date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-04-30 11:40:00,3.73,3.75,3.73,3.74,1008000.0,3.73,3.75,3.73,3.74,1008000.0
2013-04-30 11:50:00,3.74,3.75,3.73,3.73,864000.0,3.74,3.75,3.73,3.73,864000.0
2013-04-30 12:00:00,3.73,3.73,3.68,3.69,1533000.0,3.73,3.73,3.68,3.69,1533000.0
2013-04-30 12:10:00,3.69,3.7,3.67,3.68,1312500.0,3.69,3.7,3.67,3.68,1312500.0
2013-04-30 12:20:00,3.68,3.68,3.67,3.67,930000.0,3.68,3.68,3.67,3.67,930000.0
2013-04-30 12:30:00,3.67,3.72,3.67,3.72,1513500.0,3.67,3.72,3.67,3.72,1513500.0
2013-04-30 12:40:00,3.72,3.73,3.71,3.72,1272000.0,3.72,3.73,3.71,3.72,1272000.0
2013-04-30 12:50:00,3.72,3.74,3.72,3.74,1428000.0,3.72,3.74,3.72,3.74,1428000.0
2013-04-30 13:00:00,3.74,3.75,3.74,3.74,895500.0,3.74,3.75,3.74,3.74,895500.0
2013-04-30 13:10:00,3.74,3.75,3.73,3.75,889500.0,3.74,3.75,3.73,3.75,889500.0
2013-04-30 13:20:00,3.75,3.77,3.75,3.76,1285500.0,3.75,3.77,3.75,3.76,1285500.0
2013-04-30 13:30:00,3.76,3.76,3.74,3.74,666000.0,3.76,3.76,3.74,3.74,666000.0
2013-04-30 13:40:00,3.74,3.75,3.72,3.72,1074000.0,3.74,3.75,3.72,3.72,1074000.0
2013-04-30 13:50:00,3.72,3.73,3.71,3.71,580500.0,3.72,3.73,3.71,3.71,580500.0
2013-04-30 14:00:00,3.71,3.72,3.7,3.71,502500.0,3.71,3.72,3.7,3.71,502500.0
2013-04-30 14:10:00,3.71,3.71,3.69,3.69,724500.0,3.71,3.71,3.69,3.69,724500.0
2013-04-30 14:20:00,3.69,3.71,3.69,3.71,1183500.0,3.69,3.71,3.69,3.71,1183500.0
2013-04-30 14:30:00,3.71,3.71,3.68,3.68,1438500.0,3.71,3.71,3.68,3.68,1438500.0
2013-04-30 14:40:00,3.68,3.71,3.68,3.68,1611000.0,3.68,3.71,3.68,3.68,1611000.0
2013-04-30 14:50:00,3.69,3.7,3.68,3.69,1026000.0,3.69,3.7,3.68,3.69,1026000.0
2013-04-30 15:00:00,3.68,3.68,3.67,3.67,1609500.0,3.68,3.68,3.67,3.67,1609500.0
2013-04-30 15:10:00,3.67,3.67,3.63,3.63,3096000.0,3.67,3.67,3.63,3.63,3096000.0
2013-04-30 15:20:00,3.63,3.66,3.63,3.65,1404000.0,3.63,3.66,3.63,3.65,1404000.0
2013-04-30 15:30:00,3.64,3.64,3.59,3.6,4156500.0,3.64,3.64,3.59,3.6,4156500.0
2013-04-30 15:40:00,3.6,3.63,3.59,3.59,2776500.0,3.6,3.63,3.59,3.59,2776500.0
2013-04-30 15:50:00,3.59,3.62,3.58,3.6,4378500.0,3.59,3.62,3.58,3.6,4378500.0
2013-05-01 09:30:00,3.73,3.73,3.63,3.66,3291000.0,3.73,3.73,3.63,3.66,3291000.0
2013-05-01 09:40:00,3.66,3.68,3.59,3.6,2490000.0,3.66,3.68,3.59,3.6,2490000.0
2013-05-01 09:50:00,3.61,3.61,3.57,3.59,2304000.0,3.61,3.61,3.57,3.59,2304000.0
2013-05-01 10:00:00,3.58,3.61,3.57,3.58,2316000.0,3.58,3.61,3.57,3.58,2316000.0
2013-05-01 10:10:00,3.58,3.58,3.55,3.55,1309500.0,3.58,3.58,3.55,3.55,1309500.0
2013-05-01 10:20:00,3.55,3.57,3.53,3.55,2329500.0,3.55,3.57,3.53,3.55,2329500.0
2013-05-01 10:30:00,3.55,3.57,3.55,3.56,1002000.0,3.55,3.57,3.55,3.56,1002000.0
2013-05-01 10:40:00,3.56,3.56,3.55,3.56,771000.0,3.56,3.56,3.55,3.56,771000.0
2013-05-01 10:50:00,3.56,3.56,3.55,3.56,460500.0,3.56,3.56,3.55,3.56,460500.0
2013-05-01 11:00:00,3.56,3.6,3.56,3.59,1605000.0,3.56,3.6,3.56,3.59,1605000.0
2013-05-01 11:10:00,3.59,3.6,3.58,3.59,559500.0,3.59,3.6,3.58,3.59,559500.0
2013-05-01 11:20:00,3.59,3.6,3.58,3.6,1198500.0,3.59,3.6,3.58,3.6,1198500.0
2013-05-01 11:30:00,3.6,3.6,3.59,3.59,589500.0,3.6,3.6,3.59,3.59,589500.0
2013-05-01 11:40:00,3.59,3.59,3.58,3.59,724500.0,3.59,3.59,3.58,3.59,724500.0
2013-05-01 11:50:00,3.59,3.59,3.58,3.58,411000.0,3.59,3.59,3.58,3.58,411000.0
2013-05-01 12:00:00,3.58,3.58,3.57,3.58,342000.0,3.58,3.58,3.57,3.58,342000.0
2013-05-01 12:10:00,3.58,3.58,3.57,3.57,217500.0,3.58,3.58,3.57,3.57,217500.0
2013-05-01 12:20:00,3.57,3.57,3.57,3.57,697500.0,3.57,3.57,3.57,3.57,697500.0
2013-05-01 12:30:00,3.57,3.57,3.57,3.57,345000.0,3.57,3.57,3.57,3.57,345000.0
2013-05-01 12:40:00,3.56,3.57,3.56,3.56,508500.0,3.56,3.57,3.56,3.56,508500.0
2013-05-01 12:50:00,3.56,3.57,3.55,3.55,351000.0,3.56,3.57,3.55,3.55,351000.0
2013-05-01 13:00:00,3.55,3.56,3.55,3.56,613500.0,3.55,3.56,3.55,3.56,613500.0
2013-05-01 13:10:00,3.56,3.56,3.55,3.56,246000.0,3.56,3.56,3.55,3.56,246000.0
2013-05-01 13:20:00,3.56,3.56,3.55,3.56,535500.0,3.56,3.56,3.55,3.56,535500.0
2013-05-01 13:30:00,3.56,3.56,3.55,3.56,328500.0,3.56,3.56,3.55,3.56,328500.0
2013-05-01 13:40:00,3.56,3.56,3.54,3.55,330000.0,3.56,3.56,3.54,3.55,330000.0
2013-05-01 13:50:00,3.55,3.56,3.54,3.56,336000.0,3.55,3.56,3.54,3.56,336000.0
2013-05-01 14:00:00,3.56,3.57,3.55,3.56,360000.0,3.56,3.57,3.55,3.56,360000.0
2013-05-01 14:10:00,3.56,3.58,3.56,3.57,643500.0,3.56,3.58,3.56,3.57,643500.0
2013-05-01 14:20:00,3.58,3.58,3.57,3.57,361500.0,3.58,3.58,3.57,3.57,361500.0
2013-05-01 14:30:00,3.57,3.59,3.57,3.59,742500.0,3.57,3.59,3.57,3.59,742500.0
2013-05-01 14:40:00,3.59,3.6,3.59,3.59,934500.0,3.59,3.6,3.59,3.59,934500.0
2013-05-01 14:50:00,3.59,3.59,3.58,3.59,463500.0,3.59,3.59,3.58,3.59,463500.0
2013-05-01 15:00:00,3.59,3.59,3.58,3.58,381000.0,3.59,3.59,3.58,3.58,381000.0
2013-05-01 15:10:00,3.58,3.58,3.56,3.57,715500.0,3.58,3.58,3.56,3.57,715500.0
2013-05-01 15:20:00,3.57,3.57,3.56,3.57,639000.0,3.57,3.57,3.56,3.57,639000.0
2013-05-01 15:30:00,3.57,3.58,3.57,3.57,727500.0,3.57,3.58,3.57,3.57,727500.0
2013-05-01 15:40:00,3.57,3.57,3.55,3.56,1780500.0,3.57,3.57,3.55,3.56,1780500.0
2013-05-01 15:50:00,3.56,3.57,3.54,3.55,2799000.0,3.56,3.57,3.54,3.55,2799000.0
2013-05-02 09:30:00,3.6,3.65,3.59,3.62,3577500.0,3.6,3.65,3.59,3.62,3577500.0
2013-05-02 09:40:00,3.63,3.68,3.62,3.65,2787000.0,3.63,3.68,3.62,3.65,2787000.0
2013-05-02 09:50:00,3.65,3.68,3.63,3.68,1987500.0,3.65,3.68,3.63,3.68,1987500.0
2013-05-02 10:00:00,3.67,3.68,3.62,3.62,2019000.0,3.67,3.68,3.62,3.62,2019000.0
2013-05-02 10:10:00,3.62,3.65,3.62,3.65,588000.0,3.62,3.65,3.62,3.65,588000.0
2013-05-02 10:20:00,3.65,3.65,3.64,3.64,613500.0,3.65,3.65,3.64,3.64,613500.0
2013-05-02 10:30:00,3.64,3.65,3.63,3.64,678000.0,3.64,3.65,3.63,3.64,678000.0
2013-05-02 10:40:00,3.64,3.64,3.58,3.58,2431500.0,3.64,3.64,3.58,3.58,2431500.0
2013-05-02 10:50:00,3.58,3.63,3.58,3.63,1212000.0,3.58,3.63,3.58,3.63,1212000.0
2013-05-02 11:00:00,3.63,3.63,3.62,3.62,502500.0,3.63,3.63,3.62,3.62,502500.0
2013-05-02 11:10:00,3.62,3.64,3.62,3.63,624000.0,3.62,3.64,3.62,3.63,624000.0
2013-05-02 11:20:00,3.63,3.64,3.62,3.62,636000.0,3.63,3.64,3.62,3.62,636000.0
2013-05-02 11:30:00,3.62,3.63,3.62,3.63,826500.0,3.62,3.63,3.62,3.63,826500.0
2013-05-02 11:40:00,3.63,3.63,3.63,3.63,808500.0,3.63,3.63,3.63,3.63,808500.0
2013-05-02 11:50:00,3.63,3.64,3.63,3.63,618000.0,3.63,3.64,3.63,3.63,618000.0
2013-05-02 12:00:00,3.64,3.65,3.63,3.63,568500.0,3.64,3.65,3.63,3.63,568500.0
2013-05-02 12:10:00,3.63,3.63,3.6,3.61,1776000.0,3.63,3.63,3.6,3.61,1776000.0
2013-05-02 12:20:00,3.61,3.61,3.6,3.61,624000.0,3.61,3.61,3.6,3.61,624000.0
2013-05-02 12:30:00,3.61,3.61,3.59,3.59,487500.0,3.61,3.61,3.59,3.59,487500.0
2013-05-02 12:40:00,3.6,3.61,3.59,3.61,573000.0,3.6,3.61,3.59,3.61,573000.0
2013-05-02 12:50:00,3.61,3.61,3.61,3.61,397500.0,3.61,3.61,3.61,3.61,397500.0
2013-05-02 13:00:00,3.61,3.61,3.61,3.61,297000.0,3.61,3.61,3.61,3.61,297000.0
2013-05-02 13:10:00,3.61,3.61,3.61,3.61,303000.0,3.61,3.61,3.61,3.61,303000.0
2013-05-02 13:20:00,3.61,3.61,3.61,3.61,487500.0,3.61,3.61,3.61,3.61,487500.0
2013-05-02 13:30:00,3.61,3.61,3.61,3.61,597000.0,3.61,3.61,3.61,3.61,597000.0
2013-05-02 13:40:00,3.61,3.61,3.6,3.61,558000.0,3.61,3.61,3.6,3.61,558000.0
2013-05-02 13:50:00,3.61,3.63,3.61,3.61,1797000.0,3.61,3.63,3.61,3.61,1797000.0
2013-05-02 14:00:00,3.61,3.62,3.61,3.62,732000.0,3.61,3.62,3.61,3.62,732000.0
2013-05-02 14:10:00,3.62,3.62,3.62,3.62,636000.0,3.62,3.62,3.62,3.62,636000.0
2013-05-02 14:20:00,3.62,3.62,3.61,3.62,678000.0,3.62,3.62,3.61,3.62,678000.0
2013-05-02 14:30:00,3.62,3.64,3.62,3.63,1090500.0,3.62,3.64,3.62,3.63,1090500.0
2013-05-02 14:40:00,3.63,3.65,3.63,3.63,1465500.0,3.63,3.65,3.63,3.63,1465500.0
2013-05-02 14:50:00,3.63,3.63,3.63,3.63,703500.0,3.63,3.63,3.63,3.63,703500.0
2013-05-02 15:00:00,3.63,3.64,3.63,3.63,919500.0,3.63,3.64,3.63,3.63,919500.0
2013-05-02 15:10:00,3.63,3.64,3.63,3.63,736500.0,3.63,3.64,3.63,3.63,736500.0
2013-05-02 15:20:00,3.64,3.64,3.63,3.63,813000.0,3.64,3.64,3.63,3.63,813000.0
2013-05-02 15:30:00,3.63,3.63,3.61,3.61,1944000.0,3.63,3.63,3.61,3.61,1944000.0
2013-05-02 15:40:00,3.61,3.62,3.6,3.61,1845000.0,3.61,3.62,3.6,3.61,1845000.0
2013-05-02 15:50:00,3.61,3.62,3.6,3.61,3364500.0,3.61,3.62,3.6,3.61,3364500.0
2013-05-03 09:30:00,3.76,3.76,3.68,3.71,4918500.0,3.76,3.76,3.68,3.71,4918500.0
2013-05-03 09:40:00,3.71,3.71,3.68,3.71,1440000.0,3.71,3.71,3.68,3.71,1440000.0
2013-05-03 09:50:00,3.71,3.72,3.69,3.7,1903500.0,3.71,3.72,3.69,3.7,1903500.0
2013-05-03 10:00:00,3.7,3.71,3.7,3.71,5379000.0,3.7,3.71,3.7,3.71,5379000.0
2013-05-03 10:10:00,3.71,3.72,3.69,3.69,1441500.0,3.71,3.72,3.69,3.69,1441500.0
2013-05-03 10:20:00,3.7,3.71,3.69,3.7,574500.0,3.7,3.71,3.69,3.7,574500.0
2013-05-03 10:30:00,3.7,3.71,3.69,3.7,865500.0,3.7,3.71,3.69,3.7,865500.0
2013-05-03 10:40:00,3.7,3.7,3.69,3.69,763500.0,3.7,3.7,3.69,3.69,763500.0
2013-05-03 10:50:00,3.69,3.69,3.68,3.68,2289000.0,3.69,3.69,3.68,3.68,2289000.0
2013-05-03 11:00:00,3.68,3.69,3.68,3.68,898500.0,3.68,3.69,3.68,3.68,898500.0
2013-05-03 11:10:00,3.68,3.69,3.67,3.67,1263000.0,3.68,3.69,3.67,3.67,1263000.0
2013-05-03 11:20:00,3.67,3.67,3.65,3.67,822000.0,3.67,3.67,3.65,3.67,822000.0
2013-05-03 11:30:00,3.67,3.68,3.66,3.67,360000.0,3.67,3.68,3.66,3.67,360000.0
2013-05-03 11:40:00,3.67,3.67,3.67,3.67,448500.0,3.67,3.67,3.67,3.67,448500.0
2013-05-03 11:50:00,3.67,3.67,3.67,3.67,574500.0,3.67,3.67,3.67,3.67,574500.0
2013-05-03 12:00:00,3.67,3.67,3.67,3.67,316500.0,3.67,3.67,3.67,3.67,316500.0
2013-05-03 12:10:00,3.67,3.67,3.66,3.66,282000.0,3.67,3.67,3.66,3.66,282000.0
2013-05-03 12:20:00,3.66,3.68,3.66,3.67,328500.0,3.66,3.68,3.66,3.67,328500.0
2013-05-03 12:30:00,3.68,3.68,3.67,3.67,163500.0,3.68,3.68,3.67,3.67,163500.0
2013-05-03 12:40:00,3.67,3.68,3.67,3.67,504000.0,3.67,3.68,3.67,3.67,504000.0
2013-05-03 12:50:00,3.68,3.68,3.67,3.68,294000.0,3.68,3.68,3.67,3.68,294000.0
2013-05-03 13:00:00,3.68,3.68,3.67,3.67,411000.0,3.68,3.68,3.67,3.67,411000.0
2013-05-03 13:10:00,3.67,3.68,3.67,3.67,552000.0,3.67,3.68,3.67,3.67,552000.0
2013-05-03 13:20:00,3.67,3.69,3.65,3.66,3280500.0,3.67,3.69,3.65,3.66,3280500.0
2013-05-03 13:30:00,3.66,3.68,3.65,3.67,2157000.0,3.66,3.68,3.65,3.67,2157000.0
2013-05-03 13:40:00,3.67,3.68,3.65,3.66,777000.0,3.67,3.68,3.65,3.66,777000.0
2013-05-03 13:50:00,3.66,3.67,3.66,3.66,973500.0,3.66,3.67,3.66,3.66,973500.0
2013-05-03 14:00:00,3.66,3.68,3.66,3.68,1318500.0,3.66,3.68,3.66,3.68,1318500.0
2013-05-03 14:10:00,3.67,3.7,3.67,3.7,1584000.0,3.67,3.7,3.67,3.7,1584000.0
2013-05-03 14:20:00,3.7,3.71,3.69,3.7,1389000.0,3.7,3.71,3.69,3.7,1389000.0
2013-05-03 14:30:00,3.7,3.7,3.69,3.7,994500.0,3.7,3.7,3.69,3.7,994500.0
2013-05-03 14:40:00,3.7,3.7,3.69,3.69,840000.0,3.7,3.7,3.69,3.69,840000.0
2013-05-03 14:50:00,3.69,3.69,3.68,3.68,523500.0,3.69,3.69,3.68,3.68,523500.0
2013-05-03 15:00:00,3.68,3.68,3.67,3.67,720000.0,3.68,3.68,3.67,3.67,720000.0
2013-05-03 15:10:00,3.67,3.67,3.65,3.65,1069500.0,3.67,3.67,3.65,3.65,1069500.0
2013-05-03 15:20:00,3.65,3.65,3.63,3.65,1132500.0,3.65,3.65,3.63,3.65,1132500.0
2013-05-03 15:30:00,3.65,3.65,3.64,3.64,735000.0,3.65,3.65,3.64,3.64,735000.0
2013-05-03 15:40:00,3.64,3.65,3.63,3.64,1012500.0,3.64,3.65,3.63,3.64,1012500.0
2013-05-03 15:50:00,3.64,3.65,3.63,3.64,1588500.0,3.64,3.65,3.63,3.64,1588500.0
2013-05-06 09:30:00,3.76,3.76,3.72,3.73,4816500.0,3.76,3.76,3.72,3.73,4816500.0
2013-05-06 09:40:00,3.73,3.74,3.7,3.73,3381000.0,3.73,3.74,3.7,3.73,3381000.0
2013-05-06 09:50:00,3.73,3.75,3.73,3.74,2745000.0,3.73,3.75,3.73,3.74,2745000.0
2013-05-06 10:00:00,3.74,3.75,3.73,3.74,2166000.0,3.74,3.75,3.73,3.74,2166000.0
2013-05-06 10:10:00,3.74,3.8,3.74,3.79,3282000.0,3.74,3.8,3.74,3.79,3282000.0
2013-05-06 10:20:00,3.79,3.79,3.77,3.79,1411500.0,3.79,3.79,3.77,3.79,1411500.0
2013-05-06 10:30:00,3.8,3.8,3.79,3.79,2445000.0,3.8,3.8,3.79,3.79,2445000.0
2013-05-06 10:40:00,3.79,3.8,3.77,3.78,952500.0,3.79,3.8,3.77,3.78,952500.0
2013-05-06 10:50:00,3.79,3.79,3.78,3.79,1036500.0,3.79,3.79,3.78,3.79,1036500.0
2013-05-06 11:00:00,3.79,3.82,3.79,3.81,2085000.0,3.79,3.82,3.79,3.81,2085000.0
2013-05-06 11:10:00,3.81,3.82,3.8,3.81,1743000.0,3.81,3.82,3.8,3.81,1743000.0
2013-05-06 11:20:00,3.81,3.81,3.81,3.81,1200000.0,3.81,3.81,3.81,3.81,1200000.0
2013-05-06 11:30:00,3.81,3.82,3.8,3.8,1758000.0,3.81,3.82,3.8,3.8,1758000.0
2013-05-06 11:40:00,3.8,3.8,3.79,3.8,915000.0,3.8,3.8,3.79,3.8,915000.0
2013-05-06 11:50:00,3.8,3.81,3.8,3.81,561000.0,3.8,3.81,3.8,3.81,561000.0
2013-05-06 12:00:00,3.81,3.81,3.8,3.8,1090500.0,3.81,3.81,3.8,3.8,1090500.0
2013-05-06 12:10:00,3.8,3.81,3.8,3.8,562500.0,3.8,3.81,3.8,3.8,562500.0
2013-05-06 12:20:00,3.81,3.81,3.8,3.81,925500.0,3.81,3.81,3.8,3.81,925500.0
2013-05-06 12:30:00,3.81,3.81,3.8,3.8,1401000.0,3.81,3.81,3.8,3.8,1401000.0
2013-05-06 12:40:00,3.8,3.81,3.8,3.8,1026000.0,3.8,3.81,3.8,3.8,1026000.0
2013-05-06 12:50:00,3.8,3.81,3.8,3.81,1450500.0,3.8,3.81,3.8,3.81,1450500.0
2013-05-06 13:00:00,3.81,3.81,3.8,3.81,540000.0,3.81,3.81,3.8,3.81,540000.0
2013-05-06 13:10:00,3.81,3.81,3.81,3.81,517500.0,3.81,3.81,3.81,3.81,517500.0
2013-05-06 13:20:00,3.81,3.81,3.81,3.81,414000.0,3.81,3.81,3.81,3.81,414000.0
2013-05-06 13:30:00,3.81,3.81,3.8,3.81,852000.0,3.81,3.81,3.8,3.81,852000.0
2013-05-06 13:40:00,3.81,3.81,3.8,3.81,379500.0,3.81,3.81,3.8,3.81,379500.0
2013-05-06 13:50:00,3.81,3.82,3.8,3.82,654000.0,3.81,3.82,3.8,3.82,654000.0
2013-05-06 14:00:00,3.82,3.83,3.81,3.83,862500.0,3.82,3.83,3.81,3.83,862500.0
2013-05-06 14:10:00,3.83,3.83,3.82,3.82,484500.0,3.83,3.83,3.82,3.82,484500.0
2013-05-06 14:20:00,3.82,3.85,3.82,3.85,1587000.0,3.82,3.85,3.82,3.85,1587000.0
2013-05-06 14:30:00,3.85,3.85,3.83,3.83,751500.0,3.85,3.85,3.83,3.83,751500.0
2013-05-06 14:40:00,3.83,3.83,3.82,3.83,699000.0,3.83,3.83,3.82,3.83,699000.0
2013-05-06 14:50:00,3.83,3.83,3.82,3.83,1054500.0,3.83,3.83,3.82,3.83,1054500.0
2013-05-06 15:00:00,3.83,3.85,3.83,3.84,1911000.0,3.83,3.85,3.83,3.84,1911000.0
2013-05-06 15:10:00,3.84,3.88,3.84,3.88,2340000.0,3.84,3.88,3.84,3.88,2340000.0
2013-05-06 15:20:00,3.88,3.88,3.86,3.87,1972500.0,3.88,3.88,3.86,3.87,1972500.0
2013-05-06 15:30:00,3.87,3.88,3.87,3.87,1203000.0,3.87,3.88,3.87,3.87,1203000.0
2013-05-06 15:40:00,3.87,3.89,3.87,3.89,2379000.0,3.87,3.89,3.87,3.89,2379000.0
2013-05-06 15:50:00,3.88,3.98,3.88,3.98,7038000.0,3.88,3.98,3.88,3.98,7038000.0
2013-05-07 09:30:00,4.13,4.15,4.04,4.1,16693500.0,4.13,4.15,4.04,4.1,16693500.0
2013-05-07 09:40:00,4.11,4.16,4.09,4.13,7935000.0,4.11,4.16,4.09,4.13,7935000.0
2013-05-07 09:50:00,4.13,4.15,4.08,4.08,5259000.0,4.13,4.15,4.08,4.08,5259000.0
2013-05-07 10:00:00,4.08,4.09,4.02,4.06,7419000.0,4.08,4.09,4.02,4.06,7419000.0
2013-05-07 10:10:00,4.06,4.06,4.02,4.02,4173000.0,4.06,4.06,4.02,4.02,4173000.0
2013-05-07 10:20:00,4.02,4.03,3.96,3.97,9031500.0,4.02,4.03,3.96,3.97,9031500.0
2013-05-07 10:30:00,3.97,4.02,3.93,4.0,5178000.0,3.97,4.02,3.93,4.0,5178000.0
2013-05-07 10:40:00,3.99,4.03,3.99,4.02,1825500.0,3.99,4.03,3.99,4.02,1825500.0
2013-05-07 10:50:00,4.02,4.04,3.99,3.99,1837500.0,4.02,4.04,3.99,3.99,1837500.0
2013-05-07 11:00:00,3.99,3.99,3.94,3.94,2926500.0,3.99,3.99,3.94,3.94,2926500.0
2013-05-07 11:10:00,3.94,3.94,3.87,3.88,3940500.0,3.94,3.94,3.87,3.88,3940500.0
2013-05-07 11:20:00,3.88,3.93,3.86,3.9,4312500.0,3.88,3.93,3.86,3.9,4312500.0
2013-05-07 11:30:00,3.9,3.92,3.88,3.89,1671000.0,3.9,3.92,3.88,3.89,1671000.0
2013-05-07 11:40:00,3.89,3.89,3.81,3.83,6222000.0,3.89,3.89,3.81,3.83,6222000.0
2013-05-07 11:50:00,3.83,3.89,3.83,3.89,3985500.0,3.83,3.89,3.83,3.89,3985500.0
2013-05-07 12:00:00,3.88,3.89,3.87,3.88,2607000.0,3.88,3.89,3.87,3.88,2607000.0
2013-05-07 12:10:00,3.87,3.88,3.84,3.87,1804500.0,3.87,3.88,3.84,3.87,1804500.0
2013-05-07 12:20:00,3.86,3.88,3.85,3.87,1383000.0,3.86,3.88,3.85,3.87,1383000.0
2013-05-07 12:30:00,3.87,3.87,3.83,3.83,1452000.0,3.87,3.87,3.83,3.83,1452000.0
2013-05-07 12:40:00,3.83,3.84,3.81,3.83,1527000.0,3.83,3.84,3.81,3.83,1527000.0
2013-05-07 12:50:00,3.83,3.84,3.82,3.83,859500.0,3.83,3.84,3.82,3.83,859500.0
2013-05-07 13:00:00,3.83,3.84,3.83,3.83,1374000.0,3.83,3.84,3.83,3.83,1374000.0
2013-05-07 13:10:00,3.83,3.84,3.82,3.82,853500.0,3.83,3.84,3.82,3.82,853500.0
2013-05-07 13:20:00,3.83,3.85,3.82,3.85,1176000.0,3.83,3.85,3.82,3.85,1176000.0
2013-05-07 13:30:00,3.84,3.84,3.82,3.82,982500.0,3.84,3.84,3.82,3.82,982500.0
2013-05-07 13:40:00,3.82,3.83,3.81,3.82,829500.0,3.82,3.83,3.81,3.82,829500.0
2013-05-07 13:50:00,3.82,3.82,3.79,3.79,2754000.0,3.82,3.82,3.79,3.79,2754000.0
2013-05-07 14:00:00,3.8,3.8,3.75,3.76,3318000.0,3.8,3.8,3.75,3.76,3318000.0
2013-05-07 14:10:00,3.76,3.76,3.71,3.72,6355500.0,3.76,3.76,3.71,3.72,6355500.0
2013-05-07 14:20:00,3.73,3.74,3.72,3.72,4321500.0,3.73,3.74,3.72,3.72,4321500.0
2013-05-07 14:30:00,3.72,3.73,3.67,3.68,3643500.0,3.72,3.73,3.67,3.68,3643500.0
2013-05-07 14:40:00,3.68,3.74,3.67,3.71,4339500.0,3.68,3.74,3.67,3.71,4339500.0
2013-05-07 14:50:00,3.71,3.77,3.71,3.75,3277500.0,3.71,3.77,3.71,3.75,3277500.0
2013-05-07 15:00:00,3.76,3.77,3.73,3.73,2580000.0,3.76,3.77,3.73,3.73,2580000.0
2013-05-07 15:10:00,3.73,3.75,3.7,3.71,2292000.0,3.73,3.75,3.7,3.71,2292000.0
2013-05-07 15:20:00,3.71,3.73,3.7,3.7,1822500.0,3.71,3.73,3.7,3.7,1822500.0
2013-05-07 15:30:00,3.7,3.72,3.69,3.69,2482500.0,3.7,3.72,3.69,3.69,2482500.0
2013-05-07 15:40:00,3.69,3.7,3.68,3.69,2808000.0,3.69,3.7,3.68,3.69,2808000.0
2013-05-07 15:50:00,3.69,3.71,3.69,3.7,6114000.0,3.69,3.71,3.69,3.7,6114000.0
2013-05-08 09:30:00,3.83,3.83,3.73,3.81,5125500.0,3.83,3.83,3.73,3.81,5125500.0
2013-05-08 09:40:00,3.81,3.86,3.78,3.86,3541500.0,3.81,3.86,3.78,3.86,3541500.0
2013-05-08 09:50:00,3.86,3.88,3.78,3.79,4969500.0,3.86,3.88,3.78,3.79,4969500.0
2013-05-08 10:00:00,3.8,3.83,3.78,3.82,1987500.0,3.8,3.83,3.78,3.82,1987500.0
2013-05-08 10:10:00,3.83,3.83,3.8,3.82,936000.0,3.83,3.83,3.8,3.82,936000.0
2013-05-08 10:20:00,3.82,3.82,3.79,3.79,1117500.0,3.82,3.82,3.79,3.79,1117500.0
2013-05-08 10:30:00,3.8,3.84,3.79,3.84,1347000.0,3.8,3.84,3.79,3.84,1347000.0
2013-05-08 10:40:00,3.84,3.84,3.8,3.81,837000.0,3.84,3.84,3.8,3.81,837000.0
2013-05-08 10:50:00,3.81,3.81,3.77,3.77,1555500.0,3.81,3.81,3.77,3.77,1555500.0
2013-05-08 11:00:00,3.77,3.82,3.77,3.81,1317000.0,3.77,3.82,3.77,3.81,1317000.0
2013-05-08 11:10:00,3.81,3.81,3.79,3.8,1078500.0,3.81,3.81,3.79,3.8,1078500.0
2013-05-08 11:20:00,3.79,3.8,3.77,3.77,1014000.0,3.79,3.8,3.77,3.77,1014000.0
2013-05-08 11:30:00,3.78,3.79,3.77,3.78,1474500.0,3.78,3.79,3.77,3.78,1474500.0
2013-05-08 11:40:00,3.78,3.78,3.77,3.78,579000.0,3.78,3.78,3.77,3.78,579000.0
2013-05-08 11:50:00,3.78,3.8,3.78,3.8,726000.0,3.78,3.8,3.78,3.8,726000.0
2013-05-08 12:00:00,3.79,3.8,3.78,3.79,474000.0,3.79,3.8,3.78,3.79,474000.0
2013-05-08 12:10:00,3.79,3.79,3.78,3.78,726000.0,3.79,3.79,3.78,3.78,726000.0
2013-05-08 12:20:00,3.78,3.79,3.78,3.79,372000.0,3.78,3.79,3.78,3.79,372000.0
2013-05-08 12:30:00,3.78,3.79,3.78,3.78,705000.0,3.78,3.79,3.78,3.78,705000.0
2013-05-08 12:40:00,3.78,3.78,3.77,3.78,595500.0,3.78,3.78,3.77,3.78,595500.0
2013-05-08 12:50:00,3.78,3.78,3.76,3.76,972000.0,3.78,3.78,3.76,3.76,972000.0
2013-05-08 13:00:00,3.76,3.77,3.75,3.77,849000.0,3.76,3.77,3.75,3.77,849000.0
2013-05-08 13:10:00,3.77,3.79,3.77,3.79,1161000.0,3.77,3.79,3.77,3.79,1161000.0
2013-05-08 13:20:00,3.79,3.8,3.78,3.79,2308500.0,3.79,3.8,3.78,3.79,2308500.0
2013-05-08 13:30:00,3.78,3.79,3.78,3.78,916500.0,3.78,3.79,3.78,3.78,916500.0
2013-05-08 13:40:00,3.78,3.79,3.75,3.76,1881000.0,3.78,3.79,3.75,3.76,1881000.0
2013-05-08 13:50:00,3.77,3.77,3.73,3.73,1437000.0,3.77,3.77,3.73,3.73,1437000.0
2013-05-08 14:00:00,3.74,3.76,3.73,3.76,694500.0,3.74,3.76,3.73,3.76,694500.0
2013-05-08 14:10:00,3.76,3.76,3.75,3.76,1326000.0,3.76,3.76,3.75,3.76,1326000.0
2013-05-08 14:20:00,3.76,3.77,3.76,3.76,1020000.0,3.76,3.77,3.76,3.76,1020000.0
2013-05-08 14:30:00,3.76,3.77,3.75,3.76,1047000.0,3.76,3.77,3.75,3.76,1047000.0
2013-05-08 14:40:00,3.76,3.78,3.73,3.75,1701000.0,3.76,3.78,3.73,3.75,1701000.0
2013-05-08 14:50:00,3.75,3.75,3.74,3.74,1161000.0,3.75,3.75,3.74,3.74,1161000.0
2013-05-08 15:00:00,3.74,3.75,3.74,3.74,1785000.0,3.74,3.75,3.74,3.74,1785000.0
2013-05-08 15:10:00,3.74,3.74,3.73,3.73,3282000.0,3.74,3.74,3.73,3.73,3282000.0
2013-05-08 15:20:00,3.73,3.74,3.72,3.73,2584500.0,3.73,3.74,3.72,3.73,2584500.0
2013-05-08 15:30:00,3.72,3.75,3.72,3.75,3222000.0,3.72,3.75,3.72,3.75,3222000.0
2013-05-08 15:40:00,3.75,3.76,3.73,3.73,3853500.0,3.75,3.76,3.73,3.73,3853500.0
2013-05-08 15:50:00,3.73,3.74,3.71,3.71,6027000.0,3.73,3.74,3.71,3.71,6027000.0
2013-05-09 09:30:00,4.69,4.7,4.44,4.56,32710500.0,4.69,4.7,4.44,4.56,32710500.0
2013-05-09 09:40:00,4.56,4.66,4.55,4.66,19458000.0,4.56,4.66,4.55,4.66,19458000.0
2013-05-09 09:50:00,4.66,4.7,4.57,4.6,14905500.0,4.66,4.7,4.57,4.6,14905500.0
2013-05-09 10:00:00,4.6,4.63,4.57,4.58,7251000.0,4.6,4.63,4.57,4.58,7251000.0
2013-05-09 10:10:00,4.58,4.59,4.42,4.46,17878500.0,4.58,4.59,4.42,4.46,17878500.0
2013-05-09 10:20:00,4.45,4.46,4.27,4.31,16783500.0,4.45,4.46,4.27,4.31,16783500.0
2013-05-09 10:30:00,4.31,4.41,4.25,4.38,19246500.0,4.31,4.41,4.25,4.38,19246500.0
2013-05-09 10:40:00,4.39,4.47,4.38,4.44,11014500.0,4.39,4.47,4.38,4.44,11014500.0
2013-05-09 10:50:00,4.45,4.49,4.44,4.46,6294000.0,4.45,4.49,4.44,4.46,6294000.0
2013-05-09 11:00:00,4.46,4.46,4.39,4.43,6531000.0,4.46,4.46,4.39,4.43,6531000.0
2013-05-09 11:10:00,4.42,4.47,4.42,4.46,3988500.0,4.42,4.47,4.42,4.46,3988500.0
2013-05-09 11:20:00,4.46,4.55,4.46,4.54,7197000.0,4.46,4.55,4.46,4.54,7197000.0
2013-05-09 11:30:00,4.55,4.59,4.51,4.54,7684500.0,4.55,4.59,4.51,4.54,7684500.0
2013-05-09 11:40:00,4.55,4.62,4.52,4.62,7528500.0,4.55,4.62,4.52,4.62,7528500.0
2013-05-09 11:50:00,4.62,4.67,4.61,4.67,9931500.0,4.62,4.67,4.61,4.67,9931500.0
2013-05-09 12:00:00,4.67,4.72,4.64,4.69,11491500.0,4.67,4.72,4.64,4.69,11491500.0
2013-05-09 12:10:00,4.69,4.69,4.6,4.65,7044000.0,4.69,4.69,4.6,4.65,7044000.0
2013-05-09 12:20:00,4.65,4.7,4.64,4.69,5575500.0,4.65,4.7,4.64,4.69,5575500.0
2013-05-09 12:30:00,4.69,4.76,4.69,4.74,9048000.0,4.69,4.76,4.69,4.74,9048000.0
2013-05-09 12:40:00,4.74,4.74,4.69,4.7,4812000.0,4.74,4.74,4.69,4.7,4812000.0
2013-05-09 12:50:00,4.71,4.74,4.67,4.73,4008000.0,4.71,4.74,4.67,4.73,4008000.0
2013-05-09 13:00:00,4.73,4.75,4.7,4.75,4144500.0,4.73,4.75,4.7,4.75,4144500.0
2013-05-09 13:10:00,4.75,4.82,4.72,4.8,9183000.0,4.75,4.82,4.72,4.8,9183000.0
2013-05-09 13:20:00,4.8,4.83,4.79,4.82,5349000.0,4.8,4.83,4.79,4.82,5349000.0
2013-05-09 13:30:00,4.83,4.98,4.82,4.94,15816000.0,4.83,4.98,4.82,4.94,15816000.0
2013-05-09 13:40:00,4.93,4.98,4.83,4.93,12610500.0,4.93,4.98,4.83,4.93,12610500.0
2013-05-09 13:50:00,4.92,4.94,4.87,4.89,7906500.0,4.92,4.94,4.87,4.89,7906500.0
2013-05-09 14:00:00,4.89,4.89,4.79,4.79,7441500.0,4.89,4.89,4.79,4.79,7441500.0
2013-05-09 14:10:00,4.79,4.85,4.77,4.83,7500000.0,4.79,4.85,4.77,4.83,7500000.0
2013-05-09 14:20:00,4.83,4.86,4.8,4.81,4519500.0,4.83,4.86,4.8,4.81,4519500.0
2013-05-09 14:30:00,4.81,4.82,4.75,4.79,6580500.0,4.81,4.82,4.75,4.79,6580500.0
2013-05-09 14:40:00,4.79,4.88,4.79,4.88,7009500.0,4.79,4.88,4.79,4.88,7009500.0
2013-05-09 14:50:00,4.88,4.89,4.83,4.84,5484000.0,4.88,4.89,4.83,4.84,5484000.0
2013-05-09 15:00:00,4.84,4.88,4.84,4.87,3276000.0,4.84,4.88,4.84,4.87,3276000.0
2013-05-09 15:10:00,4.87,4.93,4.86,4.92,6513000.0,4.87,4.93,4.86,4.92,6513000.0
2013-05-09 15:20:00,4.92,5.05,4.92,4.98,20152500.0,4.92,5.05,4.92,4.98,20152500.0
2013-05-09 15:30:00,4.98,5.0,4.88,4.91,10767000.0,4.98,5.0,4.88,4.91,10767000.0
2013-05-09 15:40:00,4.91,4.93,4.85,4.86,8889000.0,4.91,4.93,4.85,4.86,8889000.0
2013-05-09 15:50:00,4.86,4.86,4.6,4.63,27775500.0,4.86,4.86,4.6,4.63,27775500.0
2013-05-10 09:30:00,4.64,4.77,4.62,4.75,17637000.0,4.64,4.77,4.62,4.75,17637000.0
2013-05-10 09:40:00,4.76,5.01,4.72,4.94,24306000.0,4.76,5.01,4.72,4.94,24306000.0
2013-05-10 09:50:00,4.94,5.33,4.93,5.21,43255500.0,4.94,5.33,4.93,5.21,43255500.0
2013-05-10 10:00:00,5.21,5.3,5.19,5.23,23112000.0,5.21,5.3,5.19,5.23,23112000.0
2013-05-10 10:10:00,5.22,5.39,5.22,5.37,20472000.0,5.22,5.39,5.22,5.37,20472000.0
2013-05-10 10:20:00,5.36,5.4,5.25,5.29,22896000.0,5.36,5.4,5.25,5.29,22896000.0
2013-05-10 10:30:00,5.29,5.29,5.11,5.11,13161000.0,5.29,5.29,5.11,5.11,13161000.0
2013-05-10 10:40:00,5.13,5.23,5.07,5.2,14496000.0,5.13,5.23,5.07,5.2,14496000.0
2013-05-10 10:50:00,5.19,5.27,5.17,5.21,10092000.0,5.19,5.27,5.17,5.21,10092000.0
2013-05-10 11:00:00,5.22,5.23,5.09,5.13,9187500.0,5.22,5.23,5.09,5.13,9187500.0
2013-05-10 11:10:00,5.12,5.13,5.02,5.03,11127000.0,5.12,5.13,5.02,5.03,11127000.0
2013-05-10 11:20:00,5.03,5.11,5.02,5.06,9528000.0,5.03,5.11,5.02,5.06,9528000.0
2013-05-10 11:30:00,5.07,5.13,5.03,5.12,6162000.0,5.07,5.13,5.03,5.12,6162000.0
2013-05-10 11:40:00,5.12,5.18,5.12,5.16,7806000.0,5.12,5.18,5.12,5.16,7806000.0
2013-05-10 11:50:00,5.17,5.17,5.1,5.14,3849000.0,5.17,5.17,5.1,5.14,3849000.0
2013-05-10 12:00:00,5.15,5.15,5.08,5.14,3376500.0,5.15,5.15,5.08,5.14,3376500.0
2013-05-10 12:10:00,5.14,5.18,5.13,5.16,4407000.0,5.14,5.18,5.13,5.16,4407000.0
2013-05-10 12:20:00,5.16,5.17,5.14,5.15,2928000.0,5.16,5.17,5.14,5.15,2928000.0
2013-05-10 12:30:00,5.16,5.16,5.12,5.14,2203500.0,5.16,5.16,5.12,5.14,2203500.0
2013-05-10 12:40:00,5.14,5.15,5.14,5.14,1416000.0,5.14,5.15,5.14,5.14,1416000.0
2013-05-10 12:50:00,5.14,5.26,5.14,5.25,8575500.0,5.14,5.26,5.14,5.25,8575500.0
2013-05-10 13:00:00,5.25,5.28,5.19,5.2,6510000.0,5.25,5.28,5.19,5.2,6510000.0
2013-05-10 13:10:00,5.2,5.22,5.15,5.16,3591000.0,5.2,5.22,5.15,5.16,3591000.0
2013-05-10 13:20:00,5.16,5.21,5.15,5.19,2458500.0,5.16,5.21,5.15,5.19,2458500.0
2013-05-10 13:30:00,5.19,5.24,5.18,5.24,4720500.0,5.19,5.24,5.18,5.24,4720500.0
2013-05-10 13:40:00,5.24,5.24,5.2,5.2,2586000.0,5.24,5.24,5.2,5.2,2586000.0
2013-05-10 13:50:00,5.2,5.22,5.18,5.22,4272000.0,5.2,5.22,5.18,5.22,4272000.0
2013-05-10 14:00:00,5.21,5.27,5.21,5.25,5725500.0,5.21,5.27,5.21,5.25,5725500.0
2013-05-10 14:10:00,5.25,5.25,5.21,5.24,4161000.0,5.25,5.25,5.21,5.24,4161000.0
2013-05-10 14:20:00,5.24,5.24,5.11,5.14,8094000.0,5.24,5.24,5.11,5.14,8094000.0
2013-05-10 14:30:00,5.14,5.15,5.07,5.08,4741500.0,5.14,5.15,5.07,5.08,4741500.0
2013-05-10 14:40:00,5.08,5.13,5.01,5.12,8836500.0,5.08,5.13,5.01,5.12,8836500.0
2013-05-10 14:50:00,5.12,5.15,5.1,5.11,4932000.0,5.12,5.15,5.1,5.11,4932000.0
2013-05-10 15:00:00,5.12,5.12,5.07,5.1,4075500.0,5.12,5.12,5.07,5.1,4075500.0
2013-05-10 15:10:00,5.09,5.1,5.04,5.06,3501000.0,5.09,5.1,5.04,5.06,3501000.0
2013-05-10 15:20:00,5.06,5.08,5.01,5.08,5911500.0,5.06,5.08,5.01,5.08,5911500.0
2013-05-10 15:30:00,5.07,5.16,5.04,5.16,6258000.0,5.07,5.16,5.04,5.16,6258000.0
2013-05-10 15:40:00,5.16,5.19,5.1,5.1,8655000.0,5.16,5.19,5.1,5.1,8655000.0
2013-05-10 15:50:00,5.1,5.13,5.07,5.12,9778500.0,5.1,5.13,5.07,5.12,9778500.0
2013-05-13 09:30:00,5.4,5.43,5.28,5.38,27277500.0,5.4,5.43,5.28,5.38,27277500.0
2013-05-13 09:40:00,5.38,5.46,5.31,5.42,12453000.0,5.38,5.46,5.31,5.42,12453000.0
2013-05-13 09:50:00,5.43,5.47,5.38,5.41,8791500.0,5.43,5.47,5.38,5.41,8791500.0
2013-05-13 10:00:00,5.42,5.58,5.4,5.55,15189000.0,5.42,5.58,5.4,5.55,15189000.0
2013-05-13 10:10:00,5.55,5.8,5.53,5.74,18880500.0,5.55,5.8,5.53,5.74,18880500.0
2013-05-13 10:20:00,5.76,5.76,5.56,5.59,15025500.0,5.76,5.76,5.56,5.59,15025500.0
2013-05-13 10:30:00,5.6,5.61,5.5,5.51,10504500.0,5.6,5.61,5.5,5.51,10504500.0
2013-05-13 10:40:00,5.5,5.61,5.49,5.57,10248000.0,5.5,5.61,5.49,5.57,10248000.0
2013-05-13 10:50:00,5.58,5.6,5.54,5.56,6459000.0,5.58,5.6,5.54,5.56,6459000.0
2013-05-13 11:00:00,5.56,5.6,5.52,5.59,8481000.0,5.56,5.6,5.52,5.59,8481000.0
2013-05-13 11:10:00,5.59,5.66,5.57,5.63,8766000.0,5.59,5.66,5.57,5.63,8766000.0
2013-05-13 11:20:00,5.63,5.63,5.53,5.58,5896500.0,5.63,5.63,5.53,5.58,5896500.0
2013-05-13 11:30:00,5.58,5.63,5.57,5.59,4075500.0,5.58,5.63,5.57,5.59,4075500.0
2013-05-13 11:40:00,5.59,5.59,5.55,5.58,4524000.0,5.59,5.59,5.55,5.58,4524000.0
2013-05-13 11:50:00,5.58,5.63,5.57,5.62,5115000.0,5.58,5.63,5.57,5.62,5115000.0
2013-05-13 12:00:00,5.62,5.66,5.61,5.63,4360500.0,5.62,5.66,5.61,5.63,4360500.0
2013-05-13 12:10:00,5.63,5.7,5.62,5.69,7549500.0,5.63,5.7,5.62,5.69,7549500.0
2013-05-13 12:20:00,5.69,5.74,5.68,5.69,7191000.0,5.69,5.74,5.68,5.69,7191000.0
2013-05-13 12:30:00,5.69,5.7,5.65,5.66,3783000.0,5.69,5.7,5.65,5.66,3783000.0
2013-05-13 12:40:00,5.66,5.68,5.62,5.67,4348500.0,5.66,5.68,5.62,5.67,4348500.0
2013-05-13 12:50:00,5.67,5.68,5.63,5.63,3192000.0,5.67,5.68,5.63,5.63,3192000.0
2013-05-13 13:00:00,5.63,5.63,5.56,5.61,8008500.0,5.63,5.63,5.56,5.61,8008500.0
2013-05-13 13:10:00,5.61,5.62,5.55,5.56,5445000.0,5.61,5.62,5.55,5.56,5445000.0
2013-05-13 13:20:00,5.56,5.62,5.54,5.59,4662000.0,5.56,5.62,5.54,5.59,4662000.0
2013-05-13 13:30:00,5.59,5.63,5.58,5.62,3190500.0,5.59,5.63,5.58,5.62,3190500.0
2013-05-13 13:40:00,5.62,5.66,5.62,5.65,5863500.0,5.62,5.66,5.62,5.65,5863500.0
2013-05-13 13:50:00,5.66,5.68,5.62,5.64,6558000.0,5.66,5.68,5.62,5.64,6558000.0
2013-05-13 14:00:00,5.64,5.67,5.61,5.61,2727000.0,5.64,5.67,5.61,5.61,2727000.0
2013-05-13 14:10:00,5.61,5.67,5.59,5.64,4819500.0,5.61,5.67,5.59,5.64,4819500.0
2013-05-13 14:20:00,5.65,5.7,5.63,5.68,4035000.0,5.65,5.7,5.63,5.68,4035000.0
2013-05-13 14:30:00,5.68,5.69,5.64,5.67,3532500.0,5.68,5.69,5.64,5.67,3532500.0
2013-05-13 14:40:00,5.67,5.68,5.65,5.66,1897500.0,5.67,5.68,5.65,5.66,1897500.0
2013-05-13 14:50:00,5.66,5.76,5.65,5.74,6949500.0,5.66,5.76,5.65,5.74,6949500.0
2013-05-13 15:00:00,5.74,5.78,5.71,5.76,11613000.0,5.74,5.78,5.71,5.76,11613000.0
2013-05-13 15:10:00,5.76,5.82,5.75,5.75,12201000.0,5.76,5.82,5.75,5.75,12201000.0
2013-05-13 15:20:00,5.75,5.79,5.71,5.73,6042000.0,5.75,5.79,5.71,5.73,6042000.0
2013-05-13 15:30:00,5.73,5.78,5.71,5.76,5904000.0,5.73,5.78,5.71,5.76,5904000.0
2013-05-13 15:40:00,5.76,5.77,5.72,5.76,5496000.0,5.76,5.77,5.72,5.76,5496000.0
2013-05-13 15:50:00,5.76,5.87,5.76,5.85,18949500.0,5.76,5.87,5.76,5.85,18949500.0
2013-05-14 09:30:00,6.29,6.47,6.15,6.18,52293000.0,6.29,6.47,6.15,6.18,52293000.0
2013-05-14 09:40:00,6.19,6.3,6.1,6.22,21223500.0,6.19,6.3,6.1,6.22,21223500.0
2013-05-14 09:50:00,6.22,6.23,6.0,6.15,30709500.0,6.22,6.23,6.0,6.15,30709500.0
2013-05-14 10:00:00,6.14,6.19,6.0,6.01,21741000.0,6.14,6.19,6.0,6.01,21741000.0
2013-05-14 10:10:00,6.02,6.11,5.96,5.96,18718500.0,6.02,6.11,5.96,5.96,18718500.0
2013-05-14 10:20:00,5.97,5.98,5.87,5.91,16810500.0,5.97,5.98,5.87,5.91,16810500.0
2013-05-14 10:30:00,5.91,5.97,5.73,5.96,28126500.0,5.91,5.97,5.73,5.96,28126500.0
2013-05-14 10:40:00,5.96,6.03,5.93,5.99,14188500.0,5.96,6.03,5.93,5.99,14188500.0
2013-05-14 10:50:00,5.99,6.0,5.9,6.0,10236000.0,5.99,6.0,5.9,6.0,10236000.0
2013-05-14 11:00:00,6.0,6.09,5.98,6.07,14145000.0,6.0,6.09,5.98,6.07,14145000.0
2013-05-14 11:10:00,6.08,6.08,5.94,5.98,9526500.0,6.08,6.08,5.94,5.98,9526500.0
2013-05-14 11:20:00,5.98,6.08,5.96,6.05,8407500.0,5.98,6.08,5.96,6.05,8407500.0
2013-05-14 11:30:00,6.05,6.06,5.97,6.01,5206500.0,6.05,6.06,5.97,6.01,5206500.0
2013-05-14 11:40:00,6.01,6.01,5.91,5.93,5731500.0,6.01,6.01,5.91,5.93,5731500.0
2013-05-14 11:50:00,5.93,5.93,5.83,5.9,8809500.0,5.93,5.93,5.83,5.9,8809500.0
2013-05-14 12:00:00,5.9,5.94,5.87,5.92,4777500.0,5.9,5.94,5.87,5.92,4777500.0
2013-05-14 12:10:00,5.93,5.95,5.89,5.91,2973000.0,5.93,5.95,5.89,5.91,2973000.0
2013-05-14 12:20:00,5.91,5.92,5.85,5.85,5502000.0,5.91,5.92,5.85,5.85,5502000.0
2013-05-14 12:30:00,5.85,5.87,5.8,5.81,8370000.0,5.85,5.87,5.8,5.81,8370000.0
2013-05-14 12:40:00,5.8,5.83,5.74,5.82,13152000.0,5.8,5.83,5.74,5.82,13152000.0
2013-05-14 12:50:00,5.82,5.83,5.73,5.75,7285500.0,5.82,5.83,5.73,5.75,7285500.0
2013-05-14 13:00:00,5.74,5.76,5.61,5.65,18906000.0,5.74,5.76,5.61,5.65,18906000.0
2013-05-14 13:10:00,5.65,5.66,5.51,5.62,21765000.0,5.65,5.66,5.51,5.62,21765000.0
2013-05-14 13:20:00,5.62,5.69,5.59,5.62,9697500.0,5.62,5.69,5.59,5.62,9697500.0
2013-05-14 13:30:00,5.62,5.63,5.44,5.52,12805500.0,5.62,5.63,5.44,5.52,12805500.0
2013-05-14 13:40:00,5.52,5.6,5.51,5.57,7936500.0,5.52,5.6,5.51,5.57,7936500.0
2013-05-14 13:50:00,5.57,5.6,5.49,5.51,6654000.0,5.57,5.6,5.49,5.51,6654000.0
2013-05-14 14:00:00,5.51,5.51,5.41,5.41,11950500.0,5.51,5.51,5.41,5.41,11950500.0
2013-05-14 14:10:00,5.41,5.52,5.41,5.5,10770000.0,5.41,5.52,5.41,5.5,10770000.0
2013-05-14 14:20:00,5.5,5.56,5.48,5.52,6567000.0,5.5,5.56,5.48,5.52,6567000.0
2013-05-14 14:30:00,5.52,5.8,5.52,5.8,22425000.0,5.52,5.8,5.52,5.8,22425000.0
2013-05-14 14:40:00,5.79,5.82,5.64,5.78,16945500.0,5.79,5.82,5.64,5.78,16945500.0
2013-05-14 14:50:00,5.77,5.8,5.58,5.63,15381000.0,5.77,5.8,5.58,5.63,15381000.0
2013-05-14 15:00:00,5.62,5.68,5.57,5.63,8151000.0,5.62,5.68,5.57,5.63,8151000.0
2013-05-14 15:10:00,5.63,5.65,5.57,5.62,5100000.0,5.63,5.65,5.57,5.62,5100000.0
2013-05-14 15:20:00,5.62,5.67,5.61,5.63,4374000.0,5.62,5.67,5.61,5.63,4374000.0
2013-05-14 15:30:00,5.63,5.65,5.59,5.61,5065500.0,5.63,5.65,5.59,5.61,5065500.0
2013-05-14 15:40:00,5.61,5.63,5.5,5.51,9523500.0,5.61,5.63,5.5,5.51,9523500.0
2013-05-14 15:50:00,5.51,5.58,5.48,5.55,15066000.0,5.51,5.58,5.48,5.55,15066000.0
2013-05-15 09:30:00,5.42,5.6,5.21,5.58,36631500.0,5.42,5.6,5.21,5.58,36631500.0
2013-05-15 09:40:00,5.58,5.79,5.47,5.72,27805500.0,5.58,5.79,5.47,5.72,27805500.0
2013-05-15 09:50:00,5.72,5.76,5.57,5.59,13392000.0,5.72,5.76,5.57,5.59,13392000.0
2013-05-15 10:00:00,5.59,5.62,5.56,5.59,7489500.0,5.59,5.62,5.56,5.59,7489500.0
2013-05-15 10:10:00,5.59,5.61,5.52,5.59,6531000.0,5.59,5.61,5.52,5.59,6531000.0
2013-05-15 10:20:00,5.59,5.6,5.49,5.53,5241000.0,5.59,5.6,5.49,5.53,5241000.0
2013-05-15 10:30:00,5.53,5.59,5.52,5.59,3270000.0,5.53,5.59,5.52,5.59,3270000.0
2013-05-15 10:40:00,5.59,5.61,5.56,5.59,3225000.0,5.59,5.61,5.56,5.59,3225000.0
2013-05-15 10:50:00,5.59,5.7,5.59,5.65,7797000.0,5.59,5.7,5.59,5.65,7797000.0
2013-05-15 11:00:00,5.65,5.72,5.64,5.68,7446000.0,5.65,5.72,5.64,5.68,7446000.0
2013-05-15 11:10:00,5.68,5.7,5.64,5.64,4669500.0,5.68,5.7,5.64,5.64,4669500.0
2013-05-15 11:20:00,5.64,5.67,5.59,5.62,3330000.0,5.64,5.67,5.59,5.62,3330000.0
2013-05-15 11:30:00,5.61,5.69,5.61,5.68,2356500.0,5.61,5.69,5.61,5.68,2356500.0
2013-05-15 11:40:00,5.67,5.7,5.62,5.63,3418500.0,5.67,5.7,5.62,5.63,3418500.0
2013-05-15 11:50:00,5.63,5.67,5.62,5.66,2109000.0,5.63,5.67,5.62,5.66,2109000.0
2013-05-15 12:00:00,5.66,5.7,5.65,5.69,2607000.0,5.66,5.7,5.65,5.69,2607000.0
2013-05-15 12:10:00,5.69,5.69,5.63,5.64,2008500.0,5.69,5.69,5.63,5.64,2008500.0
2013-05-15 12:20:00,5.64,5.68,5.63,5.68,1783500.0,5.64,5.68,5.63,5.68,1783500.0
2013-05-15 12:30:00,5.68,5.69,5.63,5.65,2323500.0,5.68,5.69,5.63,5.65,2323500.0
2013-05-15 12:40:00,5.65,5.67,5.62,5.62,1996500.0,5.65,5.67,5.62,5.62,1996500.0
2013-05-15 12:50:00,5.62,5.66,5.62,5.64,1566000.0,5.62,5.66,5.62,5.64,1566000.0
2013-05-15 13:00:00,5.64,5.64,5.58,5.61,3139500.0,5.64,5.64,5.58,5.61,3139500.0
2013-05-15 13:10:00,5.61,5.64,5.61,5.61,1086000.0,5.61,5.64,5.61,5.61,1086000.0
2013-05-15 13:20:00,5.61,5.69,5.61,5.68,2676000.0,5.61,5.69,5.61,5.68,2676000.0
2013-05-15 13:30:00,5.67,5.69,5.65,5.67,2703000.0,5.67,5.69,5.65,5.67,2703000.0
2013-05-15 13:40:00,5.67,5.79,5.67,5.78,11290500.0,5.67,5.79,5.67,5.78,11290500.0
2013-05-15 13:50:00,5.78,5.78,5.7,5.72,4462500.0,5.78,5.78,5.7,5.72,4462500.0
2013-05-15 14:00:00,5.72,5.76,5.71,5.72,2614500.0,5.72,5.76,5.71,5.72,2614500.0
2013-05-15 14:10:00,5.72,5.73,5.67,5.69,3777000.0,5.72,5.73,5.67,5.69,3777000.0
2013-05-15 14:20:00,5.7,5.7,5.62,5.64,4819500.0,5.7,5.7,5.62,5.64,4819500.0
2013-05-15 14:30:00,5.64,5.68,5.63,5.66,2878500.0,5.64,5.68,5.63,5.66,2878500.0
2013-05-15 14:40:00,5.66,5.68,5.58,5.61,3990000.0,5.66,5.68,5.58,5.61,3990000.0
2013-05-15 14:50:00,5.61,5.62,5.55,5.61,3619500.0,5.61,5.62,5.55,5.61,3619500.0
2013-05-15 15:00:00,5.61,5.61,5.57,5.59,2265000.0,5.61,5.61,5.57,5.59,2265000.0
2013-05-15 15:10:00,5.59,5.63,5.55,5.55,3061500.0,5.59,5.63,5.55,5.55,3061500.0
2013-05-15 15:20:00,5.56,5.59,5.56,5.57,1602000.0,5.56,5.59,5.56,5.57,1602000.0
2013-05-15 15:30:00,5.57,5.62,5.57,5.59,2719500.0,5.57,5.62,5.57,5.59,2719500.0
2013-05-15 15:40:00,5.6,5.64,5.58,5.61,3496500.0,5.6,5.64,5.58,5.61,3496500.0
2013-05-15 15:50:00,5.61,5.68,5.61,5.66,7861500.0,5.61,5.68,5.61,5.66,7861500.0
2013-05-16 09:30:00,6.31,6.33,6.04,6.13,37219500.0,6.31,6.33,6.04,6.13,37219500.0
2013-05-16 09:40:00,6.13,6.18,5.98,6.04,21144000.0,6.13,6.18,5.98,6.04,21144000.0
2013-05-16 09:50:00,6.04,6.07,5.92,5.94,15807000.0,6.04,6.07,5.92,5.94,15807000.0
2013-05-16 10:00:00,5.96,6.0,5.91,5.98,11955000.0,5.96,6.0,5.91,5.98,11955000.0
2013-05-16 10:10:00,5.98,6.04,5.95,6.04,8400000.0,5.98,6.04,5.95,6.04,8400000.0
2013-05-16 10:20:00,6.04,6.07,5.98,6.03,10099500.0,6.04,6.07,5.98,6.03,10099500.0
2013-05-16 10:30:00,6.04,6.15,6.01,6.13,10192500.0,6.04,6.15,6.01,6.13,10192500.0
2013-05-16 10:40:00,6.12,6.2,6.1,6.14,12490500.0,6.12,6.2,6.1,6.14,12490500.0
2013-05-16 10:50:00,6.13,6.18,6.08,6.17,8647500.0,6.13,6.18,6.08,6.17,8647500.0
2013-05-16 11:00:00,6.17,6.21,6.12,6.13,12646500.0,6.17,6.21,6.12,6.13,12646500.0
2013-05-16 11:10:00,6.13,6.17,6.08,6.16,6222000.0,6.13,6.17,6.08,6.16,6222000.0
2013-05-16 11:20:00,6.17,6.17,6.08,6.11,3630000.0,6.17,6.17,6.08,6.11,3630000.0
2013-05-16 11:30:00,6.11,6.15,6.1,6.1,4098000.0,6.11,6.15,6.1,6.1,4098000.0
2013-05-16 11:40:00,6.1,6.12,6.09,6.1,2331000.0,6.1,6.12,6.09,6.1,2331000.0
2013-05-16 11:50:00,6.1,6.1,6.02,6.05,6039000.0,6.1,6.1,6.02,6.05,6039000.0
2013-05-16 12:00:00,6.04,6.06,5.96,5.99,6852000.0,6.04,6.06,5.96,5.99,6852000.0
2013-05-16 12:10:00,5.99,6.05,5.98,6.03,3814500.0,5.99,6.05,5.98,6.03,3814500.0
2013-05-16 12:20:00,6.04,6.07,6.01,6.04,3253500.0,6.04,6.07,6.01,6.04,3253500.0
2013-05-16 12:30:00,6.04,6.06,6.02,6.04,2067000.0,6.04,6.06,6.02,6.04,2067000.0
2013-05-16 12:40:00,6.04,6.05,6.01,6.01,1807500.0,6.04,6.05,6.01,6.01,1807500.0
2013-05-16 12:50:00,6.01,6.02,5.99,6.01,2718000.0,6.01,6.02,5.99,6.01,2718000.0
2013-05-16 13:00:00,6.0,6.04,5.99,6.02,1966500.0,6.0,6.04,5.99,6.02,1966500.0
2013-05-16 13:10:00,6.02,6.09,6.02,6.06,5704500.0,6.02,6.09,6.02,6.06,5704500.0
2013-05-16 13:20:00,6.06,6.07,6.04,6.05,2656500.0,6.06,6.07,6.04,6.05,2656500.0
2013-05-16 13:30:00,6.04,6.08,6.04,6.08,2605500.0,6.04,6.08,6.04,6.08,2605500.0
2013-05-16 13:40:00,6.08,6.1,6.06,6.09,2995500.0,6.08,6.1,6.06,6.09,2995500.0
2013-05-16 13:50:00,6.09,6.15,6.08,6.15,6307500.0,6.09,6.15,6.08,6.15,6307500.0
2013-05-16 14:00:00,6.15,6.17,6.1,6.13,5374500.0,6.15,6.17,6.1,6.13,5374500.0
2013-05-16 14:10:00,6.13,6.15,6.11,6.15,3507000.0,6.13,6.15,6.11,6.15,3507000.0
2013-05-16 14:20:00,6.15,6.15,6.12,6.13,2652000.0,6.15,6.15,6.12,6.13,2652000.0
2013-05-16 14:30:00,6.14,6.14,6.09,6.09,5521500.0,6.14,6.14,6.09,6.09,5521500.0
2013-05-16 14:40:00,6.09,6.15,6.05,6.14,8862000.0,6.09,6.15,6.05,6.14,8862000.0
2013-05-16 14:50:00,6.14,6.19,6.12,6.13,6319500.0,6.14,6.19,6.12,6.13,6319500.0
2013-05-16 15:00:00,6.13,6.17,6.11,6.15,3708000.0,6.13,6.17,6.11,6.15,3708000.0
2013-05-16 15:10:00,6.15,6.23,6.15,6.2,9250500.0,6.15,6.23,6.15,6.2,9250500.0
2013-05-16 15:20:00,6.19,6.21,6.16,6.19,5907000.0,6.19,6.21,6.16,6.19,5907000.0
2013-05-16 15:30:00,6.19,6.19,6.1,6.1,7407000.0,6.19,6.19,6.1,6.1,7407000.0
2013-05-16 15:40:00,6.1,6.15,6.08,6.13,7587000.0,6.1,6.15,6.08,6.13,7587000.0
2013-05-16 15:50:00,6.13,6.15,6.12,6.15,12661500.0,6.13,6.15,6.12,6.15,12661500.0
2013-05-17 09:30:00,6.16,6.3,6.13,6.19,30655500.0,6.16,6.3,6.13,6.19,30655500.0
2013-05-17 09:40:00,6.19,6.23,6.06,6.21,20115000.0,6.19,6.23,6.06,6.21,20115000.0
2013-05-17 09:50:00,6.22,6.22,6.13,6.17,8506500.0,6.22,6.22,6.13,6.17,8506500.0
2013-05-17 10:00:00,6.17,6.22,6.16,6.2,5926500.0,6.17,6.22,6.16,6.2,5926500.0
2013-05-17 10:10:00,6.2,6.26,6.18,6.2,6751500.0,6.2,6.26,6.18,6.2,6751500.0
2013-05-17 10:20:00,6.19,6.2,6.12,6.17,7492500.0,6.19,6.2,6.12,6.17,7492500.0
2013-05-17 10:30:00,6.17,6.18,6.12,6.16,5041500.0,6.17,6.18,6.12,6.16,5041500.0
2013-05-17 10:40:00,6.16,6.16,6.08,6.09,6106500.0,6.16,6.16,6.08,6.09,6106500.0
2013-05-17 10:50:00,6.09,6.15,6.08,6.13,6339000.0,6.09,6.15,6.08,6.13,6339000.0
2013-05-17 11:00:00,6.13,6.15,6.1,6.1,7053000.0,6.13,6.15,6.1,6.1,7053000.0
2013-05-17 11:10:00,6.11,6.13,6.01,6.05,12408000.0,6.11,6.13,6.01,6.05,12408000.0
2013-05-17 11:20:00,6.05,6.06,5.96,5.99,9777000.0,6.05,6.06,5.96,5.99,9777000.0
2013-05-17 11:30:00,6.0,6.05,5.98,6.03,5502000.0,6.0,6.05,5.98,6.03,5502000.0
2013-05-17 11:40:00,6.03,6.04,5.97,5.99,4234500.0,6.03,6.04,5.97,5.99,4234500.0
2013-05-17 11:50:00,5.99,6.01,5.93,5.93,4837500.0,5.99,6.01,5.93,5.93,4837500.0
2013-05-17 12:00:00,5.93,5.98,5.89,5.9,7569000.0,5.93,5.98,5.89,5.9,7569000.0
2013-05-17 12:10:00,5.9,5.91,5.83,5.89,9991500.0,5.9,5.91,5.83,5.89,9991500.0
2013-05-17 12:20:00,5.89,5.95,5.88,5.94,7363500.0,5.89,5.95,5.88,5.94,7363500.0
2013-05-17 12:30:00,5.94,6.01,5.94,6.0,6523500.0,5.94,6.01,5.94,6.0,6523500.0
2013-05-17 12:40:00,6.01,6.04,5.99,6.01,4825500.0,6.01,6.04,5.99,6.01,4825500.0
2013-05-17 12:50:00,6.01,6.04,6.0,6.02,4170000.0,6.01,6.04,6.0,6.02,4170000.0
2013-05-17 13:00:00,6.02,6.04,6.0,6.0,4084500.0,6.02,6.04,6.0,6.0,4084500.0
2013-05-17 13:10:00,6.0,6.1,6.0,6.08,4099500.0,6.0,6.1,6.0,6.08,4099500.0
2013-05-17 13:20:00,6.08,6.12,6.05,6.09,5784000.0,6.08,6.12,6.05,6.09,5784000.0
2013-05-17 13:30:00,6.1,6.11,6.07,6.1,3088500.0,6.1,6.11,6.07,6.1,3088500.0
2013-05-17 13:40:00,6.1,6.15,6.09,6.15,4885500.0,6.1,6.15,6.09,6.15,4885500.0
2013-05-17 13:50:00,6.16,6.17,6.08,6.08,5755500.0,6.16,6.17,6.08,6.08,5755500.0
2013-05-17 14:00:00,6.09,6.11,6.06,6.1,4579500.0,6.09,6.11,6.06,6.1,4579500.0
2013-05-17 14:10:00,6.1,6.1,6.07,6.1,2175000.0,6.1,6.1,6.07,6.1,2175000.0
2013-05-17 14:20:00,6.1,6.14,6.09,6.11,3453000.0,6.1,6.14,6.09,6.11,3453000.0
2013-05-17 14:30:00,6.11,6.13,6.1,6.11,1788000.0,6.11,6.13,6.1,6.11,1788000.0
2013-05-17 14:40:00,6.11,6.12,6.09,6.11,1990500.0,6.11,6.12,6.09,6.11,1990500.0
2013-05-17 14:50:00,6.11,6.13,6.11,6.13,1749000.0,6.11,6.13,6.11,6.13,1749000.0
2013-05-17 15:00:00,6.12,6.15,6.11,6.12,5604000.0,6.12,6.15,6.11,6.12,5604000.0
2013-05-17 15:10:00,6.12,6.14,6.1,6.11,2955000.0,6.12,6.14,6.1,6.11,2955000.0
2013-05-17 15:20:00,6.11,6.12,6.08,6.1,3921000.0,6.11,6.12,6.08,6.1,3921000.0
2013-05-17 15:30:00,6.1,6.1,6.08,6.1,2928000.0,6.1,6.1,6.08,6.1,2928000.0
2013-05-17 15:40:00,6.1,6.1,6.09,6.09,3514500.0,6.1,6.1,6.09,6.09,3514500.0
2013-05-17 15:50:00,6.09,6.11,6.09,6.1,10036500.0,6.09,6.11,6.09,6.1,10036500.0
2013-05-20 09:30:00,6.08,6.17,6.04,6.09,9210000.0,6.08,6.17,6.04,6.09,9210000.0
2013-05-20 09:40:00,6.09,6.1,5.99,5.99,4396500.0,6.09,6.1,5.99,5.99,4396500.0
2013-05-20 09:50:00,5.99,6.02,5.91,5.95,8896500.0,5.99,6.02,5.91,5.95,8896500.0
2013-05-20 10:00:00,5.95,6.03,5.95,6.03,5218500.0,5.95,6.03,5.95,6.03,5218500.0
2013-05-20 10:10:00,6.02,6.11,6.02,6.1,8197500.0,6.02,6.11,6.02,6.1,8197500.0
2013-05-20 10:20:00,6.1,6.11,6.05,6.08,3627000.0,6.1,6.11,6.05,6.08,3627000.0
2013-05-20 10:30:00,6.08,6.12,6.06,6.1,3925500.0,6.08,6.12,6.06,6.1,3925500.0
2013-05-20 10:40:00,6.09,6.14,6.08,6.12,5677500.0,6.09,6.14,6.08,6.12,5677500.0
2013-05-20 10:50:00,6.12,6.12,6.08,6.11,3865500.0,6.12,6.12,6.08,6.11,3865500.0
2013-05-20 11:00:00,6.11,6.12,6.08,6.11,1788000.0,6.11,6.12,6.08,6.11,1788000.0
2013-05-20 11:10:00,6.11,6.11,6.09,6.1,2956500.0,6.11,6.11,6.09,6.1,2956500.0
2013-05-20 11:20:00,6.1,6.11,6.09,6.1,922500.0,6.1,6.11,6.09,6.1,922500.0
2013-05-20 11:30:00,6.09,6.11,6.05,6.05,1837500.0,6.09,6.11,6.05,6.05,1837500.0
2013-05-20 11:40:00,6.05,6.06,6.02,6.04,3469500.0,6.05,6.06,6.02,6.04,3469500.0
2013-05-20 11:50:00,6.04,6.1,6.03,6.08,4105500.0,6.04,6.1,6.03,6.08,4105500.0
2013-05-20 12:00:00,6.09,6.1,6.06,6.06,1591500.0,6.09,6.1,6.06,6.06,1591500.0
2013-05-20 12:10:00,6.06,6.09,6.06,6.08,1855500.0,6.06,6.09,6.06,6.08,1855500.0
2013-05-20 12:20:00,6.08,6.08,6.05,6.07,1341000.0,6.08,6.08,6.05,6.07,1341000.0
2013-05-20 12:30:00,6.07,6.08,6.06,6.07,1012500.0,6.07,6.08,6.06,6.07,1012500.0
2013-05-20 12:40:00,6.07,6.07,6.05,6.05,1141500.0,6.07,6.07,6.05,6.05,1141500.0
2013-05-20 12:50:00,6.06,6.06,6.03,6.05,1677000.0,6.06,6.06,6.03,6.05,1677000.0
2013-05-20 13:00:00,6.05,6.05,6.04,6.05,973500.0,6.05,6.05,6.04,6.05,973500.0
2013-05-20 13:10:00,6.05,6.05,6.02,6.02,1350000.0,6.05,6.05,6.02,6.02,1350000.0
2013-05-20 13:20:00,6.02,6.03,5.99,6.03,2376000.0,6.02,6.03,5.99,6.03,2376000.0
2013-05-20 13:30:00,6.02,6.04,6.0,6.04,1300500.0,6.02,6.04,6.0,6.04,1300500.0
2013-05-20 13:40:00,6.04,6.05,6.02,6.05,2817000.0,6.04,6.05,6.02,6.05,2817000.0
2013-05-20 13:50:00,6.05,6.05,6.04,6.04,1690500.0,6.05,6.05,6.04,6.04,1690500.0
2013-05-20 14:00:00,6.04,6.05,6.04,6.05,1260000.0,6.04,6.05,6.04,6.05,1260000.0
2013-05-20 14:10:00,6.05,6.05,6.04,6.04,936000.0,6.05,6.05,6.04,6.04,936000.0
2013-05-20 14:20:00,6.04,6.05,6.04,6.04,1303500.0,6.04,6.05,6.04,6.04,1303500.0
2013-05-20 14:30:00,6.04,6.05,6.0,6.01,1887000.0,6.04,6.05,6.0,6.01,1887000.0
2013-05-20 14:40:00,6.01,6.03,6.01,6.02,1213500.0,6.01,6.03,6.01,6.02,1213500.0
2013-05-20 14:50:00,6.02,6.02,6.01,6.02,1354500.0,6.02,6.02,6.01,6.02,1354500.0
2013-05-20 15:00:00,6.02,6.03,6.02,6.02,1638000.0,6.02,6.03,6.02,6.02,1638000.0
2013-05-20 15:10:00,6.02,6.03,6.01,6.03,4551000.0,6.02,6.03,6.01,6.03,4551000.0
2013-05-20 15:20:00,6.03,6.03,6.01,6.02,2019000.0,6.03,6.03,6.01,6.02,2019000.0
2013-05-20 15:30:00,6.02,6.02,6.0,6.01,1318500.0,6.02,6.02,6.0,6.01,1318500.0
2013-05-20 15:40:00,6.01,6.03,5.99,6.0,2650500.0,6.01,6.03,5.99,6.0,2650500.0
2013-05-20 15:50:00,6.0,6.0,5.99,6.0,3787500.0,6.0,6.0,5.99,6.0,3787500.0
2013-05-21 09:30:00,5.9,6.0,5.84,5.88,9529500.0,5.9,6.0,5.84,5.88,9529500.0
2013-05-21 09:40:00,5.88,5.92,5.88,5.89,3111000.0,5.88,5.92,5.88,5.89,3111000.0
2013-05-21 09:50:00,5.89,5.89,5.81,5.81,7633500.0,5.89,5.89,5.81,5.81,7633500.0
2013-05-21 10:00:00,5.81,5.85,5.77,5.79,8220000.0,5.81,5.85,5.77,5.79,8220000.0
2013-05-21 10:10:00,5.81,5.81,5.71,5.76,8299500.0,5.81,5.81,5.71,5.76,8299500.0
2013-05-21 10:20:00,5.76,5.77,5.69,5.72,5595000.0,5.76,5.77,5.69,5.72,5595000.0
2013-05-21 10:30:00,5.72,5.74,5.69,5.71,5472000.0,5.72,5.74,5.69,5.71,5472000.0
2013-05-21 10:40:00,5.7,5.81,5.7,5.77,5580000.0,5.7,5.81,5.7,5.77,5580000.0
2013-05-21 10:50:00,5.77,5.8,5.75,5.76,3942000.0,5.77,5.8,5.75,5.76,3942000.0
2013-05-21 11:00:00,5.77,5.78,5.75,5.78,1512000.0,5.77,5.78,5.75,5.78,1512000.0
2013-05-21 11:10:00,5.78,5.8,5.73,5.75,4527000.0,5.78,5.8,5.73,5.75,4527000.0
2013-05-21 11:20:00,5.75,5.77,5.74,5.76,1983000.0,5.75,5.77,5.74,5.76,1983000.0
2013-05-21 11:30:00,5.76,5.78,5.75,5.77,1170000.0,5.76,5.78,5.75,5.77,1170000.0
2013-05-21 11:40:00,5.78,5.81,5.76,5.79,2848500.0,5.78,5.81,5.76,5.79,2848500.0
2013-05-21 11:50:00,5.8,5.83,5.79,5.8,1743000.0,5.8,5.83,5.79,5.8,1743000.0
2013-05-21 12:00:00,5.8,5.81,5.79,5.79,1552500.0,5.8,5.81,5.79,5.79,1552500.0
2013-05-21 12:10:00,5.79,5.8,5.77,5.8,960000.0,5.79,5.8,5.77,5.8,960000.0
2013-05-21 12:20:00,5.79,5.8,5.75,5.76,1465500.0,5.79,5.8,5.75,5.76,1465500.0
2013-05-21 12:30:00,5.76,5.78,5.74,5.76,1509000.0,5.76,5.78,5.74,5.76,1509000.0
2013-05-21 12:40:00,5.75,5.76,5.73,5.76,1062000.0,5.75,5.76,5.73,5.76,1062000.0
2013-05-21 12:50:00,5.75,5.78,5.75,5.78,1128000.0,5.75,5.78,5.75,5.78,1128000.0
2013-05-21 13:00:00,5.78,5.88,5.78,5.87,5751000.0,5.78,5.88,5.78,5.87,5751000.0
2013-05-21 13:10:00,5.87,5.9,5.82,5.89,4399500.0,5.87,5.9,5.82,5.89,4399500.0
2013-05-21 13:20:00,5.89,5.9,5.84,5.85,2206500.0,5.89,5.9,5.84,5.85,2206500.0
2013-05-21 13:30:00,5.87,5.88,5.84,5.85,1549500.0,5.87,5.88,5.84,5.85,1549500.0
2013-05-21 13:40:00,5.85,5.87,5.83,5.87,1702500.0,5.85,5.87,5.83,5.87,1702500.0
2013-05-21 13:50:00,5.87,5.89,5.87,5.88,1596000.0,5.87,5.89,5.87,5.88,1596000.0
2013-05-21 14:00:00,5.88,5.93,5.87,5.91,2872500.0,5.88,5.93,5.87,5.91,2872500.0
2013-05-21 14:10:00,5.91,5.97,5.9,5.93,4407000.0,5.91,5.97,5.9,5.93,4407000.0
2013-05-21 14:20:00,5.93,5.95,5.91,5.94,1524000.0,5.93,5.95,5.91,5.94,1524000.0
2013-05-21 14:30:00,5.94,5.95,5.93,5.93,1875000.0,5.94,5.95,5.93,5.93,1875000.0
2013-05-21 14:40:00,5.93,5.93,5.89,5.9,2764500.0,5.93,5.93,5.89,5.9,2764500.0
2013-05-21 14:50:00,5.9,5.92,5.89,5.9,979500.0,5.9,5.92,5.89,5.9,979500.0
2013-05-21 15:00:00,5.91,5.93,5.9,5.92,1282500.0,5.91,5.93,5.9,5.92,1282500.0
2013-05-21 15:10:00,5.92,5.95,5.92,5.95,2157000.0,5.92,5.95,5.92,5.95,2157000.0
2013-05-21 15:20:00,5.95,5.96,5.91,5.93,3081000.0,5.95,5.96,5.91,5.93,3081000.0
2013-05-21 15:30:00,5.92,5.93,5.9,5.91,1690500.0,5.92,5.93,5.9,5.91,1690500.0
2013-05-21 15:40:00,5.91,5.91,5.85,5.87,3493500.0,5.91,5.91,5.85,5.87,3493500.0
2013-05-21 15:50:00,5.87,5.88,5.82,5.84,5265000.0,5.87,5.88,5.82,5.84,5265000.0
2013-05-22 09:30:00,5.76,5.83,5.73,5.76,5347500.0,5.76,5.83,5.73,5.76,5347500.0
2013-05-22 09:40:00,5.76,5.81,5.75,5.79,3540000.0,5.76,5.81,5.75,5.79,3540000.0
2013-05-22 09:50:00,5.8,6.02,5.79,6.02,12324000.0,5.8,6.02,5.79,6.02,12324000.0
2013-05-22 10:00:00,6.0,6.05,5.94,6.0,8451000.0,6.0,6.05,5.94,6.0,8451000.0
2013-05-22 10:10:00,6.0,6.04,5.97,6.0,5583000.0,6.0,6.04,5.97,6.0,5583000.0
2013-05-22 10:20:00,6.0,6.06,5.97,6.06,4956000.0,6.0,6.06,5.97,6.06,4956000.0
2013-05-22 10:30:00,6.06,6.06,5.91,5.94,6193500.0,6.06,6.06,5.91,5.94,6193500.0
2013-05-22 10:40:00,5.95,5.99,5.94,5.95,2218500.0,5.95,5.99,5.94,5.95,2218500.0
2013-05-22 10:50:00,5.95,5.97,5.89,5.93,2667000.0,5.95,5.97,5.89,5.93,2667000.0
2013-05-22 11:00:00,5.93,5.97,5.92,5.95,1486500.0,5.93,5.97,5.92,5.95,1486500.0
2013-05-22 11:10:00,5.95,5.96,5.92,5.96,1092000.0,5.95,5.96,5.92,5.96,1092000.0
2013-05-22 11:20:00,5.95,6.0,5.95,6.0,2868000.0,5.95,6.0,5.95,6.0,2868000.0
2013-05-22 11:30:00,6.0,6.01,5.97,5.99,2224500.0,6.0,6.01,5.97,5.99,2224500.0
2013-05-22 11:40:00,5.99,6.04,5.99,6.02,3346500.0,5.99,6.04,5.99,6.02,3346500.0
2013-05-22 11:50:00,6.02,6.05,6.01,6.04,2710500.0,6.02,6.05,6.01,6.04,2710500.0
2013-05-22 12:00:00,6.04,6.06,6.03,6.04,2929500.0,6.04,6.06,6.03,6.04,2929500.0
2013-05-22 12:10:00,6.04,6.04,6.01,6.01,2257500.0,6.04,6.04,6.01,6.01,2257500.0
2013-05-22 12:20:00,6.01,6.01,5.97,5.99,2136000.0,6.01,6.01,5.97,5.99,2136000.0
2013-05-22 12:30:00,5.99,6.0,5.94,5.97,1720500.0,5.99,6.0,5.94,5.97,1720500.0
2013-05-22 12:40:00,5.97,5.98,5.94,5.95,1746000.0,5.97,5.98,5.94,5.95,1746000.0
2013-05-22 12:50:00,5.96,5.96,5.92,5.94,2050500.0,5.96,5.96,5.92,5.94,2050500.0
2013-05-22 13:00:00,5.94,5.96,5.94,5.95,1359000.0,5.94,5.96,5.94,5.95,1359000.0
2013-05-22 13:10:00,5.95,5.96,5.94,5.94,1338000.0,5.95,5.96,5.94,5.94,1338000.0
2013-05-22 13:20:00,5.95,5.95,5.89,5.9,2164500.0,5.95,5.95,5.89,5.9,2164500.0
2013-05-22 13:30:00,5.89,5.9,5.84,5.87,2985000.0,5.89,5.9,5.84,5.87,2985000.0
2013-05-22 13:40:00,5.87,5.89,5.84,5.86,1833000.0,5.87,5.89,5.84,5.86,1833000.0
2013-05-22 13:50:00,5.86,5.88,5.84,5.86,1924500.0,5.86,5.88,5.84,5.86,1924500.0
2013-05-22 14:00:00,5.85,5.88,5.8,5.81,2712000.0,5.85,5.88,5.8,5.81,2712000.0
2013-05-22 14:10:00,5.82,5.83,5.77,5.81,4789500.0,5.82,5.83,5.77,5.81,4789500.0
2013-05-22 14:20:00,5.81,5.85,5.79,5.83,2154000.0,5.81,5.85,5.79,5.83,2154000.0
2013-05-22 14:30:00,5.83,5.86,5.8,5.8,2043000.0,5.83,5.86,5.8,5.8,2043000.0
2013-05-22 14:40:00,5.8,5.81,5.78,5.81,1759500.0,5.8,5.81,5.78,5.81,1759500.0
2013-05-22 14:50:00,5.81,5.83,5.8,5.83,1455000.0,5.81,5.83,5.8,5.83,1455000.0
2013-05-22 15:00:00,5.83,5.85,5.81,5.83,1765500.0,5.83,5.85,5.81,5.83,1765500.0
2013-05-22 15:10:00,5.82,5.83,5.78,5.79,1780500.0,5.82,5.83,5.78,5.79,1780500.0
2013-05-22 15:20:00,5.79,5.79,5.7,5.72,5103000.0,5.79,5.79,5.7,5.72,5103000.0
2013-05-22 15:30:00,5.72,5.76,5.7,5.71,2412000.0,5.72,5.76,5.7,5.71,2412000.0
2013-05-22 15:40:00,5.71,5.78,5.71,5.73,3226500.0,5.71,5.78,5.71,5.73,3226500.0
2013-05-22 15:50:00,5.74,5.83,5.74,5.81,4683000.0,5.74,5.83,5.74,5.81,4683000.0
2013-05-23 09:30:00,5.65,5.76,5.54,5.74,10648500.0,5.65,5.76,5.54,5.74,10648500.0
2013-05-23 09:40:00,5.73,5.85,5.72,5.76,7663500.0,5.73,5.85,5.72,5.76,7663500.0
2013-05-23 09:50:00,5.76,5.79,5.7,5.75,3517500.0,5.76,5.79,5.7,5.75,3517500.0
2013-05-23 10:00:00,5.76,5.84,5.74,5.83,3906000.0,5.76,5.84,5.74,5.83,3906000.0
2013-05-23 10:10:00,5.83,5.89,5.82,5.87,6348000.0,5.83,5.89,5.82,5.87,6348000.0
2013-05-23 10:20:00,5.87,5.97,5.85,5.97,8037000.0,5.87,5.97,5.85,5.97,8037000.0
2013-05-23 10:30:00,5.97,5.98,5.9,5.96,5727000.0,5.97,5.98,5.9,5.96,5727000.0
2013-05-23 10:40:00,5.95,5.96,5.88,5.92,3789000.0,5.95,5.96,5.88,5.92,3789000.0
2013-05-23 10:50:00,5.92,5.95,5.89,5.93,5005500.0,5.92,5.95,5.89,5.93,5005500.0
2013-05-23 11:00:00,5.92,5.97,5.9,5.96,3480000.0,5.92,5.97,5.9,5.96,3480000.0
2013-05-23 11:10:00,5.96,5.98,5.94,5.97,3354000.0,5.96,5.98,5.94,5.97,3354000.0
2013-05-23 11:20:00,5.98,5.98,5.95,5.97,1879500.0,5.98,5.98,5.95,5.97,1879500.0
2013-05-23 11:30:00,5.97,5.98,5.96,5.97,1932000.0,5.97,5.98,5.96,5.97,1932000.0
2013-05-23 11:40:00,5.97,5.98,5.92,5.95,2398500.0,5.97,5.98,5.92,5.95,2398500.0
2013-05-23 11:50:00,5.95,5.97,5.94,5.95,2179500.0,5.95,5.97,5.94,5.95,2179500.0
2013-05-23 12:00:00,5.95,5.98,5.94,5.98,2091000.0,5.95,5.98,5.94,5.98,2091000.0
2013-05-23 12:10:00,5.97,6.0,5.95,5.98,3508500.0,5.97,6.0,5.95,5.98,3508500.0
2013-05-23 12:20:00,5.98,5.99,5.96,5.97,2337000.0,5.98,5.99,5.96,5.97,2337000.0
2013-05-23 12:30:00,5.98,5.98,5.94,5.96,1915500.0,5.98,5.98,5.94,5.96,1915500.0
2013-05-23 12:40:00,5.95,5.95,5.91,5.91,3877500.0,5.95,5.95,5.91,5.91,3877500.0
2013-05-23 12:50:00,5.91,5.93,5.91,5.92,2499000.0,5.91,5.93,5.91,5.92,2499000.0
2013-05-23 13:00:00,5.92,5.93,5.91,5.93,2344500.0,5.92,5.93,5.91,5.93,2344500.0
2013-05-23 13:10:00,5.93,5.93,5.91,5.93,2085000.0,5.93,5.93,5.91,5.93,2085000.0
2013-05-23 13:20:00,5.93,5.96,5.92,5.94,1987500.0,5.93,5.96,5.92,5.94,1987500.0
2013-05-23 13:30:00,5.94,5.95,5.93,5.94,2767500.0,5.94,5.95,5.93,5.94,2767500.0
2013-05-23 13:40:00,5.94,5.98,5.94,5.97,2668500.0,5.94,5.98,5.94,5.97,2668500.0
2013-05-23 13:50:00,5.98,5.99,5.96,5.99,1753500.0,5.98,5.99,5.96,5.99,1753500.0
2013-05-23 14:00:00,5.99,6.05,5.98,6.05,8121000.0,5.99,6.05,5.98,6.05,8121000.0
2013-05-23 14:10:00,6.05,6.09,6.03,6.09,5866500.0,6.05,6.09,6.03,6.09,5866500.0
2013-05-23 14:20:00,6.09,6.16,6.08,6.15,10419000.0,6.09,6.16,6.08,6.15,10419000.0
2013-05-23 14:30:00,6.15,6.15,6.09,6.13,5050500.0,6.15,6.15,6.09,6.13,5050500.0
2013-05-23 14:40:00,6.13,6.14,6.08,6.09,3378000.0,6.13,6.14,6.08,6.09,3378000.0
2013-05-23 14:50:00,6.09,6.13,6.08,6.12,4027500.0,6.09,6.13,6.08,6.12,4027500.0
2013-05-23 15:00:00,6.11,6.16,6.09,6.15,4500000.0,6.11,6.16,6.09,6.15,4500000.0
2013-05-23 15:10:00,6.15,6.2,6.15,6.18,7588500.0,6.15,6.2,6.15,6.18,7588500.0
2013-05-23 15:20:00,6.18,6.2,6.16,6.18,4716000.0,6.18,6.2,6.16,6.18,4716000.0
2013-05-23 15:30:00,6.18,6.2,6.14,6.16,4017000.0,6.18,6.2,6.14,6.16,4017000.0
2013-05-23 15:40:00,6.16,6.19,6.14,6.18,4972500.0,6.16,6.19,6.14,6.18,4972500.0
2013-05-23 15:50:00,6.17,6.2,6.16,6.19,8145000.0,6.17,6.2,6.16,6.19,8145000.0
2013-05-24 09:30:00,6.16,6.32,6.13,6.25,16696500.0,6.16,6.32,6.13,6.25,16696500.0
2013-05-24 09:40:00,6.25,6.4,6.25,6.39,21165000.0,6.25,6.4,6.25,6.39,21165000.0
2013-05-24 09:50:00,6.39,6.4,6.26,6.3,12348000.0,6.39,6.4,6.26,6.3,12348000.0
2013-05-24 10:00:00,6.3,6.3,6.2,6.25,8329500.0,6.3,6.3,6.2,6.25,8329500.0
2013-05-24 10:10:00,6.25,6.27,6.22,6.24,3118500.0,6.25,6.27,6.22,6.24,3118500.0
2013-05-24 10:20:00,6.25,6.28,6.24,6.26,4633500.0,6.25,6.28,6.24,6.26,4633500.0
2013-05-24 10:30:00,6.27,6.33,6.25,6.29,6966000.0,6.27,6.33,6.25,6.29,6966000.0
2013-05-24 10:40:00,6.29,6.33,6.28,6.33,3925500.0,6.29,6.33,6.28,6.33,3925500.0
2013-05-24 10:50:00,6.33,6.33,6.28,6.29,4659000.0,6.33,6.33,6.28,6.29,4659000.0
2013-05-24 11:00:00,6.29,6.37,6.29,6.36,5899500.0,6.29,6.37,6.29,6.36,5899500.0
2013-05-24 11:10:00,6.37,6.38,6.33,6.36,6468000.0,6.37,6.38,6.33,6.36,6468000.0
2013-05-24 11:20:00,6.35,6.37,6.29,6.3,5898000.0,6.35,6.37,6.29,6.3,5898000.0
2013-05-24 11:30:00,6.3,6.33,6.29,6.29,3093000.0,6.3,6.33,6.29,6.29,3093000.0
2013-05-24 11:40:00,6.3,6.31,6.26,6.29,4461000.0,6.3,6.31,6.26,6.29,4461000.0
2013-05-24 11:50:00,6.29,6.31,6.27,6.29,2091000.0,6.29,6.31,6.27,6.29,2091000.0
2013-05-24 12:00:00,6.29,6.32,6.29,6.31,4647000.0,6.29,6.32,6.29,6.31,4647000.0
2013-05-24 12:10:00,6.31,6.32,6.3,6.31,1741500.0,6.31,6.32,6.3,6.31,1741500.0
2013-05-24 12:20:00,6.31,6.34,6.31,6.34,2997000.0,6.31,6.34,6.31,6.34,2997000.0
2013-05-24 12:30:00,6.34,6.36,6.32,6.34,3063000.0,6.34,6.36,6.32,6.34,3063000.0
2013-05-24 12:40:00,6.34,6.38,6.34,6.38,2977500.0,6.34,6.38,6.34,6.38,2977500.0
2013-05-24 12:50:00,6.38,6.43,6.37,6.42,7275000.0,6.38,6.43,6.37,6.42,7275000.0
2013-05-24 13:00:00,6.42,6.5,6.41,6.47,12760500.0,6.42,6.5,6.41,6.47,12760500.0
2013-05-24 13:10:00,6.47,6.47,6.42,6.45,5263500.0,6.47,6.47,6.42,6.45,5263500.0
2013-05-24 13:20:00,6.45,6.47,6.41,6.43,4108500.0,6.45,6.47,6.41,6.43,4108500.0
2013-05-24 13:30:00,6.43,6.46,6.42,6.46,2916000.0,6.43,6.46,6.42,6.46,2916000.0
2013-05-24 13:40:00,6.46,6.49,6.45,6.49,4440000.0,6.46,6.49,6.45,6.49,4440000.0
2013-05-24 13:50:00,6.48,6.53,6.48,6.51,7090500.0,6.48,6.53,6.48,6.51,7090500.0
2013-05-24 14:00:00,6.51,6.52,6.48,6.48,3532500.0,6.51,6.52,6.48,6.48,3532500.0
2013-05-24 14:10:00,6.49,6.52,6.48,6.51,3495000.0,6.49,6.52,6.48,6.51,3495000.0
2013-05-24 14:20:00,6.51,6.52,6.49,6.51,3193500.0,6.51,6.52,6.49,6.51,3193500.0
2013-05-24 14:30:00,6.51,6.51,6.43,6.45,6115500.0,6.51,6.51,6.43,6.45,6115500.0
2013-05-24 14:40:00,6.45,6.5,6.44,6.49,4192500.0,6.45,6.5,6.44,6.49,4192500.0
2013-05-24 14:50:00,6.49,6.5,6.46,6.48,2809500.0,6.49,6.5,6.46,6.48,2809500.0
2013-05-24 15:00:00,6.48,6.51,6.47,6.5,3579000.0,6.48,6.51,6.47,6.5,3579000.0
2013-05-24 15:10:00,6.5,6.51,6.48,6.5,2911500.0,6.5,6.51,6.48,6.5,2911500.0
2013-05-24 15:20:00,6.5,6.52,6.49,6.5,3600000.0,6.5,6.52,6.49,6.5,3600000.0
2013-05-24 15:30:00,6.5,6.51,6.47,6.49,3787500.0,6.5,6.51,6.47,6.49,3787500.0
2013-05-24 15:40:00,6.49,6.5,6.49,6.49,4308000.0,6.49,6.5,6.49,6.49,4308000.0
2013-05-24 15:50:00,6.49,6.49,6.43,6.48,15115500.0,6.49,6.49,6.43,6.48,15115500.0
2013-05-28 09:30:00,6.77,6.86,6.69,6.85,27531000.0,6.77,6.86,6.69,6.85,27531000.0
2013-05-28 09:40:00,6.85,6.95,6.81,6.92,17275500.0,6.85,6.95,6.81,6.92,17275500.0
2013-05-28 09:50:00,6.93,6.98,6.86,6.88,11799000.0,6.93,6.98,6.86,6.88,11799000.0
2013-05-28 10:00:00,6.88,6.93,6.85,6.89,5899500.0,6.88,6.93,6.85,6.89,5899500.0
2013-05-28 10:10:00,6.89,6.91,6.83,6.88,7188000.0,6.89,6.91,6.83,6.88,7188000.0
2013-05-28 10:20:00,6.88,6.9,6.81,6.83,6234000.0,6.88,6.9,6.81,6.83,6234000.0
2013-05-28 10:30:00,6.83,6.84,6.76,6.78,10566000.0,6.83,6.84,6.76,6.78,10566000.0
2013-05-28 10:40:00,6.78,6.87,6.76,6.85,5953500.0,6.78,6.87,6.76,6.85,5953500.0
2013-05-28 10:50:00,6.86,6.89,6.83,6.84,5025000.0,6.86,6.89,6.83,6.84,5025000.0
2013-05-28 11:00:00,6.84,6.84,6.78,6.83,5734500.0,6.84,6.84,6.78,6.83,5734500.0
2013-05-28 11:10:00,6.82,6.87,6.8,6.86,2994000.0,6.82,6.87,6.8,6.86,2994000.0
2013-05-28 11:20:00,6.86,6.91,6.84,6.91,4387500.0,6.86,6.91,6.84,6.91,4387500.0
2013-05-28 11:30:00,6.9,6.91,6.86,6.88,3733500.0,6.9,6.91,6.86,6.88,3733500.0
2013-05-28 11:40:00,6.88,6.91,6.87,6.9,2769000.0,6.88,6.91,6.87,6.9,2769000.0
2013-05-28 11:50:00,6.9,6.95,6.9,6.91,6420000.0,6.9,6.95,6.9,6.91,6420000.0
2013-05-28 12:00:00,6.91,6.94,6.88,6.94,3414000.0,6.91,6.94,6.88,6.94,3414000.0
2013-05-28 12:10:00,6.94,7.03,6.93,7.01,8878500.0,6.94,7.03,6.93,7.01,8878500.0
2013-05-28 12:20:00,7.02,7.03,6.93,6.95,5913000.0,7.02,7.03,6.93,6.95,5913000.0
2013-05-28 12:30:00,6.96,6.96,6.9,6.94,5770500.0,6.96,6.96,6.9,6.94,5770500.0
2013-05-28 12:40:00,6.94,6.98,6.94,6.95,2916000.0,6.94,6.98,6.94,6.95,2916000.0
2013-05-28 12:50:00,6.96,6.99,6.95,6.98,3297000.0,6.96,6.99,6.95,6.98,3297000.0
2013-05-28 13:00:00,6.98,7.0,6.96,6.98,2389500.0,6.98,7.0,6.96,6.98,2389500.0
2013-05-28 13:10:00,6.98,6.99,6.93,6.98,3025500.0,6.98,6.99,6.93,6.98,3025500.0
2013-05-28 13:20:00,6.97,6.99,6.96,6.97,2653500.0,6.97,6.99,6.96,6.97,2653500.0
2013-05-28 13:30:00,6.97,6.99,6.94,6.96,3360000.0,6.97,6.99,6.94,6.96,3360000.0
2013-05-28 13:40:00,6.95,6.98,6.92,6.98,4062000.0,6.95,6.98,6.92,6.98,4062000.0
2013-05-28 13:50:00,6.97,7.0,6.94,6.96,3519000.0,6.97,7.0,6.94,6.96,3519000.0
2013-05-28 14:00:00,6.97,6.97,6.94,6.95,3043500.0,6.97,6.97,6.94,6.95,3043500.0
2013-05-28 14:10:00,6.95,6.98,6.94,6.94,3795000.0,6.95,6.98,6.94,6.94,3795000.0
2013-05-28 14:20:00,6.94,6.95,6.89,6.94,5667000.0,6.94,6.95,6.89,6.94,5667000.0
2013-05-28 14:30:00,6.94,6.94,6.88,6.89,3948000.0,6.94,6.94,6.88,6.89,3948000.0
2013-05-28 14:40:00,6.89,6.93,6.89,6.93,3247500.0,6.89,6.93,6.89,6.93,3247500.0
2013-05-28 14:50:00,6.93,6.98,6.93,6.96,3522000.0,6.93,6.98,6.93,6.96,3522000.0
2013-05-28 15:00:00,6.96,6.98,6.93,6.96,2281500.0,6.96,6.98,6.93,6.96,2281500.0
2013-05-28 15:10:00,6.96,7.0,6.96,7.0,3850500.0,6.96,7.0,6.96,7.0,3850500.0
2013-05-28 15:20:00,7.0,7.13,7.0,7.09,15403500.0,7.0,7.13,7.0,7.09,15403500.0
2013-05-28 15:30:00,7.09,7.25,7.09,7.24,16308000.0,7.09,7.25,7.09,7.24,16308000.0
2013-05-28 15:40:00,7.24,7.29,7.2,7.27,16038000.0,7.24,7.29,7.2,7.27,16038000.0
2013-05-28 15:50:00,7.27,7.38,7.27,7.35,25251000.0,7.27,7.38,7.27,7.35,25251000.0
2013-05-29 09:30:00,7.57,7.66,7.23,7.34,42714000.0,7.57,7.66,7.23,7.34,42714000.0
2013-05-29 09:40:00,7.35,7.45,7.29,7.38,17941500.0,7.35,7.45,7.29,7.38,17941500.0
2013-05-29 09:50:00,7.37,7.42,7.3,7.31,11664000.0,7.37,7.42,7.3,7.31,11664000.0
2013-05-29 10:00:00,7.31,7.34,6.9,7.05,37908000.0,7.31,7.34,6.9,7.05,37908000.0
2013-05-29 10:10:00,7.04,7.08,6.95,7.01,11718000.0,7.04,7.08,6.95,7.01,11718000.0
2013-05-29 10:20:00,7.01,7.02,6.73,6.83,20773500.0,7.01,7.02,6.73,6.83,20773500.0
2013-05-29 10:30:00,6.82,6.9,6.67,6.86,19285500.0,6.82,6.9,6.67,6.86,19285500.0
2013-05-29 10:40:00,6.86,6.88,6.79,6.82,7078500.0,6.86,6.88,6.79,6.82,7078500.0
2013-05-29 10:50:00,6.82,6.84,6.6,6.74,19339500.0,6.82,6.84,6.6,6.74,19339500.0
2013-05-29 11:00:00,6.74,6.83,6.73,6.79,9063000.0,6.74,6.83,6.73,6.79,9063000.0
2013-05-29 11:10:00,6.78,6.91,6.75,6.86,7272000.0,6.78,6.91,6.75,6.86,7272000.0
2013-05-29 11:20:00,6.86,6.95,6.86,6.92,7090500.0,6.86,6.95,6.86,6.92,7090500.0
2013-05-29 11:30:00,6.91,6.92,6.82,6.87,4632000.0,6.91,6.92,6.82,6.87,4632000.0
2013-05-29 11:40:00,6.87,6.92,6.85,6.9,2926500.0,6.87,6.92,6.85,6.9,2926500.0
2013-05-29 11:50:00,6.9,7.0,6.9,6.98,5617500.0,6.9,7.0,6.9,6.98,5617500.0
2013-05-29 12:00:00,6.98,7.04,6.95,6.96,7498500.0,6.98,7.04,6.95,6.96,7498500.0
2013-05-29 12:10:00,6.97,6.99,6.93,6.93,3196500.0,6.97,6.99,6.93,6.93,3196500.0
2013-05-29 12:20:00,6.93,6.96,6.9,6.93,3364500.0,6.93,6.96,6.9,6.93,3364500.0
2013-05-29 12:30:00,6.92,6.94,6.87,6.88,2583000.0,6.92,6.94,6.87,6.88,2583000.0
2013-05-29 12:40:00,6.88,6.93,6.87,6.88,2689500.0,6.88,6.93,6.87,6.88,2689500.0
2013-05-29 12:50:00,6.88,6.88,6.77,6.79,4644000.0,6.88,6.88,6.77,6.79,4644000.0
2013-05-29 13:00:00,6.79,6.85,6.78,6.82,3618000.0,6.79,6.85,6.78,6.82,3618000.0
2013-05-29 13:10:00,6.82,6.83,6.78,6.81,2472000.0,6.82,6.83,6.78,6.81,2472000.0
2013-05-29 13:20:00,6.81,6.87,6.8,6.86,1899000.0,6.81,6.87,6.8,6.86,1899000.0
2013-05-29 13:30:00,6.86,6.89,6.83,6.87,2380500.0,6.86,6.89,6.83,6.87,2380500.0
2013-05-29 13:40:00,6.87,6.96,6.87,6.96,4458000.0,6.87,6.96,6.87,6.96,4458000.0
2013-05-29 13:50:00,6.95,6.95,6.9,6.93,2677500.0,6.95,6.95,6.9,6.93,2677500.0
2013-05-29 14:00:00,6.93,6.93,6.84,6.87,3130500.0,6.93,6.93,6.84,6.87,3130500.0
2013-05-29 14:10:00,6.87,6.9,6.84,6.88,1818000.0,6.87,6.9,6.84,6.88,1818000.0
2013-05-29 14:20:00,6.87,6.92,6.87,6.89,2116500.0,6.87,6.92,6.87,6.89,2116500.0
2013-05-29 14:30:00,6.89,6.92,6.87,6.89,1783500.0,6.89,6.92,6.87,6.89,1783500.0
2013-05-29 14:40:00,6.89,7.09,6.89,7.06,9864000.0,6.89,7.09,6.89,7.06,9864000.0
2013-05-29 14:50:00,7.05,7.15,7.04,7.08,11553000.0,7.05,7.15,7.04,7.08,11553000.0
2013-05-29 15:00:00,7.08,7.15,7.05,7.14,6822000.0,7.08,7.15,7.05,7.14,6822000.0
2013-05-29 15:10:00,7.14,7.26,7.13,7.19,11916000.0,7.14,7.26,7.13,7.19,11916000.0
2013-05-29 15:20:00,7.19,7.23,7.15,7.18,7036500.0,7.19,7.23,7.15,7.18,7036500.0
2013-05-29 15:30:00,7.17,7.21,7.06,7.06,8473500.0,7.17,7.21,7.06,7.06,8473500.0
2013-05-29 15:40:00,7.06,7.1,7.01,7.03,10113000.0,7.06,7.1,7.01,7.03,10113000.0
2013-05-29 15:50:00,7.03,7.06,6.95,6.98,11979000.0,7.03,7.06,6.95,6.98,11979000.0
2013-05-30 09:30:00,6.83,7.02,6.75,7.02,15078000.0,6.83,7.02,6.75,7.02,15078000.0
2013-05-30 09:40:00,7.02,7.16,6.98,7.15,13923000.0,7.02,7.16,6.98,7.15,13923000.0
2013-05-30 09:50:00,7.15,7.19,7.09,7.15,10033500.0,7.15,7.19,7.09,7.15,10033500.0
2013-05-30 10:00:00,7.15,7.16,7.01,7.04,9603000.0,7.15,7.16,7.01,7.04,9603000.0
2013-05-30 10:10:00,7.04,7.08,7.01,7.04,4710000.0,7.04,7.08,7.01,7.04,4710000.0
2013-05-30 10:20:00,7.04,7.13,7.02,7.09,5166000.0,7.04,7.13,7.02,7.09,5166000.0
2013-05-30 10:30:00,7.09,7.16,7.09,7.13,5191500.0,7.09,7.16,7.09,7.13,5191500.0
2013-05-30 10:40:00,7.12,7.16,7.1,7.16,3465000.0,7.12,7.16,7.1,7.16,3465000.0
2013-05-30 10:50:00,7.16,7.29,7.14,7.27,8944500.0,7.16,7.29,7.14,7.27,8944500.0
2013-05-30 11:00:00,7.27,7.3,7.21,7.23,6942000.0,7.27,7.3,7.21,7.23,6942000.0
2013-05-30 11:10:00,7.24,7.28,7.21,7.21,3594000.0,7.24,7.28,7.21,7.21,3594000.0
2013-05-30 11:20:00,7.21,7.22,7.12,7.16,7431000.0,7.21,7.22,7.12,7.16,7431000.0
2013-05-30 11:30:00,7.16,7.16,7.12,7.16,4137000.0,7.16,7.16,7.12,7.16,4137000.0
2013-05-30 11:40:00,7.16,7.19,7.14,7.19,3070500.0,7.16,7.19,7.14,7.19,3070500.0
2013-05-30 11:50:00,7.19,7.2,7.13,7.16,3423000.0,7.19,7.2,7.13,7.16,3423000.0
2013-05-30 12:00:00,7.16,7.17,7.06,7.1,4410000.0,7.16,7.17,7.06,7.1,4410000.0
2013-05-30 12:10:00,7.1,7.15,7.08,7.15,2203500.0,7.1,7.15,7.08,7.15,2203500.0
2013-05-30 12:20:00,7.15,7.16,7.09,7.11,2019000.0,7.15,7.16,7.09,7.11,2019000.0
2013-05-30 12:30:00,7.11,7.12,7.07,7.1,1401000.0,7.11,7.12,7.07,7.1,1401000.0
2013-05-30 12:40:00,7.1,7.13,7.09,7.12,1374000.0,7.1,7.13,7.09,7.12,1374000.0
2013-05-30 12:50:00,7.12,7.14,7.11,7.12,1539000.0,7.12,7.14,7.11,7.12,1539000.0
2013-05-30 13:00:00,7.12,7.12,7.08,7.08,1671000.0,7.12,7.12,7.08,7.08,1671000.0
2013-05-30 13:10:00,7.08,7.11,7.07,7.07,2503500.0,7.08,7.11,7.07,7.07,2503500.0
2013-05-30 13:20:00,7.07,7.12,7.05,7.12,4443000.0,7.07,7.12,7.05,7.12,4443000.0
2013-05-30 13:30:00,7.12,7.19,7.05,7.07,8758500.0,7.12,7.19,7.05,7.07,8758500.0
2013-05-30 13:40:00,7.07,7.09,6.97,7.06,12289500.0,7.07,7.09,6.97,7.06,12289500.0
2013-05-30 13:50:00,7.05,7.11,7.04,7.08,4351500.0,7.05,7.11,7.04,7.08,4351500.0
2013-05-30 14:00:00,7.08,7.09,7.0,7.0,4639500.0,7.08,7.09,7.0,7.0,4639500.0
2013-05-30 14:10:00,7.0,7.04,6.99,7.0,5517000.0,7.0,7.04,6.99,7.0,5517000.0
2013-05-30 14:20:00,7.0,7.03,6.95,6.95,7413000.0,7.0,7.03,6.95,6.95,7413000.0
2013-05-30 14:30:00,6.95,6.97,6.84,6.87,11181000.0,6.95,6.97,6.84,6.87,11181000.0
2013-05-30 14:40:00,6.87,6.98,6.86,6.96,7473000.0,6.87,6.98,6.86,6.96,7473000.0
2013-05-30 14:50:00,6.97,7.06,6.96,7.03,7711500.0,6.97,7.06,6.96,7.03,7711500.0
2013-05-30 15:00:00,7.04,7.06,6.97,6.98,5056500.0,7.04,7.06,6.97,6.98,5056500.0
2013-05-30 15:10:00,6.99,7.01,6.95,7.0,3976500.0,6.99,7.01,6.95,7.0,3976500.0
2013-05-30 15:20:00,7.0,7.07,6.98,7.03,6529500.0,7.0,7.07,6.98,7.03,6529500.0
2013-05-30 15:30:00,7.03,7.04,6.98,7.0,3643500.0,7.03,7.04,6.98,7.0,3643500.0
2013-05-30 15:40:00,7.0,7.04,6.99,6.99,4401000.0,7.0,7.04,6.99,6.99,4401000.0
2013-05-30 15:50:00,7.0,7.02,6.99,7.0,7059000.0,7.0,7.02,6.99,7.0,7059000.0
2013-05-31 09:30:00,7.07,7.1,6.95,7.03,9726000.0,7.07,7.1,6.95,7.03,9726000.0
2013-05-31 09:40:00,7.04,7.08,7.0,7.06,6099000.0,7.04,7.08,7.0,7.06,6099000.0
2013-05-31 09:50:00,7.06,7.06,6.96,7.0,7090500.0,7.06,7.06,6.96,7.0,7090500.0
2013-05-31 10:00:00,7.0,7.03,6.98,6.98,4155000.0,7.0,7.03,6.98,6.98,4155000.0
2013-05-31 10:10:00,6.98,7.01,6.93,6.96,5806500.0,6.98,7.01,6.93,6.96,5806500.0
2013-05-31 10:20:00,6.95,7.0,6.93,6.99,3601500.0,6.95,7.0,6.93,6.99,3601500.0
2013-05-31 10:30:00,6.99,7.0,6.91,6.93,7135500.0,6.99,7.0,6.91,6.93,7135500.0
2013-05-31 10:40:00,6.94,6.98,6.9,6.92,6196500.0,6.94,6.98,6.9,6.92,6196500.0
2013-05-31 10:50:00,6.93,6.95,6.8,6.82,10770000.0,6.93,6.95,6.8,6.82,10770000.0
2013-05-31 11:00:00,6.82,6.91,6.81,6.9,5302500.0,6.82,6.91,6.81,6.9,5302500.0
2013-05-31 11:10:00,6.89,6.93,6.86,6.86,3750000.0,6.89,6.93,6.86,6.86,3750000.0
2013-05-31 11:20:00,6.86,6.91,6.85,6.89,2431500.0,6.86,6.91,6.85,6.89,2431500.0
2013-05-31 11:30:00,6.9,6.91,6.84,6.87,1702500.0,6.9,6.91,6.84,6.87,1702500.0
2013-05-31 11:40:00,6.87,6.87,6.8,6.8,4222500.0,6.87,6.87,6.8,6.8,4222500.0
2013-05-31 11:50:00,6.8,6.85,6.8,6.83,2769000.0,6.8,6.85,6.8,6.83,2769000.0
2013-05-31 12:00:00,6.82,6.84,6.8,6.81,2394000.0,6.82,6.84,6.8,6.81,2394000.0
2013-05-31 12:10:00,6.81,6.84,6.81,6.83,2797500.0,6.81,6.84,6.81,6.83,2797500.0
2013-05-31 12:20:00,6.82,6.83,6.81,6.82,1318500.0,6.82,6.83,6.81,6.82,1318500.0
2013-05-31 12:30:00,6.82,6.83,6.8,6.81,2002500.0,6.82,6.83,6.8,6.81,2002500.0
2013-05-31 12:40:00,6.81,6.89,6.8,6.87,3699000.0,6.81,6.89,6.8,6.87,3699000.0
2013-05-31 12:50:00,6.87,6.89,6.83,6.87,2853000.0,6.87,6.89,6.83,6.87,2853000.0
2013-05-31 13:00:00,6.88,6.89,6.84,6.86,2725500.0,6.88,6.89,6.84,6.86,2725500.0
2013-05-31 13:10:00,6.85,6.86,6.82,6.83,1804500.0,6.85,6.86,6.82,6.83,1804500.0
2013-05-31 13:20:00,6.83,6.86,6.83,6.86,1614000.0,6.83,6.86,6.83,6.86,1614000.0
2013-05-31 13:30:00,6.86,6.86,6.83,6.85,1981500.0,6.86,6.86,6.83,6.85,1981500.0
2013-05-31 13:40:00,6.85,6.89,6.84,6.87,2812500.0,6.85,6.89,6.84,6.87,2812500.0
2013-05-31 13:50:00,6.87,6.89,6.86,6.88,1777500.0,6.87,6.89,6.86,6.88,1777500.0
2013-05-31 14:00:00,6.88,6.95,6.88,6.89,4300500.0,6.88,6.95,6.88,6.89,4300500.0
2013-05-31 14:10:00,6.9,6.91,6.86,6.86,2289000.0,6.9,6.91,6.86,6.86,2289000.0
2013-05-31 14:20:00,6.87,6.88,6.84,6.87,1645500.0,6.87,6.88,6.84,6.87,1645500.0
2013-05-31 14:30:00,6.87,6.87,6.8,6.81,4080000.0,6.87,6.87,6.8,6.81,4080000.0
2013-05-31 14:40:00,6.81,6.82,6.71,6.76,11959500.0,6.81,6.82,6.71,6.76,11959500.0
2013-05-31 14:50:00,6.76,6.78,6.67,6.67,10189500.0,6.76,6.78,6.67,6.67,10189500.0
2013-05-31 15:00:00,6.68,6.69,6.63,6.64,11832000.0,6.68,6.69,6.63,6.64,11832000.0
2013-05-31 15:10:00,6.64,6.66,6.61,6.65,8035500.0,6.64,6.66,6.61,6.65,8035500.0
2013-05-31 15:20:00,6.65,6.67,6.62,6.63,7096500.0,6.65,6.67,6.62,6.63,7096500.0
2013-05-31 15:30:00,6.63,6.63,6.55,6.57,12163500.0,6.63,6.63,6.55,6.57,12163500.0
2013-05-31 15:40:00,6.57,6.59,6.53,6.56,11319000.0,6.57,6.59,6.53,6.56,11319000.0
2013-05-31 15:50:00,6.56,6.56,6.52,6.52,14703000.0,6.56,6.56,6.52,6.52,14703000.0
2013-06-03 09:30:00,6.5,6.51,6.17,6.22,30717000.0,6.5,6.51,6.17,6.22,30717000.0
2013-06-03 09:40:00,6.21,6.29,6.0,6.1,18229500.0,6.21,6.29,6.0,6.1,18229500.0
2013-06-03 09:50:00,6.1,6.16,6.04,6.09,15147000.0,6.1,6.16,6.04,6.09,15147000.0
2013-06-03 10:00:00,6.08,6.09,5.88,6.04,26302500.0,6.08,6.09,5.88,6.04,26302500.0
2013-06-03 10:10:00,6.04,6.12,6.03,6.1,12210000.0,6.04,6.12,6.03,6.1,12210000.0
2013-06-03 10:20:00,6.1,6.19,6.09,6.14,12292500.0,6.1,6.19,6.09,6.14,12292500.0
2013-06-03 10:30:00,6.14,6.18,6.1,6.16,7651500.0,6.14,6.18,6.1,6.16,7651500.0
2013-06-03 10:40:00,6.16,6.21,6.14,6.19,7501500.0,6.16,6.21,6.14,6.19,7501500.0
2013-06-03 10:50:00,6.2,6.22,6.11,6.13,6247500.0,6.2,6.22,6.11,6.13,6247500.0
2013-06-03 11:00:00,6.14,6.16,6.08,6.08,4326000.0,6.14,6.16,6.08,6.08,4326000.0
2013-06-03 11:10:00,6.09,6.09,6.04,6.06,6624000.0,6.09,6.09,6.04,6.06,6624000.0
2013-06-03 11:20:00,6.05,6.08,6.05,6.07,4207500.0,6.05,6.08,6.05,6.07,4207500.0
2013-06-03 11:30:00,6.07,6.1,6.06,6.09,4377000.0,6.07,6.1,6.06,6.09,4377000.0
2013-06-03 11:40:00,6.09,6.09,6.02,6.04,6598500.0,6.09,6.09,6.02,6.04,6598500.0
2013-06-03 11:50:00,6.04,6.09,6.04,6.08,4197000.0,6.04,6.09,6.04,6.08,4197000.0
2013-06-03 12:00:00,6.08,6.12,6.08,6.12,5587500.0,6.08,6.12,6.08,6.12,5587500.0
2013-06-03 12:10:00,6.11,6.13,6.07,6.1,6264000.0,6.11,6.13,6.07,6.1,6264000.0
2013-06-03 12:20:00,6.1,6.12,6.08,6.11,3606000.0,6.1,6.12,6.08,6.11,3606000.0
2013-06-03 12:30:00,6.11,6.15,6.11,6.14,3894000.0,6.11,6.15,6.11,6.14,3894000.0
2013-06-03 12:40:00,6.15,6.17,6.12,6.13,4230000.0,6.15,6.17,6.12,6.13,4230000.0
2013-06-03 12:50:00,6.14,6.21,6.13,6.18,4917000.0,6.14,6.21,6.13,6.18,4917000.0
2013-06-03 13:00:00,6.19,6.2,6.16,6.19,2356500.0,6.19,6.2,6.16,6.19,2356500.0
2013-06-03 13:10:00,6.19,6.19,6.14,6.16,2913000.0,6.19,6.19,6.14,6.16,2913000.0
2013-06-03 13:20:00,6.16,6.19,6.15,6.18,2607000.0,6.16,6.19,6.15,6.18,2607000.0
2013-06-03 13:30:00,6.18,6.18,6.16,6.17,2161500.0,6.18,6.18,6.16,6.17,2161500.0
2013-06-03 13:40:00,6.18,6.18,6.07,6.15,4462500.0,6.18,6.18,6.07,6.15,4462500.0
2013-06-03 13:50:00,6.16,6.16,6.12,6.13,2973000.0,6.16,6.16,6.12,6.13,2973000.0
2013-06-03 14:00:00,6.13,6.15,6.1,6.13,3184500.0,6.13,6.15,6.1,6.13,3184500.0
2013-06-03 14:10:00,6.13,6.14,6.07,6.09,5346000.0,6.13,6.14,6.07,6.09,5346000.0
2013-06-03 14:20:00,6.09,6.13,6.07,6.11,3562500.0,6.09,6.13,6.07,6.11,3562500.0
2013-06-03 14:30:00,6.11,6.13,6.1,6.11,3199500.0,6.11,6.13,6.1,6.11,3199500.0
2013-06-03 14:40:00,6.11,6.11,6.07,6.08,2502000.0,6.11,6.11,6.07,6.08,2502000.0
2013-06-03 14:50:00,6.07,6.09,6.05,6.05,5751000.0,6.07,6.09,6.05,6.05,5751000.0
2013-06-03 15:00:00,6.05,6.06,6.01,6.02,6055500.0,6.05,6.06,6.01,6.02,6055500.0
2013-06-03 15:10:00,6.02,6.04,5.97,6.04,8793000.0,6.02,6.04,5.97,6.04,8793000.0
2013-06-03 15:20:00,6.03,6.12,6.02,6.08,6625500.0,6.03,6.12,6.02,6.08,6625500.0
2013-06-03 15:30:00,6.08,6.13,6.07,6.13,3808500.0,6.08,6.13,6.07,6.13,3808500.0
2013-06-03 15:40:00,6.13,6.18,6.11,6.16,6096000.0,6.13,6.18,6.11,6.16,6096000.0
2013-06-03 15:50:00,6.16,6.2,6.14,6.17,7651500.0,6.16,6.2,6.14,6.17,7651500.0
2013-06-04 09:30:00,6.19,6.38,6.16,6.35,10846500.0,6.19,6.38,6.16,6.35,10846500.0
2013-06-04 09:40:00,6.36,6.37,6.29,6.33,6033000.0,6.36,6.37,6.29,6.33,6033000.0
2013-06-04 09:50:00,6.33,6.43,6.3,6.42,8109000.0,6.33,6.43,6.3,6.42,8109000.0
2013-06-04 10:00:00,6.42,6.43,6.27,6.28,7231500.0,6.42,6.43,6.27,6.28,7231500.0
2013-06-04 10:10:00,6.28,6.33,6.27,6.3,3661500.0,6.28,6.33,6.27,6.3,3661500.0
2013-06-04 10:20:00,6.3,6.38,6.29,6.36,4291500.0,6.3,6.38,6.29,6.36,4291500.0
2013-06-04 10:30:00,6.36,6.38,6.34,6.36,2692500.0,6.36,6.38,6.34,6.36,2692500.0
2013-06-04 10:40:00,6.37,6.38,6.33,6.34,2589000.0,6.37,6.38,6.33,6.34,2589000.0
2013-06-04 10:50:00,6.34,6.34,6.28,6.33,2653500.0,6.34,6.34,6.28,6.33,2653500.0
2013-06-04 11:00:00,6.33,6.34,6.3,6.31,1869000.0,6.33,6.34,6.3,6.31,1869000.0
2013-06-04 11:10:00,6.31,6.32,6.28,6.31,4488000.0,6.31,6.32,6.28,6.31,4488000.0
2013-06-04 11:20:00,6.31,6.37,6.31,6.34,3748500.0,6.31,6.37,6.31,6.34,3748500.0
2013-06-04 11:30:00,6.34,6.38,6.33,6.37,2722500.0,6.34,6.38,6.33,6.37,2722500.0
2013-06-04 11:40:00,6.37,6.39,6.35,6.37,3105000.0,6.37,6.39,6.35,6.37,3105000.0
2013-06-04 11:50:00,6.37,6.4,6.36,6.39,1507500.0,6.37,6.4,6.36,6.39,1507500.0
2013-06-04 12:00:00,6.39,6.4,6.35,6.37,2305500.0,6.39,6.4,6.35,6.37,2305500.0
2013-06-04 12:10:00,6.37,6.39,6.36,6.37,1576500.0,6.37,6.39,6.36,6.37,1576500.0
2013-06-04 12:20:00,6.37,6.37,6.31,6.33,2631000.0,6.37,6.37,6.31,6.33,2631000.0
2013-06-04 12:30:00,6.32,6.34,6.32,6.33,1449000.0,6.32,6.34,6.32,6.33,1449000.0
2013-06-04 12:40:00,6.33,6.33,6.29,6.29,1821000.0,6.33,6.33,6.29,6.29,1821000.0
2013-06-04 12:50:00,6.29,6.33,6.28,6.32,1206000.0,6.29,6.33,6.28,6.32,1206000.0
2013-06-04 13:00:00,6.32,6.33,6.31,6.32,1075500.0,6.32,6.33,6.31,6.32,1075500.0
2013-06-04 13:10:00,6.32,6.35,6.31,6.34,2128500.0,6.32,6.35,6.31,6.34,2128500.0
2013-06-04 13:20:00,6.34,6.34,6.27,6.28,2131500.0,6.34,6.34,6.27,6.28,2131500.0
2013-06-04 13:30:00,6.28,6.29,6.22,6.24,3711000.0,6.28,6.29,6.22,6.24,3711000.0
2013-06-04 13:40:00,6.24,6.27,6.22,6.22,2098500.0,6.24,6.27,6.22,6.22,2098500.0
2013-06-04 13:50:00,6.22,6.3,6.22,6.29,3450000.0,6.22,6.3,6.22,6.29,3450000.0
2013-06-04 14:00:00,6.29,6.32,6.26,6.3,2391000.0,6.29,6.32,6.26,6.3,2391000.0
2013-06-04 14:10:00,6.3,6.34,6.28,6.32,2866500.0,6.3,6.34,6.28,6.32,2866500.0
2013-06-04 14:20:00,6.33,6.35,6.31,6.31,2644500.0,6.33,6.35,6.31,6.31,2644500.0
2013-06-04 14:30:00,6.31,6.36,6.31,6.35,2356500.0,6.31,6.36,6.31,6.35,2356500.0
2013-06-04 14:40:00,6.35,6.4,6.35,6.39,2896500.0,6.35,6.4,6.35,6.39,2896500.0
2013-06-04 14:50:00,6.39,6.42,6.37,6.37,4236000.0,6.39,6.42,6.37,6.37,4236000.0
2013-06-04 15:00:00,6.37,6.41,6.36,6.36,2448000.0,6.37,6.41,6.36,6.36,2448000.0
2013-06-04 15:10:00,6.36,6.37,6.32,6.36,4354500.0,6.36,6.37,6.32,6.36,4354500.0
2013-06-04 15:20:00,6.36,6.36,6.32,6.32,1771500.0,6.36,6.36,6.32,6.32,1771500.0
2013-06-04 15:30:00,6.32,6.37,6.32,6.36,2428500.0,6.32,6.37,6.32,6.36,2428500.0
2013-06-04 15:40:00,6.36,6.36,6.34,6.36,1990500.0,6.36,6.36,6.34,6.36,1990500.0
2013-06-04 15:50:00,6.36,6.36,6.32,6.32,4932000.0,6.36,6.36,6.32,6.32,4932000.0
2013-06-05 09:30:00,6.24,6.25,6.03,6.06,14445000.0,6.24,6.25,6.03,6.06,14445000.0
2013-06-05 09:40:00,6.05,6.11,6.03,6.05,8896500.0,6.05,6.11,6.03,6.05,8896500.0
2013-06-05 09:50:00,6.05,6.11,6.0,6.03,6873000.0,6.05,6.11,6.0,6.03,6873000.0
2013-06-05 10:00:00,6.04,6.08,6.01,6.03,4861500.0,6.04,6.08,6.01,6.03,4861500.0
2013-06-05 10:10:00,6.03,6.04,5.94,5.99,12100500.0,6.03,6.04,5.94,5.99,12100500.0
2013-06-05 10:20:00,5.99,6.06,5.98,6.04,4672500.0,5.99,6.06,5.98,6.04,4672500.0
2013-06-05 10:30:00,6.04,6.09,6.02,6.07,2944500.0,6.04,6.09,6.02,6.07,2944500.0
2013-06-05 10:40:00,6.07,6.11,6.06,6.06,3889500.0,6.07,6.11,6.06,6.06,3889500.0
2013-06-05 10:50:00,6.06,6.11,6.04,6.09,2998500.0,6.06,6.11,6.04,6.09,2998500.0
2013-06-05 11:00:00,6.08,6.1,6.05,6.08,2388000.0,6.08,6.1,6.05,6.08,2388000.0
2013-06-05 11:10:00,6.08,6.09,6.05,6.08,2275500.0,6.08,6.09,6.05,6.08,2275500.0
2013-06-05 11:20:00,6.08,6.16,6.08,6.15,3384000.0,6.08,6.16,6.08,6.15,3384000.0
2013-06-05 11:30:00,6.15,6.16,6.11,6.13,2338500.0,6.15,6.16,6.11,6.13,2338500.0
2013-06-05 11:40:00,6.13,6.13,6.09,6.1,2037000.0,6.13,6.13,6.09,6.1,2037000.0
2013-06-05 11:50:00,6.11,6.13,6.09,6.1,1249500.0,6.11,6.13,6.09,6.1,1249500.0
2013-06-05 12:00:00,6.1,6.1,6.05,6.07,1729500.0,6.1,6.1,6.05,6.07,1729500.0
2013-06-05 12:10:00,6.07,6.08,6.05,6.05,1317000.0,6.07,6.08,6.05,6.05,1317000.0
2013-06-05 12:20:00,6.05,6.06,6.03,6.04,1962000.0,6.05,6.06,6.03,6.04,1962000.0
2013-06-05 12:30:00,6.04,6.07,6.03,6.06,1128000.0,6.04,6.07,6.03,6.06,1128000.0
2013-06-05 12:40:00,6.06,6.06,6.03,6.03,870000.0,6.06,6.06,6.03,6.03,870000.0
2013-06-05 12:50:00,6.04,6.05,6.02,6.05,1144500.0,6.04,6.05,6.02,6.05,1144500.0
2013-06-05 13:00:00,6.04,6.1,6.03,6.09,2004000.0,6.04,6.1,6.03,6.09,2004000.0
2013-06-05 13:10:00,6.09,6.14,6.09,6.12,2503500.0,6.09,6.14,6.09,6.12,2503500.0
2013-06-05 13:20:00,6.11,6.15,6.11,6.14,1279500.0,6.11,6.15,6.11,6.14,1279500.0
2013-06-05 13:30:00,6.14,6.14,6.1,6.11,1333500.0,6.14,6.14,6.1,6.11,1333500.0
2013-06-05 13:40:00,6.12,6.15,6.11,6.13,1720500.0,6.12,6.15,6.11,6.13,1720500.0
2013-06-05 13:50:00,6.14,6.15,6.12,6.15,1428000.0,6.14,6.15,6.12,6.15,1428000.0
2013-06-05 14:00:00,6.14,6.16,6.11,6.14,2226000.0,6.14,6.16,6.11,6.14,2226000.0
2013-06-05 14:10:00,6.14,6.19,6.12,6.19,2112000.0,6.14,6.19,6.12,6.19,2112000.0
2013-06-05 14:20:00,6.19,6.22,6.17,6.21,4603500.0,6.19,6.22,6.17,6.21,4603500.0
2013-06-05 14:30:00,6.21,6.32,6.18,6.3,6844500.0,6.21,6.32,6.18,6.3,6844500.0
2013-06-05 14:40:00,6.3,6.35,6.28,6.33,8869500.0,6.3,6.35,6.28,6.33,8869500.0
2013-06-05 14:50:00,6.33,6.36,6.29,6.3,5808000.0,6.33,6.36,6.29,6.3,5808000.0
2013-06-05 15:00:00,6.3,6.34,6.28,6.29,3616500.0,6.3,6.34,6.28,6.29,3616500.0
2013-06-05 15:10:00,6.29,6.36,6.29,6.33,5418000.0,6.29,6.36,6.29,6.33,5418000.0
2013-06-05 15:20:00,6.33,6.39,6.3,6.39,6679500.0,6.33,6.39,6.3,6.39,6679500.0
2013-06-05 15:30:00,6.39,6.52,6.37,6.51,14691000.0,6.39,6.52,6.37,6.51,14691000.0
2013-06-05 15:40:00,6.51,6.53,6.43,6.45,8290500.0,6.51,6.53,6.43,6.45,8290500.0
2013-06-05 15:50:00,6.45,6.47,6.34,6.36,13629000.0,6.45,6.47,6.34,6.36,13629000.0
2013-06-06 09:30:00,6.35,6.62,6.34,6.6,15309000.0,6.35,6.62,6.34,6.6,15309000.0
2013-06-06 09:40:00,6.59,6.61,6.48,6.48,9777000.0,6.59,6.61,6.48,6.48,9777000.0
2013-06-06 09:50:00,6.48,6.53,6.43,6.52,5967000.0,6.48,6.53,6.43,6.52,5967000.0
2013-06-06 10:00:00,6.53,6.54,6.47,6.5,4210500.0,6.53,6.54,6.47,6.5,4210500.0
2013-06-06 10:10:00,6.5,6.5,6.41,6.44,5955000.0,6.5,6.5,6.41,6.44,5955000.0
2013-06-06 10:20:00,6.43,6.48,6.38,6.42,4647000.0,6.43,6.48,6.38,6.42,4647000.0
2013-06-06 10:30:00,6.42,6.45,6.39,6.42,3720000.0,6.42,6.45,6.39,6.42,3720000.0
2013-06-06 10:40:00,6.42,6.48,6.39,6.47,3192000.0,6.42,6.48,6.39,6.47,3192000.0
2013-06-06 10:50:00,6.48,6.52,6.43,6.51,2977500.0,6.48,6.52,6.43,6.51,2977500.0
2013-06-06 11:00:00,6.51,6.53,6.47,6.52,3175500.0,6.51,6.53,6.47,6.52,3175500.0
2013-06-06 11:10:00,6.52,6.53,6.48,6.48,2592000.0,6.52,6.53,6.48,6.48,2592000.0
2013-06-06 11:20:00,6.49,6.51,6.44,6.48,2490000.0,6.49,6.51,6.44,6.48,2490000.0
2013-06-06 11:30:00,6.48,6.51,6.47,6.49,1195500.0,6.48,6.51,6.47,6.49,1195500.0
2013-06-06 11:40:00,6.5,6.57,6.49,6.55,8910000.0,6.5,6.57,6.49,6.55,8910000.0
2013-06-06 11:50:00,6.56,6.56,6.45,6.48,5754000.0,6.56,6.56,6.45,6.48,5754000.0
2013-06-06 12:00:00,6.47,6.48,6.4,6.42,3819000.0,6.47,6.48,6.4,6.42,3819000.0
2013-06-06 12:10:00,6.42,6.48,6.42,6.45,2554500.0,6.42,6.48,6.42,6.45,2554500.0
2013-06-06 12:20:00,6.45,6.46,6.36,6.4,3897000.0,6.45,6.46,6.36,6.4,3897000.0
2013-06-06 12:30:00,6.4,6.45,6.39,6.43,2034000.0,6.4,6.45,6.39,6.43,2034000.0
2013-06-06 12:40:00,6.42,6.45,6.41,6.43,1156500.0,6.42,6.45,6.41,6.43,1156500.0
2013-06-06 12:50:00,6.43,6.45,6.4,6.44,1810500.0,6.43,6.45,6.4,6.44,1810500.0
2013-06-06 13:00:00,6.44,6.47,6.43,6.46,2332500.0,6.44,6.47,6.43,6.46,2332500.0
2013-06-06 13:10:00,6.46,6.47,6.44,6.46,1510500.0,6.46,6.47,6.44,6.46,1510500.0
2013-06-06 13:20:00,6.46,6.46,6.41,6.44,3382500.0,6.46,6.46,6.41,6.44,3382500.0
2013-06-06 13:30:00,6.44,6.49,6.43,6.47,2595000.0,6.44,6.49,6.43,6.47,2595000.0
2013-06-06 13:40:00,6.47,6.5,6.45,6.5,3309000.0,6.47,6.5,6.45,6.5,3309000.0
2013-06-06 13:50:00,6.5,6.5,6.47,6.48,2634000.0,6.5,6.5,6.47,6.48,2634000.0
2013-06-06 14:00:00,6.48,6.49,6.44,6.45,1945500.0,6.48,6.49,6.44,6.45,1945500.0
2013-06-06 14:10:00,6.45,6.47,6.45,6.47,1765500.0,6.45,6.47,6.45,6.47,1765500.0
2013-06-06 14:20:00,6.47,6.48,6.45,6.47,1215000.0,6.47,6.48,6.45,6.47,1215000.0
2013-06-06 14:30:00,6.47,6.49,6.46,6.47,1482000.0,6.47,6.49,6.46,6.47,1482000.0
2013-06-06 14:40:00,6.47,6.52,6.47,6.51,2470500.0,6.47,6.52,6.47,6.51,2470500.0
2013-06-06 14:50:00,6.5,6.52,6.49,6.5,1602000.0,6.5,6.52,6.49,6.5,1602000.0
2013-06-06 15:00:00,6.5,6.51,6.48,6.51,1552500.0,6.5,6.51,6.48,6.51,1552500.0
2013-06-06 15:10:00,6.51,6.51,6.49,6.5,1704000.0,6.51,6.51,6.49,6.5,1704000.0
2013-06-06 15:20:00,6.5,6.5,6.46,6.48,2127000.0,6.5,6.5,6.46,6.48,2127000.0
2013-06-06 15:30:00,6.48,6.49,6.47,6.48,1456500.0,6.48,6.49,6.47,6.48,1456500.0
2013-06-06 15:40:00,6.48,6.49,6.47,6.48,2160000.0,6.48,6.49,6.47,6.48,2160000.0
2013-06-06 15:50:00,6.48,6.5,6.48,6.49,5631000.0,6.48,6.5,6.48,6.49,5631000.0
2013-06-07 09:30:00,6.53,6.59,6.45,6.52,6895500.0,6.53,6.59,6.45,6.52,6895500.0
2013-06-07 09:40:00,6.51,6.56,6.47,6.55,4341000.0,6.51,6.56,6.47,6.55,4341000.0
2013-06-07 09:50:00,6.55,6.65,6.53,6.59,8482500.0,6.55,6.65,6.53,6.59,8482500.0
2013-06-07 10:00:00,6.6,6.6,6.54,6.55,3051000.0,6.6,6.6,6.54,6.55,3051000.0
2013-06-07 10:10:00,6.56,6.6,6.55,6.57,2616000.0,6.56,6.6,6.55,6.57,2616000.0
2013-06-07 10:20:00,6.56,6.58,6.54,6.57,1798500.0,6.56,6.58,6.54,6.57,1798500.0
2013-06-07 10:30:00,6.56,6.57,6.52,6.55,3549000.0,6.56,6.57,6.52,6.55,3549000.0
2013-06-07 10:40:00,6.55,6.57,6.54,6.55,1257000.0,6.55,6.57,6.54,6.55,1257000.0
2013-06-07 10:50:00,6.56,6.6,6.55,6.59,3271500.0,6.56,6.6,6.55,6.59,3271500.0
2013-06-07 11:00:00,6.59,6.66,6.58,6.65,6063000.0,6.59,6.66,6.58,6.65,6063000.0
2013-06-07 11:10:00,6.65,6.7,6.63,6.69,5623500.0,6.65,6.7,6.63,6.69,5623500.0
2013-06-07 11:20:00,6.69,6.7,6.64,6.66,4347000.0,6.69,6.7,6.64,6.66,4347000.0
2013-06-07 11:30:00,6.66,6.75,6.64,6.75,5844000.0,6.66,6.75,6.64,6.75,5844000.0
2013-06-07 11:40:00,6.75,6.75,6.68,6.7,4782000.0,6.75,6.75,6.68,6.7,4782000.0
2013-06-07 11:50:00,6.69,6.77,6.69,6.76,5019000.0,6.69,6.77,6.69,6.76,5019000.0
2013-06-07 12:00:00,6.76,6.79,6.71,6.78,5047500.0,6.76,6.79,6.71,6.78,5047500.0
2013-06-07 12:10:00,6.78,6.8,6.75,6.76,4395000.0,6.78,6.8,6.75,6.76,4395000.0
2013-06-07 12:20:00,6.76,6.79,6.76,6.77,3027000.0,6.76,6.79,6.76,6.77,3027000.0
2013-06-07 12:30:00,6.78,6.78,6.71,6.71,3967500.0,6.78,6.78,6.71,6.71,3967500.0
2013-06-07 12:40:00,6.71,6.73,6.67,6.71,2955000.0,6.71,6.73,6.67,6.71,2955000.0
2013-06-07 12:50:00,6.71,6.77,6.71,6.76,3411000.0,6.71,6.77,6.71,6.76,3411000.0
2013-06-07 13:00:00,6.77,6.78,6.71,6.74,3394500.0,6.77,6.78,6.71,6.74,3394500.0
2013-06-07 13:10:00,6.73,6.75,6.71,6.74,2506500.0,6.73,6.75,6.71,6.74,2506500.0
2013-06-07 13:20:00,6.74,6.75,6.71,6.73,1461000.0,6.74,6.75,6.71,6.73,1461000.0
2013-06-07 13:30:00,6.73,6.76,6.72,6.75,1569000.0,6.73,6.76,6.72,6.75,1569000.0
2013-06-07 13:40:00,6.75,6.79,6.74,6.79,2326500.0,6.75,6.79,6.74,6.79,2326500.0
2013-06-07 13:50:00,6.79,6.85,6.79,6.81,7932000.0,6.79,6.85,6.79,6.81,7932000.0
2013-06-07 14:00:00,6.81,6.83,6.79,6.81,3760500.0,6.81,6.83,6.79,6.81,3760500.0
2013-06-07 14:10:00,6.81,6.86,6.79,6.85,3463500.0,6.81,6.86,6.79,6.85,3463500.0
2013-06-07 14:20:00,6.85,6.86,6.76,6.77,4288500.0,6.85,6.86,6.76,6.77,4288500.0
2013-06-07 14:30:00,6.77,6.81,6.77,6.81,2974500.0,6.77,6.81,6.77,6.81,2974500.0
2013-06-07 14:40:00,6.81,6.83,6.81,6.81,2797500.0,6.81,6.83,6.81,6.81,2797500.0
2013-06-07 14:50:00,6.81,6.84,6.79,6.83,3049500.0,6.81,6.84,6.79,6.83,3049500.0
2013-06-07 15:00:00,6.83,6.83,6.77,6.78,2622000.0,6.83,6.83,6.77,6.78,2622000.0
2013-06-07 15:10:00,6.78,6.82,6.78,6.81,1878000.0,6.78,6.82,6.78,6.81,1878000.0
2013-06-07 15:20:00,6.81,6.81,6.78,6.8,1707000.0,6.81,6.81,6.78,6.8,1707000.0
2013-06-07 15:30:00,6.8,6.81,6.77,6.77,2986500.0,6.8,6.81,6.77,6.77,2986500.0
2013-06-07 15:40:00,6.78,6.82,6.77,6.81,4258500.0,6.78,6.82,6.77,6.81,4258500.0
2013-06-07 15:50:00,6.82,6.83,6.79,6.8,9091500.0,6.82,6.83,6.79,6.8,9091500.0
2013-06-10 09:30:00,6.6,6.76,6.57,6.68,18831000.0,6.6,6.76,6.57,6.68,18831000.0
2013-06-10 09:40:00,6.68,6.72,6.62,6.65,8590500.0,6.68,6.72,6.62,6.65,8590500.0
2013-06-10 09:50:00,6.64,6.72,6.61,6.69,6898500.0,6.64,6.72,6.61,6.69,6898500.0
2013-06-10 10:00:00,6.7,6.71,6.63,6.68,4671000.0,6.7,6.71,6.63,6.68,4671000.0
2013-06-10 10:10:00,6.67,6.77,6.65,6.74,6072000.0,6.67,6.77,6.65,6.74,6072000.0
2013-06-10 10:20:00,6.74,6.8,6.73,6.79,5440500.0,6.74,6.8,6.73,6.79,5440500.0
2013-06-10 10:30:00,6.8,6.83,6.76,6.76,6003000.0,6.8,6.83,6.76,6.76,6003000.0
2013-06-10 10:40:00,6.76,6.8,6.75,6.75,4720500.0,6.76,6.8,6.75,6.75,4720500.0
2013-06-10 10:50:00,6.75,6.77,6.72,6.73,3511500.0,6.75,6.77,6.72,6.73,3511500.0
2013-06-10 11:00:00,6.73,6.77,6.73,6.73,5415000.0,6.73,6.77,6.73,6.73,5415000.0
2013-06-10 11:10:00,6.73,6.73,6.7,6.71,2106000.0,6.73,6.73,6.7,6.71,2106000.0
2013-06-10 11:20:00,6.71,6.73,6.67,6.68,1527000.0,6.71,6.73,6.67,6.68,1527000.0
2013-06-10 11:30:00,6.67,6.7,6.67,6.69,1687500.0,6.67,6.7,6.67,6.69,1687500.0
2013-06-10 11:40:00,6.68,6.73,6.67,6.72,2754000.0,6.68,6.73,6.67,6.72,2754000.0
2013-06-10 11:50:00,6.73,6.74,6.68,6.69,1716000.0,6.73,6.74,6.68,6.69,1716000.0
2013-06-10 12:00:00,6.69,6.71,6.68,6.68,1072500.0,6.69,6.71,6.68,6.68,1072500.0
2013-06-10 12:10:00,6.68,6.69,6.65,6.66,2689500.0,6.68,6.69,6.65,6.66,2689500.0
2013-06-10 12:20:00,6.65,6.66,6.63,6.64,2326500.0,6.65,6.66,6.63,6.64,2326500.0
2013-06-10 12:30:00,6.64,6.66,6.63,6.65,1584000.0,6.64,6.66,6.63,6.65,1584000.0
2013-06-10 12:40:00,6.65,6.68,6.64,6.67,1506000.0,6.65,6.68,6.64,6.67,1506000.0
2013-06-10 12:50:00,6.67,6.69,6.65,6.68,2469000.0,6.67,6.69,6.65,6.68,2469000.0
2013-06-10 13:00:00,6.68,6.7,6.67,6.69,1230000.0,6.68,6.7,6.67,6.69,1230000.0
2013-06-10 13:10:00,6.69,6.7,6.68,6.69,1435500.0,6.69,6.7,6.68,6.69,1435500.0
2013-06-10 13:20:00,6.69,6.7,6.67,6.68,1092000.0,6.69,6.7,6.67,6.68,1092000.0
2013-06-10 13:30:00,6.67,6.69,6.67,6.69,1560000.0,6.67,6.69,6.67,6.69,1560000.0
2013-06-10 13:40:00,6.69,6.7,6.67,6.68,1020000.0,6.69,6.7,6.67,6.68,1020000.0
2013-06-10 13:50:00,6.68,6.68,6.65,6.66,2155500.0,6.68,6.68,6.65,6.66,2155500.0
2013-06-10 14:00:00,6.66,6.66,6.61,6.62,3591000.0,6.66,6.66,6.61,6.62,3591000.0
2013-06-10 14:10:00,6.62,6.65,6.62,6.64,1389000.0,6.62,6.65,6.62,6.64,1389000.0
2013-06-10 14:20:00,6.64,6.65,6.62,6.64,1443000.0,6.64,6.65,6.62,6.64,1443000.0
2013-06-10 14:30:00,6.64,6.69,6.63,6.69,2820000.0,6.64,6.69,6.63,6.69,2820000.0
2013-06-10 14:40:00,6.69,6.69,6.65,6.67,2373000.0,6.69,6.69,6.65,6.67,2373000.0
2013-06-10 14:50:00,6.67,6.67,6.65,6.67,1375500.0,6.67,6.67,6.65,6.67,1375500.0
2013-06-10 15:00:00,6.67,6.67,6.64,6.66,1551000.0,6.67,6.67,6.64,6.66,1551000.0
2013-06-10 15:10:00,6.66,6.67,6.64,6.64,1528500.0,6.66,6.67,6.64,6.64,1528500.0
2013-06-10 15:20:00,6.64,6.65,6.64,6.65,1590000.0,6.64,6.65,6.64,6.65,1590000.0
2013-06-10 15:30:00,6.65,6.68,6.65,6.66,2974500.0,6.65,6.68,6.65,6.66,2974500.0
2013-06-10 15:40:00,6.67,6.68,6.66,6.67,1918500.0,6.67,6.68,6.66,6.67,1918500.0
2013-06-10 15:50:00,6.67,6.68,6.66,6.67,5850000.0,6.67,6.68,6.66,6.67,5850000.0
2013-06-11 09:30:00,6.56,6.58,6.41,6.49,9468000.0,6.56,6.58,6.41,6.49,9468000.0
2013-06-11 09:40:00,6.49,6.52,6.44,6.45,6813000.0,6.49,6.52,6.44,6.45,6813000.0
2013-06-11 09:50:00,6.45,6.47,6.35,6.39,8514000.0,6.45,6.47,6.35,6.39,8514000.0
2013-06-11 10:00:00,6.39,6.46,6.38,6.41,6271500.0,6.39,6.46,6.38,6.41,6271500.0
2013-06-11 10:10:00,6.41,6.46,6.38,6.45,3417000.0,6.41,6.46,6.38,6.45,3417000.0
2013-06-11 10:20:00,6.45,6.48,6.42,6.46,4693500.0,6.45,6.48,6.42,6.46,4693500.0
2013-06-11 10:30:00,6.46,6.52,6.46,6.51,3694500.0,6.46,6.52,6.46,6.51,3694500.0
2013-06-11 10:40:00,6.51,6.55,6.48,6.5,3622500.0,6.51,6.55,6.48,6.5,3622500.0
2013-06-11 10:50:00,6.49,6.52,6.47,6.5,1825500.0,6.49,6.52,6.47,6.5,1825500.0
2013-06-11 11:00:00,6.49,6.51,6.44,6.46,2157000.0,6.49,6.51,6.44,6.46,2157000.0
2013-06-11 11:10:00,6.46,6.51,6.45,6.5,1560000.0,6.46,6.51,6.45,6.5,1560000.0
2013-06-11 11:20:00,6.49,6.52,6.48,6.5,1575000.0,6.49,6.52,6.48,6.5,1575000.0
2013-06-11 11:30:00,6.51,6.51,6.43,6.45,2851500.0,6.51,6.51,6.43,6.45,2851500.0
2013-06-11 11:40:00,6.45,6.47,6.45,6.46,1231500.0,6.45,6.47,6.45,6.46,1231500.0
2013-06-11 11:50:00,6.46,6.47,6.45,6.46,1243500.0,6.46,6.47,6.45,6.46,1243500.0
2013-06-11 12:00:00,6.45,6.46,6.43,6.44,1573500.0,6.45,6.46,6.43,6.44,1573500.0
2013-06-11 12:10:00,6.45,6.48,6.43,6.47,1438500.0,6.45,6.48,6.43,6.47,1438500.0
2013-06-11 12:20:00,6.47,6.47,6.45,6.46,1015500.0,6.47,6.47,6.45,6.46,1015500.0
2013-06-11 12:30:00,6.46,6.48,6.46,6.48,1033500.0,6.46,6.48,6.46,6.48,1033500.0
2013-06-11 12:40:00,6.48,6.48,6.46,6.48,1161000.0,6.48,6.48,6.46,6.48,1161000.0
2013-06-11 12:50:00,6.48,6.48,6.46,6.46,654000.0,6.48,6.48,6.46,6.46,654000.0
2013-06-11 13:00:00,6.47,6.49,6.46,6.48,1135500.0,6.47,6.49,6.46,6.48,1135500.0
2013-06-11 13:10:00,6.48,6.49,6.45,6.46,1086000.0,6.48,6.49,6.45,6.46,1086000.0
2013-06-11 13:20:00,6.46,6.47,6.44,6.45,1260000.0,6.46,6.47,6.44,6.45,1260000.0
2013-06-11 13:30:00,6.45,6.46,6.44,6.45,816000.0,6.45,6.46,6.44,6.45,816000.0
2013-06-11 13:40:00,6.45,6.46,6.44,6.45,955500.0,6.45,6.46,6.44,6.45,955500.0
2013-06-11 13:50:00,6.44,6.46,6.42,6.42,1312500.0,6.44,6.46,6.42,6.42,1312500.0
2013-06-11 14:00:00,6.43,6.43,6.37,6.38,3252000.0,6.43,6.43,6.37,6.38,3252000.0
2013-06-11 14:10:00,6.38,6.41,6.37,6.4,1842000.0,6.38,6.41,6.37,6.4,1842000.0
2013-06-11 14:20:00,6.39,6.42,6.39,6.4,1278000.0,6.39,6.42,6.39,6.4,1278000.0
2013-06-11 14:30:00,6.4,6.42,6.38,6.39,741000.0,6.4,6.42,6.38,6.39,741000.0
2013-06-11 14:40:00,6.39,6.4,6.38,6.4,1396500.0,6.39,6.4,6.38,6.4,1396500.0
2013-06-11 14:50:00,6.4,6.42,6.38,6.41,1788000.0,6.4,6.42,6.38,6.41,1788000.0
2013-06-11 15:00:00,6.41,6.42,6.39,6.4,997500.0,6.41,6.42,6.39,6.4,997500.0
2013-06-11 15:10:00,6.4,6.41,6.39,6.4,1440000.0,6.4,6.41,6.39,6.4,1440000.0
2013-06-11 15:20:00,6.4,6.41,6.37,6.37,2478000.0,6.4,6.41,6.37,6.37,2478000.0
2013-06-11 15:30:00,6.37,6.37,6.34,6.34,3339000.0,6.37,6.37,6.34,6.34,3339000.0
2013-06-11 15:40:00,6.34,6.34,6.27,6.29,6982500.0,6.34,6.34,6.27,6.29,6982500.0
2013-06-11 15:50:00,6.29,6.31,6.28,6.3,7086000.0,6.29,6.31,6.28,6.3,7086000.0
2013-06-12 09:30:00,6.45,6.5,6.38,6.42,7537500.0,6.45,6.5,6.38,6.42,7537500.0
2013-06-12 09:40:00,6.42,6.48,6.4,6.46,4509000.0,6.42,6.48,6.4,6.46,4509000.0
2013-06-12 09:50:00,6.45,6.55,6.44,6.52,7389000.0,6.45,6.55,6.44,6.52,7389000.0
2013-06-12 10:00:00,6.52,6.57,6.52,6.53,5667000.0,6.52,6.57,6.52,6.53,5667000.0
2013-06-12 10:10:00,6.53,6.55,6.51,6.52,4552500.0,6.53,6.55,6.51,6.52,4552500.0
2013-06-12 10:20:00,6.52,6.6,6.51,6.6,4879500.0,6.52,6.6,6.51,6.6,4879500.0
2013-06-12 10:30:00,6.6,6.64,6.59,6.59,6265500.0,6.6,6.64,6.59,6.59,6265500.0
2013-06-12 10:40:00,6.6,6.66,6.58,6.63,5082000.0,6.6,6.66,6.58,6.63,5082000.0
2013-06-12 10:50:00,6.62,6.66,6.58,6.61,4648500.0,6.62,6.66,6.58,6.61,4648500.0
2013-06-12 11:00:00,6.61,6.64,6.57,6.63,3438000.0,6.61,6.64,6.57,6.63,3438000.0
2013-06-12 11:10:00,6.63,6.64,6.58,6.64,3705000.0,6.63,6.64,6.58,6.64,3705000.0
2013-06-12 11:20:00,6.64,6.69,6.63,6.65,5817000.0,6.64,6.69,6.63,6.65,5817000.0
2013-06-12 11:30:00,6.65,6.68,6.61,6.63,2887500.0,6.65,6.68,6.61,6.63,2887500.0
2013-06-12 11:40:00,6.62,6.65,6.59,6.61,2385000.0,6.62,6.65,6.59,6.61,2385000.0
2013-06-12 11:50:00,6.61,6.62,6.57,6.6,2925000.0,6.61,6.62,6.57,6.6,2925000.0
2013-06-12 12:00:00,6.6,6.65,6.58,6.61,2313000.0,6.6,6.65,6.58,6.61,2313000.0
2013-06-12 12:10:00,6.61,6.61,6.58,6.6,1749000.0,6.61,6.61,6.58,6.6,1749000.0
2013-06-12 12:20:00,6.6,6.63,6.59,6.6,1105500.0,6.6,6.63,6.59,6.6,1105500.0
2013-06-12 12:30:00,6.59,6.61,6.57,6.58,2163000.0,6.59,6.61,6.57,6.58,2163000.0
2013-06-12 12:40:00,6.57,6.61,6.57,6.6,2496000.0,6.57,6.61,6.57,6.6,2496000.0
2013-06-12 12:50:00,6.6,6.63,6.58,6.62,1626000.0,6.6,6.63,6.58,6.62,1626000.0
2013-06-12 13:00:00,6.62,6.64,6.61,6.64,1990500.0,6.62,6.64,6.61,6.64,1990500.0
2013-06-12 13:10:00,6.64,6.65,6.61,6.62,1788000.0,6.64,6.65,6.61,6.62,1788000.0
2013-06-12 13:20:00,6.62,6.65,6.61,6.63,1225500.0,6.62,6.65,6.61,6.63,1225500.0
2013-06-12 13:30:00,6.64,6.65,6.62,6.62,1183500.0,6.64,6.65,6.62,6.62,1183500.0
2013-06-12 13:40:00,6.62,6.66,6.61,6.66,2086500.0,6.62,6.66,6.61,6.66,2086500.0
2013-06-12 13:50:00,6.66,6.7,6.66,6.69,3585000.0,6.66,6.7,6.66,6.69,3585000.0
2013-06-12 14:00:00,6.69,6.69,6.63,6.68,2482500.0,6.69,6.69,6.63,6.68,2482500.0
2013-06-12 14:10:00,6.67,6.68,6.62,6.63,1996500.0,6.67,6.68,6.62,6.63,1996500.0
2013-06-12 14:20:00,6.63,6.65,6.61,6.62,1906500.0,6.63,6.65,6.61,6.62,1906500.0
2013-06-12 14:30:00,6.62,6.63,6.61,6.63,1794000.0,6.62,6.63,6.61,6.63,1794000.0
2013-06-12 14:40:00,6.63,6.66,6.62,6.63,2527500.0,6.63,6.66,6.62,6.63,2527500.0
2013-06-12 14:50:00,6.63,6.65,6.63,6.63,1492500.0,6.63,6.65,6.63,6.63,1492500.0
2013-06-12 15:00:00,6.63,6.63,6.58,6.59,3799500.0,6.63,6.63,6.58,6.59,3799500.0
2013-06-12 15:10:00,6.58,6.59,6.53,6.53,4603500.0,6.58,6.59,6.53,6.53,4603500.0
2013-06-12 15:20:00,6.54,6.56,6.51,6.56,3859500.0,6.54,6.56,6.51,6.56,3859500.0
2013-06-12 15:30:00,6.56,6.56,6.52,6.53,1899000.0,6.56,6.56,6.52,6.53,1899000.0
2013-06-12 15:40:00,6.53,6.57,6.53,6.54,3393000.0,6.53,6.57,6.53,6.54,3393000.0
2013-06-12 15:50:00,6.54,6.55,6.5,6.51,6135000.0,6.54,6.55,6.5,6.51,6135000.0
2013-06-13 09:30:00,6.6,6.62,6.51,6.55,5341500.0,6.6,6.62,6.51,6.55,5341500.0
2013-06-13 09:40:00,6.55,6.61,6.54,6.55,4939500.0,6.55,6.61,6.54,6.55,4939500.0
2013-06-13 09:50:00,6.56,6.56,6.45,6.49,6102000.0,6.56,6.56,6.45,6.49,6102000.0
2013-06-13 10:00:00,6.49,6.49,6.4,6.41,6003000.0,6.49,6.49,6.4,6.41,6003000.0
2013-06-13 10:10:00,6.41,6.45,6.37,6.41,4944000.0,6.41,6.45,6.37,6.41,4944000.0
2013-06-13 10:20:00,6.41,6.42,6.34,6.41,4551000.0,6.41,6.42,6.34,6.41,4551000.0
2013-06-13 10:30:00,6.41,6.48,6.4,6.44,4054500.0,6.41,6.48,6.4,6.44,4054500.0
2013-06-13 10:40:00,6.44,6.5,6.43,6.48,2812500.0,6.44,6.5,6.43,6.48,2812500.0
2013-06-13 10:50:00,6.48,6.48,6.42,6.42,1789500.0,6.48,6.48,6.42,6.42,1789500.0
2013-06-13 11:00:00,6.43,6.47,6.43,6.45,1063500.0,6.43,6.47,6.43,6.45,1063500.0
2013-06-13 11:10:00,6.45,6.47,6.43,6.46,1023000.0,6.45,6.47,6.43,6.46,1023000.0
2013-06-13 11:20:00,6.47,6.5,6.46,6.5,1788000.0,6.47,6.5,6.46,6.5,1788000.0
2013-06-13 11:30:00,6.5,6.5,6.45,6.48,1228500.0,6.5,6.5,6.45,6.48,1228500.0
2013-06-13 11:40:00,6.47,6.5,6.46,6.49,1140000.0,6.47,6.5,6.46,6.49,1140000.0
2013-06-13 11:50:00,6.49,6.56,6.49,6.53,2743500.0,6.49,6.56,6.49,6.53,2743500.0
2013-06-13 12:00:00,6.53,6.55,6.51,6.52,1380000.0,6.53,6.55,6.51,6.52,1380000.0
2013-06-13 12:10:00,6.52,6.55,6.5,6.54,1441500.0,6.52,6.55,6.5,6.54,1441500.0
2013-06-13 12:20:00,6.54,6.56,6.53,6.55,1402500.0,6.54,6.56,6.53,6.55,1402500.0
2013-06-13 12:30:00,6.54,6.58,6.54,6.57,1501500.0,6.54,6.58,6.54,6.57,1501500.0
2013-06-13 12:40:00,6.57,6.58,6.56,6.57,993000.0,6.57,6.58,6.56,6.57,993000.0
2013-06-13 12:50:00,6.57,6.6,6.56,6.6,1875000.0,6.57,6.6,6.56,6.6,1875000.0
2013-06-13 13:00:00,6.6,6.6,6.55,6.55,1228500.0,6.6,6.6,6.55,6.55,1228500.0
2013-06-13 13:10:00,6.55,6.6,6.55,6.58,990000.0,6.55,6.6,6.55,6.58,990000.0
2013-06-13 13:20:00,6.59,6.59,6.56,6.57,729000.0,6.59,6.59,6.56,6.57,729000.0
2013-06-13 13:30:00,6.57,6.58,6.54,6.55,1389000.0,6.57,6.58,6.54,6.55,1389000.0
2013-06-13 13:40:00,6.55,6.56,6.53,6.56,1152000.0,6.55,6.56,6.53,6.56,1152000.0
2013-06-13 13:50:00,6.56,6.58,6.54,6.56,1203000.0,6.56,6.58,6.54,6.56,1203000.0
2013-06-13 14:00:00,6.55,6.57,6.55,6.56,796500.0,6.55,6.57,6.55,6.56,796500.0
2013-06-13 14:10:00,6.56,6.57,6.55,6.57,939000.0,6.56,6.57,6.55,6.57,939000.0
2013-06-13 14:20:00,6.57,6.57,6.52,6.52,1609500.0,6.57,6.57,6.52,6.52,1609500.0
2013-06-13 14:30:00,6.53,6.54,6.52,6.54,1177500.0,6.53,6.54,6.52,6.54,1177500.0
2013-06-13 14:40:00,6.54,6.55,6.49,6.49,1803000.0,6.54,6.55,6.49,6.49,1803000.0
2013-06-13 14:50:00,6.49,6.53,6.47,6.53,1653000.0,6.49,6.53,6.47,6.53,1653000.0
2013-06-13 15:00:00,6.53,6.53,6.51,6.52,931500.0,6.53,6.53,6.51,6.52,931500.0
2013-06-13 15:10:00,6.53,6.55,6.52,6.52,1863000.0,6.53,6.55,6.52,6.52,1863000.0
2013-06-13 15:20:00,6.53,6.54,6.51,6.53,1686000.0,6.53,6.54,6.51,6.53,1686000.0
2013-06-13 15:30:00,6.53,6.54,6.52,6.53,1818000.0,6.53,6.54,6.52,6.53,1818000.0
2013-06-13 15:40:00,6.54,6.58,6.53,6.55,3463500.0,6.54,6.58,6.53,6.55,3463500.0
2013-06-13 15:50:00,6.55,6.56,6.53,6.55,2647500.0,6.55,6.56,6.53,6.55,2647500.0
2013-06-14 09:30:00,6.67,6.77,6.62,6.69,10033500.0,6.67,6.77,6.62,6.69,10033500.0
2013-06-14 09:40:00,6.68,6.83,6.68,6.81,7746000.0,6.68,6.83,6.68,6.81,7746000.0
2013-06-14 09:50:00,6.82,6.83,6.77,6.82,5769000.0,6.82,6.83,6.77,6.82,5769000.0
2013-06-14 10:00:00,6.82,6.83,6.75,6.78,4108500.0,6.82,6.83,6.75,6.78,4108500.0
2013-06-14 10:10:00,6.78,6.79,6.73,6.74,2761500.0,6.78,6.79,6.73,6.74,2761500.0
2013-06-14 10:20:00,6.74,6.75,6.71,6.72,2298000.0,6.74,6.75,6.71,6.72,2298000.0
2013-06-14 10:30:00,6.72,6.75,6.69,6.69,2694000.0,6.72,6.75,6.69,6.69,2694000.0
2013-06-14 10:40:00,6.69,6.72,6.68,6.71,2259000.0,6.69,6.72,6.68,6.71,2259000.0
2013-06-14 10:50:00,6.71,6.71,6.64,6.65,2989500.0,6.71,6.71,6.64,6.65,2989500.0
2013-06-14 11:00:00,6.65,6.69,6.63,6.67,4018500.0,6.65,6.69,6.63,6.67,4018500.0
2013-06-14 11:10:00,6.66,6.72,6.66,6.69,1543500.0,6.66,6.72,6.66,6.69,1543500.0
2013-06-14 11:20:00,6.69,6.7,6.67,6.67,814500.0,6.69,6.7,6.67,6.67,814500.0
2013-06-14 11:30:00,6.67,6.73,6.67,6.72,2881500.0,6.67,6.73,6.67,6.72,2881500.0
2013-06-14 11:40:00,6.71,6.73,6.66,6.66,1543500.0,6.71,6.73,6.66,6.66,1543500.0
2013-06-14 11:50:00,6.66,6.71,6.66,6.69,1329000.0,6.66,6.71,6.66,6.69,1329000.0
2013-06-14 12:00:00,6.7,6.7,6.66,6.69,1096500.0,6.7,6.7,6.66,6.69,1096500.0
2013-06-14 12:10:00,6.69,6.7,6.68,6.69,976500.0,6.69,6.7,6.68,6.69,976500.0
2013-06-14 12:20:00,6.69,6.71,6.69,6.71,1099500.0,6.69,6.71,6.69,6.71,1099500.0
2013-06-14 12:30:00,6.71,6.72,6.69,6.72,930000.0,6.71,6.72,6.69,6.72,930000.0
2013-06-14 12:40:00,6.71,6.74,6.71,6.73,2980500.0,6.71,6.74,6.71,6.73,2980500.0
2013-06-14 12:50:00,6.72,6.74,6.7,6.72,888000.0,6.72,6.74,6.7,6.72,888000.0
2013-06-14 13:00:00,6.72,6.73,6.69,6.72,1287000.0,6.72,6.73,6.69,6.72,1287000.0
2013-06-14 13:10:00,6.72,6.73,6.7,6.71,1155000.0,6.72,6.73,6.7,6.71,1155000.0
2013-06-14 13:20:00,6.71,6.72,6.69,6.69,1516500.0,6.71,6.72,6.69,6.69,1516500.0
2013-06-14 13:30:00,6.69,6.7,6.68,6.69,1212000.0,6.69,6.7,6.68,6.69,1212000.0
2013-06-14 13:40:00,6.69,6.71,6.69,6.71,1213500.0,6.69,6.71,6.69,6.71,1213500.0
2013-06-14 13:50:00,6.7,6.71,6.69,6.71,691500.0,6.7,6.71,6.69,6.71,691500.0
2013-06-14 14:00:00,6.7,6.73,6.69,6.73,1330500.0,6.7,6.73,6.69,6.73,1330500.0
2013-06-14 14:10:00,6.73,6.73,6.7,6.71,897000.0,6.73,6.73,6.7,6.71,897000.0
2013-06-14 14:20:00,6.71,6.73,6.71,6.71,616500.0,6.71,6.73,6.71,6.71,616500.0
2013-06-14 14:30:00,6.71,6.73,6.7,6.73,1377000.0,6.71,6.73,6.7,6.73,1377000.0
2013-06-14 14:40:00,6.73,6.74,6.71,6.72,1549500.0,6.73,6.74,6.71,6.72,1549500.0
2013-06-14 14:50:00,6.72,6.73,6.71,6.72,966000.0,6.72,6.73,6.71,6.72,966000.0
2013-06-14 15:00:00,6.72,6.77,6.72,6.75,2742000.0,6.72,6.77,6.72,6.75,2742000.0
2013-06-14 15:10:00,6.74,6.77,6.74,6.77,1276500.0,6.74,6.77,6.74,6.77,1276500.0
2013-06-14 15:20:00,6.77,6.78,6.73,6.73,2667000.0,6.77,6.78,6.73,6.73,2667000.0
2013-06-14 15:30:00,6.73,6.75,6.72,6.73,2365500.0,6.73,6.75,6.72,6.73,2365500.0
2013-06-14 15:40:00,6.73,6.74,6.69,6.7,3309000.0,6.73,6.74,6.69,6.7,3309000.0
2013-06-14 15:50:00,6.7,6.71,6.67,6.68,5917500.0,6.7,6.71,6.67,6.68,5917500.0
2013-06-17 09:30:00,6.91,6.98,6.86,6.91,10158000.0,6.91,6.98,6.86,6.91,10158000.0
2013-06-17 09:40:00,6.92,6.96,6.88,6.88,5770500.0,6.92,6.96,6.88,6.88,5770500.0
2013-06-17 09:50:00,6.88,6.96,6.87,6.96,5091000.0,6.88,6.96,6.87,6.96,5091000.0
2013-06-17 10:00:00,6.96,6.98,6.91,6.94,5475000.0,6.96,6.98,6.91,6.94,5475000.0
2013-06-17 10:10:00,6.94,6.95,6.92,6.93,2553000.0,6.94,6.95,6.92,6.93,2553000.0
2013-06-17 10:20:00,6.94,6.94,6.91,6.94,1579500.0,6.94,6.94,6.91,6.94,1579500.0
2013-06-17 10:30:00,6.94,6.95,6.92,6.92,1425000.0,6.94,6.95,6.92,6.92,1425000.0
2013-06-17 10:40:00,6.92,6.92,6.87,6.91,3004500.0,6.92,6.92,6.87,6.91,3004500.0
2013-06-17 10:50:00,6.91,6.93,6.9,6.9,975000.0,6.91,6.93,6.9,6.9,975000.0
2013-06-17 11:00:00,6.91,6.92,6.89,6.91,3154500.0,6.91,6.92,6.89,6.91,3154500.0
2013-06-17 11:10:00,6.91,6.93,6.88,6.89,4234500.0,6.91,6.93,6.88,6.89,4234500.0
2013-06-17 11:20:00,6.89,6.9,6.85,6.87,4489500.0,6.89,6.9,6.85,6.87,4489500.0
2013-06-17 11:30:00,6.87,6.89,6.87,6.88,2728500.0,6.87,6.89,6.87,6.88,2728500.0
2013-06-17 11:40:00,6.88,6.89,6.88,6.89,3382500.0,6.88,6.89,6.88,6.89,3382500.0
2013-06-17 11:50:00,6.89,6.91,6.89,6.91,3375000.0,6.89,6.91,6.89,6.91,3375000.0
2013-06-17 12:00:00,6.91,6.92,6.9,6.91,2791500.0,6.91,6.92,6.9,6.91,2791500.0
2013-06-17 12:10:00,6.91,6.93,6.91,6.93,1900500.0,6.91,6.93,6.91,6.93,1900500.0
2013-06-17 12:20:00,6.93,6.93,6.91,6.91,1753500.0,6.93,6.93,6.91,6.91,1753500.0
2013-06-17 12:30:00,6.92,6.92,6.87,6.89,1450500.0,6.92,6.92,6.87,6.89,1450500.0
2013-06-17 12:40:00,6.89,6.93,6.88,6.93,1831500.0,6.89,6.93,6.88,6.93,1831500.0
2013-06-17 12:50:00,6.93,6.93,6.9,6.91,1080000.0,6.93,6.93,6.9,6.91,1080000.0
2013-06-17 13:00:00,6.91,6.92,6.9,6.91,1258500.0,6.91,6.92,6.9,6.91,1258500.0
2013-06-17 13:10:00,6.91,6.92,6.9,6.9,1107000.0,6.91,6.92,6.9,6.9,1107000.0
2013-06-17 13:20:00,6.91,6.91,6.89,6.9,1321500.0,6.91,6.91,6.89,6.9,1321500.0
2013-06-17 13:30:00,6.9,6.91,6.89,6.91,780000.0,6.9,6.91,6.89,6.91,780000.0
2013-06-17 13:40:00,6.91,6.92,6.9,6.91,1591500.0,6.91,6.92,6.9,6.91,1591500.0
2013-06-17 13:50:00,6.92,6.92,6.91,6.92,496500.0,6.92,6.92,6.91,6.92,496500.0
2013-06-17 14:00:00,6.92,6.93,6.89,6.9,1767000.0,6.92,6.93,6.89,6.9,1767000.0
2013-06-17 14:10:00,6.9,6.9,6.88,6.88,1374000.0,6.9,6.9,6.88,6.88,1374000.0
2013-06-17 14:20:00,6.88,6.89,6.85,6.86,2167500.0,6.88,6.89,6.85,6.86,2167500.0
2013-06-17 14:30:00,6.86,6.89,6.86,6.87,1182000.0,6.86,6.89,6.86,6.87,1182000.0
2013-06-17 14:40:00,6.87,6.88,6.8,6.8,2683500.0,6.87,6.88,6.8,6.8,2683500.0
2013-06-17 14:50:00,6.81,6.82,6.75,6.78,3796500.0,6.81,6.82,6.75,6.78,3796500.0
2013-06-17 15:00:00,6.78,6.82,6.76,6.81,1983000.0,6.78,6.82,6.76,6.81,1983000.0
2013-06-17 15:10:00,6.81,6.81,6.77,6.8,1551000.0,6.81,6.81,6.77,6.8,1551000.0
2013-06-17 15:20:00,6.8,6.81,6.77,6.81,876000.0,6.8,6.81,6.77,6.81,876000.0
2013-06-17 15:30:00,6.81,6.83,6.79,6.82,1738500.0,6.81,6.83,6.79,6.82,1738500.0
2013-06-17 15:40:00,6.82,6.82,6.8,6.81,1462500.0,6.82,6.82,6.8,6.81,1462500.0
2013-06-17 15:50:00,6.81,6.82,6.79,6.81,4830000.0,6.81,6.82,6.79,6.81,4830000.0
2013-06-18 09:30:00,6.78,6.82,6.71,6.72,4626000.0,6.78,6.82,6.71,6.72,4626000.0
2013-06-18 09:40:00,6.72,6.73,6.64,6.7,6420000.0,6.72,6.73,6.64,6.7,6420000.0
2013-06-18 09:50:00,6.69,6.69,6.61,6.66,4530000.0,6.69,6.69,6.61,6.66,4530000.0
2013-06-18 10:00:00,6.66,6.68,6.64,6.68,3387000.0,6.66,6.68,6.64,6.68,3387000.0
2013-06-18 10:10:00,6.68,6.72,6.64,6.69,3538500.0,6.68,6.72,6.64,6.69,3538500.0
2013-06-18 10:20:00,6.69,6.71,6.68,6.7,1488000.0,6.69,6.71,6.68,6.7,1488000.0
2013-06-18 10:30:00,6.7,6.75,6.7,6.73,2569500.0,6.7,6.75,6.7,6.73,2569500.0
2013-06-18 10:40:00,6.72,6.73,6.69,6.71,2115000.0,6.72,6.73,6.69,6.71,2115000.0
2013-06-18 10:50:00,6.71,6.73,6.71,6.72,1962000.0,6.71,6.73,6.71,6.72,1962000.0
2013-06-18 11:00:00,6.72,6.72,6.68,6.69,1189500.0,6.72,6.72,6.68,6.69,1189500.0
2013-06-18 11:10:00,6.7,6.7,6.66,6.68,3808500.0,6.7,6.7,6.66,6.68,3808500.0
2013-06-18 11:20:00,6.69,6.71,6.69,6.71,1768500.0,6.69,6.71,6.69,6.71,1768500.0
2013-06-18 11:30:00,6.71,6.71,6.67,6.67,2389500.0,6.71,6.71,6.67,6.67,2389500.0
2013-06-18 11:40:00,6.67,6.69,6.65,6.68,3078000.0,6.67,6.69,6.65,6.68,3078000.0
2013-06-18 11:50:00,6.68,6.69,6.67,6.68,4156500.0,6.68,6.69,6.67,6.68,4156500.0
2013-06-18 12:00:00,6.68,6.7,6.67,6.68,2296500.0,6.68,6.7,6.67,6.68,2296500.0
2013-06-18 12:10:00,6.68,6.69,6.67,6.68,2280000.0,6.68,6.69,6.67,6.68,2280000.0
2013-06-18 12:20:00,6.68,6.69,6.67,6.69,685500.0,6.68,6.69,6.67,6.69,685500.0
2013-06-18 12:30:00,6.69,6.72,6.68,6.71,2194500.0,6.69,6.72,6.68,6.71,2194500.0
2013-06-18 12:40:00,6.71,6.73,6.71,6.72,1800000.0,6.71,6.73,6.71,6.72,1800000.0
2013-06-18 12:50:00,6.72,6.73,6.7,6.73,1530000.0,6.72,6.73,6.7,6.73,1530000.0
2013-06-18 13:00:00,6.73,6.73,6.7,6.71,3849000.0,6.73,6.73,6.7,6.71,3849000.0
2013-06-18 13:10:00,6.71,6.72,6.7,6.71,3645000.0,6.71,6.72,6.7,6.71,3645000.0
2013-06-18 13:20:00,6.71,6.72,6.71,6.71,1494000.0,6.71,6.72,6.71,6.71,1494000.0
2013-06-18 13:30:00,6.71,6.72,6.69,6.7,2377500.0,6.71,6.72,6.69,6.7,2377500.0
2013-06-18 13:40:00,6.71,6.71,6.69,6.7,3331500.0,6.71,6.71,6.69,6.7,3331500.0
2013-06-18 13:50:00,6.7,6.79,6.7,6.78,4072500.0,6.7,6.79,6.7,6.78,4072500.0
2013-06-18 14:00:00,6.79,6.9,6.78,6.83,7038000.0,6.79,6.9,6.78,6.83,7038000.0
2013-06-18 14:10:00,6.83,6.86,6.82,6.85,2493000.0,6.83,6.86,6.82,6.85,2493000.0
2013-06-18 14:20:00,6.85,6.92,6.82,6.91,5610000.0,6.85,6.92,6.82,6.91,5610000.0
2013-06-18 14:30:00,6.91,6.92,6.87,6.91,3508500.0,6.91,6.92,6.87,6.91,3508500.0
2013-06-18 14:40:00,6.91,6.93,6.89,6.92,4375500.0,6.91,6.93,6.89,6.92,4375500.0
2013-06-18 14:50:00,6.92,6.93,6.9,6.91,2419500.0,6.92,6.93,6.9,6.91,2419500.0
2013-06-18 15:00:00,6.91,6.92,6.86,6.87,5041500.0,6.91,6.92,6.86,6.87,5041500.0
2013-06-18 15:10:00,6.86,6.89,6.85,6.88,2743500.0,6.86,6.89,6.85,6.88,2743500.0
2013-06-18 15:20:00,6.88,6.91,6.87,6.91,4054500.0,6.88,6.91,6.87,6.91,4054500.0
2013-06-18 15:30:00,6.91,6.93,6.87,6.9,5718000.0,6.91,6.93,6.87,6.9,5718000.0
2013-06-18 15:40:00,6.91,6.91,6.87,6.88,2872500.0,6.91,6.91,6.87,6.88,2872500.0
2013-06-18 15:50:00,6.88,6.89,6.87,6.89,4549500.0,6.88,6.89,6.87,6.89,4549500.0
2013-06-19 09:30:00,6.8,7.0,6.8,6.95,10680000.0,6.8,7.0,6.8,6.95,10680000.0
2013-06-19 09:40:00,6.95,6.98,6.91,6.97,5347500.0,6.95,6.98,6.91,6.97,5347500.0
2013-06-19 09:50:00,6.98,7.05,6.97,7.04,9784500.0,6.98,7.05,6.97,7.04,9784500.0
2013-06-19 10:00:00,7.04,7.06,7.0,7.02,5005500.0,7.04,7.06,7.0,7.02,5005500.0
2013-06-19 10:10:00,7.02,7.1,7.0,7.08,6241500.0,7.02,7.1,7.0,7.08,6241500.0
2013-06-19 10:20:00,7.08,7.11,7.05,7.05,5179500.0,7.08,7.11,7.05,7.05,5179500.0
2013-06-19 10:30:00,7.05,7.06,7.02,7.03,3277500.0,7.05,7.06,7.02,7.03,3277500.0
2013-06-19 10:40:00,7.03,7.05,6.99,7.01,3175500.0,7.03,7.05,6.99,7.01,3175500.0
2013-06-19 10:50:00,7.0,7.05,7.0,7.04,1524000.0,7.0,7.05,7.0,7.04,1524000.0
2013-06-19 11:00:00,7.04,7.04,7.01,7.02,1248000.0,7.04,7.04,7.01,7.02,1248000.0
2013-06-19 11:10:00,7.02,7.06,7.02,7.04,2701500.0,7.02,7.06,7.02,7.04,2701500.0
2013-06-19 11:20:00,7.05,7.07,7.02,7.03,3384000.0,7.05,7.07,7.02,7.03,3384000.0
2013-06-19 11:30:00,7.03,7.05,7.03,7.04,3450000.0,7.03,7.05,7.03,7.04,3450000.0
2013-06-19 11:40:00,7.04,7.05,6.97,6.99,3015000.0,7.04,7.05,6.97,6.99,3015000.0
2013-06-19 11:50:00,6.99,7.02,6.99,7.0,1948500.0,6.99,7.02,6.99,7.0,1948500.0
2013-06-19 12:00:00,7.0,7.02,7.0,7.02,2578500.0,7.0,7.02,7.0,7.02,2578500.0
2013-06-19 12:10:00,7.01,7.03,7.0,7.01,2172000.0,7.01,7.03,7.0,7.01,2172000.0
2013-06-19 12:20:00,7.01,7.02,7.0,7.02,2394000.0,7.01,7.02,7.0,7.02,2394000.0
2013-06-19 12:30:00,7.02,7.02,6.99,6.99,2238000.0,7.02,7.02,6.99,6.99,2238000.0
2013-06-19 12:40:00,7.0,7.0,6.98,6.99,1861500.0,7.0,7.0,6.98,6.99,1861500.0
2013-06-19 12:50:00,6.99,7.01,6.98,7.0,1735500.0,6.99,7.01,6.98,7.0,1735500.0
2013-06-19 13:00:00,7.0,7.01,6.99,7.01,1110000.0,7.0,7.01,6.99,7.01,1110000.0
2013-06-19 13:10:00,7.01,7.01,6.99,6.99,1510500.0,7.01,7.01,6.99,6.99,1510500.0
2013-06-19 13:20:00,7.0,7.0,6.98,6.99,777000.0,7.0,7.0,6.98,6.99,777000.0
2013-06-19 13:30:00,6.99,6.99,6.97,6.97,976500.0,6.99,6.99,6.97,6.97,976500.0
2013-06-19 13:40:00,6.97,7.0,6.97,6.99,1834500.0,6.97,7.0,6.97,6.99,1834500.0
2013-06-19 13:50:00,6.99,6.99,6.96,6.96,1975500.0,6.99,6.99,6.96,6.96,1975500.0
2013-06-19 14:00:00,6.96,6.99,6.95,6.96,1759500.0,6.96,6.99,6.95,6.96,1759500.0
2013-06-19 14:10:00,6.96,7.05,6.94,7.03,4497000.0,6.96,7.05,6.94,7.03,4497000.0
2013-06-19 14:20:00,7.04,7.04,6.99,7.04,3129000.0,7.04,7.04,6.99,7.04,3129000.0
2013-06-19 14:30:00,7.04,7.09,7.0,7.06,4234500.0,7.04,7.09,7.0,7.06,4234500.0
2013-06-19 14:40:00,7.06,7.07,7.01,7.03,2866500.0,7.06,7.07,7.01,7.03,2866500.0
2013-06-19 14:50:00,7.03,7.03,6.95,6.97,3282000.0,7.03,7.03,6.95,6.97,3282000.0
2013-06-19 15:00:00,6.96,6.99,6.94,6.97,2608500.0,6.96,6.99,6.94,6.97,2608500.0
2013-06-19 15:10:00,6.97,6.99,6.97,6.97,2349000.0,6.97,6.99,6.97,6.97,2349000.0
2013-06-19 15:20:00,6.97,7.02,6.97,7.01,1618500.0,6.97,7.02,6.97,7.01,1618500.0
2013-06-19 15:30:00,7.01,7.03,6.99,7.01,1635000.0,7.01,7.03,6.99,7.01,1635000.0
2013-06-19 15:40:00,7.01,7.02,6.94,6.96,3207000.0,7.01,7.02,6.94,6.96,3207000.0
2013-06-19 15:50:00,6.95,6.99,6.94,6.98,5241000.0,6.95,6.99,6.94,6.98,5241000.0
2013-06-20 09:30:00,6.98,6.99,6.81,6.9,9417000.0,6.98,6.99,6.81,6.9,9417000.0
2013-06-20 09:40:00,6.91,7.08,6.88,7.08,9552000.0,6.91,7.08,6.88,7.08,9552000.0
2013-06-20 09:50:00,7.08,7.14,7.05,7.06,9891000.0,7.08,7.14,7.05,7.06,9891000.0
2013-06-20 10:00:00,7.08,7.11,7.04,7.09,4761000.0,7.08,7.11,7.04,7.09,4761000.0
2013-06-20 10:10:00,7.09,7.09,6.94,6.98,6583500.0,7.09,7.09,6.94,6.98,6583500.0
2013-06-20 10:20:00,6.98,7.01,6.96,6.98,2779500.0,6.98,7.01,6.96,6.98,2779500.0
2013-06-20 10:30:00,6.98,6.99,6.92,6.94,3231000.0,6.98,6.99,6.92,6.94,3231000.0
2013-06-20 10:40:00,6.94,6.97,6.93,6.94,2352000.0,6.94,6.97,6.93,6.94,2352000.0
2013-06-20 10:50:00,6.94,6.96,6.85,6.87,4852500.0,6.94,6.96,6.85,6.87,4852500.0
2013-06-20 11:00:00,6.88,6.88,6.82,6.82,3915000.0,6.88,6.88,6.82,6.82,3915000.0
2013-06-20 11:10:00,6.83,6.86,6.75,6.76,4833000.0,6.83,6.86,6.75,6.76,4833000.0
2013-06-20 11:20:00,6.78,6.83,6.76,6.83,3741000.0,6.78,6.83,6.76,6.83,3741000.0
2013-06-20 11:30:00,6.83,6.84,6.79,6.8,1731000.0,6.83,6.84,6.79,6.8,1731000.0
2013-06-20 11:40:00,6.8,6.83,6.79,6.81,2853000.0,6.8,6.83,6.79,6.81,2853000.0
2013-06-20 11:50:00,6.81,6.81,6.78,6.81,2544000.0,6.81,6.81,6.78,6.81,2544000.0
2013-06-20 12:00:00,6.81,6.9,6.8,6.86,4836000.0,6.81,6.9,6.8,6.86,4836000.0
2013-06-20 12:10:00,6.86,6.91,6.86,6.91,2941500.0,6.86,6.91,6.86,6.91,2941500.0
2013-06-20 12:20:00,6.91,6.93,6.88,6.9,2989500.0,6.91,6.93,6.88,6.9,2989500.0
2013-06-20 12:30:00,6.9,6.9,6.86,6.87,2458500.0,6.9,6.9,6.86,6.87,2458500.0
2013-06-20 12:40:00,6.87,6.88,6.85,6.87,1302000.0,6.87,6.88,6.85,6.87,1302000.0
2013-06-20 12:50:00,6.86,6.87,6.84,6.85,1594500.0,6.86,6.87,6.84,6.85,1594500.0
2013-06-20 13:00:00,6.85,6.86,6.82,6.86,2365500.0,6.85,6.86,6.82,6.86,2365500.0
2013-06-20 13:10:00,6.86,6.89,6.82,6.83,2304000.0,6.86,6.89,6.82,6.83,2304000.0
2013-06-20 13:20:00,6.83,6.84,6.79,6.8,2406000.0,6.83,6.84,6.79,6.8,2406000.0
2013-06-20 13:30:00,6.8,6.81,6.79,6.8,1285500.0,6.8,6.81,6.79,6.8,1285500.0
2013-06-20 13:40:00,6.8,6.81,6.78,6.79,2431500.0,6.8,6.81,6.78,6.79,2431500.0
2013-06-20 13:50:00,6.79,6.8,6.77,6.79,2361000.0,6.79,6.8,6.77,6.79,2361000.0
2013-06-20 14:00:00,6.79,6.79,6.75,6.75,1582500.0,6.79,6.79,6.75,6.75,1582500.0
2013-06-20 14:10:00,6.75,6.76,6.7,6.7,3132000.0,6.75,6.76,6.7,6.7,3132000.0
2013-06-20 14:20:00,6.71,6.74,6.68,6.69,5092500.0,6.71,6.74,6.68,6.69,5092500.0
2013-06-20 14:30:00,6.69,6.71,6.68,6.68,3616500.0,6.69,6.71,6.68,6.68,3616500.0
2013-06-20 14:40:00,6.68,6.73,6.68,6.7,4752000.0,6.68,6.73,6.68,6.7,4752000.0
2013-06-20 14:50:00,6.7,6.7,6.63,6.63,4980000.0,6.7,6.7,6.63,6.63,4980000.0
2013-06-20 15:00:00,6.64,6.7,6.64,6.7,3219000.0,6.64,6.7,6.64,6.7,3219000.0
2013-06-20 15:10:00,6.7,6.71,6.66,6.67,2178000.0,6.7,6.71,6.66,6.67,2178000.0
2013-06-20 15:20:00,6.67,6.68,6.65,6.67,2079000.0,6.67,6.68,6.65,6.67,2079000.0
2013-06-20 15:30:00,6.67,6.67,6.64,6.65,2287500.0,6.67,6.67,6.64,6.65,2287500.0
2013-06-20 15:40:00,6.65,6.67,6.63,6.66,3913500.0,6.65,6.67,6.63,6.66,3913500.0
2013-06-20 15:50:00,6.66,6.75,6.66,6.71,6687000.0,6.66,6.75,6.66,6.71,6687000.0
2013-06-21 09:30:00,6.91,6.91,6.76,6.8,7846500.0,6.91,6.91,6.76,6.8,7846500.0
2013-06-21 09:40:00,6.8,6.91,6.75,6.89,5454000.0,6.8,6.91,6.75,6.89,5454000.0
2013-06-21 09:50:00,6.88,6.89,6.79,6.79,3037500.0,6.88,6.89,6.79,6.79,3037500.0
2013-06-21 10:00:00,6.79,6.83,6.75,6.77,4095000.0,6.79,6.83,6.75,6.77,4095000.0
2013-06-21 10:10:00,6.76,6.79,6.72,6.77,3228000.0,6.76,6.79,6.72,6.77,3228000.0
2013-06-21 10:20:00,6.77,6.79,6.75,6.77,1995000.0,6.77,6.79,6.75,6.77,1995000.0
2013-06-21 10:30:00,6.77,6.77,6.61,6.66,6679500.0,6.77,6.77,6.61,6.66,6679500.0
2013-06-21 10:40:00,6.67,6.75,6.63,6.71,4213500.0,6.67,6.75,6.63,6.71,4213500.0
2013-06-21 10:50:00,6.71,6.78,6.71,6.74,2307000.0,6.71,6.78,6.71,6.74,2307000.0
2013-06-21 11:00:00,6.73,6.75,6.69,6.72,2454000.0,6.73,6.75,6.69,6.72,2454000.0
2013-06-21 11:10:00,6.71,6.72,6.67,6.7,2077500.0,6.71,6.72,6.67,6.7,2077500.0
2013-06-21 11:20:00,6.7,6.71,6.62,6.63,3646500.0,6.7,6.71,6.62,6.63,3646500.0
2013-06-21 11:30:00,6.63,6.63,6.51,6.54,7414500.0,6.63,6.63,6.51,6.54,7414500.0
2013-06-21 11:40:00,6.54,6.61,6.5,6.59,5532000.0,6.54,6.61,6.5,6.59,5532000.0
2013-06-21 11:50:00,6.59,6.62,6.55,6.59,2628000.0,6.59,6.62,6.55,6.59,2628000.0
2013-06-21 12:00:00,6.58,6.6,6.58,6.58,2407500.0,6.58,6.6,6.58,6.58,2407500.0
2013-06-21 12:10:00,6.58,6.63,6.55,6.58,3058500.0,6.58,6.63,6.55,6.58,3058500.0
2013-06-21 12:20:00,6.58,6.59,6.53,6.54,1926000.0,6.58,6.59,6.53,6.54,1926000.0
2013-06-21 12:30:00,6.55,6.59,6.55,6.56,1258500.0,6.55,6.59,6.55,6.56,1258500.0
2013-06-21 12:40:00,6.56,6.7,6.55,6.66,3726000.0,6.56,6.7,6.55,6.66,3726000.0
2013-06-21 12:50:00,6.66,6.71,6.64,6.69,3990000.0,6.66,6.71,6.64,6.69,3990000.0
2013-06-21 13:00:00,6.69,6.71,6.67,6.7,1705500.0,6.69,6.71,6.67,6.7,1705500.0
2013-06-21 13:10:00,6.7,6.76,6.7,6.73,3523500.0,6.7,6.76,6.7,6.73,3523500.0
2013-06-21 13:20:00,6.73,6.73,6.68,6.69,2460000.0,6.73,6.73,6.68,6.69,2460000.0
2013-06-21 13:30:00,6.69,6.73,6.69,6.71,2292000.0,6.69,6.73,6.69,6.71,2292000.0
2013-06-21 13:40:00,6.72,6.72,6.65,6.66,3421500.0,6.72,6.72,6.65,6.66,3421500.0
2013-06-21 13:50:00,6.66,6.69,6.65,6.66,2398500.0,6.66,6.69,6.65,6.66,2398500.0
2013-06-21 14:00:00,6.66,6.71,6.66,6.69,3003000.0,6.66,6.71,6.66,6.69,3003000.0
2013-06-21 14:10:00,6.69,6.73,6.68,6.72,1344000.0,6.69,6.73,6.68,6.72,1344000.0
2013-06-21 14:20:00,6.72,6.73,6.7,6.72,1926000.0,6.72,6.73,6.7,6.72,1926000.0
2013-06-21 14:30:00,6.72,6.73,6.7,6.72,1162500.0,6.72,6.73,6.7,6.72,1162500.0
2013-06-21 14:40:00,6.72,6.72,6.69,6.7,1567500.0,6.72,6.72,6.69,6.7,1567500.0
2013-06-21 14:50:00,6.7,6.7,6.65,6.67,1740000.0,6.7,6.7,6.65,6.67,1740000.0
2013-06-21 15:00:00,6.67,6.7,6.65,6.69,2272500.0,6.67,6.7,6.65,6.69,2272500.0
2013-06-21 15:10:00,6.69,6.71,6.67,6.68,2218500.0,6.69,6.71,6.67,6.68,2218500.0
2013-06-21 15:20:00,6.68,6.7,6.66,6.67,2583000.0,6.68,6.7,6.66,6.67,2583000.0
2013-06-21 15:30:00,6.67,6.68,6.61,6.62,3861000.0,6.67,6.68,6.61,6.62,3861000.0
2013-06-21 15:40:00,6.62,6.62,6.57,6.58,5533500.0,6.62,6.62,6.57,6.58,5533500.0
2013-06-21 15:50:00,6.58,6.7,6.58,6.59,18445500.0,6.58,6.7,6.58,6.59,18445500.0
2013-06-24 09:30:00,6.43,6.46,6.35,6.41,7275000.0,6.43,6.46,6.35,6.41,7275000.0
2013-06-24 09:40:00,6.41,6.58,6.4,6.54,6264000.0,6.41,6.58,6.4,6.54,6264000.0
2013-06-24 09:50:00,6.54,6.54,6.43,6.46,4090500.0,6.54,6.54,6.43,6.46,4090500.0
2013-06-24 10:00:00,6.46,6.56,6.44,6.52,4380000.0,6.46,6.56,6.44,6.52,4380000.0
2013-06-24 10:10:00,6.52,6.57,6.47,6.49,3103500.0,6.52,6.57,6.47,6.49,3103500.0
2013-06-24 10:20:00,6.5,6.51,6.46,6.49,1915500.0,6.5,6.51,6.46,6.49,1915500.0
2013-06-24 10:30:00,6.49,6.53,6.46,6.5,1803000.0,6.49,6.53,6.46,6.5,1803000.0
2013-06-24 10:40:00,6.51,6.56,6.51,6.53,1492500.0,6.51,6.56,6.51,6.53,1492500.0
2013-06-24 10:50:00,6.53,6.55,6.52,6.53,1156500.0,6.53,6.55,6.52,6.53,1156500.0
2013-06-24 11:00:00,6.53,6.63,6.52,6.62,3795000.0,6.53,6.63,6.52,6.62,3795000.0
2013-06-24 11:10:00,6.62,6.62,6.55,6.57,1900500.0,6.62,6.62,6.55,6.57,1900500.0
2013-06-24 11:20:00,6.57,6.59,6.56,6.57,2481000.0,6.57,6.59,6.56,6.57,2481000.0
2013-06-24 11:30:00,6.58,6.65,6.57,6.61,3649500.0,6.58,6.65,6.57,6.61,3649500.0
2013-06-24 11:40:00,6.61,6.62,6.55,6.56,2794500.0,6.61,6.62,6.55,6.56,2794500.0
2013-06-24 11:50:00,6.56,6.62,6.55,6.61,2445000.0,6.56,6.62,6.55,6.61,2445000.0
2013-06-24 12:00:00,6.6,6.62,6.54,6.58,1324500.0,6.6,6.62,6.54,6.58,1324500.0
2013-06-24 12:10:00,6.57,6.6,6.57,6.57,681000.0,6.57,6.6,6.57,6.57,681000.0
2013-06-24 12:20:00,6.57,6.59,6.55,6.59,1666500.0,6.57,6.59,6.55,6.59,1666500.0
2013-06-24 12:30:00,6.59,6.6,6.57,6.58,2241000.0,6.59,6.6,6.57,6.58,2241000.0
2013-06-24 12:40:00,6.58,6.63,6.58,6.62,2275500.0,6.58,6.63,6.58,6.62,2275500.0
2013-06-24 12:50:00,6.62,6.69,6.61,6.67,3193500.0,6.62,6.69,6.61,6.67,3193500.0
2013-06-24 13:00:00,6.67,6.7,6.65,6.66,2430000.0,6.67,6.7,6.65,6.66,2430000.0
2013-06-24 13:10:00,6.66,6.7,6.65,6.7,1903500.0,6.66,6.7,6.65,6.7,1903500.0
2013-06-24 13:20:00,6.7,6.71,6.68,6.69,1417500.0,6.7,6.71,6.68,6.69,1417500.0
2013-06-24 13:30:00,6.69,6.7,6.67,6.68,1138500.0,6.69,6.7,6.67,6.68,1138500.0
2013-06-24 13:40:00,6.68,6.7,6.65,6.66,1374000.0,6.68,6.7,6.65,6.66,1374000.0
2013-06-24 13:50:00,6.67,6.7,6.65,6.7,862500.0,6.67,6.7,6.65,6.7,862500.0
2013-06-24 14:00:00,6.7,6.8,6.69,6.79,4144500.0,6.7,6.8,6.69,6.79,4144500.0
2013-06-24 14:10:00,6.79,6.81,6.76,6.79,1797000.0,6.79,6.81,6.76,6.79,1797000.0
2013-06-24 14:20:00,6.79,6.83,6.78,6.81,2538000.0,6.79,6.83,6.78,6.81,2538000.0
2013-06-24 14:30:00,6.81,6.84,6.8,6.84,1857000.0,6.81,6.84,6.8,6.84,1857000.0
2013-06-24 14:40:00,6.84,6.86,6.82,6.83,2320500.0,6.84,6.86,6.82,6.83,2320500.0
2013-06-24 14:50:00,6.83,6.84,6.79,6.81,1573500.0,6.83,6.84,6.79,6.81,1573500.0
2013-06-24 15:00:00,6.81,6.83,6.8,6.82,1251000.0,6.81,6.83,6.8,6.82,1251000.0
2013-06-24 15:10:00,6.82,6.82,6.77,6.77,1693500.0,6.82,6.82,6.77,6.77,1693500.0
2013-06-24 15:20:00,6.77,6.82,6.75,6.76,1840500.0,6.77,6.82,6.75,6.76,1840500.0
2013-06-24 15:30:00,6.76,6.81,6.76,6.8,2731500.0,6.76,6.81,6.76,6.8,2731500.0
2013-06-24 15:40:00,6.8,6.8,6.76,6.77,2122500.0,6.8,6.8,6.76,6.77,2122500.0
2013-06-24 15:50:00,6.77,6.8,6.76,6.77,4401000.0,6.77,6.8,6.76,6.77,4401000.0
2013-06-25 09:30:00,6.87,6.95,6.84,6.91,9348000.0,6.87,6.95,6.84,6.91,9348000.0
2013-06-25 09:40:00,6.91,6.92,6.87,6.87,3528000.0,6.91,6.92,6.87,6.87,3528000.0
2013-06-25 09:50:00,6.87,6.89,6.82,6.85,4074000.0,6.87,6.89,6.82,6.85,4074000.0
2013-06-25 10:00:00,6.85,6.88,6.79,6.83,4839000.0,6.85,6.88,6.79,6.83,4839000.0
2013-06-25 10:10:00,6.83,6.85,6.77,6.78,2481000.0,6.83,6.85,6.77,6.78,2481000.0
2013-06-25 10:20:00,6.78,6.8,6.7,6.75,3453000.0,6.78,6.8,6.7,6.75,3453000.0
2013-06-25 10:30:00,6.75,6.81,6.73,6.81,2481000.0,6.75,6.81,6.73,6.81,2481000.0
2013-06-25 10:40:00,6.81,6.81,6.76,6.8,1572000.0,6.81,6.81,6.76,6.8,1572000.0
2013-06-25 10:50:00,6.8,6.82,6.77,6.8,1581000.0,6.8,6.82,6.77,6.8,1581000.0
2013-06-25 11:00:00,6.8,6.83,6.8,6.82,1597500.0,6.8,6.83,6.8,6.82,1597500.0
2013-06-25 11:10:00,6.82,6.83,6.79,6.79,1222500.0,6.82,6.83,6.79,6.79,1222500.0
2013-06-25 11:20:00,6.79,6.8,6.72,6.76,2662500.0,6.79,6.8,6.72,6.76,2662500.0
2013-06-25 11:30:00,6.75,6.78,6.75,6.76,1384500.0,6.75,6.78,6.75,6.76,1384500.0
2013-06-25 11:40:00,6.76,6.79,6.75,6.78,2128500.0,6.76,6.79,6.75,6.78,2128500.0
2013-06-25 11:50:00,6.77,6.79,6.76,6.78,804000.0,6.77,6.79,6.76,6.78,804000.0
2013-06-25 12:00:00,6.78,6.8,6.76,6.78,919500.0,6.78,6.8,6.76,6.78,919500.0
2013-06-25 12:10:00,6.79,6.8,6.77,6.8,687000.0,6.79,6.8,6.77,6.8,687000.0
2013-06-25 12:20:00,6.79,6.79,6.77,6.77,309000.0,6.79,6.79,6.77,6.77,309000.0
2013-06-25 12:30:00,6.77,6.81,6.77,6.8,1003500.0,6.77,6.81,6.77,6.8,1003500.0
2013-06-25 12:40:00,6.8,6.82,6.8,6.81,835500.0,6.8,6.82,6.8,6.81,835500.0
2013-06-25 12:50:00,6.81,6.82,6.81,6.82,838500.0,6.81,6.82,6.81,6.82,838500.0
2013-06-25 13:00:00,6.82,6.83,6.81,6.81,1626000.0,6.82,6.83,6.81,6.81,1626000.0
2013-06-25 13:10:00,6.82,6.83,6.81,6.81,820500.0,6.82,6.83,6.81,6.81,820500.0
2013-06-25 13:20:00,6.81,6.82,6.79,6.81,2820000.0,6.81,6.82,6.79,6.81,2820000.0
2013-06-25 13:30:00,6.81,6.81,6.8,6.81,2445000.0,6.81,6.81,6.8,6.81,2445000.0
2013-06-25 13:40:00,6.8,6.83,6.8,6.83,1597500.0,6.8,6.83,6.8,6.83,1597500.0
2013-06-25 13:50:00,6.83,6.85,6.81,6.82,1545000.0,6.83,6.85,6.81,6.82,1545000.0
2013-06-25 14:00:00,6.83,6.84,6.81,6.83,2229000.0,6.83,6.84,6.81,6.83,2229000.0
2013-06-25 14:10:00,6.84,6.85,6.83,6.84,1830000.0,6.84,6.85,6.83,6.84,1830000.0
2013-06-25 14:20:00,6.84,6.85,6.83,6.85,1351500.0,6.84,6.85,6.83,6.85,1351500.0
2013-06-25 14:30:00,6.85,6.86,6.84,6.85,1351500.0,6.85,6.86,6.84,6.85,1351500.0
2013-06-25 14:40:00,6.85,6.87,6.85,6.87,4476000.0,6.85,6.87,6.85,6.87,4476000.0
2013-06-25 14:50:00,6.87,6.88,6.84,6.84,2982000.0,6.87,6.88,6.84,6.84,2982000.0
2013-06-25 15:00:00,6.84,6.86,6.84,6.85,1857000.0,6.84,6.86,6.84,6.85,1857000.0
2013-06-25 15:10:00,6.85,6.86,6.84,6.86,786000.0,6.85,6.86,6.84,6.86,786000.0
2013-06-25 15:20:00,6.85,6.87,6.85,6.87,1159500.0,6.85,6.87,6.85,6.87,1159500.0
2013-06-25 15:30:00,6.87,6.88,6.85,6.87,1743000.0,6.87,6.88,6.85,6.87,1743000.0
2013-06-25 15:40:00,6.87,6.88,6.82,6.83,2269500.0,6.87,6.88,6.82,6.83,2269500.0
2013-06-25 15:50:00,6.83,6.86,6.83,6.83,3402000.0,6.83,6.86,6.83,6.83,3402000.0
2013-06-26 09:30:00,6.92,6.94,6.86,6.88,7720500.0,6.92,6.94,6.86,6.88,7720500.0
2013-06-26 09:40:00,6.88,6.92,6.85,6.89,2898000.0,6.88,6.92,6.85,6.89,2898000.0
2013-06-26 09:50:00,6.88,6.93,6.87,6.93,5029500.0,6.88,6.93,6.87,6.93,5029500.0
2013-06-26 10:00:00,6.93,6.95,6.88,6.89,3351000.0,6.93,6.95,6.88,6.89,3351000.0
2013-06-26 10:10:00,6.9,6.91,6.84,6.87,2490000.0,6.9,6.91,6.84,6.87,2490000.0
2013-06-26 10:20:00,6.87,6.9,6.86,6.89,1609500.0,6.87,6.9,6.86,6.89,1609500.0
2013-06-26 10:30:00,6.89,6.9,6.87,6.88,3112500.0,6.89,6.9,6.87,6.88,3112500.0
2013-06-26 10:40:00,6.89,6.91,6.88,6.9,3847500.0,6.89,6.91,6.88,6.9,3847500.0
2013-06-26 10:50:00,6.9,6.91,6.89,6.9,1858500.0,6.9,6.91,6.89,6.9,1858500.0
2013-06-26 11:00:00,6.9,6.91,6.87,6.88,1633500.0,6.9,6.91,6.87,6.88,1633500.0
2013-06-26 11:10:00,6.88,6.9,6.87,6.89,846000.0,6.88,6.9,6.87,6.89,846000.0
2013-06-26 11:20:00,6.89,6.91,6.89,6.9,892500.0,6.89,6.91,6.89,6.9,892500.0
2013-06-26 11:30:00,6.9,6.97,6.9,6.96,3660000.0,6.9,6.97,6.9,6.96,3660000.0
2013-06-26 11:40:00,6.96,6.98,6.94,6.98,4086000.0,6.96,6.98,6.94,6.98,4086000.0
2013-06-26 11:50:00,6.98,6.99,6.91,6.93,3645000.0,6.98,6.99,6.91,6.93,3645000.0
2013-06-26 12:00:00,6.93,6.97,6.92,6.96,1599000.0,6.93,6.97,6.92,6.96,1599000.0
2013-06-26 12:10:00,6.96,7.0,6.96,6.98,2095500.0,6.96,7.0,6.96,6.98,2095500.0
2013-06-26 12:20:00,6.98,6.99,6.98,6.99,2107500.0,6.98,6.99,6.98,6.99,2107500.0
2013-06-26 12:30:00,6.99,7.0,6.99,6.99,1092000.0,6.99,7.0,6.99,6.99,1092000.0
2013-06-26 12:40:00,6.99,7.01,6.98,6.99,2793000.0,6.99,7.01,6.98,6.99,2793000.0
2013-06-26 12:50:00,6.99,7.0,6.99,6.99,2508000.0,6.99,7.0,6.99,6.99,2508000.0
2013-06-26 13:00:00,6.99,7.03,6.99,7.03,2727000.0,6.99,7.03,6.99,7.03,2727000.0
2013-06-26 13:10:00,7.03,7.03,7.01,7.02,2268000.0,7.03,7.03,7.01,7.02,2268000.0
2013-06-26 13:20:00,7.02,7.04,7.02,7.04,1273500.0,7.02,7.04,7.02,7.04,1273500.0
2013-06-26 13:30:00,7.04,7.04,7.02,7.03,1399500.0,7.04,7.04,7.02,7.03,1399500.0
2013-06-26 13:40:00,7.03,7.03,6.99,7.0,1569000.0,7.03,7.03,6.99,7.0,1569000.0
2013-06-26 13:50:00,6.99,7.01,6.99,7.0,795000.0,6.99,7.01,6.99,7.0,795000.0
2013-06-26 14:00:00,7.0,7.02,7.0,7.01,1012500.0,7.0,7.02,7.0,7.01,1012500.0
2013-06-26 14:10:00,7.01,7.02,7.0,7.0,999000.0,7.01,7.02,7.0,7.0,999000.0
2013-06-26 14:20:00,7.0,7.01,6.99,7.0,1375500.0,7.0,7.01,6.99,7.0,1375500.0
2013-06-26 14:30:00,7.0,7.02,7.0,7.01,741000.0,7.0,7.02,7.0,7.01,741000.0
2013-06-26 14:40:00,7.01,7.03,7.01,7.02,762000.0,7.01,7.03,7.01,7.02,762000.0
2013-06-26 14:50:00,7.02,7.03,7.0,7.01,1260000.0,7.02,7.03,7.0,7.01,1260000.0
2013-06-26 15:00:00,7.01,7.02,7.0,7.02,1738500.0,7.01,7.02,7.0,7.02,1738500.0
2013-06-26 15:10:00,7.02,7.05,7.01,7.04,2800500.0,7.02,7.05,7.01,7.04,2800500.0
2013-06-26 15:20:00,7.04,7.06,7.03,7.05,1695000.0,7.04,7.06,7.03,7.05,1695000.0
2013-06-26 15:30:00,7.05,7.05,7.03,7.04,1546500.0,7.05,7.05,7.03,7.04,1546500.0
2013-06-26 15:40:00,7.04,7.05,7.02,7.05,2158500.0,7.04,7.05,7.02,7.05,2158500.0
2013-06-26 15:50:00,7.05,7.05,7.03,7.05,4488000.0,7.05,7.05,7.03,7.05,4488000.0
2013-06-27 09:30:00,7.12,7.31,7.08,7.29,17103000.0,7.12,7.31,7.08,7.29,17103000.0
2013-06-27 09:40:00,7.28,7.29,7.22,7.25,7885500.0,7.28,7.29,7.22,7.25,7885500.0
2013-06-27 09:50:00,7.25,7.31,7.25,7.3,7494000.0,7.25,7.31,7.25,7.3,7494000.0
2013-06-27 10:00:00,7.3,7.32,7.27,7.32,5878500.0,7.3,7.32,7.27,7.32,5878500.0
2013-06-27 10:10:00,7.32,7.32,7.26,7.28,4134000.0,7.32,7.32,7.26,7.28,4134000.0
2013-06-27 10:20:00,7.28,7.32,7.27,7.31,3064500.0,7.28,7.32,7.27,7.31,3064500.0
2013-06-27 10:30:00,7.31,7.35,7.29,7.29,7527000.0,7.31,7.35,7.29,7.29,7527000.0
2013-06-27 10:40:00,7.29,7.31,7.24,7.25,5020500.0,7.29,7.31,7.24,7.25,5020500.0
2013-06-27 10:50:00,7.25,7.29,7.22,7.22,3216000.0,7.25,7.29,7.22,7.22,3216000.0
2013-06-27 11:00:00,7.22,7.27,7.22,7.25,3114000.0,7.22,7.27,7.22,7.25,3114000.0
2013-06-27 11:10:00,7.26,7.26,7.23,7.24,2431500.0,7.26,7.26,7.23,7.24,2431500.0
2013-06-27 11:20:00,7.24,7.24,7.22,7.22,3922500.0,7.24,7.24,7.22,7.22,3922500.0
2013-06-27 11:30:00,7.22,7.27,7.22,7.27,3363000.0,7.22,7.27,7.22,7.27,3363000.0
2013-06-27 11:40:00,7.27,7.29,7.26,7.26,1765500.0,7.27,7.29,7.26,7.26,1765500.0
2013-06-27 11:50:00,7.26,7.28,7.25,7.27,1771500.0,7.26,7.28,7.25,7.27,1771500.0
2013-06-27 12:00:00,7.27,7.31,7.27,7.29,2392500.0,7.27,7.31,7.27,7.29,2392500.0
2013-06-27 12:10:00,7.29,7.31,7.28,7.29,2088000.0,7.29,7.31,7.28,7.29,2088000.0
2013-06-27 12:20:00,7.29,7.29,7.26,7.26,1789500.0,7.29,7.29,7.26,7.26,1789500.0
2013-06-27 12:30:00,7.26,7.28,7.25,7.28,2484000.0,7.26,7.28,7.25,7.28,2484000.0
2013-06-27 12:40:00,7.28,7.28,7.27,7.28,741000.0,7.28,7.28,7.27,7.28,741000.0
2013-06-27 12:50:00,7.28,7.29,7.26,7.27,1909500.0,7.28,7.29,7.26,7.27,1909500.0
2013-06-27 13:00:00,7.27,7.28,7.26,7.28,967500.0,7.27,7.28,7.26,7.28,967500.0
2013-06-27 13:10:00,7.28,7.32,7.27,7.32,3040500.0,7.28,7.32,7.27,7.32,3040500.0
2013-06-27 13:20:00,7.32,7.32,7.29,7.3,1704000.0,7.32,7.32,7.29,7.3,1704000.0
2013-06-27 13:30:00,7.3,7.32,7.3,7.31,853500.0,7.3,7.32,7.3,7.31,853500.0
2013-06-27 13:40:00,7.31,7.33,7.31,7.33,1965000.0,7.31,7.33,7.31,7.33,1965000.0
2013-06-27 13:50:00,7.33,7.35,7.3,7.31,3513000.0,7.33,7.35,7.3,7.31,3513000.0
2013-06-27 14:00:00,7.31,7.32,7.29,7.29,2199000.0,7.31,7.32,7.29,7.29,2199000.0
2013-06-27 14:10:00,7.29,7.29,7.26,7.28,2560500.0,7.29,7.29,7.26,7.28,2560500.0
2013-06-27 14:20:00,7.28,7.3,7.28,7.3,1284000.0,7.28,7.3,7.28,7.3,1284000.0
2013-06-27 14:30:00,7.3,7.31,7.29,7.3,849000.0,7.3,7.31,7.29,7.3,849000.0
2013-06-27 14:40:00,7.29,7.3,7.26,7.28,1789500.0,7.29,7.3,7.26,7.28,1789500.0
2013-06-27 14:50:00,7.28,7.29,7.27,7.28,931500.0,7.28,7.29,7.27,7.28,931500.0
2013-06-27 15:00:00,7.27,7.28,7.27,7.27,499500.0,7.27,7.28,7.27,7.27,499500.0
2013-06-27 15:10:00,7.28,7.28,7.27,7.27,739500.0,7.28,7.28,7.27,7.27,739500.0
2013-06-27 15:20:00,7.27,7.28,7.26,7.27,1401000.0,7.27,7.28,7.26,7.27,1401000.0
2013-06-27 15:30:00,7.27,7.29,7.27,7.29,1411500.0,7.27,7.29,7.27,7.29,1411500.0
2013-06-27 15:40:00,7.29,7.29,7.27,7.27,1515000.0,7.29,7.29,7.27,7.27,1515000.0
2013-06-27 15:50:00,7.27,7.3,7.26,7.29,7495500.0,7.27,7.3,7.26,7.29,7495500.0
2013-06-28 09:30:00,7.24,7.27,7.12,7.18,8818500.0,7.24,7.27,7.12,7.18,8818500.0
2013-06-28 09:40:00,7.2,7.2,7.11,7.15,5931000.0,7.2,7.2,7.11,7.15,5931000.0
2013-06-28 09:50:00,7.15,7.2,7.13,7.18,2680500.0,7.15,7.2,7.13,7.18,2680500.0
2013-06-28 10:00:00,7.18,7.21,7.14,7.16,1830000.0,7.18,7.21,7.14,7.16,1830000.0
2013-06-28 10:10:00,7.16,7.19,7.15,7.18,1668000.0,7.16,7.19,7.15,7.18,1668000.0
2013-06-28 10:20:00,7.18,7.24,7.16,7.23,2841000.0,7.18,7.24,7.16,7.23,2841000.0
2013-06-28 10:30:00,7.24,7.29,7.23,7.29,3604500.0,7.24,7.29,7.23,7.29,3604500.0
2013-06-28 10:40:00,7.28,7.3,7.23,7.25,2727000.0,7.28,7.3,7.23,7.25,2727000.0
2013-06-28 10:50:00,7.25,7.27,7.24,7.25,2130000.0,7.25,7.27,7.24,7.25,2130000.0
2013-06-28 11:00:00,7.24,7.28,7.24,7.26,1477500.0,7.24,7.28,7.24,7.26,1477500.0
2013-06-28 11:10:00,7.26,7.27,7.23,7.25,2352000.0,7.26,7.27,7.23,7.25,2352000.0
2013-06-28 11:20:00,7.24,7.25,7.21,7.23,2799000.0,7.24,7.25,7.21,7.23,2799000.0
2013-06-28 11:30:00,7.23,7.24,7.21,7.22,915000.0,7.23,7.24,7.21,7.22,915000.0
2013-06-28 11:40:00,7.22,7.25,7.21,7.25,1704000.0,7.22,7.25,7.21,7.25,1704000.0
2013-06-28 11:50:00,7.25,7.25,7.22,7.22,1357500.0,7.25,7.25,7.22,7.22,1357500.0
2013-06-28 12:00:00,7.22,7.23,7.2,7.21,2370000.0,7.22,7.23,7.2,7.21,2370000.0
2013-06-28 12:10:00,7.22,7.22,7.17,7.18,1620000.0,7.22,7.22,7.17,7.18,1620000.0
2013-06-28 12:20:00,7.18,7.21,7.17,7.2,1620000.0,7.18,7.21,7.17,7.2,1620000.0
2013-06-28 12:30:00,7.21,7.22,7.18,7.22,874500.0,7.21,7.22,7.18,7.22,874500.0
2013-06-28 12:40:00,7.22,7.22,7.18,7.21,802500.0,7.22,7.22,7.18,7.21,802500.0
2013-06-28 12:50:00,7.2,7.22,7.19,7.22,580500.0,7.2,7.22,7.19,7.22,580500.0
2013-06-28 13:00:00,7.22,7.25,7.21,7.24,925500.0,7.22,7.25,7.21,7.24,925500.0
2013-06-28 13:10:00,7.24,7.25,7.22,7.24,657000.0,7.24,7.25,7.22,7.24,657000.0
2013-06-28 13:20:00,7.24,7.25,7.23,7.23,609000.0,7.24,7.25,7.23,7.23,609000.0
2013-06-28 13:30:00,7.23,7.24,7.22,7.24,366000.0,7.23,7.24,7.22,7.24,366000.0
2013-06-28 13:40:00,7.23,7.25,7.22,7.24,400500.0,7.23,7.25,7.22,7.24,400500.0
2013-06-28 13:50:00,7.24,7.26,7.24,7.25,780000.0,7.24,7.26,7.24,7.25,780000.0
2013-06-28 14:00:00,7.26,7.26,7.24,7.25,574500.0,7.26,7.26,7.24,7.25,574500.0
2013-06-28 14:10:00,7.25,7.26,7.25,7.25,552000.0,7.25,7.26,7.25,7.25,552000.0
2013-06-28 14:20:00,7.25,7.25,7.23,7.25,649500.0,7.25,7.25,7.23,7.25,649500.0
2013-06-28 14:30:00,7.24,7.25,7.24,7.24,462000.0,7.24,7.25,7.24,7.24,462000.0
2013-06-28 14:40:00,7.24,7.25,7.22,7.23,838500.0,7.24,7.25,7.22,7.23,838500.0
2013-06-28 14:50:00,7.23,7.23,7.2,7.21,1750500.0,7.23,7.23,7.2,7.21,1750500.0
2013-06-28 15:00:00,7.21,7.22,7.2,7.21,1039500.0,7.21,7.22,7.2,7.21,1039500.0
2013-06-28 15:10:00,7.21,7.22,7.2,7.21,906000.0,7.21,7.22,7.2,7.21,906000.0
2013-06-28 15:20:00,7.21,7.22,7.2,7.22,723000.0,7.21,7.22,7.2,7.22,723000.0
2013-06-28 15:30:00,7.22,7.24,7.22,7.23,1138500.0,7.22,7.24,7.22,7.23,1138500.0
2013-06-28 15:40:00,7.23,7.24,7.21,7.22,2194500.0,7.23,7.24,7.21,7.22,2194500.0
2013-06-28 15:50:00,7.22,7.22,7.15,7.16,7822500.0,7.22,7.22,7.15,7.16,7822500.0
2013-07-01 09:30:00,7.3,7.59,7.28,7.54,18664500.0,7.3,7.59,7.28,7.54,18664500.0
2013-07-01 09:40:00,7.54,7.55,7.46,7.55,8952000.0,7.54,7.55,7.46,7.55,8952000.0
2013-07-01 09:50:00,7.55,7.63,7.54,7.6,9303000.0,7.55,7.63,7.54,7.6,9303000.0
2013-07-01 10:00:00,7.61,7.64,7.55,7.64,5835000.0,7.61,7.64,7.55,7.64,5835000.0
2013-07-01 10:10:00,7.64,7.69,7.6,7.69,8746500.0,7.64,7.69,7.6,7.69,8746500.0
2013-07-01 10:20:00,7.69,7.75,7.67,7.68,7269000.0,7.69,7.75,7.67,7.68,7269000.0
2013-07-01 10:30:00,7.69,7.71,7.62,7.64,6907500.0,7.69,7.71,7.62,7.64,6907500.0
2013-07-01 10:40:00,7.64,7.7,7.63,7.67,3907500.0,7.64,7.7,7.63,7.67,3907500.0
2013-07-01 10:50:00,7.67,7.69,7.63,7.67,3667500.0,7.67,7.69,7.63,7.67,3667500.0
2013-07-01 11:00:00,7.67,7.68,7.6,7.65,3333000.0,7.67,7.68,7.6,7.65,3333000.0
2013-07-01 11:10:00,7.65,7.69,7.63,7.66,2695500.0,7.65,7.69,7.63,7.66,2695500.0
2013-07-01 11:20:00,7.66,7.68,7.65,7.66,1338000.0,7.66,7.68,7.65,7.66,1338000.0
2013-07-01 11:30:00,7.66,7.67,7.64,7.64,1608000.0,7.66,7.67,7.64,7.64,1608000.0
2013-07-01 11:40:00,7.64,7.65,7.57,7.62,4558500.0,7.64,7.65,7.57,7.62,4558500.0
2013-07-01 11:50:00,7.62,7.62,7.58,7.6,1408500.0,7.62,7.62,7.58,7.6,1408500.0
2013-07-01 12:00:00,7.6,7.62,7.58,7.6,1993500.0,7.6,7.62,7.58,7.6,1993500.0
2013-07-01 12:10:00,7.6,7.67,7.59,7.65,3231000.0,7.6,7.67,7.59,7.65,3231000.0
2013-07-01 12:20:00,7.65,7.65,7.62,7.64,1467000.0,7.65,7.65,7.62,7.64,1467000.0
2013-07-01 12:30:00,7.63,7.65,7.62,7.64,2436000.0,7.63,7.65,7.62,7.64,2436000.0
2013-07-01 12:40:00,7.64,7.65,7.63,7.64,1752000.0,7.64,7.65,7.63,7.64,1752000.0
2013-07-01 12:50:00,7.64,7.65,7.63,7.64,541500.0,7.64,7.65,7.63,7.64,541500.0
2013-07-01 13:00:00,7.64,7.66,7.64,7.65,2566500.0,7.64,7.66,7.64,7.65,2566500.0
2013-07-01 13:10:00,7.65,7.71,7.65,7.7,2923500.0,7.65,7.71,7.65,7.7,2923500.0
2013-07-01 13:20:00,7.7,7.72,7.69,7.7,1935000.0,7.7,7.72,7.69,7.7,1935000.0
2013-07-01 13:30:00,7.7,7.71,7.68,7.7,2046000.0,7.7,7.71,7.68,7.7,2046000.0
2013-07-01 13:40:00,7.7,7.7,7.67,7.7,1714500.0,7.7,7.7,7.67,7.7,1714500.0
2013-07-01 13:50:00,7.7,7.7,7.67,7.67,1452000.0,7.7,7.7,7.67,7.67,1452000.0
2013-07-01 14:00:00,7.67,7.69,7.65,7.69,2488500.0,7.67,7.69,7.65,7.69,2488500.0
2013-07-01 14:10:00,7.68,7.69,7.66,7.69,1213500.0,7.68,7.69,7.66,7.69,1213500.0
2013-07-01 14:20:00,7.69,7.7,7.67,7.7,1578000.0,7.69,7.7,7.67,7.7,1578000.0
2013-07-01 14:30:00,7.7,7.72,7.69,7.71,2275500.0,7.7,7.72,7.69,7.71,2275500.0
2013-07-01 14:40:00,7.71,7.76,7.7,7.72,4807500.0,7.71,7.76,7.7,7.72,4807500.0
2013-07-01 14:50:00,7.72,7.78,7.72,7.76,3249000.0,7.72,7.78,7.72,7.76,3249000.0
2013-07-01 15:00:00,7.77,7.8,7.75,7.76,3649500.0,7.77,7.8,7.75,7.76,3649500.0
2013-07-01 15:10:00,7.76,7.78,7.76,7.78,1870500.0,7.76,7.78,7.76,7.78,1870500.0
2013-07-01 15:20:00,7.78,7.8,7.75,7.75,3145500.0,7.78,7.8,7.75,7.75,3145500.0
2013-07-01 15:30:00,7.75,7.77,7.74,7.75,3579000.0,7.75,7.77,7.74,7.75,3579000.0
2013-07-01 15:40:00,7.75,7.77,7.72,7.76,3925500.0,7.75,7.77,7.72,7.76,3925500.0
2013-07-01 15:50:00,7.76,7.85,7.76,7.81,12085500.0,7.76,7.85,7.76,7.81,12085500.0
2013-07-02 09:30:00,7.88,8.13,7.87,8.11,24901500.0,7.88,8.13,7.87,8.11,24901500.0
2013-07-02 09:40:00,8.11,8.12,8.0,8.05,15778500.0,8.11,8.12,8.0,8.05,15778500.0
2013-07-02 09:50:00,8.06,8.06,7.93,7.97,10918500.0,8.06,8.06,7.93,7.97,10918500.0
2013-07-02 10:00:00,7.98,8.01,7.92,8.0,8020500.0,7.98,8.01,7.92,8.0,8020500.0
2013-07-02 10:10:00,8.0,8.01,7.96,7.97,3625500.0,8.0,8.01,7.96,7.97,3625500.0
2013-07-02 10:20:00,7.97,7.99,7.93,7.97,4195500.0,7.97,7.99,7.93,7.97,4195500.0
2013-07-02 10:30:00,7.97,7.97,7.88,7.93,6904500.0,7.97,7.97,7.88,7.93,6904500.0
2013-07-02 10:40:00,7.92,7.96,7.79,7.84,10147500.0,7.92,7.96,7.79,7.84,10147500.0
2013-07-02 10:50:00,7.84,7.84,7.76,7.79,7833000.0,7.84,7.84,7.76,7.79,7833000.0
2013-07-02 11:00:00,7.79,7.85,7.79,7.82,4122000.0,7.79,7.85,7.79,7.82,4122000.0
2013-07-02 11:10:00,7.82,7.83,7.79,7.8,2551500.0,7.82,7.83,7.79,7.8,2551500.0
2013-07-02 11:20:00,7.8,7.83,7.8,7.83,2193000.0,7.8,7.83,7.8,7.83,2193000.0
2013-07-02 11:30:00,7.82,7.87,7.76,7.85,4839000.0,7.82,7.87,7.76,7.85,4839000.0
2013-07-02 11:40:00,7.85,7.89,7.84,7.87,3331500.0,7.85,7.89,7.84,7.87,3331500.0
2013-07-02 11:50:00,7.88,7.9,7.84,7.84,2704500.0,7.88,7.9,7.84,7.84,2704500.0
2013-07-02 12:00:00,7.84,7.86,7.8,7.81,2527500.0,7.84,7.86,7.8,7.81,2527500.0
2013-07-02 12:10:00,7.81,7.83,7.8,7.83,1437000.0,7.81,7.83,7.8,7.83,1437000.0
2013-07-02 12:20:00,7.83,7.85,7.8,7.85,1315500.0,7.83,7.85,7.8,7.85,1315500.0
2013-07-02 12:30:00,7.84,7.86,7.83,7.84,1480500.0,7.84,7.86,7.83,7.84,1480500.0
2013-07-02 12:40:00,7.84,7.85,7.81,7.84,1438500.0,7.84,7.85,7.81,7.84,1438500.0
2013-07-02 12:50:00,7.84,7.9,7.84,7.88,3678000.0,7.84,7.9,7.84,7.88,3678000.0
2013-07-02 13:00:00,7.88,7.9,7.87,7.87,1821000.0,7.88,7.9,7.87,7.87,1821000.0
2013-07-02 13:10:00,7.87,7.88,7.83,7.84,1900500.0,7.87,7.88,7.83,7.84,1900500.0
2013-07-02 13:20:00,7.84,7.88,7.84,7.87,1194000.0,7.84,7.88,7.84,7.87,1194000.0
2013-07-02 13:30:00,7.86,7.88,7.83,7.84,1692000.0,7.86,7.88,7.83,7.84,1692000.0
2013-07-02 13:40:00,7.84,7.86,7.82,7.84,1294500.0,7.84,7.86,7.82,7.84,1294500.0
2013-07-02 13:50:00,7.84,7.87,7.84,7.86,1819500.0,7.84,7.87,7.84,7.86,1819500.0
2013-07-02 14:00:00,7.86,7.86,7.81,7.82,1798500.0,7.86,7.86,7.81,7.82,1798500.0
2013-07-02 14:10:00,7.82,7.83,7.7,7.71,6060000.0,7.82,7.83,7.7,7.71,6060000.0
2013-07-02 14:20:00,7.71,7.77,7.7,7.77,5007000.0,7.71,7.77,7.7,7.77,5007000.0
2013-07-02 14:30:00,7.76,7.78,7.73,7.74,2905500.0,7.76,7.78,7.73,7.74,2905500.0
2013-07-02 14:40:00,7.74,7.77,7.72,7.76,1897500.0,7.74,7.77,7.72,7.76,1897500.0
2013-07-02 14:50:00,7.77,7.79,7.75,7.77,1800000.0,7.77,7.79,7.75,7.77,1800000.0
2013-07-02 15:00:00,7.77,7.83,7.77,7.82,2247000.0,7.77,7.83,7.77,7.82,2247000.0
2013-07-02 15:10:00,7.83,7.87,7.81,7.85,4180500.0,7.83,7.87,7.81,7.85,4180500.0
2013-07-02 15:20:00,7.85,7.85,7.79,7.82,2298000.0,7.85,7.85,7.79,7.82,2298000.0
2013-07-02 15:30:00,7.82,7.86,7.81,7.85,3297000.0,7.82,7.86,7.81,7.85,3297000.0
2013-07-02 15:40:00,7.85,7.85,7.81,7.83,3214500.0,7.85,7.85,7.81,7.83,3214500.0
2013-07-02 15:50:00,7.83,7.87,7.83,7.85,5652000.0,7.83,7.87,7.83,7.85,5652000.0
2013-07-03 09:30:00,7.87,7.95,7.8,7.87,7047000.0,7.87,7.95,7.8,7.87,7047000.0
2013-07-03 09:40:00,7.87,7.89,7.81,7.81,4093500.0,7.87,7.89,7.81,7.81,4093500.0
2013-07-03 09:50:00,7.81,7.87,7.77,7.78,3636000.0,7.81,7.87,7.77,7.78,3636000.0
2013-07-03 10:00:00,7.77,7.83,7.77,7.81,3088500.0,7.77,7.83,7.77,7.81,3088500.0
2013-07-03 10:10:00,7.81,7.82,7.77,7.78,3124500.0,7.81,7.82,7.77,7.78,3124500.0
2013-07-03 10:20:00,7.78,7.81,7.75,7.76,4504500.0,7.78,7.81,7.75,7.76,4504500.0
2013-07-03 10:30:00,7.75,7.8,7.74,7.76,3561000.0,7.75,7.8,7.74,7.76,3561000.0
2013-07-03 10:40:00,7.76,7.78,7.73,7.76,3010500.0,7.76,7.78,7.73,7.76,3010500.0
2013-07-03 10:50:00,7.76,7.76,7.72,7.73,3391500.0,7.76,7.76,7.72,7.73,3391500.0
2013-07-03 11:00:00,7.73,7.75,7.71,7.72,1962000.0,7.73,7.75,7.71,7.72,1962000.0
2013-07-03 11:10:00,7.72,7.73,7.67,7.7,2761500.0,7.72,7.73,7.67,7.7,2761500.0
2013-07-03 11:20:00,7.7,7.71,7.68,7.68,1509000.0,7.7,7.71,7.68,7.68,1509000.0
2013-07-03 11:30:00,7.68,7.69,7.62,7.65,4293000.0,7.68,7.69,7.62,7.65,4293000.0
2013-07-03 11:40:00,7.65,7.74,7.65,7.74,3126000.0,7.65,7.74,7.65,7.74,3126000.0
2013-07-03 11:50:00,7.74,7.75,7.69,7.74,2826000.0,7.74,7.75,7.69,7.74,2826000.0
2013-07-03 12:00:00,7.74,7.74,7.7,7.71,1794000.0,7.74,7.74,7.7,7.71,1794000.0
2013-07-03 12:10:00,7.71,7.71,7.68,7.7,1803000.0,7.71,7.71,7.68,7.7,1803000.0
2013-07-03 12:20:00,7.71,7.71,7.69,7.69,1192500.0,7.71,7.71,7.69,7.69,1192500.0
2013-07-03 12:30:00,7.69,7.7,7.68,7.69,1171500.0,7.69,7.7,7.68,7.69,1171500.0
2013-07-03 12:40:00,7.7,7.7,7.62,7.62,3952500.0,7.7,7.7,7.62,7.62,3952500.0
2013-07-03 12:50:00,7.62,7.7,7.62,7.67,5494500.0,7.62,7.7,7.62,7.67,5494500.0
2013-07-05 09:30:00,7.9,7.99,7.83,7.89,9720000.0,7.9,7.99,7.83,7.89,9720000.0
2013-07-05 09:40:00,7.89,7.89,7.81,7.84,3220500.0,7.89,7.89,7.81,7.84,3220500.0
2013-07-05 09:50:00,7.84,7.84,7.75,7.78,3918000.0,7.84,7.84,7.75,7.78,3918000.0
2013-07-05 10:00:00,7.78,7.83,7.76,7.82,3906000.0,7.78,7.83,7.76,7.82,3906000.0
2013-07-05 10:10:00,7.82,7.83,7.71,7.75,4060500.0,7.82,7.83,7.71,7.75,4060500.0
2013-07-05 10:20:00,7.75,7.76,7.72,7.76,3085500.0,7.75,7.76,7.72,7.76,3085500.0
2013-07-05 10:30:00,7.76,7.79,7.74,7.76,2182500.0,7.76,7.79,7.74,7.76,2182500.0
2013-07-05 10:40:00,7.76,7.81,7.76,7.8,2644500.0,7.76,7.81,7.76,7.8,2644500.0
2013-07-05 10:50:00,7.8,7.83,7.79,7.81,2853000.0,7.8,7.83,7.79,7.81,2853000.0
2013-07-05 11:00:00,7.82,7.83,7.81,7.81,867000.0,7.82,7.83,7.81,7.81,867000.0
2013-07-05 11:10:00,7.81,7.82,7.79,7.81,1332000.0,7.81,7.82,7.79,7.81,1332000.0
2013-07-05 11:20:00,7.81,7.86,7.81,7.84,1752000.0,7.81,7.86,7.81,7.84,1752000.0
2013-07-05 11:30:00,7.84,7.86,7.81,7.86,2211000.0,7.84,7.86,7.81,7.86,2211000.0
2013-07-05 11:40:00,7.86,7.86,7.84,7.86,1710000.0,7.86,7.86,7.84,7.86,1710000.0
2013-07-05 11:50:00,7.86,7.91,7.86,7.89,3475500.0,7.86,7.91,7.86,7.89,3475500.0
2013-07-05 12:00:00,7.89,7.9,7.86,7.86,2296500.0,7.89,7.9,7.86,7.86,2296500.0
2013-07-05 12:10:00,7.86,7.9,7.86,7.9,1861500.0,7.86,7.9,7.86,7.9,1861500.0
2013-07-05 12:20:00,7.9,7.9,7.88,7.9,1242000.0,7.9,7.9,7.88,7.9,1242000.0
2013-07-05 12:30:00,7.9,7.9,7.88,7.89,1440000.0,7.9,7.9,7.88,7.89,1440000.0
2013-07-05 12:40:00,7.89,7.89,7.86,7.86,1248000.0,7.89,7.89,7.86,7.86,1248000.0
2013-07-05 12:50:00,7.86,7.89,7.86,7.89,1170000.0,7.86,7.89,7.86,7.89,1170000.0
2013-07-05 13:00:00,7.89,7.9,7.88,7.9,2110500.0,7.89,7.9,7.88,7.9,2110500.0
2013-07-05 13:10:00,7.9,7.91,7.89,7.89,1579500.0,7.9,7.91,7.89,7.89,1579500.0
2013-07-05 13:20:00,7.9,7.9,7.89,7.9,583500.0,7.9,7.9,7.89,7.9,583500.0
2013-07-05 13:30:00,7.9,7.9,7.88,7.89,1057500.0,7.9,7.9,7.88,7.89,1057500.0
2013-07-05 13:40:00,7.89,7.91,7.88,7.91,820500.0,7.89,7.91,7.88,7.91,820500.0
2013-07-05 13:50:00,7.91,7.91,7.89,7.91,985500.0,7.91,7.91,7.89,7.91,985500.0
2013-07-05 14:00:00,7.91,7.91,7.9,7.91,1137000.0,7.91,7.91,7.9,7.91,1137000.0
2013-07-05 14:10:00,7.91,7.93,7.9,7.92,1075500.0,7.91,7.93,7.9,7.92,1075500.0
2013-07-05 14:20:00,7.92,7.98,7.92,7.97,4216500.0,7.92,7.98,7.92,7.97,4216500.0
2013-07-05 14:30:00,7.97,7.98,7.95,7.97,2433000.0,7.97,7.98,7.95,7.97,2433000.0
2013-07-05 14:40:00,7.97,8.0,7.95,7.98,3475500.0,7.97,8.0,7.95,7.98,3475500.0
2013-07-05 14:50:00,7.98,8.0,7.97,7.97,1770000.0,7.98,8.0,7.97,7.97,1770000.0
2013-07-05 15:00:00,7.97,7.99,7.96,7.99,1698000.0,7.97,7.99,7.96,7.99,1698000.0
2013-07-05 15:10:00,7.99,8.02,7.98,7.99,4215000.0,7.99,8.02,7.98,7.99,4215000.0
2013-07-05 15:20:00,7.99,8.0,7.97,7.99,1761000.0,7.99,8.0,7.97,7.99,1761000.0
2013-07-05 15:30:00,7.98,8.01,7.98,8.0,1995000.0,7.98,8.01,7.98,8.0,1995000.0
2013-07-05 15:40:00,8.0,8.0,7.99,7.99,2878500.0,8.0,8.0,7.99,7.99,2878500.0
2013-07-05 15:50:00,7.99,8.02,7.99,8.0,6402000.0,7.99,8.02,7.99,8.0,6402000.0
2013-07-08 09:30:00,8.08,8.15,7.95,8.02,12253500.0,8.08,8.15,7.95,8.02,12253500.0
2013-07-08 09:40:00,8.03,8.05,7.97,7.99,6334500.0,8.03,8.05,7.97,7.99,6334500.0
2013-07-08 09:50:00,7.99,8.01,7.92,7.95,5743500.0,7.99,8.01,7.92,7.95,5743500.0
2013-07-08 10:00:00,7.95,8.0,7.94,7.98,3694500.0,7.95,8.0,7.94,7.98,3694500.0
2013-07-08 10:10:00,7.97,8.0,7.97,7.98,4044000.0,7.97,8.0,7.97,7.98,4044000.0
2013-07-08 10:20:00,7.98,7.99,7.96,7.97,3525000.0,7.98,7.99,7.96,7.97,3525000.0
2013-07-08 10:30:00,7.97,7.98,7.96,7.97,2865000.0,7.97,7.98,7.96,7.97,2865000.0
2013-07-08 10:40:00,7.97,8.08,7.97,8.07,6582000.0,7.97,8.08,7.97,8.07,6582000.0
2013-07-08 10:50:00,8.07,8.1,8.05,8.06,3972000.0,8.07,8.1,8.05,8.06,3972000.0
2013-07-08 11:00:00,8.06,8.08,8.04,8.07,4438500.0,8.06,8.08,8.04,8.07,4438500.0
2013-07-08 11:10:00,8.07,8.1,8.05,8.09,4624500.0,8.07,8.1,8.05,8.09,4624500.0
2013-07-08 11:20:00,8.09,8.1,8.05,8.05,3883500.0,8.09,8.1,8.05,8.05,3883500.0
2013-07-08 11:30:00,8.06,8.08,8.03,8.04,3591000.0,8.06,8.08,8.03,8.04,3591000.0
2013-07-08 11:40:00,8.04,8.05,8.03,8.04,1638000.0,8.04,8.05,8.03,8.04,1638000.0
2013-07-08 11:50:00,8.04,8.05,8.03,8.04,1681500.0,8.04,8.05,8.03,8.04,1681500.0
2013-07-08 12:00:00,8.03,8.06,8.03,8.05,1552500.0,8.03,8.06,8.03,8.05,1552500.0
2013-07-08 12:10:00,8.05,8.07,8.04,8.05,1888500.0,8.05,8.07,8.04,8.05,1888500.0
2013-07-08 12:20:00,8.06,8.06,8.04,8.05,982500.0,8.06,8.06,8.04,8.05,982500.0
2013-07-08 12:30:00,8.05,8.07,8.05,8.06,1233000.0,8.05,8.07,8.05,8.06,1233000.0
2013-07-08 12:40:00,8.06,8.07,8.04,8.06,1053000.0,8.06,8.07,8.04,8.06,1053000.0
2013-07-08 12:50:00,8.06,8.07,8.06,8.06,931500.0,8.06,8.07,8.06,8.06,931500.0
2013-07-08 13:00:00,8.06,8.06,8.05,8.06,1137000.0,8.06,8.06,8.05,8.06,1137000.0
2013-07-08 13:10:00,8.05,8.07,8.05,8.06,837000.0,8.05,8.07,8.05,8.06,837000.0
2013-07-08 13:20:00,8.05,8.06,8.04,8.05,742500.0,8.05,8.06,8.04,8.05,742500.0
2013-07-08 13:30:00,8.05,8.06,8.04,8.06,637500.0,8.05,8.06,8.04,8.06,637500.0
2013-07-08 13:40:00,8.06,8.07,8.05,8.06,951000.0,8.06,8.07,8.05,8.06,951000.0
2013-07-08 13:50:00,8.06,8.08,8.05,8.07,1249500.0,8.06,8.08,8.05,8.07,1249500.0
2013-07-08 14:00:00,8.07,8.07,8.04,8.05,1711500.0,8.07,8.07,8.04,8.05,1711500.0
2013-07-08 14:10:00,8.04,8.05,8.02,8.04,2148000.0,8.04,8.05,8.02,8.04,2148000.0
2013-07-08 14:20:00,8.04,8.06,8.04,8.05,1111500.0,8.04,8.06,8.04,8.05,1111500.0
2013-07-08 14:30:00,8.05,8.06,8.04,8.05,1041000.0,8.05,8.06,8.04,8.05,1041000.0
2013-07-08 14:40:00,8.05,8.05,8.04,8.05,1023000.0,8.05,8.05,8.04,8.05,1023000.0
2013-07-08 14:50:00,8.05,8.05,8.04,8.05,1194000.0,8.05,8.05,8.04,8.05,1194000.0
2013-07-08 15:00:00,8.05,8.05,8.04,8.05,868500.0,8.05,8.05,8.04,8.05,868500.0
2013-07-08 15:10:00,8.05,8.05,8.04,8.05,1063500.0,8.05,8.05,8.04,8.05,1063500.0
2013-07-08 15:20:00,8.05,8.05,8.04,8.05,2626500.0,8.05,8.05,8.04,8.05,2626500.0
2013-07-08 15:30:00,8.05,8.09,8.04,8.09,4558500.0,8.05,8.09,8.04,8.09,4558500.0
2013-07-08 15:40:00,8.08,8.12,8.08,8.11,4992000.0,8.08,8.12,8.08,8.11,4992000.0
2013-07-08 15:50:00,8.11,8.11,8.09,8.1,5439000.0,8.11,8.11,8.09,8.1,5439000.0
2013-07-09 09:30:00,8.31,8.33,8.19,8.2,14493000.0,8.31,8.33,8.19,8.2,14493000.0
2013-07-09 09:40:00,8.21,8.28,8.2,8.27,6898500.0,8.21,8.28,8.2,8.27,6898500.0
2013-07-09 09:50:00,8.27,8.28,8.15,8.19,5503500.0,8.27,8.28,8.15,8.19,5503500.0
2013-07-09 10:00:00,8.19,8.2,8.15,8.18,4707000.0,8.19,8.2,8.15,8.18,4707000.0
2013-07-09 10:10:00,8.17,8.22,8.13,8.15,4956000.0,8.17,8.22,8.13,8.15,4956000.0
2013-07-09 10:20:00,8.16,8.19,8.13,8.15,2668500.0,8.16,8.19,8.13,8.15,2668500.0
2013-07-09 10:30:00,8.16,8.24,8.14,8.22,3750000.0,8.16,8.24,8.14,8.22,3750000.0
2013-07-09 10:40:00,8.22,8.26,8.21,8.23,3868500.0,8.22,8.26,8.21,8.23,3868500.0
2013-07-09 10:50:00,8.23,8.25,8.2,8.24,3043500.0,8.23,8.25,8.2,8.24,3043500.0
2013-07-09 11:00:00,8.24,8.27,8.24,8.26,2584500.0,8.24,8.27,8.24,8.26,2584500.0
2013-07-09 11:10:00,8.26,8.28,8.24,8.26,2290500.0,8.26,8.28,8.24,8.26,2290500.0
2013-07-09 11:20:00,8.26,8.28,8.25,8.28,1527000.0,8.26,8.28,8.25,8.28,1527000.0
2013-07-09 11:30:00,8.28,8.29,8.24,8.24,3225000.0,8.28,8.29,8.24,8.24,3225000.0
2013-07-09 11:40:00,8.25,8.27,8.22,8.25,1750500.0,8.25,8.27,8.22,8.25,1750500.0
2013-07-09 11:50:00,8.25,8.27,8.24,8.26,1462500.0,8.25,8.27,8.24,8.26,1462500.0
2013-07-09 12:00:00,8.26,8.27,8.24,8.24,1296000.0,8.26,8.27,8.24,8.24,1296000.0
2013-07-09 12:10:00,8.25,8.28,8.24,8.27,1935000.0,8.25,8.28,8.24,8.27,1935000.0
2013-07-09 12:20:00,8.27,8.29,8.26,8.28,1819500.0,8.27,8.29,8.26,8.28,1819500.0
2013-07-09 12:30:00,8.28,8.31,8.27,8.31,3165000.0,8.28,8.31,8.27,8.31,3165000.0
2013-07-09 12:40:00,8.31,8.33,8.3,8.32,3232500.0,8.31,8.33,8.3,8.32,3232500.0
2013-07-09 12:50:00,8.32,8.35,8.31,8.34,3486000.0,8.32,8.35,8.31,8.34,3486000.0
2013-07-09 13:00:00,8.34,8.35,8.32,8.33,2521500.0,8.34,8.35,8.32,8.33,2521500.0
2013-07-09 13:10:00,8.34,8.35,8.31,8.32,1450500.0,8.34,8.35,8.31,8.32,1450500.0
2013-07-09 13:20:00,8.32,8.33,8.31,8.31,1144500.0,8.32,8.33,8.31,8.31,1144500.0
2013-07-09 13:30:00,8.31,8.34,8.31,8.34,1572000.0,8.31,8.34,8.31,8.34,1572000.0
2013-07-09 13:40:00,8.34,8.35,8.33,8.34,1414500.0,8.34,8.35,8.33,8.34,1414500.0
2013-07-09 13:50:00,8.34,8.35,8.33,8.35,1555500.0,8.34,8.35,8.33,8.35,1555500.0
2013-07-09 14:00:00,8.35,8.35,8.31,8.32,1938000.0,8.35,8.35,8.31,8.32,1938000.0
2013-07-09 14:10:00,8.32,8.33,8.29,8.29,1594500.0,8.32,8.33,8.29,8.29,1594500.0
2013-07-09 14:20:00,8.29,8.32,8.29,8.32,1314000.0,8.29,8.32,8.29,8.32,1314000.0
2013-07-09 14:30:00,8.31,8.32,8.26,8.28,2004000.0,8.31,8.32,8.26,8.28,2004000.0
2013-07-09 14:40:00,8.28,8.32,8.26,8.29,2155500.0,8.28,8.32,8.26,8.29,2155500.0
2013-07-09 14:50:00,8.29,8.32,8.28,8.3,2148000.0,8.29,8.32,8.28,8.3,2148000.0
2013-07-09 15:00:00,8.31,8.34,8.3,8.34,2443500.0,8.31,8.34,8.3,8.34,2443500.0
2013-07-09 15:10:00,8.33,8.35,8.32,8.33,1672500.0,8.33,8.35,8.32,8.33,1672500.0
2013-07-09 15:20:00,8.33,8.33,8.31,8.32,1212000.0,8.33,8.33,8.31,8.32,1212000.0
2013-07-09 15:30:00,8.32,8.32,8.29,8.3,2217000.0,8.32,8.32,8.29,8.3,2217000.0
2013-07-09 15:40:00,8.3,8.3,8.25,8.25,4512000.0,8.3,8.3,8.25,8.25,4512000.0
2013-07-09 15:50:00,8.26,8.28,8.22,8.23,6277500.0,8.26,8.28,8.22,8.23,6277500.0
2013-07-10 09:30:00,8.21,8.22,8.09,8.14,7558500.0,8.21,8.22,8.09,8.14,7558500.0
2013-07-10 09:40:00,8.14,8.18,8.11,8.16,3622500.0,8.14,8.18,8.11,8.16,3622500.0
2013-07-10 09:50:00,8.17,8.21,8.15,8.18,3054000.0,8.17,8.21,8.15,8.18,3054000.0
2013-07-10 10:00:00,8.18,8.19,8.15,8.16,3436500.0,8.18,8.19,8.15,8.16,3436500.0
2013-07-10 10:10:00,8.16,8.17,8.1,8.1,4599000.0,8.16,8.17,8.1,8.1,4599000.0
2013-07-10 10:20:00,8.1,8.12,8.05,8.11,6109500.0,8.1,8.12,8.05,8.11,6109500.0
2013-07-10 10:30:00,8.1,8.12,8.07,8.12,3439500.0,8.1,8.12,8.07,8.12,3439500.0
2013-07-10 10:40:00,8.11,8.14,8.09,8.13,4686000.0,8.11,8.14,8.09,8.13,4686000.0
2013-07-10 10:50:00,8.13,8.14,8.11,8.12,3456000.0,8.13,8.14,8.11,8.12,3456000.0
2013-07-10 11:00:00,8.13,8.13,8.11,8.11,3202500.0,8.13,8.13,8.11,8.11,3202500.0
2013-07-10 11:10:00,8.11,8.15,8.11,8.14,1620000.0,8.11,8.15,8.11,8.14,1620000.0
2013-07-10 11:20:00,8.14,8.16,8.13,8.15,2814000.0,8.14,8.16,8.13,8.15,2814000.0
2013-07-10 11:30:00,8.15,8.16,8.14,8.14,1323000.0,8.15,8.16,8.14,8.14,1323000.0
2013-07-10 11:40:00,8.14,8.17,8.14,8.16,873000.0,8.14,8.17,8.14,8.16,873000.0
2013-07-10 11:50:00,8.16,8.19,8.15,8.16,1825500.0,8.16,8.19,8.15,8.16,1825500.0
2013-07-10 12:00:00,8.16,8.16,8.14,8.15,1102500.0,8.16,8.16,8.14,8.15,1102500.0
2013-07-10 12:10:00,8.15,8.18,8.15,8.17,742500.0,8.15,8.18,8.15,8.17,742500.0
2013-07-10 12:20:00,8.18,8.19,8.16,8.17,1228500.0,8.18,8.19,8.16,8.17,1228500.0
2013-07-10 12:30:00,8.17,8.18,8.16,8.17,784500.0,8.17,8.18,8.16,8.17,784500.0
2013-07-10 12:40:00,8.17,8.19,8.16,8.18,856500.0,8.17,8.19,8.16,8.18,856500.0
2013-07-10 12:50:00,8.18,8.19,8.16,8.16,1117500.0,8.18,8.19,8.16,8.16,1117500.0
2013-07-10 13:00:00,8.16,8.17,8.15,8.17,544500.0,8.16,8.17,8.15,8.17,544500.0
2013-07-10 13:10:00,8.17,8.17,8.15,8.16,553500.0,8.17,8.17,8.15,8.16,553500.0
2013-07-10 13:20:00,8.16,8.16,8.13,8.13,1087500.0,8.16,8.16,8.13,8.13,1087500.0
2013-07-10 13:30:00,8.13,8.14,8.12,8.13,921000.0,8.13,8.14,8.12,8.13,921000.0
2013-07-10 13:40:00,8.13,8.13,8.11,8.13,895500.0,8.13,8.13,8.11,8.13,895500.0
2013-07-10 13:50:00,8.13,8.13,8.11,8.11,787500.0,8.13,8.13,8.11,8.11,787500.0
2013-07-10 14:00:00,8.11,8.16,8.11,8.15,2191500.0,8.11,8.16,8.11,8.15,2191500.0
2013-07-10 14:10:00,8.14,8.18,8.13,8.17,1369500.0,8.14,8.18,8.13,8.17,1369500.0
2013-07-10 14:20:00,8.17,8.18,8.15,8.16,888000.0,8.17,8.18,8.15,8.16,888000.0
2013-07-10 14:30:00,8.16,8.17,8.14,8.14,633000.0,8.16,8.17,8.14,8.14,633000.0
2013-07-10 14:40:00,8.14,8.16,8.11,8.12,1188000.0,8.14,8.16,8.11,8.12,1188000.0
2013-07-10 14:50:00,8.12,8.15,8.11,8.14,996000.0,8.12,8.15,8.11,8.14,996000.0
2013-07-10 15:00:00,8.14,8.15,8.12,8.13,1180500.0,8.14,8.15,8.12,8.13,1180500.0
2013-07-10 15:10:00,8.13,8.14,8.12,8.14,967500.0,8.13,8.14,8.12,8.14,967500.0
2013-07-10 15:20:00,8.14,8.17,8.14,8.16,1255500.0,8.14,8.17,8.14,8.16,1255500.0
2013-07-10 15:30:00,8.16,8.17,8.15,8.16,1602000.0,8.16,8.17,8.15,8.16,1602000.0
2013-07-10 15:40:00,8.16,8.17,8.14,8.15,1968000.0,8.16,8.17,8.14,8.15,1968000.0
2013-07-10 15:50:00,8.15,8.18,8.14,8.15,3573000.0,8.15,8.18,8.14,8.15,3573000.0
2013-07-11 09:30:00,8.33,8.33,8.18,8.21,9070500.0,8.33,8.33,8.18,8.21,9070500.0
2013-07-11 09:40:00,8.2,8.22,8.16,8.18,5386500.0,8.2,8.22,8.16,8.18,5386500.0
2013-07-11 09:50:00,8.19,8.23,8.16,8.21,3544500.0,8.19,8.23,8.16,8.21,3544500.0
2013-07-11 10:00:00,8.21,8.23,8.18,8.2,3357000.0,8.21,8.23,8.18,8.2,3357000.0
2013-07-11 10:10:00,8.2,8.22,8.17,8.2,2674500.0,8.2,8.22,8.17,8.2,2674500.0
2013-07-11 10:20:00,8.2,8.24,8.19,8.22,4126500.0,8.2,8.24,8.19,8.22,4126500.0
2013-07-11 10:30:00,8.22,8.23,8.2,8.22,1977000.0,8.22,8.23,8.2,8.22,1977000.0
2013-07-11 10:40:00,8.22,8.25,8.21,8.24,3283500.0,8.22,8.25,8.21,8.24,3283500.0
2013-07-11 10:50:00,8.24,8.28,8.23,8.28,2869500.0,8.24,8.28,8.23,8.28,2869500.0
2013-07-11 11:00:00,8.28,8.28,8.26,8.27,2620500.0,8.28,8.28,8.26,8.27,2620500.0
2013-07-11 11:10:00,8.27,8.29,8.25,8.26,2422500.0,8.27,8.29,8.25,8.26,2422500.0
2013-07-11 11:20:00,8.26,8.29,8.26,8.28,1488000.0,8.26,8.29,8.26,8.28,1488000.0
2013-07-11 11:30:00,8.28,8.29,8.27,8.28,2134500.0,8.28,8.29,8.27,8.28,2134500.0
2013-07-11 11:40:00,8.28,8.33,8.28,8.3,2785500.0,8.28,8.33,8.28,8.3,2785500.0
2013-07-11 11:50:00,8.3,8.36,8.3,8.35,9681000.0,8.3,8.36,8.3,8.35,9681000.0
2013-07-11 12:00:00,8.35,8.35,8.31,8.32,3219000.0,8.35,8.35,8.31,8.32,3219000.0
2013-07-11 12:10:00,8.33,8.34,8.28,8.31,2901000.0,8.33,8.34,8.28,8.31,2901000.0
2013-07-11 12:20:00,8.3,8.32,8.29,8.31,1392000.0,8.3,8.32,8.29,8.31,1392000.0
2013-07-11 12:30:00,8.31,8.32,8.3,8.32,1101000.0,8.31,8.32,8.3,8.32,1101000.0
2013-07-11 12:40:00,8.32,8.33,8.29,8.31,1137000.0,8.32,8.33,8.29,8.31,1137000.0
2013-07-11 12:50:00,8.31,8.32,8.3,8.31,999000.0,8.31,8.32,8.3,8.31,999000.0
2013-07-11 13:00:00,8.31,8.33,8.3,8.31,1384500.0,8.31,8.33,8.3,8.31,1384500.0
2013-07-11 13:10:00,8.31,8.33,8.3,8.32,970500.0,8.31,8.33,8.3,8.32,970500.0
2013-07-11 13:20:00,8.32,8.35,8.32,8.32,2266500.0,8.32,8.35,8.32,8.32,2266500.0
2013-07-11 13:30:00,8.33,8.33,8.31,8.33,831000.0,8.33,8.33,8.31,8.33,831000.0
2013-07-11 13:40:00,8.33,8.34,8.32,8.33,1827000.0,8.33,8.34,8.32,8.33,1827000.0
2013-07-11 13:50:00,8.32,8.33,8.3,8.32,943500.0,8.32,8.33,8.3,8.32,943500.0
2013-07-11 14:00:00,8.33,8.33,8.29,8.32,1165500.0,8.33,8.33,8.29,8.32,1165500.0
2013-07-11 14:10:00,8.32,8.33,8.31,8.32,706500.0,8.32,8.33,8.31,8.32,706500.0
2013-07-11 14:20:00,8.32,8.33,8.31,8.32,1362000.0,8.32,8.33,8.31,8.32,1362000.0
2013-07-11 14:30:00,8.31,8.33,8.3,8.3,1309500.0,8.31,8.33,8.3,8.3,1309500.0
2013-07-11 14:40:00,8.3,8.33,8.3,8.32,1482000.0,8.3,8.33,8.3,8.32,1482000.0
2013-07-11 14:50:00,8.32,8.33,8.32,8.33,541500.0,8.32,8.33,8.32,8.33,541500.0
2013-07-11 15:00:00,8.32,8.33,8.31,8.33,1213500.0,8.32,8.33,8.31,8.33,1213500.0
2013-07-11 15:10:00,8.33,8.34,8.33,8.34,1897500.0,8.33,8.34,8.33,8.34,1897500.0
2013-07-11 15:20:00,8.34,8.37,8.33,8.37,3750000.0,8.34,8.37,8.33,8.37,3750000.0
2013-07-11 15:30:00,8.36,8.37,8.35,8.36,3186000.0,8.36,8.37,8.35,8.36,3186000.0
2013-07-11 15:40:00,8.36,8.4,8.36,8.39,5736000.0,8.36,8.4,8.36,8.39,5736000.0
2013-07-11 15:50:00,8.39,8.41,8.37,8.37,6868500.0,8.39,8.41,8.37,8.37,6868500.0
2013-07-12 09:30:00,8.37,8.39,8.3,8.38,6535500.0,8.37,8.39,8.3,8.38,6535500.0
2013-07-12 09:40:00,8.38,8.41,8.32,8.37,4830000.0,8.38,8.41,8.32,8.37,4830000.0
2013-07-12 09:50:00,8.37,8.38,8.35,8.37,2788500.0,8.37,8.38,8.35,8.37,2788500.0
2013-07-12 10:00:00,8.36,8.44,8.36,8.41,6069000.0,8.36,8.44,8.36,8.41,6069000.0
2013-07-12 10:10:00,8.41,8.46,8.39,8.44,4965000.0,8.41,8.46,8.39,8.44,4965000.0
2013-07-12 10:20:00,8.44,8.46,8.43,8.45,3171000.0,8.44,8.46,8.43,8.45,3171000.0
2013-07-12 10:30:00,8.45,8.51,8.45,8.51,5817000.0,8.45,8.51,8.45,8.51,5817000.0
2013-07-12 10:40:00,8.51,8.53,8.47,8.48,4905000.0,8.51,8.53,8.47,8.48,4905000.0
2013-07-12 10:50:00,8.47,8.51,8.47,8.48,3268500.0,8.47,8.51,8.47,8.48,3268500.0
2013-07-12 11:00:00,8.48,8.52,8.48,8.51,2389500.0,8.48,8.52,8.48,8.51,2389500.0
2013-07-12 11:10:00,8.51,8.55,8.5,8.54,4156500.0,8.51,8.55,8.5,8.54,4156500.0
2013-07-12 11:20:00,8.55,8.55,8.51,8.53,3838500.0,8.55,8.55,8.51,8.53,3838500.0
2013-07-12 11:30:00,8.53,8.57,8.53,8.57,4009500.0,8.53,8.57,8.53,8.57,4009500.0
2013-07-12 11:40:00,8.57,8.59,8.56,8.59,4077000.0,8.57,8.59,8.56,8.59,4077000.0
2013-07-12 11:50:00,8.59,8.59,8.54,8.55,2925000.0,8.59,8.59,8.54,8.55,2925000.0
2013-07-12 12:00:00,8.55,8.55,8.51,8.55,2970000.0,8.55,8.55,8.51,8.55,2970000.0
2013-07-12 12:10:00,8.55,8.57,8.54,8.54,2253000.0,8.55,8.57,8.54,8.54,2253000.0
2013-07-12 12:20:00,8.54,8.61,8.54,8.61,3586500.0,8.54,8.61,8.54,8.61,3586500.0
2013-07-12 12:30:00,8.61,8.61,8.59,8.6,2406000.0,8.61,8.61,8.59,8.6,2406000.0
2013-07-12 12:40:00,8.61,8.63,8.59,8.59,2592000.0,8.61,8.63,8.59,8.59,2592000.0
2013-07-12 12:50:00,8.59,8.6,8.58,8.59,2182500.0,8.59,8.6,8.58,8.59,2182500.0
2013-07-12 13:00:00,8.59,8.61,8.57,8.58,1410000.0,8.59,8.61,8.57,8.58,1410000.0
2013-07-12 13:10:00,8.58,8.59,8.57,8.59,1546500.0,8.58,8.59,8.57,8.59,1546500.0
2013-07-12 13:20:00,8.59,8.59,8.55,8.55,2314500.0,8.59,8.59,8.55,8.55,2314500.0
2013-07-12 13:30:00,8.55,8.58,8.52,8.53,2364000.0,8.55,8.58,8.52,8.53,2364000.0
2013-07-12 13:40:00,8.53,8.58,8.53,8.58,1441500.0,8.53,8.58,8.53,8.58,1441500.0
2013-07-12 13:50:00,8.58,8.58,8.55,8.57,1270500.0,8.58,8.58,8.55,8.57,1270500.0
2013-07-12 14:00:00,8.58,8.59,8.57,8.58,1431000.0,8.58,8.59,8.57,8.58,1431000.0
2013-07-12 14:10:00,8.58,8.59,8.57,8.58,898500.0,8.58,8.59,8.57,8.58,898500.0
2013-07-12 14:20:00,8.59,8.6,8.57,8.6,1074000.0,8.59,8.6,8.57,8.6,1074000.0
2013-07-12 14:30:00,8.59,8.6,8.57,8.58,1677000.0,8.59,8.6,8.57,8.58,1677000.0
2013-07-12 14:40:00,8.58,8.58,8.56,8.57,1587000.0,8.58,8.58,8.56,8.57,1587000.0
2013-07-12 14:50:00,8.57,8.57,8.55,8.57,1360500.0,8.57,8.57,8.55,8.57,1360500.0
2013-07-12 15:00:00,8.57,8.57,8.55,8.57,1932000.0,8.57,8.57,8.55,8.57,1932000.0
2013-07-12 15:10:00,8.57,8.59,8.57,8.58,1663500.0,8.57,8.59,8.57,8.58,1663500.0
2013-07-12 15:20:00,8.58,8.6,8.57,8.6,2553000.0,8.58,8.6,8.57,8.6,2553000.0
2013-07-12 15:30:00,8.59,8.6,8.58,8.6,2832000.0,8.59,8.6,8.58,8.6,2832000.0
2013-07-12 15:40:00,8.6,8.62,8.59,8.62,4636500.0,8.6,8.62,8.59,8.62,4636500.0
2013-07-12 15:50:00,8.62,8.66,8.6,8.66,15586500.0,8.62,8.66,8.6,8.66,15586500.0
2013-07-15 09:30:00,8.87,8.88,8.74,8.79,13722000.0,8.87,8.88,8.74,8.79,13722000.0
2013-07-15 09:40:00,8.8,8.83,8.67,8.69,12937500.0,8.8,8.83,8.67,8.69,12937500.0
2013-07-15 09:50:00,8.69,8.73,8.63,8.65,11203500.0,8.69,8.73,8.63,8.65,11203500.0
2013-07-15 10:00:00,8.66,8.71,8.64,8.66,5845500.0,8.66,8.71,8.64,8.66,5845500.0
2013-07-15 10:10:00,8.66,8.69,8.56,8.56,7966500.0,8.66,8.69,8.56,8.56,7966500.0
2013-07-15 10:20:00,8.56,8.63,8.55,8.62,5947500.0,8.56,8.63,8.55,8.62,5947500.0
2013-07-15 10:30:00,8.62,8.63,8.58,8.6,3367500.0,8.62,8.63,8.58,8.6,3367500.0
2013-07-15 10:40:00,8.6,8.7,8.6,8.66,4744500.0,8.6,8.7,8.6,8.66,4744500.0
2013-07-15 10:50:00,8.67,8.68,8.64,8.64,2563500.0,8.67,8.68,8.64,8.64,2563500.0
2013-07-15 11:00:00,8.65,8.67,8.61,8.66,1972500.0,8.65,8.67,8.61,8.66,1972500.0
2013-07-15 11:10:00,8.65,8.67,8.64,8.65,1543500.0,8.65,8.67,8.64,8.65,1543500.0
2013-07-15 11:20:00,8.66,8.67,8.65,8.66,1350000.0,8.66,8.67,8.65,8.66,1350000.0
2013-07-15 11:30:00,8.66,8.72,8.66,8.67,2992500.0,8.66,8.72,8.66,8.67,2992500.0
2013-07-15 11:40:00,8.68,8.68,8.63,8.65,2269500.0,8.68,8.68,8.63,8.65,2269500.0
2013-07-15 11:50:00,8.65,8.67,8.63,8.63,1840500.0,8.65,8.67,8.63,8.63,1840500.0
2013-07-15 12:00:00,8.63,8.66,8.63,8.64,877500.0,8.63,8.66,8.63,8.64,877500.0
2013-07-15 12:10:00,8.65,8.66,8.64,8.64,666000.0,8.65,8.66,8.64,8.64,666000.0
2013-07-15 12:20:00,8.64,8.65,8.62,8.62,1255500.0,8.64,8.65,8.62,8.62,1255500.0
2013-07-15 12:30:00,8.62,8.64,8.62,8.64,1012500.0,8.62,8.64,8.62,8.64,1012500.0
2013-07-15 12:40:00,8.64,8.64,8.6,8.6,1218000.0,8.64,8.64,8.6,8.6,1218000.0
2013-07-15 12:50:00,8.61,8.61,8.57,8.6,2380500.0,8.61,8.61,8.57,8.6,2380500.0
2013-07-15 13:00:00,8.6,8.61,8.57,8.59,1332000.0,8.6,8.61,8.57,8.59,1332000.0
2013-07-15 13:10:00,8.59,8.6,8.57,8.57,1060500.0,8.59,8.6,8.57,8.57,1060500.0
2013-07-15 13:20:00,8.57,8.58,8.54,8.56,2616000.0,8.57,8.58,8.54,8.56,2616000.0
2013-07-15 13:30:00,8.56,8.57,8.51,8.56,3813000.0,8.56,8.57,8.51,8.56,3813000.0
2013-07-15 13:40:00,8.57,8.59,8.55,8.57,1881000.0,8.57,8.59,8.55,8.57,1881000.0
2013-07-15 13:50:00,8.57,8.57,8.55,8.56,1107000.0,8.57,8.57,8.55,8.56,1107000.0
2013-07-15 14:00:00,8.56,8.56,8.53,8.54,1597500.0,8.56,8.56,8.53,8.54,1597500.0
2013-07-15 14:10:00,8.54,8.58,8.54,8.57,2056500.0,8.54,8.58,8.54,8.57,2056500.0
2013-07-15 14:20:00,8.57,8.58,8.55,8.56,1953000.0,8.57,8.58,8.55,8.56,1953000.0
2013-07-15 14:30:00,8.56,8.59,8.56,8.58,1677000.0,8.56,8.59,8.56,8.58,1677000.0
2013-07-15 14:40:00,8.58,8.58,8.54,8.54,2245500.0,8.58,8.58,8.54,8.54,2245500.0
2013-07-15 14:50:00,8.54,8.55,8.53,8.54,2031000.0,8.54,8.55,8.53,8.54,2031000.0
2013-07-15 15:00:00,8.54,8.55,8.5,8.53,4869000.0,8.54,8.55,8.5,8.53,4869000.0
2013-07-15 15:10:00,8.53,8.55,8.49,8.5,5041500.0,8.53,8.55,8.49,8.5,5041500.0
2013-07-15 15:20:00,8.5,8.51,8.45,8.47,4975500.0,8.5,8.51,8.45,8.47,4975500.0
2013-07-15 15:30:00,8.46,8.52,8.46,8.51,4236000.0,8.46,8.52,8.46,8.51,4236000.0
2013-07-15 15:40:00,8.51,8.52,8.48,8.51,3349500.0,8.51,8.52,8.48,8.51,3349500.0
2013-07-15 15:50:00,8.51,8.54,8.48,8.48,6754500.0,8.51,8.54,8.48,8.48,6754500.0
2013-07-16 09:30:00,8.42,8.42,8.2,8.28,20943000.0,8.42,8.42,8.2,8.28,20943000.0
2013-07-16 09:40:00,8.28,8.29,8.09,8.14,20517000.0,8.28,8.29,8.09,8.14,20517000.0
2013-07-16 09:50:00,8.14,8.14,8.01,8.05,21024000.0,8.14,8.14,8.01,8.05,21024000.0
2013-07-16 10:00:00,8.05,8.15,7.96,8.14,20919000.0,8.05,8.15,7.96,8.14,20919000.0
2013-07-16 10:10:00,8.14,8.17,8.09,8.09,8562000.0,8.14,8.17,8.09,8.09,8562000.0
2013-07-16 10:20:00,8.09,8.1,7.98,7.98,9369000.0,8.09,8.1,7.98,7.98,9369000.0
2013-07-16 10:30:00,7.98,8.02,7.85,7.94,16981500.0,7.98,8.02,7.85,7.94,16981500.0
2013-07-16 10:40:00,7.93,7.97,7.91,7.93,9082500.0,7.93,7.97,7.91,7.93,9082500.0
2013-07-16 10:50:00,7.93,7.95,7.74,7.75,16069500.0,7.93,7.95,7.74,7.75,16069500.0
2013-07-16 11:00:00,7.75,7.81,7.72,7.72,15691500.0,7.75,7.81,7.72,7.72,15691500.0
2013-07-16 11:10:00,7.72,7.78,7.7,7.75,12075000.0,7.72,7.78,7.7,7.75,12075000.0
2013-07-16 11:20:00,7.75,7.8,7.72,7.8,9286500.0,7.75,7.8,7.72,7.8,9286500.0
2013-07-16 11:30:00,7.8,7.82,7.75,7.78,7666500.0,7.8,7.82,7.75,7.78,7666500.0
2013-07-16 11:40:00,7.78,7.8,7.71,7.77,6814500.0,7.78,7.8,7.71,7.77,6814500.0
2013-07-16 11:50:00,7.77,7.78,7.67,7.69,7176000.0,7.77,7.78,7.67,7.69,7176000.0
2013-07-16 12:00:00,7.69,7.75,7.64,7.73,12003000.0,7.69,7.75,7.64,7.73,12003000.0
2013-07-16 12:10:00,7.73,7.75,7.7,7.75,3702000.0,7.73,7.75,7.7,7.75,3702000.0
2013-07-16 12:20:00,7.75,7.76,7.72,7.73,4116000.0,7.75,7.76,7.72,7.73,4116000.0
2013-07-16 12:30:00,7.72,7.74,7.69,7.71,3583500.0,7.72,7.74,7.69,7.71,3583500.0
2013-07-16 12:40:00,7.7,7.71,7.62,7.64,7501500.0,7.7,7.71,7.62,7.64,7501500.0
2013-07-16 12:50:00,7.64,7.67,7.53,7.54,13227000.0,7.64,7.67,7.53,7.54,13227000.0
2013-07-16 13:00:00,7.54,7.57,7.48,7.48,13777500.0,7.54,7.57,7.48,7.48,13777500.0
2013-07-16 13:10:00,7.48,7.53,7.43,7.5,14197500.0,7.48,7.53,7.43,7.5,14197500.0
2013-07-16 13:20:00,7.49,7.49,7.31,7.34,21817500.0,7.49,7.49,7.31,7.34,21817500.0
2013-07-16 13:30:00,7.35,7.36,7.24,7.34,23782500.0,7.35,7.36,7.24,7.34,23782500.0
2013-07-16 13:40:00,7.34,7.36,7.29,7.3,10887000.0,7.34,7.36,7.29,7.3,10887000.0
2013-07-16 13:50:00,7.31,7.39,7.25,7.36,13461000.0,7.31,7.39,7.25,7.36,13461000.0
2013-07-16 14:00:00,7.36,7.43,7.33,7.39,12712500.0,7.36,7.43,7.33,7.39,12712500.0
2013-07-16 14:10:00,7.4,7.42,7.35,7.38,7164000.0,7.4,7.42,7.35,7.38,7164000.0
2013-07-16 14:20:00,7.38,7.38,7.26,7.26,8559000.0,7.38,7.38,7.26,7.26,8559000.0
2013-07-16 14:30:00,7.26,7.26,7.17,7.21,13656000.0,7.26,7.26,7.17,7.21,13656000.0
2013-07-16 14:40:00,7.21,7.22,7.15,7.19,9460500.0,7.21,7.22,7.15,7.19,9460500.0
2013-07-16 14:50:00,7.2,7.29,7.19,7.28,9018000.0,7.2,7.29,7.19,7.28,9018000.0
2013-07-16 15:00:00,7.28,7.31,7.22,7.27,7273500.0,7.28,7.31,7.22,7.27,7273500.0
2013-07-16 15:10:00,7.28,7.3,7.22,7.24,6897000.0,7.28,7.3,7.22,7.24,6897000.0
2013-07-16 15:20:00,7.24,7.25,7.19,7.21,6996000.0,7.24,7.25,7.19,7.21,6996000.0
2013-07-16 15:30:00,7.21,7.27,7.21,7.27,7554000.0,7.21,7.27,7.21,7.27,7554000.0
2013-07-16 15:40:00,7.27,7.33,7.26,7.33,10812000.0,7.27,7.33,7.26,7.33,10812000.0
2013-07-16 15:50:00,7.33,7.37,7.27,7.27,19359000.0,7.33,7.37,7.27,7.27,19359000.0
2013-07-17 09:30:00,7.11,7.48,6.97,7.42,36505500.0,7.11,7.48,6.97,7.42,36505500.0
2013-07-17 09:40:00,7.41,7.67,7.39,7.65,35067000.0,7.41,7.67,7.39,7.65,35067000.0
2013-07-17 09:50:00,7.64,7.69,7.57,7.61,23335500.0,7.64,7.69,7.57,7.61,23335500.0
2013-07-17 10:00:00,7.61,7.84,7.6,7.82,32446500.0,7.61,7.84,7.6,7.82,32446500.0
2013-07-17 10:10:00,7.82,7.85,7.72,7.73,19641000.0,7.82,7.85,7.72,7.73,19641000.0
2013-07-17 10:20:00,7.72,7.87,7.7,7.8,17467500.0,7.72,7.87,7.7,7.8,17467500.0
2013-07-17 10:30:00,7.8,7.87,7.77,7.84,11955000.0,7.8,7.87,7.77,7.84,11955000.0
2013-07-17 10:40:00,7.83,7.84,7.74,7.74,9508500.0,7.83,7.84,7.74,7.74,9508500.0
2013-07-17 10:50:00,7.74,7.78,7.71,7.76,6993000.0,7.74,7.78,7.71,7.76,6993000.0
2013-07-17 11:00:00,7.76,7.82,7.75,7.79,6558000.0,7.76,7.82,7.75,7.79,6558000.0
2013-07-17 11:10:00,7.79,7.9,7.78,7.85,11880000.0,7.79,7.9,7.78,7.85,11880000.0
2013-07-17 11:20:00,7.85,7.87,7.8,7.85,6166500.0,7.85,7.87,7.8,7.85,6166500.0
2013-07-17 11:30:00,7.85,7.86,7.77,7.8,4870500.0,7.85,7.86,7.77,7.8,4870500.0
2013-07-17 11:40:00,7.8,7.83,7.74,7.76,5196000.0,7.8,7.83,7.74,7.76,5196000.0
2013-07-17 11:50:00,7.76,7.76,7.72,7.73,6424500.0,7.76,7.76,7.72,7.73,6424500.0
2013-07-17 12:00:00,7.73,7.75,7.68,7.68,5911500.0,7.73,7.75,7.68,7.68,5911500.0
2013-07-17 12:10:00,7.68,7.79,7.68,7.75,5629500.0,7.68,7.79,7.68,7.75,5629500.0
2013-07-17 12:20:00,7.75,7.79,7.73,7.78,3630000.0,7.75,7.79,7.73,7.78,3630000.0
2013-07-17 12:30:00,7.78,7.82,7.74,7.77,5671500.0,7.78,7.82,7.74,7.77,5671500.0
2013-07-17 12:40:00,7.76,7.8,7.75,7.78,2427000.0,7.76,7.8,7.75,7.78,2427000.0
2013-07-17 12:50:00,7.78,7.79,7.76,7.76,1186500.0,7.78,7.79,7.76,7.76,1186500.0
2013-07-17 13:00:00,7.77,7.79,7.75,7.77,1390500.0,7.77,7.79,7.75,7.77,1390500.0
2013-07-17 13:10:00,7.77,7.77,7.74,7.75,1845000.0,7.77,7.77,7.74,7.75,1845000.0
2013-07-17 13:20:00,7.76,7.77,7.73,7.74,1792500.0,7.76,7.77,7.73,7.74,1792500.0
2013-07-17 13:30:00,7.75,7.78,7.74,7.78,2179500.0,7.75,7.78,7.74,7.78,2179500.0
2013-07-17 13:40:00,7.78,7.79,7.77,7.79,1921500.0,7.78,7.79,7.77,7.79,1921500.0
2013-07-17 13:50:00,7.78,7.83,7.78,7.81,4197000.0,7.78,7.83,7.78,7.81,4197000.0
2013-07-17 14:00:00,7.81,7.89,7.8,7.87,7477500.0,7.81,7.89,7.8,7.87,7477500.0
2013-07-17 14:10:00,7.88,7.91,7.85,7.86,5940000.0,7.88,7.91,7.85,7.86,5940000.0
2013-07-17 14:20:00,7.86,7.95,7.85,7.93,9690000.0,7.86,7.95,7.85,7.93,9690000.0
2013-07-17 14:30:00,7.93,7.95,7.91,7.92,6031500.0,7.93,7.95,7.91,7.92,6031500.0
2013-07-17 14:40:00,7.93,7.93,7.88,7.92,4302000.0,7.93,7.93,7.88,7.92,4302000.0
2013-07-17 14:50:00,7.92,7.92,7.86,7.9,4542000.0,7.92,7.92,7.86,7.9,4542000.0
2013-07-17 15:00:00,7.89,7.98,7.89,7.97,8410500.0,7.89,7.98,7.89,7.97,8410500.0
2013-07-17 15:10:00,7.97,8.03,7.96,8.0,9012000.0,7.97,8.03,7.96,8.0,9012000.0
2013-07-17 15:20:00,8.0,8.06,8.0,8.05,9916500.0,8.0,8.06,8.0,8.05,9916500.0
2013-07-17 15:30:00,8.05,8.11,8.01,8.01,14460000.0,8.05,8.11,8.01,8.01,14460000.0
2013-07-17 15:40:00,8.01,8.07,7.97,8.05,9090000.0,8.01,8.07,7.97,8.05,9090000.0
2013-07-17 15:50:00,8.06,8.07,7.98,8.02,12528000.0,8.06,8.07,7.98,8.02,12528000.0
2013-07-18 09:30:00,8.07,8.18,7.84,7.86,23653500.0,8.07,8.18,7.84,7.86,23653500.0
2013-07-18 09:40:00,7.86,7.93,7.75,7.93,18789000.0,7.86,7.93,7.75,7.93,18789000.0
2013-07-18 09:50:00,7.93,7.97,7.85,7.91,7846500.0,7.93,7.97,7.85,7.91,7846500.0
2013-07-18 10:00:00,7.91,7.92,7.84,7.85,5160000.0,7.91,7.92,7.84,7.85,5160000.0
2013-07-18 10:10:00,7.85,7.88,7.79,7.86,6918000.0,7.85,7.88,7.79,7.86,6918000.0
2013-07-18 10:20:00,7.86,7.87,7.8,7.81,4267500.0,7.86,7.87,7.8,7.81,4267500.0
2013-07-18 10:30:00,7.81,7.84,7.79,7.81,4107000.0,7.81,7.84,7.79,7.81,4107000.0
2013-07-18 10:40:00,7.81,7.91,7.79,7.89,4795500.0,7.81,7.91,7.79,7.89,4795500.0
2013-07-18 10:50:00,7.89,7.94,7.87,7.93,4519500.0,7.89,7.94,7.87,7.93,4519500.0
2013-07-18 11:00:00,7.93,8.05,7.92,8.0,9211500.0,7.93,8.05,7.92,8.0,9211500.0
2013-07-18 11:10:00,8.0,8.02,7.97,7.99,3241500.0,8.0,8.02,7.97,7.99,3241500.0
2013-07-18 11:20:00,7.99,8.01,7.94,8.0,3619500.0,7.99,8.01,7.94,8.0,3619500.0
2013-07-18 11:30:00,7.99,8.03,7.98,8.0,3498000.0,7.99,8.03,7.98,8.0,3498000.0
2013-07-18 11:40:00,8.0,8.09,7.99,8.08,4105500.0,8.0,8.09,7.99,8.08,4105500.0
2013-07-18 11:50:00,8.08,8.09,8.03,8.05,4518000.0,8.08,8.09,8.03,8.05,4518000.0
2013-07-18 12:00:00,8.05,8.08,8.02,8.05,3330000.0,8.05,8.08,8.02,8.05,3330000.0
2013-07-18 12:10:00,8.05,8.07,8.02,8.05,1972500.0,8.05,8.07,8.02,8.05,1972500.0
2013-07-18 12:20:00,8.05,8.07,7.96,8.0,5292000.0,8.05,8.07,7.96,8.0,5292000.0
2013-07-18 12:30:00,7.99,8.01,7.97,7.98,1983000.0,7.99,8.01,7.97,7.98,1983000.0
2013-07-18 12:40:00,7.99,8.0,7.95,7.98,1824000.0,7.99,8.0,7.95,7.98,1824000.0
2013-07-18 12:50:00,7.98,8.01,7.98,8.0,915000.0,7.98,8.01,7.98,8.0,915000.0
2013-07-18 13:00:00,8.0,8.05,7.99,8.03,1942500.0,8.0,8.05,7.99,8.03,1942500.0
2013-07-18 13:10:00,8.03,8.05,7.99,8.01,2040000.0,8.03,8.05,7.99,8.01,2040000.0
2013-07-18 13:20:00,8.01,8.01,7.97,8.0,1486500.0,8.01,8.01,7.97,8.0,1486500.0
2013-07-18 13:30:00,8.0,8.01,7.98,8.01,1263000.0,8.0,8.01,7.98,8.01,1263000.0
2013-07-18 13:40:00,8.01,8.02,8.0,8.01,1668000.0,8.01,8.02,8.0,8.01,1668000.0
2013-07-18 13:50:00,8.01,8.04,7.99,8.03,2065500.0,8.01,8.04,7.99,8.03,2065500.0
2013-07-18 14:00:00,8.03,8.03,8.01,8.03,1158000.0,8.03,8.03,8.01,8.03,1158000.0
2013-07-18 14:10:00,8.03,8.05,8.01,8.04,1708500.0,8.03,8.05,8.01,8.04,1708500.0
2013-07-18 14:20:00,8.04,8.04,8.02,8.03,1323000.0,8.04,8.04,8.02,8.03,1323000.0
2013-07-18 14:30:00,8.03,8.06,8.03,8.05,1989000.0,8.03,8.06,8.03,8.05,1989000.0
2013-07-18 14:40:00,8.05,8.06,8.03,8.04,1380000.0,8.05,8.06,8.03,8.04,1380000.0
2013-07-18 14:50:00,8.04,8.05,8.02,8.03,1444500.0,8.04,8.05,8.02,8.03,1444500.0
2013-07-18 15:00:00,8.04,8.04,8.0,8.01,1456500.0,8.04,8.04,8.0,8.01,1456500.0
2013-07-18 15:10:00,8.01,8.02,7.99,8.02,2259000.0,8.01,8.02,7.99,8.02,2259000.0
2013-07-18 15:20:00,8.02,8.02,7.99,8.0,1224000.0,8.02,8.02,7.99,8.0,1224000.0
2013-07-18 15:30:00,8.0,8.0,7.95,7.96,3081000.0,8.0,8.0,7.95,7.96,3081000.0
2013-07-18 15:40:00,7.96,7.97,7.92,7.94,4627500.0,7.96,7.97,7.92,7.94,4627500.0
2013-07-18 15:50:00,7.95,7.96,7.9,7.93,6258000.0,7.95,7.96,7.9,7.93,6258000.0
2013-07-19 09:30:00,7.9,7.91,7.77,7.82,6991500.0,7.9,7.91,7.77,7.82,6991500.0
2013-07-19 09:40:00,7.82,7.97,7.8,7.94,7218000.0,7.82,7.97,7.8,7.94,7218000.0
2013-07-19 09:50:00,7.94,7.95,7.87,7.93,3484500.0,7.94,7.95,7.87,7.93,3484500.0
2013-07-19 10:00:00,7.93,7.94,7.89,7.9,3420000.0,7.93,7.94,7.89,7.9,3420000.0
2013-07-19 10:10:00,7.9,7.92,7.87,7.91,2947500.0,7.9,7.92,7.87,7.91,2947500.0
2013-07-19 10:20:00,7.91,7.98,7.91,7.94,4354500.0,7.91,7.98,7.91,7.94,4354500.0
2013-07-19 10:30:00,7.94,7.96,7.93,7.93,1951500.0,7.94,7.96,7.93,7.93,1951500.0
2013-07-19 10:40:00,7.94,7.95,7.91,7.94,1462500.0,7.94,7.95,7.91,7.94,1462500.0
2013-07-19 10:50:00,7.94,7.96,7.93,7.95,1521000.0,7.94,7.96,7.93,7.95,1521000.0
2013-07-19 11:00:00,7.94,7.95,7.93,7.94,1722000.0,7.94,7.95,7.93,7.94,1722000.0
2013-07-19 11:10:00,7.94,7.96,7.93,7.94,1681500.0,7.94,7.96,7.93,7.94,1681500.0
2013-07-19 11:20:00,7.94,7.95,7.93,7.94,1407000.0,7.94,7.95,7.93,7.94,1407000.0
2013-07-19 11:30:00,7.94,7.95,7.93,7.94,616500.0,7.94,7.95,7.93,7.94,616500.0
2013-07-19 11:40:00,7.94,7.95,7.93,7.94,1369500.0,7.94,7.95,7.93,7.94,1369500.0
2013-07-19 11:50:00,7.94,8.0,7.94,8.0,4227000.0,7.94,8.0,7.94,8.0,4227000.0
2013-07-19 12:00:00,7.99,8.03,7.97,8.02,3484500.0,7.99,8.03,7.97,8.02,3484500.0
2013-07-19 12:10:00,8.02,8.04,7.99,8.01,2247000.0,8.02,8.04,7.99,8.01,2247000.0
2013-07-19 12:20:00,8.01,8.02,7.99,7.99,777000.0,8.01,8.02,7.99,7.99,777000.0
2013-07-19 12:30:00,7.99,8.01,7.99,7.99,1389000.0,7.99,8.01,7.99,7.99,1389000.0
2013-07-19 12:40:00,7.99,8.02,7.99,8.01,790500.0,7.99,8.02,7.99,8.01,790500.0
2013-07-19 12:50:00,8.01,8.02,8.01,8.01,811500.0,8.01,8.02,8.01,8.01,811500.0
2013-07-19 13:00:00,8.01,8.01,7.99,8.0,922500.0,8.01,8.01,7.99,8.0,922500.0
2013-07-19 13:10:00,8.0,8.0,7.97,7.97,1494000.0,8.0,8.0,7.97,7.97,1494000.0
2013-07-19 13:20:00,7.98,7.98,7.94,7.94,1546500.0,7.98,7.98,7.94,7.94,1546500.0
2013-07-19 13:30:00,7.94,7.95,7.93,7.93,1875000.0,7.94,7.95,7.93,7.93,1875000.0
2013-07-19 13:40:00,7.93,7.95,7.91,7.95,1629000.0,7.93,7.95,7.91,7.95,1629000.0
2013-07-19 13:50:00,7.94,7.96,7.94,7.95,907500.0,7.94,7.96,7.94,7.95,907500.0
2013-07-19 14:00:00,7.95,7.96,7.94,7.96,618000.0,7.95,7.96,7.94,7.96,618000.0
2013-07-19 14:10:00,7.96,7.98,7.96,7.97,1221000.0,7.96,7.98,7.96,7.97,1221000.0
2013-07-19 14:20:00,7.97,7.98,7.96,7.98,1549500.0,7.97,7.98,7.96,7.98,1549500.0
2013-07-19 14:30:00,7.98,7.98,7.96,7.97,1270500.0,7.98,7.98,7.96,7.97,1270500.0
2013-07-19 14:40:00,7.97,7.98,7.96,7.96,1674000.0,7.97,7.98,7.96,7.96,1674000.0
2013-07-19 14:50:00,7.97,7.97,7.95,7.96,1461000.0,7.97,7.97,7.95,7.96,1461000.0
2013-07-19 15:00:00,7.96,7.98,7.95,7.97,1395000.0,7.96,7.98,7.95,7.97,1395000.0
2013-07-19 15:10:00,7.97,7.98,7.97,7.97,688500.0,7.97,7.98,7.97,7.97,688500.0
2013-07-19 15:20:00,7.97,7.97,7.96,7.96,1311000.0,7.97,7.97,7.96,7.96,1311000.0
2013-07-19 15:30:00,7.97,7.97,7.96,7.97,2155500.0,7.97,7.97,7.96,7.97,2155500.0
2013-07-19 15:40:00,7.97,8.0,7.97,7.99,3081000.0,7.97,8.0,7.97,7.99,3081000.0
2013-07-19 15:50:00,7.99,8.0,7.98,7.98,5607000.0,7.99,8.0,7.98,7.98,5607000.0
2013-07-22 09:30:00,7.99,8.29,7.99,8.27,12933000.0,7.99,8.29,7.99,8.27,12933000.0
2013-07-22 09:40:00,8.26,8.33,8.2,8.32,9606000.0,8.26,8.33,8.2,8.32,9606000.0
2013-07-22 09:50:00,8.32,8.36,8.28,8.3,7444500.0,8.32,8.36,8.28,8.3,7444500.0
2013-07-22 10:00:00,8.29,8.38,8.26,8.35,7828500.0,8.29,8.38,8.26,8.35,7828500.0
2013-07-22 10:10:00,8.35,8.45,8.34,8.44,8436000.0,8.35,8.45,8.34,8.44,8436000.0
2013-07-22 10:20:00,8.44,8.44,8.39,8.43,5364000.0,8.44,8.44,8.39,8.43,5364000.0
2013-07-22 10:30:00,8.43,8.43,8.37,8.41,4407000.0,8.43,8.43,8.37,8.41,4407000.0
2013-07-22 10:40:00,8.41,8.41,8.35,8.37,3418500.0,8.41,8.41,8.35,8.37,3418500.0
2013-07-22 10:50:00,8.37,8.41,8.36,8.36,3168000.0,8.37,8.41,8.36,8.36,3168000.0
2013-07-22 11:00:00,8.36,8.37,8.34,8.35,3483000.0,8.36,8.37,8.34,8.35,3483000.0
2013-07-22 11:10:00,8.35,8.36,8.31,8.31,2893500.0,8.35,8.36,8.31,8.31,2893500.0
2013-07-22 11:20:00,8.31,8.35,8.28,8.34,3144000.0,8.31,8.35,8.28,8.34,3144000.0
2013-07-22 11:30:00,8.34,8.35,8.31,8.32,2124000.0,8.34,8.35,8.31,8.32,2124000.0
2013-07-22 11:40:00,8.32,8.36,8.31,8.35,1794000.0,8.32,8.36,8.31,8.35,1794000.0
2013-07-22 11:50:00,8.34,8.36,8.33,8.35,1417500.0,8.34,8.36,8.33,8.35,1417500.0
2013-07-22 12:00:00,8.35,8.35,8.31,8.33,1272000.0,8.35,8.35,8.31,8.33,1272000.0
2013-07-22 12:10:00,8.33,8.36,8.31,8.35,1176000.0,8.33,8.36,8.31,8.35,1176000.0
2013-07-22 12:20:00,8.35,8.36,8.32,8.36,2160000.0,8.35,8.36,8.32,8.36,2160000.0
2013-07-22 12:30:00,8.36,8.39,8.35,8.37,2104500.0,8.36,8.39,8.35,8.37,2104500.0
2013-07-22 12:40:00,8.37,8.39,8.36,8.36,1405500.0,8.37,8.39,8.36,8.36,1405500.0
2013-07-22 12:50:00,8.37,8.39,8.35,8.38,912000.0,8.37,8.39,8.35,8.38,912000.0
2013-07-22 13:00:00,8.38,8.39,8.37,8.37,1365000.0,8.38,8.39,8.37,8.37,1365000.0
2013-07-22 13:10:00,8.37,8.38,8.35,8.37,1204500.0,8.37,8.38,8.35,8.37,1204500.0
2013-07-22 13:20:00,8.37,8.37,8.32,8.34,4519500.0,8.37,8.37,8.32,8.34,4519500.0
2013-07-22 13:30:00,8.34,8.36,8.3,8.32,2785500.0,8.34,8.36,8.3,8.32,2785500.0
2013-07-22 13:40:00,8.32,8.32,8.24,8.26,3799500.0,8.32,8.32,8.24,8.26,3799500.0
2013-07-22 13:50:00,8.25,8.29,8.25,8.28,2475000.0,8.25,8.29,8.25,8.28,2475000.0
2013-07-22 14:00:00,8.28,8.3,8.19,8.19,3481500.0,8.28,8.3,8.19,8.19,3481500.0
2013-07-22 14:10:00,8.19,8.21,8.07,8.13,7092000.0,8.19,8.21,8.07,8.13,7092000.0
2013-07-22 14:20:00,8.13,8.2,8.08,8.17,4788000.0,8.13,8.2,8.08,8.17,4788000.0
2013-07-22 14:30:00,8.17,8.2,8.15,8.16,1974000.0,8.17,8.2,8.15,8.16,1974000.0
2013-07-22 14:40:00,8.16,8.22,8.16,8.21,2004000.0,8.16,8.22,8.16,8.21,2004000.0
2013-07-22 14:50:00,8.21,8.21,8.16,8.17,2997000.0,8.21,8.21,8.16,8.17,2997000.0
2013-07-22 15:00:00,8.17,8.18,8.15,8.16,1189500.0,8.17,8.18,8.15,8.16,1189500.0
2013-07-22 15:10:00,8.16,8.2,8.16,8.2,1414500.0,8.16,8.2,8.16,8.2,1414500.0
2013-07-22 15:20:00,8.2,8.21,8.17,8.19,1677000.0,8.2,8.21,8.17,8.19,1677000.0
2013-07-22 15:30:00,8.19,8.19,8.16,8.17,1858500.0,8.19,8.19,8.16,8.17,1858500.0
2013-07-22 15:40:00,8.17,8.18,8.1,8.1,4441500.0,8.17,8.18,8.1,8.1,4441500.0
2013-07-22 15:50:00,8.1,8.17,8.1,8.15,6207000.0,8.1,8.17,8.1,8.15,6207000.0
2013-07-23 09:30:00,8.27,8.32,8.19,8.25,7821000.0,8.27,8.32,8.19,8.25,7821000.0
2013-07-23 09:40:00,8.26,8.33,8.21,8.33,6300000.0,8.26,8.33,8.21,8.33,6300000.0
2013-07-23 09:50:00,8.32,8.37,8.3,8.33,6405000.0,8.32,8.37,8.3,8.33,6405000.0
2013-07-23 10:00:00,8.33,8.37,8.28,8.32,4531500.0,8.33,8.37,8.28,8.32,4531500.0
2013-07-23 10:10:00,8.32,8.32,8.25,8.29,4369500.0,8.32,8.32,8.25,8.29,4369500.0
2013-07-23 10:20:00,8.28,8.29,8.19,8.19,3982500.0,8.28,8.29,8.19,8.19,3982500.0
2013-07-23 10:30:00,8.19,8.24,8.19,8.21,3580500.0,8.19,8.24,8.19,8.21,3580500.0
2013-07-23 10:40:00,8.21,8.23,8.16,8.16,3207000.0,8.21,8.23,8.16,8.16,3207000.0
2013-07-23 10:50:00,8.16,8.23,8.15,8.22,2608500.0,8.16,8.23,8.15,8.22,2608500.0
2013-07-23 11:00:00,8.21,8.27,8.2,8.24,2311500.0,8.21,8.27,8.2,8.24,2311500.0
2013-07-23 11:10:00,8.24,8.26,8.23,8.23,3934500.0,8.24,8.26,8.23,8.23,3934500.0
2013-07-23 11:20:00,8.23,8.24,8.17,8.21,3301500.0,8.23,8.24,8.17,8.21,3301500.0
2013-07-23 11:30:00,8.21,8.23,8.19,8.22,2410500.0,8.21,8.23,8.19,8.22,2410500.0
2013-07-23 11:40:00,8.21,8.23,8.18,8.23,2080500.0,8.21,8.23,8.18,8.23,2080500.0
2013-07-23 11:50:00,8.23,8.23,8.17,8.18,3058500.0,8.23,8.23,8.17,8.18,3058500.0
2013-07-23 12:00:00,8.18,8.18,8.12,8.16,4129500.0,8.18,8.18,8.12,8.16,4129500.0
2013-07-23 12:10:00,8.17,8.17,8.15,8.15,3421500.0,8.17,8.17,8.15,8.15,3421500.0
2013-07-23 12:20:00,8.15,8.17,8.14,8.16,1956000.0,8.15,8.17,8.14,8.16,1956000.0
2013-07-23 12:30:00,8.16,8.16,8.13,8.15,2682000.0,8.16,8.16,8.13,8.15,2682000.0
2013-07-23 12:40:00,8.15,8.22,8.15,8.19,2578500.0,8.15,8.22,8.15,8.19,2578500.0
2013-07-23 12:50:00,8.19,8.19,8.16,8.17,3021000.0,8.19,8.19,8.16,8.17,3021000.0
2013-07-23 13:00:00,8.16,8.18,8.14,8.15,2548500.0,8.16,8.18,8.14,8.15,2548500.0
2013-07-23 13:10:00,8.15,8.16,8.12,8.15,1987500.0,8.15,8.16,8.12,8.15,1987500.0
2013-07-23 13:20:00,8.16,8.16,8.13,8.15,2419500.0,8.16,8.16,8.13,8.15,2419500.0
2013-07-23 13:30:00,8.15,8.18,8.15,8.16,1591500.0,8.15,8.18,8.15,8.16,1591500.0
2013-07-23 13:40:00,8.16,8.17,8.15,8.16,1932000.0,8.16,8.17,8.15,8.16,1932000.0
2013-07-23 13:50:00,8.16,8.2,8.16,8.19,2041500.0,8.16,8.2,8.16,8.19,2041500.0
2013-07-23 14:00:00,8.19,8.21,8.18,8.18,1423500.0,8.19,8.21,8.18,8.18,1423500.0
2013-07-23 14:10:00,8.18,8.23,8.18,8.2,891000.0,8.18,8.23,8.18,8.2,891000.0
2013-07-23 14:20:00,8.2,8.21,8.18,8.19,1015500.0,8.2,8.21,8.18,8.19,1015500.0
2013-07-23 14:30:00,8.19,8.21,8.18,8.18,2262000.0,8.19,8.21,8.18,8.18,2262000.0
2013-07-23 14:40:00,8.18,8.2,8.18,8.19,1707000.0,8.18,8.2,8.18,8.19,1707000.0
2013-07-23 14:50:00,8.18,8.2,8.17,8.19,1423500.0,8.18,8.2,8.17,8.19,1423500.0
2013-07-23 15:00:00,8.19,8.22,8.19,8.21,1761000.0,8.19,8.22,8.19,8.21,1761000.0
2013-07-23 15:10:00,8.21,8.21,8.19,8.2,762000.0,8.21,8.21,8.19,8.2,762000.0
2013-07-23 15:20:00,8.2,8.21,8.19,8.2,793500.0,8.2,8.21,8.19,8.2,793500.0
2013-07-23 15:30:00,8.2,8.21,8.2,8.21,882000.0,8.2,8.21,8.2,8.21,882000.0
2013-07-23 15:40:00,8.21,8.21,8.15,8.16,3000000.0,8.21,8.21,8.15,8.16,3000000.0
2013-07-23 15:50:00,8.16,8.19,8.16,8.18,2730000.0,8.16,8.19,8.16,8.18,2730000.0
2013-07-24 09:30:00,8.3,8.3,8.18,8.2,5347500.0,8.3,8.3,8.18,8.2,5347500.0
2013-07-24 09:40:00,8.2,8.25,8.19,8.22,2800500.0,8.2,8.25,8.19,8.22,2800500.0
2013-07-24 09:50:00,8.22,8.22,8.17,8.2,3163500.0,8.22,8.22,8.17,8.2,3163500.0
2013-07-24 10:00:00,8.19,8.21,8.08,8.09,3928500.0,8.19,8.21,8.08,8.09,3928500.0
2013-07-24 10:10:00,8.1,8.1,7.97,8.08,8538000.0,8.1,8.1,7.97,8.08,8538000.0
2013-07-24 10:20:00,8.08,8.08,8.0,8.04,4585500.0,8.08,8.08,8.0,8.04,4585500.0
2013-07-24 10:30:00,8.04,8.07,8.01,8.03,4872000.0,8.04,8.07,8.01,8.03,4872000.0
2013-07-24 10:40:00,8.03,8.1,8.03,8.07,4404000.0,8.03,8.1,8.03,8.07,4404000.0
2013-07-24 10:50:00,8.08,8.13,8.07,8.09,2962500.0,8.08,8.13,8.07,8.09,2962500.0
2013-07-24 11:00:00,8.09,8.15,8.09,8.14,2035500.0,8.09,8.15,8.09,8.14,2035500.0
2013-07-24 11:10:00,8.15,8.19,8.13,8.18,2995500.0,8.15,8.19,8.13,8.18,2995500.0
2013-07-24 11:20:00,8.19,8.19,8.16,8.16,2848500.0,8.19,8.19,8.16,8.16,2848500.0
2013-07-24 11:30:00,8.16,8.18,8.15,8.15,2850000.0,8.16,8.18,8.15,8.15,2850000.0
2013-07-24 11:40:00,8.15,8.17,8.14,8.15,2725500.0,8.15,8.17,8.14,8.15,2725500.0
2013-07-24 11:50:00,8.15,8.19,8.15,8.17,2760000.0,8.15,8.19,8.15,8.17,2760000.0
2013-07-24 12:00:00,8.17,8.18,8.16,8.17,1513500.0,8.17,8.18,8.16,8.17,1513500.0
2013-07-24 12:10:00,8.17,8.18,8.13,8.16,2772000.0,8.17,8.18,8.13,8.16,2772000.0
2013-07-24 12:20:00,8.16,8.16,8.11,8.12,2397000.0,8.16,8.16,8.11,8.12,2397000.0
2013-07-24 12:30:00,8.11,8.13,8.08,8.13,1381500.0,8.11,8.13,8.08,8.13,1381500.0
2013-07-24 12:40:00,8.12,8.13,8.07,8.09,1023000.0,8.12,8.13,8.07,8.09,1023000.0
2013-07-24 12:50:00,8.09,8.11,8.08,8.11,907500.0,8.09,8.11,8.08,8.11,907500.0
2013-07-24 13:00:00,8.12,8.12,8.06,8.07,1771500.0,8.12,8.12,8.06,8.07,1771500.0
2013-07-24 13:10:00,8.07,8.07,8.05,8.07,1023000.0,8.07,8.07,8.05,8.07,1023000.0
2013-07-24 13:20:00,8.07,8.07,8.04,8.05,3201000.0,8.07,8.07,8.04,8.05,3201000.0
2013-07-24 13:30:00,8.05,8.06,8.01,8.06,3339000.0,8.05,8.06,8.01,8.06,3339000.0
2013-07-24 13:40:00,8.05,8.06,8.04,8.06,957000.0,8.05,8.06,8.04,8.06,957000.0
2013-07-24 13:50:00,8.06,8.08,8.05,8.08,778500.0,8.06,8.08,8.05,8.08,778500.0
2013-07-24 14:00:00,8.08,8.1,8.07,8.09,1449000.0,8.08,8.1,8.07,8.09,1449000.0
2013-07-24 14:10:00,8.09,8.1,8.05,8.06,1420500.0,8.09,8.1,8.05,8.06,1420500.0
2013-07-24 14:20:00,8.06,8.08,8.06,8.07,864000.0,8.06,8.08,8.06,8.07,864000.0
2013-07-24 14:30:00,8.07,8.08,8.06,8.07,634500.0,8.07,8.08,8.06,8.07,634500.0
2013-07-24 14:40:00,8.07,8.07,8.06,8.06,880500.0,8.07,8.07,8.06,8.06,880500.0
2013-07-24 14:50:00,8.06,8.08,8.06,8.07,766500.0,8.06,8.08,8.06,8.07,766500.0
2013-07-24 15:00:00,8.07,8.07,8.04,8.06,3531000.0,8.07,8.07,8.04,8.06,3531000.0
2013-07-24 15:10:00,8.06,8.09,8.05,8.08,2790000.0,8.06,8.09,8.05,8.08,2790000.0
2013-07-24 15:20:00,8.08,8.1,8.08,8.1,1018500.0,8.08,8.1,8.08,8.1,1018500.0
2013-07-24 15:30:00,8.1,8.12,8.08,8.1,1900500.0,8.1,8.12,8.08,8.1,1900500.0
2013-07-24 15:40:00,8.1,8.12,8.09,8.11,1471500.0,8.1,8.12,8.09,8.11,1471500.0
2013-07-24 15:50:00,8.11,8.13,8.1,8.11,2971500.0,8.11,8.13,8.1,8.11,2971500.0
2013-07-25 09:30:00,8.03,8.13,8.01,8.03,3093000.0,8.03,8.13,8.01,8.03,3093000.0
2013-07-25 09:40:00,8.03,8.07,8.02,8.06,1495500.0,8.03,8.07,8.02,8.06,1495500.0
2013-07-25 09:50:00,8.07,8.11,8.06,8.1,1267500.0,8.07,8.11,8.06,8.1,1267500.0
2013-07-25 10:00:00,8.1,8.17,8.1,8.16,2868000.0,8.1,8.17,8.1,8.16,2868000.0
2013-07-25 10:10:00,8.16,8.23,8.16,8.22,3970500.0,8.16,8.23,8.16,8.22,3970500.0
2013-07-25 10:20:00,8.22,8.22,8.15,8.18,2289000.0,8.22,8.22,8.15,8.18,2289000.0
2013-07-25 10:30:00,8.18,8.19,8.11,8.12,2398500.0,8.18,8.19,8.11,8.12,2398500.0
2013-07-25 10:40:00,8.13,8.18,8.12,8.18,954000.0,8.13,8.18,8.12,8.18,954000.0
2013-07-25 10:50:00,8.18,8.18,8.15,8.16,625500.0,8.18,8.18,8.15,8.16,625500.0
2013-07-25 11:00:00,8.16,8.17,8.12,8.13,1339500.0,8.16,8.17,8.12,8.13,1339500.0
2013-07-25 11:10:00,8.13,8.16,8.12,8.15,1605000.0,8.13,8.16,8.12,8.15,1605000.0
2013-07-25 11:20:00,8.15,8.16,8.14,8.14,1429500.0,8.15,8.16,8.14,8.14,1429500.0
2013-07-25 11:30:00,8.14,8.18,8.14,8.18,1473000.0,8.14,8.18,8.14,8.18,1473000.0
2013-07-25 11:40:00,8.18,8.19,8.17,8.17,2070000.0,8.18,8.19,8.17,8.17,2070000.0
2013-07-25 11:50:00,8.17,8.21,8.17,8.19,3025500.0,8.17,8.21,8.17,8.19,3025500.0
2013-07-25 12:00:00,8.19,8.2,8.17,8.19,1155000.0,8.19,8.2,8.17,8.19,1155000.0
2013-07-25 12:10:00,8.18,8.2,8.18,8.2,1803000.0,8.18,8.2,8.18,8.2,1803000.0
2013-07-25 12:20:00,8.2,8.21,8.19,8.2,2053500.0,8.2,8.21,8.19,8.2,2053500.0
2013-07-25 12:30:00,8.2,8.21,8.19,8.21,1510500.0,8.2,8.21,8.19,8.21,1510500.0
2013-07-25 12:40:00,8.21,8.21,8.19,8.2,3277500.0,8.21,8.21,8.19,8.2,3277500.0
2013-07-25 12:50:00,8.2,8.21,8.19,8.21,1255500.0,8.2,8.21,8.19,8.21,1255500.0
2013-07-25 13:00:00,8.21,8.26,8.21,8.24,3924000.0,8.21,8.26,8.21,8.24,3924000.0
2013-07-25 13:10:00,8.24,8.24,8.21,8.23,2539500.0,8.24,8.24,8.21,8.23,2539500.0
2013-07-25 13:20:00,8.23,8.28,8.23,8.27,3642000.0,8.23,8.28,8.23,8.27,3642000.0
2013-07-25 13:30:00,8.27,8.29,8.26,8.27,1774500.0,8.27,8.29,8.26,8.27,1774500.0
2013-07-25 13:40:00,8.27,8.28,8.26,8.28,1962000.0,8.27,8.28,8.26,8.28,1962000.0
2013-07-25 13:50:00,8.28,8.3,8.28,8.29,3094500.0,8.28,8.3,8.28,8.29,3094500.0
2013-07-25 14:00:00,8.29,8.32,8.27,8.31,2085000.0,8.29,8.32,8.27,8.31,2085000.0
2013-07-25 14:10:00,8.31,8.31,8.28,8.29,877500.0,8.31,8.31,8.28,8.29,877500.0
2013-07-25 14:20:00,8.29,8.29,8.25,8.26,1143000.0,8.29,8.29,8.25,8.26,1143000.0
2013-07-25 14:30:00,8.26,8.27,8.24,8.26,1282500.0,8.26,8.27,8.24,8.26,1282500.0
2013-07-25 14:40:00,8.26,8.27,8.26,8.27,600000.0,8.26,8.27,8.26,8.27,600000.0
2013-07-25 14:50:00,8.27,8.29,8.25,8.25,1498500.0,8.27,8.29,8.25,8.25,1498500.0
2013-07-25 15:00:00,8.25,8.29,8.25,8.28,573000.0,8.25,8.29,8.25,8.28,573000.0
2013-07-25 15:10:00,8.28,8.29,8.27,8.28,1077000.0,8.28,8.29,8.27,8.28,1077000.0
2013-07-25 15:20:00,8.27,8.28,8.27,8.27,1374000.0,8.27,8.28,8.27,8.27,1374000.0
2013-07-25 15:30:00,8.27,8.28,8.26,8.27,1875000.0,8.27,8.28,8.26,8.27,1875000.0
2013-07-25 15:40:00,8.27,8.28,8.26,8.27,1048500.0,8.27,8.28,8.26,8.27,1048500.0
2013-07-25 15:50:00,8.27,8.28,8.27,8.27,3970500.0,8.27,8.28,8.27,8.27,3970500.0
2013-07-26 09:30:00,8.54,8.67,8.49,8.63,16854000.0,8.54,8.67,8.49,8.63,16854000.0
2013-07-26 09:40:00,8.62,8.71,8.56,8.57,13296000.0,8.62,8.71,8.56,8.57,13296000.0
2013-07-26 09:50:00,8.57,8.6,8.57,8.57,4794000.0,8.57,8.6,8.57,8.57,4794000.0
2013-07-26 10:00:00,8.57,8.57,8.44,8.5,9096000.0,8.57,8.57,8.44,8.5,9096000.0
2013-07-26 10:10:00,8.51,8.53,8.49,8.51,2994000.0,8.51,8.53,8.49,8.51,2994000.0
2013-07-26 10:20:00,8.51,8.52,8.47,8.49,3327000.0,8.51,8.52,8.47,8.49,3327000.0
2013-07-26 10:30:00,8.49,8.57,8.49,8.56,3043500.0,8.49,8.57,8.49,8.56,3043500.0
2013-07-26 10:40:00,8.56,8.57,8.51,8.52,3378000.0,8.56,8.57,8.51,8.52,3378000.0
2013-07-26 10:50:00,8.51,8.52,8.47,8.48,3115500.0,8.51,8.52,8.47,8.48,3115500.0
2013-07-26 11:00:00,8.48,8.52,8.47,8.5,3744000.0,8.48,8.52,8.47,8.5,3744000.0
2013-07-26 11:10:00,8.5,8.52,8.47,8.48,2206500.0,8.5,8.52,8.47,8.48,2206500.0
2013-07-26 11:20:00,8.48,8.53,8.46,8.52,3360000.0,8.48,8.53,8.46,8.52,3360000.0
2013-07-26 11:30:00,8.51,8.57,8.51,8.57,3498000.0,8.51,8.57,8.51,8.57,3498000.0
2013-07-26 11:40:00,8.57,8.57,8.54,8.56,2308500.0,8.57,8.57,8.54,8.56,2308500.0
2013-07-26 11:50:00,8.56,8.6,8.56,8.6,4341000.0,8.56,8.6,8.56,8.6,4341000.0
2013-07-26 12:00:00,8.6,8.6,8.58,8.6,3036000.0,8.6,8.6,8.58,8.6,3036000.0
2013-07-26 12:10:00,8.6,8.6,8.57,8.59,3385500.0,8.6,8.6,8.57,8.59,3385500.0
2013-07-26 12:20:00,8.59,8.62,8.58,8.62,2680500.0,8.59,8.62,8.58,8.62,2680500.0
2013-07-26 12:30:00,8.61,8.64,8.6,8.62,3846000.0,8.61,8.64,8.6,8.62,3846000.0
2013-07-26 12:40:00,8.62,8.63,8.61,8.62,1750500.0,8.62,8.63,8.61,8.62,1750500.0
2013-07-26 12:50:00,8.62,8.62,8.57,8.57,2124000.0,8.62,8.62,8.57,8.57,2124000.0
2013-07-26 13:00:00,8.58,8.6,8.57,8.6,1608000.0,8.58,8.6,8.57,8.6,1608000.0
2013-07-26 13:10:00,8.6,8.63,8.6,8.61,1401000.0,8.6,8.63,8.6,8.61,1401000.0
2013-07-26 13:20:00,8.61,8.61,8.57,8.58,1890000.0,8.61,8.61,8.57,8.58,1890000.0
2013-07-26 13:30:00,8.58,8.6,8.58,8.6,1881000.0,8.58,8.6,8.58,8.6,1881000.0
2013-07-26 13:40:00,8.6,8.61,8.59,8.61,1275000.0,8.6,8.61,8.59,8.61,1275000.0
2013-07-26 13:50:00,8.61,8.63,8.61,8.62,3004500.0,8.61,8.63,8.61,8.62,3004500.0
2013-07-26 14:00:00,8.62,8.64,8.61,8.62,1210500.0,8.62,8.64,8.61,8.62,1210500.0
2013-07-26 14:10:00,8.62,8.64,8.62,8.63,1101000.0,8.62,8.64,8.62,8.63,1101000.0
2013-07-26 14:20:00,8.63,8.63,8.57,8.58,2032500.0,8.63,8.63,8.57,8.58,2032500.0
2013-07-26 14:30:00,8.58,8.62,8.57,8.61,2122500.0,8.58,8.62,8.57,8.61,2122500.0
2013-07-26 14:40:00,8.61,8.62,8.59,8.61,1066500.0,8.61,8.62,8.59,8.61,1066500.0
2013-07-26 14:50:00,8.6,8.61,8.59,8.6,723000.0,8.6,8.61,8.59,8.6,723000.0
2013-07-26 15:00:00,8.6,8.61,8.59,8.59,822000.0,8.6,8.61,8.59,8.59,822000.0
2013-07-26 15:10:00,8.6,8.6,8.58,8.6,1767000.0,8.6,8.6,8.58,8.6,1767000.0
2013-07-26 15:20:00,8.6,8.61,8.6,8.61,2223000.0,8.6,8.61,8.6,8.61,2223000.0
2013-07-26 15:30:00,8.6,8.61,8.59,8.61,1920000.0,8.6,8.61,8.59,8.61,1920000.0
2013-07-26 15:40:00,8.61,8.62,8.6,8.6,2643000.0,8.61,8.62,8.6,8.6,2643000.0
2013-07-26 15:50:00,8.6,8.63,8.6,8.63,7881000.0,8.6,8.63,8.6,8.63,7881000.0
2013-07-29 09:30:00,8.62,8.66,8.55,8.62,6394500.0,8.62,8.66,8.55,8.62,6394500.0
2013-07-29 09:40:00,8.61,8.71,8.55,8.66,7039500.0,8.61,8.71,8.55,8.66,7039500.0
2013-07-29 09:50:00,8.66,8.72,8.64,8.69,5400000.0,8.66,8.72,8.64,8.69,5400000.0
2013-07-29 10:00:00,8.69,8.7,8.66,8.69,3120000.0,8.69,8.7,8.66,8.69,3120000.0
2013-07-29 10:10:00,8.69,8.75,8.67,8.75,5061000.0,8.69,8.75,8.67,8.75,5061000.0
2013-07-29 10:20:00,8.75,8.85,8.74,8.82,9511500.0,8.75,8.85,8.74,8.82,9511500.0
2013-07-29 10:30:00,8.82,8.83,8.76,8.8,4875000.0,8.82,8.83,8.76,8.8,4875000.0
2013-07-29 10:40:00,8.8,8.85,8.79,8.85,4017000.0,8.8,8.85,8.79,8.85,4017000.0
2013-07-29 10:50:00,8.85,8.87,8.82,8.83,3622500.0,8.85,8.87,8.82,8.83,3622500.0
2013-07-29 11:00:00,8.83,8.84,8.8,8.82,2367000.0,8.83,8.84,8.8,8.82,2367000.0
2013-07-29 11:10:00,8.82,8.88,8.82,8.86,5500500.0,8.82,8.88,8.82,8.86,5500500.0
2013-07-29 11:20:00,8.86,8.87,8.83,8.83,3342000.0,8.86,8.87,8.83,8.83,3342000.0
2013-07-29 11:30:00,8.84,8.87,8.78,8.81,3871500.0,8.84,8.87,8.78,8.81,3871500.0
2013-07-29 11:40:00,8.81,8.81,8.78,8.81,4249500.0,8.81,8.81,8.78,8.81,4249500.0
2013-07-29 11:50:00,8.81,8.83,8.81,8.82,2211000.0,8.81,8.83,8.81,8.82,2211000.0
2013-07-29 12:00:00,8.83,8.83,8.79,8.79,2187000.0,8.83,8.83,8.79,8.79,2187000.0
2013-07-29 12:10:00,8.79,8.83,8.78,8.82,1329000.0,8.79,8.83,8.78,8.82,1329000.0
2013-07-29 12:20:00,8.82,8.85,8.81,8.84,1798500.0,8.82,8.85,8.81,8.84,1798500.0
2013-07-29 12:30:00,8.85,8.85,8.82,8.84,859500.0,8.85,8.85,8.82,8.84,859500.0
2013-07-29 12:40:00,8.84,8.87,8.84,8.86,1995000.0,8.84,8.87,8.84,8.86,1995000.0
2013-07-29 12:50:00,8.86,8.9,8.86,8.89,3843000.0,8.86,8.9,8.86,8.89,3843000.0
2013-07-29 13:00:00,8.89,8.92,8.87,8.9,2911500.0,8.89,8.92,8.87,8.9,2911500.0
2013-07-29 13:10:00,8.9,8.98,8.9,8.98,4393500.0,8.9,8.98,8.9,8.98,4393500.0
2013-07-29 13:20:00,8.97,8.99,8.95,8.96,5467500.0,8.97,8.99,8.95,8.96,5467500.0
2013-07-29 13:30:00,8.96,8.98,8.95,8.97,2664000.0,8.96,8.98,8.95,8.97,2664000.0
2013-07-29 13:40:00,8.96,9.02,8.96,9.0,5259000.0,8.96,9.02,8.96,9.0,5259000.0
2013-07-29 13:50:00,9.0,9.0,8.96,8.97,2871000.0,9.0,9.0,8.96,8.97,2871000.0
2013-07-29 14:00:00,8.97,9.02,8.97,9.01,3399000.0,8.97,9.02,8.97,9.01,3399000.0
2013-07-29 14:10:00,9.01,9.01,8.98,9.01,1945500.0,9.01,9.01,8.98,9.01,1945500.0
2013-07-29 14:20:00,9.0,9.01,8.99,9.0,954000.0,9.0,9.01,8.99,9.0,954000.0
2013-07-29 14:30:00,9.0,9.02,8.98,8.99,2607000.0,9.0,9.02,8.98,8.99,2607000.0
2013-07-29 14:40:00,8.99,8.99,8.97,8.97,3327000.0,8.99,8.99,8.97,8.97,3327000.0
2013-07-29 14:50:00,8.98,8.98,8.95,8.96,2026500.0,8.98,8.98,8.95,8.96,2026500.0
2013-07-29 15:00:00,8.96,8.96,8.91,8.92,3714000.0,8.96,8.96,8.91,8.92,3714000.0
2013-07-29 15:10:00,8.92,8.94,8.92,8.92,2005500.0,8.92,8.94,8.92,8.92,2005500.0
2013-07-29 15:20:00,8.93,8.98,8.92,8.98,2236500.0,8.93,8.98,8.92,8.98,2236500.0
2013-07-29 15:30:00,8.98,8.98,8.94,8.98,2415000.0,8.98,8.98,8.94,8.98,2415000.0
2013-07-29 15:40:00,8.97,9.0,8.96,8.99,3007500.0,8.97,9.0,8.96,8.99,3007500.0
2013-07-29 15:50:00,8.99,8.99,8.96,8.97,5283000.0,8.99,8.99,8.96,8.97,5283000.0
2013-07-30 09:30:00,8.99,9.11,8.93,9.08,11262000.0,8.99,9.11,8.93,9.08,11262000.0
2013-07-30 09:40:00,9.08,9.09,8.95,8.99,6162000.0,9.08,9.09,8.95,8.99,6162000.0
2013-07-30 09:50:00,8.99,9.06,8.99,9.06,4701000.0,8.99,9.06,8.99,9.06,4701000.0
2013-07-30 10:00:00,9.06,9.15,9.04,9.13,8139000.0,9.06,9.15,9.04,9.13,8139000.0
2013-07-30 10:10:00,9.12,9.15,9.1,9.11,4339500.0,9.12,9.15,9.1,9.11,4339500.0
2013-07-30 10:20:00,9.1,9.15,9.09,9.12,3534000.0,9.1,9.15,9.09,9.12,3534000.0
2013-07-30 10:30:00,9.12,9.13,9.11,9.13,2181000.0,9.12,9.13,9.11,9.13,2181000.0
2013-07-30 10:40:00,9.13,9.17,9.12,9.15,3426000.0,9.13,9.17,9.12,9.15,3426000.0
2013-07-30 10:50:00,9.16,9.16,9.03,9.07,6549000.0,9.16,9.16,9.03,9.07,6549000.0
2013-07-30 11:00:00,9.07,9.07,8.81,8.92,21028500.0,9.07,9.07,8.81,8.92,21028500.0
2013-07-30 11:10:00,8.91,9.0,8.89,8.96,6144000.0,8.91,9.0,8.89,8.96,6144000.0
2013-07-30 11:20:00,8.96,8.96,8.9,8.92,3888000.0,8.96,8.96,8.9,8.92,3888000.0
2013-07-30 11:30:00,8.92,8.99,8.91,8.95,2863500.0,8.92,8.99,8.91,8.95,2863500.0
2013-07-30 11:40:00,8.96,8.98,8.93,8.93,1281000.0,8.96,8.98,8.93,8.93,1281000.0
2013-07-30 11:50:00,8.93,8.96,8.91,8.94,2284500.0,8.93,8.96,8.91,8.94,2284500.0
2013-07-30 12:00:00,8.94,8.94,8.89,8.9,3384000.0,8.94,8.94,8.89,8.9,3384000.0
2013-07-30 12:10:00,8.9,8.91,8.83,8.85,5911500.0,8.9,8.91,8.83,8.85,5911500.0
2013-07-30 12:20:00,8.84,8.84,8.68,8.73,10803000.0,8.84,8.84,8.68,8.73,10803000.0
2013-07-30 12:30:00,8.72,8.79,8.7,8.74,6141000.0,8.72,8.79,8.7,8.74,6141000.0
2013-07-30 12:40:00,8.75,8.83,8.74,8.81,4162500.0,8.75,8.83,8.74,8.81,4162500.0
2013-07-30 12:50:00,8.81,8.82,8.77,8.8,2707500.0,8.81,8.82,8.77,8.8,2707500.0
2013-07-30 13:00:00,8.8,8.82,8.71,8.74,3946500.0,8.8,8.82,8.71,8.74,3946500.0
2013-07-30 13:10:00,8.74,8.76,8.7,8.7,2148000.0,8.74,8.76,8.7,8.7,2148000.0
2013-07-30 13:20:00,8.7,8.73,8.57,8.57,9268500.0,8.7,8.73,8.57,8.57,9268500.0
2013-07-30 13:30:00,8.57,8.61,8.55,8.61,6456000.0,8.57,8.61,8.55,8.61,6456000.0
2013-07-30 13:40:00,8.6,8.67,8.56,8.66,4816500.0,8.6,8.67,8.56,8.66,4816500.0
2013-07-30 13:50:00,8.66,8.71,8.66,8.69,3589500.0,8.66,8.71,8.66,8.69,3589500.0
2013-07-30 14:00:00,8.69,8.82,8.69,8.76,6966000.0,8.69,8.82,8.69,8.76,6966000.0
2013-07-30 14:10:00,8.76,8.77,8.73,8.76,4467000.0,8.76,8.77,8.73,8.76,4467000.0
2013-07-30 14:20:00,8.76,8.78,8.75,8.76,2628000.0,8.76,8.78,8.75,8.76,2628000.0
2013-07-30 14:30:00,8.76,8.77,8.68,8.71,3577500.0,8.76,8.77,8.68,8.71,3577500.0
2013-07-30 14:40:00,8.71,8.72,8.69,8.71,1722000.0,8.71,8.72,8.69,8.71,1722000.0
2013-07-30 14:50:00,8.71,8.75,8.71,8.75,1227000.0,8.71,8.75,8.71,8.75,1227000.0
2013-07-30 15:00:00,8.75,8.77,8.72,8.76,1873500.0,8.75,8.77,8.72,8.76,1873500.0
2013-07-30 15:10:00,8.75,8.79,8.74,8.77,2484000.0,8.75,8.79,8.74,8.77,2484000.0
2013-07-30 15:20:00,8.77,8.8,8.76,8.79,1731000.0,8.77,8.8,8.76,8.79,1731000.0
2013-07-30 15:30:00,8.79,8.82,8.78,8.81,2721000.0,8.79,8.82,8.78,8.81,2721000.0
2013-07-30 15:40:00,8.81,8.81,8.77,8.77,2088000.0,8.81,8.81,8.77,8.77,2088000.0
2013-07-30 15:50:00,8.77,8.79,8.74,8.78,5692500.0,8.77,8.79,8.74,8.78,5692500.0
2013-07-31 09:30:00,8.84,8.97,8.84,8.9,7182000.0,8.84,8.97,8.84,8.9,7182000.0
2013-07-31 09:40:00,8.9,8.93,8.87,8.88,5137500.0,8.9,8.93,8.87,8.88,5137500.0
2013-07-31 09:50:00,8.88,8.96,8.85,8.85,5272500.0,8.88,8.96,8.85,8.85,5272500.0
2013-07-31 10:00:00,8.86,8.87,8.76,8.8,5151000.0,8.86,8.87,8.76,8.8,5151000.0
2013-07-31 10:10:00,8.8,8.87,8.79,8.84,2470500.0,8.8,8.87,8.79,8.84,2470500.0
2013-07-31 10:20:00,8.84,8.92,8.83,8.9,3441000.0,8.84,8.92,8.83,8.9,3441000.0
2013-07-31 10:30:00,8.89,8.92,8.85,8.85,2454000.0,8.89,8.92,8.85,8.85,2454000.0
2013-07-31 10:40:00,8.85,8.89,8.84,8.87,2970000.0,8.85,8.89,8.84,8.87,2970000.0
2013-07-31 10:50:00,8.87,8.88,8.84,8.86,1167000.0,8.87,8.88,8.84,8.86,1167000.0
2013-07-31 11:00:00,8.86,8.87,8.81,8.82,4230000.0,8.86,8.87,8.81,8.82,4230000.0
2013-07-31 11:10:00,8.82,8.86,8.81,8.85,1534500.0,8.82,8.86,8.81,8.85,1534500.0
2013-07-31 11:20:00,8.85,8.86,8.81,8.81,1779000.0,8.85,8.86,8.81,8.81,1779000.0
2013-07-31 11:30:00,8.82,8.88,8.81,8.85,2308500.0,8.82,8.88,8.81,8.85,2308500.0
2013-07-31 11:40:00,8.84,8.89,8.84,8.89,2614500.0,8.84,8.89,8.84,8.89,2614500.0
2013-07-31 11:50:00,8.89,8.93,8.88,8.91,3420000.0,8.89,8.93,8.88,8.91,3420000.0
2013-07-31 12:00:00,8.91,8.93,8.88,8.9,2154000.0,8.91,8.93,8.88,8.9,2154000.0
2013-07-31 12:10:00,8.9,8.93,8.9,8.92,556500.0,8.9,8.93,8.9,8.92,556500.0
2013-07-31 12:20:00,8.92,8.92,8.89,8.9,585000.0,8.92,8.92,8.89,8.9,585000.0
2013-07-31 12:30:00,8.9,8.92,8.88,8.9,1030500.0,8.9,8.92,8.88,8.9,1030500.0
2013-07-31 12:40:00,8.89,8.91,8.89,8.9,1246500.0,8.89,8.91,8.89,8.9,1246500.0
2013-07-31 12:50:00,8.9,8.9,8.86,8.87,990000.0,8.9,8.9,8.86,8.87,990000.0
2013-07-31 13:00:00,8.87,8.87,8.85,8.86,744000.0,8.87,8.87,8.85,8.86,744000.0
2013-07-31 13:10:00,8.86,8.89,8.84,8.88,1326000.0,8.86,8.89,8.84,8.88,1326000.0
2013-07-31 13:20:00,8.89,8.91,8.88,8.89,916500.0,8.89,8.91,8.88,8.89,916500.0
2013-07-31 13:30:00,8.89,8.91,8.89,8.9,318000.0,8.89,8.91,8.89,8.9,318000.0
2013-07-31 13:40:00,8.9,8.91,8.87,8.87,627000.0,8.9,8.91,8.87,8.87,627000.0
2013-07-31 13:50:00,8.88,8.91,8.87,8.89,1225500.0,8.88,8.91,8.87,8.89,1225500.0
2013-07-31 14:00:00,8.89,8.92,8.88,8.92,2019000.0,8.89,8.92,8.88,8.92,2019000.0
2013-07-31 14:10:00,8.92,8.96,8.9,8.92,3439500.0,8.92,8.96,8.9,8.92,3439500.0
2013-07-31 14:20:00,8.92,8.96,8.92,8.94,1774500.0,8.92,8.96,8.92,8.94,1774500.0
2013-07-31 14:30:00,8.94,8.98,8.94,8.95,2572500.0,8.94,8.98,8.94,8.95,2572500.0
2013-07-31 14:40:00,8.95,8.98,8.94,8.98,1593000.0,8.95,8.98,8.94,8.98,1593000.0
2013-07-31 14:50:00,8.98,8.99,8.97,8.99,1377000.0,8.98,8.99,8.97,8.99,1377000.0
2013-07-31 15:00:00,8.99,9.0,8.96,8.97,1674000.0,8.99,9.0,8.96,8.97,1674000.0
2013-07-31 15:10:00,8.97,9.0,8.96,8.96,1755000.0,8.97,9.0,8.96,8.96,1755000.0
2013-07-31 15:20:00,8.96,8.97,8.93,8.96,2139000.0,8.96,8.97,8.93,8.96,2139000.0
2013-07-31 15:30:00,8.96,8.99,8.96,8.98,2244000.0,8.96,8.99,8.96,8.98,2244000.0
2013-07-31 15:40:00,8.98,8.98,8.91,8.91,2725500.0,8.98,8.98,8.91,8.91,2725500.0
2013-07-31 15:50:00,8.91,8.96,8.91,8.94,3960000.0,8.91,8.96,8.91,8.94,3960000.0
2013-08-01 09:30:00,9.0,9.03,8.9,8.97,8020500.0,9.0,9.03,8.9,8.97,8020500.0
2013-08-01 09:40:00,8.97,8.97,8.84,8.85,4449000.0,8.97,8.97,8.84,8.85,4449000.0
2013-08-01 09:50:00,8.85,8.97,8.85,8.95,3357000.0,8.85,8.97,8.85,8.95,3357000.0
2013-08-01 10:00:00,8.94,8.98,8.92,8.96,2287500.0,8.94,8.98,8.92,8.96,2287500.0
2013-08-01 10:10:00,8.96,9.01,8.95,9.0,2070000.0,8.96,9.01,8.95,9.0,2070000.0
2013-08-01 10:20:00,9.0,9.05,8.97,9.02,3360000.0,9.0,9.05,8.97,9.02,3360000.0
2013-08-01 10:30:00,9.02,9.04,9.0,9.03,2232000.0,9.02,9.04,9.0,9.03,2232000.0
2013-08-01 10:40:00,9.03,9.06,9.01,9.02,2646000.0,9.03,9.06,9.01,9.02,2646000.0
2013-08-01 10:50:00,9.02,9.02,8.97,8.98,3207000.0,9.02,9.02,8.97,8.98,3207000.0
2013-08-01 11:00:00,8.98,9.01,8.97,9.01,2811000.0,8.98,9.01,8.97,9.01,2811000.0
2013-08-01 11:10:00,9.01,9.01,8.98,8.99,1159500.0,9.01,9.01,8.98,8.99,1159500.0
2013-08-01 11:20:00,8.99,8.99,8.96,8.98,2424000.0,8.99,8.99,8.96,8.98,2424000.0
2013-08-01 11:30:00,8.97,8.98,8.94,8.97,1585500.0,8.97,8.98,8.94,8.97,1585500.0
2013-08-01 11:40:00,8.97,9.0,8.96,8.98,1078500.0,8.97,9.0,8.96,8.98,1078500.0
2013-08-01 11:50:00,8.98,9.0,8.96,8.99,1476000.0,8.98,9.0,8.96,8.99,1476000.0
2013-08-01 12:00:00,8.99,9.01,8.98,9.01,1668000.0,8.99,9.01,8.98,9.01,1668000.0
2013-08-01 12:10:00,9.01,9.03,9.01,9.02,1984500.0,9.01,9.03,9.01,9.02,1984500.0
2013-08-01 12:20:00,9.03,9.03,9.0,9.02,718500.0,9.03,9.03,9.0,9.02,718500.0
2013-08-01 12:30:00,9.02,9.04,9.01,9.04,2941500.0,9.02,9.04,9.01,9.04,2941500.0
2013-08-01 12:40:00,9.04,9.05,9.02,9.03,1380000.0,9.04,9.05,9.02,9.03,1380000.0
2013-08-01 12:50:00,9.03,9.04,9.02,9.03,1528500.0,9.03,9.04,9.02,9.03,1528500.0
2013-08-01 13:00:00,9.03,9.04,9.02,9.03,400500.0,9.03,9.04,9.02,9.03,400500.0
2013-08-01 13:10:00,9.03,9.04,9.02,9.04,1279500.0,9.03,9.04,9.02,9.04,1279500.0
2013-08-01 13:20:00,9.04,9.05,9.04,9.04,448500.0,9.04,9.05,9.04,9.04,448500.0
2013-08-01 13:30:00,9.04,9.04,9.02,9.03,778500.0,9.04,9.04,9.02,9.03,778500.0
2013-08-01 13:40:00,9.03,9.04,9.02,9.03,546000.0,9.03,9.04,9.02,9.03,546000.0
2013-08-01 13:50:00,9.04,9.06,9.03,9.04,1119000.0,9.04,9.06,9.03,9.04,1119000.0
2013-08-01 14:00:00,9.04,9.06,9.03,9.05,1593000.0,9.04,9.06,9.03,9.05,1593000.0
2013-08-01 14:10:00,9.06,9.06,9.05,9.05,651000.0,9.06,9.06,9.05,9.05,651000.0
2013-08-01 14:20:00,9.05,9.1,9.05,9.08,2934000.0,9.05,9.1,9.05,9.08,2934000.0
2013-08-01 14:30:00,9.09,9.1,9.07,9.09,916500.0,9.09,9.1,9.07,9.09,916500.0
2013-08-01 14:40:00,9.09,9.09,9.05,9.07,1249500.0,9.09,9.09,9.05,9.07,1249500.0
2013-08-01 14:50:00,9.07,9.08,9.07,9.07,562500.0,9.07,9.08,9.07,9.07,562500.0
2013-08-01 15:00:00,9.07,9.08,9.06,9.07,579000.0,9.07,9.08,9.06,9.07,579000.0
2013-08-01 15:10:00,9.07,9.07,9.04,9.05,1500000.0,9.07,9.07,9.04,9.05,1500000.0
2013-08-01 15:20:00,9.05,9.05,9.03,9.05,997500.0,9.05,9.05,9.03,9.05,997500.0
2013-08-01 15:30:00,9.05,9.07,9.04,9.06,1624500.0,9.05,9.07,9.04,9.06,1624500.0
2013-08-01 15:40:00,9.06,9.07,9.05,9.05,1321500.0,9.06,9.07,9.05,9.05,1321500.0
2013-08-01 15:50:00,9.06,9.07,9.03,9.03,4371000.0,9.06,9.07,9.03,9.03,4371000.0
2013-08-02 09:30:00,8.96,9.0,8.92,8.94,4770000.0,8.96,9.0,8.92,8.94,4770000.0
2013-08-02 09:40:00,8.94,8.98,8.91,8.93,3850500.0,8.94,8.98,8.91,8.93,3850500.0
2013-08-02 09:50:00,8.93,9.02,8.93,9.01,4434000.0,8.93,9.02,8.93,9.01,4434000.0
2013-08-02 10:00:00,9.01,9.05,9.01,9.05,3187500.0,9.01,9.05,9.01,9.05,3187500.0
2013-08-02 10:10:00,9.05,9.13,9.03,9.11,5800500.0,9.05,9.13,9.03,9.11,5800500.0
2013-08-02 10:20:00,9.11,9.11,9.08,9.08,3523500.0,9.11,9.11,9.08,9.08,3523500.0
2013-08-02 10:30:00,9.08,9.16,9.08,9.14,4393500.0,9.08,9.16,9.08,9.14,4393500.0
2013-08-02 10:40:00,9.14,9.19,9.14,9.17,5467500.0,9.14,9.19,9.14,9.17,5467500.0
2013-08-02 10:50:00,9.16,9.17,9.13,9.14,3072000.0,9.16,9.17,9.13,9.14,3072000.0
2013-08-02 11:00:00,9.14,9.15,9.07,9.09,2734500.0,9.14,9.15,9.07,9.09,2734500.0
2013-08-02 11:10:00,9.09,9.12,9.08,9.11,2406000.0,9.09,9.12,9.08,9.11,2406000.0
2013-08-02 11:20:00,9.11,9.15,9.11,9.13,2926500.0,9.11,9.15,9.11,9.13,2926500.0
2013-08-02 11:30:00,9.13,9.13,9.09,9.1,1390500.0,9.13,9.13,9.09,9.1,1390500.0
2013-08-02 11:40:00,9.1,9.13,9.1,9.11,2019000.0,9.1,9.13,9.1,9.11,2019000.0
2013-08-02 11:50:00,9.11,9.11,9.08,9.1,2332500.0,9.11,9.11,9.08,9.1,2332500.0
2013-08-02 12:00:00,9.1,9.12,9.09,9.11,807000.0,9.1,9.12,9.09,9.11,807000.0
2013-08-02 12:10:00,9.11,9.11,9.09,9.09,970500.0,9.11,9.11,9.09,9.09,970500.0
2013-08-02 12:20:00,9.1,9.11,9.09,9.11,658500.0,9.1,9.11,9.09,9.11,658500.0
2013-08-02 12:30:00,9.11,9.13,9.11,9.12,930000.0,9.11,9.13,9.11,9.12,930000.0
2013-08-02 12:40:00,9.13,9.15,9.12,9.15,1659000.0,9.13,9.15,9.12,9.15,1659000.0
2013-08-02 12:50:00,9.15,9.15,9.13,9.15,954000.0,9.15,9.15,9.13,9.15,954000.0
2013-08-02 13:00:00,9.14,9.16,9.13,9.16,1660500.0,9.14,9.16,9.13,9.16,1660500.0
2013-08-02 13:10:00,9.16,9.17,9.14,9.14,1491000.0,9.16,9.17,9.14,9.14,1491000.0
2013-08-02 13:20:00,9.14,9.16,9.13,9.15,2325000.0,9.14,9.16,9.13,9.15,2325000.0
2013-08-02 13:30:00,9.15,9.15,9.12,9.14,1935000.0,9.15,9.15,9.12,9.14,1935000.0
2013-08-02 13:40:00,9.14,9.16,9.14,9.15,514500.0,9.14,9.16,9.14,9.15,514500.0
2013-08-02 13:50:00,9.15,9.17,9.15,9.16,843000.0,9.15,9.17,9.15,9.16,843000.0
2013-08-02 14:00:00,9.15,9.17,9.15,9.15,924000.0,9.15,9.17,9.15,9.15,924000.0
2013-08-02 14:10:00,9.15,9.16,9.15,9.15,513000.0,9.15,9.16,9.15,9.15,513000.0
2013-08-02 14:20:00,9.15,9.16,9.14,9.15,579000.0,9.15,9.16,9.14,9.15,579000.0
2013-08-02 14:30:00,9.15,9.16,9.14,9.15,1113000.0,9.15,9.16,9.14,9.15,1113000.0
2013-08-02 14:40:00,9.15,9.16,9.15,9.16,880500.0,9.15,9.16,9.15,9.16,880500.0
2013-08-02 14:50:00,9.16,9.17,9.14,9.16,1008000.0,9.16,9.17,9.14,9.16,1008000.0
2013-08-02 15:00:00,9.16,9.18,9.15,9.16,1566000.0,9.16,9.18,9.15,9.16,1566000.0
2013-08-02 15:10:00,9.17,9.18,9.16,9.18,1669500.0,9.17,9.18,9.16,9.18,1669500.0
2013-08-02 15:20:00,9.18,9.2,9.18,9.2,2556000.0,9.18,9.2,9.18,9.2,2556000.0
2013-08-02 15:30:00,9.2,9.21,9.18,9.19,3004500.0,9.2,9.21,9.18,9.19,3004500.0
2013-08-02 15:40:00,9.19,9.2,9.18,9.19,1588500.0,9.19,9.2,9.18,9.19,1588500.0
2013-08-02 15:50:00,9.2,9.22,9.18,9.2,5752500.0,9.2,9.22,9.18,9.2,5752500.0
2013-08-05 09:30:00,9.33,9.49,9.33,9.48,14938500.0,9.33,9.49,9.33,9.48,14938500.0
2013-08-05 09:40:00,9.48,9.51,9.32,9.38,12769500.0,9.48,9.51,9.32,9.38,12769500.0
2013-08-05 09:50:00,9.39,9.47,9.35,9.42,5343000.0,9.39,9.47,9.35,9.42,5343000.0
2013-08-05 10:00:00,9.41,9.43,9.33,9.36,5608500.0,9.41,9.43,9.33,9.36,5608500.0
2013-08-05 10:10:00,9.36,9.4,9.31,9.33,5419500.0,9.36,9.4,9.31,9.33,5419500.0
2013-08-05 10:20:00,9.33,9.42,9.33,9.42,4759500.0,9.33,9.42,9.33,9.42,4759500.0
2013-08-05 10:30:00,9.41,9.44,9.4,9.4,3661500.0,9.41,9.44,9.4,9.4,3661500.0
2013-08-05 10:40:00,9.4,9.45,9.37,9.45,4623000.0,9.4,9.45,9.37,9.45,4623000.0
2013-08-05 10:50:00,9.45,9.48,9.43,9.46,4639500.0,9.45,9.48,9.43,9.46,4639500.0
2013-08-05 11:00:00,9.46,9.47,9.44,9.45,2893500.0,9.46,9.47,9.44,9.45,2893500.0
2013-08-05 11:10:00,9.45,9.46,9.44,9.44,2554500.0,9.45,9.46,9.44,9.44,2554500.0
2013-08-05 11:20:00,9.45,9.46,9.44,9.46,2007000.0,9.45,9.46,9.44,9.46,2007000.0
2013-08-05 11:30:00,9.46,9.46,9.42,9.45,2274000.0,9.46,9.46,9.42,9.45,2274000.0
2013-08-05 11:40:00,9.45,9.46,9.43,9.44,2097000.0,9.45,9.46,9.43,9.44,2097000.0
2013-08-05 11:50:00,9.44,9.45,9.43,9.43,2830500.0,9.44,9.45,9.43,9.43,2830500.0
2013-08-05 12:00:00,9.44,9.44,9.38,9.41,3891000.0,9.44,9.44,9.38,9.41,3891000.0
2013-08-05 12:10:00,9.41,9.44,9.38,9.43,2419500.0,9.41,9.44,9.38,9.43,2419500.0
2013-08-05 12:20:00,9.43,9.44,9.41,9.43,2713500.0,9.43,9.44,9.41,9.43,2713500.0
2013-08-05 12:30:00,9.43,9.44,9.41,9.41,1491000.0,9.43,9.44,9.41,9.41,1491000.0
2013-08-05 12:40:00,9.42,9.44,9.4,9.44,897000.0,9.42,9.44,9.4,9.44,897000.0
2013-08-05 12:50:00,9.43,9.45,9.43,9.43,1266000.0,9.43,9.45,9.43,9.43,1266000.0
2013-08-05 13:00:00,9.43,9.45,9.41,9.42,1350000.0,9.43,9.45,9.41,9.42,1350000.0
2013-08-05 13:10:00,9.42,9.45,9.42,9.45,879000.0,9.42,9.45,9.42,9.45,879000.0
2013-08-05 13:20:00,9.45,9.48,9.45,9.47,2425500.0,9.45,9.48,9.45,9.47,2425500.0
2013-08-05 13:30:00,9.47,9.48,9.44,9.44,1359000.0,9.47,9.48,9.44,9.44,1359000.0
2013-08-05 13:40:00,9.45,9.48,9.45,9.47,1489500.0,9.45,9.48,9.45,9.47,1489500.0
2013-08-05 13:50:00,9.47,9.52,9.46,9.51,3816000.0,9.47,9.52,9.46,9.51,3816000.0
2013-08-05 14:00:00,9.51,9.51,9.49,9.51,2082000.0,9.51,9.51,9.49,9.51,2082000.0
2013-08-05 14:10:00,9.51,9.52,9.5,9.52,1681500.0,9.51,9.52,9.5,9.52,1681500.0
2013-08-05 14:20:00,9.52,9.55,9.51,9.52,3807000.0,9.52,9.55,9.51,9.52,3807000.0
2013-08-05 14:30:00,9.52,9.58,9.52,9.58,4396500.0,9.52,9.58,9.52,9.58,4396500.0
2013-08-05 14:40:00,9.58,9.6,9.57,9.58,3235500.0,9.58,9.6,9.57,9.58,3235500.0
2013-08-05 14:50:00,9.59,9.59,9.56,9.57,2014500.0,9.59,9.59,9.56,9.57,2014500.0
2013-08-05 15:00:00,9.57,9.59,9.54,9.57,3154500.0,9.57,9.59,9.54,9.57,3154500.0
2013-08-05 15:10:00,9.57,9.58,9.57,9.58,1392000.0,9.57,9.58,9.57,9.58,1392000.0
2013-08-05 15:20:00,9.58,9.62,9.57,9.61,5734500.0,9.58,9.62,9.57,9.61,5734500.0
2013-08-05 15:30:00,9.61,9.62,9.58,9.6,4138500.0,9.61,9.62,9.58,9.6,4138500.0
2013-08-05 15:40:00,9.6,9.65,9.59,9.64,4771500.0,9.6,9.65,9.59,9.64,4771500.0
2013-08-05 15:50:00,9.64,9.66,9.61,9.64,7638000.0,9.64,9.66,9.61,9.64,7638000.0
2013-08-06 09:30:00,9.65,9.68,9.52,9.53,11724000.0,9.65,9.68,9.52,9.53,11724000.0
2013-08-06 09:40:00,9.53,9.56,9.41,9.48,11236500.0,9.53,9.56,9.41,9.48,11236500.0
2013-08-06 09:50:00,9.47,9.52,9.44,9.5,5916000.0,9.47,9.52,9.44,9.5,5916000.0
2013-08-06 10:00:00,9.5,9.51,9.46,9.49,3294000.0,9.5,9.51,9.46,9.49,3294000.0
2013-08-06 10:10:00,9.49,9.49,9.44,9.48,3499500.0,9.49,9.49,9.44,9.48,3499500.0
2013-08-06 10:20:00,9.48,9.48,9.45,9.48,4114500.0,9.48,9.48,9.45,9.48,4114500.0
2013-08-06 10:30:00,9.47,9.5,9.44,9.47,4533000.0,9.47,9.5,9.44,9.47,4533000.0
2013-08-06 10:40:00,9.47,9.61,9.46,9.58,6690000.0,9.47,9.61,9.46,9.58,6690000.0
2013-08-06 10:50:00,9.58,9.59,9.53,9.53,3475500.0,9.58,9.59,9.53,9.53,3475500.0
2013-08-06 11:00:00,9.53,9.55,9.48,9.51,2992500.0,9.53,9.55,9.48,9.51,2992500.0
2013-08-06 11:10:00,9.51,9.55,9.51,9.51,1440000.0,9.51,9.55,9.51,9.51,1440000.0
2013-08-06 11:20:00,9.51,9.6,9.51,9.58,3105000.0,9.51,9.6,9.51,9.58,3105000.0
2013-08-06 11:30:00,9.58,9.6,9.55,9.57,2880000.0,9.58,9.6,9.55,9.57,2880000.0
2013-08-06 11:40:00,9.57,9.59,9.55,9.57,2982000.0,9.57,9.59,9.55,9.57,2982000.0
2013-08-06 11:50:00,9.58,9.61,9.56,9.6,1509000.0,9.58,9.61,9.56,9.6,1509000.0
2013-08-06 12:00:00,9.6,9.65,9.59,9.6,4561500.0,9.6,9.65,9.59,9.6,4561500.0
2013-08-06 12:10:00,9.6,9.63,9.6,9.62,2121000.0,9.6,9.63,9.6,9.62,2121000.0
2013-08-06 12:20:00,9.62,9.62,9.58,9.59,1458000.0,9.62,9.62,9.58,9.59,1458000.0
2013-08-06 12:30:00,9.59,9.6,9.58,9.6,1510500.0,9.59,9.6,9.58,9.6,1510500.0
2013-08-06 12:40:00,9.59,9.62,9.59,9.61,1746000.0,9.59,9.62,9.59,9.61,1746000.0
2013-08-06 12:50:00,9.61,9.67,9.61,9.66,3888000.0,9.61,9.67,9.61,9.66,3888000.0
2013-08-06 13:00:00,9.66,9.72,9.66,9.71,2964000.0,9.66,9.72,9.66,9.71,2964000.0
2013-08-06 13:10:00,9.71,9.71,9.67,9.69,3109500.0,9.71,9.71,9.67,9.69,3109500.0
2013-08-06 13:20:00,9.69,9.69,9.66,9.67,2008500.0,9.69,9.69,9.66,9.67,2008500.0
2013-08-06 13:30:00,9.66,9.68,9.65,9.66,1903500.0,9.66,9.68,9.65,9.66,1903500.0
2013-08-06 13:40:00,9.66,9.66,9.57,9.59,3534000.0,9.66,9.66,9.57,9.59,3534000.0
2013-08-06 13:50:00,9.59,9.6,9.54,9.55,2554500.0,9.59,9.6,9.54,9.55,2554500.0
2013-08-06 14:00:00,9.55,9.59,9.54,9.56,2319000.0,9.55,9.59,9.54,9.56,2319000.0
2013-08-06 14:10:00,9.56,9.6,9.55,9.56,1668000.0,9.56,9.6,9.55,9.56,1668000.0
2013-08-06 14:20:00,9.56,9.63,9.56,9.59,2701500.0,9.56,9.63,9.56,9.59,2701500.0
2013-08-06 14:30:00,9.59,9.62,9.58,9.6,1633500.0,9.59,9.62,9.58,9.6,1633500.0
2013-08-06 14:40:00,9.6,9.6,9.56,9.58,1533000.0,9.6,9.6,9.56,9.58,1533000.0
2013-08-06 14:50:00,9.58,9.59,9.56,9.58,952500.0,9.58,9.59,9.56,9.58,952500.0
2013-08-06 15:00:00,9.58,9.58,9.55,9.56,1714500.0,9.58,9.58,9.55,9.56,1714500.0
2013-08-06 15:10:00,9.56,9.57,9.54,9.54,1438500.0,9.56,9.57,9.54,9.54,1438500.0
2013-08-06 15:20:00,9.54,9.56,9.53,9.55,2211000.0,9.54,9.56,9.53,9.55,2211000.0
2013-08-06 15:30:00,9.54,9.55,9.49,9.51,4066500.0,9.54,9.55,9.49,9.51,4066500.0
2013-08-06 15:40:00,9.5,9.52,9.46,9.46,4515000.0,9.5,9.52,9.46,9.46,4515000.0
2013-08-06 15:50:00,9.46,9.49,9.46,9.48,4873500.0,9.46,9.49,9.46,9.48,4873500.0
2013-08-07 09:30:00,9.46,9.46,8.97,9.03,17883000.0,9.46,9.46,8.97,9.03,17883000.0
2013-08-07 09:40:00,9.03,9.24,8.99,9.23,13987500.0,9.03,9.24,8.99,9.23,13987500.0
2013-08-07 09:50:00,9.23,9.24,9.12,9.13,6939000.0,9.23,9.24,9.12,9.13,6939000.0
2013-08-07 10:00:00,9.13,9.18,9.12,9.17,6247500.0,9.13,9.18,9.12,9.17,6247500.0
2013-08-07 10:10:00,9.16,9.17,9.03,9.04,4869000.0,9.16,9.17,9.03,9.04,4869000.0
2013-08-07 10:20:00,9.04,9.05,8.87,8.93,13897500.0,9.04,9.05,8.87,8.93,13897500.0
2013-08-07 10:30:00,8.93,8.99,8.88,8.92,7029000.0,8.93,8.99,8.88,8.92,7029000.0
2013-08-07 10:40:00,8.91,8.97,8.9,8.9,4002000.0,8.91,8.97,8.9,8.9,4002000.0
2013-08-07 10:50:00,8.9,8.94,8.87,8.9,5169000.0,8.9,8.94,8.87,8.9,5169000.0
2013-08-07 11:00:00,8.9,9.03,8.9,8.96,6157500.0,8.9,9.03,8.9,8.96,6157500.0
2013-08-07 11:10:00,8.96,8.97,8.91,8.91,4705500.0,8.96,8.97,8.91,8.91,4705500.0
2013-08-07 11:20:00,8.91,8.92,8.82,8.88,6277500.0,8.91,8.92,8.82,8.88,6277500.0
2013-08-07 11:30:00,8.89,8.9,8.84,8.85,4497000.0,8.89,8.9,8.84,8.85,4497000.0
2013-08-07 11:40:00,8.85,8.92,8.84,8.9,4567500.0,8.85,8.92,8.84,8.9,4567500.0
2013-08-07 11:50:00,8.9,8.93,8.88,8.9,3667500.0,8.9,8.93,8.88,8.9,3667500.0
2013-08-07 12:00:00,8.9,8.96,8.88,8.92,3636000.0,8.9,8.96,8.88,8.92,3636000.0
2013-08-07 12:10:00,8.92,8.93,8.89,8.91,3211500.0,8.92,8.93,8.89,8.91,3211500.0
2013-08-07 12:20:00,8.92,8.96,8.89,8.95,4482000.0,8.92,8.96,8.89,8.95,4482000.0
2013-08-07 12:30:00,8.95,9.01,8.94,8.99,6372000.0,8.95,9.01,8.94,8.99,6372000.0
2013-08-07 12:40:00,8.99,9.03,8.97,8.99,4846500.0,8.99,9.03,8.97,8.99,4846500.0
2013-08-07 12:50:00,9.0,9.03,8.98,9.01,3744000.0,9.0,9.03,8.98,9.01,3744000.0
2013-08-07 13:00:00,9.01,9.02,8.99,9.01,1740000.0,9.01,9.02,8.99,9.01,1740000.0
2013-08-07 13:10:00,9.01,9.02,8.99,9.0,1461000.0,9.01,9.02,8.99,9.0,1461000.0
2013-08-07 13:20:00,8.99,9.0,8.93,8.95,3351000.0,8.99,9.0,8.93,8.95,3351000.0
2013-08-07 13:30:00,8.94,8.97,8.93,8.94,2688000.0,8.94,8.97,8.93,8.94,2688000.0
2013-08-07 13:40:00,8.95,8.96,8.93,8.95,1969500.0,8.95,8.96,8.93,8.95,1969500.0
2013-08-07 13:50:00,8.95,8.96,8.92,8.95,2062500.0,8.95,8.96,8.92,8.95,2062500.0
2013-08-07 14:00:00,8.95,9.01,8.95,8.97,3246000.0,8.95,9.01,8.95,8.97,3246000.0
2013-08-07 14:10:00,8.98,9.08,8.98,9.08,6471000.0,8.98,9.08,8.98,9.08,6471000.0
2013-08-07 14:20:00,9.08,9.08,9.01,9.02,4105500.0,9.08,9.08,9.01,9.02,4105500.0
2013-08-07 14:30:00,9.02,9.07,9.01,9.01,3357000.0,9.02,9.07,9.01,9.01,3357000.0
2013-08-07 14:40:00,9.01,9.03,8.99,9.01,3117000.0,9.01,9.03,8.99,9.01,3117000.0
2013-08-07 14:50:00,9.0,9.04,9.0,9.03,2175000.0,9.0,9.04,9.0,9.03,2175000.0
2013-08-07 15:00:00,9.03,9.03,9.0,9.0,2569500.0,9.03,9.03,9.0,9.0,2569500.0
2013-08-07 15:10:00,9.0,9.02,8.99,8.99,2670000.0,9.0,9.02,8.99,8.99,2670000.0
2013-08-07 15:20:00,8.99,9.0,8.96,9.0,4441500.0,8.99,9.0,8.96,9.0,4441500.0
2013-08-07 15:30:00,9.0,9.0,8.95,8.95,4005000.0,9.0,9.0,8.95,8.95,4005000.0
2013-08-07 15:40:00,8.95,8.99,8.92,8.96,8415000.0,8.95,8.99,8.92,8.96,8415000.0
2013-08-07 15:50:00,8.96,9.0,8.93,8.95,10734000.0,8.96,9.0,8.93,8.95,10734000.0
2013-08-08 09:30:00,10.29,10.52,10.08,10.09,53703000.0,10.29,10.52,10.08,10.09,53703000.0
2013-08-08 09:40:00,10.1,10.26,10.03,10.2,26785500.0,10.1,10.26,10.03,10.2,26785500.0
2013-08-08 09:50:00,10.2,10.3,10.16,10.2,16459500.0,10.2,10.3,10.16,10.2,16459500.0
2013-08-08 10:00:00,10.2,10.31,10.13,10.3,14535000.0,10.2,10.31,10.13,10.3,14535000.0
2013-08-08 10:10:00,10.3,10.33,10.22,10.22,13371000.0,10.3,10.33,10.22,10.22,13371000.0
2013-08-08 10:20:00,10.22,10.31,10.15,10.2,10596000.0,10.22,10.31,10.15,10.2,10596000.0
2013-08-08 10:30:00,10.19,10.23,10.17,10.2,5580000.0,10.19,10.23,10.17,10.2,5580000.0
2013-08-08 10:40:00,10.2,10.26,10.19,10.25,6873000.0,10.2,10.26,10.19,10.25,6873000.0
2013-08-08 10:50:00,10.25,10.25,10.18,10.23,5892000.0,10.25,10.25,10.18,10.23,5892000.0
2013-08-08 11:00:00,10.23,10.28,10.22,10.24,6808500.0,10.23,10.28,10.22,10.24,6808500.0
2013-08-08 11:10:00,10.24,10.3,10.23,10.29,5514000.0,10.24,10.3,10.23,10.29,5514000.0
2013-08-08 11:20:00,10.28,10.31,10.25,10.28,7693500.0,10.28,10.31,10.25,10.28,7693500.0
2013-08-08 11:30:00,10.28,10.32,10.28,10.31,7980000.0,10.28,10.32,10.28,10.31,7980000.0
2013-08-08 11:40:00,10.31,10.37,10.3,10.36,11095500.0,10.31,10.37,10.3,10.36,11095500.0
2013-08-08 11:50:00,10.36,10.44,10.36,10.44,10614000.0,10.36,10.44,10.36,10.44,10614000.0
2013-08-08 12:00:00,10.44,10.48,10.41,10.46,10083000.0,10.44,10.48,10.41,10.46,10083000.0
2013-08-08 12:10:00,10.46,10.51,10.43,10.5,12276000.0,10.46,10.51,10.43,10.5,12276000.0
2013-08-08 12:20:00,10.5,10.59,10.48,10.51,15208500.0,10.5,10.59,10.48,10.51,15208500.0
2013-08-08 12:30:00,10.51,10.54,10.47,10.52,5241000.0,10.51,10.54,10.47,10.52,5241000.0
2013-08-08 12:40:00,10.52,10.58,10.47,10.51,7171500.0,10.52,10.58,10.47,10.51,7171500.0
2013-08-08 12:50:00,10.51,10.53,10.46,10.48,5434500.0,10.51,10.53,10.46,10.48,5434500.0
2013-08-08 13:00:00,10.49,10.49,10.43,10.48,4978500.0,10.49,10.49,10.43,10.48,4978500.0
2013-08-08 13:10:00,10.48,10.5,10.41,10.43,5901000.0,10.48,10.5,10.41,10.43,5901000.0
2013-08-08 13:20:00,10.43,10.5,10.42,10.48,4030500.0,10.43,10.5,10.42,10.48,4030500.0
2013-08-08 13:30:00,10.49,10.54,10.48,10.5,5308500.0,10.49,10.54,10.48,10.5,5308500.0
2013-08-08 13:40:00,10.5,10.53,10.44,10.47,7365000.0,10.5,10.53,10.44,10.47,7365000.0
2013-08-08 13:50:00,10.48,10.51,10.44,10.46,5500500.0,10.48,10.51,10.44,10.46,5500500.0
2013-08-08 14:00:00,10.46,10.51,10.44,10.46,4738500.0,10.46,10.51,10.44,10.46,4738500.0
2013-08-08 14:10:00,10.46,10.47,10.35,10.41,8455500.0,10.46,10.47,10.35,10.41,8455500.0
2013-08-08 14:20:00,10.41,10.42,10.29,10.32,8473500.0,10.41,10.42,10.29,10.32,8473500.0
2013-08-08 14:30:00,10.32,10.36,10.3,10.33,4090500.0,10.32,10.36,10.3,10.33,4090500.0
2013-08-08 14:40:00,10.33,10.35,10.29,10.29,4479000.0,10.33,10.35,10.29,10.29,4479000.0
2013-08-08 14:50:00,10.29,10.29,10.23,10.24,6481500.0,10.29,10.29,10.23,10.24,6481500.0
2013-08-08 15:00:00,10.24,10.32,10.24,10.28,5274000.0,10.24,10.32,10.24,10.28,5274000.0
2013-08-08 15:10:00,10.28,10.29,10.21,10.25,5706000.0,10.28,10.29,10.21,10.25,5706000.0
2013-08-08 15:20:00,10.24,10.29,10.22,10.26,4482000.0,10.24,10.29,10.22,10.26,4482000.0
2013-08-08 15:30:00,10.25,10.31,10.25,10.3,4972500.0,10.25,10.31,10.25,10.3,4972500.0
2013-08-08 15:40:00,10.3,10.31,10.22,10.23,7263000.0,10.3,10.31,10.22,10.23,7263000.0
2013-08-08 15:50:00,10.23,10.24,10.17,10.23,14494500.0,10.23,10.24,10.17,10.23,14494500.0
2013-08-09 09:30:00,10.16,10.23,10.08,10.14,9265500.0,10.16,10.23,10.08,10.14,9265500.0
2013-08-09 09:40:00,10.13,10.33,10.13,10.32,9664500.0,10.13,10.33,10.13,10.32,9664500.0
2013-08-09 09:50:00,10.32,10.38,10.29,10.31,11314500.0,10.32,10.38,10.29,10.31,11314500.0
2013-08-09 10:00:00,10.31,10.33,10.23,10.31,5593500.0,10.31,10.33,10.23,10.31,5593500.0
2013-08-09 10:10:00,10.31,10.32,10.23,10.26,3819000.0,10.31,10.32,10.23,10.26,3819000.0
2013-08-09 10:20:00,10.26,10.3,10.25,10.28,3792000.0,10.26,10.3,10.25,10.28,3792000.0
2013-08-09 10:30:00,10.28,10.34,10.25,10.31,4123500.0,10.28,10.34,10.25,10.31,4123500.0
2013-08-09 10:40:00,10.31,10.37,10.3,10.36,4599000.0,10.31,10.37,10.3,10.36,4599000.0
2013-08-09 10:50:00,10.36,10.4,10.32,10.32,4680000.0,10.36,10.4,10.32,10.32,4680000.0
2013-08-09 11:00:00,10.32,10.38,10.31,10.32,4177500.0,10.32,10.38,10.31,10.32,4177500.0
2013-08-09 11:10:00,10.32,10.37,10.31,10.36,3090000.0,10.32,10.37,10.31,10.36,3090000.0
2013-08-09 11:20:00,10.36,10.37,10.32,10.32,4515000.0,10.36,10.37,10.32,10.32,4515000.0
2013-08-09 11:30:00,10.33,10.34,10.26,10.29,3540000.0,10.33,10.34,10.26,10.29,3540000.0
2013-08-09 11:40:00,10.3,10.3,10.21,10.26,3532500.0,10.3,10.3,10.21,10.26,3532500.0
2013-08-09 11:50:00,10.26,10.26,10.19,10.25,2974500.0,10.26,10.26,10.19,10.25,2974500.0
2013-08-09 12:00:00,10.24,10.25,10.22,10.23,1257000.0,10.24,10.25,10.22,10.23,1257000.0
2013-08-09 12:10:00,10.23,10.24,10.19,10.21,2520000.0,10.23,10.24,10.19,10.21,2520000.0
2013-08-09 12:20:00,10.21,10.28,10.2,10.24,2611500.0,10.21,10.28,10.2,10.24,2611500.0
2013-08-09 12:30:00,10.25,10.28,10.25,10.28,1018500.0,10.25,10.28,10.25,10.28,1018500.0
2013-08-09 12:40:00,10.28,10.32,10.27,10.28,3228000.0,10.28,10.32,10.27,10.28,3228000.0
2013-08-09 12:50:00,10.27,10.3,10.27,10.3,1128000.0,10.27,10.3,10.27,10.3,1128000.0
2013-08-09 13:00:00,10.3,10.32,10.3,10.32,1758000.0,10.3,10.32,10.3,10.32,1758000.0
2013-08-09 13:10:00,10.32,10.33,10.29,10.31,1537500.0,10.32,10.33,10.29,10.31,1537500.0
2013-08-09 13:20:00,10.31,10.32,10.28,10.29,1126500.0,10.31,10.32,10.28,10.29,1126500.0
2013-08-09 13:30:00,10.3,10.3,10.26,10.29,1309500.0,10.3,10.3,10.26,10.29,1309500.0
2013-08-09 13:40:00,10.29,10.31,10.27,10.28,1236000.0,10.29,10.31,10.27,10.28,1236000.0
2013-08-09 13:50:00,10.27,10.29,10.26,10.26,1501500.0,10.27,10.29,10.26,10.26,1501500.0
2013-08-09 14:00:00,10.26,10.28,10.25,10.27,1062000.0,10.26,10.28,10.25,10.27,1062000.0
2013-08-09 14:10:00,10.27,10.28,10.26,10.26,1282500.0,10.27,10.28,10.26,10.26,1282500.0
2013-08-09 14:20:00,10.26,10.28,10.26,10.28,967500.0,10.26,10.28,10.26,10.28,967500.0
2013-08-09 14:30:00,10.28,10.28,10.25,10.25,1131000.0,10.28,10.28,10.25,10.25,1131000.0
2013-08-09 14:40:00,10.25,10.26,10.24,10.25,1044000.0,10.25,10.26,10.24,10.25,1044000.0
2013-08-09 14:50:00,10.26,10.27,10.23,10.23,1794000.0,10.26,10.27,10.23,10.23,1794000.0
2013-08-09 15:00:00,10.24,10.24,10.19,10.21,3484500.0,10.24,10.24,10.19,10.21,3484500.0
2013-08-09 15:10:00,10.2,10.23,10.18,10.23,3072000.0,10.2,10.23,10.18,10.23,3072000.0
2013-08-09 15:20:00,10.23,10.25,10.21,10.22,2353500.0,10.23,10.25,10.21,10.22,2353500.0
2013-08-09 15:30:00,10.22,10.23,10.2,10.22,1926000.0,10.22,10.23,10.2,10.22,1926000.0
2013-08-09 15:40:00,10.22,10.23,10.21,10.21,3100500.0,10.22,10.23,10.21,10.21,3100500.0
2013-08-09 15:50:00,10.21,10.22,10.18,10.2,6075000.0,10.21,10.22,10.18,10.2,6075000.0
2013-08-12 09:30:00,9.96,9.97,9.77,9.85,17380500.0,9.96,9.97,9.77,9.85,17380500.0
2013-08-12 09:40:00,9.85,10.03,9.85,9.99,11868000.0,9.85,10.03,9.85,9.99,11868000.0
2013-08-12 09:50:00,9.99,10.0,9.89,9.9,7092000.0,9.99,10.0,9.89,9.9,7092000.0
2013-08-12 10:00:00,9.9,9.96,9.87,9.9,4621500.0,9.9,9.96,9.87,9.9,4621500.0
2013-08-12 10:10:00,9.91,9.93,9.85,9.88,5395500.0,9.91,9.93,9.85,9.88,5395500.0
2013-08-12 10:20:00,9.87,9.88,9.77,9.79,7564500.0,9.87,9.88,9.77,9.79,7564500.0
2013-08-12 10:30:00,9.79,9.82,9.71,9.78,8926500.0,9.79,9.82,9.71,9.78,8926500.0
2013-08-12 10:40:00,9.78,9.84,9.77,9.8,5052000.0,9.78,9.84,9.77,9.8,5052000.0
2013-08-12 10:50:00,9.8,9.8,9.76,9.79,5385000.0,9.8,9.8,9.76,9.79,5385000.0
2013-08-12 11:00:00,9.79,9.81,9.74,9.79,3984000.0,9.79,9.81,9.74,9.79,3984000.0
2013-08-12 11:10:00,9.79,9.84,9.77,9.84,5818500.0,9.79,9.84,9.77,9.84,5818500.0
2013-08-12 11:20:00,9.84,9.92,9.83,9.9,6291000.0,9.84,9.92,9.83,9.9,6291000.0
2013-08-12 11:30:00,9.9,9.91,9.83,9.86,5179500.0,9.9,9.91,9.83,9.86,5179500.0
2013-08-12 11:40:00,9.85,9.9,9.85,9.87,4086000.0,9.85,9.9,9.85,9.87,4086000.0
2013-08-12 11:50:00,9.87,9.87,9.82,9.85,2395500.0,9.87,9.87,9.82,9.85,2395500.0
2013-08-12 12:00:00,9.85,9.88,9.83,9.86,3028500.0,9.85,9.88,9.83,9.86,3028500.0
2013-08-12 12:10:00,9.86,9.87,9.84,9.86,1897500.0,9.86,9.87,9.84,9.86,1897500.0
2013-08-12 12:20:00,9.86,9.86,9.8,9.82,2304000.0,9.86,9.86,9.8,9.82,2304000.0
2013-08-12 12:30:00,9.83,9.83,9.79,9.8,1992000.0,9.83,9.83,9.79,9.8,1992000.0
2013-08-12 12:40:00,9.8,9.81,9.78,9.8,1368000.0,9.8,9.81,9.78,9.8,1368000.0
2013-08-12 12:50:00,9.8,9.8,9.76,9.77,2209500.0,9.8,9.8,9.76,9.77,2209500.0
2013-08-12 13:00:00,9.77,9.79,9.75,9.76,1677000.0,9.77,9.79,9.75,9.76,1677000.0
2013-08-12 13:10:00,9.76,9.76,9.72,9.73,3484500.0,9.76,9.76,9.72,9.73,3484500.0
2013-08-12 13:20:00,9.74,9.78,9.71,9.73,3172500.0,9.74,9.78,9.71,9.73,3172500.0
2013-08-12 13:30:00,9.72,9.76,9.64,9.64,7566000.0,9.72,9.76,9.64,9.64,7566000.0
2013-08-12 13:40:00,9.64,9.67,9.57,9.62,7971000.0,9.64,9.67,9.57,9.62,7971000.0
2013-08-12 13:50:00,9.62,9.63,9.49,9.49,8598000.0,9.62,9.63,9.49,9.49,8598000.0
2013-08-12 14:00:00,9.5,9.59,9.47,9.55,8146500.0,9.5,9.59,9.47,9.55,8146500.0
2013-08-12 14:10:00,9.55,9.59,9.5,9.58,3520500.0,9.55,9.59,9.5,9.58,3520500.0
2013-08-12 14:20:00,9.58,9.61,9.57,9.58,5034000.0,9.58,9.61,9.57,9.58,5034000.0
2013-08-12 14:30:00,9.58,9.64,9.58,9.61,4050000.0,9.58,9.64,9.58,9.61,4050000.0
2013-08-12 14:40:00,9.61,9.65,9.6,9.65,3802500.0,9.61,9.65,9.6,9.65,3802500.0
2013-08-12 14:50:00,9.65,9.65,9.61,9.63,2388000.0,9.65,9.65,9.61,9.63,2388000.0
2013-08-12 15:00:00,9.63,9.65,9.61,9.64,2899500.0,9.63,9.65,9.61,9.64,2899500.0
2013-08-12 15:10:00,9.65,9.67,9.63,9.64,3657000.0,9.65,9.67,9.63,9.64,3657000.0
2013-08-12 15:20:00,9.64,9.71,9.63,9.69,3946500.0,9.64,9.71,9.63,9.69,3946500.0
2013-08-12 15:30:00,9.69,9.76,9.67,9.76,4650000.0,9.69,9.76,9.67,9.76,4650000.0
2013-08-12 15:40:00,9.75,9.85,9.75,9.79,13062000.0,9.75,9.85,9.75,9.79,13062000.0
2013-08-12 15:50:00,9.79,9.86,9.79,9.83,9258000.0,9.79,9.86,9.79,9.83,9258000.0
2013-08-13 09:30:00,9.97,9.99,9.84,9.92,10989000.0,9.97,9.99,9.84,9.92,10989000.0
2013-08-13 09:40:00,9.92,9.95,9.83,9.87,5716500.0,9.92,9.95,9.83,9.87,5716500.0
2013-08-13 09:50:00,9.86,9.88,9.76,9.82,6031500.0,9.86,9.88,9.76,9.82,6031500.0
2013-08-13 10:00:00,9.82,9.83,9.7,9.72,5143500.0,9.82,9.83,9.7,9.72,5143500.0
2013-08-13 10:10:00,9.72,9.81,9.71,9.81,4395000.0,9.72,9.81,9.71,9.81,4395000.0
2013-08-13 10:20:00,9.81,9.81,9.74,9.76,3858000.0,9.81,9.81,9.74,9.76,3858000.0
2013-08-13 10:30:00,9.76,9.78,9.72,9.72,3616500.0,9.76,9.78,9.72,9.72,3616500.0
2013-08-13 10:40:00,9.73,9.76,9.71,9.75,3522000.0,9.73,9.76,9.71,9.75,3522000.0
2013-08-13 10:50:00,9.74,9.76,9.71,9.74,1584000.0,9.74,9.76,9.71,9.74,1584000.0
2013-08-13 11:00:00,9.74,9.75,9.69,9.74,2992500.0,9.74,9.75,9.69,9.74,2992500.0
2013-08-13 11:10:00,9.74,9.76,9.71,9.73,2016000.0,9.74,9.76,9.71,9.73,2016000.0
2013-08-13 11:20:00,9.74,9.83,9.73,9.82,6007500.0,9.74,9.83,9.73,9.82,6007500.0
2013-08-13 11:30:00,9.81,9.85,9.78,9.85,4104000.0,9.81,9.85,9.78,9.85,4104000.0
2013-08-13 11:40:00,9.85,9.86,9.81,9.81,2032500.0,9.85,9.86,9.81,9.81,2032500.0
2013-08-13 11:50:00,9.81,9.88,9.81,9.87,3270000.0,9.81,9.88,9.81,9.87,3270000.0
2013-08-13 12:00:00,9.87,9.9,9.83,9.86,3396000.0,9.87,9.9,9.83,9.86,3396000.0
2013-08-13 12:10:00,9.86,9.89,9.84,9.88,2833500.0,9.86,9.89,9.84,9.88,2833500.0
2013-08-13 12:20:00,9.88,9.89,9.86,9.87,3826500.0,9.88,9.89,9.86,9.87,3826500.0
2013-08-13 12:30:00,9.87,9.88,9.84,9.86,2215500.0,9.87,9.88,9.84,9.86,2215500.0
2013-08-13 12:40:00,9.88,9.88,9.85,9.87,679500.0,9.88,9.88,9.85,9.87,679500.0
2013-08-13 12:50:00,9.87,9.93,9.86,9.9,2500500.0,9.87,9.93,9.86,9.9,2500500.0
2013-08-13 13:00:00,9.9,9.92,9.89,9.92,2673000.0,9.9,9.92,9.89,9.92,2673000.0
2013-08-13 13:10:00,9.92,9.93,9.9,9.92,946500.0,9.92,9.93,9.9,9.92,946500.0
2013-08-13 13:20:00,9.92,9.96,9.92,9.95,2274000.0,9.92,9.96,9.92,9.95,2274000.0
2013-08-13 13:30:00,9.95,9.96,9.9,9.91,1573500.0,9.95,9.96,9.9,9.91,1573500.0
2013-08-13 13:40:00,9.91,9.93,9.9,9.93,850500.0,9.91,9.93,9.9,9.93,850500.0
2013-08-13 13:50:00,9.93,9.93,9.9,9.92,1201500.0,9.93,9.93,9.9,9.92,1201500.0
2013-08-13 14:00:00,9.92,9.92,9.86,9.88,2149500.0,9.92,9.92,9.86,9.88,2149500.0
2013-08-13 14:10:00,9.87,9.9,9.85,9.86,1528500.0,9.87,9.9,9.85,9.86,1528500.0
2013-08-13 14:20:00,9.86,9.92,9.86,9.91,1315500.0,9.86,9.92,9.86,9.91,1315500.0
2013-08-13 14:30:00,9.91,9.91,9.87,9.88,1051500.0,9.91,9.91,9.87,9.88,1051500.0
2013-08-13 14:40:00,9.88,9.89,9.85,9.87,1504500.0,9.88,9.89,9.85,9.87,1504500.0
2013-08-13 14:50:00,9.87,9.87,9.78,9.78,2776500.0,9.87,9.87,9.78,9.78,2776500.0
2013-08-13 15:00:00,9.78,9.82,9.78,9.82,1341000.0,9.78,9.82,9.78,9.82,1341000.0
2013-08-13 15:10:00,9.82,9.84,9.79,9.79,2167500.0,9.82,9.84,9.79,9.79,2167500.0
2013-08-13 15:20:00,9.79,9.8,9.72,9.74,3372000.0,9.79,9.8,9.72,9.74,3372000.0
2013-08-13 15:30:00,9.74,9.77,9.73,9.73,2394000.0,9.74,9.77,9.73,9.73,2394000.0
2013-08-13 15:40:00,9.73,9.73,9.63,9.65,6268500.0,9.73,9.73,9.63,9.65,6268500.0
2013-08-13 15:50:00,9.66,9.7,9.64,9.7,5224500.0,9.66,9.7,9.64,9.7,5224500.0
2013-08-14 09:30:00,9.52,9.66,9.51,9.55,9522000.0,9.52,9.66,9.51,9.55,9522000.0
2013-08-14 09:40:00,9.54,9.61,9.54,9.57,4588500.0,9.54,9.61,9.54,9.57,4588500.0
2013-08-14 09:50:00,9.56,9.58,9.53,9.58,4150500.0,9.56,9.58,9.53,9.58,4150500.0
2013-08-14 10:00:00,9.58,9.58,9.54,9.56,4206000.0,9.58,9.58,9.54,9.56,4206000.0
2013-08-14 10:10:00,9.56,9.57,9.53,9.54,6706500.0,9.56,9.57,9.53,9.54,6706500.0
2013-08-14 10:20:00,9.55,9.55,9.39,9.4,11703000.0,9.55,9.55,9.39,9.4,11703000.0
2013-08-14 10:30:00,9.4,9.45,9.37,9.38,6256500.0,9.4,9.45,9.37,9.38,6256500.0
2013-08-14 10:40:00,9.38,9.42,9.21,9.3,14232000.0,9.38,9.42,9.21,9.3,14232000.0
2013-08-14 10:50:00,9.29,9.4,9.27,9.37,7980000.0,9.29,9.4,9.27,9.37,7980000.0
2013-08-14 11:00:00,9.37,9.45,9.35,9.41,6898500.0,9.37,9.45,9.35,9.41,6898500.0
2013-08-14 11:10:00,9.41,9.43,9.34,9.38,5286000.0,9.41,9.43,9.34,9.38,5286000.0
2013-08-14 11:20:00,9.37,9.39,9.35,9.35,2967000.0,9.37,9.39,9.35,9.35,2967000.0
2013-08-14 11:30:00,9.35,9.37,9.27,9.3,5686500.0,9.35,9.37,9.27,9.3,5686500.0
2013-08-14 11:40:00,9.3,9.33,9.28,9.3,3202500.0,9.3,9.33,9.28,9.3,3202500.0
2013-08-14 11:50:00,9.3,9.31,9.27,9.27,2554500.0,9.3,9.31,9.27,9.27,2554500.0
2013-08-14 12:00:00,9.27,9.28,9.2,9.23,5077500.0,9.27,9.28,9.2,9.23,5077500.0
2013-08-14 12:10:00,9.23,9.27,9.22,9.24,3025500.0,9.23,9.27,9.22,9.24,3025500.0
2013-08-14 12:20:00,9.24,9.3,9.21,9.29,3120000.0,9.24,9.3,9.21,9.29,3120000.0
2013-08-14 12:30:00,9.29,9.33,9.29,9.31,3153000.0,9.29,9.33,9.29,9.31,3153000.0
2013-08-14 12:40:00,9.31,9.32,9.28,9.3,3022500.0,9.31,9.32,9.28,9.3,3022500.0
2013-08-14 12:50:00,9.29,9.3,9.25,9.26,3535500.0,9.29,9.3,9.25,9.26,3535500.0
2013-08-14 13:00:00,9.26,9.33,9.26,9.31,3141000.0,9.26,9.33,9.26,9.31,3141000.0
2013-08-14 13:10:00,9.31,9.33,9.3,9.32,1006500.0,9.31,9.33,9.3,9.32,1006500.0
2013-08-14 13:20:00,9.32,9.32,9.27,9.28,2053500.0,9.32,9.32,9.27,9.28,2053500.0
2013-08-14 13:30:00,9.28,9.29,9.23,9.26,2730000.0,9.28,9.29,9.23,9.26,2730000.0
2013-08-14 13:40:00,9.25,9.28,9.25,9.27,1140000.0,9.25,9.28,9.25,9.27,1140000.0
2013-08-14 13:50:00,9.27,9.32,9.27,9.3,1045500.0,9.27,9.32,9.27,9.3,1045500.0
2013-08-14 14:00:00,9.31,9.37,9.3,9.36,3649500.0,9.31,9.37,9.3,9.36,3649500.0
2013-08-14 14:10:00,9.36,9.39,9.31,9.33,2964000.0,9.36,9.39,9.31,9.33,2964000.0
2013-08-14 14:20:00,9.33,9.35,9.32,9.33,1897500.0,9.33,9.35,9.32,9.33,1897500.0
2013-08-14 14:30:00,9.32,9.41,9.32,9.41,2035500.0,9.32,9.41,9.32,9.41,2035500.0
2013-08-14 14:40:00,9.41,9.41,9.37,9.39,1947000.0,9.41,9.41,9.37,9.39,1947000.0
2013-08-14 14:50:00,9.39,9.42,9.37,9.38,2139000.0,9.39,9.42,9.37,9.38,2139000.0
2013-08-14 15:00:00,9.38,9.38,9.27,9.31,3646500.0,9.38,9.38,9.27,9.31,3646500.0
2013-08-14 15:10:00,9.31,9.32,9.28,9.3,2532000.0,9.31,9.32,9.28,9.3,2532000.0
2013-08-14 15:20:00,9.3,9.3,9.26,9.29,2317500.0,9.3,9.3,9.26,9.29,2317500.0
2013-08-14 15:30:00,9.29,9.3,9.25,9.27,2368500.0,9.29,9.3,9.25,9.27,2368500.0
2013-08-14 15:40:00,9.27,9.29,9.23,9.27,3796500.0,9.27,9.29,9.23,9.27,3796500.0
2013-08-14 15:50:00,9.27,9.31,9.26,9.29,6592500.0,9.27,9.31,9.26,9.29,6592500.0
2013-08-15 09:30:00,9.1,9.19,9.0,9.15,13701000.0,9.1,9.19,9.0,9.15,13701000.0
2013-08-15 09:40:00,9.15,9.29,9.14,9.2,7333500.0,9.15,9.29,9.14,9.2,7333500.0
2013-08-15 09:50:00,9.2,9.25,9.17,9.21,3364500.0,9.2,9.25,9.17,9.21,3364500.0
2013-08-15 10:00:00,9.2,9.33,9.2,9.26,8092500.0,9.2,9.33,9.2,9.26,8092500.0
2013-08-15 10:10:00,9.26,9.29,9.17,9.24,4860000.0,9.26,9.29,9.17,9.24,4860000.0
2013-08-15 10:20:00,9.24,9.37,9.23,9.36,5901000.0,9.24,9.37,9.23,9.36,5901000.0
2013-08-15 10:30:00,9.36,9.5,9.33,9.46,11664000.0,9.36,9.5,9.33,9.46,11664000.0
2013-08-15 10:40:00,9.45,9.57,9.45,9.46,11461500.0,9.45,9.57,9.45,9.46,11461500.0
2013-08-15 10:50:00,9.47,9.48,9.4,9.48,6031500.0,9.47,9.48,9.4,9.48,6031500.0
2013-08-15 11:00:00,9.48,9.53,9.43,9.44,4591500.0,9.48,9.53,9.43,9.44,4591500.0
2013-08-15 11:10:00,9.44,9.53,9.44,9.53,3465000.0,9.44,9.53,9.44,9.53,3465000.0
2013-08-15 11:20:00,9.52,9.54,9.47,9.48,2511000.0,9.52,9.54,9.47,9.48,2511000.0
2013-08-15 11:30:00,9.49,9.49,9.47,9.49,1885500.0,9.49,9.49,9.47,9.49,1885500.0
2013-08-15 11:40:00,9.49,9.49,9.42,9.45,3429000.0,9.49,9.49,9.42,9.45,3429000.0
2013-08-15 11:50:00,9.44,9.48,9.38,9.41,3135000.0,9.44,9.48,9.38,9.41,3135000.0
2013-08-15 12:00:00,9.41,9.45,9.4,9.44,1860000.0,9.41,9.45,9.4,9.44,1860000.0
2013-08-15 12:10:00,9.44,9.45,9.41,9.44,1192500.0,9.44,9.45,9.41,9.44,1192500.0
2013-08-15 12:20:00,9.44,9.51,9.44,9.51,2965500.0,9.44,9.51,9.44,9.51,2965500.0
2013-08-15 12:30:00,9.51,9.52,9.44,9.45,1975500.0,9.51,9.52,9.44,9.45,1975500.0
2013-08-15 12:40:00,9.45,9.48,9.44,9.45,1470000.0,9.45,9.48,9.44,9.45,1470000.0
2013-08-15 12:50:00,9.45,9.46,9.43,9.44,870000.0,9.45,9.46,9.43,9.44,870000.0
2013-08-15 13:00:00,9.44,9.48,9.42,9.42,1740000.0,9.44,9.48,9.42,9.42,1740000.0
2013-08-15 13:10:00,9.42,9.43,9.32,9.35,4059000.0,9.42,9.43,9.32,9.35,4059000.0
2013-08-15 13:20:00,9.34,9.36,9.3,9.31,2499000.0,9.34,9.36,9.3,9.31,2499000.0
2013-08-15 13:30:00,9.31,9.37,9.31,9.34,1512000.0,9.31,9.37,9.31,9.34,1512000.0
2013-08-15 13:40:00,9.34,9.37,9.31,9.37,990000.0,9.34,9.37,9.31,9.37,990000.0
2013-08-15 13:50:00,9.37,9.37,9.32,9.33,1195500.0,9.37,9.37,9.32,9.33,1195500.0
2013-08-15 14:00:00,9.32,9.33,9.27,9.28,2487000.0,9.32,9.33,9.27,9.28,2487000.0
2013-08-15 14:10:00,9.29,9.29,9.23,9.28,2454000.0,9.29,9.29,9.23,9.28,2454000.0
2013-08-15 14:20:00,9.28,9.36,9.28,9.34,2401500.0,9.28,9.36,9.28,9.34,2401500.0
2013-08-15 14:30:00,9.34,9.39,9.34,9.35,2656500.0,9.34,9.39,9.34,9.35,2656500.0
2013-08-15 14:40:00,9.34,9.37,9.32,9.34,1615500.0,9.34,9.37,9.32,9.34,1615500.0
2013-08-15 14:50:00,9.34,9.34,9.3,9.33,1330500.0,9.34,9.34,9.3,9.33,1330500.0
2013-08-15 15:00:00,9.32,9.32,9.25,9.3,2733000.0,9.32,9.32,9.25,9.3,2733000.0
2013-08-15 15:10:00,9.3,9.3,9.25,9.27,2232000.0,9.3,9.3,9.25,9.27,2232000.0
2013-08-15 15:20:00,9.27,9.29,9.25,9.28,1338000.0,9.27,9.29,9.25,9.28,1338000.0
2013-08-15 15:30:00,9.27,9.32,9.27,9.27,2161500.0,9.27,9.32,9.27,9.27,2161500.0
2013-08-15 15:40:00,9.27,9.31,9.23,9.31,4317000.0,9.27,9.31,9.23,9.31,4317000.0
2013-08-15 15:50:00,9.31,9.32,9.29,9.31,4905000.0,9.31,9.32,9.29,9.31,4905000.0
2013-08-16 09:30:00,9.46,9.5,9.4,9.47,7255500.0,9.46,9.5,9.4,9.47,7255500.0
2013-08-16 09:40:00,9.46,9.56,9.44,9.56,8727000.0,9.46,9.56,9.44,9.56,8727000.0
2013-08-16 09:50:00,9.56,9.58,9.47,9.52,5935500.0,9.56,9.58,9.47,9.52,5935500.0
2013-08-16 10:00:00,9.51,9.54,9.47,9.51,3819000.0,9.51,9.54,9.47,9.51,3819000.0
2013-08-16 10:10:00,9.5,9.53,9.45,9.52,4212000.0,9.5,9.53,9.45,9.52,4212000.0
2013-08-16 10:20:00,9.52,9.55,9.48,9.55,3657000.0,9.52,9.55,9.48,9.55,3657000.0
2013-08-16 10:30:00,9.55,9.59,9.53,9.55,5008500.0,9.55,9.59,9.53,9.55,5008500.0
2013-08-16 10:40:00,9.55,9.57,9.54,9.56,2584500.0,9.55,9.57,9.54,9.56,2584500.0
2013-08-16 10:50:00,9.56,9.57,9.51,9.53,3231000.0,9.56,9.57,9.51,9.53,3231000.0
2013-08-16 11:00:00,9.53,9.57,9.52,9.54,2367000.0,9.53,9.57,9.52,9.54,2367000.0
2013-08-16 11:10:00,9.54,9.56,9.53,9.54,1797000.0,9.54,9.56,9.53,9.54,1797000.0
2013-08-16 11:20:00,9.54,9.55,9.53,9.54,1987500.0,9.54,9.55,9.53,9.54,1987500.0
2013-08-16 11:30:00,9.54,9.54,9.47,9.5,3496500.0,9.54,9.54,9.47,9.5,3496500.0
2013-08-16 11:40:00,9.5,9.52,9.47,9.52,1744500.0,9.5,9.52,9.47,9.52,1744500.0
2013-08-16 11:50:00,9.52,9.52,9.48,9.5,1860000.0,9.52,9.52,9.48,9.5,1860000.0
2013-08-16 12:00:00,9.5,9.5,9.47,9.48,1513500.0,9.5,9.5,9.47,9.48,1513500.0
2013-08-16 12:10:00,9.49,9.53,9.48,9.52,1950000.0,9.49,9.53,9.48,9.52,1950000.0
2013-08-16 12:20:00,9.52,9.53,9.51,9.52,1240500.0,9.52,9.53,9.51,9.52,1240500.0
2013-08-16 12:30:00,9.51,9.52,9.49,9.5,1675500.0,9.51,9.52,9.49,9.5,1675500.0
2013-08-16 12:40:00,9.51,9.52,9.49,9.51,2059500.0,9.51,9.52,9.49,9.51,2059500.0
2013-08-16 12:50:00,9.51,9.53,9.5,9.5,1512000.0,9.51,9.53,9.5,9.5,1512000.0
2013-08-16 13:00:00,9.5,9.51,9.46,9.46,1537500.0,9.5,9.51,9.46,9.46,1537500.0
2013-08-16 13:10:00,9.46,9.47,9.44,9.47,1476000.0,9.46,9.47,9.44,9.47,1476000.0
2013-08-16 13:20:00,9.46,9.47,9.45,9.46,970500.0,9.46,9.47,9.45,9.46,970500.0
2013-08-16 13:30:00,9.46,9.47,9.43,9.43,1291500.0,9.46,9.47,9.43,9.43,1291500.0
2013-08-16 13:40:00,9.43,9.44,9.41,9.43,1773000.0,9.43,9.44,9.41,9.43,1773000.0
2013-08-16 13:50:00,9.43,9.45,9.41,9.43,1426500.0,9.43,9.45,9.41,9.43,1426500.0
2013-08-16 14:00:00,9.43,9.45,9.43,9.44,816000.0,9.43,9.45,9.43,9.44,816000.0
2013-08-16 14:10:00,9.44,9.44,9.42,9.43,1036500.0,9.44,9.44,9.42,9.43,1036500.0
2013-08-16 14:20:00,9.42,9.45,9.42,9.44,990000.0,9.42,9.45,9.42,9.44,990000.0
2013-08-16 14:30:00,9.44,9.45,9.43,9.44,1437000.0,9.44,9.45,9.43,9.44,1437000.0
2013-08-16 14:40:00,9.44,9.47,9.44,9.46,1473000.0,9.44,9.47,9.44,9.46,1473000.0
2013-08-16 14:50:00,9.46,9.49,9.46,9.48,1786500.0,9.46,9.49,9.46,9.48,1786500.0
2013-08-16 15:00:00,9.47,9.48,9.46,9.48,1540500.0,9.47,9.48,9.46,9.48,1540500.0
2013-08-16 15:10:00,9.48,9.48,9.47,9.48,1167000.0,9.48,9.48,9.47,9.48,1167000.0
2013-08-16 15:20:00,9.48,9.51,9.47,9.5,2044500.0,9.48,9.51,9.47,9.5,2044500.0
2013-08-16 15:30:00,9.49,9.53,9.48,9.53,2116500.0,9.49,9.53,9.48,9.53,2116500.0
2013-08-16 15:40:00,9.53,9.53,9.48,9.49,3160500.0,9.53,9.53,9.48,9.49,3160500.0
2013-08-16 15:50:00,9.49,9.49,9.46,9.47,4596000.0,9.49,9.49,9.46,9.47,4596000.0
2013-08-19 09:30:00,9.56,9.77,9.52,9.77,13369500.0,9.56,9.77,9.52,9.77,13369500.0
2013-08-19 09:40:00,9.77,9.77,9.61,9.65,7480500.0,9.77,9.77,9.61,9.65,7480500.0
2013-08-19 09:50:00,9.64,9.73,9.64,9.71,5253000.0,9.64,9.73,9.64,9.71,5253000.0
2013-08-19 10:00:00,9.72,9.74,9.67,9.68,3945000.0,9.72,9.74,9.67,9.68,3945000.0
2013-08-19 10:10:00,9.68,9.72,9.67,9.7,5032500.0,9.68,9.72,9.67,9.7,5032500.0
2013-08-19 10:20:00,9.7,9.73,9.69,9.71,3943500.0,9.7,9.73,9.69,9.71,3943500.0
2013-08-19 10:30:00,9.7,9.72,9.68,9.72,4113000.0,9.7,9.72,9.68,9.72,4113000.0
2013-08-19 10:40:00,9.72,9.75,9.7,9.71,5704500.0,9.72,9.75,9.7,9.71,5704500.0
2013-08-19 10:50:00,9.71,9.74,9.69,9.71,4584000.0,9.71,9.74,9.69,9.71,4584000.0
2013-08-19 11:00:00,9.71,9.73,9.7,9.72,1669500.0,9.71,9.73,9.7,9.72,1669500.0
2013-08-19 11:10:00,9.72,9.74,9.71,9.73,2160000.0,9.72,9.74,9.71,9.73,2160000.0
2013-08-19 11:20:00,9.73,9.77,9.72,9.76,2983500.0,9.73,9.77,9.72,9.76,2983500.0
2013-08-19 11:30:00,9.76,9.79,9.74,9.79,3004500.0,9.76,9.79,9.74,9.79,3004500.0
2013-08-19 11:40:00,9.79,9.83,9.78,9.81,3960000.0,9.79,9.83,9.78,9.81,3960000.0
2013-08-19 11:50:00,9.82,9.82,9.79,9.8,2298000.0,9.82,9.82,9.79,9.8,2298000.0
2013-08-19 12:00:00,9.81,9.81,9.76,9.77,2514000.0,9.81,9.81,9.76,9.77,2514000.0
2013-08-19 12:10:00,9.76,9.8,9.76,9.8,1705500.0,9.76,9.8,9.76,9.8,1705500.0
2013-08-19 12:20:00,9.8,9.82,9.78,9.78,3145500.0,9.8,9.82,9.78,9.78,3145500.0
2013-08-19 12:30:00,9.78,9.8,9.78,9.79,1471500.0,9.78,9.8,9.78,9.79,1471500.0
2013-08-19 12:40:00,9.79,9.8,9.78,9.78,1729500.0,9.79,9.8,9.78,9.78,1729500.0
2013-08-19 12:50:00,9.78,9.79,9.75,9.76,1182000.0,9.78,9.79,9.75,9.76,1182000.0
2013-08-19 13:00:00,9.76,9.77,9.72,9.74,2224500.0,9.76,9.77,9.72,9.74,2224500.0
2013-08-19 13:10:00,9.74,9.75,9.72,9.72,1213500.0,9.74,9.75,9.72,9.72,1213500.0
2013-08-19 13:20:00,9.72,9.75,9.72,9.75,1189500.0,9.72,9.75,9.72,9.75,1189500.0
2013-08-19 13:30:00,9.75,9.76,9.72,9.73,1240500.0,9.75,9.76,9.72,9.73,1240500.0
2013-08-19 13:40:00,9.73,9.74,9.69,9.72,1905000.0,9.73,9.74,9.69,9.72,1905000.0
2013-08-19 13:50:00,9.72,9.75,9.72,9.73,1258500.0,9.72,9.75,9.72,9.73,1258500.0
2013-08-19 14:00:00,9.74,9.75,9.72,9.74,1414500.0,9.74,9.75,9.72,9.74,1414500.0
2013-08-19 14:10:00,9.74,9.77,9.73,9.76,1687500.0,9.74,9.77,9.73,9.76,1687500.0
2013-08-19 14:20:00,9.76,9.77,9.73,9.75,1132500.0,9.76,9.77,9.73,9.75,1132500.0
2013-08-19 14:30:00,9.74,9.75,9.72,9.72,963000.0,9.74,9.75,9.72,9.72,963000.0
2013-08-19 14:40:00,9.72,9.73,9.7,9.72,1714500.0,9.72,9.73,9.7,9.72,1714500.0
2013-08-19 14:50:00,9.71,9.74,9.71,9.74,1468500.0,9.71,9.74,9.71,9.74,1468500.0
2013-08-19 15:00:00,9.74,9.75,9.69,9.69,1953000.0,9.74,9.75,9.69,9.69,1953000.0
2013-08-19 15:10:00,9.69,9.72,9.69,9.69,1356000.0,9.69,9.72,9.69,9.69,1356000.0
2013-08-19 15:20:00,9.69,9.72,9.69,9.69,1030500.0,9.69,9.72,9.69,9.69,1030500.0
2013-08-19 15:30:00,9.69,9.7,9.63,9.65,3561000.0,9.69,9.7,9.63,9.65,3561000.0
2013-08-19 15:40:00,9.64,9.67,9.63,9.65,2497500.0,9.64,9.67,9.63,9.65,2497500.0
2013-08-19 15:50:00,9.65,9.66,9.63,9.66,5233500.0,9.65,9.66,9.63,9.66,5233500.0
2013-08-20 09:30:00,9.91,9.99,9.83,9.91,14044500.0,9.91,9.99,9.83,9.91,14044500.0
2013-08-20 09:40:00,9.91,9.92,9.87,9.9,3382500.0,9.91,9.92,9.87,9.9,3382500.0
2013-08-20 09:50:00,9.9,9.91,9.84,9.87,3726000.0,9.9,9.91,9.84,9.87,3726000.0
2013-08-20 10:00:00,9.87,9.9,9.86,9.88,2505000.0,9.87,9.9,9.86,9.88,2505000.0
2013-08-20 10:10:00,9.88,9.89,9.8,9.82,4948500.0,9.88,9.89,9.8,9.82,4948500.0
2013-08-20 10:20:00,9.82,9.89,9.82,9.87,2608500.0,9.82,9.89,9.82,9.87,2608500.0
2013-08-20 10:30:00,9.87,9.9,9.85,9.89,2601000.0,9.87,9.9,9.85,9.89,2601000.0
2013-08-20 10:40:00,9.89,9.89,9.85,9.87,1345500.0,9.89,9.89,9.85,9.87,1345500.0
2013-08-20 10:50:00,9.87,9.88,9.83,9.86,1540500.0,9.87,9.88,9.83,9.86,1540500.0
2013-08-20 11:00:00,9.85,9.86,9.82,9.85,1885500.0,9.85,9.86,9.82,9.85,1885500.0
2013-08-20 11:10:00,9.85,9.86,9.82,9.82,1729500.0,9.85,9.86,9.82,9.82,1729500.0
2013-08-20 11:20:00,9.82,9.86,9.82,9.85,1284000.0,9.82,9.86,9.82,9.85,1284000.0
2013-08-20 11:30:00,9.86,9.88,9.85,9.86,1518000.0,9.86,9.88,9.85,9.86,1518000.0
2013-08-20 11:40:00,9.86,9.87,9.85,9.87,1578000.0,9.86,9.87,9.85,9.87,1578000.0
2013-08-20 11:50:00,9.86,9.87,9.85,9.87,1006500.0,9.86,9.87,9.85,9.87,1006500.0
2013-08-20 12:00:00,9.87,9.87,9.85,9.87,1384500.0,9.87,9.87,9.85,9.87,1384500.0
2013-08-20 12:10:00,9.87,9.89,9.86,9.88,1159500.0,9.87,9.89,9.86,9.88,1159500.0
2013-08-20 12:20:00,9.87,9.91,9.87,9.89,1374000.0,9.87,9.91,9.87,9.89,1374000.0
2013-08-20 12:30:00,9.89,9.9,9.87,9.87,1017000.0,9.89,9.9,9.87,9.87,1017000.0
2013-08-20 12:40:00,9.88,9.88,9.85,9.87,828000.0,9.88,9.88,9.85,9.87,828000.0
2013-08-20 12:50:00,9.87,9.88,9.86,9.87,811500.0,9.87,9.88,9.86,9.87,811500.0
2013-08-20 13:00:00,9.86,9.89,9.86,9.87,864000.0,9.86,9.89,9.86,9.87,864000.0
2013-08-20 13:10:00,9.86,9.88,9.85,9.88,1084500.0,9.86,9.88,9.85,9.88,1084500.0
2013-08-20 13:20:00,9.88,9.9,9.87,9.9,1575000.0,9.88,9.9,9.87,9.9,1575000.0
2013-08-20 13:30:00,9.89,9.9,9.89,9.89,528000.0,9.89,9.9,9.89,9.89,528000.0
2013-08-20 13:40:00,9.89,9.93,9.89,9.92,2032500.0,9.89,9.93,9.89,9.92,2032500.0
2013-08-20 13:50:00,9.93,9.93,9.91,9.92,1576500.0,9.93,9.93,9.91,9.92,1576500.0
2013-08-20 14:00:00,9.91,9.96,9.91,9.91,2620500.0,9.91,9.96,9.91,9.91,2620500.0
2013-08-20 14:10:00,9.91,9.92,9.89,9.9,1483500.0,9.91,9.92,9.89,9.9,1483500.0
2013-08-20 14:20:00,9.9,9.91,9.89,9.91,1164000.0,9.9,9.91,9.89,9.91,1164000.0
2013-08-20 14:30:00,9.91,9.92,9.88,9.88,1012500.0,9.91,9.92,9.88,9.88,1012500.0
2013-08-20 14:40:00,9.88,9.9,9.88,9.89,921000.0,9.88,9.9,9.88,9.89,921000.0
2013-08-20 14:50:00,9.89,9.9,9.87,9.87,1464000.0,9.89,9.9,9.87,9.87,1464000.0
2013-08-20 15:00:00,9.87,9.89,9.87,9.89,1081500.0,9.87,9.89,9.87,9.89,1081500.0
2013-08-20 15:10:00,9.89,9.91,9.88,9.89,919500.0,9.89,9.91,9.88,9.89,919500.0
2013-08-20 15:20:00,9.89,9.93,9.89,9.92,1368000.0,9.89,9.93,9.89,9.92,1368000.0
2013-08-20 15:30:00,9.92,9.95,9.91,9.93,2677500.0,9.92,9.95,9.91,9.93,2677500.0
2013-08-20 15:40:00,9.93,9.96,9.92,9.94,3060000.0,9.93,9.96,9.92,9.94,3060000.0
2013-08-20 15:50:00,9.94,9.98,9.94,9.97,7117500.0,9.94,9.98,9.94,9.97,7117500.0
2013-08-21 09:30:00,9.98,10.02,9.92,9.94,9196500.0,9.98,10.02,9.92,9.94,9196500.0
2013-08-21 09:40:00,9.94,9.95,9.84,9.85,5191500.0,9.94,9.95,9.84,9.85,5191500.0
2013-08-21 09:50:00,9.86,9.87,9.76,9.79,7312500.0,9.86,9.87,9.76,9.79,7312500.0
2013-08-21 10:00:00,9.79,9.84,9.78,9.8,4567500.0,9.79,9.84,9.78,9.8,4567500.0
2013-08-21 10:10:00,9.79,9.8,9.75,9.8,3124500.0,9.79,9.8,9.75,9.8,3124500.0
2013-08-21 10:20:00,9.8,9.86,9.79,9.85,2599500.0,9.8,9.86,9.79,9.85,2599500.0
2013-08-21 10:30:00,9.85,9.88,9.83,9.85,2860500.0,9.85,9.88,9.83,9.85,2860500.0
2013-08-21 10:40:00,9.85,9.89,9.85,9.86,2064000.0,9.85,9.89,9.85,9.86,2064000.0
2013-08-21 10:50:00,9.87,9.89,9.85,9.87,1230000.0,9.87,9.89,9.85,9.87,1230000.0
2013-08-21 11:00:00,9.87,9.88,9.85,9.87,1470000.0,9.87,9.88,9.85,9.87,1470000.0
2013-08-21 11:10:00,9.87,9.87,9.85,9.87,1488000.0,9.87,9.87,9.85,9.87,1488000.0
2013-08-21 11:20:00,9.86,9.88,9.85,9.86,1294500.0,9.86,9.88,9.85,9.86,1294500.0
2013-08-21 11:30:00,9.86,9.87,9.77,9.8,3219000.0,9.86,9.87,9.77,9.8,3219000.0
2013-08-21 11:40:00,9.8,9.83,9.78,9.79,1165500.0,9.8,9.83,9.78,9.79,1165500.0
2013-08-21 11:50:00,9.79,9.85,9.79,9.85,1341000.0,9.79,9.85,9.79,9.85,1341000.0
2013-08-21 12:00:00,9.85,9.86,9.83,9.83,1003500.0,9.85,9.86,9.83,9.83,1003500.0
2013-08-21 12:10:00,9.83,9.84,9.8,9.81,975000.0,9.83,9.84,9.8,9.81,975000.0
2013-08-21 12:20:00,9.82,9.83,9.81,9.82,595500.0,9.82,9.83,9.81,9.82,595500.0
2013-08-21 12:30:00,9.82,9.83,9.82,9.83,448500.0,9.82,9.83,9.82,9.83,448500.0
2013-08-21 12:40:00,9.83,9.84,9.82,9.82,733500.0,9.83,9.84,9.82,9.82,733500.0
2013-08-21 12:50:00,9.82,9.84,9.81,9.84,751500.0,9.82,9.84,9.81,9.84,751500.0
2013-08-21 13:00:00,9.84,9.84,9.82,9.84,589500.0,9.84,9.84,9.82,9.84,589500.0
2013-08-21 13:10:00,9.83,9.86,9.83,9.85,651000.0,9.83,9.86,9.83,9.85,651000.0
2013-08-21 13:20:00,9.85,9.85,9.84,9.85,528000.0,9.85,9.85,9.84,9.85,528000.0
2013-08-21 13:30:00,9.85,9.86,9.83,9.84,606000.0,9.85,9.86,9.83,9.84,606000.0
2013-08-21 13:40:00,9.84,9.86,9.84,9.85,702000.0,9.84,9.86,9.84,9.85,702000.0
2013-08-21 13:50:00,9.85,9.86,9.84,9.85,436500.0,9.85,9.86,9.84,9.85,436500.0
2013-08-21 14:00:00,9.85,9.85,9.78,9.82,2413500.0,9.85,9.85,9.78,9.82,2413500.0
2013-08-21 14:10:00,9.82,9.86,9.82,9.85,1776000.0,9.82,9.86,9.82,9.85,1776000.0
2013-08-21 14:20:00,9.85,9.94,9.83,9.94,4069500.0,9.85,9.94,9.83,9.94,4069500.0
2013-08-21 14:30:00,9.94,9.97,9.9,9.96,4798500.0,9.94,9.97,9.9,9.96,4798500.0
2013-08-21 14:40:00,9.97,9.99,9.95,9.99,3685500.0,9.97,9.99,9.95,9.99,3685500.0
2013-08-21 14:50:00,9.99,9.99,9.94,9.95,1483500.0,9.99,9.99,9.94,9.95,1483500.0
2013-08-21 15:00:00,9.95,9.97,9.94,9.95,1297500.0,9.95,9.97,9.94,9.95,1297500.0
2013-08-21 15:10:00,9.95,9.98,9.95,9.96,1695000.0,9.95,9.98,9.95,9.96,1695000.0
2013-08-21 15:20:00,9.96,9.96,9.91,9.93,1636500.0,9.96,9.96,9.91,9.93,1636500.0
2013-08-21 15:30:00,9.93,9.94,9.91,9.91,1669500.0,9.93,9.94,9.91,9.91,1669500.0
2013-08-21 15:40:00,9.91,9.92,9.85,9.86,2593500.0,9.91,9.92,9.85,9.86,2593500.0
2013-08-21 15:50:00,9.86,9.89,9.85,9.85,3562500.0,9.86,9.89,9.85,9.85,3562500.0
2013-08-22 09:30:00,9.95,9.97,9.91,9.94,6318000.0,9.95,9.97,9.91,9.94,6318000.0
2013-08-22 09:40:00,9.94,10.03,9.93,10.0,8808000.0,9.94,10.03,9.93,10.0,8808000.0
2013-08-22 09:50:00,10.0,10.03,9.9,9.96,6510000.0,10.0,10.03,9.9,9.96,6510000.0
2013-08-22 10:00:00,9.95,9.97,9.88,9.88,3156000.0,9.95,9.97,9.88,9.88,3156000.0
2013-08-22 10:10:00,9.88,9.95,9.88,9.94,3718500.0,9.88,9.95,9.88,9.94,3718500.0
2013-08-22 10:20:00,9.94,9.97,9.93,9.97,1942500.0,9.94,9.97,9.93,9.97,1942500.0
2013-08-22 10:30:00,9.97,9.98,9.93,9.96,1443000.0,9.97,9.98,9.93,9.96,1443000.0
2013-08-22 10:40:00,9.95,9.96,9.93,9.95,1242000.0,9.95,9.96,9.93,9.95,1242000.0
2013-08-22 10:50:00,9.95,9.97,9.95,9.97,1144500.0,9.95,9.97,9.95,9.97,1144500.0
2013-08-22 11:00:00,9.97,10.07,9.97,10.07,8686500.0,9.97,10.07,9.97,10.07,8686500.0
2013-08-22 11:10:00,10.07,10.13,10.05,10.12,10059000.0,10.07,10.13,10.05,10.12,10059000.0
2013-08-22 11:20:00,10.12,10.17,10.09,10.16,8455500.0,10.12,10.17,10.09,10.16,8455500.0
2013-08-22 11:30:00,10.16,10.26,10.16,10.24,13315500.0,10.16,10.26,10.16,10.24,13315500.0
2013-08-22 11:40:00,10.24,10.31,10.23,10.29,10651500.0,10.24,10.31,10.23,10.29,10651500.0
2013-08-22 11:50:00,10.29,10.3,10.0,10.23,8070000.0,10.29,10.3,10.0,10.23,8070000.0
2013-08-22 12:00:00,10.23,10.26,10.22,10.24,3828000.0,10.23,10.26,10.22,10.24,3828000.0
2013-08-22 12:10:00,10.23,10.26,10.23,10.25,1279500.0,10.23,10.26,10.23,10.25,1279500.0
2013-08-22 12:20:00,10.25,10.25,10.23,10.25,154500.0,10.25,10.25,10.23,10.25,154500.0
2013-08-22 12:30:00,10.24,10.24,10.23,10.24,18000.0,10.24,10.24,10.23,10.24,18000.0
2013-08-22 12:40:00,10.23,10.23,10.23,10.23,3000.0,10.23,10.23,10.23,10.23,3000.0
2013-08-22 12:50:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:00:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:10:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:20:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:30:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:40:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 13:50:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:00:00,10.23,10.23,10.23,10.23,3000.0,10.23,10.23,10.23,10.23,3000.0
2013-08-22 14:10:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:20:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:30:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:40:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 14:50:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:00:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:10:00,10.23,10.23,10.23,10.23,0.0,10.23,10.23,10.23,10.23,0.0
2013-08-22 15:20:00,10.23,10.26,10.13,10.26,4098000.0,10.23,10.26,10.13,10.26,4098000.0
2013-08-22 15:30:00,10.26,10.4,10.25,10.4,12145500.0,10.26,10.4,10.25,10.4,12145500.0
2013-08-22 15:40:00,10.4,10.49,10.25,10.47,18724500.0,10.4,10.49,10.25,10.47,18724500.0
2013-08-22 15:50:00,10.47,10.5,10.25,10.47,14176500.0,10.47,10.5,10.25,10.47,14176500.0
2013-08-23 09:30:00,10.47,10.61,10.33,10.6,19621500.0,10.47,10.61,10.33,10.6,19621500.0
2013-08-23 09:40:00,10.6,10.7,10.56,10.67,19056000.0,10.6,10.7,10.56,10.67,19056000.0
2013-08-23 09:50:00,10.67,10.68,10.62,10.63,7930500.0,10.67,10.68,10.62,10.63,7930500.0
2013-08-23 10:00:00,10.63,10.65,10.51,10.64,10314000.0,10.63,10.65,10.51,10.64,10314000.0
2013-08-23 10:10:00,10.65,10.66,10.6,10.62,4842000.0,10.65,10.66,10.6,10.62,4842000.0
2013-08-23 10:20:00,10.62,10.64,10.57,10.57,4014000.0,10.62,10.64,10.57,10.57,4014000.0
2013-08-23 10:30:00,10.58,10.6,10.54,10.56,4264500.0,10.58,10.6,10.54,10.56,4264500.0
2013-08-23 10:40:00,10.56,10.61,10.55,10.6,3874500.0,10.56,10.61,10.55,10.6,3874500.0
2013-08-23 10:50:00,10.6,10.66,10.6,10.63,4360500.0,10.6,10.66,10.6,10.63,4360500.0
2013-08-23 11:00:00,10.63,10.65,10.6,10.64,2221500.0,10.63,10.65,10.6,10.64,2221500.0
2013-08-23 11:10:00,10.64,10.66,10.63,10.65,3699000.0,10.64,10.66,10.63,10.65,3699000.0
2013-08-23 11:20:00,10.66,10.79,10.65,10.77,14179500.0,10.66,10.79,10.65,10.77,14179500.0
2013-08-23 11:30:00,10.78,10.79,10.72,10.73,5964000.0,10.78,10.79,10.72,10.73,5964000.0
2013-08-23 11:40:00,10.72,10.76,10.71,10.73,3765000.0,10.72,10.76,10.71,10.73,3765000.0
2013-08-23 11:50:00,10.73,10.76,10.7,10.76,3109500.0,10.73,10.76,10.7,10.76,3109500.0
2013-08-23 12:00:00,10.76,10.79,10.74,10.77,2701500.0,10.76,10.79,10.74,10.77,2701500.0
2013-08-23 12:10:00,10.77,10.82,10.77,10.82,5860500.0,10.77,10.82,10.77,10.82,5860500.0
2013-08-23 12:20:00,10.81,10.81,10.74,10.75,4617000.0,10.81,10.81,10.74,10.75,4617000.0
2013-08-23 12:30:00,10.74,10.76,10.7,10.76,4087500.0,10.74,10.76,10.7,10.76,4087500.0
2013-08-23 12:40:00,10.76,10.77,10.74,10.76,1824000.0,10.76,10.77,10.74,10.76,1824000.0
2013-08-23 12:50:00,10.76,10.79,10.74,10.79,1978500.0,10.76,10.79,10.74,10.79,1978500.0
2013-08-23 13:00:00,10.79,10.8,10.75,10.75,2530500.0,10.79,10.8,10.75,10.75,2530500.0
2013-08-23 13:10:00,10.75,10.78,10.75,10.77,1294500.0,10.75,10.78,10.75,10.77,1294500.0
2013-08-23 13:20:00,10.77,10.78,10.76,10.78,1315500.0,10.77,10.78,10.76,10.78,1315500.0
2013-08-23 13:30:00,10.78,10.78,10.76,10.76,1540500.0,10.78,10.78,10.76,10.76,1540500.0
2013-08-23 13:40:00,10.76,10.77,10.73,10.74,2197500.0,10.76,10.77,10.73,10.74,2197500.0
2013-08-23 13:50:00,10.74,10.74,10.68,10.7,3013500.0,10.74,10.74,10.68,10.7,3013500.0
2013-08-23 14:00:00,10.69,10.72,10.69,10.71,1632000.0,10.69,10.72,10.69,10.71,1632000.0
2013-08-23 14:10:00,10.71,10.77,10.69,10.76,2763000.0,10.71,10.77,10.69,10.76,2763000.0
2013-08-23 14:20:00,10.76,10.77,10.71,10.73,2104500.0,10.76,10.77,10.71,10.73,2104500.0
2013-08-23 14:30:00,10.73,10.75,10.73,10.73,1663500.0,10.73,10.75,10.73,10.73,1663500.0
2013-08-23 14:40:00,10.73,10.73,10.69,10.72,1788000.0,10.73,10.73,10.69,10.72,1788000.0
2013-08-23 14:50:00,10.72,10.73,10.7,10.72,1668000.0,10.72,10.73,10.7,10.72,1668000.0
2013-08-23 15:00:00,10.72,10.73,10.7,10.73,1702500.0,10.72,10.73,10.7,10.73,1702500.0
2013-08-23 15:10:00,10.73,10.76,10.72,10.76,2593500.0,10.73,10.76,10.72,10.76,2593500.0
2013-08-23 15:20:00,10.76,10.79,10.75,10.76,4525500.0,10.76,10.79,10.75,10.76,4525500.0
2013-08-23 15:30:00,10.77,10.77,10.7,10.73,4071000.0,10.77,10.77,10.7,10.73,4071000.0
2013-08-23 15:40:00,10.73,10.76,10.72,10.75,3592500.0,10.73,10.76,10.72,10.75,3592500.0
2013-08-23 15:50:00,10.75,10.79,10.74,10.79,9658500.0,10.75,10.79,10.74,10.79,9658500.0
2013-08-26 09:30:00,11.01,11.18,10.93,11.13,23107500.0,11.01,11.18,10.93,11.13,23107500.0
2013-08-26 09:40:00,11.13,11.29,11.12,11.19,17446500.0,11.13,11.29,11.12,11.19,17446500.0
2013-08-26 09:50:00,11.19,11.22,11.1,11.18,9417000.0,11.19,11.22,11.1,11.18,9417000.0
2013-08-26 10:00:00,11.18,11.25,11.14,11.19,8629500.0,11.18,11.25,11.14,11.19,8629500.0
2013-08-26 10:10:00,11.19,11.23,11.16,11.17,5613000.0,11.19,11.23,11.16,11.17,5613000.0
2013-08-26 10:20:00,11.16,11.21,11.16,11.18,4011000.0,11.16,11.21,11.16,11.18,4011000.0
2013-08-26 10:30:00,11.18,11.21,11.15,11.21,5556000.0,11.18,11.21,11.15,11.21,5556000.0
2013-08-26 10:40:00,11.2,11.28,11.18,11.28,6597000.0,11.2,11.28,11.18,11.28,6597000.0
2013-08-26 10:50:00,11.27,11.33,11.24,11.31,7573500.0,11.27,11.33,11.24,11.31,7573500.0
2013-08-26 11:00:00,11.31,11.38,11.31,11.38,9598500.0,11.31,11.38,11.31,11.38,9598500.0
2013-08-26 11:10:00,11.37,11.52,11.36,11.39,18025500.0,11.37,11.52,11.36,11.39,18025500.0
2013-08-26 11:20:00,11.39,11.43,11.35,11.39,9262500.0,11.39,11.43,11.35,11.39,9262500.0
2013-08-26 11:30:00,11.4,11.43,11.38,11.42,3784500.0,11.4,11.43,11.38,11.42,3784500.0
2013-08-26 11:40:00,11.42,11.48,11.41,11.44,6441000.0,11.42,11.48,11.41,11.44,6441000.0
2013-08-26 11:50:00,11.45,11.45,11.39,11.39,4551000.0,11.45,11.45,11.39,11.39,4551000.0
2013-08-26 12:00:00,11.39,11.45,11.39,11.44,3819000.0,11.39,11.45,11.39,11.44,3819000.0
2013-08-26 12:10:00,11.44,11.45,11.42,11.43,3697500.0,11.44,11.45,11.42,11.43,3697500.0
2013-08-26 12:20:00,11.43,11.44,11.4,11.43,2809500.0,11.43,11.44,11.4,11.43,2809500.0
2013-08-26 12:30:00,11.42,11.44,11.42,11.42,3367500.0,11.42,11.44,11.42,11.42,3367500.0
2013-08-26 12:40:00,11.42,11.46,11.42,11.44,3198000.0,11.42,11.46,11.42,11.44,3198000.0
2013-08-26 12:50:00,11.45,11.51,11.44,11.5,3748500.0,11.45,11.51,11.44,11.5,3748500.0
2013-08-26 13:00:00,11.5,11.53,11.47,11.49,7594500.0,11.5,11.53,11.47,11.49,7594500.0
2013-08-26 13:10:00,11.49,11.51,11.43,11.46,4569000.0,11.49,11.51,11.43,11.46,4569000.0
2013-08-26 13:20:00,11.46,11.46,11.34,11.37,9723000.0,11.46,11.46,11.34,11.37,9723000.0
2013-08-26 13:30:00,11.36,11.37,11.21,11.22,14176500.0,11.36,11.37,11.21,11.22,14176500.0
2013-08-26 13:40:00,11.22,11.24,11.16,11.22,11481000.0,11.22,11.24,11.16,11.22,11481000.0
2013-08-26 13:50:00,11.23,11.26,11.18,11.24,5556000.0,11.23,11.26,11.18,11.24,5556000.0
2013-08-26 14:00:00,11.24,11.24,11.17,11.22,5583000.0,11.24,11.24,11.17,11.22,5583000.0
2013-08-26 14:10:00,11.22,11.23,11.11,11.13,5979000.0,11.22,11.23,11.11,11.13,5979000.0
2013-08-26 14:20:00,11.12,11.14,11.08,11.12,9247500.0,11.12,11.14,11.08,11.12,9247500.0
2013-08-26 14:30:00,11.12,11.14,11.01,11.01,9789000.0,11.12,11.14,11.01,11.01,9789000.0
2013-08-26 14:40:00,11.01,11.04,10.91,10.97,14322000.0,11.01,11.04,10.91,10.97,14322000.0
2013-08-26 14:50:00,10.96,10.99,10.85,10.93,13086000.0,10.96,10.99,10.85,10.93,13086000.0
2013-08-26 15:00:00,10.93,10.96,10.82,10.9,10672500.0,10.93,10.96,10.82,10.9,10672500.0
2013-08-26 15:10:00,10.9,10.92,10.74,10.77,13197000.0,10.9,10.92,10.74,10.77,13197000.0
2013-08-26 15:20:00,10.77,10.83,10.68,10.8,16531500.0,10.77,10.83,10.68,10.8,16531500.0
2013-08-26 15:30:00,10.79,10.96,10.77,10.9,14805000.0,10.79,10.96,10.77,10.9,14805000.0
2013-08-26 15:40:00,10.91,10.93,10.85,10.9,6328500.0,10.91,10.93,10.85,10.9,6328500.0
2013-08-26 15:50:00,10.9,10.97,10.9,10.94,11194500.0,10.9,10.97,10.9,10.94,11194500.0
2013-08-27 09:30:00,10.83,10.92,10.73,10.83,12810000.0,10.83,10.92,10.73,10.83,12810000.0
2013-08-27 09:40:00,10.85,11.11,10.83,11.05,20263500.0,10.85,11.11,10.83,11.05,20263500.0
2013-08-27 09:50:00,11.07,11.1,10.93,10.95,10702500.0,11.07,11.1,10.93,10.95,10702500.0
2013-08-27 10:00:00,10.94,11.01,10.87,10.89,8838000.0,10.94,11.01,10.87,10.89,8838000.0
2013-08-27 10:10:00,10.88,10.93,10.85,10.93,8127000.0,10.88,10.93,10.85,10.93,8127000.0
2013-08-27 10:20:00,10.93,11.0,10.91,10.94,8070000.0,10.93,11.0,10.91,10.94,8070000.0
2013-08-27 10:30:00,10.94,11.08,10.92,11.07,9495000.0,10.94,11.08,10.92,11.07,9495000.0
2013-08-27 10:40:00,11.07,11.2,11.06,11.07,14871000.0,11.07,11.2,11.06,11.07,14871000.0
2013-08-27 10:50:00,11.06,11.22,11.04,11.19,9745500.0,11.06,11.22,11.04,11.19,9745500.0
2013-08-27 11:00:00,11.2,11.24,11.14,11.15,7987500.0,11.2,11.24,11.14,11.15,7987500.0
2013-08-27 11:10:00,11.15,11.18,11.09,11.09,5532000.0,11.15,11.18,11.09,11.09,5532000.0
2013-08-27 11:20:00,11.09,11.16,11.08,11.15,4324500.0,11.09,11.16,11.08,11.15,4324500.0
2013-08-27 11:30:00,11.15,11.19,11.12,11.14,5860500.0,11.15,11.19,11.12,11.14,5860500.0
2013-08-27 11:40:00,11.14,11.18,11.13,11.17,3430500.0,11.14,11.18,11.13,11.17,3430500.0
2013-08-27 11:50:00,11.17,11.25,11.16,11.17,9456000.0,11.17,11.25,11.16,11.17,9456000.0
2013-08-27 12:00:00,11.17,11.18,11.13,11.15,4446000.0,11.17,11.18,11.13,11.15,4446000.0
2013-08-27 12:10:00,11.15,11.16,11.03,11.07,5130000.0,11.15,11.16,11.03,11.07,5130000.0
2013-08-27 12:20:00,11.06,11.09,11.02,11.04,3189000.0,11.06,11.09,11.02,11.04,3189000.0
2013-08-27 12:30:00,11.05,11.14,11.02,11.13,4558500.0,11.05,11.14,11.02,11.13,4558500.0
2013-08-27 12:40:00,11.13,11.16,11.1,11.14,3661500.0,11.13,11.16,11.1,11.14,3661500.0
2013-08-27 12:50:00,11.14,11.17,11.11,11.14,3327000.0,11.14,11.17,11.11,11.14,3327000.0
2013-08-27 13:00:00,11.13,11.14,11.08,11.11,2589000.0,11.13,11.14,11.08,11.11,2589000.0
2013-08-27 13:10:00,11.11,11.15,11.1,11.1,1944000.0,11.11,11.15,11.1,11.1,1944000.0
2013-08-27 13:20:00,11.11,11.12,11.03,11.08,3949500.0,11.11,11.12,11.03,11.08,3949500.0
2013-08-27 13:30:00,11.08,11.15,11.06,11.13,3441000.0,11.08,11.15,11.06,11.13,3441000.0
2013-08-27 13:40:00,11.14,11.19,11.12,11.19,3402000.0,11.14,11.19,11.12,11.19,3402000.0
2013-08-27 13:50:00,11.19,11.2,11.12,11.13,3174000.0,11.19,11.2,11.12,11.13,3174000.0
2013-08-27 14:00:00,11.13,11.17,11.11,11.15,2346000.0,11.13,11.17,11.11,11.15,2346000.0
2013-08-27 14:10:00,11.15,11.15,11.08,11.13,3147000.0,11.15,11.15,11.08,11.13,3147000.0
2013-08-27 14:20:00,11.13,11.17,11.1,11.12,4234500.0,11.13,11.17,11.1,11.12,4234500.0
2013-08-27 14:30:00,11.12,11.13,10.98,11.01,7420500.0,11.12,11.13,10.98,11.01,7420500.0
2013-08-27 14:40:00,11.01,11.06,10.98,10.99,3804000.0,11.01,11.06,10.98,10.99,3804000.0
2013-08-27 14:50:00,10.98,11.05,10.95,11.02,5377500.0,10.98,11.05,10.95,11.02,5377500.0
2013-08-27 15:00:00,11.01,11.08,11.0,11.01,3670500.0,11.01,11.08,11.0,11.01,3670500.0
2013-08-27 15:10:00,11.01,11.04,10.97,10.99,3472500.0,11.01,11.04,10.97,10.99,3472500.0
2013-08-27 15:20:00,10.99,11.02,10.94,10.94,4533000.0,10.99,11.02,10.94,10.94,4533000.0
2013-08-27 15:30:00,10.94,11.02,10.91,10.99,5565000.0,10.94,11.02,10.91,10.99,5565000.0
2013-08-27 15:40:00,10.99,11.11,10.99,11.1,6787500.0,10.99,11.11,10.99,11.1,6787500.0
2013-08-27 15:50:00,11.1,11.15,11.08,11.13,8602500.0,11.1,11.15,11.08,11.13,8602500.0
2013-08-28 09:30:00,11.27,11.43,11.26,11.37,19722000.0,11.27,11.43,11.26,11.37,19722000.0
2013-08-28 09:40:00,11.36,11.42,11.22,11.25,14434500.0,11.36,11.42,11.22,11.25,14434500.0
2013-08-28 09:50:00,11.26,11.3,11.16,11.16,12069000.0,11.26,11.3,11.16,11.16,12069000.0
2013-08-28 10:00:00,11.16,11.18,10.96,11.03,18676500.0,11.16,11.18,10.96,11.03,18676500.0
2013-08-28 10:10:00,11.02,11.16,10.96,11.08,11274000.0,11.02,11.16,10.96,11.08,11274000.0
2013-08-28 10:20:00,11.08,11.12,11.02,11.06,5640000.0,11.08,11.12,11.02,11.06,5640000.0
2013-08-28 10:30:00,11.06,11.14,11.02,11.11,5457000.0,11.06,11.14,11.02,11.11,5457000.0
2013-08-28 10:40:00,11.11,11.18,11.04,11.06,6900000.0,11.11,11.18,11.04,11.06,6900000.0
2013-08-28 10:50:00,11.07,11.13,11.06,11.08,2605500.0,11.07,11.13,11.06,11.08,2605500.0
2013-08-28 11:00:00,11.08,11.12,11.05,11.08,2784000.0,11.08,11.12,11.05,11.08,2784000.0
2013-08-28 11:10:00,11.08,11.11,11.06,11.06,1647000.0,11.08,11.11,11.06,11.06,1647000.0
2013-08-28 11:20:00,11.06,11.07,11.01,11.02,3555000.0,11.06,11.07,11.01,11.02,3555000.0
2013-08-28 11:30:00,11.02,11.04,10.97,11.03,5656500.0,11.02,11.04,10.97,11.03,5656500.0
2013-08-28 11:40:00,11.03,11.07,10.88,10.99,13680000.0,11.03,11.07,10.88,10.99,13680000.0
2013-08-28 11:50:00,10.99,11.03,10.96,11.02,4690500.0,10.99,11.03,10.96,11.02,4690500.0
2013-08-28 12:00:00,11.02,11.05,10.99,11.01,2422500.0,11.02,11.05,10.99,11.01,2422500.0
2013-08-28 12:10:00,11.01,11.04,11.0,11.03,1401000.0,11.01,11.04,11.0,11.03,1401000.0
2013-08-28 12:20:00,11.03,11.13,11.01,11.11,5985000.0,11.03,11.13,11.01,11.11,5985000.0
2013-08-28 12:30:00,11.11,11.13,11.07,11.08,2586000.0,11.11,11.13,11.07,11.08,2586000.0
2013-08-28 12:40:00,11.08,11.13,11.05,11.12,2118000.0,11.08,11.13,11.05,11.12,2118000.0
2013-08-28 12:50:00,11.13,11.19,11.11,11.17,4150500.0,11.13,11.19,11.11,11.17,4150500.0
2013-08-28 13:00:00,11.18,11.19,11.14,11.15,4069500.0,11.18,11.19,11.14,11.15,4069500.0
2013-08-28 13:10:00,11.14,11.17,11.07,11.08,3402000.0,11.14,11.17,11.07,11.08,3402000.0
2013-08-28 13:20:00,11.09,11.11,11.07,11.1,1372500.0,11.09,11.11,11.07,11.1,1372500.0
2013-08-28 13:30:00,11.1,11.1,11.05,11.07,2020500.0,11.1,11.1,11.05,11.07,2020500.0
2013-08-28 13:40:00,11.06,11.1,11.05,11.07,1654500.0,11.06,11.1,11.05,11.07,1654500.0
2013-08-28 13:50:00,11.07,11.12,11.05,11.09,1953000.0,11.07,11.12,11.05,11.09,1953000.0
2013-08-28 14:00:00,11.09,11.09,11.02,11.05,3538500.0,11.09,11.09,11.02,11.05,3538500.0
2013-08-28 14:10:00,11.06,11.06,11.0,11.02,2449500.0,11.06,11.06,11.0,11.02,2449500.0
2013-08-28 14:20:00,11.02,11.07,11.02,11.06,1693500.0,11.02,11.07,11.02,11.06,1693500.0
2013-08-28 14:30:00,11.06,11.07,11.01,11.02,2245500.0,11.06,11.07,11.01,11.02,2245500.0
2013-08-28 14:40:00,11.02,11.04,11.0,11.02,1963500.0,11.02,11.04,11.0,11.02,1963500.0
2013-08-28 14:50:00,11.03,11.05,11.0,11.02,2293500.0,11.03,11.05,11.0,11.02,2293500.0
2013-08-28 15:00:00,11.01,11.16,11.0,11.14,5863500.0,11.01,11.16,11.0,11.14,5863500.0
2013-08-28 15:10:00,11.13,11.17,11.1,11.12,3856500.0,11.13,11.17,11.1,11.12,3856500.0
2013-08-28 15:20:00,11.12,11.15,11.09,11.1,2797500.0,11.12,11.15,11.09,11.1,2797500.0
2013-08-28 15:30:00,11.1,11.13,11.09,11.12,2788500.0,11.1,11.13,11.09,11.12,2788500.0
2013-08-28 15:40:00,11.12,11.16,11.07,11.07,5098500.0,11.12,11.16,11.07,11.07,5098500.0
2013-08-28 15:50:00,11.07,11.11,11.07,11.1,7369500.0,11.07,11.11,11.07,11.1,7369500.0
2013-08-29 09:30:00,10.95,11.04,10.83,11.02,15349500.0,10.95,11.04,10.83,11.02,15349500.0
2013-08-29 09:40:00,11.02,11.08,10.96,11.0,6513000.0,11.02,11.08,10.96,11.0,6513000.0
2013-08-29 09:50:00,11.01,11.1,11.0,11.04,6045000.0,11.01,11.1,11.0,11.04,6045000.0
2013-08-29 10:00:00,11.03,11.06,10.94,10.97,5062500.0,11.03,11.06,10.94,10.97,5062500.0
2013-08-29 10:10:00,10.98,10.98,10.92,10.94,4852500.0,10.98,10.98,10.92,10.94,4852500.0
2013-08-29 10:20:00,10.94,10.99,10.91,10.98,6694500.0,10.94,10.99,10.91,10.98,6694500.0
2013-08-29 10:30:00,10.98,11.03,10.98,11.02,3673500.0,10.98,11.03,10.98,11.02,3673500.0
2013-08-29 10:40:00,11.02,11.13,11.02,11.07,8553000.0,11.02,11.13,11.02,11.07,8553000.0
2013-08-29 10:50:00,11.07,11.1,11.04,11.06,2776500.0,11.07,11.1,11.04,11.06,2776500.0
2013-08-29 11:00:00,11.06,11.13,11.06,11.09,4212000.0,11.06,11.13,11.06,11.09,4212000.0
2013-08-29 11:10:00,11.09,11.12,11.07,11.09,2376000.0,11.09,11.12,11.07,11.09,2376000.0
2013-08-29 11:20:00,11.09,11.18,11.09,11.17,6381000.0,11.09,11.18,11.09,11.17,6381000.0
2013-08-29 11:30:00,11.17,11.18,11.1,11.13,3435000.0,11.17,11.18,11.1,11.13,3435000.0
2013-08-29 11:40:00,11.13,11.14,11.11,11.12,1702500.0,11.13,11.14,11.11,11.12,1702500.0
2013-08-29 11:50:00,11.12,11.15,11.08,11.09,2104500.0,11.12,11.15,11.08,11.09,2104500.0
2013-08-29 12:00:00,11.09,11.11,11.07,11.1,1897500.0,11.09,11.11,11.07,11.1,1897500.0
2013-08-29 12:10:00,11.1,11.1,11.03,11.05,2637000.0,11.1,11.1,11.03,11.05,2637000.0
2013-08-29 12:20:00,11.05,11.09,11.02,11.09,2194500.0,11.05,11.09,11.02,11.09,2194500.0
2013-08-29 12:30:00,11.09,11.1,11.05,11.06,1144500.0,11.09,11.1,11.05,11.06,1144500.0
2013-08-29 12:40:00,11.06,11.09,11.06,11.09,1077000.0,11.06,11.09,11.06,11.09,1077000.0
2013-08-29 12:50:00,11.09,11.12,11.08,11.11,1606500.0,11.09,11.12,11.08,11.11,1606500.0
2013-08-29 13:00:00,11.11,11.12,11.1,11.11,1287000.0,11.11,11.12,11.1,11.11,1287000.0
2013-08-29 13:10:00,11.11,11.12,11.09,11.1,948000.0,11.11,11.12,11.09,11.1,948000.0
2013-08-29 13:20:00,11.1,11.1,11.04,11.05,2406000.0,11.1,11.1,11.04,11.05,2406000.0
2013-08-29 13:30:00,11.05,11.06,11.01,11.03,1908000.0,11.05,11.06,11.01,11.03,1908000.0
2013-08-29 13:40:00,11.02,11.06,11.01,11.05,1239000.0,11.02,11.06,11.01,11.05,1239000.0
2013-08-29 13:50:00,11.05,11.06,11.03,11.05,751500.0,11.05,11.06,11.03,11.05,751500.0
2013-08-29 14:00:00,11.05,11.07,11.05,11.07,1443000.0,11.05,11.07,11.05,11.07,1443000.0
2013-08-29 14:10:00,11.07,11.07,11.03,11.04,1405500.0,11.07,11.07,11.03,11.04,1405500.0
2013-08-29 14:20:00,11.04,11.09,11.04,11.06,1668000.0,11.04,11.09,11.04,11.06,1668000.0
2013-08-29 14:30:00,11.06,11.09,11.05,11.08,1185000.0,11.06,11.09,11.05,11.08,1185000.0
2013-08-29 14:40:00,11.08,11.09,11.07,11.09,1285500.0,11.08,11.09,11.07,11.09,1285500.0
2013-08-29 14:50:00,11.09,11.11,11.07,11.08,1540500.0,11.09,11.11,11.07,11.08,1540500.0
2013-08-29 15:00:00,11.08,11.09,11.04,11.04,2176500.0,11.08,11.09,11.04,11.04,2176500.0
2013-08-29 15:10:00,11.04,11.06,11.02,11.02,2766000.0,11.04,11.06,11.02,11.02,2766000.0
2013-08-29 15:20:00,11.03,11.03,10.99,11.02,3520500.0,11.03,11.03,10.99,11.02,3520500.0
2013-08-29 15:30:00,11.02,11.03,10.98,11.02,3517500.0,11.02,11.03,10.98,11.02,3517500.0
2013-08-29 15:40:00,11.01,11.05,11.0,11.05,4479000.0,11.01,11.05,11.0,11.05,4479000.0
2013-08-29 15:50:00,11.05,11.09,11.03,11.07,6801000.0,11.05,11.09,11.03,11.07,6801000.0
2013-08-30 09:30:00,11.09,11.13,11.02,11.06,6574500.0,11.09,11.13,11.02,11.06,6574500.0
2013-08-30 09:40:00,11.07,11.09,11.03,11.04,3193500.0,11.07,11.09,11.03,11.04,3193500.0
2013-08-30 09:50:00,11.05,11.12,11.04,11.05,2817000.0,11.05,11.12,11.04,11.05,2817000.0
2013-08-30 10:00:00,11.05,11.07,11.0,11.02,3924000.0,11.05,11.07,11.0,11.02,3924000.0
2013-08-30 10:10:00,11.02,11.02,10.98,10.99,3858000.0,11.02,11.02,10.98,10.99,3858000.0
2013-08-30 10:20:00,10.99,11.02,10.94,10.95,4530000.0,10.99,11.02,10.94,10.95,4530000.0
2013-08-30 10:30:00,10.95,11.02,10.94,10.97,2490000.0,10.95,11.02,10.94,10.97,2490000.0
2013-08-30 10:40:00,10.97,10.98,10.93,10.96,3418500.0,10.97,10.98,10.93,10.96,3418500.0
2013-08-30 10:50:00,10.97,10.99,10.95,10.97,2386500.0,10.97,10.99,10.95,10.97,2386500.0
2013-08-30 11:00:00,10.97,10.99,10.96,10.97,1227000.0,10.97,10.99,10.96,10.97,1227000.0
2013-08-30 11:10:00,10.97,10.99,10.97,10.97,1038000.0,10.97,10.99,10.97,10.97,1038000.0
2013-08-30 11:20:00,10.97,10.97,10.95,10.95,1036500.0,10.97,10.97,10.95,10.95,1036500.0
2013-08-30 11:30:00,10.95,10.98,10.95,10.96,1059000.0,10.95,10.98,10.95,10.96,1059000.0
2013-08-30 11:40:00,10.96,10.98,10.94,10.97,1623000.0,10.96,10.98,10.94,10.97,1623000.0
2013-08-30 11:50:00,10.97,10.99,10.96,10.96,1032000.0,10.97,10.99,10.96,10.96,1032000.0
2013-08-30 12:00:00,10.96,10.99,10.96,10.97,1066500.0,10.96,10.99,10.96,10.97,1066500.0
2013-08-30 12:10:00,10.98,11.02,10.98,11.02,1776000.0,10.98,11.02,10.98,11.02,1776000.0
2013-08-30 12:20:00,11.01,11.02,10.99,11.0,1465500.0,11.01,11.02,10.99,11.0,1465500.0
2013-08-30 12:30:00,11.0,11.01,10.98,11.0,847500.0,11.0,11.01,10.98,11.0,847500.0
2013-08-30 12:40:00,11.0,11.0,10.98,11.0,930000.0,11.0,11.0,10.98,11.0,930000.0
2013-08-30 12:50:00,11.0,11.01,10.99,11.0,813000.0,11.0,11.01,10.99,11.0,813000.0
2013-08-30 13:00:00,11.0,11.02,10.97,10.97,1882500.0,11.0,11.02,10.97,10.97,1882500.0
2013-08-30 13:10:00,10.97,11.06,10.97,11.04,3322500.0,10.97,11.06,10.97,11.04,3322500.0
2013-08-30 13:20:00,11.03,11.08,11.01,11.08,3103500.0,11.03,11.08,11.01,11.08,3103500.0
2013-08-30 13:30:00,11.08,11.12,11.07,11.07,4279500.0,11.08,11.12,11.07,11.07,4279500.0
2013-08-30 13:40:00,11.07,11.1,11.07,11.09,1659000.0,11.07,11.1,11.07,11.09,1659000.0
2013-08-30 13:50:00,11.09,11.09,11.07,11.07,1333500.0,11.09,11.09,11.07,11.07,1333500.0
2013-08-30 14:00:00,11.07,11.07,11.03,11.04,2322000.0,11.07,11.07,11.03,11.04,2322000.0
2013-08-30 14:10:00,11.04,11.04,11.02,11.03,2038500.0,11.04,11.04,11.02,11.03,2038500.0
2013-08-30 14:20:00,11.03,11.05,11.03,11.03,976500.0,11.03,11.05,11.03,11.03,976500.0
2013-08-30 14:30:00,11.03,11.09,11.03,11.06,2571000.0,11.03,11.09,11.03,11.06,2571000.0
2013-08-30 14:40:00,11.05,11.08,11.05,11.07,718500.0,11.05,11.08,11.05,11.07,718500.0
2013-08-30 14:50:00,11.07,11.08,11.06,11.07,1195500.0,11.07,11.08,11.06,11.07,1195500.0
2013-08-30 15:00:00,11.08,11.09,11.06,11.08,1801500.0,11.08,11.09,11.06,11.08,1801500.0
2013-08-30 15:10:00,11.07,11.09,11.06,11.09,1581000.0,11.07,11.09,11.06,11.09,1581000.0
2013-08-30 15:20:00,11.09,11.1,11.08,11.09,2313000.0,11.09,11.1,11.08,11.09,2313000.0
2013-08-30 15:30:00,11.09,11.11,11.09,11.11,3636000.0,11.09,11.11,11.09,11.11,3636000.0
2013-08-30 15:40:00,11.11,11.19,11.11,11.17,7600500.0,11.11,11.19,11.11,11.17,7600500.0
2013-08-30 15:50:00,11.18,11.28,11.17,11.28,21214500.0,11.18,11.28,11.17,11.28,21214500.0
2013-09-03 09:30:00,11.55,11.58,11.44,11.45,17358000.0,11.55,11.58,11.44,11.45,17358000.0
2013-09-03 09:40:00,11.45,11.5,11.41,11.45,8989500.0,11.45,11.5,11.41,11.45,8989500.0
2013-09-03 09:50:00,11.46,11.52,11.44,11.5,7144500.0,11.46,11.52,11.44,11.5,7144500.0
2013-09-03 10:00:00,11.5,11.52,11.47,11.49,4629000.0,11.5,11.52,11.47,11.49,4629000.0
2013-09-03 10:10:00,11.49,11.51,11.47,11.49,3036000.0,11.49,11.51,11.47,11.49,3036000.0
2013-09-03 10:20:00,11.48,11.49,11.43,11.46,4476000.0,11.48,11.49,11.43,11.46,4476000.0
2013-09-03 10:30:00,11.47,11.5,11.46,11.48,3853500.0,11.47,11.5,11.46,11.48,3853500.0
2013-09-03 10:40:00,11.49,11.51,11.47,11.49,3703500.0,11.49,11.51,11.47,11.49,3703500.0
2013-09-03 10:50:00,11.5,11.5,11.47,11.49,2163000.0,11.5,11.5,11.47,11.49,2163000.0
2013-09-03 11:00:00,11.49,11.55,11.49,11.54,5842500.0,11.49,11.55,11.49,11.54,5842500.0
2013-09-03 11:10:00,11.54,11.55,11.45,11.45,4120500.0,11.54,11.55,11.45,11.45,4120500.0
2013-09-03 11:20:00,11.45,11.46,11.38,11.4,6954000.0,11.45,11.46,11.38,11.4,6954000.0
2013-09-03 11:30:00,11.41,11.45,11.39,11.43,2541000.0,11.41,11.45,11.39,11.43,2541000.0
2013-09-03 11:40:00,11.42,11.45,11.41,11.43,2013000.0,11.42,11.45,11.41,11.43,2013000.0
2013-09-03 11:50:00,11.43,11.46,11.42,11.45,3144000.0,11.43,11.46,11.42,11.45,3144000.0
2013-09-03 12:00:00,11.45,11.45,11.4,11.43,2097000.0,11.45,11.45,11.4,11.43,2097000.0
2013-09-03 12:10:00,11.43,11.44,11.42,11.43,1233000.0,11.43,11.44,11.42,11.43,1233000.0
2013-09-03 12:20:00,11.43,11.47,11.42,11.46,1975500.0,11.43,11.47,11.42,11.46,1975500.0
2013-09-03 12:30:00,11.46,11.47,11.45,11.47,1681500.0,11.46,11.47,11.45,11.47,1681500.0
2013-09-03 12:40:00,11.47,11.47,11.43,11.46,1168500.0,11.47,11.47,11.43,11.46,1168500.0
2013-09-03 12:50:00,11.45,11.46,11.41,11.41,1641000.0,11.45,11.46,11.41,11.41,1641000.0
2013-09-03 13:00:00,11.41,11.42,11.37,11.41,3400500.0,11.41,11.42,11.37,11.41,3400500.0
2013-09-03 13:10:00,11.41,11.42,11.38,11.38,1288500.0,11.41,11.42,11.38,11.38,1288500.0
2013-09-03 13:20:00,11.38,11.42,11.38,11.42,1209000.0,11.38,11.42,11.38,11.42,1209000.0
2013-09-03 13:30:00,11.41,11.42,11.39,11.4,667500.0,11.41,11.42,11.39,11.4,667500.0
2013-09-03 13:40:00,11.4,11.41,11.31,11.31,4653000.0,11.4,11.41,11.31,11.31,4653000.0
2013-09-03 13:50:00,11.32,11.32,11.2,11.21,8457000.0,11.32,11.32,11.2,11.21,8457000.0
2013-09-03 14:00:00,11.21,11.25,11.11,11.15,10638000.0,11.21,11.25,11.11,11.15,10638000.0
2013-09-03 14:10:00,11.16,11.23,11.14,11.17,5112000.0,11.16,11.23,11.14,11.17,5112000.0
2013-09-03 14:20:00,11.17,11.18,11.09,11.15,5116500.0,11.17,11.18,11.09,11.15,5116500.0
2013-09-03 14:30:00,11.15,11.22,11.14,11.2,4335000.0,11.15,11.22,11.14,11.2,4335000.0
2013-09-03 14:40:00,11.2,11.25,11.16,11.18,3874500.0,11.2,11.25,11.16,11.18,3874500.0
2013-09-03 14:50:00,11.19,11.19,11.11,11.14,4180500.0,11.19,11.19,11.11,11.14,4180500.0
2013-09-03 15:00:00,11.15,11.21,11.14,11.17,3592500.0,11.15,11.21,11.14,11.17,3592500.0
2013-09-03 15:10:00,11.17,11.24,11.17,11.22,4066500.0,11.17,11.24,11.17,11.22,4066500.0
2013-09-03 15:20:00,11.22,11.27,11.21,11.25,3772500.0,11.22,11.27,11.21,11.25,3772500.0
2013-09-03 15:30:00,11.26,11.28,11.23,11.25,2965500.0,11.26,11.28,11.23,11.25,2965500.0
2013-09-03 15:40:00,11.25,11.31,11.22,11.25,4147500.0,11.25,11.31,11.22,11.25,4147500.0
2013-09-03 15:50:00,11.25,11.29,11.23,11.26,6112500.0,11.25,11.29,11.23,11.26,6112500.0
2013-09-04 09:30:00,11.32,11.33,11.21,11.24,7993500.0,11.32,11.33,11.21,11.24,7993500.0
2013-09-04 09:40:00,11.24,11.24,11.13,11.17,8602500.0,11.24,11.24,11.13,11.17,8602500.0
2013-09-04 09:50:00,11.17,11.2,11.1,11.11,7126500.0,11.17,11.2,11.1,11.11,7126500.0
2013-09-04 10:00:00,11.11,11.18,11.11,11.13,3213000.0,11.11,11.18,11.11,11.13,3213000.0
2013-09-04 10:10:00,11.14,11.15,11.07,11.09,4992000.0,11.14,11.15,11.07,11.09,4992000.0
2013-09-04 10:20:00,11.08,11.17,11.08,11.13,3726000.0,11.08,11.17,11.08,11.13,3726000.0
2013-09-04 10:30:00,11.14,11.15,11.08,11.09,3552000.0,11.14,11.15,11.08,11.09,3552000.0
2013-09-04 10:40:00,11.09,11.11,11.05,11.07,4113000.0,11.09,11.11,11.05,11.07,4113000.0
2013-09-04 10:50:00,11.07,11.11,11.04,11.1,3406500.0,11.07,11.11,11.04,11.1,3406500.0
2013-09-04 11:00:00,11.1,11.1,11.04,11.07,3421500.0,11.1,11.1,11.04,11.07,3421500.0
2013-09-04 11:10:00,11.07,11.11,11.05,11.1,2847000.0,11.07,11.11,11.05,11.1,2847000.0
2013-09-04 11:20:00,11.1,11.11,11.07,11.09,1896000.0,11.1,11.11,11.07,11.09,1896000.0
2013-09-04 11:30:00,11.09,11.1,11.07,11.07,1551000.0,11.09,11.1,11.07,11.07,1551000.0
2013-09-04 11:40:00,11.07,11.14,11.07,11.13,2029500.0,11.07,11.14,11.07,11.13,2029500.0
2013-09-04 11:50:00,11.13,11.19,11.12,11.16,3670500.0,11.13,11.19,11.12,11.16,3670500.0
2013-09-04 12:00:00,11.16,11.19,11.14,11.17,2595000.0,11.16,11.19,11.14,11.17,2595000.0
2013-09-04 12:10:00,11.17,11.21,11.16,11.18,3004500.0,11.17,11.21,11.16,11.18,3004500.0
2013-09-04 12:20:00,11.18,11.23,11.16,11.23,2644500.0,11.18,11.23,11.16,11.23,2644500.0
2013-09-04 12:30:00,11.23,11.26,11.22,11.26,3277500.0,11.23,11.26,11.22,11.26,3277500.0
2013-09-04 12:40:00,11.26,11.26,11.21,11.22,2068500.0,11.26,11.26,11.21,11.22,2068500.0
2013-09-04 12:50:00,11.22,11.23,11.19,11.2,1624500.0,11.22,11.23,11.19,11.2,1624500.0
2013-09-04 13:00:00,11.21,11.26,11.21,11.25,1476000.0,11.21,11.26,11.21,11.25,1476000.0
2013-09-04 13:10:00,11.25,11.38,11.25,11.37,7882500.0,11.25,11.38,11.25,11.37,7882500.0
2013-09-04 13:20:00,11.37,11.44,11.24,11.27,15301500.0,11.37,11.44,11.24,11.27,15301500.0
2013-09-04 13:30:00,11.27,11.33,11.27,11.29,3283500.0,11.27,11.33,11.27,11.29,3283500.0
2013-09-04 13:40:00,11.29,11.31,11.23,11.26,3582000.0,11.29,11.31,11.23,11.26,3582000.0
2013-09-04 13:50:00,11.26,11.28,11.17,11.2,5116500.0,11.26,11.28,11.17,11.2,5116500.0
2013-09-04 14:00:00,11.2,11.23,11.19,11.22,2682000.0,11.2,11.23,11.19,11.22,2682000.0
2013-09-04 14:10:00,11.21,11.25,11.2,11.22,2242500.0,11.21,11.25,11.2,11.22,2242500.0
2013-09-04 14:20:00,11.22,11.31,11.22,11.3,4263000.0,11.22,11.31,11.22,11.3,4263000.0
2013-09-04 14:30:00,11.3,11.33,11.27,11.32,3598500.0,11.3,11.33,11.27,11.32,3598500.0
2013-09-04 14:40:00,11.32,11.33,11.3,11.33,2392500.0,11.32,11.33,11.3,11.33,2392500.0
2013-09-04 14:50:00,11.32,11.4,11.32,11.38,6775500.0,11.32,11.4,11.32,11.38,6775500.0
2013-09-04 15:00:00,11.39,11.39,11.31,11.38,4264500.0,11.39,11.39,11.31,11.38,4264500.0
2013-09-04 15:10:00,11.38,11.4,11.34,11.37,3016500.0,11.38,11.4,11.34,11.37,3016500.0
2013-09-04 15:20:00,11.37,11.38,11.31,11.34,3681000.0,11.37,11.38,11.31,11.34,3681000.0
2013-09-04 15:30:00,11.34,11.37,11.29,11.3,4029000.0,11.34,11.37,11.29,11.3,4029000.0
2013-09-04 15:40:00,11.29,11.35,11.29,11.33,3567000.0,11.29,11.35,11.29,11.33,3567000.0
2013-09-04 15:50:00,11.33,11.38,11.33,11.37,6502500.0,11.33,11.38,11.33,11.37,6502500.0
2013-09-05 09:30:00,11.35,11.36,11.25,11.3,6541500.0,11.35,11.36,11.25,11.3,6541500.0
2013-09-05 09:40:00,11.3,11.43,11.3,11.41,7870500.0,11.3,11.43,11.3,11.41,7870500.0
2013-09-05 09:50:00,11.4,11.41,11.34,11.36,3193500.0,11.4,11.41,11.34,11.36,3193500.0
2013-09-05 10:00:00,11.35,11.37,11.27,11.33,3961500.0,11.35,11.37,11.27,11.33,3961500.0
2013-09-05 10:10:00,11.34,11.34,11.29,11.3,2254500.0,11.34,11.34,11.29,11.3,2254500.0
2013-09-05 10:20:00,11.3,11.31,11.23,11.26,4276500.0,11.3,11.31,11.23,11.26,4276500.0
2013-09-05 10:30:00,11.27,11.27,11.22,11.24,3520500.0,11.27,11.27,11.22,11.24,3520500.0
2013-09-05 10:40:00,11.24,11.3,11.22,11.29,3042000.0,11.24,11.3,11.22,11.29,3042000.0
2013-09-05 10:50:00,11.29,11.32,11.26,11.29,3061500.0,11.29,11.32,11.26,11.29,3061500.0
2013-09-05 11:00:00,11.29,11.31,11.27,11.3,1291500.0,11.29,11.31,11.27,11.3,1291500.0
2013-09-05 11:10:00,11.29,11.3,11.27,11.28,1290000.0,11.29,11.3,11.27,11.28,1290000.0
2013-09-05 11:20:00,11.27,11.28,11.24,11.24,1648500.0,11.27,11.28,11.24,11.24,1648500.0
2013-09-05 11:30:00,11.24,11.3,11.23,11.29,1695000.0,11.24,11.3,11.23,11.29,1695000.0
2013-09-05 11:40:00,11.29,11.31,11.27,11.3,1152000.0,11.29,11.31,11.27,11.3,1152000.0
2013-09-05 11:50:00,11.3,11.31,11.27,11.28,1228500.0,11.3,11.31,11.27,11.28,1228500.0
2013-09-05 12:00:00,11.29,11.3,11.27,11.28,706500.0,11.29,11.3,11.27,11.28,706500.0
2013-09-05 12:10:00,11.28,11.29,11.27,11.29,1353000.0,11.28,11.29,11.27,11.29,1353000.0
2013-09-05 12:20:00,11.28,11.29,11.25,11.26,1165500.0,11.28,11.29,11.25,11.26,1165500.0
2013-09-05 12:30:00,11.27,11.28,11.23,11.24,1951500.0,11.27,11.28,11.23,11.24,1951500.0
2013-09-05 12:40:00,11.25,11.27,11.23,11.25,895500.0,11.25,11.27,11.23,11.25,895500.0
2013-09-05 12:50:00,11.25,11.26,11.24,11.25,930000.0,11.25,11.26,11.24,11.25,930000.0
2013-09-05 13:00:00,11.25,11.26,11.23,11.25,1050000.0,11.25,11.26,11.23,11.25,1050000.0
2013-09-05 13:10:00,11.25,11.27,11.24,11.27,1282500.0,11.25,11.27,11.24,11.27,1282500.0
2013-09-05 13:20:00,11.27,11.29,11.27,11.28,1675500.0,11.27,11.29,11.27,11.28,1675500.0
2013-09-05 13:30:00,11.28,11.31,11.28,11.29,1777500.0,11.28,11.31,11.28,11.29,1777500.0
2013-09-05 13:40:00,11.29,11.32,11.27,11.28,1939500.0,11.29,11.32,11.27,11.28,1939500.0
2013-09-05 13:50:00,11.29,11.3,11.27,11.28,916500.0,11.29,11.3,11.27,11.28,916500.0
2013-09-05 14:00:00,11.29,11.29,11.27,11.27,870000.0,11.29,11.29,11.27,11.27,870000.0
2013-09-05 14:10:00,11.28,11.34,11.28,11.33,2658000.0,11.28,11.34,11.28,11.33,2658000.0
2013-09-05 14:20:00,11.34,11.39,11.31,11.38,3658500.0,11.34,11.39,11.31,11.38,3658500.0
2013-09-05 14:30:00,11.38,11.41,11.35,11.36,4474500.0,11.38,11.41,11.35,11.36,4474500.0
2013-09-05 14:40:00,11.36,11.39,11.35,11.36,1714500.0,11.36,11.39,11.35,11.36,1714500.0
2013-09-05 14:50:00,11.35,11.38,11.35,11.37,1756500.0,11.35,11.38,11.35,11.37,1756500.0
2013-09-05 15:00:00,11.37,11.37,11.33,11.35,1719000.0,11.37,11.37,11.33,11.35,1719000.0
2013-09-05 15:10:00,11.35,11.38,11.34,11.38,2757000.0,11.35,11.38,11.34,11.38,2757000.0
2013-09-05 15:20:00,11.37,11.38,11.34,11.36,954000.0,11.37,11.38,11.34,11.36,954000.0
2013-09-05 15:30:00,11.36,11.36,11.32,11.33,1911000.0,11.36,11.36,11.32,11.33,1911000.0
2013-09-05 15:40:00,11.33,11.35,11.32,11.33,2392500.0,11.33,11.35,11.32,11.33,2392500.0
2013-09-05 15:50:00,11.33,11.34,11.31,11.33,5245500.0,11.33,11.34,11.31,11.33,5245500.0
2013-09-06 09:30:00,11.24,11.31,11.14,11.17,9417000.0,11.24,11.31,11.14,11.17,9417000.0
2013-09-06 09:40:00,11.17,11.21,11.07,11.08,10177500.0,11.17,11.21,11.07,11.08,10177500.0
2013-09-06 09:50:00,11.07,11.15,11.06,11.09,7887000.0,11.07,11.15,11.06,11.09,7887000.0
2013-09-06 10:00:00,11.08,11.11,11.01,11.1,7192500.0,11.08,11.11,11.01,11.1,7192500.0
2013-09-06 10:10:00,11.1,11.18,11.05,11.13,5616000.0,11.1,11.18,11.05,11.13,5616000.0
2013-09-06 10:20:00,11.13,11.19,11.12,11.15,3670500.0,11.13,11.19,11.12,11.15,3670500.0
2013-09-06 10:30:00,11.16,11.2,11.16,11.17,3852000.0,11.16,11.2,11.16,11.17,3852000.0
2013-09-06 10:40:00,11.17,11.26,11.17,11.23,5713500.0,11.17,11.26,11.17,11.23,5713500.0
2013-09-06 10:50:00,11.23,11.24,11.2,11.21,2472000.0,11.23,11.24,11.2,11.21,2472000.0
2013-09-06 11:00:00,11.21,11.23,11.18,11.18,2826000.0,11.21,11.23,11.18,11.18,2826000.0
2013-09-06 11:10:00,11.17,11.19,11.13,11.14,2323500.0,11.17,11.19,11.13,11.14,2323500.0
2013-09-06 11:20:00,11.14,11.21,11.14,11.2,2065500.0,11.14,11.21,11.14,11.2,2065500.0
2013-09-06 11:30:00,11.21,11.22,11.19,11.21,1437000.0,11.21,11.22,11.19,11.21,1437000.0
2013-09-06 11:40:00,11.21,11.22,11.17,11.18,1302000.0,11.21,11.22,11.17,11.18,1302000.0
2013-09-06 11:50:00,11.18,11.18,11.12,11.16,3351000.0,11.18,11.18,11.12,11.16,3351000.0
2013-09-06 12:00:00,11.16,11.16,11.1,11.14,2878500.0,11.16,11.16,11.1,11.14,2878500.0
2013-09-06 12:10:00,11.13,11.16,11.13,11.15,1474500.0,11.13,11.16,11.13,11.15,1474500.0
2013-09-06 12:20:00,11.15,11.15,11.11,11.13,3475500.0,11.15,11.15,11.11,11.13,3475500.0
2013-09-06 12:30:00,11.13,11.17,11.12,11.13,4368000.0,11.13,11.17,11.12,11.13,4368000.0
2013-09-06 12:40:00,11.12,11.14,11.12,11.12,1779000.0,11.12,11.14,11.12,11.12,1779000.0
2013-09-06 12:50:00,11.12,11.13,11.11,11.13,1422000.0,11.12,11.13,11.11,11.13,1422000.0
2013-09-06 13:00:00,11.13,11.15,11.13,11.14,2158500.0,11.13,11.15,11.13,11.14,2158500.0
2013-09-06 13:10:00,11.14,11.17,11.13,11.14,1596000.0,11.14,11.17,11.13,11.14,1596000.0
2013-09-06 13:20:00,11.14,11.14,11.12,11.13,973500.0,11.14,11.14,11.12,11.13,973500.0
2013-09-06 13:30:00,11.13,11.16,11.13,11.14,1678500.0,11.13,11.16,11.13,11.14,1678500.0
2013-09-06 13:40:00,11.14,11.21,11.14,11.21,2751000.0,11.14,11.21,11.14,11.21,2751000.0
2013-09-06 13:50:00,11.21,11.22,11.17,11.18,2497500.0,11.21,11.22,11.17,11.18,2497500.0
2013-09-06 14:00:00,11.18,11.2,11.18,11.18,1530000.0,11.18,11.2,11.18,11.18,1530000.0
2013-09-06 14:10:00,11.18,11.2,11.17,11.17,1300500.0,11.18,11.2,11.17,11.17,1300500.0
2013-09-06 14:20:00,11.17,11.18,11.16,11.17,1308000.0,11.17,11.18,11.16,11.17,1308000.0
2013-09-06 14:30:00,11.17,11.19,11.16,11.18,1495500.0,11.17,11.19,11.16,11.18,1495500.0
2013-09-06 14:40:00,11.18,11.19,11.17,11.19,1045500.0,11.18,11.19,11.17,11.19,1045500.0
2013-09-06 14:50:00,11.19,11.2,11.17,11.19,1453500.0,11.19,11.2,11.17,11.19,1453500.0
2013-09-06 15:00:00,11.18,11.2,11.17,11.18,1995000.0,11.18,11.2,11.17,11.18,1995000.0
2013-09-06 15:10:00,11.18,11.18,11.15,11.17,2079000.0,11.18,11.18,11.15,11.17,2079000.0
2013-09-06 15:20:00,11.18,11.18,11.17,11.18,1050000.0,11.18,11.18,11.17,11.18,1050000.0
2013-09-06 15:30:00,11.18,11.18,11.16,11.17,1981500.0,11.18,11.18,11.16,11.17,1981500.0
2013-09-06 15:40:00,11.17,11.18,11.14,11.14,3334500.0,11.17,11.18,11.14,11.14,3334500.0
2013-09-06 15:50:00,11.14,11.15,11.12,11.13,5650500.0,11.14,11.15,11.12,11.13,5650500.0
2013-09-09 09:30:00,10.87,10.97,10.82,10.93,12523500.0,10.87,10.97,10.82,10.93,12523500.0
2013-09-09 09:40:00,10.93,10.94,10.82,10.92,10453500.0,10.93,10.94,10.82,10.92,10453500.0
2013-09-09 09:50:00,10.93,10.93,10.84,10.85,5670000.0,10.93,10.93,10.84,10.85,5670000.0
2013-09-09 10:00:00,10.86,10.89,10.83,10.84,5371500.0,10.86,10.89,10.83,10.84,5371500.0
2013-09-09 10:10:00,10.84,10.86,10.74,10.74,11709000.0,10.84,10.86,10.74,10.74,11709000.0
2013-09-09 10:20:00,10.74,10.76,10.62,10.63,17844000.0,10.74,10.76,10.62,10.63,17844000.0
2013-09-09 10:30:00,10.64,10.66,10.57,10.6,11863500.0,10.64,10.66,10.57,10.6,11863500.0
2013-09-09 10:40:00,10.61,10.75,10.6,10.75,8919000.0,10.61,10.75,10.6,10.75,8919000.0
2013-09-09 10:50:00,10.75,10.78,10.71,10.75,4987500.0,10.75,10.78,10.71,10.75,4987500.0
2013-09-09 11:00:00,10.75,10.75,10.69,10.71,4552500.0,10.75,10.75,10.69,10.71,4552500.0
2013-09-09 11:10:00,10.7,10.71,10.65,10.68,3805500.0,10.7,10.71,10.65,10.68,3805500.0
2013-09-09 11:20:00,10.68,10.69,10.63,10.67,2305500.0,10.68,10.69,10.63,10.67,2305500.0
2013-09-09 11:30:00,10.68,10.72,10.68,10.72,2530500.0,10.68,10.72,10.68,10.72,2530500.0
2013-09-09 11:40:00,10.72,10.74,10.7,10.73,1945500.0,10.72,10.74,10.7,10.73,1945500.0
2013-09-09 11:50:00,10.73,10.74,10.69,10.69,2190000.0,10.73,10.74,10.69,10.69,2190000.0
2013-09-09 12:00:00,10.69,10.7,10.66,10.67,2094000.0,10.69,10.7,10.66,10.67,2094000.0
2013-09-09 12:10:00,10.67,10.7,10.66,10.68,1533000.0,10.67,10.7,10.66,10.68,1533000.0
2013-09-09 12:20:00,10.67,10.69,10.63,10.64,3076500.0,10.67,10.69,10.63,10.64,3076500.0
2013-09-09 12:30:00,10.64,10.67,10.63,10.63,2418000.0,10.64,10.67,10.63,10.63,2418000.0
2013-09-09 12:40:00,10.63,10.64,10.57,10.61,4866000.0,10.63,10.64,10.57,10.61,4866000.0
2013-09-09 12:50:00,10.61,10.62,10.57,10.6,3345000.0,10.61,10.62,10.57,10.6,3345000.0
2013-09-09 13:00:00,10.6,10.66,10.57,10.61,2632500.0,10.6,10.66,10.57,10.61,2632500.0
2013-09-09 13:10:00,10.61,10.65,10.61,10.64,1104000.0,10.61,10.65,10.61,10.64,1104000.0
2013-09-09 13:20:00,10.64,10.66,10.61,10.61,1354500.0,10.64,10.66,10.61,10.61,1354500.0
2013-09-09 13:30:00,10.61,10.9,10.61,10.73,22737000.0,10.61,10.9,10.61,10.73,22737000.0
2013-09-09 13:40:00,10.73,10.85,10.72,10.8,7339500.0,10.73,10.85,10.72,10.8,7339500.0
2013-09-09 13:50:00,10.79,10.81,10.74,10.78,2937000.0,10.79,10.81,10.74,10.78,2937000.0
2013-09-09 14:00:00,10.78,10.83,10.74,10.76,4900500.0,10.78,10.83,10.74,10.76,4900500.0
2013-09-09 14:10:00,10.75,10.79,10.72,10.76,2470500.0,10.75,10.79,10.72,10.76,2470500.0
2013-09-09 14:20:00,10.76,10.77,10.72,10.74,1890000.0,10.76,10.77,10.72,10.74,1890000.0
2013-09-09 14:30:00,10.74,10.8,10.74,10.76,2604000.0,10.74,10.8,10.74,10.76,2604000.0
2013-09-09 14:40:00,10.76,10.82,10.75,10.8,3309000.0,10.76,10.82,10.75,10.8,3309000.0
2013-09-09 14:50:00,10.8,10.82,10.78,10.81,2139000.0,10.8,10.82,10.78,10.81,2139000.0
2013-09-09 15:00:00,10.81,10.81,10.77,10.78,1752000.0,10.81,10.81,10.77,10.78,1752000.0
2013-09-09 15:10:00,10.78,10.82,10.78,10.81,1852500.0,10.78,10.82,10.78,10.81,1852500.0
2013-09-09 15:20:00,10.81,10.81,10.76,10.77,2538000.0,10.81,10.81,10.76,10.77,2538000.0
2013-09-09 15:30:00,10.77,10.79,10.73,10.74,3357000.0,10.77,10.79,10.73,10.74,3357000.0
2013-09-09 15:40:00,10.74,10.74,10.69,10.7,5173500.0,10.74,10.74,10.69,10.7,5173500.0
2013-09-09 15:50:00,10.7,10.74,10.7,10.71,7195500.0,10.7,10.74,10.7,10.71,7195500.0
2013-09-10 09:30:00,10.76,10.85,10.71,10.81,9219000.0,10.76,10.85,10.71,10.81,9219000.0
2013-09-10 09:40:00,10.82,10.99,10.78,10.98,12417000.0,10.82,10.99,10.78,10.98,12417000.0
2013-09-10 09:50:00,10.98,11.03,10.94,10.99,10243500.0,10.98,11.03,10.94,10.99,10243500.0
2013-09-10 10:00:00,11.0,11.01,10.94,10.98,5778000.0,11.0,11.01,10.94,10.98,5778000.0
2013-09-10 10:10:00,10.97,11.02,10.97,10.98,5688000.0,10.97,11.02,10.97,10.98,5688000.0
2013-09-10 10:20:00,10.98,11.08,10.97,11.07,5610000.0,10.98,11.08,10.97,11.07,5610000.0
2013-09-10 10:30:00,11.07,11.1,11.03,11.07,4585500.0,11.07,11.1,11.03,11.07,4585500.0
2013-09-10 10:40:00,11.07,11.13,11.07,11.1,5829000.0,11.07,11.13,11.07,11.1,5829000.0
2013-09-10 10:50:00,11.1,11.16,11.1,11.11,4150500.0,11.1,11.16,11.1,11.11,4150500.0
2013-09-10 11:00:00,11.1,11.14,11.1,11.13,2275500.0,11.1,11.14,11.1,11.13,2275500.0
2013-09-10 11:10:00,11.14,11.14,11.12,11.13,2745000.0,11.14,11.14,11.12,11.13,2745000.0
2013-09-10 11:20:00,11.12,11.17,11.12,11.13,3741000.0,11.12,11.17,11.12,11.13,3741000.0
2013-09-10 11:30:00,11.13,11.13,11.04,11.08,4536000.0,11.13,11.13,11.04,11.08,4536000.0
2013-09-10 11:40:00,11.08,11.09,10.99,11.02,5442000.0,11.08,11.09,10.99,11.02,5442000.0
2013-09-10 11:50:00,11.02,11.04,11.0,11.01,2242500.0,11.02,11.04,11.0,11.01,2242500.0
2013-09-10 12:00:00,11.01,11.02,10.99,11.02,2167500.0,11.01,11.02,10.99,11.02,2167500.0
2013-09-10 12:10:00,11.02,11.06,11.01,11.06,2581500.0,11.02,11.06,11.01,11.06,2581500.0
2013-09-10 12:20:00,11.06,11.06,11.01,11.02,1384500.0,11.06,11.06,11.01,11.02,1384500.0
2013-09-10 12:30:00,11.02,11.06,11.02,11.06,1390500.0,11.02,11.06,11.02,11.06,1390500.0
2013-09-10 12:40:00,11.05,11.06,11.01,11.03,1084500.0,11.05,11.06,11.01,11.03,1084500.0
2013-09-10 12:50:00,11.03,11.05,11.02,11.04,1062000.0,11.03,11.05,11.02,11.04,1062000.0
2013-09-10 13:00:00,11.04,11.04,11.01,11.03,777000.0,11.04,11.04,11.01,11.03,777000.0
2013-09-10 13:10:00,11.03,11.03,11.0,11.02,952500.0,11.03,11.03,11.0,11.02,952500.0
2013-09-10 13:20:00,11.01,11.03,10.97,11.02,2104500.0,11.01,11.03,10.97,11.02,2104500.0
2013-09-10 13:30:00,11.01,11.03,11.01,11.02,870000.0,11.01,11.03,11.01,11.02,870000.0
2013-09-10 13:40:00,11.02,11.02,11.0,11.02,595500.0,11.02,11.02,11.0,11.02,595500.0
2013-09-10 13:50:00,11.02,11.09,11.02,11.08,2458500.0,11.02,11.09,11.02,11.08,2458500.0
2013-09-10 14:00:00,11.08,11.08,11.03,11.05,1116000.0,11.08,11.08,11.03,11.05,1116000.0
2013-09-10 14:10:00,11.05,11.07,11.03,11.04,1141500.0,11.05,11.07,11.03,11.04,1141500.0
2013-09-10 14:20:00,11.03,11.06,11.01,11.01,930000.0,11.03,11.06,11.01,11.01,930000.0
2013-09-10 14:30:00,11.01,11.02,10.99,11.0,1203000.0,11.01,11.02,10.99,11.0,1203000.0
2013-09-10 14:40:00,11.0,11.03,11.0,11.01,847500.0,11.0,11.03,11.0,11.01,847500.0
2013-09-10 14:50:00,11.02,11.05,11.01,11.05,1012500.0,11.02,11.05,11.01,11.05,1012500.0
2013-09-10 15:00:00,11.05,11.06,11.03,11.04,994500.0,11.05,11.06,11.03,11.04,994500.0
2013-09-10 15:10:00,11.04,11.05,11.03,11.04,915000.0,11.04,11.05,11.03,11.04,915000.0
2013-09-10 15:20:00,11.04,11.07,11.04,11.07,1537500.0,11.04,11.07,11.04,11.07,1537500.0
2013-09-10 15:30:00,11.07,11.1,11.05,11.07,3379500.0,11.07,11.1,11.05,11.07,3379500.0
2013-09-10 15:40:00,11.07,11.08,11.06,11.06,1809000.0,11.07,11.08,11.06,11.06,1809000.0
2013-09-10 15:50:00,11.06,11.09,11.05,11.09,6451500.0,11.06,11.09,11.05,11.09,6451500.0
2013-09-11 09:30:00,11.09,11.19,11.06,11.14,9810000.0,11.09,11.19,11.06,11.14,9810000.0
2013-09-11 09:40:00,11.14,11.15,11.01,11.05,5608500.0,11.14,11.15,11.01,11.05,5608500.0
2013-09-11 09:50:00,11.05,11.07,10.96,10.99,3937500.0,11.05,11.07,10.96,10.99,3937500.0
2013-09-11 10:00:00,10.99,11.05,10.97,10.97,3634500.0,10.99,11.05,10.97,10.97,3634500.0
2013-09-11 10:10:00,10.97,10.98,10.85,10.92,5971500.0,10.97,10.98,10.85,10.92,5971500.0
2013-09-11 10:20:00,10.92,10.95,10.89,10.92,2205000.0,10.92,10.95,10.89,10.92,2205000.0
2013-09-11 10:30:00,10.92,10.99,10.91,10.94,2350500.0,10.92,10.99,10.91,10.94,2350500.0
2013-09-11 10:40:00,10.95,10.97,10.94,10.97,973500.0,10.95,10.97,10.94,10.97,973500.0
2013-09-11 10:50:00,10.97,10.97,10.93,10.97,1435500.0,10.97,10.97,10.93,10.97,1435500.0
2013-09-11 11:00:00,10.97,11.0,10.95,10.96,1492500.0,10.97,11.0,10.95,10.96,1492500.0
2013-09-11 11:10:00,10.97,10.98,10.91,10.92,2044500.0,10.97,10.98,10.91,10.92,2044500.0
2013-09-11 11:20:00,10.92,10.95,10.92,10.95,1069500.0,10.92,10.95,10.92,10.95,1069500.0
2013-09-11 11:30:00,10.95,10.98,10.94,10.96,1599000.0,10.95,10.98,10.94,10.96,1599000.0
2013-09-11 11:40:00,10.95,11.0,10.94,10.99,1825500.0,10.95,11.0,10.94,10.99,1825500.0
2013-09-11 11:50:00,10.99,11.0,10.96,10.99,1267500.0,10.99,11.0,10.96,10.99,1267500.0
2013-09-11 12:00:00,10.99,10.99,10.95,10.96,1059000.0,10.99,10.99,10.95,10.96,1059000.0
2013-09-11 12:10:00,10.95,10.97,10.93,10.95,1021500.0,10.95,10.97,10.93,10.95,1021500.0
2013-09-11 12:20:00,10.95,10.96,10.93,10.95,927000.0,10.95,10.96,10.93,10.95,927000.0
2013-09-11 12:30:00,10.95,10.95,10.92,10.94,1371000.0,10.95,10.95,10.92,10.94,1371000.0
2013-09-11 12:40:00,10.94,10.95,10.89,10.91,1729500.0,10.94,10.95,10.89,10.91,1729500.0
2013-09-11 12:50:00,10.91,10.93,10.91,10.92,855000.0,10.91,10.93,10.91,10.92,855000.0
2013-09-11 13:00:00,10.92,10.93,10.87,10.87,1357500.0,10.92,10.93,10.87,10.87,1357500.0
2013-09-11 13:10:00,10.88,10.91,10.86,10.89,1704000.0,10.88,10.91,10.86,10.89,1704000.0
2013-09-11 13:20:00,10.9,10.92,10.89,10.91,706500.0,10.9,10.92,10.89,10.91,706500.0
2013-09-11 13:30:00,10.91,10.93,10.9,10.92,967500.0,10.91,10.93,10.9,10.92,967500.0
2013-09-11 13:40:00,10.92,10.92,10.9,10.91,879000.0,10.92,10.92,10.9,10.91,879000.0
2013-09-11 13:50:00,10.91,10.92,10.87,10.88,789000.0,10.91,10.92,10.87,10.88,789000.0
2013-09-11 14:00:00,10.88,10.9,10.87,10.9,888000.0,10.88,10.9,10.87,10.9,888000.0
2013-09-11 14:10:00,10.89,10.89,10.82,10.83,2884500.0,10.89,10.89,10.82,10.83,2884500.0
2013-09-11 14:20:00,10.83,10.88,10.81,10.86,2152500.0,10.83,10.88,10.81,10.86,2152500.0
2013-09-11 14:30:00,10.87,10.89,10.85,10.87,1464000.0,10.87,10.89,10.85,10.87,1464000.0
2013-09-11 14:40:00,10.86,10.9,10.85,10.9,1465500.0,10.86,10.9,10.85,10.9,1465500.0
2013-09-11 14:50:00,10.89,10.9,10.87,10.88,1057500.0,10.89,10.9,10.87,10.88,1057500.0
2013-09-11 15:00:00,10.88,10.93,10.88,10.91,2091000.0,10.88,10.93,10.88,10.91,2091000.0
2013-09-11 15:10:00,10.91,10.93,10.89,10.89,1551000.0,10.91,10.93,10.89,10.89,1551000.0
2013-09-11 15:20:00,10.89,10.91,10.87,10.88,1062000.0,10.89,10.91,10.87,10.88,1062000.0
2013-09-11 15:30:00,10.88,10.9,10.88,10.9,1575000.0,10.88,10.9,10.88,10.9,1575000.0
2013-09-11 15:40:00,10.89,10.9,10.87,10.89,1582500.0,10.89,10.9,10.87,10.89,1582500.0
2013-09-11 15:50:00,10.89,10.9,10.87,10.9,4480500.0,10.89,10.9,10.87,10.9,4480500.0
2013-09-12 09:30:00,10.93,10.97,10.77,10.79,6454500.0,10.93,10.97,10.77,10.79,6454500.0
2013-09-12 09:40:00,10.78,10.83,10.7,10.81,5160000.0,10.78,10.83,10.7,10.81,5160000.0
2013-09-12 09:50:00,10.8,10.92,10.78,10.9,4449000.0,10.8,10.92,10.78,10.9,4449000.0
2013-09-12 10:00:00,10.9,10.94,10.85,10.92,3151500.0,10.9,10.94,10.85,10.92,3151500.0
2013-09-12 10:10:00,10.91,11.03,10.89,11.0,5005500.0,10.91,11.03,10.89,11.0,5005500.0
2013-09-12 10:20:00,10.99,11.02,10.97,10.97,3177000.0,10.99,11.02,10.97,10.97,3177000.0
2013-09-12 10:30:00,10.96,11.05,10.96,11.05,3510000.0,10.96,11.05,10.96,11.05,3510000.0
2013-09-12 10:40:00,11.05,11.11,11.05,11.08,4675500.0,11.05,11.11,11.05,11.08,4675500.0
2013-09-12 10:50:00,11.08,11.08,11.03,11.04,2896500.0,11.08,11.08,11.03,11.04,2896500.0
2013-09-12 11:00:00,11.04,11.08,11.03,11.06,1452000.0,11.04,11.08,11.03,11.06,1452000.0
2013-09-12 11:10:00,11.06,11.12,11.05,11.07,3730500.0,11.06,11.12,11.05,11.07,3730500.0
2013-09-12 11:20:00,11.07,11.1,11.03,11.07,1485000.0,11.07,11.1,11.03,11.07,1485000.0
2013-09-12 11:30:00,11.06,11.08,11.0,11.0,1419000.0,11.06,11.08,11.0,11.0,1419000.0
2013-09-12 11:40:00,11.0,11.03,10.98,11.0,1243500.0,11.0,11.03,10.98,11.0,1243500.0
2013-09-12 11:50:00,11.01,11.03,10.99,11.01,1093500.0,11.01,11.03,10.99,11.01,1093500.0
2013-09-12 12:00:00,11.02,11.06,11.01,11.05,1386000.0,11.02,11.06,11.01,11.05,1386000.0
2013-09-12 12:10:00,11.05,11.05,11.03,11.04,1336500.0,11.05,11.05,11.03,11.04,1336500.0
2013-09-12 12:20:00,11.04,11.04,11.02,11.03,1168500.0,11.04,11.04,11.02,11.03,1168500.0
2013-09-12 12:30:00,11.03,11.04,11.02,11.03,1677000.0,11.03,11.04,11.02,11.03,1677000.0
2013-09-12 12:40:00,11.03,11.07,11.02,11.06,1389000.0,11.03,11.07,11.02,11.06,1389000.0
2013-09-12 12:50:00,11.06,11.1,11.06,11.09,1713000.0,11.06,11.1,11.06,11.09,1713000.0
2013-09-12 13:00:00,11.09,11.09,11.06,11.07,1234500.0,11.09,11.09,11.06,11.07,1234500.0
2013-09-12 13:10:00,11.07,11.1,11.07,11.09,1305000.0,11.07,11.1,11.07,11.09,1305000.0
2013-09-12 13:20:00,11.09,11.11,11.08,11.09,901500.0,11.09,11.11,11.08,11.09,901500.0
2013-09-12 13:30:00,11.09,11.09,11.06,11.09,978000.0,11.09,11.09,11.06,11.09,978000.0
2013-09-12 13:40:00,11.08,11.11,11.07,11.09,1113000.0,11.08,11.11,11.07,11.09,1113000.0
2013-09-12 13:50:00,11.08,11.1,11.08,11.08,691500.0,11.08,11.1,11.08,11.08,691500.0
2013-09-12 14:00:00,11.08,11.1,11.07,11.09,649500.0,11.08,11.1,11.07,11.09,649500.0
2013-09-12 14:10:00,11.09,11.09,11.07,11.07,649500.0,11.09,11.09,11.07,11.07,649500.0
2013-09-12 14:20:00,11.08,11.08,11.05,11.06,879000.0,11.08,11.08,11.05,11.06,879000.0
2013-09-12 14:30:00,11.05,11.06,11.0,11.01,1153500.0,11.05,11.06,11.0,11.01,1153500.0
2013-09-12 14:40:00,11.01,11.05,10.99,11.04,1174500.0,11.01,11.05,10.99,11.04,1174500.0
2013-09-12 14:50:00,11.05,11.1,11.03,11.04,2191500.0,11.05,11.1,11.03,11.04,2191500.0
2013-09-12 15:00:00,11.04,11.05,10.96,10.97,3463500.0,11.04,11.05,10.96,10.97,3463500.0
2013-09-12 15:10:00,10.97,11.01,10.97,10.99,1096500.0,10.97,11.01,10.97,10.99,1096500.0
2013-09-12 15:20:00,10.99,11.0,10.97,10.99,694500.0,10.99,11.0,10.97,10.99,694500.0
2013-09-12 15:30:00,10.99,10.99,10.94,10.97,2005500.0,10.99,10.99,10.94,10.97,2005500.0
2013-09-12 15:40:00,10.97,10.98,10.94,10.98,1561500.0,10.97,10.98,10.94,10.98,1561500.0
2013-09-12 15:50:00,10.98,11.01,10.97,10.99,3628500.0,10.98,11.01,10.97,10.99,3628500.0
2013-09-13 09:30:00,10.86,11.0,10.84,10.91,6429000.0,10.86,11.0,10.84,10.91,6429000.0
2013-09-13 09:40:00,10.9,10.97,10.86,10.92,3223500.0,10.9,10.97,10.86,10.92,3223500.0
2013-09-13 09:50:00,10.93,10.95,10.87,10.87,2851500.0,10.93,10.95,10.87,10.87,2851500.0
2013-09-13 10:00:00,10.87,10.91,10.84,10.84,4069500.0,10.87,10.91,10.84,10.84,4069500.0
2013-09-13 10:10:00,10.84,10.86,10.81,10.85,3379500.0,10.84,10.86,10.81,10.85,3379500.0
2013-09-13 10:20:00,10.85,10.91,10.83,10.88,2622000.0,10.85,10.91,10.83,10.88,2622000.0
2013-09-13 10:30:00,10.88,10.93,10.88,10.92,3109500.0,10.88,10.93,10.88,10.92,3109500.0
2013-09-13 10:40:00,10.93,10.96,10.91,10.92,2371500.0,10.93,10.96,10.91,10.92,2371500.0
2013-09-13 10:50:00,10.92,10.93,10.91,10.92,1443000.0,10.92,10.93,10.91,10.92,1443000.0
2013-09-13 11:00:00,10.92,10.93,10.91,10.92,768000.0,10.92,10.93,10.91,10.92,768000.0
2013-09-13 11:10:00,10.92,10.93,10.9,10.92,1770000.0,10.92,10.93,10.9,10.92,1770000.0
2013-09-13 11:20:00,10.91,10.95,10.91,10.95,1722000.0,10.91,10.95,10.91,10.95,1722000.0
2013-09-13 11:30:00,10.95,10.95,10.92,10.94,1812000.0,10.95,10.95,10.92,10.94,1812000.0
2013-09-13 11:40:00,10.94,11.02,10.94,11.0,3433500.0,10.94,11.02,10.94,11.0,3433500.0
2013-09-13 11:50:00,11.0,11.0,10.97,10.99,1731000.0,11.0,11.0,10.97,10.99,1731000.0
2013-09-13 12:00:00,10.99,11.0,10.97,10.98,1198500.0,10.99,11.0,10.97,10.98,1198500.0
2013-09-13 12:10:00,10.98,10.99,10.97,10.98,549000.0,10.98,10.99,10.97,10.98,549000.0
2013-09-13 12:20:00,10.98,10.99,10.92,10.93,1233000.0,10.98,10.99,10.92,10.93,1233000.0
2013-09-13 12:30:00,10.94,10.95,10.92,10.92,789000.0,10.94,10.95,10.92,10.92,789000.0
2013-09-13 12:40:00,10.92,10.95,10.92,10.94,624000.0,10.92,10.95,10.92,10.94,624000.0
2013-09-13 12:50:00,10.94,10.97,10.94,10.96,843000.0,10.94,10.97,10.94,10.96,843000.0
2013-09-13 13:00:00,10.96,10.99,10.95,10.99,807000.0,10.96,10.99,10.95,10.99,807000.0
2013-09-13 13:10:00,10.98,10.99,10.96,10.98,454500.0,10.98,10.99,10.96,10.98,454500.0
2013-09-13 13:20:00,10.98,11.01,10.98,10.98,1257000.0,10.98,11.01,10.98,10.98,1257000.0
2013-09-13 13:30:00,10.98,11.0,10.97,10.98,601500.0,10.98,11.0,10.97,10.98,601500.0
2013-09-13 13:40:00,10.98,11.0,10.97,10.99,727500.0,10.98,11.0,10.97,10.99,727500.0
2013-09-13 13:50:00,10.99,11.0,10.98,10.99,817500.0,10.99,11.0,10.98,10.99,817500.0
2013-09-13 14:00:00,10.99,11.0,10.96,10.97,990000.0,10.99,11.0,10.96,10.97,990000.0
2013-09-13 14:10:00,10.97,10.97,10.95,10.95,592500.0,10.97,10.97,10.95,10.95,592500.0
2013-09-13 14:20:00,10.95,10.96,10.95,10.96,417000.0,10.95,10.96,10.95,10.96,417000.0
2013-09-13 14:30:00,10.96,10.97,10.95,10.96,478500.0,10.96,10.97,10.95,10.96,478500.0
2013-09-13 14:40:00,10.96,10.98,10.96,10.97,792000.0,10.96,10.98,10.96,10.97,792000.0
2013-09-13 14:50:00,10.97,10.98,10.96,10.98,678000.0,10.97,10.98,10.96,10.98,678000.0
2013-09-13 15:00:00,10.98,11.0,10.97,10.99,1686000.0,10.98,11.0,10.97,10.99,1686000.0
2013-09-13 15:10:00,10.99,11.0,10.97,11.0,1120500.0,10.99,11.0,10.97,11.0,1120500.0
2013-09-13 15:20:00,11.0,11.04,10.99,11.04,3192000.0,11.0,11.04,10.99,11.04,3192000.0
2013-09-13 15:30:00,11.04,11.09,11.04,11.05,4408500.0,11.04,11.09,11.04,11.05,4408500.0
2013-09-13 15:40:00,11.04,11.05,10.98,10.99,2901000.0,11.04,11.05,10.98,10.99,2901000.0
2013-09-13 15:50:00,10.99,11.04,10.99,11.03,5365500.0,10.99,11.04,10.99,11.03,5365500.0
2013-09-16 09:30:00,11.19,11.21,11.09,11.14,7224000.0,11.19,11.21,11.09,11.14,7224000.0
2013-09-16 09:40:00,11.13,11.31,11.11,11.31,11691000.0,11.13,11.31,11.11,11.31,11691000.0
2013-09-16 09:50:00,11.31,11.37,11.27,11.27,11302500.0,11.31,11.37,11.27,11.27,11302500.0
2013-09-16 10:00:00,11.28,11.38,11.28,11.34,6066000.0,11.28,11.38,11.28,11.34,6066000.0
2013-09-16 10:10:00,11.34,11.38,11.31,11.35,3361500.0,11.34,11.38,11.31,11.35,3361500.0
2013-09-16 10:20:00,11.35,11.39,11.28,11.29,5877000.0,11.35,11.39,11.28,11.29,5877000.0
2013-09-16 10:30:00,11.29,11.32,11.24,11.26,3534000.0,11.29,11.32,11.24,11.26,3534000.0
2013-09-16 10:40:00,11.27,11.27,11.21,11.25,2985000.0,11.27,11.27,11.21,11.25,2985000.0
2013-09-16 10:50:00,11.25,11.29,11.24,11.25,2224500.0,11.25,11.29,11.24,11.25,2224500.0
2013-09-16 11:00:00,11.25,11.27,11.24,11.26,1179000.0,11.25,11.27,11.24,11.26,1179000.0
2013-09-16 11:10:00,11.26,11.29,11.24,11.29,1288500.0,11.26,11.29,11.24,11.29,1288500.0
2013-09-16 11:20:00,11.29,11.33,11.28,11.31,2034000.0,11.29,11.33,11.28,11.31,2034000.0
2013-09-16 11:30:00,11.3,11.31,11.28,11.3,1000500.0,11.3,11.31,11.28,11.3,1000500.0
2013-09-16 11:40:00,11.3,11.34,11.29,11.33,2602500.0,11.3,11.34,11.29,11.33,2602500.0
2013-09-16 11:50:00,11.32,11.33,11.3,11.31,1185000.0,11.32,11.33,11.3,11.31,1185000.0
2013-09-16 12:00:00,11.31,11.33,11.31,11.33,1074000.0,11.31,11.33,11.31,11.33,1074000.0
2013-09-16 12:10:00,11.33,11.36,11.32,11.33,1651500.0,11.33,11.36,11.32,11.33,1651500.0
2013-09-16 12:20:00,11.34,11.35,11.31,11.33,1240500.0,11.34,11.35,11.31,11.33,1240500.0
2013-09-16 12:30:00,11.33,11.33,11.31,11.32,946500.0,11.33,11.33,11.31,11.32,946500.0
2013-09-16 12:40:00,11.32,11.33,11.31,11.33,1278000.0,11.32,11.33,11.31,11.33,1278000.0
2013-09-16 12:50:00,11.33,11.33,11.2,11.22,3106500.0,11.33,11.33,11.2,11.22,3106500.0
2013-09-16 13:00:00,11.22,11.27,11.21,11.26,1810500.0,11.22,11.27,11.21,11.26,1810500.0
2013-09-16 13:10:00,11.26,11.26,11.22,11.24,1347000.0,11.26,11.26,11.22,11.24,1347000.0
2013-09-16 13:20:00,11.25,11.3,11.24,11.29,1276500.0,11.25,11.3,11.24,11.29,1276500.0
2013-09-16 13:30:00,11.28,11.29,11.24,11.25,1095000.0,11.28,11.29,11.24,11.25,1095000.0
2013-09-16 13:40:00,11.26,11.26,11.18,11.2,2535000.0,11.26,11.26,11.18,11.2,2535000.0
2013-09-16 13:50:00,11.21,11.24,11.2,11.22,913500.0,11.21,11.24,11.2,11.22,913500.0
2013-09-16 14:00:00,11.23,11.24,11.2,11.22,1110000.0,11.23,11.24,11.2,11.22,1110000.0
2013-09-16 14:10:00,11.22,11.25,11.21,11.24,882000.0,11.22,11.25,11.21,11.24,882000.0
2013-09-16 14:20:00,11.24,11.24,11.21,11.21,963000.0,11.24,11.24,11.21,11.21,963000.0
2013-09-16 14:30:00,11.21,11.22,11.15,11.16,1582500.0,11.21,11.22,11.15,11.16,1582500.0
2013-09-16 14:40:00,11.17,11.19,11.12,11.17,2623500.0,11.17,11.19,11.12,11.17,2623500.0
2013-09-16 14:50:00,11.16,11.17,11.13,11.14,946500.0,11.16,11.17,11.13,11.14,946500.0
2013-09-16 15:00:00,11.14,11.2,11.14,11.19,1383000.0,11.14,11.2,11.14,11.19,1383000.0
2013-09-16 15:10:00,11.19,11.23,11.18,11.22,1828500.0,11.19,11.23,11.18,11.22,1828500.0
2013-09-16 15:20:00,11.22,11.22,11.15,11.15,3058500.0,11.22,11.22,11.15,11.15,3058500.0
2013-09-16 15:30:00,11.15,11.16,11.08,11.12,4284000.0,11.15,11.16,11.08,11.12,4284000.0
2013-09-16 15:40:00,11.12,11.12,11.06,11.1,3312000.0,11.12,11.12,11.06,11.1,3312000.0
2013-09-16 15:50:00,11.1,11.12,11.09,11.1,4038000.0,11.1,11.12,11.09,11.1,4038000.0
2013-09-17 09:30:00,11.04,11.08,10.94,10.97,6745500.0,11.04,11.08,10.94,10.97,6745500.0
2013-09-17 09:40:00,10.97,11.0,10.89,10.97,4749000.0,10.97,11.0,10.89,10.97,4749000.0
2013-09-17 09:50:00,10.97,11.02,10.95,10.99,2463000.0,10.97,11.02,10.95,10.99,2463000.0
2013-09-17 10:00:00,10.99,11.08,10.99,11.07,2725500.0,10.99,11.08,10.99,11.07,2725500.0
2013-09-17 10:10:00,11.07,11.09,11.04,11.06,2553000.0,11.07,11.09,11.04,11.06,2553000.0
2013-09-17 10:20:00,11.06,11.07,11.03,11.04,1990500.0,11.06,11.07,11.03,11.04,1990500.0
2013-09-17 10:30:00,11.04,11.06,11.03,11.04,976500.0,11.04,11.06,11.03,11.04,976500.0
2013-09-17 10:40:00,11.05,11.09,11.03,11.08,2370000.0,11.05,11.09,11.03,11.08,2370000.0
2013-09-17 10:50:00,11.08,11.16,11.06,11.15,3408000.0,11.08,11.16,11.06,11.15,3408000.0
2013-09-17 11:00:00,11.15,11.17,11.12,11.14,2031000.0,11.15,11.17,11.12,11.14,2031000.0
2013-09-17 11:10:00,11.14,11.21,11.14,11.21,2932500.0,11.14,11.21,11.14,11.21,2932500.0
2013-09-17 11:20:00,11.2,11.2,11.14,11.15,1860000.0,11.2,11.2,11.14,11.15,1860000.0
2013-09-17 11:30:00,11.16,11.17,11.13,11.14,1401000.0,11.16,11.17,11.13,11.14,1401000.0
2013-09-17 11:40:00,11.13,11.18,11.13,11.15,1549500.0,11.13,11.18,11.13,11.15,1549500.0
2013-09-17 11:50:00,11.16,11.17,11.14,11.15,954000.0,11.16,11.17,11.14,11.15,954000.0
2013-09-17 12:00:00,11.15,11.23,11.15,11.2,2457000.0,11.15,11.23,11.15,11.2,2457000.0
2013-09-17 12:10:00,11.2,11.21,11.17,11.19,1183500.0,11.2,11.21,11.17,11.19,1183500.0
2013-09-17 12:20:00,11.18,11.21,11.18,11.18,1251000.0,11.18,11.21,11.18,11.18,1251000.0
2013-09-17 12:30:00,11.18,11.21,11.17,11.17,900000.0,11.18,11.21,11.17,11.17,900000.0
2013-09-17 12:40:00,11.17,11.17,11.14,11.17,921000.0,11.17,11.17,11.14,11.17,921000.0
2013-09-17 12:50:00,11.17,11.17,11.13,11.16,673500.0,11.17,11.17,11.13,11.16,673500.0
2013-09-17 13:00:00,11.16,11.18,11.15,11.17,634500.0,11.16,11.18,11.15,11.17,634500.0
2013-09-17 13:10:00,11.16,11.17,11.15,11.16,639000.0,11.16,11.17,11.15,11.16,639000.0
2013-09-17 13:20:00,11.16,11.17,11.15,11.16,801000.0,11.16,11.17,11.15,11.16,801000.0
2013-09-17 13:30:00,11.16,11.17,11.14,11.15,1413000.0,11.16,11.17,11.14,11.15,1413000.0
2013-09-17 13:40:00,11.15,11.17,11.14,11.15,1180500.0,11.15,11.17,11.14,11.15,1180500.0
2013-09-17 13:50:00,11.15,11.18,11.15,11.15,1959000.0,11.15,11.18,11.15,11.15,1959000.0
2013-09-17 14:00:00,11.15,11.17,11.13,11.15,1150500.0,11.15,11.17,11.13,11.15,1150500.0
2013-09-17 14:10:00,11.14,11.15,11.1,11.11,1551000.0,11.14,11.15,11.1,11.11,1551000.0
2013-09-17 14:20:00,11.11,11.12,11.09,11.09,1404000.0,11.11,11.12,11.09,11.09,1404000.0
2013-09-17 14:30:00,11.09,11.11,11.09,11.09,1096500.0,11.09,11.11,11.09,11.09,1096500.0
2013-09-17 14:40:00,11.09,11.11,11.07,11.07,2004000.0,11.09,11.11,11.07,11.07,2004000.0
2013-09-17 14:50:00,11.07,11.09,11.04,11.08,1765500.0,11.07,11.09,11.04,11.08,1765500.0
2013-09-17 15:00:00,11.08,11.14,11.08,11.12,2685000.0,11.08,11.14,11.08,11.12,2685000.0
2013-09-17 15:10:00,11.12,11.13,11.1,11.1,957000.0,11.12,11.13,11.1,11.1,957000.0
2013-09-17 15:20:00,11.1,11.11,11.09,11.09,1626000.0,11.1,11.11,11.09,11.09,1626000.0
2013-09-17 15:30:00,11.09,11.1,11.09,11.1,2476500.0,11.09,11.1,11.09,11.1,2476500.0
2013-09-17 15:40:00,11.1,11.11,11.08,11.1,2382000.0,11.1,11.11,11.08,11.1,2382000.0
2013-09-17 15:50:00,11.1,11.1,11.07,11.08,4285500.0,11.1,11.1,11.07,11.08,4285500.0
2013-09-18 09:30:00,11.14,11.14,11.04,11.07,5829000.0,11.14,11.14,11.04,11.07,5829000.0
2013-09-18 09:40:00,11.09,11.09,11.03,11.04,3615000.0,11.09,11.09,11.03,11.04,3615000.0
2013-09-18 09:50:00,11.04,11.04,10.98,11.02,4336500.0,11.04,11.04,10.98,11.02,4336500.0
2013-09-18 10:00:00,11.03,11.04,11.0,11.01,2707500.0,11.03,11.04,11.0,11.01,2707500.0
2013-09-18 10:10:00,11.01,11.02,10.95,11.01,3670500.0,11.01,11.02,10.95,11.01,3670500.0
2013-09-18 10:20:00,11.01,11.03,10.99,11.02,1420500.0,11.01,11.03,10.99,11.02,1420500.0
2013-09-18 10:30:00,11.01,11.02,10.96,10.97,2553000.0,11.01,11.02,10.96,10.97,2553000.0
2013-09-18 10:40:00,10.98,10.99,10.96,10.97,1692000.0,10.98,10.99,10.96,10.97,1692000.0
2013-09-18 10:50:00,10.97,10.99,10.95,10.97,2220000.0,10.97,10.99,10.95,10.97,2220000.0
2013-09-18 11:00:00,10.96,10.99,10.96,10.98,804000.0,10.96,10.99,10.96,10.98,804000.0
2013-09-18 11:10:00,10.98,10.98,10.95,10.96,1029000.0,10.98,10.98,10.95,10.96,1029000.0
2013-09-18 11:20:00,10.97,11.03,10.96,11.02,2383500.0,10.97,11.03,10.96,11.02,2383500.0
2013-09-18 11:30:00,11.02,11.05,11.01,11.02,1782000.0,11.02,11.05,11.01,11.02,1782000.0
2013-09-18 11:40:00,11.01,11.03,10.99,11.02,846000.0,11.01,11.03,10.99,11.02,846000.0
2013-09-18 11:50:00,11.02,11.04,11.01,11.01,567000.0,11.02,11.04,11.01,11.01,567000.0
2013-09-18 12:00:00,11.01,11.05,11.01,11.05,1102500.0,11.01,11.05,11.01,11.05,1102500.0
2013-09-18 12:10:00,11.05,11.05,11.03,11.04,942000.0,11.05,11.05,11.03,11.04,942000.0
2013-09-18 12:20:00,11.04,11.05,11.03,11.05,591000.0,11.04,11.05,11.03,11.05,591000.0
2013-09-18 12:30:00,11.05,11.05,11.02,11.03,447000.0,11.05,11.05,11.02,11.03,447000.0
2013-09-18 12:40:00,11.02,11.04,11.02,11.02,361500.0,11.02,11.04,11.02,11.02,361500.0
2013-09-18 12:50:00,11.01,11.04,11.01,11.03,484500.0,11.01,11.04,11.01,11.03,484500.0
2013-09-18 13:00:00,11.03,11.04,11.0,11.01,609000.0,11.03,11.04,11.0,11.01,609000.0
2013-09-18 13:10:00,11.0,11.02,10.99,11.01,777000.0,11.0,11.02,10.99,11.01,777000.0
2013-09-18 13:20:00,11.0,11.01,10.99,11.0,517500.0,11.0,11.01,10.99,11.0,517500.0
2013-09-18 13:30:00,11.0,11.01,10.97,10.97,507000.0,11.0,11.01,10.97,10.97,507000.0
2013-09-18 13:40:00,10.98,10.99,10.97,10.99,687000.0,10.98,10.99,10.97,10.99,687000.0
2013-09-18 13:50:00,10.98,10.99,10.97,10.98,631500.0,10.98,10.99,10.97,10.98,631500.0
2013-09-18 14:00:00,10.98,11.1,10.98,11.09,4555500.0,10.98,11.1,10.98,11.09,4555500.0
2013-09-18 14:10:00,11.08,11.14,11.06,11.06,4572000.0,11.08,11.14,11.06,11.06,4572000.0
2013-09-18 14:20:00,11.05,11.09,11.04,11.08,2128500.0,11.05,11.09,11.04,11.08,2128500.0
2013-09-18 14:30:00,11.07,11.08,11.05,11.07,1509000.0,11.07,11.08,11.05,11.07,1509000.0
2013-09-18 14:40:00,11.06,11.13,11.05,11.12,2226000.0,11.06,11.13,11.05,11.12,2226000.0
2013-09-18 14:50:00,11.12,11.14,11.09,11.09,2641500.0,11.12,11.14,11.09,11.09,2641500.0
2013-09-18 15:00:00,11.09,11.16,11.09,11.16,3117000.0,11.09,11.16,11.09,11.16,3117000.0
2013-09-18 15:10:00,11.16,11.16,11.1,11.12,2193000.0,11.16,11.16,11.1,11.12,2193000.0
2013-09-18 15:20:00,11.11,11.13,11.11,11.11,1228500.0,11.11,11.13,11.11,11.11,1228500.0
2013-09-18 15:30:00,11.11,11.13,11.09,11.11,1411500.0,11.11,11.13,11.09,11.11,1411500.0
2013-09-18 15:40:00,11.1,11.12,11.08,11.09,1651500.0,11.1,11.12,11.08,11.09,1651500.0
2013-09-18 15:50:00,11.09,11.11,11.07,11.08,4249500.0,11.09,11.11,11.07,11.08,4249500.0
2013-09-19 09:30:00,11.39,11.65,11.27,11.58,28699500.0,11.39,11.65,11.27,11.58,28699500.0
2013-09-19 09:40:00,11.6,11.65,11.54,11.57,12811500.0,11.6,11.65,11.54,11.57,12811500.0
2013-09-19 09:50:00,11.57,11.63,11.51,11.62,9822000.0,11.57,11.63,11.51,11.62,9822000.0
2013-09-19 10:00:00,11.62,11.64,11.56,11.57,7252500.0,11.62,11.64,11.56,11.57,7252500.0
2013-09-19 10:10:00,11.57,11.64,11.55,11.61,5406000.0,11.57,11.64,11.55,11.61,5406000.0
2013-09-19 10:20:00,11.61,11.7,11.61,11.66,12828000.0,11.61,11.7,11.61,11.66,12828000.0
2013-09-19 10:30:00,11.66,11.68,11.61,11.65,3811500.0,11.66,11.68,11.61,11.65,3811500.0
2013-09-19 10:40:00,11.65,11.69,11.64,11.69,3285000.0,11.65,11.69,11.64,11.69,3285000.0
2013-09-19 10:50:00,11.69,11.74,11.68,11.74,5838000.0,11.69,11.74,11.68,11.74,5838000.0
2013-09-19 11:00:00,11.74,11.79,11.7,11.76,6925500.0,11.74,11.79,11.7,11.76,6925500.0
2013-09-19 11:10:00,11.76,11.79,11.72,11.79,5598000.0,11.76,11.79,11.72,11.79,5598000.0
2013-09-19 11:20:00,11.79,11.86,11.78,11.86,7761000.0,11.79,11.86,11.78,11.86,7761000.0
2013-09-19 11:30:00,11.86,11.86,11.75,11.76,5476500.0,11.86,11.86,11.75,11.76,5476500.0
2013-09-19 11:40:00,11.76,11.82,11.74,11.78,4029000.0,11.76,11.82,11.74,11.78,4029000.0
2013-09-19 11:50:00,11.78,11.88,11.75,11.88,5097000.0,11.78,11.88,11.75,11.88,5097000.0
2013-09-19 12:00:00,11.88,11.95,11.85,11.94,7674000.0,11.88,11.95,11.85,11.94,7674000.0
2013-09-19 12:10:00,11.94,11.96,11.91,11.94,4284000.0,11.94,11.96,11.91,11.94,4284000.0
2013-09-19 12:20:00,11.94,11.96,11.88,11.9,3949500.0,11.94,11.96,11.88,11.9,3949500.0
2013-09-19 12:30:00,11.9,11.95,11.89,11.94,2569500.0,11.9,11.95,11.89,11.94,2569500.0
2013-09-19 12:40:00,11.94,11.98,11.93,11.96,3759000.0,11.94,11.98,11.93,11.96,3759000.0
2013-09-19 12:50:00,11.96,11.96,11.93,11.94,2118000.0,11.96,11.96,11.93,11.94,2118000.0
2013-09-19 13:00:00,11.94,11.95,11.89,11.9,2788500.0,11.94,11.95,11.89,11.9,2788500.0
2013-09-19 13:10:00,11.9,11.94,11.85,11.93,4849500.0,11.9,11.94,11.85,11.93,4849500.0
2013-09-19 13:20:00,11.93,11.96,11.91,11.95,2335500.0,11.93,11.96,11.91,11.95,2335500.0
2013-09-19 13:30:00,11.95,11.96,11.9,11.94,1890000.0,11.95,11.96,11.9,11.94,1890000.0
2013-09-19 13:40:00,11.94,11.95,11.88,11.9,1633500.0,11.94,11.95,11.88,11.9,1633500.0
2013-09-19 13:50:00,11.91,11.92,11.9,11.9,990000.0,11.91,11.92,11.9,11.9,990000.0
2013-09-19 14:00:00,11.89,11.92,11.88,11.91,1539000.0,11.89,11.92,11.88,11.91,1539000.0
2013-09-19 14:10:00,11.91,11.99,11.91,11.98,4326000.0,11.91,11.99,11.91,11.98,4326000.0
2013-09-19 14:20:00,11.98,12.03,11.97,12.0,8155500.0,11.98,12.03,11.97,12.0,8155500.0
2013-09-19 14:30:00,12.0,12.01,11.97,11.98,2485500.0,12.0,12.01,11.97,11.98,2485500.0
2013-09-19 14:40:00,11.99,12.01,11.97,11.97,2829000.0,11.99,12.01,11.97,11.97,2829000.0
2013-09-19 14:50:00,11.97,12.0,11.96,11.98,1828500.0,11.97,12.0,11.96,11.98,1828500.0
2013-09-19 15:00:00,11.98,11.98,11.89,11.9,5725500.0,11.98,11.98,11.89,11.9,5725500.0
2013-09-19 15:10:00,11.9,11.93,11.89,11.89,2163000.0,11.9,11.93,11.89,11.89,2163000.0
2013-09-19 15:20:00,11.9,11.93,11.85,11.87,4018500.0,11.9,11.93,11.85,11.87,4018500.0
2013-09-19 15:30:00,11.87,11.88,11.79,11.81,8386500.0,11.87,11.88,11.79,11.81,8386500.0
2013-09-19 15:40:00,11.81,11.87,11.77,11.85,6960000.0,11.81,11.87,11.77,11.85,6960000.0
2013-09-19 15:50:00,11.85,11.86,11.82,11.86,6831000.0,11.85,11.86,11.82,11.86,6831000.0
2013-09-20 09:30:00,11.93,12.07,11.9,12.03,14397000.0,11.93,12.07,11.9,12.03,14397000.0
2013-09-20 09:40:00,12.03,12.2,12.01,12.2,12772500.0,12.03,12.2,12.01,12.2,12772500.0
2013-09-20 09:50:00,12.2,12.39,12.18,12.27,24867000.0,12.2,12.39,12.18,12.27,24867000.0
2013-09-20 10:00:00,12.27,12.35,12.22,12.22,10926000.0,12.27,12.35,12.22,12.22,10926000.0
2013-09-20 10:10:00,12.23,12.31,12.2,12.31,8580000.0,12.23,12.31,12.2,12.31,8580000.0
2013-09-20 10:20:00,12.29,12.32,12.21,12.21,5953500.0,12.29,12.32,12.21,12.21,5953500.0
2013-09-20 10:30:00,12.22,12.29,12.21,12.26,3891000.0,12.22,12.29,12.21,12.26,3891000.0
2013-09-20 10:40:00,12.26,12.3,12.26,12.28,3546000.0,12.26,12.3,12.26,12.28,3546000.0
2013-09-20 10:50:00,12.28,12.32,12.25,12.3,3559500.0,12.28,12.32,12.25,12.3,3559500.0
2013-09-20 11:00:00,12.3,12.31,12.26,12.28,2053500.0,12.3,12.31,12.26,12.28,2053500.0
2013-09-20 11:10:00,12.28,12.28,12.17,12.18,5404500.0,12.28,12.28,12.17,12.18,5404500.0
2013-09-20 11:20:00,12.18,12.22,12.14,12.19,4584000.0,12.18,12.22,12.14,12.19,4584000.0
2013-09-20 11:30:00,12.19,12.27,12.19,12.25,6181500.0,12.19,12.27,12.19,12.25,6181500.0
2013-09-20 11:40:00,12.25,12.26,12.2,12.21,2107500.0,12.25,12.26,12.2,12.21,2107500.0
2013-09-20 11:50:00,12.21,12.24,12.2,12.21,2068500.0,12.21,12.24,12.2,12.21,2068500.0
2013-09-20 12:00:00,12.21,12.23,12.19,12.21,2403000.0,12.21,12.23,12.19,12.21,2403000.0
2013-09-20 12:10:00,12.21,12.22,12.18,12.19,1930500.0,12.21,12.22,12.18,12.19,1930500.0
2013-09-20 12:20:00,12.19,12.21,12.15,12.16,3177000.0,12.19,12.21,12.15,12.16,3177000.0
2013-09-20 12:30:00,12.16,12.16,12.04,12.1,6844500.0,12.16,12.16,12.04,12.1,6844500.0
2013-09-20 12:40:00,12.11,12.16,12.1,12.15,2737500.0,12.11,12.16,12.1,12.15,2737500.0
2013-09-20 12:50:00,12.15,12.18,12.13,12.13,2332500.0,12.15,12.18,12.13,12.13,2332500.0
2013-09-20 13:00:00,12.13,12.15,12.12,12.14,1201500.0,12.13,12.15,12.12,12.14,1201500.0
2013-09-20 13:10:00,12.14,12.15,12.1,12.12,1305000.0,12.14,12.15,12.1,12.12,1305000.0
2013-09-20 13:20:00,12.12,12.13,12.08,12.11,1515000.0,12.12,12.13,12.08,12.11,1515000.0
2013-09-20 13:30:00,12.12,12.13,12.11,12.12,1696500.0,12.12,12.13,12.11,12.12,1696500.0
2013-09-20 13:40:00,12.12,12.13,12.09,12.13,1849500.0,12.12,12.13,12.09,12.13,1849500.0
2013-09-20 13:50:00,12.13,12.21,12.12,12.2,3168000.0,12.13,12.21,12.12,12.2,3168000.0
2013-09-20 14:00:00,12.2,12.21,12.16,12.16,2058000.0,12.2,12.21,12.16,12.16,2058000.0
2013-09-20 14:10:00,12.16,12.18,12.14,12.15,1810500.0,12.16,12.18,12.14,12.15,1810500.0
2013-09-20 14:20:00,12.15,12.17,12.12,12.15,1785000.0,12.15,12.17,12.12,12.15,1785000.0
2013-09-20 14:30:00,12.15,12.18,12.1,12.1,2857500.0,12.15,12.18,12.1,12.1,2857500.0
2013-09-20 14:40:00,12.1,12.12,12.05,12.11,4002000.0,12.1,12.12,12.05,12.11,4002000.0
2013-09-20 14:50:00,12.11,12.17,12.1,12.16,2646000.0,12.11,12.17,12.1,12.16,2646000.0
2013-09-20 15:00:00,12.16,12.17,12.13,12.15,1786500.0,12.16,12.17,12.13,12.15,1786500.0
2013-09-20 15:10:00,12.15,12.2,12.14,12.17,2265000.0,12.15,12.2,12.14,12.17,2265000.0
2013-09-20 15:20:00,12.18,12.19,12.14,12.14,2353500.0,12.18,12.19,12.14,12.14,2353500.0
2013-09-20 15:30:00,12.14,12.19,12.14,12.18,2977500.0,12.14,12.19,12.14,12.18,2977500.0
2013-09-20 15:40:00,12.18,12.25,12.17,12.25,5550000.0,12.18,12.25,12.17,12.25,5550000.0
2013-09-20 15:50:00,12.25,12.25,12.21,12.23,9406500.0,12.25,12.25,12.21,12.23,9406500.0
2013-09-23 09:30:00,12.3,12.37,12.18,12.27,10617000.0,12.3,12.37,12.18,12.27,10617000.0
2013-09-23 09:40:00,12.27,12.27,12.08,12.1,8047500.0,12.27,12.27,12.08,12.1,8047500.0
2013-09-23 09:50:00,12.1,12.15,12.05,12.1,4933500.0,12.1,12.15,12.05,12.1,4933500.0
2013-09-23 10:00:00,12.11,12.11,11.91,11.95,8850000.0,12.11,12.11,11.91,11.95,8850000.0
2013-09-23 10:10:00,11.96,11.97,11.88,11.93,5949000.0,11.96,11.97,11.88,11.93,5949000.0
2013-09-23 10:20:00,11.92,11.99,11.92,11.92,3249000.0,11.92,11.99,11.92,11.92,3249000.0
2013-09-23 10:30:00,11.92,11.97,11.9,11.94,4006500.0,11.92,11.97,11.9,11.94,4006500.0
2013-09-23 10:40:00,11.93,11.99,11.92,11.97,2743500.0,11.93,11.99,11.92,11.97,2743500.0
2013-09-23 10:50:00,11.97,11.99,11.84,11.85,4687500.0,11.97,11.99,11.84,11.85,4687500.0
2013-09-23 11:00:00,11.86,11.89,11.81,11.81,4360500.0,11.86,11.89,11.81,11.81,4360500.0
2013-09-23 11:10:00,11.82,11.89,11.81,11.87,2419500.0,11.82,11.89,11.81,11.87,2419500.0
2013-09-23 11:20:00,11.86,11.9,11.86,11.89,1407000.0,11.86,11.9,11.86,11.89,1407000.0
2013-09-23 11:30:00,11.89,11.9,11.87,11.9,1294500.0,11.89,11.9,11.87,11.9,1294500.0
2013-09-23 11:40:00,11.9,11.91,11.87,11.87,1107000.0,11.9,11.91,11.87,11.87,1107000.0
2013-09-23 11:50:00,11.88,11.89,11.87,11.87,1287000.0,11.88,11.89,11.87,11.87,1287000.0
2013-09-23 12:00:00,11.87,11.92,11.87,11.92,1540500.0,11.87,11.92,11.87,11.92,1540500.0
2013-09-23 12:10:00,11.92,12.0,11.92,11.98,2569500.0,11.92,12.0,11.92,11.98,2569500.0
2013-09-23 12:20:00,11.98,11.99,11.97,11.98,1374000.0,11.98,11.99,11.97,11.98,1374000.0
2013-09-23 12:30:00,11.98,12.05,11.97,12.03,1996500.0,11.98,12.05,11.97,12.03,1996500.0
2013-09-23 12:40:00,12.03,12.11,12.02,12.09,3897000.0,12.03,12.11,12.02,12.09,3897000.0
2013-09-23 12:50:00,12.08,12.18,12.07,12.15,4155000.0,12.08,12.18,12.07,12.15,4155000.0
2013-09-23 13:00:00,12.15,12.15,12.11,12.12,2148000.0,12.15,12.15,12.11,12.12,2148000.0
2013-09-23 13:10:00,12.13,12.15,12.07,12.1,2068500.0,12.13,12.15,12.07,12.1,2068500.0
2013-09-23 13:20:00,12.09,12.13,12.08,12.11,1636500.0,12.09,12.13,12.08,12.11,1636500.0
2013-09-23 13:30:00,12.12,12.18,12.1,12.18,2917500.0,12.12,12.18,12.1,12.18,2917500.0
2013-09-23 13:40:00,12.18,12.2,12.13,12.19,2160000.0,12.18,12.2,12.13,12.19,2160000.0
2013-09-23 13:50:00,12.19,12.23,12.15,12.18,2583000.0,12.19,12.23,12.15,12.18,2583000.0
2013-09-23 14:00:00,12.19,12.21,12.16,12.2,1675500.0,12.19,12.21,12.16,12.2,1675500.0
2013-09-23 14:10:00,12.2,12.22,12.13,12.14,2037000.0,12.2,12.22,12.13,12.14,2037000.0
2013-09-23 14:20:00,12.14,12.15,12.08,12.11,1845000.0,12.14,12.15,12.08,12.11,1845000.0
2013-09-23 14:30:00,12.11,12.12,12.08,12.09,1141500.0,12.11,12.12,12.08,12.09,1141500.0
2013-09-23 14:40:00,12.09,12.11,12.07,12.07,952500.0,12.09,12.11,12.07,12.07,952500.0
2013-09-23 14:50:00,12.07,12.11,12.07,12.08,967500.0,12.07,12.11,12.07,12.08,967500.0
2013-09-23 15:00:00,12.08,12.11,12.07,12.08,1087500.0,12.08,12.11,12.07,12.08,1087500.0
2013-09-23 15:10:00,12.08,12.09,12.02,12.07,2385000.0,12.08,12.09,12.02,12.07,2385000.0
2013-09-23 15:20:00,12.07,12.08,12.03,12.04,1261500.0,12.07,12.08,12.03,12.04,1261500.0
2013-09-23 15:30:00,12.04,12.06,12.0,12.04,2062500.0,12.04,12.06,12.0,12.04,2062500.0
2013-09-23 15:40:00,12.04,12.06,12.03,12.05,1587000.0,12.04,12.06,12.03,12.05,1587000.0
2013-09-23 15:50:00,12.05,12.08,12.05,12.07,4774500.0,12.05,12.08,12.05,12.07,4774500.0
2013-09-24 09:30:00,11.94,11.99,11.84,11.91,6696000.0,11.94,11.99,11.84,11.91,6696000.0
2013-09-24 09:40:00,11.92,12.09,11.89,12.05,7723500.0,11.92,12.09,11.89,12.05,7723500.0
2013-09-24 09:50:00,12.06,12.16,12.03,12.05,5824500.0,12.06,12.16,12.03,12.05,5824500.0
2013-09-24 10:00:00,12.05,12.06,11.95,12.0,3201000.0,12.05,12.06,11.95,12.0,3201000.0
2013-09-24 10:10:00,12.01,12.03,11.96,11.98,2131500.0,12.01,12.03,11.96,11.98,2131500.0
2013-09-24 10:20:00,11.99,12.06,11.98,12.03,2103000.0,11.99,12.06,11.98,12.03,2103000.0
2013-09-24 10:30:00,12.04,12.14,12.03,12.11,3483000.0,12.04,12.14,12.03,12.11,3483000.0
2013-09-24 10:40:00,12.12,12.15,12.08,12.1,2263500.0,12.12,12.15,12.08,12.1,2263500.0
2013-09-24 10:50:00,12.1,12.18,12.08,12.16,3109500.0,12.1,12.18,12.08,12.16,3109500.0
2013-09-24 11:00:00,12.17,12.2,12.16,12.19,2010000.0,12.17,12.2,12.16,12.19,2010000.0
2013-09-24 11:10:00,12.19,12.21,12.15,12.18,1956000.0,12.19,12.21,12.15,12.18,1956000.0
2013-09-24 11:20:00,12.18,12.18,12.13,12.13,1390500.0,12.18,12.18,12.13,12.13,1390500.0
2013-09-24 11:30:00,12.13,12.17,12.12,12.15,1152000.0,12.13,12.17,12.12,12.15,1152000.0
2013-09-24 11:40:00,12.15,12.15,12.1,12.11,982500.0,12.15,12.15,12.1,12.11,982500.0
2013-09-24 11:50:00,12.11,12.12,12.09,12.11,850500.0,12.11,12.12,12.09,12.11,850500.0
2013-09-24 12:00:00,12.11,12.13,12.11,12.12,489000.0,12.11,12.13,12.11,12.12,489000.0
2013-09-24 12:10:00,12.12,12.15,12.12,12.14,775500.0,12.12,12.15,12.12,12.14,775500.0
2013-09-24 12:20:00,12.14,12.16,12.13,12.13,714000.0,12.14,12.16,12.13,12.13,714000.0
2013-09-24 12:30:00,12.13,12.17,12.13,12.16,693000.0,12.13,12.17,12.13,12.16,693000.0
2013-09-24 12:40:00,12.16,12.18,12.16,12.17,939000.0,12.16,12.18,12.16,12.17,939000.0
2013-09-24 12:50:00,12.17,12.17,12.14,12.16,834000.0,12.17,12.17,12.14,12.16,834000.0
2013-09-24 13:00:00,12.16,12.17,12.15,12.16,649500.0,12.16,12.17,12.15,12.16,649500.0
2013-09-24 13:10:00,12.16,12.17,12.13,12.15,532500.0,12.16,12.17,12.13,12.15,532500.0
2013-09-24 13:20:00,12.15,12.16,12.14,12.15,486000.0,12.15,12.16,12.14,12.15,486000.0
2013-09-24 13:30:00,12.15,12.18,12.13,12.18,1912500.0,12.15,12.18,12.13,12.18,1912500.0
2013-09-24 13:40:00,12.17,12.28,12.17,12.25,4933500.0,12.17,12.28,12.17,12.25,4933500.0
2013-09-24 13:50:00,12.26,12.33,12.25,12.3,4455000.0,12.26,12.33,12.25,12.3,4455000.0
2013-09-24 14:00:00,12.3,12.33,12.26,12.27,2338500.0,12.3,12.33,12.26,12.27,2338500.0
2013-09-24 14:10:00,12.27,12.29,12.22,12.26,1428000.0,12.27,12.29,12.22,12.26,1428000.0
2013-09-24 14:20:00,12.26,12.3,12.24,12.25,1908000.0,12.26,12.3,12.24,12.25,1908000.0
2013-09-24 14:30:00,12.26,12.28,12.24,12.27,1113000.0,12.26,12.28,12.24,12.27,1113000.0
2013-09-24 14:40:00,12.27,12.3,12.25,12.28,1612500.0,12.27,12.3,12.25,12.28,1612500.0
2013-09-24 14:50:00,12.28,12.29,12.25,12.25,1389000.0,12.28,12.29,12.25,12.25,1389000.0
2013-09-24 15:00:00,12.25,12.27,12.22,12.26,1546500.0,12.25,12.27,12.22,12.26,1546500.0
2013-09-24 15:10:00,12.26,12.26,12.22,12.24,1005000.0,12.26,12.26,12.22,12.24,1005000.0
2013-09-24 15:20:00,12.25,12.26,12.16,12.18,2430000.0,12.25,12.26,12.16,12.18,2430000.0
2013-09-24 15:30:00,12.18,12.19,12.12,12.15,2770500.0,12.18,12.19,12.12,12.15,2770500.0
2013-09-24 15:40:00,12.15,12.16,12.09,12.13,3313500.0,12.15,12.16,12.09,12.13,3313500.0
2013-09-24 15:50:00,12.13,12.16,12.12,12.16,4674000.0,12.13,12.16,12.12,12.16,4674000.0
2013-09-25 09:30:00,12.24,12.28,12.07,12.1,8725500.0,12.24,12.28,12.07,12.1,8725500.0
2013-09-25 09:40:00,12.11,12.19,12.1,12.13,5844000.0,12.11,12.19,12.1,12.13,5844000.0
2013-09-25 09:50:00,12.13,12.17,12.1,12.12,3237000.0,12.13,12.17,12.1,12.12,3237000.0
2013-09-25 10:00:00,12.11,12.14,12.08,12.1,1882500.0,12.11,12.14,12.08,12.1,1882500.0
2013-09-25 10:10:00,12.1,12.13,12.05,12.11,3141000.0,12.1,12.13,12.05,12.11,3141000.0
2013-09-25 10:20:00,12.1,12.16,12.03,12.15,5547000.0,12.1,12.16,12.03,12.15,5547000.0
2013-09-25 10:30:00,12.15,12.26,12.15,12.2,4509000.0,12.15,12.26,12.15,12.2,4509000.0
2013-09-25 10:40:00,12.21,12.21,12.12,12.14,2895000.0,12.21,12.21,12.12,12.14,2895000.0
2013-09-25 10:50:00,12.14,12.17,12.12,12.14,1335000.0,12.14,12.17,12.12,12.14,1335000.0
2013-09-25 11:00:00,12.14,12.15,12.11,12.15,1050000.0,12.14,12.15,12.11,12.15,1050000.0
2013-09-25 11:10:00,12.15,12.21,12.13,12.2,1444500.0,12.15,12.21,12.13,12.2,1444500.0
2013-09-25 11:20:00,12.2,12.22,12.17,12.21,2859000.0,12.2,12.22,12.17,12.21,2859000.0
2013-09-25 11:30:00,12.21,12.23,12.17,12.18,1756500.0,12.21,12.23,12.17,12.18,1756500.0
2013-09-25 11:40:00,12.17,12.21,12.08,12.19,5089500.0,12.17,12.21,12.08,12.19,5089500.0
2013-09-25 11:50:00,12.19,12.26,12.19,12.22,3726000.0,12.19,12.26,12.19,12.22,3726000.0
2013-09-25 12:00:00,12.21,12.23,12.2,12.21,1134000.0,12.21,12.23,12.2,12.21,1134000.0
2013-09-25 12:10:00,12.22,12.3,12.21,12.29,4161000.0,12.22,12.3,12.21,12.29,4161000.0
2013-09-25 12:20:00,12.29,12.29,12.21,12.26,1912500.0,12.29,12.29,12.21,12.26,1912500.0
2013-09-25 12:30:00,12.26,12.32,12.25,12.31,2682000.0,12.26,12.32,12.25,12.31,2682000.0
2013-09-25 12:40:00,12.31,12.35,12.29,12.35,3286500.0,12.31,12.35,12.29,12.35,3286500.0
2013-09-25 12:50:00,12.35,12.36,12.31,12.32,3046500.0,12.35,12.36,12.31,12.32,3046500.0
2013-09-25 13:00:00,12.33,12.36,12.32,12.33,1426500.0,12.33,12.36,12.32,12.33,1426500.0
2013-09-25 13:10:00,12.33,12.34,12.31,12.32,1063500.0,12.33,12.34,12.31,12.32,1063500.0
2013-09-25 13:20:00,12.32,12.32,12.27,12.28,2194500.0,12.32,12.32,12.27,12.28,2194500.0
2013-09-25 13:30:00,12.28,12.28,12.2,12.21,2583000.0,12.28,12.28,12.2,12.21,2583000.0
2013-09-25 13:40:00,12.2,12.25,12.2,12.24,1179000.0,12.2,12.25,12.2,12.24,1179000.0
2013-09-25 13:50:00,12.25,12.29,12.21,12.28,2065500.0,12.25,12.29,12.21,12.28,2065500.0
2013-09-25 14:00:00,12.28,12.29,12.22,12.24,1731000.0,12.28,12.29,12.22,12.24,1731000.0
2013-09-25 14:10:00,12.24,12.27,12.22,12.25,1078500.0,12.24,12.27,12.22,12.25,1078500.0
2013-09-25 14:20:00,12.25,12.28,12.25,12.27,1095000.0,12.25,12.28,12.25,12.27,1095000.0
2013-09-25 14:30:00,12.27,12.27,12.22,12.23,1206000.0,12.27,12.27,12.22,12.23,1206000.0
2013-09-25 14:40:00,12.24,12.29,12.24,12.29,1704000.0,12.24,12.29,12.24,12.29,1704000.0
2013-09-25 14:50:00,12.29,12.29,12.24,12.24,1089000.0,12.29,12.29,12.24,12.24,1089000.0
2013-09-25 15:00:00,12.24,12.33,12.24,12.3,4245000.0,12.24,12.33,12.24,12.3,4245000.0
2013-09-25 15:10:00,12.3,12.42,12.3,12.4,8593500.0,12.3,12.42,12.3,12.4,8593500.0
2013-09-25 15:20:00,12.4,12.41,12.35,12.37,4063500.0,12.4,12.41,12.35,12.37,4063500.0
2013-09-25 15:30:00,12.37,12.39,12.33,12.36,3369000.0,12.37,12.39,12.33,12.36,3369000.0
2013-09-25 15:40:00,12.35,12.37,12.32,12.35,2799000.0,12.35,12.37,12.32,12.35,2799000.0
2013-09-25 15:50:00,12.36,12.36,12.31,12.35,4764000.0,12.36,12.36,12.31,12.35,4764000.0
2013-09-26 09:30:00,12.45,12.52,12.37,12.47,9069000.0,12.45,12.52,12.37,12.47,9069000.0
2013-09-26 09:40:00,12.47,12.5,12.38,12.47,5493000.0,12.47,12.5,12.38,12.47,5493000.0
2013-09-26 09:50:00,12.46,12.49,12.42,12.49,2280000.0,12.46,12.49,12.42,12.49,2280000.0
2013-09-26 10:00:00,12.48,12.53,12.45,12.47,4608000.0,12.48,12.53,12.45,12.47,4608000.0
2013-09-26 10:10:00,12.47,12.49,12.45,12.46,2056500.0,12.47,12.49,12.45,12.46,2056500.0
2013-09-26 10:20:00,12.47,12.47,12.44,12.46,2241000.0,12.47,12.47,12.44,12.46,2241000.0
2013-09-26 10:30:00,12.46,12.46,12.41,12.44,1965000.0,12.46,12.46,12.41,12.44,1965000.0
2013-09-26 10:40:00,12.43,12.44,12.38,12.43,2620500.0,12.43,12.44,12.38,12.43,2620500.0
2013-09-26 10:50:00,12.44,12.44,12.4,12.41,1171500.0,12.44,12.44,12.4,12.41,1171500.0
2013-09-26 11:00:00,12.41,12.43,12.38,12.4,1933500.0,12.41,12.43,12.38,12.4,1933500.0
2013-09-26 11:10:00,12.4,12.45,12.4,12.44,1399500.0,12.4,12.45,12.4,12.44,1399500.0
2013-09-26 11:20:00,12.43,12.48,12.43,12.46,1776000.0,12.43,12.48,12.43,12.46,1776000.0
2013-09-26 11:30:00,12.46,12.47,12.44,12.45,1056000.0,12.46,12.47,12.44,12.45,1056000.0
2013-09-26 11:40:00,12.45,12.49,12.44,12.48,1686000.0,12.45,12.49,12.44,12.48,1686000.0
2013-09-26 11:50:00,12.48,12.51,12.46,12.49,2091000.0,12.48,12.51,12.46,12.49,2091000.0
2013-09-26 12:00:00,12.49,12.52,12.49,12.49,1899000.0,12.49,12.52,12.49,12.49,1899000.0
2013-09-26 12:10:00,12.49,12.56,12.49,12.54,3918000.0,12.49,12.56,12.49,12.54,3918000.0
2013-09-26 12:20:00,12.54,12.56,12.53,12.55,2235000.0,12.54,12.56,12.53,12.55,2235000.0
2013-09-26 12:30:00,12.55,12.56,12.52,12.53,1792500.0,12.55,12.56,12.52,12.53,1792500.0
2013-09-26 12:40:00,12.53,12.54,12.52,12.53,1234500.0,12.53,12.54,12.52,12.53,1234500.0
2013-09-26 12:50:00,12.52,12.52,12.48,12.51,2040000.0,12.52,12.52,12.48,12.51,2040000.0
2013-09-26 13:00:00,12.51,12.53,12.5,12.53,1215000.0,12.51,12.53,12.5,12.53,1215000.0
2013-09-26 13:10:00,12.53,12.59,12.53,12.58,5232000.0,12.53,12.59,12.53,12.58,5232000.0
2013-09-26 13:20:00,12.59,12.65,12.57,12.58,6612000.0,12.59,12.65,12.57,12.58,6612000.0
2013-09-26 13:30:00,12.58,12.61,12.55,12.58,2257500.0,12.58,12.61,12.55,12.58,2257500.0
2013-09-26 13:40:00,12.57,12.58,12.53,12.58,2020500.0,12.57,12.58,12.53,12.58,2020500.0
2013-09-26 13:50:00,12.58,12.59,12.56,12.58,969000.0,12.58,12.59,12.56,12.58,969000.0
2013-09-26 14:00:00,12.57,12.58,12.54,12.57,1441500.0,12.57,12.58,12.54,12.57,1441500.0
2013-09-26 14:10:00,12.57,12.57,12.54,12.55,1410000.0,12.57,12.57,12.54,12.55,1410000.0
2013-09-26 14:20:00,12.55,12.56,12.52,12.55,1443000.0,12.55,12.56,12.52,12.55,1443000.0
2013-09-26 14:30:00,12.55,12.56,12.52,12.54,1171500.0,12.55,12.56,12.52,12.54,1171500.0
2013-09-26 14:40:00,12.54,12.55,12.52,12.53,1027500.0,12.54,12.55,12.52,12.53,1027500.0
2013-09-26 14:50:00,12.53,12.58,12.52,12.57,1504500.0,12.53,12.58,12.52,12.57,1504500.0
2013-09-26 15:00:00,12.57,12.58,12.55,12.57,1125000.0,12.57,12.58,12.55,12.57,1125000.0
2013-09-26 15:10:00,12.57,12.57,12.53,12.54,886500.0,12.57,12.57,12.53,12.54,886500.0
2013-09-26 15:20:00,12.54,12.56,12.54,12.56,982500.0,12.54,12.56,12.54,12.56,982500.0
2013-09-26 15:30:00,12.56,12.57,12.55,12.56,1363500.0,12.56,12.57,12.55,12.56,1363500.0
2013-09-26 15:40:00,12.56,12.56,12.54,12.55,1837500.0,12.56,12.56,12.54,12.55,1837500.0
2013-09-26 15:50:00,12.56,12.59,12.55,12.57,4314000.0,12.56,12.59,12.55,12.57,4314000.0
2013-09-27 09:30:00,12.5,12.6,12.43,12.56,6337500.0,12.5,12.6,12.43,12.56,6337500.0
2013-09-27 09:40:00,12.57,12.62,12.51,12.61,4419000.0,12.57,12.62,12.51,12.61,4419000.0
2013-09-27 09:50:00,12.61,12.63,12.55,12.56,3400500.0,12.61,12.63,12.55,12.56,3400500.0
2013-09-27 10:00:00,12.56,12.57,12.52,12.55,3147000.0,12.56,12.57,12.52,12.55,3147000.0
2013-09-27 10:10:00,12.55,12.62,12.54,12.6,2601000.0,12.55,12.62,12.54,12.6,2601000.0
2013-09-27 10:20:00,12.6,12.68,12.59,12.67,4801500.0,12.6,12.68,12.59,12.67,4801500.0
2013-09-27 10:30:00,12.68,12.74,12.67,12.7,6003000.0,12.68,12.74,12.67,12.7,6003000.0
2013-09-27 10:40:00,12.7,12.72,12.66,12.66,2818500.0,12.7,12.72,12.66,12.66,2818500.0
2013-09-27 10:50:00,12.66,12.69,12.65,12.67,2317500.0,12.66,12.69,12.65,12.67,2317500.0
2013-09-27 11:00:00,12.67,12.69,12.65,12.65,1098000.0,12.67,12.69,12.65,12.65,1098000.0
2013-09-27 11:10:00,12.66,12.68,12.65,12.66,1126500.0,12.66,12.68,12.65,12.66,1126500.0
2013-09-27 11:20:00,12.67,12.73,12.66,12.71,2128500.0,12.67,12.73,12.66,12.71,2128500.0
2013-09-27 11:30:00,12.71,12.74,12.68,12.73,1954500.0,12.71,12.74,12.68,12.73,1954500.0
2013-09-27 11:40:00,12.73,12.73,12.68,12.69,1483500.0,12.73,12.73,12.68,12.69,1483500.0
2013-09-27 11:50:00,12.69,12.71,12.67,12.69,1566000.0,12.69,12.71,12.67,12.69,1566000.0
2013-09-27 12:00:00,12.69,12.7,12.68,12.7,715500.0,12.69,12.7,12.68,12.7,715500.0
2013-09-27 12:10:00,12.7,12.71,12.69,12.7,906000.0,12.7,12.71,12.69,12.7,906000.0
2013-09-27 12:20:00,12.7,12.72,12.7,12.72,774000.0,12.7,12.72,12.7,12.72,774000.0
2013-09-27 12:30:00,12.72,12.72,12.69,12.71,1027500.0,12.72,12.72,12.69,12.71,1027500.0
2013-09-27 12:40:00,12.71,12.72,12.69,12.71,517500.0,12.71,12.72,12.69,12.71,517500.0
2013-09-27 12:50:00,12.7,12.72,12.7,12.72,945000.0,12.7,12.72,12.7,12.72,945000.0
2013-09-27 13:00:00,12.72,12.72,12.71,12.72,709500.0,12.72,12.72,12.71,12.72,709500.0
2013-09-27 13:10:00,12.72,12.75,12.72,12.73,1755000.0,12.72,12.75,12.72,12.73,1755000.0
2013-09-27 13:20:00,12.73,12.75,12.72,12.73,1248000.0,12.73,12.75,12.72,12.73,1248000.0
2013-09-27 13:30:00,12.73,12.74,12.71,12.72,1117500.0,12.73,12.74,12.71,12.72,1117500.0
2013-09-27 13:40:00,12.72,12.72,12.68,12.71,1683000.0,12.72,12.72,12.68,12.71,1683000.0
2013-09-27 13:50:00,12.71,12.73,12.71,12.72,982500.0,12.71,12.73,12.71,12.72,982500.0
2013-09-27 14:00:00,12.71,12.72,12.7,12.7,802500.0,12.71,12.72,12.7,12.7,802500.0
2013-09-27 14:10:00,12.7,12.7,12.66,12.66,2377500.0,12.7,12.7,12.66,12.66,2377500.0
2013-09-27 14:20:00,12.66,12.68,12.64,12.67,1183500.0,12.66,12.68,12.64,12.67,1183500.0
2013-09-27 14:30:00,12.67,12.67,12.63,12.65,1575000.0,12.67,12.67,12.63,12.65,1575000.0
2013-09-27 14:40:00,12.66,12.67,12.63,12.65,903000.0,12.66,12.67,12.63,12.65,903000.0
2013-09-27 14:50:00,12.65,12.65,12.6,12.61,1218000.0,12.65,12.65,12.6,12.61,1218000.0
2013-09-27 15:00:00,12.61,12.63,12.6,12.62,1003500.0,12.61,12.63,12.6,12.62,1003500.0
2013-09-27 15:10:00,12.62,12.64,12.61,12.64,1222500.0,12.62,12.64,12.61,12.64,1222500.0
2013-09-27 15:20:00,12.63,12.68,12.63,12.68,1929000.0,12.63,12.68,12.63,12.68,1929000.0
2013-09-27 15:30:00,12.68,12.7,12.67,12.68,2685000.0,12.68,12.7,12.67,12.68,2685000.0
2013-09-27 15:40:00,12.69,12.69,12.67,12.67,2271000.0,12.69,12.69,12.67,12.67,2271000.0
2013-09-27 15:50:00,12.67,12.73,12.67,12.72,6334500.0,12.67,12.73,12.67,12.72,6334500.0
2013-09-30 09:30:00,12.6,12.7,12.53,12.67,8427000.0,12.6,12.7,12.53,12.67,8427000.0
2013-09-30 09:40:00,12.67,12.73,12.65,12.67,6021000.0,12.67,12.73,12.65,12.67,6021000.0
2013-09-30 09:50:00,12.67,12.78,12.64,12.74,9106500.0,12.67,12.78,12.64,12.74,9106500.0
2013-09-30 10:00:00,12.74,12.82,12.74,12.79,6460500.0,12.74,12.82,12.74,12.79,6460500.0
2013-09-30 10:10:00,12.79,12.86,12.79,12.81,4773000.0,12.79,12.86,12.79,12.81,4773000.0
2013-09-30 10:20:00,12.81,12.83,12.78,12.83,2464500.0,12.81,12.83,12.78,12.83,2464500.0
2013-09-30 10:30:00,12.83,12.87,12.81,12.85,3096000.0,12.83,12.87,12.81,12.85,3096000.0
2013-09-30 10:40:00,12.85,12.93,12.83,12.89,5592000.0,12.85,12.93,12.83,12.89,5592000.0
2013-09-30 10:50:00,12.88,12.91,12.87,12.91,2568000.0,12.88,12.91,12.87,12.91,2568000.0
2013-09-30 11:00:00,12.91,12.93,12.9,12.91,3012000.0,12.91,12.93,12.9,12.91,3012000.0
2013-09-30 11:10:00,12.91,12.91,12.85,12.88,2400000.0,12.91,12.91,12.85,12.88,2400000.0
2013-09-30 11:20:00,12.87,12.9,12.85,12.88,2109000.0,12.87,12.9,12.85,12.88,2109000.0
2013-09-30 11:30:00,12.88,12.9,12.85,12.87,2388000.0,12.88,12.9,12.85,12.87,2388000.0
2013-09-30 11:40:00,12.87,12.9,12.86,12.87,1272000.0,12.87,12.9,12.86,12.87,1272000.0
2013-09-30 11:50:00,12.87,12.9,12.87,12.89,1470000.0,12.87,12.9,12.87,12.89,1470000.0
2013-09-30 12:00:00,12.89,12.92,12.87,12.88,2308500.0,12.89,12.92,12.87,12.88,2308500.0
2013-09-30 12:10:00,12.87,12.89,12.85,12.86,2143500.0,12.87,12.89,12.85,12.86,2143500.0
2013-09-30 12:20:00,12.86,12.88,12.86,12.88,859500.0,12.86,12.88,12.86,12.88,859500.0
2013-09-30 12:30:00,12.87,12.89,12.87,12.88,877500.0,12.87,12.89,12.87,12.88,877500.0
2013-09-30 12:40:00,12.88,12.89,12.87,12.89,1426500.0,12.88,12.89,12.87,12.89,1426500.0
2013-09-30 12:50:00,12.89,12.93,12.89,12.92,2256000.0,12.89,12.93,12.89,12.92,2256000.0
2013-09-30 13:00:00,12.92,12.93,12.9,12.92,2928000.0,12.92,12.93,12.9,12.92,2928000.0
2013-09-30 13:10:00,12.92,12.95,12.91,12.94,2506500.0,12.92,12.95,12.91,12.94,2506500.0
2013-09-30 13:20:00,12.94,12.94,12.91,12.93,1332000.0,12.94,12.94,12.91,12.93,1332000.0
2013-09-30 13:30:00,12.93,12.97,12.93,12.94,2673000.0,12.93,12.97,12.93,12.94,2673000.0
2013-09-30 13:40:00,12.94,12.96,12.92,12.94,1665000.0,12.94,12.96,12.92,12.94,1665000.0
2013-09-30 13:50:00,12.94,12.95,12.84,12.85,5062500.0,12.94,12.95,12.84,12.85,5062500.0
2013-09-30 14:00:00,12.85,12.89,12.83,12.89,3129000.0,12.85,12.89,12.83,12.89,3129000.0
2013-09-30 14:10:00,12.89,12.91,12.85,12.85,1777500.0,12.89,12.91,12.85,12.85,1777500.0
2013-09-30 14:20:00,12.85,12.89,12.81,12.87,2601000.0,12.85,12.89,12.81,12.87,2601000.0
2013-09-30 14:30:00,12.87,12.92,12.86,12.9,2698500.0,12.87,12.92,12.86,12.9,2698500.0
2013-09-30 14:40:00,12.9,12.91,12.87,12.89,1918500.0,12.9,12.91,12.87,12.89,1918500.0
2013-09-30 14:50:00,12.9,12.92,12.89,12.89,2002500.0,12.9,12.92,12.89,12.89,2002500.0
2013-09-30 15:00:00,12.89,12.91,12.86,12.89,2367000.0,12.89,12.91,12.86,12.89,2367000.0
2013-09-30 15:10:00,12.89,12.9,12.85,12.9,2541000.0,12.89,12.9,12.85,12.9,2541000.0
2013-09-30 15:20:00,12.9,12.92,12.88,12.9,2845500.0,12.9,12.92,12.88,12.9,2845500.0
2013-09-30 15:30:00,12.9,12.95,12.9,12.93,3880500.0,12.9,12.95,12.9,12.93,3880500.0
2013-09-30 15:40:00,12.92,12.94,12.9,12.91,4014000.0,12.92,12.94,12.9,12.91,4014000.0
2013-09-30 15:50:00,12.91,12.92,12.86,12.89,8010000.0,12.91,12.92,12.86,12.89,8010000.0
2013-10-01 09:30:00,12.93,12.93,12.73,12.74,12061500.0,12.93,12.93,12.73,12.74,12061500.0
2013-10-01 09:40:00,12.74,12.8,12.58,12.6,13780500.0,12.74,12.8,12.58,12.6,13780500.0
2013-10-01 09:50:00,12.61,12.69,12.56,12.63,9219000.0,12.61,12.69,12.56,12.63,9219000.0
2013-10-01 10:00:00,12.64,12.7,12.62,12.7,5179500.0,12.64,12.7,12.62,12.7,5179500.0
2013-10-01 10:10:00,12.68,12.75,12.66,12.75,4204500.0,12.68,12.75,12.66,12.75,4204500.0
2013-10-01 10:20:00,12.74,12.83,12.74,12.82,6264000.0,12.74,12.83,12.74,12.82,6264000.0
2013-10-01 10:30:00,12.82,12.88,12.81,12.84,5059500.0,12.82,12.88,12.81,12.84,5059500.0
2013-10-01 10:40:00,12.84,12.9,12.81,12.81,3352500.0,12.84,12.9,12.81,12.81,3352500.0
2013-10-01 10:50:00,12.82,12.85,12.79,12.8,2124000.0,12.82,12.85,12.79,12.8,2124000.0
2013-10-01 11:00:00,12.8,12.85,12.8,12.82,1431000.0,12.8,12.85,12.8,12.82,1431000.0
2013-10-01 11:10:00,12.82,12.83,12.78,12.8,1665000.0,12.82,12.83,12.78,12.8,1665000.0
2013-10-01 11:20:00,12.8,12.85,12.8,12.83,1722000.0,12.8,12.85,12.8,12.83,1722000.0
2013-10-01 11:30:00,12.83,12.84,12.81,12.83,1642500.0,12.83,12.84,12.81,12.83,1642500.0
2013-10-01 11:40:00,12.83,12.83,12.81,12.83,976500.0,12.83,12.83,12.81,12.83,976500.0
2013-10-01 11:50:00,12.83,12.83,12.79,12.82,1413000.0,12.83,12.83,12.79,12.82,1413000.0
2013-10-01 12:00:00,12.81,12.83,12.81,12.82,679500.0,12.81,12.83,12.81,12.82,679500.0
2013-10-01 12:10:00,12.82,12.9,12.82,12.89,3537000.0,12.82,12.9,12.82,12.89,3537000.0
2013-10-01 12:20:00,12.89,12.95,12.89,12.92,3430500.0,12.89,12.95,12.89,12.92,3430500.0
2013-10-01 12:30:00,12.93,12.93,12.88,12.89,1980000.0,12.93,12.93,12.88,12.89,1980000.0
2013-10-01 12:40:00,12.89,12.91,12.87,12.91,1567500.0,12.89,12.91,12.87,12.91,1567500.0
2013-10-01 12:50:00,12.91,12.91,12.87,12.88,1195500.0,12.91,12.91,12.87,12.88,1195500.0
2013-10-01 13:00:00,12.87,12.9,12.85,12.85,916500.0,12.87,12.9,12.85,12.85,916500.0
2013-10-01 13:10:00,12.85,12.87,12.83,12.84,1666500.0,12.85,12.87,12.83,12.84,1666500.0
2013-10-01 13:20:00,12.83,12.84,12.81,12.83,1072500.0,12.83,12.84,12.81,12.83,1072500.0
2013-10-01 13:30:00,12.83,12.85,12.82,12.84,1089000.0,12.83,12.85,12.82,12.84,1089000.0
2013-10-01 13:40:00,12.85,12.87,12.84,12.87,1084500.0,12.85,12.87,12.84,12.87,1084500.0
2013-10-01 13:50:00,12.87,12.9,12.87,12.9,1336500.0,12.87,12.9,12.87,12.9,1336500.0
2013-10-01 14:00:00,12.9,12.92,12.88,12.89,2307000.0,12.9,12.92,12.88,12.89,2307000.0
2013-10-01 14:10:00,12.89,12.89,12.85,12.85,981000.0,12.89,12.89,12.85,12.85,981000.0
2013-10-01 14:20:00,12.86,12.89,12.84,12.85,1405500.0,12.86,12.89,12.84,12.85,1405500.0
2013-10-01 14:30:00,12.85,12.86,12.83,12.85,670500.0,12.85,12.86,12.83,12.85,670500.0
2013-10-01 14:40:00,12.85,12.88,12.84,12.87,1006500.0,12.85,12.88,12.84,12.87,1006500.0
2013-10-01 14:50:00,12.87,12.89,12.85,12.87,1143000.0,12.87,12.89,12.85,12.87,1143000.0
2013-10-01 15:00:00,12.86,12.87,12.83,12.84,1161000.0,12.86,12.87,12.83,12.84,1161000.0
2013-10-01 15:10:00,12.83,12.85,12.82,12.83,1053000.0,12.83,12.85,12.82,12.83,1053000.0
2013-10-01 15:20:00,12.83,12.85,12.81,12.82,1219500.0,12.83,12.85,12.81,12.82,1219500.0
2013-10-01 15:30:00,12.83,12.87,12.83,12.85,2502000.0,12.83,12.87,12.83,12.85,2502000.0
2013-10-01 15:40:00,12.86,12.86,12.82,12.85,1873500.0,12.86,12.86,12.82,12.85,1873500.0
2013-10-01 15:50:00,12.85,12.88,12.85,12.87,4143000.0,12.85,12.88,12.85,12.87,4143000.0
2013-10-02 09:30:00,12.57,12.72,12.55,12.67,13989000.0,12.57,12.72,12.55,12.67,13989000.0
2013-10-02 09:40:00,12.67,12.79,12.65,12.71,7474500.0,12.67,12.79,12.65,12.71,7474500.0
2013-10-02 09:50:00,12.7,12.75,12.67,12.73,6552000.0,12.7,12.75,12.67,12.73,6552000.0
2013-10-02 10:00:00,12.73,12.73,12.61,12.62,4909500.0,12.73,12.73,12.61,12.62,4909500.0
2013-10-02 10:10:00,12.61,12.7,12.6,12.7,4723500.0,12.61,12.7,12.6,12.7,4723500.0
2013-10-02 10:20:00,12.7,12.7,12.64,12.66,3193500.0,12.7,12.7,12.64,12.66,3193500.0
2013-10-02 10:30:00,12.66,12.69,12.64,12.68,2659500.0,12.66,12.69,12.64,12.68,2659500.0
2013-10-02 10:40:00,12.68,12.69,12.63,12.63,2557500.0,12.68,12.69,12.63,12.63,2557500.0
2013-10-02 10:50:00,12.64,12.69,12.63,12.65,2079000.0,12.64,12.69,12.63,12.65,2079000.0
2013-10-02 11:00:00,12.64,12.65,12.6,12.62,3157500.0,12.64,12.65,12.6,12.62,3157500.0
2013-10-02 11:10:00,12.62,12.68,12.6,12.66,2830500.0,12.62,12.68,12.6,12.66,2830500.0
2013-10-02 11:20:00,12.67,12.67,12.63,12.63,1357500.0,12.67,12.67,12.63,12.63,1357500.0
2013-10-02 11:30:00,12.63,12.64,12.6,12.62,2308500.0,12.63,12.64,12.6,12.62,2308500.0
2013-10-02 11:40:00,12.62,12.63,12.6,12.62,2070000.0,12.62,12.63,12.6,12.62,2070000.0
2013-10-02 11:50:00,12.62,12.63,12.54,12.54,6270000.0,12.62,12.63,12.54,12.54,6270000.0
2013-10-02 12:00:00,12.55,12.55,12.42,12.44,10645500.0,12.55,12.55,12.42,12.44,10645500.0
2013-10-02 12:10:00,12.44,12.48,12.41,12.43,6516000.0,12.44,12.48,12.41,12.43,6516000.0
2013-10-02 12:20:00,12.44,12.44,12.29,12.35,13359000.0,12.44,12.44,12.29,12.35,13359000.0
2013-10-02 12:30:00,12.35,12.44,12.34,12.4,6685500.0,12.35,12.44,12.34,12.4,6685500.0
2013-10-02 12:40:00,12.39,12.4,12.35,12.39,3336000.0,12.39,12.4,12.35,12.39,3336000.0
2013-10-02 12:50:00,12.39,12.39,12.32,12.32,3928500.0,12.39,12.39,12.32,12.32,3928500.0
2013-10-02 13:00:00,12.32,12.4,12.32,12.37,2872500.0,12.32,12.4,12.32,12.37,2872500.0
2013-10-02 13:10:00,12.36,12.39,12.28,12.28,3675000.0,12.36,12.39,12.28,12.28,3675000.0
2013-10-02 13:20:00,12.28,12.33,12.28,12.32,3792000.0,12.28,12.33,12.28,12.32,3792000.0
2013-10-02 13:30:00,12.33,12.35,12.32,12.34,3933000.0,12.33,12.35,12.32,12.34,3933000.0
2013-10-02 13:40:00,12.34,12.45,12.33,12.42,5322000.0,12.34,12.45,12.33,12.42,5322000.0
2013-10-02 13:50:00,12.42,12.45,12.4,12.42,2848500.0,12.42,12.45,12.4,12.42,2848500.0
2013-10-02 14:00:00,12.42,12.42,12.35,12.36,1932000.0,12.42,12.42,12.35,12.36,1932000.0
2013-10-02 14:10:00,12.36,12.39,12.32,12.37,2775000.0,12.36,12.39,12.32,12.37,2775000.0
2013-10-02 14:20:00,12.37,12.39,12.36,12.37,1461000.0,12.37,12.39,12.36,12.37,1461000.0
2013-10-02 14:30:00,12.37,12.37,12.23,12.23,7489500.0,12.37,12.37,12.23,12.23,7489500.0
2013-10-02 14:40:00,12.23,12.24,12.03,12.05,15466500.0,12.23,12.24,12.03,12.05,15466500.0
2013-10-02 14:50:00,12.06,12.11,11.96,12.01,17773500.0,12.06,12.11,11.96,12.01,17773500.0
2013-10-02 15:00:00,12.01,12.01,11.84,11.92,20910000.0,12.01,12.01,11.84,11.92,20910000.0
2013-10-02 15:10:00,11.92,11.97,11.72,11.72,19942500.0,11.92,11.97,11.72,11.72,19942500.0
2013-10-02 15:20:00,11.72,12.09,11.69,12.04,26748000.0,11.72,12.09,11.69,12.04,26748000.0
2013-10-02 15:30:00,12.04,12.13,12.01,12.06,17482500.0,12.04,12.13,12.01,12.06,17482500.0
2013-10-02 15:40:00,12.07,12.14,12.0,12.05,11899500.0,12.07,12.14,12.0,12.05,11899500.0
2013-10-02 15:50:00,12.05,12.12,12.03,12.06,14410500.0,12.05,12.12,12.03,12.06,14410500.0
2013-10-03 09:30:00,11.67,11.86,11.48,11.77,40555500.0,11.67,11.86,11.48,11.77,40555500.0
2013-10-03 09:40:00,11.77,11.98,11.73,11.95,17841000.0,11.77,11.98,11.73,11.95,17841000.0
2013-10-03 09:50:00,11.95,11.95,11.78,11.8,10653000.0,11.95,11.95,11.78,11.8,10653000.0
2013-10-03 10:00:00,11.8,11.8,11.69,11.75,9003000.0,11.8,11.8,11.69,11.75,9003000.0
2013-10-03 10:10:00,11.75,11.77,11.62,11.64,8878500.0,11.75,11.77,11.62,11.64,8878500.0
2013-10-03 10:20:00,11.65,11.69,11.31,11.33,23061000.0,11.65,11.69,11.31,11.33,23061000.0
2013-10-03 10:30:00,11.34,11.49,11.26,11.36,19134000.0,11.34,11.49,11.26,11.36,19134000.0
2013-10-03 10:40:00,11.36,11.45,11.27,11.4,11884500.0,11.36,11.45,11.27,11.4,11884500.0
2013-10-03 10:50:00,11.4,11.58,11.37,11.56,11319000.0,11.4,11.58,11.37,11.56,11319000.0
2013-10-03 11:00:00,11.56,11.59,11.46,11.46,9061500.0,11.56,11.59,11.46,11.46,9061500.0
2013-10-03 11:10:00,11.46,11.53,11.42,11.43,5962500.0,11.46,11.53,11.42,11.43,5962500.0
2013-10-03 11:20:00,11.44,11.47,11.36,11.39,5923500.0,11.44,11.47,11.36,11.39,5923500.0
2013-10-03 11:30:00,11.39,11.48,11.37,11.38,4749000.0,11.39,11.48,11.37,11.38,4749000.0
2013-10-03 11:40:00,11.37,11.39,11.23,11.26,10165500.0,11.37,11.39,11.23,11.26,10165500.0
2013-10-03 11:50:00,11.26,11.3,11.23,11.24,7318500.0,11.26,11.3,11.23,11.24,7318500.0
2013-10-03 12:00:00,11.24,11.28,11.2,11.28,9421500.0,11.24,11.28,11.2,11.28,9421500.0
2013-10-03 12:10:00,11.28,11.37,11.25,11.28,6891000.0,11.28,11.37,11.25,11.28,6891000.0
2013-10-03 12:20:00,11.28,11.33,11.27,11.33,3133500.0,11.28,11.33,11.27,11.33,3133500.0
2013-10-03 12:30:00,11.33,11.47,11.33,11.4,8119500.0,11.33,11.47,11.33,11.4,8119500.0
2013-10-03 12:40:00,11.4,11.44,11.33,11.44,4174500.0,11.4,11.44,11.33,11.44,4174500.0
2013-10-03 12:50:00,11.43,11.46,11.39,11.43,3112500.0,11.43,11.46,11.39,11.43,3112500.0
2013-10-03 13:00:00,11.42,11.43,11.35,11.38,2989500.0,11.42,11.43,11.35,11.38,2989500.0
2013-10-03 13:10:00,11.38,11.42,11.35,11.41,2850000.0,11.38,11.42,11.35,11.41,2850000.0
2013-10-03 13:20:00,11.41,11.52,11.39,11.52,6547500.0,11.41,11.52,11.39,11.52,6547500.0
2013-10-03 13:30:00,11.52,11.57,11.48,11.49,7170000.0,11.52,11.57,11.48,11.49,7170000.0
2013-10-03 13:40:00,11.49,11.57,11.48,11.56,4602000.0,11.49,11.57,11.48,11.56,4602000.0
2013-10-03 13:50:00,11.56,11.66,11.54,11.66,7824000.0,11.56,11.66,11.54,11.66,7824000.0
2013-10-03 14:00:00,11.65,11.75,11.6,11.61,10527000.0,11.65,11.75,11.6,11.61,10527000.0
2013-10-03 14:10:00,11.61,11.73,11.6,11.66,6054000.0,11.61,11.73,11.6,11.66,6054000.0
2013-10-03 14:20:00,11.66,11.67,11.48,11.57,7170000.0,11.66,11.67,11.48,11.57,7170000.0
2013-10-03 14:30:00,11.57,11.6,11.54,11.57,3072000.0,11.57,11.6,11.54,11.57,3072000.0
2013-10-03 14:40:00,11.57,11.64,11.56,11.62,2977500.0,11.57,11.64,11.56,11.62,2977500.0
2013-10-03 14:50:00,11.62,11.69,11.61,11.62,4068000.0,11.62,11.69,11.61,11.62,4068000.0
2013-10-03 15:00:00,11.62,11.64,11.57,11.64,3111000.0,11.62,11.64,11.57,11.64,3111000.0
2013-10-03 15:10:00,11.64,11.65,11.54,11.57,3529500.0,11.64,11.65,11.54,11.57,3529500.0
2013-10-03 15:20:00,11.58,11.6,11.54,11.58,2761500.0,11.58,11.6,11.54,11.58,2761500.0
2013-10-03 15:30:00,11.57,11.58,11.51,11.57,4182000.0,11.57,11.58,11.51,11.57,4182000.0
2013-10-03 15:40:00,11.57,11.58,11.5,11.53,5866500.0,11.57,11.58,11.5,11.53,5866500.0
2013-10-03 15:50:00,11.53,11.65,11.49,11.55,16102500.0,11.53,11.65,11.49,11.55,16102500.0
2013-10-04 09:30:00,11.76,11.82,11.54,11.6,18003000.0,11.76,11.82,11.54,11.6,18003000.0
2013-10-04 09:40:00,11.59,11.7,11.52,11.69,10759500.0,11.59,11.7,11.52,11.69,10759500.0
2013-10-04 09:50:00,11.68,11.74,11.63,11.69,8790000.0,11.68,11.74,11.63,11.69,8790000.0
2013-10-04 10:00:00,11.69,11.7,11.62,11.63,8341500.0,11.69,11.7,11.62,11.63,8341500.0
2013-10-04 10:10:00,11.62,11.64,11.56,11.57,6072000.0,11.62,11.64,11.56,11.57,6072000.0
2013-10-04 10:20:00,11.57,11.61,11.51,11.58,5722500.0,11.57,11.61,11.51,11.58,5722500.0
2013-10-04 10:30:00,11.58,11.66,11.57,11.6,5637000.0,11.58,11.66,11.57,11.6,5637000.0
2013-10-04 10:40:00,11.59,11.69,11.57,11.66,3676500.0,11.59,11.69,11.57,11.66,3676500.0
2013-10-04 10:50:00,11.67,11.72,11.63,11.65,5527500.0,11.67,11.72,11.63,11.65,5527500.0
2013-10-04 11:00:00,11.65,11.69,11.63,11.64,2905500.0,11.65,11.69,11.63,11.64,2905500.0
2013-10-04 11:10:00,11.64,11.72,11.63,11.71,3007500.0,11.64,11.72,11.63,11.71,3007500.0
2013-10-04 11:20:00,11.71,11.78,11.69,11.77,4149000.0,11.71,11.78,11.69,11.77,4149000.0
2013-10-04 11:30:00,11.78,11.81,11.75,11.81,5230500.0,11.78,11.81,11.75,11.81,5230500.0
2013-10-04 11:40:00,11.81,11.86,11.8,11.85,5896500.0,11.81,11.86,11.8,11.85,5896500.0
2013-10-04 11:50:00,11.84,11.85,11.8,11.83,3306000.0,11.84,11.85,11.8,11.83,3306000.0
2013-10-04 12:00:00,11.82,11.84,11.81,11.83,2106000.0,11.82,11.84,11.81,11.83,2106000.0
2013-10-04 12:10:00,11.83,11.92,11.82,11.92,5700000.0,11.83,11.92,11.82,11.92,5700000.0
2013-10-04 12:20:00,11.92,11.97,11.9,11.97,7420500.0,11.92,11.97,11.9,11.97,7420500.0
2013-10-04 12:30:00,11.96,11.97,11.9,11.9,3517500.0,11.96,11.97,11.9,11.9,3517500.0
2013-10-04 12:40:00,11.9,11.95,11.89,11.93,4273500.0,11.9,11.95,11.89,11.93,4273500.0
2013-10-04 12:50:00,11.94,11.97,11.92,11.94,3988500.0,11.94,11.97,11.92,11.94,3988500.0
2013-10-04 13:00:00,11.94,11.97,11.94,11.96,2830500.0,11.94,11.97,11.94,11.96,2830500.0
2013-10-04 13:10:00,11.96,11.97,11.91,11.95,2946000.0,11.96,11.97,11.91,11.95,2946000.0
2013-10-04 13:20:00,11.95,12.01,11.92,11.99,6532500.0,11.95,12.01,11.92,11.99,6532500.0
2013-10-04 13:30:00,11.99,12.04,11.98,11.99,5560500.0,11.99,12.04,11.98,11.99,5560500.0
2013-10-04 13:40:00,11.99,12.0,11.95,11.96,3094500.0,11.99,12.0,11.95,11.96,3094500.0
2013-10-04 13:50:00,11.96,11.96,11.91,11.95,2976000.0,11.96,11.96,11.91,11.95,2976000.0
2013-10-04 14:00:00,11.95,11.98,11.88,11.9,6093000.0,11.95,11.98,11.88,11.9,6093000.0
2013-10-04 14:10:00,11.91,11.98,11.91,11.96,4252500.0,11.91,11.98,11.91,11.96,4252500.0
2013-10-04 14:20:00,11.96,11.99,11.94,11.97,1944000.0,11.96,11.99,11.94,11.97,1944000.0
2013-10-04 14:30:00,11.97,11.97,11.92,11.95,1767000.0,11.97,11.97,11.92,11.95,1767000.0
2013-10-04 14:40:00,11.94,11.98,11.93,11.96,2230500.0,11.94,11.98,11.93,11.96,2230500.0
2013-10-04 14:50:00,11.96,11.99,11.95,11.97,1855500.0,11.96,11.99,11.95,11.97,1855500.0
2013-10-04 15:00:00,11.96,12.0,11.95,11.99,3009000.0,11.96,12.0,11.95,11.99,3009000.0
2013-10-04 15:10:00,11.99,12.02,11.96,11.97,4401000.0,11.99,12.02,11.96,11.97,4401000.0
2013-10-04 15:20:00,11.97,11.99,11.95,11.97,2397000.0,11.97,11.99,11.95,11.97,2397000.0
2013-10-04 15:30:00,11.98,12.01,11.96,12.01,4534500.0,11.98,12.01,11.96,12.01,4534500.0
2013-10-04 15:40:00,12.0,12.07,11.99,12.06,9711000.0,12.0,12.07,11.99,12.06,9711000.0
2013-10-04 15:50:00,12.06,12.08,12.02,12.06,12289500.0,12.06,12.08,12.02,12.06,12289500.0
2013-10-07 09:30:00,12.16,12.28,12.08,12.28,12394500.0,12.16,12.28,12.08,12.28,12394500.0
2013-10-07 09:40:00,12.28,12.42,12.21,12.41,14103000.0,12.28,12.42,12.21,12.41,14103000.0
2013-10-07 09:50:00,12.41,12.42,12.34,12.35,10273500.0,12.41,12.42,12.34,12.35,10273500.0
2013-10-07 10:00:00,12.35,12.42,12.32,12.4,7081500.0,12.35,12.42,12.32,12.4,7081500.0
2013-10-07 10:10:00,12.4,12.45,12.39,12.4,6873000.0,12.4,12.45,12.39,12.4,6873000.0
2013-10-07 10:20:00,12.4,12.43,12.36,12.37,4821000.0,12.4,12.43,12.36,12.37,4821000.0
2013-10-07 10:30:00,12.37,12.41,12.31,12.31,5010000.0,12.37,12.41,12.31,12.31,5010000.0
2013-10-07 10:40:00,12.31,12.37,12.27,12.34,4530000.0,12.31,12.37,12.27,12.34,4530000.0
2013-10-07 10:50:00,12.35,12.36,12.29,12.3,2323500.0,12.35,12.36,12.29,12.3,2323500.0
2013-10-07 11:00:00,12.29,12.35,12.28,12.31,2716500.0,12.29,12.35,12.28,12.31,2716500.0
2013-10-07 11:10:00,12.31,12.35,12.29,12.29,2665500.0,12.31,12.35,12.29,12.29,2665500.0
2013-10-07 11:20:00,12.29,12.33,12.28,12.32,1941000.0,12.29,12.33,12.28,12.32,1941000.0
2013-10-07 11:30:00,12.31,12.35,12.27,12.3,3348000.0,12.31,12.35,12.27,12.3,3348000.0
2013-10-07 11:40:00,12.29,12.34,12.29,12.32,1158000.0,12.29,12.34,12.29,12.32,1158000.0
2013-10-07 11:50:00,12.32,12.32,12.27,12.28,1611000.0,12.32,12.32,12.27,12.28,1611000.0
2013-10-07 12:00:00,12.28,12.28,12.18,12.24,5812500.0,12.28,12.28,12.18,12.24,5812500.0
2013-10-07 12:10:00,12.23,12.24,12.12,12.12,3757500.0,12.23,12.24,12.12,12.12,3757500.0
2013-10-07 12:20:00,12.12,12.18,12.1,12.14,3816000.0,12.12,12.18,12.1,12.14,3816000.0
2013-10-07 12:30:00,12.15,12.17,12.11,12.15,2749500.0,12.15,12.17,12.11,12.15,2749500.0
2013-10-07 12:40:00,12.14,12.16,12.12,12.13,1636500.0,12.14,12.16,12.12,12.13,1636500.0
2013-10-07 12:50:00,12.14,12.15,12.02,12.02,5409000.0,12.14,12.15,12.02,12.02,5409000.0
2013-10-07 13:00:00,12.03,12.1,12.02,12.06,3129000.0,12.03,12.1,12.02,12.06,3129000.0
2013-10-07 13:10:00,12.06,12.19,12.04,12.18,4803000.0,12.06,12.19,12.04,12.18,4803000.0
2013-10-07 13:20:00,12.18,12.23,12.17,12.17,4705500.0,12.18,12.23,12.17,12.17,4705500.0
2013-10-07 13:30:00,12.18,12.23,12.17,12.19,2506500.0,12.18,12.23,12.17,12.19,2506500.0
2013-10-07 13:40:00,12.19,12.28,12.18,12.26,3450000.0,12.19,12.28,12.18,12.26,3450000.0
2013-10-07 13:50:00,12.26,12.32,12.25,12.32,4249500.0,12.26,12.32,12.25,12.32,4249500.0
2013-10-07 14:00:00,12.31,12.33,12.28,12.29,2665500.0,12.31,12.33,12.28,12.29,2665500.0
2013-10-07 14:10:00,12.29,12.33,12.25,12.28,2926500.0,12.29,12.33,12.25,12.28,2926500.0
2013-10-07 14:20:00,12.28,12.3,12.25,12.28,1533000.0,12.28,12.3,12.25,12.28,1533000.0
2013-10-07 14:30:00,12.29,12.32,12.28,12.31,1596000.0,12.29,12.32,12.28,12.31,1596000.0
2013-10-07 14:40:00,12.3,12.31,12.26,12.29,2019000.0,12.3,12.31,12.26,12.29,2019000.0
2013-10-07 14:50:00,12.29,12.29,12.23,12.27,2584500.0,12.29,12.29,12.23,12.27,2584500.0
2013-10-07 15:00:00,12.27,12.28,12.22,12.23,2730000.0,12.27,12.28,12.22,12.23,2730000.0
2013-10-07 15:10:00,12.22,12.26,12.22,12.24,1974000.0,12.22,12.26,12.22,12.24,1974000.0
2013-10-07 15:20:00,12.24,12.28,12.21,12.28,3904500.0,12.24,12.28,12.21,12.28,3904500.0
2013-10-07 15:30:00,12.27,12.28,12.2,12.23,2922000.0,12.27,12.28,12.2,12.23,2922000.0
2013-10-07 15:40:00,12.23,12.23,12.17,12.18,4224000.0,12.23,12.23,12.17,12.18,4224000.0
2013-10-07 15:50:00,12.18,12.23,12.18,12.2,5955000.0,12.18,12.23,12.18,12.2,5955000.0
2013-10-08 09:30:00,12.29,12.36,12.18,12.21,9882000.0,12.29,12.36,12.18,12.21,9882000.0
2013-10-08 09:40:00,12.2,12.4,12.2,12.37,8587500.0,12.2,12.4,12.2,12.37,8587500.0
2013-10-08 09:50:00,12.36,12.36,12.26,12.3,4875000.0,12.36,12.36,12.26,12.3,4875000.0
2013-10-08 10:00:00,12.29,12.31,12.21,12.25,4635000.0,12.29,12.31,12.21,12.25,4635000.0
2013-10-08 10:10:00,12.25,12.31,12.22,12.29,5217000.0,12.25,12.31,12.22,12.29,5217000.0
2013-10-08 10:20:00,12.3,12.33,12.27,12.3,4405500.0,12.3,12.33,12.27,12.3,4405500.0
2013-10-08 10:30:00,12.31,12.31,12.22,12.23,4902000.0,12.31,12.31,12.22,12.23,4902000.0
2013-10-08 10:40:00,12.22,12.23,12.05,12.05,8490000.0,12.22,12.23,12.05,12.05,8490000.0
2013-10-08 10:50:00,12.06,12.08,11.92,11.98,10582500.0,12.06,12.08,11.92,11.98,10582500.0
2013-10-08 11:00:00,11.98,12.01,11.87,12.01,8377500.0,11.98,12.01,11.87,12.01,8377500.0
2013-10-08 11:10:00,12.01,12.01,11.83,11.94,7041000.0,12.01,12.01,11.83,11.94,7041000.0
2013-10-08 11:20:00,11.94,11.97,11.86,11.87,4444500.0,11.94,11.97,11.86,11.87,4444500.0
2013-10-08 11:30:00,11.87,11.88,11.68,11.68,9162000.0,11.87,11.88,11.68,11.68,9162000.0
2013-10-08 11:40:00,11.68,11.7,11.57,11.62,9786000.0,11.68,11.7,11.57,11.62,9786000.0
2013-10-08 11:50:00,11.62,11.76,11.62,11.73,4729500.0,11.62,11.76,11.62,11.73,4729500.0
2013-10-08 12:00:00,11.73,11.74,11.63,11.67,4554000.0,11.73,11.74,11.63,11.67,4554000.0
2013-10-08 12:10:00,11.67,11.68,11.59,11.62,5076000.0,11.67,11.68,11.59,11.62,5076000.0
2013-10-08 12:20:00,11.62,11.64,11.55,11.63,5685000.0,11.62,11.64,11.55,11.63,5685000.0
2013-10-08 12:30:00,11.63,11.7,11.55,11.68,6465000.0,11.63,11.7,11.55,11.68,6465000.0
2013-10-08 12:40:00,11.68,11.85,11.67,11.79,6664500.0,11.68,11.85,11.67,11.79,6664500.0
2013-10-08 12:50:00,11.79,11.86,11.72,11.86,4465500.0,11.79,11.86,11.72,11.86,4465500.0
2013-10-08 13:00:00,11.86,11.9,11.78,11.8,5071500.0,11.86,11.9,11.78,11.8,5071500.0
2013-10-08 13:10:00,11.79,11.83,11.71,11.72,2878500.0,11.79,11.83,11.71,11.72,2878500.0
2013-10-08 13:20:00,11.72,11.77,11.67,11.75,3676500.0,11.72,11.77,11.67,11.75,3676500.0
2013-10-08 13:30:00,11.75,11.82,11.71,11.74,2841000.0,11.75,11.82,11.71,11.74,2841000.0
2013-10-08 13:40:00,11.73,11.78,11.71,11.71,1887000.0,11.73,11.78,11.71,11.71,1887000.0
2013-10-08 13:50:00,11.72,11.76,11.66,11.72,3186000.0,11.72,11.76,11.66,11.72,3186000.0
2013-10-08 14:00:00,11.7,11.72,11.68,11.68,1705500.0,11.7,11.72,11.68,11.68,1705500.0
2013-10-08 14:10:00,11.68,11.72,11.65,11.65,2857500.0,11.68,11.72,11.65,11.65,2857500.0
2013-10-08 14:20:00,11.66,11.79,11.64,11.75,3631500.0,11.66,11.79,11.64,11.75,3631500.0
2013-10-08 14:30:00,11.73,11.78,11.72,11.75,2107500.0,11.73,11.78,11.72,11.75,2107500.0
2013-10-08 14:40:00,11.75,11.76,11.67,11.67,3058500.0,11.75,11.76,11.67,11.67,3058500.0
2013-10-08 14:50:00,11.67,11.7,11.66,11.7,1626000.0,11.67,11.7,11.66,11.7,1626000.0
2013-10-08 15:00:00,11.69,11.75,11.66,11.67,2475000.0,11.69,11.75,11.66,11.67,2475000.0
2013-10-08 15:10:00,11.67,11.71,11.66,11.7,2110500.0,11.67,11.71,11.66,11.7,2110500.0
2013-10-08 15:20:00,11.7,11.77,11.69,11.75,4270500.0,11.7,11.77,11.69,11.75,4270500.0
2013-10-08 15:30:00,11.75,11.77,11.68,11.75,2736000.0,11.75,11.77,11.68,11.75,2736000.0
2013-10-08 15:40:00,11.74,11.75,11.66,11.66,3411000.0,11.74,11.75,11.66,11.66,3411000.0
2013-10-08 15:50:00,11.66,11.68,11.62,11.65,7858500.0,11.66,11.68,11.62,11.65,7858500.0
2013-10-09 09:30:00,11.65,11.67,11.28,11.29,18661500.0,11.65,11.67,11.28,11.29,18661500.0
2013-10-09 09:40:00,11.29,11.29,10.82,10.85,25350000.0,11.29,11.29,10.82,10.85,25350000.0
2013-10-09 09:50:00,10.84,11.13,10.77,11.12,19974000.0,10.84,11.13,10.77,11.12,19974000.0
2013-10-09 10:00:00,11.12,11.18,10.98,11.11,10198500.0,11.12,11.18,10.98,11.11,10198500.0
2013-10-09 10:10:00,11.11,11.13,11.02,11.04,6285000.0,11.11,11.13,11.02,11.04,6285000.0
2013-10-09 10:20:00,11.05,11.26,11.01,11.17,9228000.0,11.05,11.26,11.01,11.17,9228000.0
2013-10-09 10:30:00,11.17,11.3,11.14,11.21,7993500.0,11.17,11.3,11.14,11.21,7993500.0
2013-10-09 10:40:00,11.21,11.22,11.09,11.13,5170500.0,11.21,11.22,11.09,11.13,5170500.0
2013-10-09 10:50:00,11.13,11.17,11.07,11.07,4200000.0,11.13,11.17,11.07,11.07,4200000.0
2013-10-09 11:00:00,11.07,11.07,10.93,11.0,7263000.0,11.07,11.07,10.93,11.0,7263000.0
2013-10-09 11:10:00,11.0,11.06,10.91,10.92,5212500.0,11.0,11.06,10.91,10.92,5212500.0
2013-10-09 11:20:00,10.91,11.1,10.9,11.04,7053000.0,10.91,11.1,10.9,11.04,7053000.0
2013-10-09 11:30:00,11.05,11.13,11.02,11.05,5328000.0,11.05,11.13,11.02,11.05,5328000.0
2013-10-09 11:40:00,11.04,11.16,11.01,11.13,4494000.0,11.04,11.16,11.01,11.13,4494000.0
2013-10-09 11:50:00,11.13,11.14,11.07,11.12,2127000.0,11.13,11.14,11.07,11.12,2127000.0
2013-10-09 12:00:00,11.12,11.13,11.05,11.1,2185500.0,11.12,11.13,11.05,11.1,2185500.0
2013-10-09 12:10:00,11.11,11.22,11.1,11.2,4626000.0,11.11,11.22,11.1,11.2,4626000.0
2013-10-09 12:20:00,11.2,11.23,11.15,11.18,2590500.0,11.2,11.23,11.15,11.18,2590500.0
2013-10-09 12:30:00,11.19,11.22,11.17,11.21,1707000.0,11.19,11.22,11.17,11.21,1707000.0
2013-10-09 12:40:00,11.2,11.21,11.08,11.1,2877000.0,11.2,11.21,11.08,11.1,2877000.0
2013-10-09 12:50:00,11.1,11.18,11.06,11.15,3070500.0,11.1,11.18,11.06,11.15,3070500.0
2013-10-09 13:00:00,11.15,11.23,11.14,11.22,3423000.0,11.15,11.23,11.14,11.22,3423000.0
2013-10-09 13:10:00,11.22,11.32,11.2,11.32,5197500.0,11.22,11.32,11.2,11.32,5197500.0
2013-10-09 13:20:00,11.32,11.43,11.28,11.3,7506000.0,11.32,11.43,11.28,11.3,7506000.0
2013-10-09 13:30:00,11.31,11.37,11.23,11.28,3346500.0,11.31,11.37,11.23,11.28,3346500.0
2013-10-09 13:40:00,11.28,11.37,11.28,11.3,3427500.0,11.28,11.37,11.28,11.3,3427500.0
2013-10-09 13:50:00,11.31,11.35,11.26,11.3,1558500.0,11.31,11.35,11.26,11.3,1558500.0
2013-10-09 14:00:00,11.3,11.37,11.26,11.28,3966000.0,11.3,11.37,11.26,11.28,3966000.0
2013-10-09 14:10:00,11.29,11.3,11.16,11.2,4096500.0,11.29,11.3,11.16,11.2,4096500.0
2013-10-09 14:20:00,11.2,11.3,11.18,11.27,2580000.0,11.2,11.3,11.18,11.27,2580000.0
2013-10-09 14:30:00,11.28,11.36,11.25,11.25,3858000.0,11.28,11.36,11.25,11.25,3858000.0
2013-10-09 14:40:00,11.25,11.29,11.24,11.29,1681500.0,11.25,11.29,11.24,11.29,1681500.0
2013-10-09 14:50:00,11.29,11.35,11.27,11.33,2607000.0,11.29,11.35,11.27,11.33,2607000.0
2013-10-09 15:00:00,11.33,11.35,11.28,11.31,2365500.0,11.33,11.35,11.28,11.31,2365500.0
2013-10-09 15:10:00,11.32,11.33,11.28,11.3,1765500.0,11.32,11.33,11.28,11.3,1765500.0
2013-10-09 15:20:00,11.3,11.32,11.27,11.29,1836000.0,11.3,11.32,11.27,11.29,1836000.0
2013-10-09 15:30:00,11.29,11.33,11.28,11.29,2773500.0,11.29,11.33,11.28,11.29,2773500.0
2013-10-09 15:40:00,11.28,11.29,11.19,11.24,4516500.0,11.28,11.29,11.19,11.24,4516500.0
2013-10-09 15:50:00,11.25,11.27,11.21,11.25,5911500.0,11.25,11.27,11.21,11.25,5911500.0
2013-10-10 09:30:00,11.53,11.72,11.53,11.57,13530000.0,11.53,11.72,11.53,11.57,13530000.0
2013-10-10 09:40:00,11.58,11.61,11.56,11.59,6294000.0,11.58,11.61,11.56,11.59,6294000.0
2013-10-10 09:50:00,11.59,11.61,11.4,11.47,10522500.0,11.59,11.61,11.4,11.47,10522500.0
2013-10-10 10:00:00,11.46,11.52,11.43,11.46,4995000.0,11.46,11.52,11.43,11.46,4995000.0
2013-10-10 10:10:00,11.45,11.46,11.31,11.42,8313000.0,11.45,11.46,11.31,11.42,8313000.0
2013-10-10 10:20:00,11.42,11.53,11.37,11.51,4605000.0,11.42,11.53,11.37,11.51,4605000.0
2013-10-10 10:30:00,11.5,11.52,11.44,11.48,3684000.0,11.5,11.52,11.44,11.48,3684000.0
2013-10-10 10:40:00,11.48,11.52,11.44,11.45,2653500.0,11.48,11.52,11.44,11.45,2653500.0
2013-10-10 10:50:00,11.45,11.49,11.4,11.43,2704500.0,11.45,11.49,11.4,11.43,2704500.0
2013-10-10 11:00:00,11.42,11.44,11.37,11.39,3121500.0,11.42,11.44,11.37,11.39,3121500.0
2013-10-10 11:10:00,11.39,11.4,11.32,11.35,4288500.0,11.39,11.4,11.32,11.35,4288500.0
2013-10-10 11:20:00,11.35,11.43,11.34,11.41,2649000.0,11.35,11.43,11.34,11.41,2649000.0
2013-10-10 11:30:00,11.41,11.5,11.39,11.49,3568500.0,11.41,11.5,11.39,11.49,3568500.0
2013-10-10 11:40:00,11.5,11.51,11.47,11.49,2287500.0,11.5,11.51,11.47,11.49,2287500.0
2013-10-10 11:50:00,11.49,11.54,11.49,11.51,3222000.0,11.49,11.54,11.49,11.51,3222000.0
2013-10-10 12:00:00,11.51,11.52,11.49,11.5,2587500.0,11.51,11.52,11.49,11.5,2587500.0
2013-10-10 12:10:00,11.49,11.5,11.42,11.45,2692500.0,11.49,11.5,11.42,11.45,2692500.0
2013-10-10 12:20:00,11.46,11.49,11.42,11.49,1503000.0,11.46,11.49,11.42,11.49,1503000.0
2013-10-10 12:30:00,11.49,11.62,11.48,11.6,6043500.0,11.49,11.62,11.48,11.6,6043500.0
2013-10-10 12:40:00,11.6,11.63,11.54,11.59,3039000.0,11.6,11.63,11.54,11.59,3039000.0
2013-10-10 12:50:00,11.59,11.63,11.57,11.6,2776500.0,11.59,11.63,11.57,11.6,2776500.0
2013-10-10 13:00:00,11.59,11.59,11.51,11.55,2193000.0,11.59,11.59,11.51,11.55,2193000.0
2013-10-10 13:10:00,11.55,11.58,11.52,11.54,1197000.0,11.55,11.58,11.52,11.54,1197000.0
2013-10-10 13:20:00,11.54,11.57,11.53,11.55,1032000.0,11.54,11.57,11.53,11.55,1032000.0
2013-10-10 13:30:00,11.54,11.58,11.53,11.57,963000.0,11.54,11.58,11.53,11.57,963000.0
2013-10-10 13:40:00,11.57,11.59,11.56,11.59,933000.0,11.57,11.59,11.56,11.59,933000.0
2013-10-10 13:50:00,11.59,11.59,11.57,11.58,696000.0,11.59,11.59,11.57,11.58,696000.0
2013-10-10 14:00:00,11.58,11.58,11.51,11.53,1539000.0,11.58,11.58,11.51,11.53,1539000.0
2013-10-10 14:10:00,11.53,11.55,11.48,11.49,1654500.0,11.53,11.55,11.48,11.49,1654500.0
2013-10-10 14:20:00,11.49,11.54,11.48,11.52,1320000.0,11.49,11.54,11.48,11.52,1320000.0
2013-10-10 14:30:00,11.52,11.52,11.48,11.49,1948500.0,11.52,11.52,11.48,11.49,1948500.0
2013-10-10 14:40:00,11.49,11.51,11.47,11.48,1237500.0,11.49,11.51,11.47,11.48,1237500.0
2013-10-10 14:50:00,11.49,11.52,11.48,11.51,1201500.0,11.49,11.52,11.48,11.51,1201500.0
2013-10-10 15:00:00,11.51,11.59,11.51,11.59,2118000.0,11.51,11.59,11.51,11.59,2118000.0
2013-10-10 15:10:00,11.59,11.59,11.52,11.53,2214000.0,11.59,11.59,11.52,11.53,2214000.0
2013-10-10 15:20:00,11.54,11.55,11.52,11.53,1029000.0,11.54,11.55,11.52,11.53,1029000.0
2013-10-10 15:30:00,11.54,11.54,11.52,11.53,1483500.0,11.54,11.54,11.52,11.53,1483500.0
2013-10-10 15:40:00,11.53,11.55,11.51,11.53,2709000.0,11.53,11.55,11.51,11.53,2709000.0
2013-10-10 15:50:00,11.53,11.55,11.5,11.53,4375500.0,11.53,11.55,11.5,11.53,4375500.0
2013-10-11 09:30:00,11.49,11.57,11.41,11.45,6690000.0,11.49,11.57,11.41,11.45,6690000.0
2013-10-11 09:40:00,11.46,11.59,11.42,11.54,5109000.0,11.46,11.59,11.42,11.54,5109000.0
2013-10-11 09:50:00,11.54,11.57,11.47,11.57,4132500.0,11.54,11.57,11.47,11.57,4132500.0
2013-10-11 10:00:00,11.56,11.63,11.55,11.59,6145500.0,11.56,11.63,11.55,11.59,6145500.0
2013-10-11 10:10:00,11.58,11.63,11.56,11.58,3340500.0,11.58,11.63,11.56,11.58,3340500.0
2013-10-11 10:20:00,11.58,11.67,11.57,11.66,3225000.0,11.58,11.67,11.57,11.66,3225000.0
2013-10-11 10:30:00,11.66,11.72,11.66,11.69,4626000.0,11.66,11.72,11.66,11.69,4626000.0
2013-10-11 10:40:00,11.68,11.7,11.6,11.61,3027000.0,11.68,11.7,11.6,11.61,3027000.0
2013-10-11 10:50:00,11.61,11.66,11.6,11.66,1717500.0,11.61,11.66,11.6,11.66,1717500.0
2013-10-11 11:00:00,11.66,11.67,11.64,11.66,1720500.0,11.66,11.67,11.64,11.66,1720500.0
2013-10-11 11:10:00,11.66,11.67,11.61,11.65,1912500.0,11.66,11.67,11.61,11.65,1912500.0
2013-10-11 11:20:00,11.64,11.69,11.64,11.65,1591500.0,11.64,11.69,11.64,11.65,1591500.0
2013-10-11 11:30:00,11.65,11.68,11.62,11.66,2338500.0,11.65,11.68,11.62,11.66,2338500.0
2013-10-11 11:40:00,11.67,11.72,11.65,11.71,2130000.0,11.67,11.72,11.65,11.71,2130000.0
2013-10-11 11:50:00,11.71,11.75,11.69,11.73,3598500.0,11.71,11.75,11.69,11.73,3598500.0
2013-10-11 12:00:00,11.73,11.78,11.72,11.77,2832000.0,11.73,11.78,11.72,11.77,2832000.0
2013-10-11 12:10:00,11.77,11.78,11.72,11.78,2146500.0,11.77,11.78,11.72,11.78,2146500.0
2013-10-11 12:20:00,11.77,11.79,11.72,11.73,2481000.0,11.77,11.79,11.72,11.73,2481000.0
2013-10-11 12:30:00,11.73,11.83,11.73,11.82,3030000.0,11.73,11.83,11.73,11.82,3030000.0
2013-10-11 12:40:00,11.82,11.9,11.8,11.89,5149500.0,11.82,11.9,11.8,11.89,5149500.0
2013-10-11 12:50:00,11.89,11.95,11.89,11.89,4941000.0,11.89,11.95,11.89,11.89,4941000.0
2013-10-11 13:00:00,11.89,11.92,11.86,11.91,2778000.0,11.89,11.92,11.86,11.91,2778000.0
2013-10-11 13:10:00,11.91,11.92,11.88,11.91,3013500.0,11.91,11.92,11.88,11.91,3013500.0
2013-10-11 13:20:00,11.91,11.91,11.88,11.9,2121000.0,11.91,11.91,11.88,11.9,2121000.0
2013-10-11 13:30:00,11.9,11.91,11.88,11.9,1990500.0,11.9,11.91,11.88,11.9,1990500.0
2013-10-11 13:40:00,11.89,11.91,11.88,11.9,1638000.0,11.89,11.91,11.88,11.9,1638000.0
2013-10-11 13:50:00,11.9,11.91,11.88,11.9,1846500.0,11.9,11.91,11.88,11.9,1846500.0
2013-10-11 14:00:00,11.9,11.9,11.88,11.89,1432500.0,11.9,11.9,11.88,11.89,1432500.0
2013-10-11 14:10:00,11.89,11.89,11.82,11.83,2844000.0,11.89,11.89,11.82,11.83,2844000.0
2013-10-11 14:20:00,11.83,11.84,11.8,11.81,3319500.0,11.83,11.84,11.8,11.81,3319500.0
2013-10-11 14:30:00,11.81,11.85,11.8,11.82,2119500.0,11.81,11.85,11.8,11.82,2119500.0
2013-10-11 14:40:00,11.81,11.81,11.77,11.8,2209500.0,11.81,11.81,11.77,11.8,2209500.0
2013-10-11 14:50:00,11.8,11.83,11.79,11.82,1428000.0,11.8,11.83,11.79,11.82,1428000.0
2013-10-11 15:00:00,11.82,11.82,11.79,11.81,1893000.0,11.82,11.82,11.79,11.81,1893000.0
2013-10-11 15:10:00,11.81,11.84,11.8,11.82,1810500.0,11.81,11.84,11.8,11.82,1810500.0
2013-10-11 15:20:00,11.82,11.85,11.8,11.84,1806000.0,11.82,11.85,11.8,11.84,1806000.0
2013-10-11 15:30:00,11.84,11.89,11.84,11.86,2668500.0,11.84,11.89,11.84,11.86,2668500.0
2013-10-11 15:40:00,11.86,11.91,11.86,11.88,4539000.0,11.86,11.91,11.86,11.88,4539000.0
2013-10-11 15:50:00,11.88,11.92,11.88,11.91,5863500.0,11.88,11.92,11.88,11.91,5863500.0
2013-10-14 09:30:00,11.66,11.84,11.66,11.8,7935000.0,11.66,11.84,11.66,11.8,7935000.0
2013-10-14 09:40:00,11.8,11.81,11.61,11.64,5581500.0,11.8,11.81,11.61,11.64,5581500.0
2013-10-14 09:50:00,11.65,11.79,11.63,11.77,5992500.0,11.65,11.79,11.63,11.77,5992500.0
2013-10-14 10:00:00,11.77,11.78,11.67,11.71,3157500.0,11.77,11.78,11.67,11.71,3157500.0
2013-10-14 10:10:00,11.72,11.72,11.65,11.68,2127000.0,11.72,11.72,11.65,11.68,2127000.0
2013-10-14 10:20:00,11.68,11.75,11.67,11.73,2040000.0,11.68,11.75,11.67,11.73,2040000.0
2013-10-14 10:30:00,11.73,11.79,11.72,11.77,1626000.0,11.73,11.79,11.72,11.77,1626000.0
2013-10-14 10:40:00,11.76,11.83,11.76,11.82,1509000.0,11.76,11.83,11.76,11.82,1509000.0
2013-10-14 10:50:00,11.81,11.83,11.75,11.78,1815000.0,11.81,11.83,11.75,11.78,1815000.0
2013-10-14 11:00:00,11.78,11.8,11.76,11.77,960000.0,11.78,11.8,11.76,11.77,960000.0
2013-10-14 11:10:00,11.77,11.82,11.77,11.81,828000.0,11.77,11.82,11.77,11.81,828000.0
2013-10-14 11:20:00,11.8,11.91,11.79,11.9,3133500.0,11.8,11.91,11.79,11.9,3133500.0
2013-10-14 11:30:00,11.9,11.96,11.88,11.94,4029000.0,11.9,11.96,11.88,11.94,4029000.0
2013-10-14 11:40:00,11.94,11.95,11.89,11.91,1951500.0,11.94,11.95,11.89,11.91,1951500.0
2013-10-14 11:50:00,11.91,12.03,11.9,11.99,4507500.0,11.91,12.03,11.9,11.99,4507500.0
2013-10-14 12:00:00,11.99,12.05,11.98,12.0,2920500.0,11.99,12.05,11.98,12.0,2920500.0
2013-10-14 12:10:00,12.0,12.07,11.99,12.07,2956500.0,12.0,12.07,11.99,12.07,2956500.0
2013-10-14 12:20:00,12.07,12.11,12.04,12.06,3936000.0,12.07,12.11,12.04,12.06,3936000.0
2013-10-14 12:30:00,12.07,12.17,12.07,12.14,3661500.0,12.07,12.17,12.07,12.14,3661500.0
2013-10-14 12:40:00,12.15,12.15,12.09,12.12,1855500.0,12.15,12.15,12.09,12.12,1855500.0
2013-10-14 12:50:00,12.12,12.14,12.11,12.13,1321500.0,12.12,12.14,12.11,12.13,1321500.0
2013-10-14 13:00:00,12.13,12.13,12.07,12.12,2202000.0,12.13,12.13,12.07,12.12,2202000.0
2013-10-14 13:10:00,12.11,12.12,12.07,12.11,2544000.0,12.11,12.12,12.07,12.11,2544000.0
2013-10-14 13:20:00,12.11,12.11,12.04,12.05,1567500.0,12.11,12.11,12.04,12.05,1567500.0
2013-10-14 13:30:00,12.06,12.1,12.05,12.06,1041000.0,12.06,12.1,12.05,12.06,1041000.0
2013-10-14 13:40:00,12.06,12.09,12.03,12.04,1326000.0,12.06,12.09,12.03,12.04,1326000.0
2013-10-14 13:50:00,12.04,12.07,12.03,12.06,2154000.0,12.04,12.07,12.03,12.06,2154000.0
2013-10-14 14:00:00,12.05,12.11,12.04,12.07,3060000.0,12.05,12.11,12.04,12.07,3060000.0
2013-10-14 14:10:00,12.07,12.11,12.06,12.1,2752500.0,12.07,12.11,12.06,12.1,2752500.0
2013-10-14 14:20:00,12.1,12.11,12.04,12.07,2503500.0,12.1,12.11,12.04,12.07,2503500.0
2013-10-14 14:30:00,12.08,12.09,12.05,12.07,1873500.0,12.08,12.09,12.05,12.07,1873500.0
2013-10-14 14:40:00,12.07,12.07,12.0,12.04,1648500.0,12.07,12.07,12.0,12.04,1648500.0
2013-10-14 14:50:00,12.04,12.05,11.97,12.0,3052500.0,12.04,12.05,11.97,12.0,3052500.0
2013-10-14 15:00:00,12.0,12.08,11.99,12.08,2007000.0,12.0,12.08,11.99,12.08,2007000.0
2013-10-14 15:10:00,12.08,12.1,12.05,12.07,1971000.0,12.08,12.1,12.05,12.07,1971000.0
2013-10-14 15:20:00,12.06,12.1,12.05,12.08,3082500.0,12.06,12.1,12.05,12.08,3082500.0
2013-10-14 15:30:00,12.08,12.09,12.05,12.05,2740500.0,12.08,12.09,12.05,12.05,2740500.0
2013-10-14 15:40:00,12.06,12.07,11.98,12.0,3886500.0,12.06,12.07,11.98,12.0,3886500.0
2013-10-14 15:50:00,12.01,12.02,11.95,11.98,6547500.0,12.01,12.02,11.95,11.98,6547500.0
2013-10-15 09:30:00,12.35,12.54,12.34,12.49,19345500.0,12.35,12.54,12.34,12.49,19345500.0
2013-10-15 09:40:00,12.49,12.51,12.42,12.49,8416500.0,12.49,12.51,12.42,12.49,8416500.0
2013-10-15 09:50:00,12.5,12.58,12.45,12.56,12097500.0,12.5,12.58,12.45,12.56,12097500.0
2013-10-15 10:00:00,12.56,12.59,12.51,12.55,6205500.0,12.56,12.59,12.51,12.55,6205500.0
2013-10-15 10:10:00,12.55,12.57,12.53,12.54,3480000.0,12.55,12.57,12.53,12.54,3480000.0
2013-10-15 10:20:00,12.54,12.54,12.48,12.53,3363000.0,12.54,12.54,12.48,12.53,3363000.0
2013-10-15 10:30:00,12.53,12.57,12.51,12.55,3489000.0,12.53,12.57,12.51,12.55,3489000.0
2013-10-15 10:40:00,12.56,12.58,12.5,12.53,3756000.0,12.56,12.58,12.5,12.53,3756000.0
2013-10-15 10:50:00,12.52,12.53,12.45,12.46,3333000.0,12.52,12.53,12.45,12.46,3333000.0
2013-10-15 11:00:00,12.46,12.5,12.43,12.46,2277000.0,12.46,12.5,12.43,12.46,2277000.0
2013-10-15 11:10:00,12.46,12.53,12.42,12.52,3205500.0,12.46,12.53,12.42,12.52,3205500.0
2013-10-15 11:20:00,12.52,12.56,12.51,12.53,2650500.0,12.52,12.56,12.51,12.53,2650500.0
2013-10-15 11:30:00,12.53,12.53,12.49,12.5,2262000.0,12.53,12.53,12.49,12.5,2262000.0
2013-10-15 11:40:00,12.51,12.52,12.43,12.43,3021000.0,12.51,12.52,12.43,12.43,3021000.0
2013-10-15 11:50:00,12.44,12.52,12.43,12.44,1908000.0,12.44,12.52,12.43,12.44,1908000.0
2013-10-15 12:00:00,12.45,12.45,12.38,12.4,3520500.0,12.45,12.45,12.38,12.4,3520500.0
2013-10-15 12:10:00,12.4,12.41,12.33,12.37,3801000.0,12.4,12.41,12.33,12.37,3801000.0
2013-10-15 12:20:00,12.37,12.45,12.34,12.39,2655000.0,12.37,12.45,12.34,12.39,2655000.0
2013-10-15 12:30:00,12.39,12.43,12.36,12.38,1995000.0,12.39,12.43,12.36,12.38,1995000.0
2013-10-15 12:40:00,12.38,12.39,12.34,12.38,3118500.0,12.38,12.39,12.34,12.38,3118500.0
2013-10-15 12:50:00,12.39,12.39,12.24,12.26,4669500.0,12.39,12.39,12.24,12.26,4669500.0
2013-10-15 13:00:00,12.26,12.31,12.21,12.3,3646500.0,12.26,12.31,12.21,12.3,3646500.0
2013-10-15 13:10:00,12.29,12.37,12.29,12.33,3844500.0,12.29,12.37,12.29,12.33,3844500.0
2013-10-15 13:20:00,12.32,12.34,12.29,12.32,1252500.0,12.32,12.34,12.29,12.32,1252500.0
2013-10-15 13:30:00,12.31,12.33,12.27,12.28,2412000.0,12.31,12.33,12.27,12.28,2412000.0
2013-10-15 13:40:00,12.28,12.39,12.27,12.38,4893000.0,12.28,12.39,12.27,12.38,4893000.0
2013-10-15 13:50:00,12.38,12.4,12.35,12.37,4609500.0,12.38,12.4,12.35,12.37,4609500.0
2013-10-15 14:00:00,12.38,12.41,12.37,12.39,2680500.0,12.38,12.41,12.37,12.39,2680500.0
2013-10-15 14:10:00,12.39,12.39,12.34,12.36,1648500.0,12.39,12.39,12.34,12.36,1648500.0
2013-10-15 14:20:00,12.37,12.39,12.31,12.33,2094000.0,12.37,12.39,12.31,12.33,2094000.0
2013-10-15 14:30:00,12.33,12.33,12.21,12.27,3582000.0,12.33,12.33,12.21,12.27,3582000.0
2013-10-15 14:40:00,12.27,12.31,12.22,12.27,2929500.0,12.27,12.31,12.22,12.27,2929500.0
2013-10-15 14:50:00,12.27,12.32,12.25,12.31,2475000.0,12.27,12.32,12.25,12.31,2475000.0
2013-10-15 15:00:00,12.31,12.37,12.28,12.37,2674500.0,12.31,12.37,12.28,12.37,2674500.0
2013-10-15 15:10:00,12.38,12.4,12.34,12.38,2182500.0,12.38,12.4,12.34,12.38,2182500.0
2013-10-15 15:20:00,12.38,12.38,12.34,12.36,1240500.0,12.38,12.38,12.34,12.36,1240500.0
2013-10-15 15:30:00,12.35,12.36,12.31,12.33,2121000.0,12.35,12.36,12.31,12.33,2121000.0
2013-10-15 15:40:00,12.33,12.33,12.27,12.27,3126000.0,12.33,12.33,12.27,12.27,3126000.0
2013-10-15 15:50:00,12.28,12.29,12.26,12.26,7569000.0,12.28,12.29,12.26,12.26,7569000.0
2013-10-16 09:30:00,12.33,12.49,12.31,12.44,7660500.0,12.33,12.49,12.31,12.44,7660500.0
2013-10-16 09:40:00,12.43,12.43,12.3,12.35,4993500.0,12.43,12.43,12.3,12.35,4993500.0
2013-10-16 09:50:00,12.36,12.41,12.34,12.36,4246500.0,12.36,12.41,12.34,12.36,4246500.0
2013-10-16 10:00:00,12.35,12.38,12.3,12.35,7264500.0,12.35,12.38,12.3,12.35,7264500.0
2013-10-16 10:10:00,12.36,12.39,12.33,12.33,2929500.0,12.36,12.39,12.33,12.33,2929500.0
2013-10-16 10:20:00,12.33,12.37,12.33,12.36,1780500.0,12.33,12.37,12.33,12.36,1780500.0
2013-10-16 10:30:00,12.37,12.4,12.33,12.33,2221500.0,12.37,12.4,12.33,12.33,2221500.0
2013-10-16 10:40:00,12.33,12.36,12.17,12.21,6952500.0,12.33,12.36,12.17,12.21,6952500.0
2013-10-16 10:50:00,12.21,12.27,12.14,12.25,5868000.0,12.21,12.27,12.14,12.25,5868000.0
2013-10-16 11:00:00,12.25,12.3,12.24,12.28,2892000.0,12.25,12.3,12.24,12.28,2892000.0
2013-10-16 11:10:00,12.28,12.35,12.27,12.33,3193500.0,12.28,12.35,12.27,12.33,3193500.0
2013-10-16 11:20:00,12.32,12.35,12.3,12.32,2392500.0,12.32,12.35,12.3,12.32,2392500.0
2013-10-16 11:30:00,12.32,12.35,12.31,12.33,5268000.0,12.32,12.35,12.31,12.33,5268000.0
2013-10-16 11:40:00,12.33,12.39,12.32,12.36,3328500.0,12.33,12.39,12.32,12.36,3328500.0
2013-10-16 11:50:00,12.36,12.37,12.3,12.34,3211500.0,12.36,12.37,12.3,12.34,3211500.0
2013-10-16 12:00:00,12.34,12.39,12.33,12.38,1779000.0,12.34,12.39,12.33,12.38,1779000.0
2013-10-16 12:10:00,12.38,12.43,12.36,12.41,2544000.0,12.38,12.43,12.36,12.41,2544000.0
2013-10-16 12:20:00,12.41,12.42,12.37,12.37,2631000.0,12.41,12.42,12.37,12.37,2631000.0
2013-10-16 12:30:00,12.38,12.4,12.34,12.37,2455500.0,12.38,12.4,12.34,12.37,2455500.0
2013-10-16 12:40:00,12.38,12.4,12.29,12.29,2827500.0,12.38,12.4,12.29,12.29,2827500.0
2013-10-16 12:50:00,12.29,12.31,12.24,12.27,5256000.0,12.29,12.31,12.24,12.27,5256000.0
2013-10-16 13:00:00,12.27,12.27,12.21,12.27,3322500.0,12.27,12.27,12.21,12.27,3322500.0
2013-10-16 13:10:00,12.27,12.29,12.23,12.28,2068500.0,12.27,12.29,12.23,12.28,2068500.0
2013-10-16 13:20:00,12.28,12.28,12.25,12.26,927000.0,12.28,12.28,12.25,12.26,927000.0
2013-10-16 13:30:00,12.26,12.29,12.26,12.28,912000.0,12.26,12.29,12.26,12.28,912000.0
2013-10-16 13:40:00,12.29,12.3,12.27,12.28,916500.0,12.29,12.3,12.27,12.28,916500.0
2013-10-16 13:50:00,12.28,12.3,12.21,12.22,2271000.0,12.28,12.3,12.21,12.22,2271000.0
2013-10-16 14:00:00,12.22,12.27,12.22,12.25,1294500.0,12.22,12.27,12.22,12.25,1294500.0
2013-10-16 14:10:00,12.26,12.28,12.23,12.25,1860000.0,12.26,12.28,12.23,12.25,1860000.0
2013-10-16 14:20:00,12.25,12.28,12.22,12.22,1777500.0,12.25,12.28,12.22,12.22,1777500.0
2013-10-16 14:30:00,12.23,12.25,12.22,12.23,1248000.0,12.23,12.25,12.22,12.23,1248000.0
2013-10-16 14:40:00,12.22,12.25,12.18,12.24,3523500.0,12.22,12.25,12.18,12.24,3523500.0
2013-10-16 14:50:00,12.24,12.25,12.21,12.22,817500.0,12.24,12.25,12.21,12.22,817500.0
2013-10-16 15:00:00,12.22,12.26,12.2,12.25,1593000.0,12.22,12.26,12.2,12.25,1593000.0
2013-10-16 15:10:00,12.25,12.27,12.24,12.26,1206000.0,12.25,12.27,12.24,12.26,1206000.0
2013-10-16 15:20:00,12.26,12.27,12.22,12.23,1897500.0,12.26,12.27,12.22,12.23,1897500.0
2013-10-16 15:30:00,12.23,12.24,12.19,12.2,2914500.0,12.23,12.24,12.19,12.2,2914500.0
2013-10-16 15:40:00,12.2,12.25,12.19,12.24,3196500.0,12.2,12.25,12.19,12.24,3196500.0
2013-10-16 15:50:00,12.24,12.27,12.23,12.23,3970500.0,12.24,12.27,12.23,12.23,3970500.0
2013-10-17 09:30:00,12.24,12.3,12.17,12.26,5488500.0,12.24,12.3,12.17,12.26,5488500.0
2013-10-17 09:40:00,12.26,12.32,12.23,12.23,2694000.0,12.26,12.32,12.23,12.23,2694000.0
2013-10-17 09:50:00,12.23,12.24,12.09,12.14,10023000.0,12.23,12.24,12.09,12.14,10023000.0
2013-10-17 10:00:00,12.14,12.22,12.13,12.16,4680000.0,12.14,12.22,12.13,12.16,4680000.0
2013-10-17 10:10:00,12.16,12.19,12.08,12.18,3573000.0,12.16,12.19,12.08,12.18,3573000.0
2013-10-17 10:20:00,12.18,12.18,12.12,12.14,2649000.0,12.18,12.18,12.12,12.14,2649000.0
2013-10-17 10:30:00,12.14,12.16,12.11,12.15,2872500.0,12.14,12.16,12.11,12.15,2872500.0
2013-10-17 10:40:00,12.15,12.17,12.07,12.1,4047000.0,12.15,12.17,12.07,12.1,4047000.0
2013-10-17 10:50:00,12.09,12.14,12.08,12.1,2019000.0,12.09,12.14,12.08,12.1,2019000.0
2013-10-17 11:00:00,12.12,12.17,12.1,12.15,3220500.0,12.12,12.17,12.1,12.15,3220500.0
2013-10-17 11:10:00,12.15,12.18,12.14,12.16,1788000.0,12.15,12.18,12.14,12.16,1788000.0
2013-10-17 11:20:00,12.15,12.18,12.15,12.16,1123500.0,12.15,12.18,12.15,12.16,1123500.0
2013-10-17 11:30:00,12.17,12.17,12.1,12.13,3558000.0,12.17,12.17,12.1,12.13,3558000.0
2013-10-17 11:40:00,12.12,12.16,12.12,12.15,1809000.0,12.12,12.16,12.12,12.15,1809000.0
2013-10-17 11:50:00,12.16,12.24,12.16,12.24,3592500.0,12.16,12.24,12.16,12.24,3592500.0
2013-10-17 12:00:00,12.24,12.25,12.19,12.2,4330500.0,12.24,12.25,12.19,12.2,4330500.0
2013-10-17 12:10:00,12.2,12.25,12.19,12.24,2062500.0,12.2,12.25,12.19,12.24,2062500.0
2013-10-17 12:20:00,12.24,12.25,12.21,12.23,1956000.0,12.24,12.25,12.21,12.23,1956000.0
2013-10-17 12:30:00,12.22,12.24,12.21,12.22,1585500.0,12.22,12.24,12.21,12.22,1585500.0
2013-10-17 12:40:00,12.22,12.23,12.2,12.22,709500.0,12.22,12.23,12.2,12.22,709500.0
2013-10-17 12:50:00,12.22,12.23,12.17,12.17,1308000.0,12.22,12.23,12.17,12.17,1308000.0
2013-10-17 13:00:00,12.17,12.2,12.17,12.19,1302000.0,12.17,12.2,12.17,12.19,1302000.0
2013-10-17 13:10:00,12.18,12.18,12.14,12.14,1672500.0,12.18,12.18,12.14,12.14,1672500.0
2013-10-17 13:20:00,12.14,12.16,12.12,12.16,1716000.0,12.14,12.16,12.12,12.16,1716000.0
2013-10-17 13:30:00,12.16,12.17,12.14,12.15,1255500.0,12.16,12.17,12.14,12.15,1255500.0
2013-10-17 13:40:00,12.15,12.16,12.12,12.12,1366500.0,12.15,12.16,12.12,12.12,1366500.0
2013-10-17 13:50:00,12.12,12.16,12.12,12.14,906000.0,12.12,12.16,12.12,12.14,906000.0
2013-10-17 14:00:00,12.14,12.15,12.13,12.13,502500.0,12.14,12.15,12.13,12.13,502500.0
2013-10-17 14:10:00,12.14,12.14,12.08,12.08,2376000.0,12.14,12.14,12.08,12.08,2376000.0
2013-10-17 14:20:00,12.08,12.12,12.07,12.07,2236500.0,12.08,12.12,12.07,12.07,2236500.0
2013-10-17 14:30:00,12.07,12.12,12.07,12.11,1792500.0,12.07,12.12,12.07,12.11,1792500.0
2013-10-17 14:40:00,12.11,12.14,12.11,12.13,2214000.0,12.11,12.14,12.11,12.13,2214000.0
2013-10-17 14:50:00,12.13,12.16,12.12,12.13,1330500.0,12.13,12.16,12.12,12.13,1330500.0
2013-10-17 15:00:00,12.14,12.16,12.1,12.16,1263000.0,12.14,12.16,12.1,12.16,1263000.0
2013-10-17 15:10:00,12.15,12.16,12.15,12.16,849000.0,12.15,12.16,12.15,12.16,849000.0
2013-10-17 15:20:00,12.16,12.19,12.14,12.19,1699500.0,12.16,12.19,12.14,12.19,1699500.0
2013-10-17 15:30:00,12.19,12.19,12.16,12.18,1057500.0,12.19,12.19,12.16,12.18,1057500.0
2013-10-17 15:40:00,12.17,12.22,12.17,12.19,2418000.0,12.17,12.22,12.17,12.19,2418000.0
2013-10-17 15:50:00,12.19,12.22,12.18,12.2,4380000.0,12.19,12.22,12.18,12.2,4380000.0
2013-10-18 09:30:00,12.28,12.3,12.17,12.27,5109000.0,12.28,12.3,12.17,12.27,5109000.0
2013-10-18 09:40:00,12.28,12.29,12.22,12.24,2524500.0,12.28,12.29,12.22,12.24,2524500.0
2013-10-18 09:50:00,12.25,12.4,12.25,12.37,6741000.0,12.25,12.4,12.25,12.37,6741000.0
2013-10-18 10:00:00,12.37,12.39,12.34,12.38,4917000.0,12.37,12.39,12.34,12.38,4917000.0
2013-10-18 10:10:00,12.38,12.38,12.24,12.29,4072500.0,12.38,12.38,12.24,12.29,4072500.0
2013-10-18 10:20:00,12.3,12.32,12.25,12.25,3247500.0,12.3,12.32,12.25,12.25,3247500.0
2013-10-18 10:30:00,12.25,12.27,12.23,12.26,1959000.0,12.25,12.27,12.23,12.26,1959000.0
2013-10-18 10:40:00,12.25,12.31,12.25,12.29,1332000.0,12.25,12.31,12.25,12.29,1332000.0
2013-10-18 10:50:00,12.29,12.32,12.29,12.3,1372500.0,12.29,12.32,12.29,12.3,1372500.0
2013-10-18 11:00:00,12.3,12.32,12.28,12.32,2025000.0,12.3,12.32,12.28,12.32,2025000.0
2013-10-18 11:10:00,12.31,12.34,12.3,12.32,3378000.0,12.31,12.34,12.3,12.32,3378000.0
2013-10-18 11:20:00,12.32,12.33,12.31,12.32,3280500.0,12.32,12.33,12.31,12.32,3280500.0
2013-10-18 11:30:00,12.32,12.36,12.31,12.36,2263500.0,12.32,12.36,12.31,12.36,2263500.0
2013-10-18 11:40:00,12.36,12.36,12.3,12.31,1309500.0,12.36,12.36,12.3,12.31,1309500.0
2013-10-18 11:50:00,12.31,12.33,12.3,12.32,1032000.0,12.31,12.33,12.3,12.32,1032000.0
2013-10-18 12:00:00,12.31,12.32,12.28,12.3,3889500.0,12.31,12.32,12.28,12.3,3889500.0
2013-10-18 12:10:00,12.3,12.31,12.28,12.31,1290000.0,12.3,12.31,12.28,12.31,1290000.0
2013-10-18 12:20:00,12.31,12.32,12.3,12.32,2628000.0,12.31,12.32,12.3,12.32,2628000.0
2013-10-18 12:30:00,12.32,12.33,12.31,12.31,669000.0,12.32,12.33,12.31,12.31,669000.0
2013-10-18 12:40:00,12.31,12.32,12.29,12.3,2400000.0,12.31,12.32,12.29,12.3,2400000.0
2013-10-18 12:50:00,12.3,12.32,12.29,12.29,958500.0,12.3,12.32,12.29,12.29,958500.0
2013-10-18 13:00:00,12.3,12.32,12.29,12.32,690000.0,12.3,12.32,12.29,12.32,690000.0
2013-10-18 13:10:00,12.32,12.33,12.31,12.32,783000.0,12.32,12.33,12.31,12.32,783000.0
2013-10-18 13:20:00,12.32,12.32,12.3,12.31,507000.0,12.32,12.32,12.3,12.31,507000.0
2013-10-18 13:30:00,12.31,12.31,12.27,12.28,1225500.0,12.31,12.31,12.27,12.28,1225500.0
2013-10-18 13:40:00,12.28,12.31,12.28,12.3,666000.0,12.28,12.31,12.28,12.3,666000.0
2013-10-18 13:50:00,12.3,12.31,12.29,12.29,450000.0,12.3,12.31,12.29,12.29,450000.0
2013-10-18 14:00:00,12.3,12.32,12.28,12.32,757500.0,12.3,12.32,12.28,12.32,757500.0
2013-10-18 14:10:00,12.31,12.32,12.29,12.29,772500.0,12.31,12.32,12.29,12.29,772500.0
2013-10-18 14:20:00,12.29,12.3,12.27,12.27,432000.0,12.29,12.3,12.27,12.27,432000.0
2013-10-18 14:30:00,12.28,12.3,12.27,12.3,1137000.0,12.28,12.3,12.27,12.3,1137000.0
2013-10-18 14:40:00,12.29,12.32,12.29,12.3,1435500.0,12.29,12.32,12.29,12.3,1435500.0
2013-10-18 14:50:00,12.3,12.32,12.29,12.3,1279500.0,12.3,12.32,12.29,12.3,1279500.0
2013-10-18 15:00:00,12.3,12.31,12.28,12.28,1047000.0,12.3,12.31,12.28,12.28,1047000.0
2013-10-18 15:10:00,12.28,12.29,12.23,12.24,2653500.0,12.28,12.29,12.23,12.24,2653500.0
2013-10-18 15:20:00,12.24,12.25,12.2,12.23,2638500.0,12.24,12.25,12.2,12.23,2638500.0
2013-10-18 15:30:00,12.23,12.25,12.22,12.24,1644000.0,12.23,12.25,12.22,12.24,1644000.0
2013-10-18 15:40:00,12.23,12.24,12.19,12.19,3018000.0,12.23,12.24,12.19,12.19,3018000.0
2013-10-18 15:50:00,12.2,12.23,12.2,12.23,5037000.0,12.2,12.23,12.2,12.23,5037000.0
2013-10-21 09:30:00,12.22,12.23,11.98,12.0,8532000.0,12.22,12.23,11.98,12.0,8532000.0
2013-10-21 09:40:00,12.0,12.0,11.82,11.91,11169000.0,12.0,12.0,11.82,11.91,11169000.0
2013-10-21 09:50:00,11.92,11.98,11.88,11.92,6093000.0,11.92,11.98,11.88,11.92,6093000.0
2013-10-21 10:00:00,11.92,11.93,11.85,11.85,4780500.0,11.92,11.93,11.85,11.85,4780500.0
2013-10-21 10:10:00,11.86,11.87,11.77,11.83,6306000.0,11.86,11.87,11.77,11.83,6306000.0
2013-10-21 10:20:00,11.82,11.83,11.77,11.77,3177000.0,11.82,11.83,11.77,11.77,3177000.0
2013-10-21 10:30:00,11.77,11.82,11.74,11.76,4212000.0,11.77,11.82,11.74,11.76,4212000.0
2013-10-21 10:40:00,11.77,11.81,11.75,11.8,3939000.0,11.77,11.81,11.75,11.8,3939000.0
2013-10-21 10:50:00,11.8,11.83,11.77,11.77,4801500.0,11.8,11.83,11.77,11.77,4801500.0
2013-10-21 11:00:00,11.78,11.79,11.73,11.77,5880000.0,11.78,11.79,11.73,11.77,5880000.0
2013-10-21 11:10:00,11.77,11.82,11.76,11.77,3193500.0,11.77,11.82,11.76,11.77,3193500.0
2013-10-21 11:20:00,11.77,11.78,11.73,11.77,3900000.0,11.77,11.78,11.73,11.77,3900000.0
2013-10-21 11:30:00,11.77,11.78,11.72,11.73,2329500.0,11.77,11.78,11.72,11.73,2329500.0
2013-10-21 11:40:00,11.73,11.78,11.72,11.77,2209500.0,11.73,11.78,11.72,11.77,2209500.0
2013-10-21 11:50:00,11.78,11.8,11.76,11.78,4210500.0,11.78,11.8,11.76,11.78,4210500.0
2013-10-21 12:00:00,11.78,11.78,11.71,11.71,4830000.0,11.78,11.78,11.71,11.71,4830000.0
2013-10-21 12:10:00,11.71,11.73,11.69,11.71,2086500.0,11.71,11.73,11.69,11.71,2086500.0
2013-10-21 12:20:00,11.71,11.73,11.71,11.73,2490000.0,11.71,11.73,11.71,11.73,2490000.0
2013-10-21 12:30:00,11.73,11.73,11.67,11.71,4438500.0,11.73,11.73,11.67,11.71,4438500.0
2013-10-21 12:40:00,11.7,11.71,11.61,11.61,6469500.0,11.7,11.71,11.61,11.61,6469500.0
2013-10-21 12:50:00,11.61,11.67,11.6,11.61,2514000.0,11.61,11.67,11.6,11.61,2514000.0
2013-10-21 13:00:00,11.62,11.62,11.44,11.53,8259000.0,11.62,11.62,11.44,11.53,8259000.0
2013-10-21 13:10:00,11.53,11.55,11.44,11.5,4572000.0,11.53,11.55,11.44,11.5,4572000.0
2013-10-21 13:20:00,11.5,11.63,11.48,11.6,5334000.0,11.5,11.63,11.48,11.6,5334000.0
2013-10-21 13:30:00,11.6,11.63,11.57,11.6,2389500.0,11.6,11.63,11.57,11.6,2389500.0
2013-10-21 13:40:00,11.61,11.63,11.59,11.63,1942500.0,11.61,11.63,11.59,11.63,1942500.0
2013-10-21 13:50:00,11.62,11.65,11.59,11.64,2587500.0,11.62,11.65,11.59,11.64,2587500.0
2013-10-21 14:00:00,11.64,11.64,11.55,11.56,1809000.0,11.64,11.64,11.55,11.56,1809000.0
2013-10-21 14:10:00,11.56,11.58,11.53,11.56,1965000.0,11.56,11.58,11.53,11.56,1965000.0
2013-10-21 14:20:00,11.56,11.56,11.49,11.56,3672000.0,11.56,11.56,11.49,11.56,3672000.0
2013-10-21 14:30:00,11.56,11.57,11.52,11.54,1962000.0,11.56,11.57,11.52,11.54,1962000.0
2013-10-21 14:40:00,11.54,11.55,11.47,11.51,2317500.0,11.54,11.55,11.47,11.51,2317500.0
2013-10-21 14:50:00,11.51,11.52,11.44,11.46,3831000.0,11.51,11.52,11.44,11.46,3831000.0
2013-10-21 15:00:00,11.46,11.54,11.43,11.47,3639000.0,11.46,11.54,11.43,11.47,3639000.0
2013-10-21 15:10:00,11.47,11.48,11.4,11.45,4899000.0,11.47,11.48,11.4,11.45,4899000.0
2013-10-21 15:20:00,11.45,11.49,11.44,11.46,2523000.0,11.45,11.49,11.44,11.46,2523000.0
2013-10-21 15:30:00,11.46,11.48,11.43,11.45,1725000.0,11.46,11.48,11.43,11.45,1725000.0
2013-10-21 15:40:00,11.45,11.47,11.41,11.42,3387000.0,11.45,11.47,11.41,11.42,3387000.0
2013-10-21 15:50:00,11.42,11.52,11.42,11.5,7747500.0,11.42,11.52,11.42,11.5,7747500.0
2013-10-22 09:30:00,11.37,11.74,11.27,11.74,17005500.0,11.37,11.74,11.27,11.74,17005500.0
2013-10-22 09:40:00,11.74,11.85,11.71,11.73,13531500.0,11.74,11.85,11.71,11.73,13531500.0
2013-10-22 09:50:00,11.72,11.8,11.62,11.65,6114000.0,11.72,11.8,11.62,11.65,6114000.0
2013-10-22 10:00:00,11.65,11.73,11.62,11.68,2971500.0,11.65,11.73,11.62,11.68,2971500.0
2013-10-22 10:10:00,11.69,11.72,11.63,11.66,2146500.0,11.69,11.72,11.63,11.66,2146500.0
2013-10-22 10:20:00,11.66,11.69,11.6,11.62,3028500.0,11.66,11.69,11.6,11.62,3028500.0
2013-10-22 10:30:00,11.62,11.73,11.6,11.64,5292000.0,11.62,11.73,11.6,11.64,5292000.0
2013-10-22 10:40:00,11.64,11.64,11.37,11.4,7873500.0,11.64,11.64,11.37,11.4,7873500.0
2013-10-22 10:50:00,11.4,11.41,11.07,11.21,17046000.0,11.4,11.41,11.07,11.21,17046000.0
2013-10-22 11:00:00,11.2,11.47,11.2,11.33,8964000.0,11.2,11.47,11.2,11.33,8964000.0
2013-10-22 11:10:00,11.33,11.35,11.21,11.3,4240500.0,11.33,11.35,11.21,11.3,4240500.0
2013-10-22 11:20:00,11.3,11.33,11.21,11.26,3960000.0,11.3,11.33,11.21,11.26,3960000.0
2013-10-22 11:30:00,11.27,11.42,11.22,11.41,5146500.0,11.27,11.42,11.22,11.41,5146500.0
2013-10-22 11:40:00,11.41,11.41,11.31,11.39,2851500.0,11.41,11.41,11.31,11.39,2851500.0
2013-10-22 11:50:00,11.39,11.61,11.39,11.6,6058500.0,11.39,11.61,11.39,11.6,6058500.0
2013-10-22 12:00:00,11.61,11.66,11.53,11.53,4572000.0,11.61,11.66,11.53,11.53,4572000.0
2013-10-22 12:10:00,11.53,11.54,11.41,11.44,2863500.0,11.53,11.54,11.41,11.44,2863500.0
2013-10-22 12:20:00,11.44,11.53,11.43,11.45,2502000.0,11.44,11.53,11.43,11.45,2502000.0
2013-10-22 12:30:00,11.44,11.46,11.41,11.43,3516000.0,11.44,11.46,11.41,11.43,3516000.0
2013-10-22 12:40:00,11.43,11.48,11.41,11.45,2527500.0,11.43,11.48,11.41,11.45,2527500.0
2013-10-22 12:50:00,11.45,11.5,11.44,11.47,1963500.0,11.45,11.5,11.44,11.47,1963500.0
2013-10-22 13:00:00,11.47,11.5,11.43,11.48,1255500.0,11.47,11.5,11.43,11.48,1255500.0
2013-10-22 13:10:00,11.48,11.48,11.41,11.45,1116000.0,11.48,11.48,11.41,11.45,1116000.0
2013-10-22 13:20:00,11.45,11.45,11.38,11.38,1254000.0,11.45,11.45,11.38,11.38,1254000.0
2013-10-22 13:30:00,11.38,11.43,11.32,11.37,3285000.0,11.38,11.43,11.32,11.37,3285000.0
2013-10-22 13:40:00,11.37,11.39,11.3,11.31,2554500.0,11.37,11.39,11.3,11.31,2554500.0
2013-10-22 13:50:00,11.31,11.42,11.31,11.34,1803000.0,11.31,11.42,11.31,11.34,1803000.0
2013-10-22 14:00:00,11.34,11.37,11.29,11.3,1600500.0,11.34,11.37,11.29,11.3,1600500.0
2013-10-22 14:10:00,11.32,11.37,11.31,11.35,1206000.0,11.32,11.37,11.31,11.35,1206000.0
2013-10-22 14:20:00,11.34,11.35,11.24,11.27,3340500.0,11.34,11.35,11.24,11.27,3340500.0
2013-10-22 14:30:00,11.27,11.35,11.24,11.35,2092500.0,11.27,11.35,11.24,11.35,2092500.0
2013-10-22 14:40:00,11.35,11.46,11.31,11.45,3444000.0,11.35,11.46,11.31,11.45,3444000.0
2013-10-22 14:50:00,11.45,11.49,11.39,11.4,2548500.0,11.45,11.49,11.39,11.4,2548500.0
2013-10-22 15:00:00,11.39,11.48,11.39,11.45,1621500.0,11.39,11.48,11.39,11.45,1621500.0
2013-10-22 15:10:00,11.46,11.5,11.43,11.46,1458000.0,11.46,11.5,11.43,11.46,1458000.0
2013-10-22 15:20:00,11.46,11.46,11.37,11.41,1939500.0,11.46,11.46,11.37,11.41,1939500.0
2013-10-22 15:30:00,11.41,11.46,11.38,11.39,1356000.0,11.41,11.46,11.38,11.39,1356000.0
2013-10-22 15:40:00,11.38,11.42,11.38,11.4,1894500.0,11.38,11.42,11.38,11.4,1894500.0
2013-10-22 15:50:00,11.41,11.49,11.41,11.43,5349000.0,11.41,11.49,11.41,11.43,5349000.0
2013-10-23 09:30:00,11.26,11.27,11.15,11.21,7336500.0,11.26,11.27,11.15,11.21,7336500.0
2013-10-23 09:40:00,11.22,11.45,11.18,11.26,6751500.0,11.22,11.45,11.18,11.26,6751500.0
2013-10-23 09:50:00,11.26,11.35,11.24,11.26,4779000.0,11.26,11.35,11.24,11.26,4779000.0
2013-10-23 10:00:00,11.25,11.29,11.19,11.26,3066000.0,11.25,11.29,11.19,11.26,3066000.0
2013-10-23 10:10:00,11.26,11.35,11.23,11.28,2455500.0,11.26,11.35,11.23,11.28,2455500.0
2013-10-23 10:20:00,11.29,11.29,11.13,11.16,4344000.0,11.29,11.29,11.13,11.16,4344000.0
2013-10-23 10:30:00,11.16,11.23,11.03,11.04,6897000.0,11.16,11.23,11.03,11.04,6897000.0
2013-10-23 10:40:00,11.04,11.04,10.89,10.98,11718000.0,11.04,11.04,10.89,10.98,11718000.0
2013-10-23 10:50:00,10.98,11.0,10.84,11.0,8523000.0,10.98,11.0,10.84,11.0,8523000.0
2013-10-23 11:00:00,11.0,11.1,11.0,11.06,6151500.0,11.0,11.1,11.0,11.06,6151500.0
2013-10-23 11:10:00,11.05,11.09,10.93,10.97,4603500.0,11.05,11.09,10.93,10.97,4603500.0
2013-10-23 11:20:00,10.97,11.07,10.97,10.98,2743500.0,10.97,11.07,10.97,10.98,2743500.0
2013-10-23 11:30:00,10.98,10.99,10.9,10.91,4185000.0,10.98,10.99,10.9,10.91,4185000.0
2013-10-23 11:40:00,10.91,11.0,10.9,10.96,4566000.0,10.91,11.0,10.9,10.96,4566000.0
2013-10-23 11:50:00,10.97,10.97,10.86,10.87,5442000.0,10.97,10.97,10.86,10.87,5442000.0
2013-10-23 12:00:00,10.88,10.9,10.8,10.81,6559500.0,10.88,10.9,10.8,10.81,6559500.0
2013-10-23 12:10:00,10.81,10.88,10.77,10.79,7276500.0,10.81,10.88,10.77,10.79,7276500.0
2013-10-23 12:20:00,10.8,10.82,10.68,10.69,7552500.0,10.8,10.82,10.68,10.69,7552500.0
2013-10-23 12:30:00,10.69,10.74,10.68,10.69,5812500.0,10.69,10.74,10.68,10.69,5812500.0
2013-10-23 12:40:00,10.69,10.81,10.68,10.8,5526000.0,10.69,10.81,10.68,10.8,5526000.0
2013-10-23 12:50:00,10.8,10.91,10.79,10.88,6159000.0,10.8,10.91,10.79,10.88,6159000.0
2013-10-23 13:00:00,10.89,10.98,10.87,10.9,7117500.0,10.89,10.98,10.87,10.9,7117500.0
2013-10-23 13:10:00,10.89,10.9,10.8,10.85,4914000.0,10.89,10.9,10.8,10.85,4914000.0
2013-10-23 13:20:00,10.85,10.85,10.77,10.81,4456500.0,10.85,10.85,10.77,10.81,4456500.0
2013-10-23 13:30:00,10.81,10.85,10.75,10.82,3984000.0,10.81,10.85,10.75,10.82,3984000.0
2013-10-23 13:40:00,10.82,10.87,10.78,10.87,2797500.0,10.82,10.87,10.78,10.87,2797500.0
2013-10-23 13:50:00,10.87,10.91,10.86,10.88,2719500.0,10.87,10.91,10.86,10.88,2719500.0
2013-10-23 14:00:00,10.88,10.89,10.82,10.83,2395500.0,10.88,10.89,10.82,10.83,2395500.0
2013-10-23 14:10:00,10.83,10.9,10.83,10.88,2335500.0,10.83,10.9,10.83,10.88,2335500.0
2013-10-23 14:20:00,10.88,10.89,10.85,10.87,1626000.0,10.88,10.89,10.85,10.87,1626000.0
2013-10-23 14:30:00,10.87,10.94,10.87,10.9,3003000.0,10.87,10.94,10.87,10.9,3003000.0
2013-10-23 14:40:00,10.91,10.96,10.9,10.95,2170500.0,10.91,10.96,10.9,10.95,2170500.0
2013-10-23 14:50:00,10.95,10.95,10.88,10.9,1710000.0,10.95,10.95,10.88,10.9,1710000.0
2013-10-23 15:00:00,10.9,10.93,10.89,10.91,1599000.0,10.9,10.93,10.89,10.91,1599000.0
2013-10-23 15:10:00,10.91,10.93,10.86,10.87,2902500.0,10.91,10.93,10.86,10.87,2902500.0
2013-10-23 15:20:00,10.87,10.94,10.86,10.92,2986500.0,10.87,10.94,10.86,10.92,2986500.0
2013-10-23 15:30:00,10.92,11.04,10.92,11.0,5925000.0,10.92,11.04,10.92,11.0,5925000.0
2013-10-23 15:40:00,11.0,11.06,10.97,11.01,5505000.0,11.0,11.06,10.97,11.01,5505000.0
2013-10-23 15:50:00,11.01,11.02,10.95,10.97,7251000.0,11.01,11.02,10.95,10.97,7251000.0
2013-10-24 09:30:00,11.0,11.14,10.9,10.96,7227000.0,11.0,11.14,10.9,10.96,7227000.0
2013-10-24 09:40:00,10.97,10.99,10.86,10.96,7483500.0,10.97,10.99,10.86,10.96,7483500.0
2013-10-24 09:50:00,10.95,11.29,10.93,11.27,13315500.0,10.95,11.29,10.93,11.27,13315500.0
2013-10-24 10:00:00,11.25,11.26,11.15,11.21,4156500.0,11.25,11.26,11.15,11.21,4156500.0
2013-10-24 10:10:00,11.21,11.25,11.16,11.24,3712500.0,11.21,11.25,11.16,11.24,3712500.0
2013-10-24 10:20:00,11.24,11.3,11.16,11.22,4011000.0,11.24,11.3,11.16,11.22,4011000.0
2013-10-24 10:30:00,11.21,11.23,11.16,11.18,1927500.0,11.21,11.23,11.16,11.18,1927500.0
2013-10-24 10:40:00,11.18,11.24,11.17,11.22,2928000.0,11.18,11.24,11.17,11.22,2928000.0
2013-10-24 10:50:00,11.21,11.23,11.19,11.23,1606500.0,11.21,11.23,11.19,11.23,1606500.0
2013-10-24 11:00:00,11.23,11.33,11.21,11.31,5310000.0,11.23,11.33,11.21,11.31,5310000.0
2013-10-24 11:10:00,11.32,11.36,11.28,11.31,3564000.0,11.32,11.36,11.28,11.31,3564000.0
2013-10-24 11:20:00,11.32,11.45,11.31,11.42,3241500.0,11.32,11.45,11.31,11.42,3241500.0
2013-10-24 11:30:00,11.42,11.47,11.39,11.43,3466500.0,11.42,11.47,11.39,11.43,3466500.0
2013-10-24 11:40:00,11.42,11.45,11.36,11.36,3324000.0,11.42,11.45,11.36,11.36,3324000.0
2013-10-24 11:50:00,11.36,11.42,11.35,11.41,1393500.0,11.36,11.42,11.35,11.41,1393500.0
2013-10-24 12:00:00,11.41,11.41,11.37,11.39,1405500.0,11.41,11.41,11.37,11.39,1405500.0
2013-10-24 12:10:00,11.39,11.42,11.39,11.41,961500.0,11.39,11.42,11.39,11.41,961500.0
2013-10-24 12:20:00,11.4,11.46,11.4,11.45,1642500.0,11.4,11.46,11.4,11.45,1642500.0
2013-10-24 12:30:00,11.45,11.46,11.34,11.4,2835000.0,11.45,11.46,11.34,11.4,2835000.0
2013-10-24 12:40:00,11.39,11.41,11.37,11.38,1020000.0,11.39,11.41,11.37,11.38,1020000.0
2013-10-24 12:50:00,11.38,11.41,11.38,11.41,1564500.0,11.38,11.41,11.38,11.41,1564500.0
2013-10-24 13:00:00,11.41,11.42,11.37,11.39,2140500.0,11.41,11.42,11.37,11.39,2140500.0
2013-10-24 13:10:00,11.39,11.41,11.35,11.36,978000.0,11.39,11.41,11.35,11.36,978000.0
2013-10-24 13:20:00,11.35,11.4,11.34,11.38,2730000.0,11.35,11.4,11.34,11.38,2730000.0
2013-10-24 13:30:00,11.38,11.39,11.32,11.32,1084500.0,11.38,11.39,11.32,11.32,1084500.0
2013-10-24 13:40:00,11.32,11.36,11.29,11.33,1800000.0,11.32,11.36,11.29,11.33,1800000.0
2013-10-24 13:50:00,11.34,11.36,11.33,11.34,846000.0,11.34,11.36,11.33,11.34,846000.0
2013-10-24 14:00:00,11.34,11.35,11.29,11.3,1726500.0,11.34,11.35,11.29,11.3,1726500.0
2013-10-24 14:10:00,11.3,11.36,11.3,11.36,1107000.0,11.3,11.36,11.3,11.36,1107000.0
2013-10-24 14:20:00,11.35,11.4,11.35,11.39,1471500.0,11.35,11.4,11.35,11.39,1471500.0
2013-10-24 14:30:00,11.39,11.53,11.36,11.47,5985000.0,11.39,11.53,11.36,11.47,5985000.0
2013-10-24 14:40:00,11.47,11.53,11.41,11.51,5442000.0,11.47,11.53,11.41,11.51,5442000.0
2013-10-24 14:50:00,11.5,11.57,11.47,11.55,6162000.0,11.5,11.57,11.47,11.55,6162000.0
2013-10-24 15:00:00,11.54,11.6,11.53,11.59,4068000.0,11.54,11.6,11.53,11.59,4068000.0
2013-10-24 15:10:00,11.58,11.62,11.54,11.59,3309000.0,11.58,11.62,11.54,11.59,3309000.0
2013-10-24 15:20:00,11.58,11.63,11.58,11.6,4522500.0,11.58,11.63,11.58,11.6,4522500.0
2013-10-24 15:30:00,11.6,11.61,11.47,11.49,5449500.0,11.6,11.61,11.47,11.49,5449500.0
2013-10-24 15:40:00,11.49,11.53,11.29,11.44,19402500.0,11.49,11.53,11.29,11.44,19402500.0
2013-10-24 15:50:00,11.45,11.57,11.44,11.54,10429500.0,11.45,11.57,11.44,11.54,10429500.0
2013-10-25 09:30:00,11.61,11.63,11.36,11.39,9592500.0,11.61,11.63,11.36,11.39,9592500.0
2013-10-25 09:40:00,11.37,11.53,11.36,11.45,5772000.0,11.37,11.53,11.36,11.45,5772000.0
2013-10-25 09:50:00,11.45,11.55,11.43,11.52,3951000.0,11.45,11.55,11.43,11.52,3951000.0
2013-10-25 10:00:00,11.52,11.55,11.38,11.39,7401000.0,11.52,11.55,11.38,11.39,7401000.0
2013-10-25 10:10:00,11.4,11.42,11.29,11.33,5128500.0,11.4,11.42,11.29,11.33,5128500.0
2013-10-25 10:20:00,11.33,11.33,11.15,11.24,9570000.0,11.33,11.33,11.15,11.24,9570000.0
2013-10-25 10:30:00,11.25,11.25,11.16,11.2,4101000.0,11.25,11.25,11.16,11.2,4101000.0
2013-10-25 10:40:00,11.19,11.3,11.19,11.24,3264000.0,11.19,11.3,11.19,11.24,3264000.0
2013-10-25 10:50:00,11.24,11.26,11.2,11.21,1549500.0,11.24,11.26,11.2,11.21,1549500.0
2013-10-25 11:00:00,11.21,11.28,11.21,11.22,2005500.0,11.21,11.28,11.21,11.22,2005500.0
2013-10-25 11:10:00,11.22,11.28,11.22,11.23,2412000.0,11.22,11.28,11.22,11.23,2412000.0
2013-10-25 11:20:00,11.23,11.27,11.22,11.26,1458000.0,11.23,11.27,11.22,11.26,1458000.0
2013-10-25 11:30:00,11.25,11.34,11.25,11.28,2764500.0,11.25,11.34,11.25,11.28,2764500.0
2013-10-25 11:40:00,11.28,11.28,11.16,11.16,3538500.0,11.28,11.28,11.16,11.16,3538500.0
2013-10-25 11:50:00,11.15,11.23,11.15,11.18,2566500.0,11.15,11.23,11.15,11.18,2566500.0
2013-10-25 12:00:00,11.18,11.2,11.12,11.19,3697500.0,11.18,11.2,11.12,11.19,3697500.0
2013-10-25 12:10:00,11.18,11.21,11.13,11.2,1741500.0,11.18,11.21,11.13,11.2,1741500.0
2013-10-25 12:20:00,11.19,11.25,11.19,11.24,1287000.0,11.19,11.25,11.19,11.24,1287000.0
2013-10-25 12:30:00,11.24,11.24,11.2,11.23,2220000.0,11.24,11.24,11.2,11.23,2220000.0
2013-10-25 12:40:00,11.23,11.25,11.2,11.23,1048500.0,11.23,11.25,11.2,11.23,1048500.0
2013-10-25 12:50:00,11.23,11.23,11.2,11.22,651000.0,11.23,11.23,11.2,11.22,651000.0
2013-10-25 13:00:00,11.22,11.26,11.21,11.25,1498500.0,11.22,11.26,11.21,11.25,1498500.0
2013-10-25 13:10:00,11.25,11.29,11.23,11.28,1644000.0,11.25,11.29,11.23,11.28,1644000.0
2013-10-25 13:20:00,11.28,11.34,11.27,11.33,2574000.0,11.28,11.34,11.27,11.33,2574000.0
2013-10-25 13:30:00,11.33,11.37,11.31,11.34,2337000.0,11.33,11.37,11.31,11.34,2337000.0
2013-10-25 13:40:00,11.33,11.35,11.29,11.32,1494000.0,11.33,11.35,11.29,11.32,1494000.0
2013-10-25 13:50:00,11.32,11.33,11.29,11.3,900000.0,11.32,11.33,11.29,11.3,900000.0
2013-10-25 14:00:00,11.3,11.35,11.3,11.33,1423500.0,11.3,11.35,11.3,11.33,1423500.0
2013-10-25 14:10:00,11.33,11.4,11.32,11.39,1668000.0,11.33,11.4,11.32,11.39,1668000.0
2013-10-25 14:20:00,11.38,11.38,11.35,11.36,933000.0,11.38,11.38,11.35,11.36,933000.0
2013-10-25 14:30:00,11.35,11.36,11.29,11.31,1137000.0,11.35,11.36,11.29,11.31,1137000.0
2013-10-25 14:40:00,11.3,11.32,11.29,11.3,594000.0,11.3,11.32,11.29,11.3,594000.0
2013-10-25 14:50:00,11.29,11.31,11.26,11.31,1777500.0,11.29,11.31,11.26,11.31,1777500.0
2013-10-25 15:00:00,11.3,11.31,11.25,11.28,1344000.0,11.3,11.31,11.25,11.28,1344000.0
2013-10-25 15:10:00,11.28,11.31,11.26,11.26,1146000.0,11.28,11.31,11.26,11.26,1146000.0
2013-10-25 15:20:00,11.26,11.29,11.26,11.28,1953000.0,11.26,11.29,11.26,11.28,1953000.0
2013-10-25 15:30:00,11.28,11.29,11.25,11.26,1672500.0,11.28,11.29,11.25,11.26,1672500.0
2013-10-25 15:40:00,11.26,11.29,11.25,11.29,2643000.0,11.26,11.29,11.25,11.29,2643000.0
2013-10-25 15:50:00,11.3,11.33,11.28,11.31,5535000.0,11.3,11.33,11.28,11.31,5535000.0
2013-10-28 09:30:00,11.35,11.37,11.14,11.24,6303000.0,11.35,11.37,11.14,11.24,6303000.0
2013-10-28 09:40:00,11.23,11.31,11.15,11.16,4675500.0,11.23,11.31,11.15,11.16,4675500.0
2013-10-28 09:50:00,11.15,11.22,11.07,11.1,4788000.0,11.15,11.22,11.07,11.1,4788000.0
2013-10-28 10:00:00,11.1,11.15,11.04,11.09,4165500.0,11.1,11.15,11.04,11.09,4165500.0
2013-10-28 10:10:00,11.09,11.15,11.06,11.11,2308500.0,11.09,11.15,11.06,11.11,2308500.0
2013-10-28 10:20:00,11.11,11.14,10.97,11.01,5314500.0,11.11,11.14,10.97,11.01,5314500.0
2013-10-28 10:30:00,11.01,11.01,10.91,10.98,4305000.0,11.01,11.01,10.91,10.98,4305000.0
2013-10-28 10:40:00,10.98,10.99,10.89,10.93,2907000.0,10.98,10.99,10.89,10.93,2907000.0
2013-10-28 10:50:00,10.93,10.96,10.83,10.87,5169000.0,10.93,10.96,10.83,10.87,5169000.0
2013-10-28 11:00:00,10.87,10.92,10.86,10.88,3270000.0,10.87,10.92,10.86,10.88,3270000.0
2013-10-28 11:10:00,10.87,10.92,10.85,10.87,3439500.0,10.87,10.92,10.85,10.87,3439500.0
2013-10-28 11:20:00,10.88,10.92,10.85,10.87,2628000.0,10.88,10.92,10.85,10.87,2628000.0
2013-10-28 11:30:00,10.87,10.89,10.85,10.88,2245500.0,10.87,10.89,10.85,10.88,2245500.0
2013-10-28 11:40:00,10.88,10.89,10.85,10.87,3061500.0,10.88,10.89,10.85,10.87,3061500.0
2013-10-28 11:50:00,10.87,10.89,10.81,10.83,4011000.0,10.87,10.89,10.81,10.83,4011000.0
2013-10-28 12:00:00,10.83,10.9,10.83,10.89,2070000.0,10.83,10.9,10.83,10.89,2070000.0
2013-10-28 12:10:00,10.89,10.91,10.88,10.91,3201000.0,10.89,10.91,10.88,10.91,3201000.0
2013-10-28 12:20:00,10.91,10.92,10.9,10.91,3628500.0,10.91,10.92,10.9,10.91,3628500.0
2013-10-28 12:30:00,10.91,10.93,10.91,10.92,3064500.0,10.91,10.93,10.91,10.92,3064500.0
2013-10-28 12:40:00,10.92,11.05,10.92,11.01,3957000.0,10.92,11.05,10.92,11.01,3957000.0
2013-10-28 12:50:00,11.01,11.01,10.95,10.98,1524000.0,11.01,11.01,10.95,10.98,1524000.0
2013-10-28 13:00:00,10.98,11.01,10.96,10.98,2208000.0,10.98,11.01,10.96,10.98,2208000.0
2013-10-28 13:10:00,10.98,10.99,10.96,10.96,1075500.0,10.98,10.99,10.96,10.96,1075500.0
2013-10-28 13:20:00,10.96,10.99,10.96,10.97,408000.0,10.96,10.99,10.96,10.97,408000.0
2013-10-28 13:30:00,10.97,11.01,10.97,11.0,804000.0,10.97,11.01,10.97,11.0,804000.0
2013-10-28 13:40:00,11.01,11.01,10.99,10.99,985500.0,11.01,11.01,10.99,10.99,985500.0
2013-10-28 13:50:00,10.99,11.0,10.94,10.96,1218000.0,10.99,11.0,10.94,10.96,1218000.0
2013-10-28 14:00:00,10.97,10.97,10.9,10.91,1324500.0,10.97,10.97,10.9,10.91,1324500.0
2013-10-28 14:10:00,10.91,10.93,10.88,10.91,1773000.0,10.91,10.93,10.88,10.91,1773000.0
2013-10-28 14:20:00,10.9,10.93,10.9,10.92,807000.0,10.9,10.93,10.9,10.92,807000.0
2013-10-28 14:30:00,10.92,10.93,10.87,10.9,1218000.0,10.92,10.93,10.87,10.9,1218000.0
2013-10-28 14:40:00,10.9,10.93,10.9,10.91,754500.0,10.9,10.93,10.9,10.91,754500.0
2013-10-28 14:50:00,10.9,10.92,10.88,10.91,1413000.0,10.9,10.92,10.88,10.91,1413000.0
2013-10-28 15:00:00,10.92,10.92,10.86,10.87,2082000.0,10.92,10.92,10.86,10.87,2082000.0
2013-10-28 15:10:00,10.87,10.89,10.87,10.88,2781000.0,10.87,10.89,10.87,10.88,2781000.0
2013-10-28 15:20:00,10.89,10.89,10.87,10.89,1321500.0,10.89,10.89,10.87,10.89,1321500.0
2013-10-28 15:30:00,10.89,10.89,10.87,10.87,2758500.0,10.89,10.89,10.87,10.87,2758500.0
2013-10-28 15:40:00,10.86,10.87,10.83,10.84,4758000.0,10.86,10.87,10.83,10.84,4758000.0
2013-10-28 15:50:00,10.84,10.87,10.83,10.86,5448000.0,10.84,10.87,10.83,10.86,5448000.0
2013-10-29 09:30:00,10.85,11.03,10.74,10.79,8895000.0,10.85,11.03,10.74,10.79,8895000.0
2013-10-29 09:40:00,10.78,10.9,10.75,10.79,5791500.0,10.78,10.9,10.75,10.79,5791500.0
2013-10-29 09:50:00,10.79,10.81,10.68,10.72,10381500.0,10.79,10.81,10.68,10.72,10381500.0
2013-10-29 10:00:00,10.71,10.76,10.48,10.56,14811000.0,10.71,10.76,10.48,10.56,14811000.0
2013-10-29 10:10:00,10.55,10.65,10.48,10.64,9151500.0,10.55,10.65,10.48,10.64,9151500.0
2013-10-29 10:20:00,10.64,10.64,10.47,10.52,6231000.0,10.64,10.64,10.47,10.52,6231000.0
2013-10-29 10:30:00,10.52,10.57,10.24,10.3,15999000.0,10.52,10.57,10.24,10.3,15999000.0
2013-10-29 10:40:00,10.3,10.36,10.2,10.33,17023500.0,10.3,10.36,10.2,10.33,17023500.0
2013-10-29 10:50:00,10.33,10.38,10.2,10.35,8442000.0,10.33,10.38,10.2,10.35,8442000.0
2013-10-29 11:00:00,10.34,10.48,10.31,10.48,6720000.0,10.34,10.48,10.31,10.48,6720000.0
2013-10-29 11:10:00,10.47,10.52,10.45,10.49,6024000.0,10.47,10.52,10.45,10.49,6024000.0
2013-10-29 11:20:00,10.48,10.49,10.43,10.45,4062000.0,10.48,10.49,10.43,10.45,4062000.0
2013-10-29 11:30:00,10.44,10.48,10.43,10.44,5251500.0,10.44,10.48,10.43,10.44,5251500.0
2013-10-29 11:40:00,10.44,10.47,10.41,10.44,2682000.0,10.44,10.47,10.41,10.44,2682000.0
2013-10-29 11:50:00,10.44,10.57,10.44,10.51,6153000.0,10.44,10.57,10.44,10.51,6153000.0
2013-10-29 12:00:00,10.52,10.63,10.51,10.6,4689000.0,10.52,10.63,10.51,10.6,4689000.0
2013-10-29 12:10:00,10.6,10.64,10.55,10.55,3573000.0,10.6,10.64,10.55,10.55,3573000.0
2013-10-29 12:20:00,10.55,10.63,10.53,10.6,2002500.0,10.55,10.63,10.53,10.6,2002500.0
2013-10-29 12:30:00,10.6,10.67,10.6,10.62,3817500.0,10.6,10.67,10.6,10.62,3817500.0
2013-10-29 12:40:00,10.63,10.65,10.59,10.65,4584000.0,10.63,10.65,10.59,10.65,4584000.0
2013-10-29 12:50:00,10.65,10.78,10.65,10.7,6241500.0,10.65,10.78,10.65,10.7,6241500.0
2013-10-29 13:00:00,10.71,10.73,10.67,10.68,2052000.0,10.71,10.73,10.67,10.68,2052000.0
2013-10-29 13:10:00,10.69,10.69,10.63,10.67,1869000.0,10.69,10.69,10.63,10.67,1869000.0
2013-10-29 13:20:00,10.67,10.67,10.57,10.6,3565500.0,10.67,10.67,10.57,10.6,3565500.0
2013-10-29 13:30:00,10.6,10.64,10.59,10.61,2157000.0,10.6,10.64,10.59,10.61,2157000.0
2013-10-29 13:40:00,10.61,10.66,10.58,10.63,1258500.0,10.61,10.66,10.58,10.63,1258500.0
2013-10-29 13:50:00,10.63,10.66,10.61,10.65,858000.0,10.63,10.66,10.61,10.65,858000.0
2013-10-29 14:00:00,10.65,10.82,10.62,10.81,3654000.0,10.65,10.82,10.62,10.81,3654000.0
2013-10-29 14:10:00,10.81,10.83,10.74,10.78,2716500.0,10.81,10.83,10.74,10.78,2716500.0
2013-10-29 14:20:00,10.78,10.79,10.68,10.72,2100000.0,10.78,10.79,10.68,10.72,2100000.0
2013-10-29 14:30:00,10.73,10.79,10.71,10.77,1540500.0,10.73,10.79,10.71,10.77,1540500.0
2013-10-29 14:40:00,10.76,10.77,10.71,10.75,988500.0,10.76,10.77,10.71,10.75,988500.0
2013-10-29 14:50:00,10.76,10.78,10.73,10.77,1398000.0,10.76,10.78,10.73,10.77,1398000.0
2013-10-29 15:00:00,10.77,10.88,10.77,10.86,4830000.0,10.77,10.88,10.77,10.86,4830000.0
2013-10-29 15:10:00,10.87,10.97,10.86,10.92,5856000.0,10.87,10.97,10.86,10.92,5856000.0
2013-10-29 15:20:00,10.91,10.94,10.88,10.93,2463000.0,10.91,10.94,10.88,10.93,2463000.0
2013-10-29 15:30:00,10.93,10.93,10.87,10.9,2349000.0,10.93,10.93,10.87,10.9,2349000.0
2013-10-29 15:40:00,10.9,10.93,10.89,10.9,2124000.0,10.9,10.93,10.89,10.9,2124000.0
2013-10-29 15:50:00,10.9,11.0,10.9,10.96,8320500.0,10.9,11.0,10.9,10.96,8320500.0
2013-10-30 09:30:00,10.98,11.16,10.85,11.16,9558000.0,10.98,11.16,10.85,11.16,9558000.0
2013-10-30 09:40:00,11.16,11.18,11.0,11.04,4389000.0,11.16,11.18,11.0,11.04,4389000.0
2013-10-30 09:50:00,11.04,11.07,10.91,10.91,4689000.0,11.04,11.07,10.91,10.91,4689000.0
2013-10-30 10:00:00,10.92,10.96,10.69,10.72,8356500.0,10.92,10.96,10.69,10.72,8356500.0
2013-10-30 10:10:00,10.72,10.91,10.69,10.89,4483500.0,10.72,10.91,10.69,10.89,4483500.0
2013-10-30 10:20:00,10.88,10.93,10.81,10.9,1927500.0,10.88,10.93,10.81,10.9,1927500.0
2013-10-30 10:30:00,10.9,10.93,10.8,10.83,2037000.0,10.9,10.93,10.8,10.83,2037000.0
2013-10-30 10:40:00,10.82,10.9,10.81,10.89,1764000.0,10.82,10.9,10.81,10.89,1764000.0
2013-10-30 10:50:00,10.88,10.89,10.81,10.85,2353500.0,10.88,10.89,10.81,10.85,2353500.0
2013-10-30 11:00:00,10.83,10.89,10.83,10.84,1831500.0,10.83,10.89,10.83,10.84,1831500.0
2013-10-30 11:10:00,10.84,10.85,10.75,10.76,2394000.0,10.84,10.85,10.75,10.76,2394000.0
2013-10-30 11:20:00,10.76,10.77,10.7,10.72,3105000.0,10.76,10.77,10.7,10.72,3105000.0
2013-10-30 11:30:00,10.71,10.72,10.67,10.69,4393500.0,10.71,10.72,10.67,10.69,4393500.0
2013-10-30 11:40:00,10.7,10.77,10.69,10.74,2574000.0,10.7,10.77,10.69,10.74,2574000.0
2013-10-30 11:50:00,10.73,10.77,10.71,10.75,1222500.0,10.73,10.77,10.71,10.75,1222500.0
2013-10-30 12:00:00,10.75,10.81,10.72,10.78,2158500.0,10.75,10.81,10.72,10.78,2158500.0
2013-10-30 12:10:00,10.77,10.78,10.72,10.73,1123500.0,10.77,10.78,10.72,10.73,1123500.0
2013-10-30 12:20:00,10.74,10.75,10.68,10.69,1459500.0,10.74,10.75,10.68,10.69,1459500.0
2013-10-30 12:30:00,10.68,10.77,10.68,10.7,3160500.0,10.68,10.77,10.68,10.7,3160500.0
2013-10-30 12:40:00,10.71,10.72,10.54,10.57,5146500.0,10.71,10.72,10.54,10.57,5146500.0
2013-10-30 12:50:00,10.55,10.68,10.55,10.65,2677500.0,10.55,10.68,10.55,10.65,2677500.0
2013-10-30 13:00:00,10.64,10.65,10.6,10.61,2481000.0,10.64,10.65,10.6,10.61,2481000.0
2013-10-30 13:10:00,10.61,10.65,10.6,10.6,1908000.0,10.61,10.65,10.6,10.6,1908000.0
2013-10-30 13:20:00,10.61,10.66,10.57,10.65,4036500.0,10.61,10.66,10.57,10.65,4036500.0
2013-10-30 13:30:00,10.65,10.79,10.63,10.78,5151000.0,10.65,10.79,10.63,10.78,5151000.0
2013-10-30 13:40:00,10.78,10.78,10.68,10.71,2152500.0,10.78,10.78,10.68,10.71,2152500.0
2013-10-30 13:50:00,10.71,10.75,10.69,10.73,2044500.0,10.71,10.75,10.69,10.73,2044500.0
2013-10-30 14:00:00,10.73,10.82,10.67,10.72,4183500.0,10.73,10.82,10.67,10.72,4183500.0
2013-10-30 14:10:00,10.72,10.76,10.58,10.64,3331500.0,10.72,10.76,10.58,10.64,3331500.0
2013-10-30 14:20:00,10.66,10.68,10.58,10.64,1551000.0,10.66,10.68,10.58,10.64,1551000.0
2013-10-30 14:30:00,10.64,10.66,10.59,10.64,1243500.0,10.64,10.66,10.59,10.64,1243500.0
2013-10-30 14:40:00,10.63,10.7,10.6,10.65,2184000.0,10.63,10.7,10.6,10.65,2184000.0
2013-10-30 14:50:00,10.65,10.69,10.63,10.65,1236000.0,10.65,10.69,10.63,10.65,1236000.0
2013-10-30 15:00:00,10.65,10.69,10.62,10.64,1971000.0,10.65,10.69,10.62,10.64,1971000.0
2013-10-30 15:10:00,10.65,10.66,10.62,10.64,1060500.0,10.65,10.66,10.62,10.64,1060500.0
2013-10-30 15:20:00,10.64,10.66,10.64,10.65,1099500.0,10.64,10.66,10.64,10.65,1099500.0
2013-10-30 15:30:00,10.66,10.73,10.65,10.69,2418000.0,10.66,10.73,10.65,10.69,2418000.0
2013-10-30 15:40:00,10.69,10.71,10.65,10.65,2554500.0,10.69,10.71,10.65,10.65,2554500.0
2013-10-30 15:50:00,10.66,10.69,10.58,10.62,7132500.0,10.66,10.69,10.58,10.62,7132500.0
2013-10-31 09:30:00,10.4,10.43,10.22,10.31,11287500.0,10.4,10.43,10.22,10.31,11287500.0
2013-10-31 09:40:00,10.31,10.58,10.27,10.47,7971000.0,10.31,10.58,10.27,10.47,7971000.0
2013-10-31 09:50:00,10.47,10.52,10.31,10.38,4755000.0,10.47,10.52,10.31,10.38,4755000.0
2013-10-31 10:00:00,10.39,10.52,10.35,10.52,3543000.0,10.39,10.52,10.35,10.52,3543000.0
2013-10-31 10:10:00,10.52,10.55,10.38,10.41,6388500.0,10.52,10.55,10.38,10.41,6388500.0
2013-10-31 10:20:00,10.43,10.5,10.4,10.44,1993500.0,10.43,10.5,10.4,10.44,1993500.0
2013-10-31 10:30:00,10.45,10.51,10.41,10.44,2010000.0,10.45,10.51,10.41,10.44,2010000.0
2013-10-31 10:40:00,10.44,10.57,10.44,10.53,4459500.0,10.44,10.57,10.44,10.53,4459500.0
2013-10-31 10:50:00,10.53,10.6,10.5,10.53,4453500.0,10.53,10.6,10.5,10.53,4453500.0
2013-10-31 11:00:00,10.52,10.56,10.49,10.53,3735000.0,10.52,10.56,10.49,10.53,3735000.0
2013-10-31 11:10:00,10.52,10.59,10.52,10.58,3777000.0,10.52,10.59,10.52,10.58,3777000.0
2013-10-31 11:20:00,10.58,10.67,10.58,10.66,5005500.0,10.58,10.67,10.58,10.66,5005500.0
2013-10-31 11:30:00,10.66,10.77,10.64,10.74,3876000.0,10.66,10.77,10.64,10.74,3876000.0
2013-10-31 11:40:00,10.73,10.76,10.67,10.7,2970000.0,10.73,10.76,10.67,10.7,2970000.0
2013-10-31 11:50:00,10.7,10.74,10.67,10.69,1407000.0,10.7,10.74,10.67,10.69,1407000.0
2013-10-31 12:00:00,10.7,10.73,10.67,10.73,2890500.0,10.7,10.73,10.67,10.73,2890500.0
2013-10-31 12:10:00,10.73,10.79,10.71,10.78,4692000.0,10.73,10.79,10.71,10.78,4692000.0
2013-10-31 12:20:00,10.79,10.81,10.76,10.8,4197000.0,10.79,10.81,10.76,10.8,4197000.0
2013-10-31 12:30:00,10.8,10.81,10.77,10.81,2505000.0,10.8,10.81,10.77,10.81,2505000.0
2013-10-31 12:40:00,10.8,10.83,10.73,10.76,4347000.0,10.8,10.83,10.73,10.76,4347000.0
2013-10-31 12:50:00,10.75,10.77,10.69,10.69,2901000.0,10.75,10.77,10.69,10.69,2901000.0
2013-10-31 13:00:00,10.69,10.72,10.67,10.68,2100000.0,10.69,10.72,10.67,10.68,2100000.0
2013-10-31 13:10:00,10.68,10.73,10.68,10.71,1197000.0,10.68,10.73,10.68,10.71,1197000.0
2013-10-31 13:20:00,10.7,10.76,10.7,10.75,838500.0,10.7,10.76,10.7,10.75,838500.0
2013-10-31 13:30:00,10.75,10.79,10.72,10.77,2334000.0,10.75,10.79,10.72,10.77,2334000.0
2013-10-31 13:40:00,10.77,10.79,10.71,10.73,1734000.0,10.77,10.79,10.71,10.73,1734000.0
2013-10-31 13:50:00,10.73,10.77,10.72,10.75,1633500.0,10.73,10.77,10.72,10.75,1633500.0
2013-10-31 14:00:00,10.76,10.82,10.75,10.78,2145000.0,10.76,10.82,10.75,10.78,2145000.0
2013-10-31 14:10:00,10.78,10.83,10.78,10.81,1788000.0,10.78,10.83,10.78,10.81,1788000.0
2013-10-31 14:20:00,10.81,10.82,10.77,10.77,1297500.0,10.81,10.82,10.77,10.77,1297500.0
2013-10-31 14:30:00,10.77,10.8,10.75,10.77,1746000.0,10.77,10.8,10.75,10.77,1746000.0
2013-10-31 14:40:00,10.77,10.79,10.77,10.78,772500.0,10.77,10.79,10.77,10.78,772500.0
2013-10-31 14:50:00,10.78,10.78,10.7,10.72,2191500.0,10.78,10.78,10.7,10.72,2191500.0
2013-10-31 15:00:00,10.72,10.74,10.7,10.72,1530000.0,10.72,10.74,10.7,10.72,1530000.0
2013-10-31 15:10:00,10.72,10.74,10.7,10.71,1893000.0,10.72,10.74,10.7,10.71,1893000.0
2013-10-31 15:20:00,10.71,10.73,10.61,10.61,2631000.0,10.71,10.73,10.61,10.61,2631000.0
2013-10-31 15:30:00,10.61,10.69,10.6,10.63,2854500.0,10.61,10.69,10.6,10.63,2854500.0
2013-10-31 15:40:00,10.63,10.65,10.6,10.64,3259500.0,10.63,10.65,10.6,10.64,3259500.0
2013-10-31 15:50:00,10.64,10.7,10.63,10.66,6430500.0,10.64,10.7,10.63,10.66,6430500.0
2013-11-01 09:30:00,10.87,11.06,10.8,11.04,10939500.0,10.87,11.06,10.8,11.04,10939500.0
2013-11-01 09:40:00,11.04,11.04,10.84,10.92,6597000.0,11.04,11.04,10.84,10.92,6597000.0
2013-11-01 09:50:00,10.91,10.97,10.85,10.88,3289500.0,10.91,10.97,10.85,10.88,3289500.0
2013-11-01 10:00:00,10.9,10.93,10.81,10.9,5998500.0,10.9,10.93,10.81,10.9,5998500.0
2013-11-01 10:10:00,10.91,10.95,10.81,10.85,4483500.0,10.91,10.95,10.81,10.85,4483500.0
2013-11-01 10:20:00,10.84,10.87,10.74,10.74,3480000.0,10.84,10.87,10.74,10.74,3480000.0
2013-11-01 10:30:00,10.74,10.81,10.72,10.78,2545500.0,10.74,10.81,10.72,10.78,2545500.0
2013-11-01 10:40:00,10.78,10.85,10.77,10.81,1999500.0,10.78,10.85,10.77,10.81,1999500.0
2013-11-01 10:50:00,10.8,10.83,10.78,10.81,2724000.0,10.8,10.83,10.78,10.81,2724000.0
2013-11-01 11:00:00,10.81,10.82,10.76,10.79,1719000.0,10.81,10.82,10.76,10.79,1719000.0
2013-11-01 11:10:00,10.78,10.79,10.71,10.76,3154500.0,10.78,10.79,10.71,10.76,3154500.0
2013-11-01 11:20:00,10.76,10.82,10.75,10.79,1464000.0,10.76,10.82,10.75,10.79,1464000.0
2013-11-01 11:30:00,10.78,10.8,10.76,10.78,1255500.0,10.78,10.8,10.76,10.78,1255500.0
2013-11-01 11:40:00,10.78,10.83,10.78,10.79,1509000.0,10.78,10.83,10.78,10.79,1509000.0
2013-11-01 11:50:00,10.79,10.81,10.73,10.75,2374500.0,10.79,10.81,10.73,10.75,2374500.0
2013-11-01 12:00:00,10.75,10.79,10.75,10.75,1159500.0,10.75,10.79,10.75,10.75,1159500.0
2013-11-01 12:10:00,10.76,10.77,10.73,10.74,5088000.0,10.76,10.77,10.73,10.74,5088000.0
2013-11-01 12:20:00,10.74,10.81,10.74,10.79,1411500.0,10.74,10.81,10.74,10.79,1411500.0
2013-11-01 12:30:00,10.77,10.81,10.77,10.78,1924500.0,10.77,10.81,10.77,10.78,1924500.0
2013-11-01 12:40:00,10.78,10.81,10.74,10.77,2838000.0,10.78,10.81,10.74,10.77,2838000.0
2013-11-01 12:50:00,10.76,10.77,10.69,10.7,3558000.0,10.76,10.77,10.69,10.7,3558000.0
2013-11-01 13:00:00,10.7,10.75,10.7,10.7,1420500.0,10.7,10.75,10.7,10.7,1420500.0
2013-11-01 13:10:00,10.7,10.73,10.7,10.72,700500.0,10.7,10.73,10.7,10.72,700500.0
2013-11-01 13:20:00,10.73,10.76,10.7,10.75,1254000.0,10.73,10.76,10.7,10.75,1254000.0
2013-11-01 13:30:00,10.74,10.77,10.72,10.76,1231500.0,10.74,10.77,10.72,10.76,1231500.0
2013-11-01 13:40:00,10.77,10.77,10.72,10.74,1501500.0,10.77,10.77,10.72,10.74,1501500.0
2013-11-01 13:50:00,10.75,10.78,10.73,10.77,2985000.0,10.75,10.78,10.73,10.77,2985000.0
2013-11-01 14:00:00,10.77,10.77,10.75,10.76,798000.0,10.77,10.77,10.75,10.76,798000.0
2013-11-01 14:10:00,10.76,10.77,10.74,10.76,2163000.0,10.76,10.77,10.74,10.76,2163000.0
2013-11-01 14:20:00,10.75,10.78,10.75,10.76,367500.0,10.75,10.78,10.75,10.76,367500.0
2013-11-01 14:30:00,10.77,10.79,10.73,10.74,2392500.0,10.77,10.79,10.73,10.74,2392500.0
2013-11-01 14:40:00,10.74,10.76,10.72,10.73,1272000.0,10.74,10.76,10.72,10.73,1272000.0
2013-11-01 14:50:00,10.75,10.77,10.75,10.76,1780500.0,10.75,10.77,10.75,10.76,1780500.0
2013-11-01 15:00:00,10.76,10.77,10.74,10.75,787500.0,10.76,10.77,10.74,10.75,787500.0
2013-11-01 15:10:00,10.75,10.78,10.75,10.75,1198500.0,10.75,10.78,10.75,10.75,1198500.0
2013-11-01 15:20:00,10.75,10.77,10.74,10.76,1929000.0,10.75,10.77,10.74,10.76,1929000.0
2013-11-01 15:30:00,10.75,10.84,10.75,10.82,2887500.0,10.75,10.84,10.75,10.82,2887500.0
2013-11-01 15:40:00,10.83,10.85,10.82,10.84,2808000.0,10.83,10.85,10.82,10.84,2808000.0
2013-11-01 15:50:00,10.84,10.86,10.79,10.82,4675500.0,10.84,10.86,10.79,10.82,4675500.0
2013-11-04 09:30:00,11.01,11.18,10.95,11.08,13548000.0,11.01,11.18,10.95,11.08,13548000.0
2013-11-04 09:40:00,11.09,11.11,11.0,11.04,6885000.0,11.09,11.11,11.0,11.04,6885000.0
2013-11-04 09:50:00,11.04,11.15,11.04,11.08,8148000.0,11.04,11.15,11.04,11.08,8148000.0
2013-11-04 10:00:00,11.08,11.16,11.06,11.07,4923000.0,11.08,11.16,11.06,11.07,4923000.0
2013-11-04 10:10:00,11.08,11.22,11.05,11.21,6510000.0,11.08,11.22,11.05,11.21,6510000.0
2013-11-04 10:20:00,11.21,11.24,11.17,11.18,6513000.0,11.21,11.24,11.17,11.18,6513000.0
2013-11-04 10:30:00,11.18,11.24,11.17,11.18,2857500.0,11.18,11.24,11.17,11.18,2857500.0
2013-11-04 10:40:00,11.19,11.23,11.15,11.22,2539500.0,11.19,11.23,11.15,11.22,2539500.0
2013-11-04 10:50:00,11.21,11.23,11.17,11.17,2166000.0,11.21,11.23,11.17,11.17,2166000.0
2013-11-04 11:00:00,11.17,11.22,11.15,11.19,2739000.0,11.17,11.22,11.15,11.19,2739000.0
2013-11-04 11:10:00,11.2,11.23,11.18,11.2,7467000.0,11.2,11.23,11.18,11.2,7467000.0
2013-11-04 11:20:00,11.2,11.25,11.18,11.21,4255500.0,11.2,11.25,11.18,11.21,4255500.0
2013-11-04 11:30:00,11.21,11.25,11.19,11.23,2796000.0,11.21,11.25,11.19,11.23,2796000.0
2013-11-04 11:40:00,11.23,11.27,11.22,11.26,2971500.0,11.23,11.27,11.22,11.26,2971500.0
2013-11-04 11:50:00,11.26,11.29,11.25,11.28,5325000.0,11.26,11.29,11.25,11.28,5325000.0
2013-11-04 12:00:00,11.28,11.32,11.25,11.3,6268500.0,11.28,11.32,11.25,11.3,6268500.0
2013-11-04 12:10:00,11.3,11.33,11.3,11.33,4752000.0,11.3,11.33,11.3,11.33,4752000.0
2013-11-04 12:20:00,11.33,11.41,11.32,11.41,5019000.0,11.33,11.41,11.32,11.41,5019000.0
2013-11-04 12:30:00,11.39,11.43,11.34,11.43,5388000.0,11.39,11.43,11.34,11.43,5388000.0
2013-11-04 12:40:00,11.43,11.46,11.4,11.43,7462500.0,11.43,11.46,11.4,11.43,7462500.0
2013-11-04 12:50:00,11.43,11.45,11.39,11.42,3094500.0,11.43,11.45,11.39,11.42,3094500.0
2013-11-04 13:00:00,11.43,11.46,11.42,11.45,1719000.0,11.43,11.46,11.42,11.45,1719000.0
2013-11-04 13:10:00,11.45,11.47,11.4,11.42,3142500.0,11.45,11.47,11.4,11.42,3142500.0
2013-11-04 13:20:00,11.42,11.45,11.41,11.45,1374000.0,11.42,11.45,11.41,11.45,1374000.0
2013-11-04 13:30:00,11.45,11.45,11.43,11.44,1443000.0,11.45,11.45,11.43,11.44,1443000.0
2013-11-04 13:40:00,11.44,11.51,11.43,11.51,4479000.0,11.44,11.51,11.43,11.51,4479000.0
2013-11-04 13:50:00,11.51,11.58,11.51,11.56,5481000.0,11.51,11.58,11.51,11.56,5481000.0
2013-11-04 14:00:00,11.56,11.57,11.51,11.56,2869500.0,11.56,11.57,11.51,11.56,2869500.0
2013-11-04 14:10:00,11.56,11.56,11.52,11.55,2287500.0,11.56,11.56,11.52,11.55,2287500.0
2013-11-04 14:20:00,11.55,11.6,11.53,11.59,3534000.0,11.55,11.6,11.53,11.59,3534000.0
2013-11-04 14:30:00,11.59,11.6,11.56,11.6,3471000.0,11.59,11.6,11.56,11.6,3471000.0
2013-11-04 14:40:00,11.6,11.65,11.59,11.65,5739000.0,11.6,11.65,11.59,11.65,5739000.0
2013-11-04 14:50:00,11.65,11.69,11.62,11.65,7870500.0,11.65,11.69,11.62,11.65,7870500.0
2013-11-04 15:00:00,11.65,11.67,11.57,11.59,3870000.0,11.65,11.67,11.57,11.59,3870000.0
2013-11-04 15:10:00,11.59,11.6,11.52,11.54,4608000.0,11.59,11.6,11.52,11.54,4608000.0
2013-11-04 15:20:00,11.55,11.59,11.51,11.57,4219500.0,11.55,11.59,11.51,11.57,4219500.0
2013-11-04 15:30:00,11.57,11.63,11.56,11.62,3709500.0,11.57,11.63,11.56,11.62,3709500.0
2013-11-04 15:40:00,11.62,11.64,11.6,11.6,4680000.0,11.62,11.64,11.6,11.6,4680000.0
2013-11-04 15:50:00,11.61,11.68,11.61,11.68,8533500.0,11.61,11.68,11.61,11.68,8533500.0
2013-11-05 09:30:00,12.04,12.09,11.8,12.06,22594500.0,12.04,12.09,11.8,12.06,22594500.0
2013-11-05 09:40:00,12.04,12.1,11.55,11.67,24348000.0,12.04,12.1,11.55,11.67,24348000.0
2013-11-05 09:50:00,11.67,11.68,11.51,11.63,16845000.0,11.67,11.68,11.51,11.63,16845000.0
2013-11-05 10:00:00,11.63,11.72,11.55,11.67,10621500.0,11.63,11.72,11.55,11.67,10621500.0
2013-11-05 10:10:00,11.68,11.72,11.57,11.61,7242000.0,11.68,11.72,11.57,11.61,7242000.0
2013-11-05 10:20:00,11.59,11.63,11.49,11.63,7795500.0,11.59,11.63,11.49,11.63,7795500.0
2013-11-05 10:30:00,11.62,11.62,11.57,11.6,3544500.0,11.62,11.62,11.57,11.6,3544500.0
2013-11-05 10:40:00,11.6,11.62,11.53,11.57,4446000.0,11.6,11.62,11.53,11.57,4446000.0
2013-11-05 10:50:00,11.56,11.6,11.53,11.53,3973500.0,11.56,11.6,11.53,11.53,3973500.0
2013-11-05 11:00:00,11.54,11.6,11.5,11.57,4848000.0,11.54,11.6,11.5,11.57,4848000.0
2013-11-05 11:10:00,11.58,11.59,11.53,11.59,5961000.0,11.58,11.59,11.53,11.59,5961000.0
2013-11-05 11:20:00,11.59,11.63,11.55,11.55,5079000.0,11.59,11.63,11.55,11.55,5079000.0
2013-11-05 11:30:00,11.56,11.59,11.54,11.55,1969500.0,11.56,11.59,11.54,11.55,1969500.0
2013-11-05 11:40:00,11.55,11.57,11.52,11.56,4381500.0,11.55,11.57,11.52,11.56,4381500.0
2013-11-05 11:50:00,11.56,11.58,11.52,11.52,3607500.0,11.56,11.58,11.52,11.52,3607500.0
2013-11-05 12:00:00,11.52,11.56,11.5,11.5,3759000.0,11.52,11.56,11.5,11.5,3759000.0
2013-11-05 12:10:00,11.51,11.51,11.42,11.49,5812500.0,11.51,11.51,11.42,11.49,5812500.0
2013-11-05 12:20:00,11.49,11.49,11.46,11.47,2652000.0,11.49,11.49,11.46,11.47,2652000.0
2013-11-05 12:30:00,11.47,11.5,11.45,11.5,3855000.0,11.47,11.5,11.45,11.5,3855000.0
2013-11-05 12:40:00,11.49,11.53,11.47,11.48,3073500.0,11.49,11.53,11.47,11.48,3073500.0
2013-11-05 12:50:00,11.48,11.48,11.45,11.46,2664000.0,11.48,11.48,11.45,11.46,2664000.0
2013-11-05 13:00:00,11.46,11.53,11.45,11.52,3553500.0,11.46,11.53,11.45,11.52,3553500.0
2013-11-05 13:10:00,11.52,11.52,11.49,11.52,1807500.0,11.52,11.52,11.49,11.52,1807500.0
2013-11-05 13:20:00,11.52,11.61,11.5,11.61,3925500.0,11.52,11.61,11.5,11.61,3925500.0
2013-11-05 13:30:00,11.61,11.69,11.59,11.6,6982500.0,11.61,11.69,11.59,11.6,6982500.0
2013-11-05 13:40:00,11.6,11.61,11.55,11.59,3015000.0,11.6,11.61,11.55,11.59,3015000.0
2013-11-05 13:50:00,11.59,11.61,11.57,11.6,2937000.0,11.59,11.61,11.57,11.6,2937000.0
2013-11-05 14:00:00,11.6,11.68,11.59,11.67,4033500.0,11.6,11.68,11.59,11.67,4033500.0
2013-11-05 14:10:00,11.67,11.77,11.67,11.76,7104000.0,11.67,11.77,11.67,11.76,7104000.0
2013-11-05 14:20:00,11.77,11.83,11.73,11.83,7968000.0,11.77,11.83,11.73,11.83,7968000.0
2013-11-05 14:30:00,11.83,11.9,11.81,11.82,8260500.0,11.83,11.9,11.81,11.82,8260500.0
2013-11-05 14:40:00,11.83,11.87,11.71,11.74,5997000.0,11.83,11.87,11.71,11.74,5997000.0
2013-11-05 14:50:00,11.75,11.81,11.74,11.8,3252000.0,11.75,11.81,11.74,11.8,3252000.0
2013-11-05 15:00:00,11.8,11.85,11.78,11.85,4380000.0,11.8,11.85,11.78,11.85,4380000.0
2013-11-05 15:10:00,11.85,11.85,11.75,11.76,5046000.0,11.85,11.85,11.75,11.76,5046000.0
2013-11-05 15:20:00,11.76,11.79,11.69,11.74,7117500.0,11.76,11.79,11.69,11.74,7117500.0
2013-11-05 15:30:00,11.75,11.8,11.74,11.78,4791000.0,11.75,11.8,11.74,11.78,4791000.0
2013-11-05 15:40:00,11.78,11.8,11.73,11.74,6678000.0,11.78,11.8,11.73,11.74,6678000.0
2013-11-05 15:50:00,11.74,11.79,11.73,11.79,12532500.0,11.74,11.79,11.73,11.79,12532500.0
2013-11-06 09:30:00,10.32,10.65,10.3,10.57,43264500.0,10.32,10.65,10.3,10.57,43264500.0
2013-11-06 09:40:00,10.57,10.72,10.51,10.6,25594500.0,10.57,10.72,10.51,10.6,25594500.0
2013-11-06 09:50:00,10.59,10.64,10.47,10.47,15741000.0,10.59,10.64,10.47,10.47,15741000.0
2013-11-06 10:00:00,10.47,10.51,10.34,10.37,18468000.0,10.47,10.51,10.34,10.37,18468000.0
2013-11-06 10:10:00,10.36,10.46,10.31,10.34,15105000.0,10.36,10.46,10.31,10.34,15105000.0
2013-11-06 10:20:00,10.34,10.35,10.07,10.12,28968000.0,10.34,10.35,10.07,10.12,28968000.0
2013-11-06 10:30:00,10.12,10.19,10.0,10.04,23872500.0,10.12,10.19,10.0,10.04,23872500.0
2013-11-06 10:40:00,10.04,10.08,9.76,9.83,30588000.0,10.04,10.08,9.76,9.83,30588000.0
2013-11-06 10:50:00,9.83,9.99,9.78,9.98,22333500.0,9.83,9.99,9.78,9.98,22333500.0
2013-11-06 11:00:00,9.98,10.04,9.88,10.0,15225000.0,9.98,10.04,9.88,10.0,15225000.0
2013-11-06 11:10:00,10.02,10.17,10.0,10.16,13980000.0,10.02,10.17,10.0,10.16,13980000.0
2013-11-06 11:20:00,10.15,10.18,10.01,10.08,11020500.0,10.15,10.18,10.01,10.08,11020500.0
2013-11-06 11:30:00,10.08,10.23,10.06,10.23,10174500.0,10.08,10.23,10.06,10.23,10174500.0
2013-11-06 11:40:00,10.23,10.25,10.08,10.13,9223500.0,10.23,10.25,10.08,10.13,9223500.0
2013-11-06 11:50:00,10.12,10.18,10.07,10.1,6901500.0,10.12,10.18,10.07,10.1,6901500.0
2013-11-06 12:00:00,10.1,10.19,10.09,10.19,4684500.0,10.1,10.19,10.09,10.19,4684500.0
2013-11-06 12:10:00,10.18,10.2,10.06,10.07,6487500.0,10.18,10.2,10.06,10.07,6487500.0
2013-11-06 12:20:00,10.07,10.1,10.0,10.03,6747000.0,10.07,10.1,10.0,10.03,6747000.0
2013-11-06 12:30:00,10.03,10.06,9.93,9.94,8526000.0,10.03,10.06,9.93,9.94,8526000.0
2013-11-06 12:40:00,9.94,10.05,9.94,10.03,3940500.0,9.94,10.05,9.94,10.03,3940500.0
2013-11-06 12:50:00,10.03,10.03,9.97,10.01,3706500.0,10.03,10.03,9.97,10.01,3706500.0
2013-11-06 13:00:00,10.01,10.1,10.0,10.06,2401500.0,10.01,10.1,10.0,10.06,2401500.0
2013-11-06 13:10:00,10.06,10.09,10.03,10.06,2232000.0,10.06,10.09,10.03,10.06,2232000.0
2013-11-06 13:20:00,10.06,10.09,10.02,10.06,2446500.0,10.06,10.09,10.02,10.06,2446500.0
2013-11-06 13:30:00,10.06,10.07,10.03,10.06,2127000.0,10.06,10.07,10.03,10.06,2127000.0
2013-11-06 13:40:00,10.05,10.22,10.05,10.14,6813000.0,10.05,10.22,10.05,10.14,6813000.0
2013-11-06 13:50:00,10.13,10.19,10.12,10.15,3103500.0,10.13,10.19,10.12,10.15,3103500.0
2013-11-06 14:00:00,10.15,10.17,10.12,10.13,2602500.0,10.15,10.17,10.12,10.13,2602500.0
2013-11-06 14:10:00,10.14,10.22,10.13,10.15,5041500.0,10.14,10.22,10.13,10.15,5041500.0
2013-11-06 14:20:00,10.16,10.19,10.14,10.17,2884500.0,10.16,10.19,10.14,10.17,2884500.0
2013-11-06 14:30:00,10.17,10.3,10.17,10.27,8379000.0,10.17,10.3,10.17,10.27,8379000.0
2013-11-06 14:40:00,10.27,10.28,10.21,10.21,4026000.0,10.27,10.28,10.21,10.21,4026000.0
2013-11-06 14:50:00,10.21,10.21,10.05,10.09,7357500.0,10.21,10.21,10.05,10.09,7357500.0
2013-11-06 15:00:00,10.09,10.13,10.04,10.04,4476000.0,10.09,10.13,10.04,10.04,4476000.0
2013-11-06 15:10:00,10.05,10.1,9.99,10.09,8145000.0,10.05,10.1,9.99,10.09,8145000.0
2013-11-06 15:20:00,10.09,10.12,10.04,10.09,5719500.0,10.09,10.12,10.04,10.09,5719500.0
2013-11-06 15:30:00,10.09,10.09,9.99,10.02,7239000.0,10.09,10.09,9.99,10.02,7239000.0
2013-11-06 15:40:00,10.02,10.03,9.94,10.0,8704500.0,10.02,10.03,9.94,10.0,8704500.0
2013-11-06 15:50:00,10.01,10.09,9.98,10.08,13180500.0,10.01,10.09,9.98,10.08,13180500.0
2013-11-07 09:30:00,9.61,9.71,9.43,9.43,35389500.0,9.61,9.71,9.43,9.43,35389500.0
2013-11-07 09:40:00,9.43,9.52,9.37,9.46,27025500.0,9.43,9.52,9.37,9.46,27025500.0
2013-11-07 09:50:00,9.46,9.57,9.45,9.55,16290000.0,9.46,9.57,9.45,9.55,16290000.0
2013-11-07 10:00:00,9.55,9.63,9.53,9.59,14224500.0,9.55,9.63,9.53,9.59,14224500.0
2013-11-07 10:10:00,9.59,9.59,9.39,9.39,11824500.0,9.59,9.59,9.39,9.39,11824500.0
2013-11-07 10:20:00,9.39,9.5,9.39,9.45,6741000.0,9.39,9.5,9.39,9.45,6741000.0
2013-11-07 10:30:00,9.45,9.45,9.33,9.43,19509000.0,9.45,9.45,9.33,9.43,19509000.0
2013-11-07 10:40:00,9.43,9.48,9.38,9.44,7459500.0,9.43,9.48,9.38,9.44,7459500.0
2013-11-07 10:50:00,9.44,9.47,9.35,9.39,6502500.0,9.44,9.47,9.35,9.39,6502500.0
2013-11-07 11:00:00,9.39,9.39,9.28,9.31,10098000.0,9.39,9.39,9.28,9.31,10098000.0
2013-11-07 11:10:00,9.31,9.31,9.23,9.24,11104500.0,9.31,9.31,9.23,9.24,11104500.0
2013-11-07 11:20:00,9.24,9.25,9.17,9.24,11767500.0,9.24,9.25,9.17,9.24,11767500.0
2013-11-07 11:30:00,9.24,9.38,9.22,9.32,11733000.0,9.24,9.38,9.22,9.32,11733000.0
2013-11-07 11:40:00,9.32,9.38,9.28,9.36,5601000.0,9.32,9.38,9.28,9.36,5601000.0
2013-11-07 11:50:00,9.36,9.43,9.35,9.43,4764000.0,9.36,9.43,9.35,9.43,4764000.0
2013-11-07 12:00:00,9.43,9.51,9.41,9.51,7425000.0,9.43,9.51,9.41,9.51,7425000.0
2013-11-07 12:10:00,9.51,9.51,9.38,9.39,6190500.0,9.51,9.51,9.38,9.39,6190500.0
2013-11-07 12:20:00,9.4,9.43,9.34,9.42,4182000.0,9.4,9.43,9.34,9.42,4182000.0
2013-11-07 12:30:00,9.42,9.51,9.4,9.5,6847500.0,9.42,9.51,9.4,9.5,6847500.0
2013-11-07 12:40:00,9.49,9.54,9.47,9.48,5844000.0,9.49,9.54,9.47,9.48,5844000.0
2013-11-07 12:50:00,9.48,9.52,9.46,9.5,3387000.0,9.48,9.52,9.46,9.5,3387000.0
2013-11-07 13:00:00,9.49,9.52,9.44,9.46,2485500.0,9.49,9.52,9.44,9.46,2485500.0
2013-11-07 13:10:00,9.46,9.46,9.42,9.46,2307000.0,9.46,9.46,9.42,9.46,2307000.0
2013-11-07 13:20:00,9.46,9.46,9.4,9.4,2376000.0,9.46,9.46,9.4,9.4,2376000.0
2013-11-07 13:30:00,9.41,9.44,9.37,9.38,3093000.0,9.41,9.44,9.37,9.38,3093000.0
2013-11-07 13:40:00,9.39,9.42,9.38,9.41,2469000.0,9.39,9.42,9.38,9.41,2469000.0
2013-11-07 13:50:00,9.41,9.49,9.41,9.47,3513000.0,9.41,9.49,9.41,9.47,3513000.0
2013-11-07 14:00:00,9.47,9.5,9.44,9.46,3715500.0,9.47,9.5,9.44,9.46,3715500.0
2013-11-07 14:10:00,9.47,9.53,9.46,9.53,3729000.0,9.47,9.53,9.46,9.53,3729000.0
2013-11-07 14:20:00,9.53,9.54,9.48,9.5,4260000.0,9.53,9.54,9.48,9.5,4260000.0
2013-11-07 14:30:00,9.49,9.5,9.43,9.44,4281000.0,9.49,9.5,9.43,9.44,4281000.0
2013-11-07 14:40:00,9.44,9.45,9.39,9.44,5118000.0,9.44,9.45,9.39,9.44,5118000.0
2013-11-07 14:50:00,9.44,9.46,9.42,9.45,2362500.0,9.44,9.46,9.42,9.45,2362500.0
2013-11-07 15:00:00,9.45,9.45,9.35,9.39,5220000.0,9.45,9.45,9.35,9.39,5220000.0
2013-11-07 15:10:00,9.39,9.39,9.33,9.35,5631000.0,9.39,9.39,9.33,9.35,5631000.0
2013-11-07 15:20:00,9.35,9.38,9.27,9.27,5179500.0,9.35,9.38,9.27,9.27,5179500.0
2013-11-07 15:30:00,9.27,9.32,9.27,9.3,4473000.0,9.27,9.32,9.27,9.3,4473000.0
2013-11-07 15:40:00,9.3,9.32,9.28,9.29,3877500.0,9.3,9.32,9.28,9.29,3877500.0
2013-11-07 15:50:00,9.28,9.35,9.28,9.32,9156000.0,9.28,9.35,9.28,9.32,9156000.0
2013-11-08 09:30:00,9.06,9.29,9.03,9.18,24211500.0,9.06,9.29,9.03,9.18,24211500.0
2013-11-08 09:40:00,9.18,9.18,9.01,9.18,16183500.0,9.18,9.18,9.01,9.18,16183500.0
2013-11-08 09:50:00,9.17,9.18,8.97,9.02,18876000.0,9.17,9.18,8.97,9.02,18876000.0
2013-11-08 10:00:00,9.02,9.07,8.93,9.06,17004000.0,9.02,9.07,8.93,9.06,17004000.0
2013-11-08 10:10:00,9.06,9.08,9.0,9.06,14371500.0,9.06,9.08,9.0,9.06,14371500.0
2013-11-08 10:20:00,9.06,9.09,9.01,9.07,13786500.0,9.06,9.09,9.01,9.07,13786500.0
2013-11-08 10:30:00,9.05,9.09,8.97,9.0,10008000.0,9.05,9.09,8.97,9.0,10008000.0
2013-11-08 10:40:00,9.01,9.05,8.95,9.03,5715000.0,9.01,9.05,8.95,9.03,5715000.0
2013-11-08 10:50:00,9.04,9.05,8.99,9.01,4561500.0,9.04,9.05,8.99,9.01,4561500.0
2013-11-08 11:00:00,9.02,9.03,8.93,8.98,5256000.0,9.02,9.03,8.93,8.98,5256000.0
2013-11-08 11:10:00,8.99,9.01,8.96,8.98,4453500.0,8.99,9.01,8.96,8.98,4453500.0
2013-11-08 11:20:00,8.98,8.99,8.88,8.89,12532500.0,8.98,8.99,8.88,8.89,12532500.0
2013-11-08 11:30:00,8.89,8.95,8.89,8.9,5880000.0,8.89,8.95,8.89,8.9,5880000.0
2013-11-08 11:40:00,8.9,8.91,8.82,8.83,12519000.0,8.9,8.91,8.82,8.83,12519000.0
2013-11-08 11:50:00,8.83,8.96,8.83,8.94,10966500.0,8.83,8.96,8.83,8.94,10966500.0
2013-11-08 12:00:00,8.94,9.05,8.93,9.02,10263000.0,8.94,9.05,8.93,9.02,10263000.0
2013-11-08 12:10:00,9.02,9.09,8.98,9.07,8719500.0,9.02,9.09,8.98,9.07,8719500.0
2013-11-08 12:20:00,9.07,9.1,9.03,9.09,7264500.0,9.07,9.1,9.03,9.09,7264500.0
2013-11-08 12:30:00,9.09,9.1,8.99,9.02,5266500.0,9.09,9.1,8.99,9.02,5266500.0
2013-11-08 12:40:00,9.02,9.07,9.0,9.07,4239000.0,9.02,9.07,9.0,9.07,4239000.0
2013-11-08 12:50:00,9.06,9.16,9.05,9.16,6574500.0,9.06,9.16,9.05,9.16,6574500.0
2013-11-08 13:00:00,9.16,9.22,9.11,9.14,7753500.0,9.16,9.22,9.11,9.14,7753500.0
2013-11-08 13:10:00,9.13,9.23,9.13,9.22,4752000.0,9.13,9.23,9.13,9.22,4752000.0
2013-11-08 13:20:00,9.23,9.3,9.21,9.29,9814500.0,9.23,9.3,9.21,9.29,9814500.0
2013-11-08 13:30:00,9.29,9.37,9.27,9.29,11554500.0,9.29,9.37,9.27,9.29,11554500.0
2013-11-08 13:40:00,9.29,9.32,9.21,9.22,7090500.0,9.29,9.32,9.21,9.22,7090500.0
2013-11-08 13:50:00,9.21,9.28,9.19,9.25,4668000.0,9.21,9.28,9.19,9.25,4668000.0
2013-11-08 14:00:00,9.25,9.28,9.22,9.27,2389500.0,9.25,9.28,9.22,9.27,2389500.0
2013-11-08 14:10:00,9.27,9.27,9.24,9.26,2083500.0,9.27,9.27,9.24,9.26,2083500.0
2013-11-08 14:20:00,9.26,9.27,9.15,9.18,5938500.0,9.26,9.27,9.15,9.18,5938500.0
2013-11-08 14:30:00,9.18,9.2,9.12,9.16,4561500.0,9.18,9.2,9.12,9.16,4561500.0
2013-11-08 14:40:00,9.15,9.2,9.14,9.19,2085000.0,9.15,9.2,9.14,9.19,2085000.0
2013-11-08 14:50:00,9.19,9.2,9.16,9.17,1977000.0,9.19,9.2,9.16,9.17,1977000.0
2013-11-08 15:00:00,9.17,9.17,9.09,9.14,3609000.0,9.17,9.17,9.09,9.14,3609000.0
2013-11-08 15:10:00,9.13,9.18,9.1,9.18,3136500.0,9.13,9.18,9.1,9.18,3136500.0
2013-11-08 15:20:00,9.17,9.17,9.13,9.13,2740500.0,9.17,9.17,9.13,9.13,2740500.0
2013-11-08 15:30:00,9.13,9.2,9.13,9.18,4416000.0,9.13,9.2,9.13,9.18,4416000.0
2013-11-08 15:40:00,9.19,9.2,9.14,9.16,5007000.0,9.19,9.2,9.14,9.16,5007000.0
2013-11-08 15:50:00,9.16,9.2,9.16,9.19,7089000.0,9.16,9.2,9.16,9.19,7089000.0
2013-11-11 09:30:00,9.4,9.4,9.15,9.21,16185000.0,9.4,9.4,9.15,9.21,16185000.0
2013-11-11 09:40:00,9.2,9.28,9.14,9.26,13641000.0,9.2,9.28,9.14,9.26,13641000.0
2013-11-11 09:50:00,9.26,9.42,9.25,9.42,11386500.0,9.26,9.42,9.25,9.42,11386500.0
2013-11-11 10:00:00,9.42,9.6,9.38,9.6,15585000.0,9.42,9.6,9.38,9.6,15585000.0
2013-11-11 10:10:00,9.6,9.6,9.49,9.55,9681000.0,9.6,9.6,9.49,9.55,9681000.0
2013-11-11 10:20:00,9.56,9.62,9.55,9.61,8038500.0,9.56,9.62,9.55,9.61,8038500.0
2013-11-11 10:30:00,9.61,9.61,9.48,9.51,7617000.0,9.61,9.61,9.48,9.51,7617000.0
2013-11-11 10:40:00,9.51,9.57,9.49,9.53,3661500.0,9.51,9.57,9.49,9.53,3661500.0
2013-11-11 10:50:00,9.53,9.56,9.51,9.53,2677500.0,9.53,9.56,9.51,9.53,2677500.0
2013-11-11 11:00:00,9.53,9.53,9.44,9.46,5592000.0,9.53,9.53,9.44,9.46,5592000.0
2013-11-11 11:10:00,9.47,9.48,9.39,9.46,6709500.0,9.47,9.48,9.39,9.46,6709500.0
2013-11-11 11:20:00,9.46,9.5,9.44,9.49,3924000.0,9.46,9.5,9.44,9.49,3924000.0
2013-11-11 11:30:00,9.49,9.5,9.43,9.46,5638500.0,9.49,9.5,9.43,9.46,5638500.0
2013-11-11 11:40:00,9.45,9.52,9.44,9.5,5613000.0,9.45,9.52,9.44,9.5,5613000.0
2013-11-11 11:50:00,9.5,9.53,9.47,9.48,5292000.0,9.5,9.53,9.47,9.48,5292000.0
2013-11-11 12:00:00,9.49,9.5,9.47,9.49,3693000.0,9.49,9.5,9.47,9.49,3693000.0
2013-11-11 12:10:00,9.49,9.54,9.48,9.54,3067500.0,9.49,9.54,9.48,9.54,3067500.0
2013-11-11 12:20:00,9.53,9.59,9.52,9.55,6682500.0,9.53,9.59,9.52,9.55,6682500.0
2013-11-11 12:30:00,9.55,9.6,9.52,9.6,3037500.0,9.55,9.6,9.52,9.6,3037500.0
2013-11-11 12:40:00,9.6,9.6,9.55,9.56,4261500.0,9.6,9.6,9.55,9.56,4261500.0
2013-11-11 12:50:00,9.56,9.65,9.55,9.63,5167500.0,9.56,9.65,9.55,9.63,5167500.0
2013-11-11 13:00:00,9.63,9.69,9.63,9.67,6850500.0,9.63,9.69,9.63,9.67,6850500.0
2013-11-11 13:10:00,9.67,9.68,9.62,9.64,4263000.0,9.67,9.68,9.62,9.64,4263000.0
2013-11-11 13:20:00,9.64,9.65,9.6,9.62,1569000.0,9.64,9.65,9.6,9.62,1569000.0
2013-11-11 13:30:00,9.62,9.65,9.61,9.64,1825500.0,9.62,9.65,9.61,9.64,1825500.0
2013-11-11 13:40:00,9.65,9.65,9.62,9.62,1423500.0,9.65,9.65,9.62,9.62,1423500.0
2013-11-11 13:50:00,9.63,9.64,9.59,9.59,2032500.0,9.63,9.64,9.59,9.59,2032500.0
2013-11-11 14:00:00,9.59,9.6,9.56,9.59,2293500.0,9.59,9.6,9.56,9.59,2293500.0
2013-11-11 14:10:00,9.58,9.62,9.57,9.6,952500.0,9.58,9.62,9.57,9.6,952500.0
2013-11-11 14:20:00,9.61,9.63,9.59,9.63,1546500.0,9.61,9.63,9.59,9.63,1546500.0
2013-11-11 14:30:00,9.62,9.63,9.59,9.62,2794500.0,9.62,9.63,9.59,9.62,2794500.0
2013-11-11 14:40:00,9.62,9.63,9.61,9.62,2866500.0,9.62,9.63,9.61,9.62,2866500.0
2013-11-11 14:50:00,9.62,9.66,9.61,9.66,2221500.0,9.62,9.66,9.61,9.66,2221500.0
2013-11-11 15:00:00,9.66,9.68,9.64,9.66,3033000.0,9.66,9.68,9.64,9.66,3033000.0
2013-11-11 15:10:00,9.66,9.69,9.64,9.68,2683500.0,9.66,9.69,9.64,9.68,2683500.0
2013-11-11 15:20:00,9.68,9.68,9.65,9.65,1969500.0,9.68,9.68,9.65,9.65,1969500.0
2013-11-11 15:30:00,9.65,9.65,9.61,9.63,3028500.0,9.65,9.65,9.61,9.63,3028500.0
2013-11-11 15:40:00,9.63,9.64,9.6,9.6,3018000.0,9.63,9.64,9.6,9.6,3018000.0
2013-11-11 15:50:00,9.6,9.65,9.6,9.64,7353000.0,9.6,9.65,9.6,9.64,7353000.0
2013-11-12 09:30:00,9.65,9.65,9.44,9.47,11823000.0,9.65,9.65,9.44,9.47,11823000.0
2013-11-12 09:40:00,9.46,9.52,9.41,9.41,8085000.0,9.46,9.52,9.41,9.41,8085000.0
2013-11-12 09:50:00,9.42,9.48,9.37,9.42,9178500.0,9.42,9.48,9.37,9.42,9178500.0
2013-11-12 10:00:00,9.42,9.45,9.25,9.28,10698000.0,9.42,9.45,9.25,9.28,10698000.0
2013-11-12 10:10:00,9.26,9.31,9.23,9.3,7741500.0,9.26,9.31,9.23,9.3,7741500.0
2013-11-12 10:20:00,9.3,9.32,9.26,9.31,5422500.0,9.3,9.32,9.26,9.31,5422500.0
2013-11-12 10:30:00,9.31,9.32,9.25,9.3,7087500.0,9.31,9.32,9.25,9.3,7087500.0
2013-11-12 10:40:00,9.29,9.33,9.25,9.25,4995000.0,9.29,9.33,9.25,9.25,4995000.0
2013-11-12 10:50:00,9.25,9.27,9.18,9.21,8199000.0,9.25,9.27,9.18,9.21,8199000.0
2013-11-12 11:00:00,9.2,9.25,9.19,9.21,3948000.0,9.2,9.25,9.19,9.21,3948000.0
2013-11-12 11:10:00,9.21,9.22,9.15,9.16,6990000.0,9.21,9.22,9.15,9.16,6990000.0
2013-11-12 11:20:00,9.16,9.26,9.12,9.24,8589000.0,9.16,9.26,9.12,9.24,8589000.0
2013-11-12 11:30:00,9.23,9.26,9.18,9.19,4534500.0,9.23,9.26,9.18,9.19,4534500.0
2013-11-12 11:40:00,9.19,9.23,9.17,9.17,3075000.0,9.19,9.23,9.17,9.17,3075000.0
2013-11-12 11:50:00,9.17,9.18,9.09,9.11,7741500.0,9.17,9.18,9.09,9.11,7741500.0
2013-11-12 12:00:00,9.11,9.13,9.08,9.12,6982500.0,9.11,9.13,9.08,9.12,6982500.0
2013-11-12 12:10:00,9.13,9.18,9.12,9.16,5200500.0,9.13,9.18,9.12,9.16,5200500.0
2013-11-12 12:20:00,9.17,9.2,9.16,9.18,4191000.0,9.17,9.2,9.16,9.18,4191000.0
2013-11-12 12:30:00,9.18,9.2,9.16,9.19,4197000.0,9.18,9.2,9.16,9.19,4197000.0
2013-11-12 12:40:00,9.19,9.21,9.17,9.18,5598000.0,9.19,9.21,9.17,9.18,5598000.0
2013-11-12 12:50:00,9.19,9.22,9.17,9.19,5251500.0,9.19,9.22,9.17,9.19,5251500.0
2013-11-12 13:00:00,9.19,9.2,9.16,9.17,3301500.0,9.19,9.2,9.16,9.17,3301500.0
2013-11-12 13:10:00,9.17,9.18,9.14,9.16,4806000.0,9.17,9.18,9.14,9.16,4806000.0
2013-11-12 13:20:00,9.16,9.21,9.13,9.18,4114500.0,9.16,9.21,9.13,9.18,4114500.0
2013-11-12 13:30:00,9.18,9.2,9.15,9.18,2739000.0,9.18,9.2,9.15,9.18,2739000.0
2013-11-12 13:40:00,9.18,9.2,9.16,9.18,820500.0,9.18,9.2,9.16,9.18,820500.0
2013-11-12 13:50:00,9.18,9.22,9.18,9.21,2242500.0,9.18,9.22,9.18,9.21,2242500.0
2013-11-12 14:00:00,9.21,9.23,9.16,9.16,5520000.0,9.21,9.23,9.16,9.16,5520000.0
2013-11-12 14:10:00,9.16,9.17,9.11,9.14,4707000.0,9.16,9.17,9.11,9.14,4707000.0
2013-11-12 14:20:00,9.14,9.17,9.13,9.15,5046000.0,9.14,9.17,9.13,9.15,5046000.0
2013-11-12 14:30:00,9.15,9.18,9.13,9.17,1992000.0,9.15,9.18,9.13,9.17,1992000.0
2013-11-12 14:40:00,9.17,9.18,9.14,9.16,2919000.0,9.17,9.18,9.14,9.16,2919000.0
2013-11-12 14:50:00,9.16,9.22,9.16,9.21,2772000.0,9.16,9.22,9.16,9.21,2772000.0
2013-11-12 15:00:00,9.21,9.23,9.19,9.22,3823500.0,9.21,9.23,9.19,9.22,3823500.0
2013-11-12 15:10:00,9.23,9.23,9.2,9.2,2797500.0,9.23,9.23,9.2,9.2,2797500.0
2013-11-12 15:20:00,9.2,9.21,9.17,9.19,2736000.0,9.2,9.21,9.17,9.19,2736000.0
2013-11-12 15:30:00,9.19,9.19,9.13,9.14,2752500.0,9.19,9.19,9.13,9.14,2752500.0
2013-11-12 15:40:00,9.14,9.19,9.13,9.17,3421500.0,9.14,9.19,9.13,9.17,3421500.0
2013-11-12 15:50:00,9.17,9.21,9.17,9.19,7684500.0,9.17,9.21,9.17,9.19,7684500.0
2013-11-13 09:30:00,9.39,9.46,9.25,9.34,13488000.0,9.39,9.46,9.25,9.34,13488000.0
2013-11-13 09:40:00,9.34,9.37,9.29,9.33,6207000.0,9.34,9.37,9.29,9.33,6207000.0
2013-11-13 09:50:00,9.33,9.34,9.21,9.29,9259500.0,9.33,9.34,9.21,9.29,9259500.0
2013-11-13 10:00:00,9.29,9.34,9.26,9.28,4330500.0,9.29,9.34,9.26,9.28,4330500.0
2013-11-13 10:10:00,9.27,9.4,9.26,9.34,5722500.0,9.27,9.4,9.26,9.34,5722500.0
2013-11-13 10:20:00,9.34,9.41,9.32,9.32,4249500.0,9.34,9.41,9.32,9.32,4249500.0
2013-11-13 10:30:00,9.33,9.36,9.3,9.3,6268500.0,9.33,9.36,9.3,9.3,6268500.0
2013-11-13 10:40:00,9.31,9.32,9.25,9.26,3880500.0,9.31,9.32,9.25,9.26,3880500.0
2013-11-13 10:50:00,9.27,9.29,9.25,9.28,3864000.0,9.27,9.29,9.25,9.28,3864000.0
2013-11-13 11:00:00,9.28,9.34,9.27,9.32,6060000.0,9.28,9.34,9.27,9.32,6060000.0
2013-11-13 11:10:00,9.31,9.38,9.3,9.32,4548000.0,9.31,9.38,9.3,9.32,4548000.0
2013-11-13 11:20:00,9.32,9.35,9.29,9.29,3538500.0,9.32,9.35,9.29,9.29,3538500.0
2013-11-13 11:30:00,9.3,9.34,9.29,9.32,1536000.0,9.3,9.34,9.29,9.32,1536000.0
2013-11-13 11:40:00,9.32,9.32,9.29,9.3,1941000.0,9.32,9.32,9.29,9.3,1941000.0
2013-11-13 11:50:00,9.31,9.33,9.3,9.31,1545000.0,9.31,9.33,9.3,9.31,1545000.0
2013-11-13 12:00:00,9.32,9.33,9.31,9.31,1626000.0,9.32,9.33,9.31,9.31,1626000.0
2013-11-13 12:10:00,9.31,9.46,9.31,9.43,7468500.0,9.31,9.46,9.31,9.43,7468500.0
2013-11-13 12:20:00,9.42,9.45,9.4,9.43,3048000.0,9.42,9.45,9.4,9.43,3048000.0
2013-11-13 12:30:00,9.42,9.48,9.42,9.46,5004000.0,9.42,9.48,9.42,9.46,5004000.0
2013-11-13 12:40:00,9.46,9.49,9.44,9.46,3829500.0,9.46,9.49,9.44,9.46,3829500.0
2013-11-13 12:50:00,9.45,9.46,9.43,9.45,2917500.0,9.45,9.46,9.43,9.45,2917500.0
2013-11-13 13:00:00,9.45,9.45,9.38,9.41,3729000.0,9.45,9.45,9.38,9.41,3729000.0
2013-11-13 13:10:00,9.41,9.41,9.36,9.39,1384500.0,9.41,9.41,9.36,9.39,1384500.0
2013-11-13 13:20:00,9.39,9.42,9.39,9.42,1155000.0,9.39,9.42,9.39,9.42,1155000.0
2013-11-13 13:30:00,9.41,9.41,9.36,9.36,2292000.0,9.41,9.41,9.36,9.36,2292000.0
2013-11-13 13:40:00,9.36,9.42,9.36,9.41,2031000.0,9.36,9.42,9.36,9.41,2031000.0
2013-11-13 13:50:00,9.41,9.41,9.37,9.37,1173000.0,9.41,9.41,9.37,9.37,1173000.0
2013-11-13 14:00:00,9.37,9.39,9.34,9.34,1554000.0,9.37,9.39,9.34,9.34,1554000.0
2013-11-13 14:10:00,9.35,9.35,9.31,9.32,2497500.0,9.35,9.35,9.31,9.32,2497500.0
2013-11-13 14:20:00,9.32,9.37,9.31,9.36,1693500.0,9.32,9.37,9.31,9.36,1693500.0
2013-11-13 14:30:00,9.36,9.37,9.31,9.31,2028000.0,9.36,9.37,9.31,9.31,2028000.0
2013-11-13 14:40:00,9.31,9.36,9.31,9.34,997500.0,9.31,9.36,9.31,9.34,997500.0
2013-11-13 14:50:00,9.35,9.35,9.31,9.34,988500.0,9.35,9.35,9.31,9.34,988500.0
2013-11-13 15:00:00,9.33,9.35,9.32,9.33,1114500.0,9.33,9.35,9.32,9.33,1114500.0
2013-11-13 15:10:00,9.33,9.33,9.28,9.29,2094000.0,9.33,9.33,9.28,9.29,2094000.0
2013-11-13 15:20:00,9.29,9.3,9.25,9.25,3405000.0,9.29,9.3,9.25,9.25,3405000.0
2013-11-13 15:30:00,9.25,9.27,9.09,9.17,21265500.0,9.25,9.27,9.09,9.17,21265500.0
2013-11-13 15:40:00,9.17,9.28,9.14,9.26,11211000.0,9.17,9.28,9.14,9.26,11211000.0
2013-11-13 15:50:00,9.28,9.29,9.23,9.25,8589000.0,9.28,9.29,9.23,9.25,8589000.0
2013-11-14 09:30:00,9.27,9.36,9.18,9.32,7273500.0,9.27,9.36,9.18,9.32,7273500.0
2013-11-14 09:40:00,9.31,9.32,9.22,9.23,6627000.0,9.31,9.32,9.22,9.23,6627000.0
2013-11-14 09:50:00,9.24,9.26,9.17,9.17,4317000.0,9.24,9.26,9.17,9.17,4317000.0
2013-11-14 10:00:00,9.17,9.2,9.12,9.12,7071000.0,9.17,9.2,9.12,9.12,7071000.0
2013-11-14 10:10:00,9.12,9.23,9.1,9.17,7027500.0,9.12,9.23,9.1,9.17,7027500.0
2013-11-14 10:20:00,9.17,9.2,9.15,9.19,3594000.0,9.17,9.2,9.15,9.19,3594000.0
2013-11-14 10:30:00,9.18,9.29,9.18,9.24,5025000.0,9.18,9.29,9.18,9.24,5025000.0
2013-11-14 10:40:00,9.24,9.26,9.15,9.15,3718500.0,9.24,9.26,9.15,9.15,3718500.0
2013-11-14 10:50:00,9.16,9.19,9.14,9.14,3277500.0,9.16,9.19,9.14,9.14,3277500.0
2013-11-14 11:00:00,9.14,9.17,9.11,9.12,5080500.0,9.14,9.17,9.11,9.12,5080500.0
2013-11-14 11:10:00,9.12,9.18,9.08,9.17,8383500.0,9.12,9.18,9.08,9.17,8383500.0
2013-11-14 11:20:00,9.17,9.17,9.08,9.12,6072000.0,9.17,9.17,9.08,9.12,6072000.0
2013-11-14 11:30:00,9.12,9.13,9.04,9.08,6930000.0,9.12,9.13,9.04,9.08,6930000.0
2013-11-14 11:40:00,9.09,9.09,9.01,9.05,6238500.0,9.09,9.09,9.01,9.05,6238500.0
2013-11-14 11:50:00,9.05,9.06,8.97,8.97,9336000.0,9.05,9.06,8.97,8.97,9336000.0
2013-11-14 12:00:00,8.98,9.0,8.94,8.96,6519000.0,8.98,9.0,8.94,8.96,6519000.0
2013-11-14 12:10:00,8.97,9.02,8.95,9.0,6666000.0,8.97,9.02,8.95,9.0,6666000.0
2013-11-14 12:20:00,9.0,9.03,8.98,9.03,4953000.0,9.0,9.03,8.98,9.03,4953000.0
2013-11-14 12:30:00,9.02,9.06,9.01,9.02,4486500.0,9.02,9.06,9.01,9.02,4486500.0
2013-11-14 12:40:00,9.02,9.06,9.01,9.05,2752500.0,9.02,9.06,9.01,9.05,2752500.0
2013-11-14 12:50:00,9.05,9.08,9.03,9.05,3343500.0,9.05,9.08,9.03,9.05,3343500.0
2013-11-14 13:00:00,9.04,9.07,9.03,9.05,2989500.0,9.04,9.07,9.03,9.05,2989500.0
2013-11-14 13:10:00,9.05,9.1,9.05,9.09,4299000.0,9.05,9.1,9.05,9.09,4299000.0
2013-11-14 13:20:00,9.09,9.13,9.09,9.11,3484500.0,9.09,9.13,9.09,9.11,3484500.0
2013-11-14 13:30:00,9.11,9.16,9.1,9.15,3106500.0,9.11,9.16,9.1,9.15,3106500.0
2013-11-14 13:40:00,9.15,9.22,9.13,9.18,4771500.0,9.15,9.22,9.13,9.18,4771500.0
2013-11-14 13:50:00,9.18,9.2,9.16,9.19,2854500.0,9.18,9.2,9.16,9.19,2854500.0
2013-11-14 14:00:00,9.19,9.19,9.13,9.14,3126000.0,9.19,9.19,9.13,9.14,3126000.0
2013-11-14 14:10:00,9.15,9.19,9.13,9.18,3279000.0,9.15,9.19,9.13,9.18,3279000.0
2013-11-14 14:20:00,9.18,9.19,9.15,9.18,1806000.0,9.18,9.19,9.15,9.18,1806000.0
2013-11-14 14:30:00,9.18,9.18,9.11,9.13,2923500.0,9.18,9.18,9.11,9.13,2923500.0
2013-11-14 14:40:00,9.13,9.16,9.11,9.16,2023500.0,9.13,9.16,9.11,9.16,2023500.0
2013-11-14 14:50:00,9.15,9.17,9.1,9.12,2215500.0,9.15,9.17,9.1,9.12,2215500.0
2013-11-14 15:00:00,9.12,9.17,9.12,9.15,1780500.0,9.12,9.17,9.12,9.15,1780500.0
2013-11-14 15:10:00,9.15,9.16,9.14,9.15,1381500.0,9.15,9.16,9.14,9.15,1381500.0
2013-11-14 15:20:00,9.15,9.17,9.13,9.14,1641000.0,9.15,9.17,9.13,9.14,1641000.0
2013-11-14 15:30:00,9.15,9.23,9.14,9.21,5608500.0,9.15,9.23,9.14,9.21,5608500.0
2013-11-14 15:40:00,9.21,9.21,9.17,9.18,2395500.0,9.21,9.21,9.17,9.18,2395500.0
2013-11-14 15:50:00,9.18,9.2,9.15,9.17,4161000.0,9.18,9.2,9.15,9.17,4161000.0
2013-11-15 09:30:00,9.12,9.16,8.99,9.04,8091000.0,9.12,9.16,8.99,9.04,8091000.0
2013-11-15 09:40:00,9.04,9.06,9.01,9.02,6579000.0,9.04,9.06,9.01,9.02,6579000.0
2013-11-15 09:50:00,9.02,9.09,8.98,9.08,8127000.0,9.02,9.09,8.98,9.08,8127000.0
2013-11-15 10:00:00,9.1,9.1,9.03,9.08,2973000.0,9.1,9.1,9.03,9.08,2973000.0
2013-11-15 10:10:00,9.07,9.08,9.02,9.04,3544500.0,9.07,9.08,9.02,9.04,3544500.0
2013-11-15 10:20:00,9.04,9.06,9.0,9.05,6276000.0,9.04,9.06,9.0,9.05,6276000.0
2013-11-15 10:30:00,9.05,9.06,9.02,9.03,2371500.0,9.05,9.06,9.02,9.03,2371500.0
2013-11-15 10:40:00,9.04,9.11,9.03,9.1,3220500.0,9.04,9.11,9.03,9.1,3220500.0
2013-11-15 10:50:00,9.11,9.13,9.07,9.12,3190500.0,9.11,9.13,9.07,9.12,3190500.0
2013-11-15 11:00:00,9.12,9.2,9.11,9.19,6883500.0,9.12,9.2,9.11,9.19,6883500.0
2013-11-15 11:10:00,9.19,9.2,9.15,9.16,3127500.0,9.19,9.2,9.15,9.16,3127500.0
2013-11-15 11:20:00,9.15,9.17,9.1,9.14,5451000.0,9.15,9.17,9.1,9.14,5451000.0
2013-11-15 11:30:00,9.14,9.14,9.1,9.11,1872000.0,9.14,9.14,9.1,9.11,1872000.0
2013-11-15 11:40:00,9.11,9.12,9.1,9.11,2047500.0,9.11,9.12,9.1,9.11,2047500.0
2013-11-15 11:50:00,9.11,9.11,9.08,9.1,3267000.0,9.11,9.11,9.08,9.1,3267000.0
2013-11-15 12:00:00,9.1,9.13,9.08,9.13,3913500.0,9.1,9.13,9.08,9.13,3913500.0
2013-11-15 12:10:00,9.13,9.15,9.11,9.12,2458500.0,9.13,9.15,9.11,9.12,2458500.0
2013-11-15 12:20:00,9.12,9.12,9.09,9.09,2758500.0,9.12,9.12,9.09,9.09,2758500.0
2013-11-15 12:30:00,9.1,9.11,9.07,9.09,1801500.0,9.1,9.11,9.07,9.09,1801500.0
2013-11-15 12:40:00,9.09,9.1,9.08,9.08,1036500.0,9.09,9.1,9.08,9.08,1036500.0
2013-11-15 12:50:00,9.09,9.09,9.03,9.05,2419500.0,9.09,9.09,9.03,9.05,2419500.0
2013-11-15 13:00:00,9.05,9.07,9.05,9.07,1129500.0,9.05,9.07,9.05,9.07,1129500.0
2013-11-15 13:10:00,9.06,9.07,9.04,9.04,1315500.0,9.06,9.07,9.04,9.04,1315500.0
2013-11-15 13:20:00,9.03,9.07,9.03,9.06,913500.0,9.03,9.07,9.03,9.06,913500.0
2013-11-15 13:30:00,9.07,9.07,9.04,9.05,864000.0,9.07,9.07,9.04,9.05,864000.0
2013-11-15 13:40:00,9.05,9.05,9.0,9.01,2881500.0,9.05,9.05,9.0,9.01,2881500.0
2013-11-15 13:50:00,9.02,9.02,8.97,8.97,5175000.0,9.02,9.02,8.97,8.97,5175000.0
2013-11-15 14:00:00,8.97,9.0,8.96,8.98,4806000.0,8.97,9.0,8.96,8.98,4806000.0
2013-11-15 14:10:00,8.98,9.02,8.98,8.99,3163500.0,8.98,9.02,8.98,8.99,3163500.0
2013-11-15 14:20:00,8.99,9.0,8.98,8.99,3046500.0,8.99,9.0,8.98,8.99,3046500.0
2013-11-15 14:30:00,8.99,9.0,8.97,8.99,3202500.0,8.99,9.0,8.97,8.99,3202500.0
2013-11-15 14:40:00,8.99,9.02,8.99,9.0,2677500.0,8.99,9.02,8.99,9.0,2677500.0
2013-11-15 14:50:00,9.01,9.02,9.0,9.0,1978500.0,9.01,9.02,9.0,9.0,1978500.0
2013-11-15 15:00:00,9.0,9.02,9.0,9.02,2866500.0,9.0,9.02,9.0,9.02,2866500.0
2013-11-15 15:10:00,9.01,9.03,9.0,9.02,2820000.0,9.01,9.03,9.0,9.02,2820000.0
2013-11-15 15:20:00,9.02,9.03,9.0,9.01,2529000.0,9.02,9.03,9.0,9.01,2529000.0
2013-11-15 15:30:00,9.01,9.02,9.0,9.01,2815500.0,9.01,9.02,9.0,9.01,2815500.0
2013-11-15 15:40:00,9.01,9.02,8.99,9.0,3232500.0,9.01,9.02,8.99,9.0,3232500.0
2013-11-15 15:50:00,9.01,9.03,9.0,9.03,10822500.0,9.01,9.03,9.0,9.03,10822500.0
2013-11-18 09:30:00,9.05,9.05,8.89,8.95,10792500.0,9.05,9.05,8.89,8.95,10792500.0
2013-11-18 09:40:00,8.94,8.95,8.77,8.77,13264500.0,8.94,8.95,8.77,8.77,13264500.0
2013-11-18 09:50:00,8.77,8.83,8.67,8.68,16339500.0,8.77,8.83,8.67,8.68,16339500.0
2013-11-18 10:00:00,8.67,8.71,8.56,8.67,18124500.0,8.67,8.71,8.56,8.67,18124500.0
2013-11-18 10:10:00,8.67,8.73,8.64,8.68,8916000.0,8.67,8.73,8.64,8.68,8916000.0
2013-11-18 10:20:00,8.68,8.69,8.63,8.65,6438000.0,8.68,8.69,8.63,8.65,6438000.0
2013-11-18 10:30:00,8.66,8.71,8.62,8.63,7990500.0,8.66,8.71,8.62,8.63,7990500.0
2013-11-18 10:40:00,8.62,8.63,8.53,8.56,12229500.0,8.62,8.63,8.53,8.56,12229500.0
2013-11-18 10:50:00,8.56,8.66,8.55,8.64,10266000.0,8.56,8.66,8.55,8.64,10266000.0
2013-11-18 11:00:00,8.64,8.66,8.58,8.6,4588500.0,8.64,8.66,8.58,8.6,4588500.0
2013-11-18 11:10:00,8.6,8.62,8.54,8.6,7686000.0,8.6,8.62,8.54,8.6,7686000.0
2013-11-18 11:20:00,8.6,8.62,8.55,8.55,7038000.0,8.6,8.62,8.55,8.55,7038000.0
2013-11-18 11:30:00,8.55,8.61,8.54,8.58,6091500.0,8.55,8.61,8.54,8.58,6091500.0
2013-11-18 11:40:00,8.58,8.6,8.48,8.48,7524000.0,8.58,8.6,8.48,8.48,7524000.0
2013-11-18 11:50:00,8.48,8.51,8.44,8.49,8337000.0,8.48,8.51,8.44,8.49,8337000.0
2013-11-18 12:00:00,8.5,8.5,8.36,8.38,10884000.0,8.5,8.5,8.36,8.38,10884000.0
2013-11-18 12:10:00,8.38,8.43,8.34,8.41,9618000.0,8.38,8.43,8.34,8.41,9618000.0
2013-11-18 12:20:00,8.41,8.41,8.35,8.41,7890000.0,8.41,8.41,8.35,8.41,7890000.0
2013-11-18 12:30:00,8.41,8.43,8.38,8.4,5773500.0,8.41,8.43,8.38,8.4,5773500.0
2013-11-18 12:40:00,8.4,8.4,8.3,8.34,9262500.0,8.4,8.4,8.3,8.34,9262500.0
2013-11-18 12:50:00,8.34,8.34,8.28,8.29,7120500.0,8.34,8.34,8.28,8.29,7120500.0
2013-11-18 13:00:00,8.29,8.3,8.24,8.3,9319500.0,8.29,8.3,8.24,8.3,9319500.0
2013-11-18 13:10:00,8.3,8.33,8.28,8.32,3490500.0,8.3,8.33,8.28,8.32,3490500.0
2013-11-18 13:20:00,8.32,8.33,8.29,8.32,5454000.0,8.32,8.33,8.29,8.32,5454000.0
2013-11-18 13:30:00,8.32,8.41,8.32,8.4,7885500.0,8.32,8.41,8.32,8.4,7885500.0
2013-11-18 13:40:00,8.4,8.41,8.34,8.36,4789500.0,8.4,8.41,8.34,8.36,4789500.0
2013-11-18 13:50:00,8.36,8.41,8.33,8.36,3862500.0,8.36,8.41,8.33,8.36,3862500.0
2013-11-18 14:00:00,8.36,8.39,8.3,8.3,4434000.0,8.36,8.39,8.3,8.3,4434000.0
2013-11-18 14:10:00,8.3,8.33,8.27,8.3,4336500.0,8.3,8.33,8.27,8.3,4336500.0
2013-11-18 14:20:00,8.3,8.33,8.27,8.27,3070500.0,8.3,8.33,8.27,8.27,3070500.0
2013-11-18 14:30:00,8.28,8.3,8.2,8.21,7051500.0,8.28,8.3,8.2,8.21,7051500.0
2013-11-18 14:40:00,8.21,8.24,8.17,8.23,7237500.0,8.21,8.24,8.17,8.23,7237500.0
2013-11-18 14:50:00,8.23,8.23,8.17,8.19,5137500.0,8.23,8.23,8.17,8.19,5137500.0
2013-11-18 15:00:00,8.2,8.22,8.17,8.18,5314500.0,8.2,8.22,8.17,8.18,5314500.0
2013-11-18 15:10:00,8.17,8.19,8.11,8.14,9448500.0,8.17,8.19,8.11,8.14,9448500.0
2013-11-18 15:20:00,8.14,8.15,7.99,8.05,13951500.0,8.14,8.15,7.99,8.05,13951500.0
2013-11-18 15:30:00,8.06,8.09,7.97,8.08,14317500.0,8.06,8.09,7.97,8.08,14317500.0
2013-11-18 15:40:00,8.08,8.11,8.04,8.09,9552000.0,8.08,8.11,8.04,8.09,9552000.0
2013-11-18 15:50:00,8.09,8.14,8.07,8.1,14190000.0,8.09,8.14,8.07,8.1,14190000.0
2013-11-19 09:30:00,7.95,8.22,7.95,8.16,27498000.0,7.95,8.22,7.95,8.16,27498000.0
2013-11-19 09:40:00,8.16,8.36,8.14,8.34,22725000.0,8.16,8.36,8.14,8.34,22725000.0
2013-11-19 09:50:00,8.34,8.51,8.33,8.42,22404000.0,8.34,8.51,8.33,8.42,22404000.0
2013-11-19 10:00:00,8.43,8.48,8.37,8.45,13803000.0,8.43,8.48,8.37,8.45,13803000.0
2013-11-19 10:10:00,8.46,8.6,8.45,8.57,17553000.0,8.46,8.6,8.45,8.57,17553000.0
2013-11-19 10:20:00,8.57,8.59,8.45,8.46,11491500.0,8.57,8.59,8.45,8.46,11491500.0
2013-11-19 10:30:00,8.46,8.49,8.35,8.38,11608500.0,8.46,8.49,8.35,8.38,11608500.0
2013-11-19 10:40:00,8.38,8.46,8.35,8.37,8400000.0,8.38,8.46,8.35,8.37,8400000.0
2013-11-19 10:50:00,8.37,8.45,8.37,8.42,5751000.0,8.37,8.45,8.37,8.42,5751000.0
2013-11-19 11:00:00,8.42,8.51,8.4,8.48,5688000.0,8.42,8.51,8.4,8.48,5688000.0
2013-11-19 11:10:00,8.48,8.51,8.44,8.5,6493500.0,8.48,8.51,8.44,8.5,6493500.0
2013-11-19 11:20:00,8.5,8.52,8.47,8.48,4017000.0,8.5,8.52,8.47,8.48,4017000.0
2013-11-19 11:30:00,8.49,8.58,8.48,8.54,7963500.0,8.49,8.58,8.48,8.54,7963500.0
2013-11-19 11:40:00,8.54,8.56,8.49,8.55,3655500.0,8.54,8.56,8.49,8.55,3655500.0
2013-11-19 11:50:00,8.55,8.57,8.53,8.56,2989500.0,8.55,8.57,8.53,8.56,2989500.0
2013-11-19 12:00:00,8.56,8.56,8.5,8.55,3300000.0,8.56,8.56,8.5,8.55,3300000.0
2013-11-19 12:10:00,8.55,8.56,8.48,8.49,2505000.0,8.55,8.56,8.48,8.49,2505000.0
2013-11-19 12:20:00,8.49,8.51,8.43,8.46,6690000.0,8.49,8.51,8.43,8.46,6690000.0
2013-11-19 12:30:00,8.46,8.49,8.43,8.44,2452500.0,8.46,8.49,8.43,8.44,2452500.0
2013-11-19 12:40:00,8.44,8.45,8.37,8.39,5383500.0,8.44,8.45,8.37,8.39,5383500.0
2013-11-19 12:50:00,8.39,8.42,8.34,8.36,5134500.0,8.39,8.42,8.34,8.36,5134500.0
2013-11-19 13:00:00,8.36,8.36,8.29,8.34,5452500.0,8.36,8.36,8.29,8.34,5452500.0
2013-11-19 13:10:00,8.34,8.37,8.32,8.35,2803500.0,8.34,8.37,8.32,8.35,2803500.0
2013-11-19 13:20:00,8.35,8.36,8.25,8.25,4458000.0,8.35,8.36,8.25,8.25,4458000.0
2013-11-19 13:30:00,8.25,8.29,8.21,8.24,5899500.0,8.25,8.29,8.21,8.24,5899500.0
2013-11-19 13:40:00,8.24,8.37,8.24,8.32,5137500.0,8.24,8.37,8.24,8.32,5137500.0
2013-11-19 13:50:00,8.32,8.42,8.32,8.4,4149000.0,8.32,8.42,8.32,8.4,4149000.0
2013-11-19 14:00:00,8.4,8.44,8.34,8.35,3840000.0,8.4,8.44,8.34,8.35,3840000.0
2013-11-19 14:10:00,8.34,8.38,8.33,8.33,2641500.0,8.34,8.38,8.33,8.33,2641500.0
2013-11-19 14:20:00,8.33,8.35,8.27,8.35,3171000.0,8.33,8.35,8.27,8.35,3171000.0
2013-11-19 14:30:00,8.34,8.41,8.34,8.41,2508000.0,8.34,8.41,8.34,8.41,2508000.0
2013-11-19 14:40:00,8.41,8.43,8.35,8.35,2854500.0,8.41,8.43,8.35,8.35,2854500.0
2013-11-19 14:50:00,8.36,8.42,8.35,8.41,2919000.0,8.36,8.42,8.35,8.41,2919000.0
2013-11-19 15:00:00,8.41,8.48,8.36,8.37,5398500.0,8.41,8.48,8.36,8.37,5398500.0
2013-11-19 15:10:00,8.37,8.39,8.34,8.37,2475000.0,8.37,8.39,8.34,8.37,2475000.0
2013-11-19 15:20:00,8.38,8.39,8.36,8.38,2149500.0,8.38,8.39,8.36,8.38,2149500.0
2013-11-19 15:30:00,8.38,8.39,8.36,8.37,1852500.0,8.38,8.39,8.36,8.37,1852500.0
2013-11-19 15:40:00,8.37,8.39,8.33,8.39,3682500.0,8.37,8.39,8.33,8.39,3682500.0
2013-11-19 15:50:00,8.39,8.43,8.38,8.41,9660000.0,8.39,8.43,8.38,8.41,9660000.0
2013-11-20 09:30:00,8.41,8.5,8.33,8.35,10840500.0,8.41,8.5,8.33,8.35,10840500.0
2013-11-20 09:40:00,8.35,8.37,8.12,8.15,18028500.0,8.35,8.37,8.12,8.15,18028500.0
2013-11-20 09:50:00,8.16,8.19,8.05,8.06,12942000.0,8.16,8.19,8.05,8.06,12942000.0
2013-11-20 10:00:00,8.06,8.16,8.06,8.14,7543500.0,8.06,8.16,8.06,8.14,7543500.0
2013-11-20 10:10:00,8.14,8.18,8.08,8.11,5335500.0,8.14,8.18,8.08,8.11,5335500.0
2013-11-20 10:20:00,8.11,8.18,8.07,8.08,7552500.0,8.11,8.18,8.07,8.08,7552500.0
2013-11-20 10:30:00,8.08,8.1,8.01,8.06,9438000.0,8.08,8.1,8.01,8.06,9438000.0
2013-11-20 10:40:00,8.06,8.09,8.04,8.07,4804500.0,8.06,8.09,8.04,8.07,4804500.0
2013-11-20 10:50:00,8.07,8.15,8.05,8.13,7707000.0,8.07,8.15,8.05,8.13,7707000.0
2013-11-20 11:00:00,8.12,8.19,8.11,8.17,6384000.0,8.12,8.19,8.11,8.17,6384000.0
2013-11-20 11:10:00,8.18,8.18,8.11,8.11,7069500.0,8.18,8.18,8.11,8.11,7069500.0
2013-11-20 11:20:00,8.11,8.15,8.1,8.14,3447000.0,8.11,8.15,8.1,8.14,3447000.0
2013-11-20 11:30:00,8.14,8.18,8.13,8.15,3795000.0,8.14,8.18,8.13,8.15,3795000.0
2013-11-20 11:40:00,8.15,8.16,8.11,8.11,3268500.0,8.15,8.16,8.11,8.11,3268500.0
2013-11-20 11:50:00,8.11,8.12,8.07,8.08,4795500.0,8.11,8.12,8.07,8.08,4795500.0
2013-11-20 12:00:00,8.08,8.12,8.07,8.08,2716500.0,8.08,8.12,8.07,8.08,2716500.0
2013-11-20 12:10:00,8.1,8.11,8.07,8.1,3189000.0,8.1,8.11,8.07,8.1,3189000.0
2013-11-20 12:20:00,8.1,8.11,8.08,8.11,2368500.0,8.1,8.11,8.08,8.11,2368500.0
2013-11-20 12:30:00,8.11,8.11,8.07,8.09,1960500.0,8.11,8.11,8.07,8.09,1960500.0
2013-11-20 12:40:00,8.1,8.1,8.08,8.1,1050000.0,8.1,8.1,8.08,8.1,1050000.0
2013-11-20 12:50:00,8.1,8.11,8.07,8.09,1630500.0,8.1,8.11,8.07,8.09,1630500.0
2013-11-20 13:00:00,8.08,8.1,8.08,8.09,1443000.0,8.08,8.1,8.08,8.09,1443000.0
2013-11-20 13:10:00,8.09,8.12,8.09,8.1,2329500.0,8.09,8.12,8.09,8.1,2329500.0
2013-11-20 13:20:00,8.11,8.11,8.09,8.1,1008000.0,8.11,8.11,8.09,8.1,1008000.0
2013-11-20 13:30:00,8.1,8.11,8.09,8.1,1465500.0,8.1,8.11,8.09,8.1,1465500.0
2013-11-20 13:40:00,8.1,8.11,8.09,8.11,735000.0,8.1,8.11,8.09,8.11,735000.0
2013-11-20 13:50:00,8.11,8.12,8.1,8.11,1402500.0,8.11,8.12,8.1,8.11,1402500.0
2013-11-20 14:00:00,8.11,8.11,8.07,8.09,3157500.0,8.11,8.11,8.07,8.09,3157500.0
2013-11-20 14:10:00,8.08,8.1,8.03,8.09,5280000.0,8.08,8.1,8.03,8.09,5280000.0
2013-11-20 14:20:00,8.09,8.15,8.07,8.14,2850000.0,8.09,8.15,8.07,8.14,2850000.0
2013-11-20 14:30:00,8.14,8.14,8.1,8.11,2325000.0,8.14,8.14,8.1,8.11,2325000.0
2013-11-20 14:40:00,8.1,8.1,8.05,8.07,2836500.0,8.1,8.1,8.05,8.07,2836500.0
2013-11-20 14:50:00,8.07,8.08,8.05,8.07,2568000.0,8.07,8.08,8.05,8.07,2568000.0
2013-11-20 15:00:00,8.06,8.07,8.0,8.01,4879500.0,8.06,8.07,8.0,8.01,4879500.0
2013-11-20 15:10:00,8.01,8.02,7.96,7.96,9345000.0,8.01,8.02,7.96,7.96,9345000.0
2013-11-20 15:20:00,7.96,8.01,7.94,7.97,8097000.0,7.96,8.01,7.94,7.97,8097000.0
2013-11-20 15:30:00,7.98,8.01,7.97,8.01,4656000.0,7.98,8.01,7.97,8.01,4656000.0
2013-11-20 15:40:00,8.01,8.07,8.01,8.05,7278000.0,8.01,8.07,8.01,8.05,7278000.0
2013-11-20 15:50:00,8.05,8.08,8.04,8.07,8098500.0,8.05,8.08,8.04,8.07,8098500.0
2013-11-21 09:30:00,8.19,8.21,8.09,8.14,14766000.0,8.19,8.21,8.09,8.14,14766000.0
2013-11-21 09:40:00,8.14,8.32,8.13,8.28,16417500.0,8.14,8.32,8.13,8.28,16417500.0
2013-11-21 09:50:00,8.28,8.3,8.19,8.28,5704500.0,8.28,8.3,8.19,8.28,5704500.0
2013-11-21 10:00:00,8.28,8.3,8.21,8.27,5083500.0,8.28,8.3,8.21,8.27,5083500.0
2013-11-21 10:10:00,8.27,8.28,8.22,8.23,3703500.0,8.27,8.28,8.22,8.23,3703500.0
2013-11-21 10:20:00,8.23,8.23,8.02,8.06,10872000.0,8.23,8.23,8.02,8.06,10872000.0
2013-11-21 10:30:00,8.06,8.11,8.03,8.07,5622000.0,8.06,8.11,8.03,8.07,5622000.0
2013-11-21 10:40:00,8.07,8.14,8.07,8.14,4879500.0,8.07,8.14,8.07,8.14,4879500.0
2013-11-21 10:50:00,8.14,8.14,8.06,8.1,3451500.0,8.14,8.14,8.06,8.1,3451500.0
2013-11-21 11:00:00,8.1,8.2,8.1,8.17,6576000.0,8.1,8.2,8.1,8.17,6576000.0
2013-11-21 11:10:00,8.17,8.18,8.1,8.15,4078500.0,8.17,8.18,8.1,8.15,4078500.0
2013-11-21 11:20:00,8.15,8.19,8.14,8.19,3801000.0,8.15,8.19,8.14,8.19,3801000.0
2013-11-21 11:30:00,8.18,8.24,8.17,8.21,4668000.0,8.18,8.24,8.17,8.21,4668000.0
2013-11-21 11:40:00,8.21,8.24,8.19,8.23,2809500.0,8.21,8.24,8.19,8.23,2809500.0
2013-11-21 11:50:00,8.23,8.24,8.19,8.21,2358000.0,8.23,8.24,8.19,8.21,2358000.0
2013-11-21 12:00:00,8.21,8.22,8.15,8.15,3397500.0,8.21,8.22,8.15,8.15,3397500.0
2013-11-21 12:10:00,8.15,8.2,8.15,8.19,2641500.0,8.15,8.2,8.15,8.19,2641500.0
2013-11-21 12:20:00,8.19,8.21,8.19,8.2,1327500.0,8.19,8.21,8.19,8.2,1327500.0
2013-11-21 12:30:00,8.2,8.23,8.2,8.22,1858500.0,8.2,8.23,8.2,8.22,1858500.0
2013-11-21 12:40:00,8.22,8.23,8.18,8.19,1690500.0,8.22,8.23,8.18,8.19,1690500.0
2013-11-21 12:50:00,8.18,8.2,8.12,8.12,2455500.0,8.18,8.2,8.12,8.12,2455500.0
2013-11-21 13:00:00,8.12,8.17,8.12,8.14,2116500.0,8.12,8.17,8.12,8.14,2116500.0
2013-11-21 13:10:00,8.14,8.15,8.09,8.12,3390000.0,8.14,8.15,8.09,8.12,3390000.0
2013-11-21 13:20:00,8.12,8.14,8.07,8.07,3217500.0,8.12,8.14,8.07,8.07,3217500.0
2013-11-21 13:30:00,8.07,8.11,8.07,8.08,3298500.0,8.07,8.11,8.07,8.08,3298500.0
2013-11-21 13:40:00,8.08,8.13,8.07,8.12,3441000.0,8.08,8.13,8.07,8.12,3441000.0
2013-11-21 13:50:00,8.12,8.15,8.11,8.15,2578500.0,8.12,8.15,8.11,8.15,2578500.0
2013-11-21 14:00:00,8.15,8.16,8.11,8.12,2089500.0,8.15,8.16,8.11,8.12,2089500.0
2013-11-21 14:10:00,8.12,8.15,8.1,8.11,2086500.0,8.12,8.15,8.1,8.11,2086500.0
2013-11-21 14:20:00,8.11,8.13,8.08,8.08,3378000.0,8.11,8.13,8.08,8.08,3378000.0
2013-11-21 14:30:00,8.08,8.11,8.06,8.07,4299000.0,8.08,8.11,8.06,8.07,4299000.0
2013-11-21 14:40:00,8.07,8.09,8.06,8.08,4417500.0,8.07,8.09,8.06,8.08,4417500.0
2013-11-21 14:50:00,8.08,8.1,8.06,8.07,1680000.0,8.08,8.1,8.06,8.07,1680000.0
2013-11-21 15:00:00,8.07,8.1,8.07,8.09,2328000.0,8.07,8.1,8.07,8.09,2328000.0
2013-11-21 15:10:00,8.09,8.1,8.07,8.08,1798500.0,8.09,8.1,8.07,8.08,1798500.0
2013-11-21 15:20:00,8.08,8.09,8.06,8.08,2985000.0,8.08,8.09,8.06,8.08,2985000.0
2013-11-21 15:30:00,8.08,8.08,8.05,8.05,3096000.0,8.08,8.08,8.05,8.05,3096000.0
2013-11-21 15:40:00,8.05,8.09,8.04,8.09,3619500.0,8.05,8.09,8.04,8.09,3619500.0
2013-11-21 15:50:00,8.08,8.15,8.08,8.14,8842500.0,8.08,8.15,8.08,8.14,8842500.0
2013-11-22 09:30:00,8.11,8.18,7.94,8.01,10390500.0,8.11,8.18,7.94,8.01,10390500.0
2013-11-22 09:40:00,8.01,8.06,7.96,8.02,9169500.0,8.01,8.06,7.96,8.02,9169500.0
2013-11-22 09:50:00,8.03,8.08,7.86,7.89,17206500.0,8.03,8.08,7.86,7.89,17206500.0
2013-11-22 10:00:00,7.9,7.95,7.87,7.9,8025000.0,7.9,7.95,7.87,7.9,8025000.0
2013-11-22 10:10:00,7.9,7.96,7.89,7.89,10354500.0,7.9,7.96,7.89,7.89,10354500.0
2013-11-22 10:20:00,7.89,7.98,7.89,7.97,7981500.0,7.89,7.98,7.89,7.97,7981500.0
2013-11-22 10:30:00,7.97,7.99,7.94,7.99,4567500.0,7.97,7.99,7.94,7.99,4567500.0
2013-11-22 10:40:00,7.99,7.99,7.94,7.95,3174000.0,7.99,7.99,7.94,7.95,3174000.0
2013-11-22 10:50:00,7.95,7.96,7.9,7.93,3744000.0,7.95,7.96,7.9,7.93,3744000.0
2013-11-22 11:00:00,7.93,7.96,7.93,7.93,1732500.0,7.93,7.96,7.93,7.93,1732500.0
2013-11-22 11:10:00,7.93,7.96,7.92,7.95,2632500.0,7.93,7.96,7.92,7.95,2632500.0
2013-11-22 11:20:00,7.96,7.98,7.94,7.95,2347500.0,7.96,7.98,7.94,7.95,2347500.0
2013-11-22 11:30:00,7.96,7.98,7.96,7.96,1572000.0,7.96,7.98,7.96,7.96,1572000.0
2013-11-22 11:40:00,7.95,7.97,7.93,7.94,3750000.0,7.95,7.97,7.93,7.94,3750000.0
2013-11-22 11:50:00,7.94,7.95,7.91,7.93,3333000.0,7.94,7.95,7.91,7.93,3333000.0
2013-11-22 12:00:00,7.94,7.94,7.92,7.93,1506000.0,7.94,7.94,7.92,7.93,1506000.0
2013-11-22 12:10:00,7.93,7.95,7.92,7.95,1089000.0,7.93,7.95,7.92,7.95,1089000.0
2013-11-22 12:20:00,7.95,7.96,7.93,7.93,1356000.0,7.95,7.96,7.93,7.93,1356000.0
2013-11-22 12:30:00,7.94,7.96,7.93,7.95,1084500.0,7.94,7.96,7.93,7.95,1084500.0
2013-11-22 12:40:00,7.95,8.02,7.95,8.02,4873500.0,7.95,8.02,7.95,8.02,4873500.0
2013-11-22 12:50:00,8.02,8.05,8.0,8.01,4264500.0,8.02,8.05,8.0,8.01,4264500.0
2013-11-22 13:00:00,8.01,8.05,8.01,8.02,2137500.0,8.01,8.05,8.01,8.02,2137500.0
2013-11-22 13:10:00,8.02,8.03,8.01,8.01,1192500.0,8.02,8.03,8.01,8.01,1192500.0
2013-11-22 13:20:00,8.01,8.03,8.0,8.02,3300000.0,8.01,8.03,8.0,8.02,3300000.0
2013-11-22 13:30:00,8.03,8.04,8.02,8.03,2772000.0,8.03,8.04,8.02,8.03,2772000.0
2013-11-22 13:40:00,8.02,8.03,7.96,7.97,3684000.0,8.02,8.03,7.96,7.97,3684000.0
2013-11-22 13:50:00,7.96,8.01,7.96,8.0,2344500.0,7.96,8.01,7.96,8.0,2344500.0
2013-11-22 14:00:00,8.0,8.02,7.98,8.0,1605000.0,8.0,8.02,7.98,8.0,1605000.0
2013-11-22 14:10:00,7.99,8.01,7.98,7.99,2133000.0,7.99,8.01,7.98,7.99,2133000.0
2013-11-22 14:20:00,7.98,8.0,7.97,8.0,1533000.0,7.98,8.0,7.97,8.0,1533000.0
2013-11-22 14:30:00,8.0,8.01,7.98,7.99,1156500.0,8.0,8.01,7.98,7.99,1156500.0
2013-11-22 14:40:00,7.99,7.99,7.97,7.98,1153500.0,7.99,7.99,7.97,7.98,1153500.0
2013-11-22 14:50:00,7.98,7.99,7.98,7.99,640500.0,7.98,7.99,7.98,7.99,640500.0
2013-11-22 15:00:00,7.98,8.03,7.98,8.03,2238000.0,7.98,8.03,7.98,8.03,2238000.0
2013-11-22 15:10:00,8.03,8.13,8.02,8.11,8925000.0,8.03,8.13,8.02,8.11,8925000.0
2013-11-22 15:20:00,8.11,8.13,8.08,8.11,4311000.0,8.11,8.13,8.08,8.11,4311000.0
2013-11-22 15:30:00,8.11,8.16,8.08,8.1,5350500.0,8.11,8.16,8.08,8.1,5350500.0
2013-11-22 15:40:00,8.1,8.14,8.1,8.12,3652500.0,8.1,8.14,8.1,8.12,3652500.0
2013-11-22 15:50:00,8.13,8.14,8.08,8.09,7807500.0,8.13,8.14,8.08,8.09,7807500.0
2013-11-25 09:30:00,8.3,8.35,8.21,8.26,11377500.0,8.3,8.35,8.21,8.26,11377500.0
2013-11-25 09:40:00,8.26,8.39,8.22,8.23,12091500.0,8.26,8.39,8.22,8.23,12091500.0
2013-11-25 09:50:00,8.23,8.27,8.17,8.19,8590500.0,8.23,8.27,8.17,8.19,8590500.0
2013-11-25 10:00:00,8.19,8.22,8.15,8.19,6729000.0,8.19,8.22,8.15,8.19,6729000.0
2013-11-25 10:10:00,8.2,8.2,8.12,8.14,5166000.0,8.2,8.2,8.12,8.14,5166000.0
2013-11-25 10:20:00,8.14,8.16,8.06,8.08,6204000.0,8.14,8.16,8.06,8.08,6204000.0
2013-11-25 10:30:00,8.08,8.13,8.05,8.11,5095500.0,8.08,8.13,8.05,8.11,5095500.0
2013-11-25 10:40:00,8.11,8.15,8.11,8.13,2976000.0,8.11,8.15,8.11,8.13,2976000.0
2013-11-25 10:50:00,8.13,8.15,8.07,8.1,3085500.0,8.13,8.15,8.07,8.1,3085500.0
2013-11-25 11:00:00,8.09,8.12,8.07,8.08,4350000.0,8.09,8.12,8.07,8.08,4350000.0
2013-11-25 11:10:00,8.09,8.15,8.07,8.15,3804000.0,8.09,8.15,8.07,8.15,3804000.0
2013-11-25 11:20:00,8.15,8.17,8.12,8.13,3385500.0,8.15,8.17,8.12,8.13,3385500.0
2013-11-25 11:30:00,8.13,8.18,8.13,8.16,4791000.0,8.13,8.18,8.13,8.16,4791000.0
2013-11-25 11:40:00,8.17,8.18,8.15,8.17,2352000.0,8.17,8.18,8.15,8.17,2352000.0
2013-11-25 11:50:00,8.17,8.23,8.17,8.23,4408500.0,8.17,8.23,8.17,8.23,4408500.0
2013-11-25 12:00:00,8.23,8.23,8.2,8.21,2901000.0,8.23,8.23,8.2,8.21,2901000.0
2013-11-25 12:10:00,8.21,8.23,8.2,8.22,1494000.0,8.21,8.23,8.2,8.22,1494000.0
2013-11-25 12:20:00,8.22,8.26,8.22,8.23,2529000.0,8.22,8.26,8.22,8.23,2529000.0
2013-11-25 12:30:00,8.23,8.23,8.18,8.2,1804500.0,8.23,8.23,8.18,8.2,1804500.0
2013-11-25 12:40:00,8.2,8.22,8.17,8.18,2997000.0,8.2,8.22,8.17,8.18,2997000.0
2013-11-25 12:50:00,8.18,8.19,8.16,8.17,2292000.0,8.18,8.19,8.16,8.17,2292000.0
2013-11-25 13:00:00,8.17,8.18,8.15,8.17,1506000.0,8.17,8.18,8.15,8.17,1506000.0
2013-11-25 13:10:00,8.17,8.17,8.14,8.16,1591500.0,8.17,8.17,8.14,8.16,1591500.0
2013-11-25 13:20:00,8.15,8.19,8.15,8.17,1191000.0,8.15,8.19,8.15,8.17,1191000.0
2013-11-25 13:30:00,8.17,8.21,8.16,8.2,1402500.0,8.17,8.21,8.16,8.2,1402500.0
2013-11-25 13:40:00,8.2,8.23,8.18,8.21,1380000.0,8.2,8.23,8.18,8.21,1380000.0
2013-11-25 13:50:00,8.21,8.21,8.18,8.2,877500.0,8.21,8.21,8.18,8.2,877500.0
2013-11-25 14:00:00,8.2,8.21,8.18,8.2,945000.0,8.2,8.21,8.18,8.2,945000.0
2013-11-25 14:10:00,8.2,8.23,8.19,8.21,1498500.0,8.2,8.23,8.19,8.21,1498500.0
2013-11-25 14:20:00,8.21,8.22,8.15,8.16,1900500.0,8.21,8.22,8.15,8.16,1900500.0
2013-11-25 14:30:00,8.16,8.16,8.14,8.16,2226000.0,8.16,8.16,8.14,8.16,2226000.0
2013-11-25 14:40:00,8.16,8.16,8.08,8.09,3529500.0,8.16,8.16,8.08,8.09,3529500.0
2013-11-25 14:50:00,8.09,8.1,8.06,8.1,6228000.0,8.09,8.1,8.06,8.1,6228000.0
2013-11-25 15:00:00,8.09,8.1,8.03,8.05,4774500.0,8.09,8.1,8.03,8.05,4774500.0
2013-11-25 15:10:00,8.05,8.06,8.02,8.05,4036500.0,8.05,8.06,8.02,8.05,4036500.0
2013-11-25 15:20:00,8.05,8.06,8.03,8.06,2469000.0,8.05,8.06,8.03,8.06,2469000.0
2013-11-25 15:30:00,8.05,8.08,8.04,8.04,2508000.0,8.05,8.08,8.04,8.04,2508000.0
2013-11-25 15:40:00,8.04,8.06,8.04,8.05,2163000.0,8.04,8.06,8.04,8.05,2163000.0
2013-11-25 15:50:00,8.05,8.07,8.04,8.05,7051500.0,8.05,8.07,8.04,8.05,7051500.0
2013-11-26 09:30:00,7.96,8.02,7.89,7.93,9582000.0,7.96,8.02,7.89,7.93,9582000.0
2013-11-26 09:40:00,7.93,7.95,7.76,7.8,11901000.0,7.93,7.95,7.76,7.8,11901000.0
2013-11-26 09:50:00,7.81,7.82,7.74,7.8,8634000.0,7.81,7.82,7.74,7.8,8634000.0
2013-11-26 10:00:00,7.8,7.84,7.78,7.83,5092500.0,7.8,7.84,7.78,7.83,5092500.0
2013-11-26 10:10:00,7.84,7.89,7.82,7.83,5880000.0,7.84,7.89,7.82,7.83,5880000.0
2013-11-26 10:20:00,7.83,7.88,7.81,7.85,6628500.0,7.83,7.88,7.81,7.85,6628500.0
2013-11-26 10:30:00,7.85,7.87,7.79,7.81,5166000.0,7.85,7.87,7.79,7.81,5166000.0
2013-11-26 10:40:00,7.8,7.83,7.79,7.81,3153000.0,7.8,7.83,7.79,7.81,3153000.0
2013-11-26 10:50:00,7.81,7.86,7.8,7.82,3633000.0,7.81,7.86,7.8,7.82,3633000.0
2013-11-26 11:00:00,7.82,7.83,7.79,7.82,5131500.0,7.82,7.83,7.79,7.82,5131500.0
2013-11-26 11:10:00,7.82,7.95,7.81,7.92,6846000.0,7.82,7.95,7.81,7.92,6846000.0
2013-11-26 11:20:00,7.91,8.05,7.91,7.99,8721000.0,7.91,8.05,7.91,7.99,8721000.0
2013-11-26 11:30:00,8.0,8.07,7.98,8.0,7315500.0,8.0,8.07,7.98,8.0,7315500.0
2013-11-26 11:40:00,8.0,8.05,7.98,8.01,3996000.0,8.0,8.05,7.98,8.01,3996000.0
2013-11-26 11:50:00,8.02,8.03,7.96,7.99,5005500.0,8.02,8.03,7.96,7.99,5005500.0
2013-11-26 12:00:00,7.98,8.11,7.97,8.08,6913500.0,7.98,8.11,7.97,8.08,6913500.0
2013-11-26 12:10:00,8.08,8.12,8.06,8.09,7522500.0,8.08,8.12,8.06,8.09,7522500.0
2013-11-26 12:20:00,8.09,8.1,8.04,8.09,3748500.0,8.09,8.1,8.04,8.09,3748500.0
2013-11-26 12:30:00,8.1,8.15,8.07,8.14,3535500.0,8.1,8.15,8.07,8.14,3535500.0
2013-11-26 12:40:00,8.14,8.18,8.11,8.14,7035000.0,8.14,8.18,8.11,8.14,7035000.0
2013-11-26 12:50:00,8.14,8.18,8.14,8.16,4740000.0,8.14,8.18,8.14,8.16,4740000.0
2013-11-26 13:00:00,8.15,8.17,8.12,8.14,3235500.0,8.15,8.17,8.12,8.14,3235500.0
2013-11-26 13:10:00,8.14,8.14,8.08,8.11,3285000.0,8.14,8.14,8.08,8.11,3285000.0
2013-11-26 13:20:00,8.11,8.13,8.1,8.13,1374000.0,8.11,8.13,8.1,8.13,1374000.0
2013-11-26 13:30:00,8.12,8.13,8.09,8.09,1855500.0,8.12,8.13,8.09,8.09,1855500.0
2013-11-26 13:40:00,8.09,8.12,8.09,8.1,1750500.0,8.09,8.12,8.09,8.1,1750500.0
2013-11-26 13:50:00,8.09,8.11,8.06,8.07,4048500.0,8.09,8.11,8.06,8.07,4048500.0
2013-11-26 14:00:00,8.06,8.11,8.06,8.08,2532000.0,8.06,8.11,8.06,8.08,2532000.0
2013-11-26 14:10:00,8.08,8.09,8.03,8.04,3660000.0,8.08,8.09,8.03,8.04,3660000.0
2013-11-26 14:20:00,8.04,8.06,8.02,8.04,2752500.0,8.04,8.06,8.02,8.04,2752500.0
2013-11-26 14:30:00,8.04,8.05,8.03,8.04,1816500.0,8.04,8.05,8.03,8.04,1816500.0
2013-11-26 14:40:00,8.04,8.07,8.02,8.07,3037500.0,8.04,8.07,8.02,8.07,3037500.0
2013-11-26 14:50:00,8.07,8.08,8.02,8.04,2203500.0,8.07,8.08,8.02,8.04,2203500.0
2013-11-26 15:00:00,8.04,8.09,8.04,8.08,2647500.0,8.04,8.09,8.04,8.08,2647500.0
2013-11-26 15:10:00,8.08,8.11,8.06,8.06,5125500.0,8.08,8.11,8.06,8.06,5125500.0
2013-11-26 15:20:00,8.06,8.08,8.02,8.03,3738000.0,8.06,8.08,8.02,8.03,3738000.0
2013-11-26 15:30:00,8.03,8.08,8.02,8.05,3865500.0,8.03,8.08,8.02,8.05,3865500.0
2013-11-26 15:40:00,8.05,8.06,7.98,8.0,5658000.0,8.05,8.06,7.98,8.0,5658000.0
2013-11-26 15:50:00,8.0,8.05,8.0,8.03,8146500.0,8.0,8.05,8.0,8.03,8146500.0
2013-11-27 09:30:00,8.09,8.1,7.97,8.07,7501500.0,8.09,8.1,7.97,8.07,7501500.0
2013-11-27 09:40:00,8.07,8.12,8.01,8.04,6828000.0,8.07,8.12,8.01,8.04,6828000.0
2013-11-27 09:50:00,8.04,8.08,8.01,8.04,5440500.0,8.04,8.08,8.01,8.04,5440500.0
2013-11-27 10:00:00,8.05,8.07,7.97,7.99,6183000.0,8.05,8.07,7.97,7.99,6183000.0
2013-11-27 10:10:00,7.99,8.05,7.98,8.04,5775000.0,7.99,8.05,7.98,8.04,5775000.0
2013-11-27 10:20:00,8.04,8.05,8.0,8.02,4365000.0,8.04,8.05,8.0,8.02,4365000.0
2013-11-27 10:30:00,8.03,8.05,8.0,8.03,3678000.0,8.03,8.05,8.0,8.03,3678000.0
2013-11-27 10:40:00,8.03,8.04,8.0,8.02,2737500.0,8.03,8.04,8.0,8.02,2737500.0
2013-11-27 10:50:00,8.02,8.02,7.98,8.02,2536500.0,8.02,8.02,7.98,8.02,2536500.0
2013-11-27 11:00:00,8.02,8.02,8.0,8.01,1978500.0,8.02,8.02,8.0,8.01,1978500.0
2013-11-27 11:10:00,8.01,8.11,8.01,8.1,6855000.0,8.01,8.11,8.01,8.1,6855000.0
2013-11-27 11:20:00,8.1,8.22,8.09,8.17,10053000.0,8.1,8.22,8.09,8.17,10053000.0
2013-11-27 11:30:00,8.17,8.19,8.14,8.16,4041000.0,8.17,8.19,8.14,8.16,4041000.0
2013-11-27 11:40:00,8.16,8.23,8.16,8.21,6646500.0,8.16,8.23,8.16,8.21,6646500.0
2013-11-27 11:50:00,8.21,8.29,8.2,8.29,10960500.0,8.21,8.29,8.2,8.29,10960500.0
2013-11-27 12:00:00,8.29,8.3,8.25,8.3,5550000.0,8.29,8.3,8.25,8.3,5550000.0
2013-11-27 12:10:00,8.29,8.3,8.26,8.26,3660000.0,8.29,8.3,8.26,8.26,3660000.0
2013-11-27 12:20:00,8.26,8.3,8.24,8.29,2887500.0,8.26,8.3,8.24,8.29,2887500.0
2013-11-27 12:30:00,8.29,8.32,8.25,8.27,4764000.0,8.29,8.32,8.25,8.27,4764000.0
2013-11-27 12:40:00,8.27,8.33,8.27,8.33,3082500.0,8.27,8.33,8.27,8.33,3082500.0
2013-11-27 12:50:00,8.33,8.35,8.31,8.34,8238000.0,8.33,8.35,8.31,8.34,8238000.0
2013-11-27 13:00:00,8.34,8.35,8.28,8.31,3693000.0,8.34,8.35,8.28,8.31,3693000.0
2013-11-27 13:10:00,8.3,8.33,8.29,8.32,2605500.0,8.3,8.33,8.29,8.32,2605500.0
2013-11-27 13:20:00,8.32,8.36,8.32,8.34,3073500.0,8.32,8.36,8.32,8.34,3073500.0
2013-11-27 13:30:00,8.34,8.38,8.33,8.37,3613500.0,8.34,8.38,8.33,8.37,3613500.0
2013-11-27 13:40:00,8.37,8.4,8.36,8.37,4749000.0,8.37,8.4,8.36,8.37,4749000.0
2013-11-27 13:50:00,8.37,8.4,8.37,8.39,3841500.0,8.37,8.4,8.37,8.39,3841500.0
2013-11-27 14:00:00,8.39,8.42,8.38,8.4,4036500.0,8.39,8.42,8.38,8.4,4036500.0
2013-11-27 14:10:00,8.4,8.41,8.36,8.38,2260500.0,8.4,8.41,8.36,8.38,2260500.0
2013-11-27 14:20:00,8.38,8.39,8.37,8.39,1761000.0,8.38,8.39,8.37,8.39,1761000.0
2013-11-27 14:30:00,8.38,8.4,8.38,8.4,1176000.0,8.38,8.4,8.38,8.4,1176000.0
2013-11-27 14:40:00,8.4,8.4,8.37,8.39,1440000.0,8.4,8.4,8.37,8.39,1440000.0
2013-11-27 14:50:00,8.39,8.39,8.31,8.34,3562500.0,8.39,8.39,8.31,8.34,3562500.0
2013-11-27 15:00:00,8.34,8.38,8.33,8.35,2307000.0,8.34,8.38,8.33,8.35,2307000.0
2013-11-27 15:10:00,8.36,8.38,8.35,8.36,1300500.0,8.36,8.38,8.35,8.36,1300500.0
2013-11-27 15:20:00,8.36,8.38,8.34,8.38,1675500.0,8.36,8.38,8.34,8.38,1675500.0
2013-11-27 15:30:00,8.38,8.4,8.36,8.4,2863500.0,8.38,8.4,8.36,8.4,2863500.0
2013-11-27 15:40:00,8.4,8.43,8.38,8.42,5968500.0,8.4,8.43,8.38,8.42,5968500.0
2013-11-27 15:50:00,8.42,8.46,8.41,8.46,11467500.0,8.42,8.46,8.41,8.46,11467500.0
2013-11-29 09:30:00,8.64,8.67,8.55,8.62,14793000.0,8.64,8.67,8.55,8.62,14793000.0
2013-11-29 09:40:00,8.62,8.63,8.51,8.59,8643000.0,8.62,8.63,8.51,8.59,8643000.0
2013-11-29 09:50:00,8.58,8.66,8.56,8.65,7285500.0,8.58,8.66,8.56,8.65,7285500.0
2013-11-29 10:00:00,8.65,8.65,8.56,8.59,7807500.0,8.65,8.65,8.56,8.59,7807500.0
2013-11-29 10:10:00,8.58,8.63,8.57,8.62,5566500.0,8.58,8.63,8.57,8.62,5566500.0
2013-11-29 10:20:00,8.62,8.7,8.62,8.64,11683500.0,8.62,8.7,8.62,8.64,11683500.0
2013-11-29 10:30:00,8.64,8.7,8.63,8.64,8638500.0,8.64,8.7,8.63,8.64,8638500.0
2013-11-29 10:40:00,8.64,8.68,8.62,8.66,5083500.0,8.64,8.68,8.62,8.66,5083500.0
2013-11-29 10:50:00,8.66,8.7,8.65,8.7,5376000.0,8.66,8.7,8.65,8.7,5376000.0
2013-11-29 11:00:00,8.7,8.71,8.64,8.67,4704000.0,8.7,8.71,8.64,8.67,4704000.0
2013-11-29 11:10:00,8.67,8.69,8.66,8.68,3438000.0,8.67,8.69,8.66,8.68,3438000.0
2013-11-29 11:20:00,8.68,8.69,8.65,8.65,5416500.0,8.68,8.69,8.65,8.65,5416500.0
2013-11-29 11:30:00,8.65,8.66,8.6,8.63,4435500.0,8.65,8.66,8.6,8.63,4435500.0
2013-11-29 11:40:00,8.63,8.64,8.59,8.6,4795500.0,8.63,8.64,8.59,8.6,4795500.0
2013-11-29 11:50:00,8.6,8.61,8.59,8.6,3171000.0,8.6,8.61,8.59,8.6,3171000.0
2013-11-29 12:00:00,8.6,8.62,8.56,8.59,5695500.0,8.6,8.62,8.56,8.59,5695500.0
2013-11-29 12:10:00,8.58,8.6,8.56,8.57,3421500.0,8.58,8.6,8.56,8.57,3421500.0
2013-11-29 12:20:00,8.57,8.57,8.52,8.55,6165000.0,8.57,8.57,8.52,8.55,6165000.0
2013-11-29 12:30:00,8.55,8.57,8.51,8.53,5473500.0,8.55,8.57,8.51,8.53,5473500.0
2013-11-29 12:40:00,8.53,8.57,8.47,8.48,6471000.0,8.53,8.57,8.47,8.48,6471000.0
2013-11-29 12:50:00,8.48,8.51,8.47,8.49,7980000.0,8.48,8.51,8.47,8.49,7980000.0
2013-12-02 09:30:00,8.41,8.55,8.38,8.54,8967000.0,8.41,8.55,8.38,8.54,8967000.0
2013-12-02 09:40:00,8.54,8.57,8.46,8.48,4993500.0,8.54,8.57,8.46,8.48,4993500.0
2013-12-02 09:50:00,8.49,8.52,8.42,8.44,5889000.0,8.49,8.52,8.42,8.44,5889000.0
2013-12-02 10:00:00,8.45,8.52,8.45,8.49,4125000.0,8.45,8.52,8.45,8.49,4125000.0
2013-12-02 10:10:00,8.49,8.51,8.44,8.45,2127000.0,8.49,8.51,8.44,8.45,2127000.0
2013-12-02 10:20:00,8.45,8.5,8.44,8.5,3072000.0,8.45,8.5,8.44,8.5,3072000.0
2013-12-02 10:30:00,8.5,8.5,8.35,8.38,5479500.0,8.5,8.5,8.35,8.38,5479500.0
2013-12-02 10:40:00,8.37,8.39,8.3,8.37,5289000.0,8.37,8.39,8.3,8.37,5289000.0
2013-12-02 10:50:00,8.37,8.41,8.34,8.4,4593000.0,8.37,8.41,8.34,8.4,4593000.0
2013-12-02 11:00:00,8.4,8.43,8.39,8.42,2542500.0,8.4,8.43,8.39,8.42,2542500.0
2013-12-02 11:10:00,8.41,8.41,8.35,8.36,2667000.0,8.41,8.41,8.35,8.36,2667000.0
2013-12-02 11:20:00,8.36,8.37,8.33,8.33,2160000.0,8.36,8.37,8.33,8.33,2160000.0
2013-12-02 11:30:00,8.33,8.37,8.33,8.36,2854500.0,8.33,8.37,8.33,8.36,2854500.0
2013-12-02 11:40:00,8.36,8.38,8.34,8.36,1593000.0,8.36,8.38,8.34,8.36,1593000.0
2013-12-02 11:50:00,8.36,8.41,8.35,8.38,1696500.0,8.36,8.41,8.35,8.38,1696500.0
2013-12-02 12:00:00,8.38,8.43,8.38,8.39,2298000.0,8.38,8.43,8.38,8.39,2298000.0
2013-12-02 12:10:00,8.39,8.39,8.35,8.37,3235500.0,8.39,8.39,8.35,8.37,3235500.0
2013-12-02 12:20:00,8.37,8.4,8.37,8.37,1230000.0,8.37,8.4,8.37,8.37,1230000.0
2013-12-02 12:30:00,8.38,8.39,8.34,8.35,1305000.0,8.38,8.39,8.34,8.35,1305000.0
2013-12-02 12:40:00,8.35,8.38,8.35,8.38,1368000.0,8.35,8.38,8.35,8.38,1368000.0
2013-12-02 12:50:00,8.38,8.38,8.35,8.37,1224000.0,8.38,8.38,8.35,8.37,1224000.0
2013-12-02 13:00:00,8.37,8.37,8.35,8.36,1059000.0,8.37,8.37,8.35,8.36,1059000.0
2013-12-02 13:10:00,8.36,8.37,8.34,8.37,3172500.0,8.36,8.37,8.34,8.37,3172500.0
2013-12-02 13:20:00,8.36,8.39,8.35,8.36,4183500.0,8.36,8.39,8.35,8.36,4183500.0
2013-12-02 13:30:00,8.36,8.39,8.35,8.37,1278000.0,8.36,8.39,8.35,8.37,1278000.0
2013-12-02 13:40:00,8.38,8.38,8.36,8.38,2109000.0,8.38,8.38,8.36,8.38,2109000.0
2013-12-02 13:50:00,8.38,8.39,8.37,8.38,1489500.0,8.38,8.39,8.37,8.38,1489500.0
2013-12-02 14:00:00,8.37,8.39,8.34,8.34,997500.0,8.37,8.39,8.34,8.34,997500.0
2013-12-02 14:10:00,8.35,8.35,8.31,8.34,2776500.0,8.35,8.35,8.31,8.34,2776500.0
2013-12-02 14:20:00,8.34,8.35,8.32,8.34,1072500.0,8.34,8.35,8.32,8.34,1072500.0
2013-12-02 14:30:00,8.35,8.35,8.32,8.34,897000.0,8.35,8.35,8.32,8.34,897000.0
2013-12-02 14:40:00,8.34,8.35,8.32,8.35,1083000.0,8.34,8.35,8.32,8.35,1083000.0
2013-12-02 14:50:00,8.34,8.36,8.33,8.34,634500.0,8.34,8.36,8.33,8.34,634500.0
2013-12-02 15:00:00,8.34,8.37,8.34,8.34,2821500.0,8.34,8.37,8.34,8.34,2821500.0
2013-12-02 15:10:00,8.34,8.35,8.33,8.34,1512000.0,8.34,8.35,8.33,8.34,1512000.0
2013-12-02 15:20:00,8.34,8.35,8.32,8.33,1126500.0,8.34,8.35,8.32,8.33,1126500.0
2013-12-02 15:30:00,8.33,8.33,8.29,8.3,3007500.0,8.33,8.33,8.29,8.3,3007500.0
2013-12-02 15:40:00,8.31,8.31,8.26,8.28,4333500.0,8.31,8.31,8.26,8.28,4333500.0
2013-12-02 15:50:00,8.29,8.3,8.27,8.28,3666000.0,8.29,8.3,8.27,8.28,3666000.0
2013-12-03 09:30:00,8.85,8.98,8.77,8.95,31621500.0,8.85,8.98,8.77,8.95,31621500.0
2013-12-03 09:40:00,8.96,9.0,8.88,9.0,15847500.0,8.96,9.0,8.88,9.0,15847500.0
2013-12-03 09:50:00,9.0,9.16,8.96,9.12,22455000.0,9.0,9.16,8.96,9.12,22455000.0
2013-12-03 10:00:00,9.13,9.27,9.11,9.24,21292500.0,9.13,9.27,9.11,9.24,21292500.0
2013-12-03 10:10:00,9.24,9.32,9.22,9.22,19572000.0,9.24,9.32,9.22,9.22,19572000.0
2013-12-03 10:20:00,9.22,9.25,9.17,9.2,10777500.0,9.22,9.25,9.17,9.2,10777500.0
2013-12-03 10:30:00,9.2,9.24,9.1,9.17,10480500.0,9.2,9.24,9.1,9.17,10480500.0
2013-12-03 10:40:00,9.17,9.26,9.12,9.23,9636000.0,9.17,9.26,9.12,9.23,9636000.0
2013-12-03 10:50:00,9.22,9.28,9.19,9.24,8074500.0,9.22,9.28,9.19,9.24,8074500.0
2013-12-03 11:00:00,9.23,9.29,9.21,9.27,7326000.0,9.23,9.29,9.21,9.27,7326000.0
2013-12-03 11:10:00,9.27,9.34,9.25,9.27,10405500.0,9.27,9.34,9.25,9.27,10405500.0
2013-12-03 11:20:00,9.28,9.3,9.22,9.27,7203000.0,9.28,9.3,9.22,9.27,7203000.0
2013-12-03 11:30:00,9.27,9.28,9.22,9.25,3526500.0,9.27,9.28,9.22,9.25,3526500.0
2013-12-03 11:40:00,9.25,9.25,9.15,9.19,5476500.0,9.25,9.25,9.15,9.19,5476500.0
2013-12-03 11:50:00,9.19,9.25,9.16,9.24,5437500.0,9.19,9.25,9.16,9.24,5437500.0
2013-12-03 12:00:00,9.23,9.24,9.17,9.21,5220000.0,9.23,9.24,9.17,9.21,5220000.0
2013-12-03 12:10:00,9.21,9.3,9.2,9.29,5374500.0,9.21,9.3,9.2,9.29,5374500.0
2013-12-03 12:20:00,9.29,9.3,9.24,9.27,3753000.0,9.29,9.3,9.24,9.27,3753000.0
2013-12-03 12:30:00,9.27,9.35,9.27,9.33,6444000.0,9.27,9.35,9.27,9.33,6444000.0
2013-12-03 12:40:00,9.33,9.42,9.33,9.41,10621500.0,9.33,9.42,9.33,9.41,10621500.0
2013-12-03 12:50:00,9.4,9.46,9.39,9.42,10600500.0,9.4,9.46,9.39,9.42,10600500.0
2013-12-03 13:00:00,9.42,9.43,9.34,9.39,5881500.0,9.42,9.43,9.34,9.39,5881500.0
2013-12-03 13:10:00,9.39,9.46,9.36,9.46,6445500.0,9.39,9.46,9.36,9.46,6445500.0
2013-12-03 13:20:00,9.46,9.5,9.43,9.46,7228500.0,9.46,9.5,9.43,9.46,7228500.0
2013-12-03 13:30:00,9.46,9.53,9.45,9.52,7641000.0,9.46,9.53,9.45,9.52,7641000.0
2013-12-03 13:40:00,9.52,9.52,9.4,9.44,6555000.0,9.52,9.52,9.4,9.44,6555000.0
2013-12-03 13:50:00,9.44,9.5,9.43,9.46,3363000.0,9.44,9.5,9.43,9.46,3363000.0
2013-12-03 14:00:00,9.46,9.48,9.42,9.42,3084000.0,9.46,9.48,9.42,9.42,3084000.0
2013-12-03 14:10:00,9.42,9.45,9.34,9.38,6000000.0,9.42,9.45,9.34,9.38,6000000.0
2013-12-03 14:20:00,9.38,9.44,9.36,9.39,4779000.0,9.38,9.44,9.36,9.39,4779000.0
2013-12-03 14:30:00,9.38,9.43,9.38,9.42,4830000.0,9.38,9.43,9.38,9.42,4830000.0
2013-12-03 14:40:00,9.41,9.47,9.4,9.46,6679500.0,9.41,9.47,9.4,9.46,6679500.0
2013-12-03 14:50:00,9.46,9.59,9.45,9.55,12340500.0,9.46,9.59,9.45,9.55,12340500.0
2013-12-03 15:00:00,9.55,9.61,9.55,9.59,9442500.0,9.55,9.61,9.55,9.59,9442500.0
2013-12-03 15:10:00,9.59,9.59,9.52,9.57,6246000.0,9.59,9.59,9.52,9.57,6246000.0
2013-12-03 15:20:00,9.56,9.58,9.51,9.52,4539000.0,9.56,9.58,9.51,9.52,4539000.0
2013-12-03 15:30:00,9.52,9.6,9.52,9.59,6411000.0,9.52,9.6,9.52,9.59,6411000.0
2013-12-03 15:40:00,9.6,9.64,9.59,9.6,10632000.0,9.6,9.64,9.59,9.6,10632000.0
2013-12-03 15:50:00,9.61,9.66,9.61,9.65,15511500.0,9.61,9.66,9.61,9.65,15511500.0
2013-12-04 09:30:00,9.62,9.63,9.3,9.4,22458000.0,9.62,9.63,9.3,9.4,22458000.0
2013-12-04 09:40:00,9.4,9.44,9.3,9.39,10659000.0,9.4,9.44,9.3,9.39,10659000.0
2013-12-04 09:50:00,9.39,9.41,9.24,9.32,11554500.0,9.39,9.41,9.24,9.32,11554500.0
2013-12-04 10:00:00,9.31,9.42,9.3,9.38,10314000.0,9.31,9.42,9.3,9.38,10314000.0
2013-12-04 10:10:00,9.38,9.44,9.31,9.4,8296500.0,9.38,9.44,9.31,9.4,8296500.0
2013-12-04 10:20:00,9.4,9.49,9.4,9.46,8284500.0,9.4,9.49,9.4,9.46,8284500.0
2013-12-04 10:30:00,9.45,9.46,9.33,9.36,6387000.0,9.45,9.46,9.33,9.36,6387000.0
2013-12-04 10:40:00,9.36,9.45,9.36,9.4,5139000.0,9.36,9.45,9.36,9.4,5139000.0
2013-12-04 10:50:00,9.39,9.43,9.36,9.4,5160000.0,9.39,9.43,9.36,9.4,5160000.0
2013-12-04 11:00:00,9.4,9.41,9.37,9.4,3919500.0,9.4,9.41,9.37,9.4,3919500.0
2013-12-04 11:10:00,9.4,9.44,9.39,9.41,3886500.0,9.4,9.44,9.39,9.41,3886500.0
2013-12-04 11:20:00,9.41,9.42,9.28,9.29,7732500.0,9.41,9.42,9.28,9.29,7732500.0
2013-12-04 11:30:00,9.29,9.32,9.23,9.25,5755500.0,9.29,9.32,9.23,9.25,5755500.0
2013-12-04 11:40:00,9.26,9.31,9.25,9.28,4090500.0,9.26,9.31,9.25,9.28,4090500.0
2013-12-04 11:50:00,9.28,9.29,9.24,9.27,2920500.0,9.28,9.29,9.24,9.27,2920500.0
2013-12-04 12:00:00,9.27,9.27,9.18,9.2,7522500.0,9.27,9.27,9.18,9.2,7522500.0
2013-12-04 12:10:00,9.2,9.26,9.19,9.23,4017000.0,9.2,9.26,9.19,9.23,4017000.0
2013-12-04 12:20:00,9.23,9.25,9.21,9.22,2496000.0,9.23,9.25,9.21,9.22,2496000.0
2013-12-04 12:30:00,9.22,9.27,9.21,9.26,2259000.0,9.22,9.27,9.21,9.26,2259000.0
2013-12-04 12:40:00,9.26,9.28,9.24,9.24,1467000.0,9.26,9.28,9.24,9.24,1467000.0
2013-12-04 12:50:00,9.25,9.26,9.23,9.24,1375500.0,9.25,9.26,9.23,9.24,1375500.0
2013-12-04 13:00:00,9.25,9.27,9.23,9.24,1879500.0,9.25,9.27,9.23,9.24,1879500.0
2013-12-04 13:10:00,9.25,9.26,9.22,9.24,1473000.0,9.25,9.26,9.22,9.24,1473000.0
2013-12-04 13:20:00,9.24,9.25,9.21,9.22,2097000.0,9.24,9.25,9.21,9.22,2097000.0
2013-12-04 13:30:00,9.21,9.21,9.14,9.19,5145000.0,9.21,9.21,9.14,9.19,5145000.0
2013-12-04 13:40:00,9.19,9.25,9.19,9.23,2455500.0,9.19,9.25,9.19,9.23,2455500.0
2013-12-04 13:50:00,9.23,9.24,9.19,9.2,1597500.0,9.23,9.24,9.19,9.2,1597500.0
2013-12-04 14:00:00,9.2,9.25,9.2,9.21,2610000.0,9.2,9.25,9.2,9.21,2610000.0
2013-12-04 14:10:00,9.21,9.25,9.21,9.24,1851000.0,9.21,9.25,9.21,9.24,1851000.0
2013-12-04 14:20:00,9.23,9.28,9.22,9.26,2967000.0,9.23,9.28,9.22,9.26,2967000.0
2013-12-04 14:30:00,9.25,9.31,9.25,9.28,2929500.0,9.25,9.31,9.25,9.28,2929500.0
2013-12-04 14:40:00,9.29,9.33,9.29,9.31,3334500.0,9.29,9.33,9.29,9.31,3334500.0
2013-12-04 14:50:00,9.31,9.33,9.28,9.29,2682000.0,9.31,9.33,9.28,9.29,2682000.0
2013-12-04 15:00:00,9.3,9.32,9.26,9.27,1882500.0,9.3,9.32,9.26,9.27,1882500.0
2013-12-04 15:10:00,9.26,9.31,9.24,9.31,3105000.0,9.26,9.31,9.24,9.31,3105000.0
2013-12-04 15:20:00,9.31,9.31,9.27,9.28,1981500.0,9.31,9.31,9.27,9.28,1981500.0
2013-12-04 15:30:00,9.29,9.32,9.28,9.29,2476500.0,9.29,9.32,9.28,9.29,2476500.0
2013-12-04 15:40:00,9.28,9.3,9.27,9.28,2745000.0,9.28,9.3,9.27,9.28,2745000.0
2013-12-04 15:50:00,9.28,9.3,9.25,9.26,6721500.0,9.28,9.3,9.25,9.26,6721500.0
2013-12-05 09:30:00,9.34,9.5,9.34,9.48,11391000.0,9.34,9.5,9.34,9.48,11391000.0
2013-12-05 09:40:00,9.49,9.5,9.3,9.34,7395000.0,9.49,9.5,9.3,9.34,7395000.0
2013-12-05 09:50:00,9.34,9.45,9.34,9.39,4728000.0,9.34,9.45,9.34,9.39,4728000.0
2013-12-05 10:00:00,9.41,9.5,9.4,9.49,5695500.0,9.41,9.5,9.4,9.49,5695500.0
2013-12-05 10:10:00,9.49,9.54,9.45,9.5,8314500.0,9.49,9.54,9.45,9.5,8314500.0
2013-12-05 10:20:00,9.5,9.52,9.41,9.48,5859000.0,9.5,9.52,9.41,9.48,5859000.0
2013-12-05 10:30:00,9.48,9.54,9.47,9.51,5293500.0,9.48,9.54,9.47,9.51,5293500.0
2013-12-05 10:40:00,9.5,9.51,9.41,9.43,4909500.0,9.5,9.51,9.41,9.43,4909500.0
2013-12-05 10:50:00,9.43,9.48,9.4,9.42,5544000.0,9.43,9.48,9.4,9.42,5544000.0
2013-12-05 11:00:00,9.42,9.43,9.37,9.41,3291000.0,9.42,9.43,9.37,9.41,3291000.0
2013-12-05 11:10:00,9.41,9.44,9.39,9.44,3037500.0,9.41,9.44,9.39,9.44,3037500.0
2013-12-05 11:20:00,9.43,9.44,9.41,9.42,2199000.0,9.43,9.44,9.41,9.42,2199000.0
2013-12-05 11:30:00,9.43,9.43,9.37,9.4,2800500.0,9.43,9.43,9.37,9.4,2800500.0
2013-12-05 11:40:00,9.39,9.41,9.37,9.4,1345500.0,9.39,9.41,9.37,9.4,1345500.0
2013-12-05 11:50:00,9.4,9.43,9.4,9.41,978000.0,9.4,9.43,9.4,9.41,978000.0
2013-12-05 12:00:00,9.41,9.5,9.41,9.46,3364500.0,9.41,9.5,9.41,9.46,3364500.0
2013-12-05 12:10:00,9.47,9.51,9.46,9.48,2428500.0,9.47,9.51,9.46,9.48,2428500.0
2013-12-05 12:20:00,9.48,9.52,9.48,9.5,2950500.0,9.48,9.52,9.48,9.5,2950500.0
2013-12-05 12:30:00,9.5,9.53,9.48,9.52,3028500.0,9.5,9.53,9.48,9.52,3028500.0
2013-12-05 12:40:00,9.52,9.56,9.52,9.54,4524000.0,9.52,9.56,9.52,9.54,4524000.0
2013-12-05 12:50:00,9.54,9.54,9.49,9.49,3709500.0,9.54,9.54,9.49,9.49,3709500.0
2013-12-05 13:00:00,9.49,9.5,9.47,9.48,2635500.0,9.49,9.5,9.47,9.48,2635500.0
2013-12-05 13:10:00,9.49,9.51,9.46,9.46,1911000.0,9.49,9.51,9.46,9.46,1911000.0
2013-12-05 13:20:00,9.47,9.48,9.46,9.47,1135500.0,9.47,9.48,9.46,9.47,1135500.0
2013-12-05 13:30:00,9.47,9.49,9.46,9.48,1641000.0,9.47,9.49,9.46,9.48,1641000.0
2013-12-05 13:40:00,9.48,9.49,9.46,9.47,2250000.0,9.48,9.49,9.46,9.47,2250000.0
2013-12-05 13:50:00,9.47,9.49,9.46,9.47,1369500.0,9.47,9.49,9.46,9.47,1369500.0
2013-12-05 14:00:00,9.47,9.48,9.44,9.44,1612500.0,9.47,9.48,9.44,9.44,1612500.0
2013-12-05 14:10:00,9.44,9.46,9.41,9.43,2935500.0,9.44,9.46,9.41,9.43,2935500.0
2013-12-05 14:20:00,9.43,9.44,9.38,9.43,2121000.0,9.43,9.44,9.38,9.43,2121000.0
2013-12-05 14:30:00,9.43,9.45,9.42,9.44,1165500.0,9.43,9.45,9.42,9.44,1165500.0
2013-12-05 14:40:00,9.44,9.45,9.4,9.4,1981500.0,9.44,9.45,9.4,9.4,1981500.0
2013-12-05 14:50:00,9.4,9.41,9.37,9.38,2082000.0,9.4,9.41,9.37,9.38,2082000.0
2013-12-05 15:00:00,9.38,9.4,9.36,9.39,2058000.0,9.38,9.4,9.36,9.39,2058000.0
2013-12-05 15:10:00,9.39,9.4,9.37,9.38,789000.0,9.39,9.4,9.37,9.38,789000.0
2013-12-05 15:20:00,9.38,9.42,9.37,9.4,1536000.0,9.38,9.42,9.37,9.4,1536000.0
2013-12-05 15:30:00,9.4,9.42,9.38,9.4,2446500.0,9.4,9.42,9.38,9.4,2446500.0
2013-12-05 15:40:00,9.4,9.4,9.33,9.35,4087500.0,9.4,9.4,9.33,9.35,4087500.0
2013-12-05 15:50:00,9.35,9.39,9.34,9.36,4408500.0,9.35,9.39,9.34,9.36,4408500.0
2013-12-06 09:30:00,9.43,9.5,9.36,9.36,8140500.0,9.43,9.5,9.36,9.36,8140500.0
2013-12-06 09:40:00,9.36,9.44,9.3,9.34,6645000.0,9.36,9.44,9.3,9.34,6645000.0
2013-12-06 09:50:00,9.34,9.38,9.3,9.32,3685500.0,9.34,9.38,9.3,9.32,3685500.0
2013-12-06 10:00:00,9.32,9.37,9.27,9.27,4876500.0,9.32,9.37,9.27,9.27,4876500.0
2013-12-06 10:10:00,9.28,9.29,9.19,9.22,6463500.0,9.28,9.29,9.19,9.22,6463500.0
2013-12-06 10:20:00,9.22,9.24,9.15,9.17,5863500.0,9.22,9.24,9.15,9.17,5863500.0
2013-12-06 10:30:00,9.19,9.19,9.09,9.15,6607500.0,9.19,9.19,9.09,9.15,6607500.0
2013-12-06 10:40:00,9.15,9.2,9.15,9.19,3858000.0,9.15,9.2,9.15,9.19,3858000.0
2013-12-06 10:50:00,9.19,9.24,9.17,9.2,3706500.0,9.19,9.24,9.17,9.2,3706500.0
2013-12-06 11:00:00,9.2,9.25,9.2,9.22,2499000.0,9.2,9.25,9.2,9.22,2499000.0
2013-12-06 11:10:00,9.22,9.23,9.18,9.21,2395500.0,9.22,9.23,9.18,9.21,2395500.0
2013-12-06 11:20:00,9.21,9.21,9.17,9.17,2017500.0,9.21,9.21,9.17,9.17,2017500.0
2013-12-06 11:30:00,9.17,9.25,9.15,9.25,3052500.0,9.17,9.25,9.15,9.25,3052500.0
2013-12-06 11:40:00,9.25,9.26,9.23,9.25,2892000.0,9.25,9.26,9.23,9.25,2892000.0
2013-12-06 11:50:00,9.26,9.3,9.26,9.28,2727000.0,9.26,9.3,9.26,9.28,2727000.0
2013-12-06 12:00:00,9.29,9.29,9.23,9.24,3531000.0,9.29,9.29,9.23,9.24,3531000.0
2013-12-06 12:10:00,9.24,9.27,9.22,9.25,1900500.0,9.24,9.27,9.22,9.25,1900500.0
2013-12-06 12:20:00,9.25,9.26,9.23,9.25,2265000.0,9.25,9.26,9.23,9.25,2265000.0
2013-12-06 12:30:00,9.25,9.29,9.25,9.28,3039000.0,9.25,9.29,9.25,9.28,3039000.0
2013-12-06 12:40:00,9.28,9.29,9.24,9.26,2839500.0,9.28,9.29,9.24,9.26,2839500.0
2013-12-06 12:50:00,9.26,9.28,9.23,9.26,1983000.0,9.26,9.28,9.23,9.26,1983000.0
2013-12-06 13:00:00,9.27,9.27,9.24,9.24,1750500.0,9.27,9.27,9.24,9.24,1750500.0
2013-12-06 13:10:00,9.24,9.24,9.19,9.23,2775000.0,9.24,9.24,9.19,9.23,2775000.0
2013-12-06 13:20:00,9.22,9.24,9.22,9.23,2808000.0,9.22,9.24,9.22,9.23,2808000.0
2013-12-06 13:30:00,9.23,9.28,9.23,9.26,2734500.0,9.23,9.28,9.23,9.26,2734500.0
2013-12-06 13:40:00,9.26,9.28,9.25,9.26,1144500.0,9.26,9.28,9.25,9.26,1144500.0
2013-12-06 13:50:00,9.26,9.26,9.22,9.24,1416000.0,9.26,9.26,9.22,9.24,1416000.0
2013-12-06 14:00:00,9.24,9.25,9.23,9.24,810000.0,9.24,9.25,9.23,9.24,810000.0
2013-12-06 14:10:00,9.24,9.24,9.19,9.19,1374000.0,9.24,9.24,9.19,9.19,1374000.0
2013-12-06 14:20:00,9.19,9.22,9.19,9.2,1290000.0,9.19,9.22,9.19,9.2,1290000.0
2013-12-06 14:30:00,9.19,9.21,9.19,9.2,690000.0,9.19,9.21,9.19,9.2,690000.0
2013-12-06 14:40:00,9.2,9.23,9.2,9.21,526500.0,9.2,9.23,9.2,9.21,526500.0
2013-12-06 14:50:00,9.21,9.22,9.19,9.2,1215000.0,9.21,9.22,9.19,9.2,1215000.0
2013-12-06 15:00:00,9.2,9.21,9.19,9.21,825000.0,9.2,9.21,9.19,9.21,825000.0
2013-12-06 15:10:00,9.21,9.21,9.18,9.19,1275000.0,9.21,9.21,9.18,9.19,1275000.0
2013-12-06 15:20:00,9.19,9.19,9.16,9.18,1888500.0,9.19,9.19,9.16,9.18,1888500.0
2013-12-06 15:30:00,9.18,9.19,9.15,9.16,2034000.0,9.18,9.19,9.15,9.16,2034000.0
2013-12-06 15:40:00,9.16,9.17,9.15,9.16,2406000.0,9.16,9.17,9.15,9.16,2406000.0
2013-12-06 15:50:00,9.16,9.17,9.15,9.16,4741500.0,9.16,9.17,9.15,9.16,4741500.0
2013-12-09 09:30:00,9.14,9.16,8.95,9.0,11470500.0,9.14,9.16,8.95,9.0,11470500.0
2013-12-09 09:40:00,8.99,9.16,8.98,9.14,6204000.0,8.99,9.16,8.98,9.14,6204000.0
2013-12-09 09:50:00,9.13,9.18,9.08,9.17,5736000.0,9.13,9.18,9.08,9.17,5736000.0
2013-12-09 10:00:00,9.17,9.2,9.12,9.18,7104000.0,9.17,9.2,9.12,9.18,7104000.0
2013-12-09 10:10:00,9.18,9.21,9.1,9.13,6690000.0,9.18,9.21,9.1,9.13,6690000.0
2013-12-09 10:20:00,9.14,9.14,9.05,9.07,5980500.0,9.14,9.14,9.05,9.07,5980500.0
2013-12-09 10:30:00,9.08,9.15,9.06,9.13,3736500.0,9.08,9.15,9.06,9.13,3736500.0
2013-12-09 10:40:00,9.13,9.15,9.08,9.13,4522500.0,9.13,9.15,9.08,9.13,4522500.0
2013-12-09 10:50:00,9.13,9.13,9.03,9.07,5544000.0,9.13,9.13,9.03,9.07,5544000.0
2013-12-09 11:00:00,9.07,9.23,9.07,9.2,6312000.0,9.07,9.23,9.07,9.2,6312000.0
2013-12-09 11:10:00,9.21,9.26,9.2,9.23,5026500.0,9.21,9.26,9.2,9.23,5026500.0
2013-12-09 11:20:00,9.23,9.29,9.23,9.25,5697000.0,9.23,9.29,9.23,9.25,5697000.0
2013-12-09 11:30:00,9.24,9.26,9.23,9.26,2487000.0,9.24,9.26,9.23,9.26,2487000.0
2013-12-09 11:40:00,9.26,9.26,9.24,9.25,1876500.0,9.26,9.26,9.24,9.25,1876500.0
2013-12-09 11:50:00,9.25,9.31,9.24,9.29,4713000.0,9.25,9.31,9.24,9.29,4713000.0
2013-12-09 12:00:00,9.3,9.35,9.29,9.34,6076500.0,9.3,9.35,9.29,9.34,6076500.0
2013-12-09 12:10:00,9.34,9.34,9.32,9.32,2827500.0,9.34,9.34,9.32,9.32,2827500.0
2013-12-09 12:20:00,9.32,9.35,9.27,9.31,4036500.0,9.32,9.35,9.27,9.31,4036500.0
2013-12-09 12:30:00,9.31,9.35,9.31,9.34,3066000.0,9.31,9.35,9.31,9.34,3066000.0
2013-12-09 12:40:00,9.34,9.36,9.31,9.32,2485500.0,9.34,9.36,9.31,9.32,2485500.0
2013-12-09 12:50:00,9.32,9.35,9.32,9.34,972000.0,9.32,9.35,9.32,9.34,972000.0
2013-12-09 13:00:00,9.33,9.34,9.31,9.32,1678500.0,9.33,9.34,9.31,9.32,1678500.0
2013-12-09 13:10:00,9.31,9.32,9.28,9.3,2518500.0,9.31,9.32,9.28,9.3,2518500.0
2013-12-09 13:20:00,9.3,9.33,9.3,9.32,1474500.0,9.3,9.33,9.3,9.32,1474500.0
2013-12-09 13:30:00,9.32,9.32,9.31,9.32,837000.0,9.32,9.32,9.31,9.32,837000.0
2013-12-09 13:40:00,9.32,9.33,9.31,9.31,876000.0,9.32,9.33,9.31,9.31,876000.0
2013-12-09 13:50:00,9.31,9.33,9.31,9.32,1183500.0,9.31,9.33,9.31,9.32,1183500.0
2013-12-09 14:00:00,9.32,9.33,9.31,9.31,2236500.0,9.32,9.33,9.31,9.31,2236500.0
2013-12-09 14:10:00,9.31,9.32,9.29,9.29,1999500.0,9.31,9.32,9.29,9.29,1999500.0
2013-12-09 14:20:00,9.29,9.29,9.27,9.28,1611000.0,9.29,9.29,9.27,9.28,1611000.0
2013-12-09 14:30:00,9.28,9.3,9.28,9.29,814500.0,9.28,9.3,9.28,9.29,814500.0
2013-12-09 14:40:00,9.28,9.32,9.28,9.32,1240500.0,9.28,9.32,9.28,9.32,1240500.0
2013-12-09 14:50:00,9.32,9.38,9.32,9.37,3927000.0,9.32,9.38,9.32,9.37,3927000.0
2013-12-09 15:00:00,9.37,9.42,9.36,9.39,4222500.0,9.37,9.42,9.36,9.39,4222500.0
2013-12-09 15:10:00,9.38,9.41,9.37,9.37,2172000.0,9.38,9.41,9.37,9.37,2172000.0
2013-12-09 15:20:00,9.37,9.39,9.35,9.36,1855500.0,9.37,9.39,9.35,9.36,1855500.0
2013-12-09 15:30:00,9.36,9.39,9.35,9.37,2181000.0,9.36,9.39,9.35,9.37,2181000.0
2013-12-09 15:40:00,9.37,9.43,9.37,9.41,4456500.0,9.37,9.43,9.37,9.41,4456500.0
2013-12-09 15:50:00,9.41,9.45,9.41,9.44,9060000.0,9.41,9.45,9.41,9.44,9060000.0
2013-12-10 09:30:00,9.33,9.5,9.32,9.48,10437000.0,9.33,9.5,9.32,9.48,10437000.0
2013-12-10 09:40:00,9.49,9.58,9.47,9.58,10620000.0,9.49,9.58,9.47,9.58,10620000.0
2013-12-10 09:50:00,9.58,9.59,9.41,9.46,8134500.0,9.58,9.59,9.41,9.46,8134500.0
2013-12-10 10:00:00,9.45,9.51,9.42,9.44,6877500.0,9.45,9.51,9.42,9.44,6877500.0
2013-12-10 10:10:00,9.45,9.52,9.43,9.5,4746000.0,9.45,9.52,9.43,9.5,4746000.0
2013-12-10 10:20:00,9.5,9.52,9.46,9.49,3337500.0,9.5,9.52,9.46,9.49,3337500.0
2013-12-10 10:30:00,9.5,9.56,9.49,9.55,6703500.0,9.5,9.56,9.49,9.55,6703500.0
2013-12-10 10:40:00,9.56,9.6,9.55,9.55,7326000.0,9.56,9.6,9.55,9.55,7326000.0
2013-12-10 10:50:00,9.56,9.61,9.54,9.58,5553000.0,9.56,9.61,9.54,9.58,5553000.0
2013-12-10 11:00:00,9.58,9.61,9.57,9.6,4419000.0,9.58,9.61,9.57,9.6,4419000.0
2013-12-10 11:10:00,9.6,9.61,9.58,9.61,2752500.0,9.6,9.61,9.58,9.61,2752500.0
2013-12-10 11:20:00,9.6,9.67,9.6,9.63,6295500.0,9.6,9.67,9.6,9.63,6295500.0
2013-12-10 11:30:00,9.63,9.68,9.63,9.68,5542500.0,9.63,9.68,9.63,9.68,5542500.0
2013-12-10 11:40:00,9.67,9.72,9.63,9.66,8292000.0,9.67,9.72,9.63,9.66,8292000.0
2013-12-10 11:50:00,9.66,9.67,9.63,9.63,5749500.0,9.66,9.67,9.63,9.63,5749500.0
2013-12-10 12:00:00,9.64,9.65,9.59,9.61,5929500.0,9.64,9.65,9.59,9.61,5929500.0
2013-12-10 12:10:00,9.6,9.63,9.57,9.63,3775500.0,9.6,9.63,9.57,9.63,3775500.0
2013-12-10 12:20:00,9.63,9.66,9.62,9.65,2113500.0,9.63,9.66,9.62,9.65,2113500.0
2013-12-10 12:30:00,9.65,9.65,9.62,9.63,5085000.0,9.65,9.65,9.62,9.63,5085000.0
2013-12-10 12:40:00,9.63,9.64,9.62,9.63,2178000.0,9.63,9.64,9.62,9.63,2178000.0
2013-12-10 12:50:00,9.63,9.64,9.62,9.62,2076000.0,9.63,9.64,9.62,9.62,2076000.0
2013-12-10 13:00:00,9.62,9.63,9.43,9.45,7884000.0,9.62,9.63,9.43,9.45,7884000.0
2013-12-10 13:10:00,9.44,9.5,9.38,9.48,7344000.0,9.44,9.5,9.38,9.48,7344000.0
2013-12-10 13:20:00,9.48,9.53,9.47,9.48,3871500.0,9.48,9.53,9.47,9.48,3871500.0
2013-12-10 13:30:00,9.47,9.49,9.45,9.48,3942000.0,9.47,9.49,9.45,9.48,3942000.0
2013-12-10 13:40:00,9.48,9.55,9.47,9.52,2635500.0,9.48,9.55,9.47,9.52,2635500.0
2013-12-10 13:50:00,9.52,9.53,9.5,9.52,1651500.0,9.52,9.53,9.5,9.52,1651500.0
2013-12-10 14:00:00,9.52,9.53,9.47,9.53,2356500.0,9.52,9.53,9.47,9.53,2356500.0
2013-12-10 14:10:00,9.53,9.55,9.51,9.53,2035500.0,9.53,9.55,9.51,9.53,2035500.0
2013-12-10 14:20:00,9.53,9.56,9.51,9.54,1560000.0,9.53,9.56,9.51,9.54,1560000.0
2013-12-10 14:30:00,9.54,9.55,9.47,9.51,1849500.0,9.54,9.55,9.47,9.51,1849500.0
2013-12-10 14:40:00,9.51,9.53,9.49,9.53,1239000.0,9.51,9.53,9.49,9.53,1239000.0
2013-12-10 14:50:00,9.52,9.54,9.51,9.53,1060500.0,9.52,9.54,9.51,9.53,1060500.0
2013-12-10 15:00:00,9.53,9.55,9.49,9.52,1489500.0,9.53,9.55,9.49,9.52,1489500.0
2013-12-10 15:10:00,9.52,9.54,9.51,9.51,1233000.0,9.52,9.54,9.51,9.51,1233000.0
2013-12-10 15:20:00,9.51,9.53,9.5,9.5,1434000.0,9.51,9.53,9.5,9.5,1434000.0
2013-12-10 15:30:00,9.51,9.53,9.49,9.5,1779000.0,9.51,9.53,9.49,9.5,1779000.0
2013-12-10 15:40:00,9.49,9.51,9.48,9.48,2518500.0,9.49,9.51,9.48,9.48,2518500.0
2013-12-10 15:50:00,9.48,9.5,9.46,9.48,4938000.0,9.48,9.5,9.46,9.48,4938000.0
2013-12-11 09:30:00,9.49,9.54,9.41,9.44,5950500.0,9.49,9.54,9.41,9.44,5950500.0
2013-12-11 09:40:00,9.45,9.47,9.35,9.36,6427500.0,9.45,9.47,9.35,9.36,6427500.0
2013-12-11 09:50:00,9.36,9.43,9.3,9.39,8161500.0,9.36,9.43,9.3,9.39,8161500.0
2013-12-11 10:00:00,9.4,9.42,9.37,9.41,5103000.0,9.4,9.42,9.37,9.41,5103000.0
2013-12-11 10:10:00,9.41,9.47,9.41,9.43,3879000.0,9.41,9.47,9.41,9.43,3879000.0
2013-12-11 10:20:00,9.43,9.46,9.39,9.39,2676000.0,9.43,9.46,9.39,9.39,2676000.0
2013-12-11 10:30:00,9.39,9.44,9.36,9.44,2377500.0,9.39,9.44,9.36,9.44,2377500.0
2013-12-11 10:40:00,9.43,9.44,9.38,9.38,2580000.0,9.43,9.44,9.38,9.38,2580000.0
2013-12-11 10:50:00,9.39,9.44,9.37,9.43,2406000.0,9.39,9.44,9.37,9.43,2406000.0
2013-12-11 11:00:00,9.43,9.45,9.41,9.42,1710000.0,9.43,9.45,9.41,9.42,1710000.0
2013-12-11 11:10:00,9.43,9.44,9.38,9.41,1465500.0,9.43,9.44,9.38,9.41,1465500.0
2013-12-11 11:20:00,9.41,9.41,9.37,9.37,2221500.0,9.41,9.41,9.37,9.37,2221500.0
2013-12-11 11:30:00,9.37,9.38,9.36,9.37,1681500.0,9.37,9.38,9.36,9.37,1681500.0
2013-12-11 11:40:00,9.37,9.38,9.34,9.35,4821000.0,9.37,9.38,9.34,9.35,4821000.0
2013-12-11 11:50:00,9.35,9.36,9.34,9.35,1633500.0,9.35,9.36,9.34,9.35,1633500.0
2013-12-11 12:00:00,9.35,9.36,9.31,9.32,4749000.0,9.35,9.36,9.31,9.32,4749000.0
2013-12-11 12:10:00,9.31,9.33,9.3,9.3,5464500.0,9.31,9.33,9.3,9.3,5464500.0
2013-12-11 12:20:00,9.31,9.33,9.3,9.32,2565000.0,9.31,9.33,9.3,9.32,2565000.0
2013-12-11 12:30:00,9.31,9.35,9.31,9.34,1602000.0,9.31,9.35,9.31,9.34,1602000.0
2013-12-11 12:40:00,9.34,9.35,9.33,9.34,3033000.0,9.34,9.35,9.33,9.34,3033000.0
2013-12-11 12:50:00,9.34,9.35,9.31,9.33,1816500.0,9.34,9.35,9.31,9.33,1816500.0
2013-12-11 13:00:00,9.33,9.37,9.33,9.36,2466000.0,9.33,9.37,9.33,9.36,2466000.0
2013-12-11 13:10:00,9.36,9.39,9.34,9.35,2025000.0,9.36,9.39,9.34,9.35,2025000.0
2013-12-11 13:20:00,9.36,9.38,9.35,9.36,1642500.0,9.36,9.38,9.35,9.36,1642500.0
2013-12-11 13:30:00,9.37,9.38,9.34,9.38,3882000.0,9.37,9.38,9.34,9.38,3882000.0
2013-12-11 13:40:00,9.38,9.41,9.38,9.39,1830000.0,9.38,9.41,9.38,9.39,1830000.0
2013-12-11 13:50:00,9.39,9.39,9.36,9.38,1231500.0,9.39,9.39,9.36,9.38,1231500.0
2013-12-11 14:00:00,9.39,9.39,9.35,9.36,1047000.0,9.39,9.39,9.35,9.36,1047000.0
2013-12-11 14:10:00,9.36,9.36,9.33,9.34,1752000.0,9.36,9.36,9.33,9.34,1752000.0
2013-12-11 14:20:00,9.34,9.36,9.32,9.34,1590000.0,9.34,9.36,9.32,9.34,1590000.0
2013-12-11 14:30:00,9.34,9.35,9.31,9.35,793500.0,9.34,9.35,9.31,9.35,793500.0
2013-12-11 14:40:00,9.34,9.37,9.33,9.37,919500.0,9.34,9.37,9.33,9.37,919500.0
2013-12-11 14:50:00,9.36,9.36,9.33,9.34,1153500.0,9.36,9.36,9.33,9.34,1153500.0
2013-12-11 15:00:00,9.34,9.35,9.33,9.33,1441500.0,9.34,9.35,9.33,9.33,1441500.0
2013-12-11 15:10:00,9.33,9.34,9.3,9.31,2908500.0,9.33,9.34,9.3,9.31,2908500.0
2013-12-11 15:20:00,9.31,9.33,9.3,9.3,2418000.0,9.31,9.33,9.3,9.3,2418000.0
2013-12-11 15:30:00,9.3,9.33,9.3,9.31,2358000.0,9.3,9.33,9.3,9.31,2358000.0
2013-12-11 15:40:00,9.31,9.32,9.3,9.31,3207000.0,9.31,9.32,9.3,9.31,3207000.0
2013-12-11 15:50:00,9.32,9.33,9.3,9.31,5124000.0,9.32,9.33,9.3,9.31,5124000.0
2013-12-12 09:30:00,9.31,9.4,9.31,9.35,5590500.0,9.31,9.4,9.31,9.35,5590500.0
2013-12-12 09:40:00,9.35,9.37,9.27,9.29,5086500.0,9.35,9.37,9.27,9.29,5086500.0
2013-12-12 09:50:00,9.3,9.32,9.24,9.3,4873500.0,9.3,9.32,9.24,9.3,4873500.0
2013-12-12 10:00:00,9.3,9.35,9.29,9.34,5095500.0,9.3,9.35,9.29,9.34,5095500.0
2013-12-12 10:10:00,9.32,9.38,9.31,9.35,5242500.0,9.32,9.38,9.31,9.35,5242500.0
2013-12-12 10:20:00,9.35,9.36,9.32,9.35,2365500.0,9.35,9.36,9.32,9.35,2365500.0
2013-12-12 10:30:00,9.35,9.51,9.32,9.48,8928000.0,9.35,9.51,9.32,9.48,8928000.0
2013-12-12 10:40:00,9.48,9.56,9.45,9.52,6616500.0,9.48,9.56,9.45,9.52,6616500.0
2013-12-12 10:50:00,9.51,9.52,9.47,9.5,3537000.0,9.51,9.52,9.47,9.5,3537000.0
2013-12-12 11:00:00,9.51,9.53,9.48,9.52,2658000.0,9.51,9.53,9.48,9.52,2658000.0
2013-12-12 11:10:00,9.52,9.53,9.47,9.48,4761000.0,9.52,9.53,9.47,9.48,4761000.0
2013-12-12 11:20:00,9.48,9.52,9.44,9.45,2394000.0,9.48,9.52,9.44,9.45,2394000.0
2013-12-12 11:30:00,9.46,9.51,9.44,9.5,1791000.0,9.46,9.51,9.44,9.5,1791000.0
2013-12-12 11:40:00,9.5,9.54,9.48,9.54,5250000.0,9.5,9.54,9.48,9.54,5250000.0
2013-12-12 11:50:00,9.54,9.57,9.51,9.52,3528000.0,9.54,9.57,9.51,9.52,3528000.0
2013-12-12 12:00:00,9.52,9.53,9.49,9.5,2200500.0,9.52,9.53,9.49,9.5,2200500.0
2013-12-12 12:10:00,9.51,9.52,9.49,9.51,1803000.0,9.51,9.52,9.49,9.51,1803000.0
2013-12-12 12:20:00,9.51,9.52,9.44,9.49,2538000.0,9.51,9.52,9.44,9.49,2538000.0
2013-12-12 12:30:00,9.48,9.52,9.46,9.51,1753500.0,9.48,9.52,9.46,9.51,1753500.0
2013-12-12 12:40:00,9.51,9.53,9.49,9.52,2463000.0,9.51,9.53,9.49,9.52,2463000.0
2013-12-12 12:50:00,9.52,9.55,9.51,9.55,3945000.0,9.52,9.55,9.51,9.55,3945000.0
2013-12-12 13:00:00,9.55,9.55,9.51,9.52,2164500.0,9.55,9.55,9.51,9.52,2164500.0
2013-12-12 13:10:00,9.52,9.52,9.49,9.5,2758500.0,9.52,9.52,9.49,9.5,2758500.0
2013-12-12 13:20:00,9.5,9.52,9.49,9.5,1120500.0,9.5,9.52,9.49,9.5,1120500.0
2013-12-12 13:30:00,9.5,9.53,9.49,9.52,1029000.0,9.5,9.53,9.49,9.52,1029000.0
2013-12-12 13:40:00,9.53,9.55,9.52,9.53,2386500.0,9.53,9.55,9.52,9.53,2386500.0
2013-12-12 13:50:00,9.54,9.58,9.52,9.55,3771000.0,9.54,9.58,9.52,9.55,3771000.0
2013-12-12 14:00:00,9.56,9.6,9.55,9.59,3657000.0,9.56,9.6,9.55,9.59,3657000.0
2013-12-12 14:10:00,9.59,9.61,9.58,9.58,2994000.0,9.59,9.61,9.58,9.58,2994000.0
2013-12-12 14:20:00,9.59,9.6,9.58,9.59,1197000.0,9.59,9.6,9.58,9.59,1197000.0
2013-12-12 14:30:00,9.58,9.6,9.58,9.59,1962000.0,9.58,9.6,9.58,9.59,1962000.0
2013-12-12 14:40:00,9.59,9.66,9.58,9.66,4584000.0,9.59,9.66,9.58,9.66,4584000.0
2013-12-12 14:50:00,9.66,9.71,9.65,9.68,7294500.0,9.66,9.71,9.65,9.68,7294500.0
2013-12-12 15:00:00,9.68,9.71,9.67,9.71,4078500.0,9.68,9.71,9.67,9.71,4078500.0
2013-12-12 15:10:00,9.71,9.78,9.71,9.76,9640500.0,9.71,9.78,9.71,9.76,9640500.0
2013-12-12 15:20:00,9.77,9.83,9.75,9.82,8430000.0,9.77,9.83,9.75,9.82,8430000.0
2013-12-12 15:30:00,9.82,9.88,9.82,9.85,10762500.0,9.82,9.88,9.82,9.85,10762500.0
2013-12-12 15:40:00,9.85,9.88,9.85,9.86,7503000.0,9.85,9.88,9.85,9.86,7503000.0
2013-12-12 15:50:00,9.86,9.88,9.81,9.83,12876000.0,9.86,9.88,9.81,9.83,12876000.0
2013-12-13 09:30:00,9.88,10.1,9.83,10.1,21538500.0,9.88,10.1,9.83,10.1,21538500.0
2013-12-13 09:40:00,10.1,10.12,9.83,9.89,16111500.0,10.1,10.12,9.83,9.89,16111500.0
2013-12-13 09:50:00,9.9,9.95,9.85,9.92,8877000.0,9.9,9.95,9.85,9.92,8877000.0
2013-12-13 10:00:00,9.92,10.0,9.9,9.92,5922000.0,9.92,10.0,9.9,9.92,5922000.0
2013-12-13 10:10:00,9.92,9.98,9.9,9.93,4092000.0,9.92,9.98,9.9,9.93,4092000.0
2013-12-13 10:20:00,9.94,9.99,9.89,9.93,5533500.0,9.94,9.99,9.89,9.93,5533500.0
2013-12-13 10:30:00,9.93,9.99,9.92,9.97,5541000.0,9.93,9.99,9.92,9.97,5541000.0
2013-12-13 10:40:00,9.97,10.08,9.96,10.05,7779000.0,9.97,10.08,9.96,10.05,7779000.0
2013-12-13 10:50:00,10.05,10.1,10.03,10.04,6076500.0,10.05,10.1,10.03,10.04,6076500.0
2013-12-13 11:00:00,10.04,10.1,10.02,10.06,8107500.0,10.04,10.1,10.02,10.06,8107500.0
2013-12-13 11:10:00,10.06,10.09,10.04,10.09,6750000.0,10.06,10.09,10.04,10.09,6750000.0
2013-12-13 11:20:00,10.09,10.11,10.01,10.04,7921500.0,10.09,10.11,10.01,10.04,7921500.0
2013-12-13 11:30:00,10.03,10.08,10.01,10.08,4237500.0,10.03,10.08,10.01,10.08,4237500.0
2013-12-13 11:40:00,10.07,10.08,10.01,10.03,4210500.0,10.07,10.08,10.01,10.03,4210500.0
2013-12-13 11:50:00,10.03,10.05,10.02,10.04,1750500.0,10.03,10.05,10.02,10.04,1750500.0
2013-12-13 12:00:00,10.04,10.05,9.97,9.99,3762000.0,10.04,10.05,9.97,9.99,3762000.0
2013-12-13 12:10:00,9.99,10.02,9.97,10.01,1992000.0,9.99,10.02,9.97,10.01,1992000.0
2013-12-13 12:20:00,10.01,10.03,9.99,10.01,2049000.0,10.01,10.03,9.99,10.01,2049000.0
2013-12-13 12:30:00,10.01,10.01,9.97,9.98,1968000.0,10.01,10.01,9.97,9.98,1968000.0
2013-12-13 12:40:00,9.98,9.98,9.92,9.92,3123000.0,9.98,9.98,9.92,9.92,3123000.0
2013-12-13 12:50:00,9.92,9.98,9.92,9.97,1669500.0,9.92,9.98,9.92,9.97,1669500.0
2013-12-13 13:00:00,9.97,9.97,9.94,9.95,1071000.0,9.97,9.97,9.94,9.95,1071000.0
2013-12-13 13:10:00,9.94,10.0,9.94,9.99,1704000.0,9.94,10.0,9.94,9.99,1704000.0
2013-12-13 13:20:00,9.99,10.0,9.95,9.97,1201500.0,9.99,10.0,9.95,9.97,1201500.0
2013-12-13 13:30:00,9.97,9.99,9.96,9.97,1093500.0,9.97,9.99,9.96,9.97,1093500.0
2013-12-13 13:40:00,9.98,9.98,9.95,9.96,1032000.0,9.98,9.98,9.95,9.96,1032000.0
2013-12-13 13:50:00,9.95,9.96,9.94,9.96,1386000.0,9.95,9.96,9.94,9.96,1386000.0
2013-12-13 14:00:00,9.96,9.99,9.95,9.95,1894500.0,9.96,9.99,9.95,9.95,1894500.0
2013-12-13 14:10:00,9.95,9.95,9.87,9.9,4947000.0,9.95,9.95,9.87,9.9,4947000.0
2013-12-13 14:20:00,9.9,9.9,9.87,9.89,1800000.0,9.9,9.9,9.87,9.89,1800000.0
2013-12-13 14:30:00,9.89,9.89,9.83,9.83,3289500.0,9.89,9.89,9.83,9.83,3289500.0
2013-12-13 14:40:00,9.84,9.86,9.83,9.84,3985500.0,9.84,9.86,9.83,9.84,3985500.0
2013-12-13 14:50:00,9.83,9.86,9.83,9.85,1920000.0,9.83,9.86,9.83,9.85,1920000.0
2013-12-13 15:00:00,9.85,9.9,9.85,9.88,1837500.0,9.85,9.9,9.85,9.88,1837500.0
2013-12-13 15:10:00,9.88,9.9,9.88,9.9,1893000.0,9.88,9.9,9.88,9.9,1893000.0
2013-12-13 15:20:00,9.89,9.9,9.85,9.86,2458500.0,9.89,9.9,9.85,9.86,2458500.0
2013-12-13 15:30:00,9.85,9.86,9.84,9.84,1654500.0,9.85,9.86,9.84,9.84,1654500.0
2013-12-13 15:40:00,9.85,9.86,9.83,9.84,2364000.0,9.85,9.86,9.83,9.84,2364000.0
2013-12-13 15:50:00,9.84,9.86,9.82,9.84,6714000.0,9.84,9.86,9.82,9.84,6714000.0
2013-12-16 09:30:00,9.9,9.99,9.88,9.94,7881000.0,9.9,9.99,9.88,9.94,7881000.0
2013-12-16 09:40:00,9.94,9.96,9.9,9.92,5413500.0,9.94,9.96,9.9,9.92,5413500.0
2013-12-16 09:50:00,9.93,10.03,9.91,10.02,7956000.0,9.93,10.03,9.91,10.02,7956000.0
2013-12-16 10:00:00,10.02,10.03,9.96,9.97,4801500.0,10.02,10.03,9.96,9.97,4801500.0
2013-12-16 10:10:00,9.96,9.96,9.92,9.92,3343500.0,9.96,9.96,9.92,9.92,3343500.0
2013-12-16 10:20:00,9.93,9.93,9.84,9.89,6973500.0,9.93,9.93,9.84,9.89,6973500.0
2013-12-16 10:30:00,9.89,9.92,9.87,9.91,2871000.0,9.89,9.92,9.87,9.91,2871000.0
2013-12-16 10:40:00,9.91,9.95,9.88,9.91,4789500.0,9.91,9.95,9.88,9.91,4789500.0
2013-12-16 10:50:00,9.92,9.93,9.89,9.89,1977000.0,9.92,9.93,9.89,9.89,1977000.0
2013-12-16 11:00:00,9.89,9.92,9.86,9.89,2551500.0,9.89,9.92,9.86,9.89,2551500.0
2013-12-16 11:10:00,9.89,9.9,9.86,9.88,2602500.0,9.89,9.9,9.86,9.88,2602500.0
2013-12-16 11:20:00,9.88,9.88,9.83,9.86,2562000.0,9.88,9.88,9.83,9.86,2562000.0
2013-12-16 11:30:00,9.85,9.86,9.75,9.77,4456500.0,9.85,9.86,9.75,9.77,4456500.0
2013-12-16 11:40:00,9.77,9.82,9.76,9.8,2161500.0,9.77,9.82,9.76,9.8,2161500.0
2013-12-16 11:50:00,9.79,9.83,9.78,9.83,3331500.0,9.79,9.83,9.78,9.83,3331500.0
2013-12-16 12:00:00,9.83,9.85,9.81,9.82,2490000.0,9.83,9.85,9.81,9.82,2490000.0
2013-12-16 12:10:00,9.81,9.82,9.77,9.78,1725000.0,9.81,9.82,9.77,9.78,1725000.0
2013-12-16 12:20:00,9.78,9.83,9.77,9.83,1200000.0,9.78,9.83,9.77,9.83,1200000.0
2013-12-16 12:30:00,9.83,9.88,9.81,9.87,2149500.0,9.83,9.88,9.81,9.87,2149500.0
2013-12-16 12:40:00,9.87,9.88,9.85,9.85,1284000.0,9.87,9.88,9.85,9.85,1284000.0
2013-12-16 12:50:00,9.86,9.87,9.84,9.85,1458000.0,9.86,9.87,9.84,9.85,1458000.0
2013-12-16 13:00:00,9.85,9.85,9.82,9.84,1128000.0,9.85,9.85,9.82,9.84,1128000.0
2013-12-16 13:10:00,9.84,9.84,9.79,9.8,1014000.0,9.84,9.84,9.79,9.8,1014000.0
2013-12-16 13:20:00,9.8,9.81,9.79,9.8,997500.0,9.8,9.81,9.79,9.8,997500.0
2013-12-16 13:30:00,9.81,9.81,9.76,9.77,1477500.0,9.81,9.81,9.76,9.77,1477500.0
2013-12-16 13:40:00,9.77,9.78,9.74,9.75,3007500.0,9.77,9.78,9.74,9.75,3007500.0
2013-12-16 13:50:00,9.75,9.79,9.75,9.76,1797000.0,9.75,9.79,9.75,9.76,1797000.0
2013-12-16 14:00:00,9.76,9.79,9.75,9.79,1383000.0,9.76,9.79,9.75,9.79,1383000.0
2013-12-16 14:10:00,9.78,9.79,9.74,9.75,1618500.0,9.78,9.79,9.74,9.75,1618500.0
2013-12-16 14:20:00,9.76,9.77,9.74,9.75,1660500.0,9.76,9.77,9.74,9.75,1660500.0
2013-12-16 14:30:00,9.75,9.79,9.74,9.78,1678500.0,9.75,9.79,9.74,9.78,1678500.0
2013-12-16 14:40:00,9.78,9.79,9.75,9.77,1216500.0,9.78,9.79,9.75,9.77,1216500.0
2013-12-16 14:50:00,9.77,9.8,9.76,9.77,990000.0,9.77,9.8,9.76,9.77,990000.0
2013-12-16 15:00:00,9.77,9.81,9.77,9.8,1735500.0,9.77,9.81,9.77,9.8,1735500.0
2013-12-16 15:10:00,9.8,9.81,9.77,9.79,1206000.0,9.8,9.81,9.77,9.79,1206000.0
2013-12-16 15:20:00,9.79,9.81,9.78,9.8,1162500.0,9.79,9.81,9.78,9.8,1162500.0
2013-12-16 15:30:00,9.81,9.84,9.79,9.84,2013000.0,9.81,9.84,9.79,9.84,2013000.0
2013-12-16 15:40:00,9.84,9.86,9.83,9.86,2907000.0,9.84,9.86,9.83,9.86,2907000.0
2013-12-16 15:50:00,9.86,9.88,9.85,9.86,5311500.0,9.86,9.88,9.85,9.86,5311500.0
2013-12-17 09:30:00,9.85,9.93,9.77,9.89,6174000.0,9.85,9.93,9.77,9.89,6174000.0
2013-12-17 09:40:00,9.89,9.96,9.84,9.92,4648500.0,9.89,9.96,9.84,9.92,4648500.0
2013-12-17 09:50:00,9.91,9.96,9.88,9.92,4606500.0,9.91,9.96,9.88,9.92,4606500.0
2013-12-17 10:00:00,9.93,9.95,9.9,9.91,3876000.0,9.93,9.95,9.9,9.91,3876000.0
2013-12-17 10:10:00,9.91,9.92,9.84,9.85,3481500.0,9.91,9.92,9.84,9.85,3481500.0
2013-12-17 10:20:00,9.84,9.92,9.84,9.89,3055500.0,9.84,9.92,9.84,9.89,3055500.0
2013-12-17 10:30:00,9.91,9.91,9.85,9.85,2127000.0,9.91,9.91,9.85,9.85,2127000.0
2013-12-17 10:40:00,9.85,9.86,9.78,9.79,3328500.0,9.85,9.86,9.78,9.79,3328500.0
2013-12-17 10:50:00,9.79,9.81,9.77,9.78,2662500.0,9.79,9.81,9.77,9.78,2662500.0
2013-12-17 11:00:00,9.78,9.83,9.75,9.8,2683500.0,9.78,9.83,9.75,9.8,2683500.0
2013-12-17 11:10:00,9.8,9.84,9.79,9.82,4282500.0,9.8,9.84,9.79,9.82,4282500.0
2013-12-17 11:20:00,9.83,9.84,9.8,9.82,1525500.0,9.83,9.84,9.8,9.82,1525500.0
2013-12-17 11:30:00,9.82,9.88,9.81,9.87,2580000.0,9.82,9.88,9.81,9.87,2580000.0
2013-12-17 11:40:00,9.87,9.88,9.85,9.88,3760500.0,9.87,9.88,9.85,9.88,3760500.0
2013-12-17 11:50:00,9.88,9.91,9.87,9.89,2853000.0,9.88,9.91,9.87,9.89,2853000.0
2013-12-17 12:00:00,9.89,9.92,9.88,9.9,3643500.0,9.89,9.92,9.88,9.9,3643500.0
2013-12-17 12:10:00,9.9,9.95,9.89,9.95,5103000.0,9.9,9.95,9.89,9.95,5103000.0
2013-12-17 12:20:00,9.95,9.99,9.94,9.98,5250000.0,9.95,9.99,9.94,9.98,5250000.0
2013-12-17 12:30:00,9.99,10.05,9.98,10.02,6682500.0,9.99,10.05,9.98,10.02,6682500.0
2013-12-17 12:40:00,10.02,10.05,9.99,10.01,3465000.0,10.02,10.05,9.99,10.01,3465000.0
2013-12-17 12:50:00,10.01,10.07,10.0,10.07,4501500.0,10.01,10.07,10.0,10.07,4501500.0
2013-12-17 13:00:00,10.07,10.12,10.04,10.1,5965500.0,10.07,10.12,10.04,10.1,5965500.0
2013-12-17 13:10:00,10.1,10.21,10.1,10.21,9903000.0,10.1,10.21,10.1,10.21,9903000.0
2013-12-17 13:20:00,10.2,10.26,10.19,10.22,8136000.0,10.2,10.26,10.19,10.22,8136000.0
2013-12-17 13:30:00,10.22,10.23,10.18,10.21,4045500.0,10.22,10.23,10.18,10.21,4045500.0
2013-12-17 13:40:00,10.21,10.22,10.16,10.18,3289500.0,10.21,10.22,10.16,10.18,3289500.0
2013-12-17 13:50:00,10.17,10.24,10.16,10.2,4737000.0,10.17,10.24,10.16,10.2,4737000.0
2013-12-17 14:00:00,10.21,10.27,10.18,10.25,5073000.0,10.21,10.27,10.18,10.25,5073000.0
2013-12-17 14:10:00,10.25,10.3,10.25,10.28,4834500.0,10.25,10.3,10.25,10.28,4834500.0
2013-12-17 14:20:00,10.28,10.31,10.27,10.27,4414500.0,10.28,10.31,10.27,10.27,4414500.0
2013-12-17 14:30:00,10.28,10.28,10.25,10.26,3234000.0,10.28,10.28,10.25,10.26,3234000.0
2013-12-17 14:40:00,10.26,10.29,10.25,10.28,2796000.0,10.26,10.29,10.25,10.28,2796000.0
2013-12-17 14:50:00,10.27,10.29,10.25,10.26,2224500.0,10.27,10.29,10.25,10.26,2224500.0
2013-12-17 15:00:00,10.26,10.27,10.25,10.26,2947500.0,10.26,10.27,10.25,10.26,2947500.0
2013-12-17 15:10:00,10.27,10.27,10.25,10.26,2818500.0,10.27,10.27,10.25,10.26,2818500.0
2013-12-17 15:20:00,10.26,10.27,10.21,10.23,5848500.0,10.26,10.27,10.21,10.23,5848500.0
2013-12-17 15:30:00,10.22,10.25,10.19,10.22,6100500.0,10.22,10.25,10.19,10.22,6100500.0
2013-12-17 15:40:00,10.22,10.25,10.17,10.2,6066000.0,10.22,10.25,10.17,10.2,6066000.0
2013-12-17 15:50:00,10.2,10.2,10.15,10.16,8490000.0,10.2,10.2,10.15,10.16,8490000.0
2013-12-18 09:30:00,10.15,10.23,10.14,10.22,7878000.0,10.15,10.23,10.14,10.22,7878000.0
2013-12-18 09:40:00,10.21,10.31,10.21,10.26,7110000.0,10.21,10.31,10.21,10.26,7110000.0
2013-12-18 09:50:00,10.27,10.33,10.18,10.19,8578500.0,10.27,10.33,10.18,10.19,8578500.0
2013-12-18 10:00:00,10.19,10.2,10.1,10.13,6753000.0,10.19,10.2,10.1,10.13,6753000.0
2013-12-18 10:10:00,10.13,10.15,10.11,10.12,3913500.0,10.13,10.15,10.11,10.12,3913500.0
2013-12-18 10:20:00,10.13,10.13,10.08,10.1,4819500.0,10.13,10.13,10.08,10.1,4819500.0
2013-12-18 10:30:00,10.1,10.1,10.05,10.06,4224000.0,10.1,10.1,10.05,10.06,4224000.0
2013-12-18 10:40:00,10.06,10.06,9.96,9.98,8052000.0,10.06,10.06,9.96,9.98,8052000.0
2013-12-18 10:50:00,9.98,10.0,9.93,9.96,4969500.0,9.98,10.0,9.93,9.96,4969500.0
2013-12-18 11:00:00,9.96,9.96,9.91,9.96,5548500.0,9.96,9.96,9.91,9.96,5548500.0
2013-12-18 11:10:00,9.96,9.97,9.91,9.96,3330000.0,9.96,9.97,9.91,9.96,3330000.0
2013-12-18 11:20:00,9.96,9.96,9.84,9.87,6738000.0,9.96,9.96,9.84,9.87,6738000.0
2013-12-18 11:30:00,9.87,9.88,9.84,9.87,6580500.0,9.87,9.88,9.84,9.87,6580500.0
2013-12-18 11:40:00,9.86,9.87,9.82,9.84,5214000.0,9.86,9.87,9.82,9.84,5214000.0
2013-12-18 11:50:00,9.84,9.86,9.8,9.85,5158500.0,9.84,9.86,9.8,9.85,5158500.0
2013-12-18 12:00:00,9.85,9.85,9.82,9.83,3967500.0,9.85,9.85,9.82,9.83,3967500.0
2013-12-18 12:10:00,9.83,9.85,9.81,9.84,4521000.0,9.83,9.85,9.81,9.84,4521000.0
2013-12-18 12:20:00,9.84,9.86,9.84,9.86,4056000.0,9.84,9.86,9.84,9.86,4056000.0
2013-12-18 12:30:00,9.86,9.86,9.83,9.84,2977500.0,9.86,9.86,9.83,9.84,2977500.0
2013-12-18 12:40:00,9.84,9.86,9.83,9.85,1933500.0,9.84,9.86,9.83,9.85,1933500.0
2013-12-18 12:50:00,9.85,9.86,9.84,9.84,1405500.0,9.85,9.86,9.84,9.84,1405500.0
2013-12-18 13:00:00,9.84,9.85,9.81,9.83,1507500.0,9.84,9.85,9.81,9.83,1507500.0
2013-12-18 13:10:00,9.83,9.85,9.77,9.8,4035000.0,9.83,9.85,9.77,9.8,4035000.0
2013-12-18 13:20:00,9.8,9.84,9.79,9.82,3003000.0,9.8,9.84,9.79,9.82,3003000.0
2013-12-18 13:30:00,9.82,9.83,9.79,9.8,1737000.0,9.82,9.83,9.79,9.8,1737000.0
2013-12-18 13:40:00,9.8,9.81,9.79,9.81,1779000.0,9.8,9.81,9.79,9.81,1779000.0
2013-12-18 13:50:00,9.81,9.81,9.79,9.8,2514000.0,9.81,9.81,9.79,9.8,2514000.0
2013-12-18 14:00:00,9.8,9.89,9.73,9.88,13059000.0,9.8,9.89,9.73,9.88,13059000.0
2013-12-18 14:10:00,9.88,9.89,9.8,9.85,5041500.0,9.88,9.89,9.8,9.85,5041500.0
2013-12-18 14:20:00,9.85,9.86,9.77,9.81,4255500.0,9.85,9.86,9.77,9.81,4255500.0
2013-12-18 14:30:00,9.81,9.89,9.8,9.89,3642000.0,9.81,9.89,9.8,9.89,3642000.0
2013-12-18 14:40:00,9.89,9.89,9.84,9.85,3177000.0,9.89,9.89,9.84,9.85,3177000.0
2013-12-18 14:50:00,9.84,9.86,9.81,9.85,1999500.0,9.84,9.86,9.81,9.85,1999500.0
2013-12-18 15:00:00,9.85,9.85,9.83,9.84,1647000.0,9.85,9.85,9.83,9.84,1647000.0
2013-12-18 15:10:00,9.84,9.86,9.83,9.84,2815500.0,9.84,9.86,9.83,9.84,2815500.0
2013-12-18 15:20:00,9.84,9.85,9.81,9.82,3124500.0,9.84,9.85,9.81,9.82,3124500.0
2013-12-18 15:30:00,9.82,9.84,9.81,9.83,3796500.0,9.82,9.84,9.81,9.83,3796500.0
2013-12-18 15:40:00,9.83,9.88,9.82,9.88,6693000.0,9.83,9.88,9.82,9.88,6693000.0
2013-12-18 15:50:00,9.88,9.89,9.86,9.86,8104500.0,9.88,9.89,9.86,9.86,8104500.0
2013-12-19 09:30:00,9.79,9.8,9.64,9.7,10408500.0,9.79,9.8,9.64,9.7,10408500.0
2013-12-19 09:40:00,9.73,9.76,9.69,9.71,6057000.0,9.73,9.76,9.69,9.71,6057000.0
2013-12-19 09:50:00,9.7,9.71,9.57,9.58,10297500.0,9.7,9.71,9.57,9.58,10297500.0
2013-12-19 10:00:00,9.59,9.6,9.48,9.49,14053500.0,9.59,9.6,9.48,9.49,14053500.0
2013-12-19 10:10:00,9.49,9.55,9.49,9.52,6378000.0,9.49,9.55,9.49,9.52,6378000.0
2013-12-19 10:20:00,9.52,9.52,9.45,9.5,7797000.0,9.52,9.52,9.45,9.5,7797000.0
2013-12-19 10:30:00,9.51,9.57,9.5,9.56,4525500.0,9.51,9.57,9.5,9.56,4525500.0
2013-12-19 10:40:00,9.56,9.57,9.51,9.51,5173500.0,9.56,9.57,9.51,9.51,5173500.0
2013-12-19 10:50:00,9.52,9.52,9.47,9.49,3291000.0,9.52,9.52,9.47,9.49,3291000.0
2013-12-19 11:00:00,9.49,9.5,9.46,9.49,4657500.0,9.49,9.5,9.46,9.49,4657500.0
2013-12-19 11:10:00,9.49,9.52,9.47,9.48,3879000.0,9.49,9.52,9.47,9.48,3879000.0
2013-12-19 11:20:00,9.48,9.5,9.46,9.48,3447000.0,9.48,9.5,9.46,9.48,3447000.0
2013-12-19 11:30:00,9.48,9.49,9.44,9.46,5029500.0,9.48,9.49,9.44,9.46,5029500.0
2013-12-19 11:40:00,9.46,9.47,9.38,9.4,10014000.0,9.46,9.47,9.38,9.4,10014000.0
2013-12-19 11:50:00,9.41,9.42,9.35,9.38,6753000.0,9.41,9.42,9.35,9.38,6753000.0
2013-12-19 12:00:00,9.38,9.41,9.35,9.37,6196500.0,9.38,9.41,9.35,9.37,6196500.0
2013-12-19 12:10:00,9.38,9.4,9.36,9.4,3655500.0,9.38,9.4,9.36,9.4,3655500.0
2013-12-19 12:20:00,9.4,9.43,9.39,9.42,5565000.0,9.4,9.43,9.39,9.42,5565000.0
2013-12-19 12:30:00,9.41,9.47,9.41,9.46,3598500.0,9.41,9.47,9.41,9.46,3598500.0
2013-12-19 12:40:00,9.46,9.46,9.42,9.44,2245500.0,9.46,9.46,9.42,9.44,2245500.0
2013-12-19 12:50:00,9.44,9.44,9.41,9.44,2349000.0,9.44,9.44,9.41,9.44,2349000.0
2013-12-19 13:00:00,9.44,9.44,9.41,9.43,2712000.0,9.44,9.44,9.41,9.43,2712000.0
2013-12-19 13:10:00,9.43,9.43,9.39,9.41,1993500.0,9.43,9.43,9.39,9.41,1993500.0
2013-12-19 13:20:00,9.41,9.41,9.37,9.39,3039000.0,9.41,9.41,9.37,9.39,3039000.0
2013-12-19 13:30:00,9.38,9.39,9.38,9.39,2121000.0,9.38,9.39,9.38,9.39,2121000.0
2013-12-19 13:40:00,9.39,9.39,9.35,9.35,2217000.0,9.39,9.39,9.35,9.35,2217000.0
2013-12-19 13:50:00,9.35,9.37,9.35,9.36,1734000.0,9.35,9.37,9.35,9.36,1734000.0
2013-12-19 14:00:00,9.36,9.36,9.29,9.31,8887500.0,9.36,9.36,9.29,9.31,8887500.0
2013-12-19 14:10:00,9.31,9.33,9.31,9.32,2583000.0,9.31,9.33,9.31,9.32,2583000.0
2013-12-19 14:20:00,9.32,9.32,9.27,9.27,3411000.0,9.32,9.32,9.27,9.27,3411000.0
2013-12-19 14:30:00,9.27,9.4,9.27,9.38,9028500.0,9.27,9.4,9.27,9.38,9028500.0
2013-12-19 14:40:00,9.38,9.4,9.36,9.38,3777000.0,9.38,9.4,9.36,9.38,3777000.0
2013-12-19 14:50:00,9.38,9.38,9.36,9.38,3226500.0,9.38,9.38,9.36,9.38,3226500.0
2013-12-19 15:00:00,9.38,9.38,9.35,9.36,1813500.0,9.38,9.38,9.35,9.36,1813500.0
2013-12-19 15:10:00,9.36,9.37,9.32,9.35,3654000.0,9.36,9.37,9.32,9.35,3654000.0
2013-12-19 15:20:00,9.34,9.37,9.34,9.36,2499000.0,9.34,9.37,9.34,9.36,2499000.0
2013-12-19 15:30:00,9.36,9.39,9.34,9.39,3211500.0,9.36,9.39,9.34,9.39,3211500.0
2013-12-19 15:40:00,9.39,9.4,9.38,9.4,5631000.0,9.39,9.4,9.38,9.4,5631000.0
2013-12-19 15:50:00,9.39,9.41,9.37,9.38,9562500.0,9.39,9.41,9.37,9.38,9562500.0
2013-12-20 09:30:00,9.46,9.58,9.44,9.49,11655000.0,9.46,9.58,9.44,9.49,11655000.0
2013-12-20 09:40:00,9.48,9.57,9.48,9.55,9952500.0,9.48,9.57,9.48,9.55,9952500.0
2013-12-20 09:50:00,9.56,9.62,9.52,9.6,7897500.0,9.56,9.62,9.52,9.6,7897500.0
2013-12-20 10:00:00,9.6,9.6,9.55,9.59,4375500.0,9.6,9.6,9.55,9.59,4375500.0
2013-12-20 10:10:00,9.59,9.62,9.58,9.62,6483000.0,9.59,9.62,9.58,9.62,6483000.0
2013-12-20 10:20:00,9.62,9.62,9.52,9.58,6585000.0,9.62,9.62,9.52,9.58,6585000.0
2013-12-20 10:30:00,9.58,9.61,9.58,9.6,2586000.0,9.58,9.61,9.58,9.6,2586000.0
2013-12-20 10:40:00,9.61,9.61,9.55,9.57,2550000.0,9.61,9.61,9.55,9.57,2550000.0
2013-12-20 10:50:00,9.57,9.59,9.56,9.57,1908000.0,9.57,9.59,9.56,9.57,1908000.0
2013-12-20 11:00:00,9.56,9.58,9.54,9.56,2340000.0,9.56,9.58,9.54,9.56,2340000.0
2013-12-20 11:10:00,9.56,9.57,9.54,9.54,3439500.0,9.56,9.57,9.54,9.54,3439500.0
2013-12-20 11:20:00,9.54,9.58,9.54,9.55,2358000.0,9.54,9.58,9.54,9.55,2358000.0
2013-12-20 11:30:00,9.55,9.56,9.52,9.55,3055500.0,9.55,9.56,9.52,9.55,3055500.0
2013-12-20 11:40:00,9.55,9.58,9.55,9.55,2254500.0,9.55,9.58,9.55,9.55,2254500.0
2013-12-20 11:50:00,9.55,9.59,9.55,9.59,2514000.0,9.55,9.59,9.55,9.59,2514000.0
2013-12-20 12:00:00,9.59,9.6,9.55,9.56,3844500.0,9.59,9.6,9.55,9.56,3844500.0
2013-12-20 12:10:00,9.56,9.61,9.56,9.59,4123500.0,9.56,9.61,9.56,9.59,4123500.0
2013-12-20 12:20:00,9.59,9.6,9.58,9.59,2802000.0,9.59,9.6,9.58,9.59,2802000.0
2013-12-20 12:30:00,9.59,9.6,9.58,9.59,2079000.0,9.59,9.6,9.58,9.59,2079000.0
2013-12-20 12:40:00,9.59,9.59,9.57,9.58,1002000.0,9.59,9.59,9.57,9.58,1002000.0
2013-12-20 12:50:00,9.58,9.6,9.58,9.59,1006500.0,9.58,9.6,9.58,9.59,1006500.0
2013-12-20 13:00:00,9.59,9.6,9.58,9.58,1420500.0,9.59,9.6,9.58,9.58,1420500.0
2013-12-20 13:10:00,9.58,9.59,9.57,9.57,1177500.0,9.58,9.59,9.57,9.57,1177500.0
2013-12-20 13:20:00,9.58,9.59,9.57,9.58,955500.0,9.58,9.59,9.57,9.58,955500.0
2013-12-20 13:30:00,9.58,9.59,9.57,9.57,1302000.0,9.58,9.59,9.57,9.57,1302000.0
2013-12-20 13:40:00,9.57,9.57,9.53,9.56,1632000.0,9.57,9.57,9.53,9.56,1632000.0
2013-12-20 13:50:00,9.56,9.57,9.5,9.51,1845000.0,9.56,9.57,9.5,9.51,1845000.0
2013-12-20 14:00:00,9.51,9.53,9.49,9.52,1674000.0,9.51,9.53,9.49,9.52,1674000.0
2013-12-20 14:10:00,9.53,9.54,9.51,9.53,1158000.0,9.53,9.54,9.51,9.53,1158000.0
2013-12-20 14:20:00,9.53,9.54,9.52,9.54,946500.0,9.53,9.54,9.52,9.54,946500.0
2013-12-20 14:30:00,9.54,9.54,9.52,9.54,894000.0,9.54,9.54,9.52,9.54,894000.0
2013-12-20 14:40:00,9.53,9.55,9.53,9.54,1197000.0,9.53,9.55,9.53,9.54,1197000.0
2013-12-20 14:50:00,9.54,9.55,9.52,9.53,1267500.0,9.54,9.55,9.52,9.53,1267500.0
2013-12-20 15:00:00,9.53,9.54,9.52,9.53,1800000.0,9.53,9.54,9.52,9.53,1800000.0
2013-12-20 15:10:00,9.53,9.54,9.52,9.53,1135500.0,9.53,9.54,9.52,9.53,1135500.0
2013-12-20 15:20:00,9.53,9.55,9.52,9.55,2004000.0,9.53,9.55,9.52,9.55,2004000.0
2013-12-20 15:30:00,9.55,9.56,9.54,9.56,2227500.0,9.55,9.56,9.54,9.56,2227500.0
2013-12-20 15:40:00,9.56,9.56,9.53,9.53,2559000.0,9.56,9.56,9.53,9.53,2559000.0
2013-12-20 15:50:00,9.53,9.55,9.53,9.55,6486000.0,9.53,9.55,9.53,9.55,6486000.0
2013-12-23 09:30:00,9.66,9.66,9.52,9.54,7140000.0,9.66,9.66,9.52,9.54,7140000.0
2013-12-23 09:40:00,9.54,9.58,9.51,9.58,5406000.0,9.54,9.58,9.51,9.58,5406000.0
2013-12-23 09:50:00,9.57,9.62,9.57,9.59,3754500.0,9.57,9.62,9.57,9.59,3754500.0
2013-12-23 10:00:00,9.59,9.63,9.59,9.61,2119500.0,9.59,9.63,9.59,9.61,2119500.0
2013-12-23 10:10:00,9.61,9.7,9.6,9.7,5242500.0,9.61,9.7,9.6,9.7,5242500.0
2013-12-23 10:20:00,9.7,9.73,9.67,9.68,5029500.0,9.7,9.73,9.67,9.68,5029500.0
2013-12-23 10:30:00,9.68,9.71,9.67,9.7,2461500.0,9.68,9.71,9.67,9.7,2461500.0
2013-12-23 10:40:00,9.7,9.73,9.7,9.73,4189500.0,9.7,9.73,9.7,9.73,4189500.0
2013-12-23 10:50:00,9.73,9.75,9.71,9.74,4395000.0,9.73,9.75,9.71,9.74,4395000.0
2013-12-23 11:00:00,9.73,9.74,9.61,9.62,3633000.0,9.73,9.74,9.61,9.62,3633000.0
2013-12-23 11:10:00,9.63,9.67,9.62,9.65,1542000.0,9.63,9.67,9.62,9.65,1542000.0
2013-12-23 11:20:00,9.64,9.64,9.56,9.62,3946500.0,9.64,9.64,9.56,9.62,3946500.0
2013-12-23 11:30:00,9.62,9.64,9.6,9.6,2083500.0,9.62,9.64,9.6,9.6,2083500.0
2013-12-23 11:40:00,9.6,9.64,9.59,9.62,2199000.0,9.6,9.64,9.59,9.62,2199000.0
2013-12-23 11:50:00,9.62,9.62,9.59,9.61,1845000.0,9.62,9.62,9.59,9.61,1845000.0
2013-12-23 12:00:00,9.61,9.63,9.59,9.59,1210500.0,9.61,9.63,9.59,9.59,1210500.0
2013-12-23 12:10:00,9.59,9.6,9.57,9.57,2236500.0,9.59,9.6,9.57,9.57,2236500.0
2013-12-23 12:20:00,9.57,9.59,9.56,9.57,2385000.0,9.57,9.59,9.56,9.57,2385000.0
2013-12-23 12:30:00,9.57,9.61,9.57,9.61,1498500.0,9.57,9.61,9.57,9.61,1498500.0
2013-12-23 12:40:00,9.61,9.61,9.58,9.6,1099500.0,9.61,9.61,9.58,9.6,1099500.0
2013-12-23 12:50:00,9.6,9.6,9.58,9.59,913500.0,9.6,9.6,9.58,9.59,913500.0
2013-12-23 13:00:00,9.59,9.62,9.59,9.62,955500.0,9.59,9.62,9.59,9.62,955500.0
2013-12-23 13:10:00,9.62,9.63,9.61,9.63,1329000.0,9.62,9.63,9.61,9.63,1329000.0
2013-12-23 13:20:00,9.63,9.64,9.61,9.61,985500.0,9.63,9.64,9.61,9.61,985500.0
2013-12-23 13:30:00,9.62,9.64,9.61,9.62,717000.0,9.62,9.64,9.61,9.62,717000.0
2013-12-23 13:40:00,9.63,9.63,9.58,9.59,1380000.0,9.63,9.63,9.58,9.59,1380000.0
2013-12-23 13:50:00,9.59,9.59,9.58,9.59,840000.0,9.59,9.59,9.58,9.59,840000.0
2013-12-23 14:00:00,9.59,9.63,9.59,9.61,1078500.0,9.59,9.63,9.59,9.61,1078500.0
2013-12-23 14:10:00,9.61,9.63,9.6,9.62,1095000.0,9.61,9.63,9.6,9.62,1095000.0
2013-12-23 14:20:00,9.62,9.63,9.6,9.6,826500.0,9.62,9.63,9.6,9.6,826500.0
2013-12-23 14:30:00,9.6,9.61,9.59,9.61,814500.0,9.6,9.61,9.59,9.61,814500.0
2013-12-23 14:40:00,9.61,9.63,9.6,9.62,600000.0,9.61,9.63,9.6,9.62,600000.0
2013-12-23 14:50:00,9.62,9.62,9.59,9.59,1018500.0,9.62,9.62,9.59,9.59,1018500.0
2013-12-23 15:00:00,9.6,9.62,9.6,9.6,729000.0,9.6,9.62,9.6,9.6,729000.0
2013-12-23 15:10:00,9.6,9.62,9.6,9.61,721500.0,9.6,9.62,9.6,9.61,721500.0
2013-12-23 15:20:00,9.61,9.62,9.6,9.6,670500.0,9.61,9.62,9.6,9.6,670500.0
2013-12-23 15:30:00,9.6,9.61,9.59,9.6,1278000.0,9.6,9.61,9.59,9.6,1278000.0
2013-12-23 15:40:00,9.6,9.6,9.58,9.59,1351500.0,9.6,9.6,9.58,9.59,1351500.0
2013-12-23 15:50:00,9.59,9.59,9.57,9.57,3583500.0,9.59,9.59,9.57,9.57,3583500.0
2013-12-24 09:30:00,10.03,10.18,9.99,10.18,23170500.0,10.03,10.18,9.99,10.18,23170500.0
2013-12-24 09:40:00,10.18,10.22,10.08,10.19,13728000.0,10.18,10.22,10.08,10.19,13728000.0
2013-12-24 09:50:00,10.19,10.33,10.17,10.32,18228000.0,10.19,10.33,10.17,10.32,18228000.0
2013-12-24 10:00:00,10.33,10.33,10.19,10.24,11169000.0,10.33,10.33,10.19,10.24,11169000.0
2013-12-24 10:10:00,10.24,10.33,10.21,10.29,9271500.0,10.24,10.33,10.21,10.29,9271500.0
2013-12-24 10:20:00,10.29,10.31,10.21,10.25,6285000.0,10.29,10.31,10.21,10.25,6285000.0
2013-12-24 10:30:00,10.25,10.26,10.15,10.19,8833500.0,10.25,10.26,10.15,10.19,8833500.0
2013-12-24 10:40:00,10.19,10.21,10.15,10.16,5374500.0,10.19,10.21,10.15,10.16,5374500.0
2013-12-24 10:50:00,10.16,10.23,10.16,10.22,5370000.0,10.16,10.23,10.16,10.22,5370000.0
2013-12-24 11:00:00,10.21,10.25,10.2,10.24,5206500.0,10.21,10.25,10.2,10.24,5206500.0
2013-12-24 11:10:00,10.24,10.25,10.2,10.23,3661500.0,10.24,10.25,10.2,10.23,3661500.0
2013-12-24 11:20:00,10.23,10.23,10.17,10.19,2748000.0,10.23,10.23,10.17,10.19,2748000.0
2013-12-24 11:30:00,10.19,10.2,10.17,10.17,2391000.0,10.19,10.2,10.17,10.17,2391000.0
2013-12-24 11:40:00,10.18,10.2,10.17,10.18,2772000.0,10.18,10.2,10.17,10.18,2772000.0
2013-12-24 11:50:00,10.19,10.2,10.18,10.19,2395500.0,10.19,10.2,10.18,10.19,2395500.0
2013-12-24 12:00:00,10.19,10.24,10.18,10.21,4722000.0,10.19,10.24,10.18,10.21,4722000.0
2013-12-24 12:10:00,10.22,10.22,10.17,10.18,2814000.0,10.22,10.22,10.17,10.18,2814000.0
2013-12-24 12:20:00,10.19,10.19,10.15,10.17,3639000.0,10.19,10.19,10.15,10.17,3639000.0
2013-12-24 12:30:00,10.16,10.17,10.11,10.11,4759500.0,10.16,10.17,10.11,10.11,4759500.0
2013-12-24 12:40:00,10.11,10.12,10.02,10.04,6604500.0,10.11,10.12,10.02,10.04,6604500.0
2013-12-24 12:50:00,10.04,10.1,10.04,10.09,7611000.0,10.04,10.1,10.04,10.09,7611000.0
2013-12-26 09:30:00,10.35,10.47,10.3,10.46,15750000.0,10.35,10.47,10.3,10.46,15750000.0
2013-12-26 09:40:00,10.45,10.53,10.41,10.45,14844000.0,10.45,10.53,10.41,10.45,14844000.0
2013-12-26 09:50:00,10.45,10.47,10.29,10.34,9187500.0,10.45,10.47,10.29,10.34,9187500.0
2013-12-26 10:00:00,10.34,10.42,10.33,10.36,7117500.0,10.34,10.42,10.33,10.36,7117500.0
2013-12-26 10:10:00,10.36,10.38,10.33,10.36,3150000.0,10.36,10.38,10.33,10.36,3150000.0
2013-12-26 10:20:00,10.36,10.36,10.32,10.35,3708000.0,10.36,10.36,10.32,10.35,3708000.0
2013-12-26 10:30:00,10.36,10.38,10.33,10.38,2641500.0,10.36,10.38,10.33,10.38,2641500.0
2013-12-26 10:40:00,10.38,10.4,10.35,10.4,2796000.0,10.38,10.4,10.35,10.4,2796000.0
2013-12-26 10:50:00,10.4,10.43,10.39,10.42,3864000.0,10.4,10.43,10.39,10.42,3864000.0
2013-12-26 11:00:00,10.42,10.42,10.38,10.4,2443500.0,10.42,10.42,10.38,10.4,2443500.0
2013-12-26 11:10:00,10.4,10.43,10.4,10.42,2218500.0,10.4,10.43,10.4,10.42,2218500.0
2013-12-26 11:20:00,10.42,10.44,10.4,10.43,2197500.0,10.42,10.44,10.4,10.43,2197500.0
2013-12-26 11:30:00,10.43,10.43,10.35,10.37,3222000.0,10.43,10.43,10.35,10.37,3222000.0
2013-12-26 11:40:00,10.36,10.39,10.36,10.37,1468500.0,10.36,10.39,10.36,10.37,1468500.0
2013-12-26 11:50:00,10.37,10.4,10.37,10.4,1228500.0,10.37,10.4,10.37,10.4,1228500.0
2013-12-26 12:00:00,10.39,10.41,10.39,10.41,1242000.0,10.39,10.41,10.39,10.41,1242000.0
2013-12-26 12:10:00,10.41,10.43,10.39,10.43,2119500.0,10.41,10.43,10.39,10.43,2119500.0
2013-12-26 12:20:00,10.42,10.45,10.42,10.43,3193500.0,10.42,10.45,10.42,10.43,3193500.0
2013-12-26 12:30:00,10.43,10.45,10.42,10.44,1525500.0,10.43,10.45,10.42,10.44,1525500.0
2013-12-26 12:40:00,10.43,10.44,10.4,10.43,1288500.0,10.43,10.44,10.4,10.43,1288500.0
2013-12-26 12:50:00,10.43,10.43,10.4,10.41,912000.0,10.43,10.43,10.4,10.41,912000.0
2013-12-26 13:00:00,10.41,10.43,10.4,10.4,874500.0,10.41,10.43,10.4,10.4,874500.0
2013-12-26 13:10:00,10.41,10.43,10.4,10.41,787500.0,10.41,10.43,10.4,10.41,787500.0
2013-12-26 13:20:00,10.41,10.43,10.41,10.42,738000.0,10.41,10.43,10.41,10.42,738000.0
2013-12-26 13:30:00,10.42,10.43,10.41,10.43,931500.0,10.42,10.43,10.41,10.43,931500.0
2013-12-26 13:40:00,10.43,10.43,10.42,10.43,717000.0,10.43,10.43,10.42,10.43,717000.0
2013-12-26 13:50:00,10.43,10.43,10.37,10.39,1996500.0,10.43,10.43,10.37,10.39,1996500.0
2013-12-26 14:00:00,10.39,10.39,10.35,10.37,2289000.0,10.39,10.39,10.35,10.37,2289000.0
2013-12-26 14:10:00,10.37,10.37,10.33,10.33,1896000.0,10.37,10.37,10.33,10.33,1896000.0
2013-12-26 14:20:00,10.33,10.36,10.32,10.36,1495500.0,10.33,10.36,10.32,10.36,1495500.0
2013-12-26 14:30:00,10.36,10.37,10.35,10.36,897000.0,10.36,10.37,10.35,10.36,897000.0
2013-12-26 14:40:00,10.36,10.36,10.34,10.35,1041000.0,10.36,10.36,10.34,10.35,1041000.0
2013-12-26 14:50:00,10.35,10.37,10.35,10.36,882000.0,10.35,10.37,10.35,10.36,882000.0
2013-12-26 15:00:00,10.36,10.37,10.35,10.36,946500.0,10.36,10.37,10.35,10.36,946500.0
2013-12-26 15:10:00,10.36,10.36,10.34,10.35,1212000.0,10.36,10.36,10.34,10.35,1212000.0
2013-12-26 15:20:00,10.35,10.36,10.34,10.35,1873500.0,10.35,10.36,10.34,10.35,1873500.0
2013-12-26 15:30:00,10.35,10.35,10.33,10.35,2212500.0,10.35,10.35,10.33,10.35,2212500.0
2013-12-26 15:40:00,10.35,10.35,10.34,10.34,1615500.0,10.35,10.35,10.34,10.34,1615500.0
2013-12-26 15:50:00,10.35,10.37,10.34,10.37,5433000.0,10.35,10.37,10.34,10.37,5433000.0
2013-12-27 09:30:00,10.35,10.37,10.14,10.16,8941500.0,10.35,10.37,10.14,10.16,8941500.0
2013-12-27 09:40:00,10.16,10.2,10.15,10.15,4533000.0,10.16,10.2,10.15,10.15,4533000.0
2013-12-27 09:50:00,10.15,10.17,10.06,10.08,7264500.0,10.15,10.17,10.06,10.08,7264500.0
2013-12-27 10:00:00,10.08,10.16,10.08,10.12,4627500.0,10.08,10.16,10.08,10.12,4627500.0
2013-12-27 10:10:00,10.11,10.22,10.11,10.22,3721500.0,10.11,10.22,10.11,10.22,3721500.0
2013-12-27 10:20:00,10.22,10.22,10.17,10.18,3465000.0,10.22,10.22,10.17,10.18,3465000.0
2013-12-27 10:30:00,10.19,10.22,10.17,10.17,2161500.0,10.19,10.22,10.17,10.17,2161500.0
2013-12-27 10:40:00,10.17,10.18,10.1,10.11,3802500.0,10.17,10.18,10.1,10.11,3802500.0
2013-12-27 10:50:00,10.11,10.13,10.07,10.12,2586000.0,10.11,10.13,10.07,10.12,2586000.0
2013-12-27 11:00:00,10.12,10.15,10.11,10.14,1846500.0,10.12,10.15,10.11,10.14,1846500.0
2013-12-27 11:10:00,10.13,10.19,10.13,10.19,2461500.0,10.13,10.19,10.13,10.19,2461500.0
2013-12-27 11:20:00,10.19,10.21,10.16,10.21,2854500.0,10.19,10.21,10.16,10.21,2854500.0
2013-12-27 11:30:00,10.21,10.22,10.17,10.21,2404500.0,10.21,10.22,10.17,10.21,2404500.0
2013-12-27 11:40:00,10.21,10.22,10.18,10.18,2002500.0,10.21,10.22,10.18,10.18,2002500.0
2013-12-27 11:50:00,10.18,10.21,10.17,10.19,1473000.0,10.18,10.21,10.17,10.19,1473000.0
2013-12-27 12:00:00,10.19,10.21,10.19,10.19,1171500.0,10.19,10.21,10.19,10.19,1171500.0
2013-12-27 12:10:00,10.19,10.2,10.15,10.16,1873500.0,10.19,10.2,10.15,10.16,1873500.0
2013-12-27 12:20:00,10.17,10.2,10.16,10.19,717000.0,10.17,10.2,10.16,10.19,717000.0
2013-12-27 12:30:00,10.19,10.2,10.17,10.2,1533000.0,10.19,10.2,10.17,10.2,1533000.0
2013-12-27 12:40:00,10.2,10.2,10.17,10.17,924000.0,10.2,10.2,10.17,10.17,924000.0
2013-12-27 12:50:00,10.18,10.19,10.16,10.17,1123500.0,10.18,10.19,10.16,10.17,1123500.0
2013-12-27 13:00:00,10.17,10.17,10.12,10.13,2505000.0,10.17,10.17,10.12,10.13,2505000.0
2013-12-27 13:10:00,10.12,10.14,10.1,10.11,1725000.0,10.12,10.14,10.1,10.11,1725000.0
2013-12-27 13:20:00,10.11,10.14,10.11,10.14,1029000.0,10.11,10.14,10.11,10.14,1029000.0
2013-12-27 13:30:00,10.14,10.15,10.12,10.13,1068000.0,10.14,10.15,10.12,10.13,1068000.0
2013-12-27 13:40:00,10.14,10.14,10.11,10.14,943500.0,10.14,10.14,10.11,10.14,943500.0
2013-12-27 13:50:00,10.14,10.14,10.12,10.12,676500.0,10.14,10.14,10.12,10.12,676500.0
2013-12-27 14:00:00,10.13,10.13,10.12,10.12,685500.0,10.13,10.13,10.12,10.12,685500.0
2013-12-27 14:10:00,10.12,10.14,10.11,10.13,1504500.0,10.12,10.14,10.11,10.13,1504500.0
2013-12-27 14:20:00,10.13,10.19,10.13,10.19,1755000.0,10.13,10.19,10.13,10.19,1755000.0
2013-12-27 14:30:00,10.19,10.2,10.16,10.18,1257000.0,10.19,10.2,10.16,10.18,1257000.0
2013-12-27 14:40:00,10.18,10.2,10.18,10.19,1018500.0,10.18,10.2,10.18,10.19,1018500.0
2013-12-27 14:50:00,10.19,10.2,10.18,10.18,933000.0,10.19,10.2,10.18,10.18,933000.0
2013-12-27 15:00:00,10.18,10.18,10.14,10.15,1483500.0,10.18,10.18,10.14,10.15,1483500.0
2013-12-27 15:10:00,10.14,10.15,10.12,10.14,1419000.0,10.14,10.15,10.12,10.14,1419000.0
2013-12-27 15:20:00,10.14,10.14,10.11,10.12,1758000.0,10.14,10.14,10.11,10.12,1758000.0
2013-12-27 15:30:00,10.12,10.12,10.08,10.11,2164500.0,10.12,10.12,10.08,10.11,2164500.0
2013-12-27 15:40:00,10.1,10.11,10.07,10.07,3175500.0,10.1,10.11,10.07,10.07,3175500.0
2013-12-27 15:50:00,10.07,10.09,10.05,10.07,5025000.0,10.07,10.09,10.05,10.07,5025000.0
2013-12-30 09:30:00,10.07,10.15,10.05,10.08,6529500.0,10.07,10.15,10.05,10.08,6529500.0
2013-12-30 09:40:00,10.08,10.19,10.05,10.17,4624500.0,10.08,10.19,10.05,10.17,4624500.0
2013-12-30 09:50:00,10.17,10.2,10.12,10.13,3411000.0,10.17,10.2,10.12,10.13,3411000.0
2013-12-30 10:00:00,10.13,10.32,10.13,10.31,6919500.0,10.13,10.32,10.13,10.31,6919500.0
2013-12-30 10:10:00,10.31,10.32,10.24,10.26,3903000.0,10.31,10.32,10.24,10.26,3903000.0
2013-12-30 10:20:00,10.26,10.27,10.19,10.21,3718500.0,10.26,10.27,10.19,10.21,3718500.0
2013-12-30 10:30:00,10.21,10.25,10.2,10.22,2688000.0,10.21,10.25,10.2,10.22,2688000.0
2013-12-30 10:40:00,10.22,10.26,10.2,10.24,1902000.0,10.22,10.26,10.2,10.24,1902000.0
2013-12-30 10:50:00,10.25,10.27,10.24,10.26,1432500.0,10.25,10.27,10.24,10.26,1432500.0
2013-12-30 11:00:00,10.25,10.28,10.25,10.28,2587500.0,10.25,10.28,10.25,10.28,2587500.0
2013-12-30 11:10:00,10.28,10.28,10.21,10.23,2260500.0,10.28,10.28,10.21,10.23,2260500.0
2013-12-30 11:20:00,10.22,10.25,10.21,10.22,1266000.0,10.22,10.25,10.21,10.22,1266000.0
2013-12-30 11:30:00,10.23,10.23,10.15,10.16,2055000.0,10.23,10.23,10.15,10.16,2055000.0
2013-12-30 11:40:00,10.16,10.2,10.16,10.19,1288500.0,10.16,10.2,10.16,10.19,1288500.0
2013-12-30 11:50:00,10.19,10.23,10.18,10.22,1119000.0,10.19,10.23,10.18,10.22,1119000.0
2013-12-30 12:00:00,10.23,10.24,10.19,10.2,1645500.0,10.23,10.24,10.19,10.2,1645500.0
2013-12-30 12:10:00,10.21,10.21,10.18,10.2,1168500.0,10.21,10.21,10.18,10.2,1168500.0
2013-12-30 12:20:00,10.2,10.22,10.19,10.21,1066500.0,10.2,10.22,10.19,10.21,1066500.0
2013-12-30 12:30:00,10.21,10.22,10.19,10.2,729000.0,10.21,10.22,10.19,10.2,729000.0
2013-12-30 12:40:00,10.19,10.21,10.18,10.19,939000.0,10.19,10.21,10.18,10.19,939000.0
2013-12-30 12:50:00,10.19,10.2,10.17,10.18,765000.0,10.19,10.2,10.17,10.18,765000.0
2013-12-30 13:00:00,10.17,10.18,10.16,10.17,966000.0,10.17,10.18,10.16,10.17,966000.0
2013-12-30 13:10:00,10.17,10.18,10.16,10.18,859500.0,10.17,10.18,10.16,10.18,859500.0
2013-12-30 13:20:00,10.18,10.18,10.14,10.15,1086000.0,10.18,10.18,10.14,10.15,1086000.0
2013-12-30 13:30:00,10.16,10.18,10.15,10.16,1425000.0,10.16,10.18,10.15,10.16,1425000.0
2013-12-30 13:40:00,10.17,10.17,10.14,10.15,1048500.0,10.17,10.17,10.14,10.15,1048500.0
2013-12-30 13:50:00,10.15,10.16,10.14,10.15,969000.0,10.15,10.16,10.14,10.15,969000.0
2013-12-30 14:00:00,10.16,10.16,10.14,10.16,691500.0,10.16,10.16,10.14,10.16,691500.0
2013-12-30 14:10:00,10.16,10.19,10.16,10.18,1483500.0,10.16,10.19,10.16,10.18,1483500.0
2013-12-30 14:20:00,10.18,10.19,10.16,10.19,1066500.0,10.18,10.19,10.16,10.19,1066500.0
2013-12-30 14:30:00,10.19,10.22,10.18,10.21,1692000.0,10.19,10.22,10.18,10.21,1692000.0
2013-12-30 14:40:00,10.21,10.22,10.2,10.2,816000.0,10.21,10.22,10.2,10.2,816000.0
2013-12-30 14:50:00,10.2,10.22,10.2,10.21,696000.0,10.2,10.22,10.2,10.21,696000.0
2013-12-30 15:00:00,10.21,10.22,10.19,10.19,840000.0,10.21,10.22,10.19,10.19,840000.0
2013-12-30 15:10:00,10.19,10.2,10.18,10.19,667500.0,10.19,10.2,10.18,10.19,667500.0
2013-12-30 15:20:00,10.18,10.18,10.15,10.16,1135500.0,10.18,10.18,10.15,10.16,1135500.0
2013-12-30 15:30:00,10.16,10.2,10.15,10.17,1393500.0,10.16,10.2,10.15,10.17,1393500.0
2013-12-30 15:40:00,10.18,10.18,10.16,10.16,925500.0,10.18,10.18,10.16,10.16,925500.0
2013-12-30 15:50:00,10.17,10.18,10.15,10.16,3171000.0,10.17,10.18,10.15,10.16,3171000.0
2013-12-31 09:30:00,10.16,10.21,10.12,10.16,3960000.0,10.16,10.21,10.12,10.16,3960000.0
2013-12-31 09:40:00,10.17,10.17,10.08,10.11,3675000.0,10.17,10.17,10.08,10.11,3675000.0
2013-12-31 09:50:00,10.11,10.14,10.1,10.12,1344000.0,10.11,10.14,10.1,10.12,1344000.0
2013-12-31 10:00:00,10.11,10.13,10.09,10.11,1425000.0,10.11,10.13,10.09,10.11,1425000.0
2013-12-31 10:10:00,10.11,10.11,9.96,9.98,6793500.0,10.11,10.11,9.96,9.98,6793500.0
2013-12-31 10:20:00,9.98,10.01,9.97,9.99,3661500.0,9.98,10.01,9.97,9.99,3661500.0
2013-12-31 10:30:00,9.99,10.03,9.98,10.03,1611000.0,9.99,10.03,9.98,10.03,1611000.0
2013-12-31 10:40:00,10.02,10.05,10.01,10.05,1696500.0,10.02,10.05,10.01,10.05,1696500.0
2013-12-31 10:50:00,10.05,10.05,9.99,10.03,1866000.0,10.05,10.05,9.99,10.03,1866000.0
2013-12-31 11:00:00,10.03,10.06,10.03,10.04,1425000.0,10.03,10.06,10.03,10.04,1425000.0
2013-12-31 11:10:00,10.04,10.05,9.99,10.0,1999500.0,10.04,10.05,9.99,10.0,1999500.0
2013-12-31 11:20:00,10.0,10.02,10.0,10.02,928500.0,10.0,10.02,10.0,10.02,928500.0
2013-12-31 11:30:00,10.02,10.03,10.0,10.01,1149000.0,10.02,10.03,10.0,10.01,1149000.0
2013-12-31 11:40:00,10.01,10.03,10.0,10.02,1192500.0,10.01,10.03,10.0,10.02,1192500.0
2013-12-31 11:50:00,10.02,10.03,10.01,10.02,525000.0,10.02,10.03,10.01,10.02,525000.0
2013-12-31 12:00:00,10.02,10.03,10.01,10.01,613500.0,10.02,10.03,10.01,10.01,613500.0
2013-12-31 12:10:00,10.01,10.02,10.0,10.02,697500.0,10.01,10.02,10.0,10.02,697500.0
2013-12-31 12:20:00,10.01,10.03,10.01,10.02,652500.0,10.01,10.03,10.01,10.02,652500.0
2013-12-31 12:30:00,10.02,10.02,9.99,10.01,1324500.0,10.02,10.02,9.99,10.01,1324500.0
2013-12-31 12:40:00,10.01,10.01,9.99,10.0,1011000.0,10.01,10.01,9.99,10.0,1011000.0
2013-12-31 12:50:00,10.0,10.01,10.0,10.01,771000.0,10.0,10.01,10.0,10.01,771000.0
2013-12-31 13:00:00,10.01,10.01,9.99,9.99,919500.0,10.01,10.01,9.99,9.99,919500.0
2013-12-31 13:10:00,10.0,10.01,9.99,9.99,940500.0,10.0,10.01,9.99,9.99,940500.0
2013-12-31 13:20:00,9.99,10.0,9.97,9.99,1686000.0,9.99,10.0,9.97,9.99,1686000.0
2013-12-31 13:30:00,9.99,10.0,9.94,9.95,2263500.0,9.99,10.0,9.94,9.95,2263500.0
2013-12-31 13:40:00,9.95,9.96,9.92,9.92,2941500.0,9.95,9.96,9.92,9.92,2941500.0
2013-12-31 13:50:00,9.92,9.94,9.91,9.92,2140500.0,9.92,9.94,9.91,9.92,2140500.0
2013-12-31 14:00:00,9.92,9.93,9.92,9.92,1210500.0,9.92,9.93,9.92,9.92,1210500.0
2013-12-31 14:10:00,9.93,9.94,9.92,9.93,855000.0,9.93,9.94,9.92,9.93,855000.0
2013-12-31 14:20:00,9.93,9.96,9.92,9.93,1287000.0,9.93,9.96,9.92,9.93,1287000.0
2013-12-31 14:30:00,9.94,9.97,9.93,9.97,1239000.0,9.94,9.97,9.93,9.97,1239000.0
2013-12-31 14:40:00,9.96,9.99,9.96,9.99,1542000.0,9.96,9.99,9.96,9.99,1542000.0
2013-12-31 14:50:00,9.99,10.0,9.97,9.98,1414500.0,9.99,10.0,9.97,9.98,1414500.0
2013-12-31 15:00:00,9.98,9.99,9.98,9.98,849000.0,9.98,9.99,9.98,9.98,849000.0
2013-12-31 15:10:00,9.98,9.99,9.98,9.99,1005000.0,9.98,9.99,9.98,9.99,1005000.0
2013-12-31 15:20:00,9.99,10.02,9.99,10.0,1981500.0,9.99,10.02,9.99,10.0,1981500.0
2013-12-31 15:30:00,10.0,10.05,9.99,10.04,2149500.0,10.0,10.05,9.99,10.04,2149500.0
2013-12-31 15:40:00,10.04,10.06,10.02,10.03,2697000.0,10.04,10.06,10.02,10.03,2697000.0
2013-12-31 15:50:00,10.03,10.04,10.01,10.02,4329000.0,10.03,10.04,10.01,10.02,4329000.0
2014-01-02 09:30:00,9.98,10.0,9.78,9.83,9396000.0,9.98,10.0,9.78,9.83,9396000.0
2014-01-02 09:40:00,9.82,9.87,9.77,9.85,4923000.0,9.82,9.87,9.77,9.85,4923000.0
2014-01-02 09:50:00,9.84,9.87,9.82,9.85,2241000.0,9.84,9.87,9.82,9.85,2241000.0
2014-01-02 10:00:00,9.85,9.87,9.82,9.85,2262000.0,9.85,9.87,9.82,9.85,2262000.0
2014-01-02 10:10:00,9.86,9.92,9.82,9.91,3840000.0,9.86,9.92,9.82,9.91,3840000.0
2014-01-02 10:20:00,9.9,10.06,9.9,10.05,5031000.0,9.9,10.06,9.9,10.05,5031000.0
2014-01-02 10:30:00,10.05,10.06,9.99,10.02,4081500.0,10.05,10.06,9.99,10.02,4081500.0
2014-01-02 10:40:00,10.02,10.12,10.02,10.08,5910000.0,10.02,10.12,10.02,10.08,5910000.0
2014-01-02 10:50:00,10.09,10.17,10.08,10.17,5409000.0,10.09,10.17,10.08,10.17,5409000.0
2014-01-02 11:00:00,10.16,10.17,10.11,10.12,3639000.0,10.16,10.17,10.11,10.12,3639000.0
2014-01-02 11:10:00,10.12,10.12,10.06,10.08,4531500.0,10.12,10.12,10.06,10.08,4531500.0
2014-01-02 11:20:00,10.08,10.09,9.99,10.02,3772500.0,10.08,10.09,9.99,10.02,3772500.0
2014-01-02 11:30:00,10.02,10.04,9.97,9.99,2704500.0,10.02,10.04,9.97,9.99,2704500.0
2014-01-02 11:40:00,9.98,10.02,9.94,9.94,2619000.0,9.98,10.02,9.94,9.94,2619000.0
2014-01-02 11:50:00,9.94,9.96,9.91,9.95,3387000.0,9.94,9.96,9.91,9.95,3387000.0
2014-01-02 12:00:00,9.95,9.97,9.92,9.95,1902000.0,9.95,9.97,9.92,9.95,1902000.0
2014-01-02 12:10:00,9.95,9.98,9.95,9.96,1207500.0,9.95,9.98,9.95,9.96,1207500.0
2014-01-02 12:20:00,9.96,9.99,9.95,9.99,1381500.0,9.96,9.99,9.95,9.99,1381500.0
2014-01-02 12:30:00,9.99,10.0,9.94,9.96,1527000.0,9.99,10.0,9.94,9.96,1527000.0
2014-01-02 12:40:00,9.96,10.01,9.95,9.97,2494500.0,9.96,10.01,9.95,9.97,2494500.0
2014-01-02 12:50:00,9.97,9.98,9.94,9.97,1318500.0,9.97,9.98,9.94,9.97,1318500.0
2014-01-02 13:00:00,9.97,9.99,9.96,9.96,972000.0,9.97,9.99,9.96,9.96,972000.0
2014-01-02 13:10:00,9.96,9.97,9.95,9.96,1201500.0,9.96,9.97,9.95,9.96,1201500.0
2014-01-02 13:20:00,9.97,9.97,9.95,9.95,735000.0,9.97,9.97,9.95,9.95,735000.0
2014-01-02 13:30:00,9.95,9.97,9.93,9.96,1087500.0,9.95,9.97,9.93,9.96,1087500.0
2014-01-02 13:40:00,9.96,9.98,9.95,9.98,832500.0,9.96,9.98,9.95,9.98,832500.0
2014-01-02 13:50:00,9.98,10.02,9.98,10.02,1798500.0,9.98,10.02,9.98,10.02,1798500.0
2014-01-02 14:00:00,10.02,10.03,10.0,10.01,1566000.0,10.02,10.03,10.0,10.01,1566000.0
2014-01-02 14:10:00,10.01,10.02,10.0,10.0,2002500.0,10.01,10.02,10.0,10.0,2002500.0
2014-01-02 14:20:00,10.0,10.02,9.96,10.0,1848000.0,10.0,10.02,9.96,10.0,1848000.0
2014-01-02 14:30:00,10.0,10.01,9.96,10.0,822000.0,10.0,10.01,9.96,10.0,822000.0
2014-01-02 14:40:00,10.0,10.01,9.99,10.0,909000.0,10.0,10.01,9.99,10.0,909000.0
2014-01-02 14:50:00,10.0,10.01,9.99,10.0,588000.0,10.0,10.01,9.99,10.0,588000.0
2014-01-02 15:00:00,10.0,10.02,9.99,10.0,1362000.0,10.0,10.02,9.99,10.0,1362000.0
2014-01-02 15:10:00,10.0,10.02,10.0,10.02,1854000.0,10.0,10.02,10.0,10.02,1854000.0
2014-01-02 15:20:00,10.01,10.03,9.99,10.0,1741500.0,10.01,10.03,9.99,10.0,1741500.0
2014-01-02 15:30:00,9.99,10.01,9.99,9.99,1797000.0,9.99,10.01,9.99,9.99,1797000.0
2014-01-02 15:40:00,9.99,10.01,9.99,10.0,1873500.0,9.99,10.01,9.99,10.0,1873500.0
2014-01-02 15:50:00,10.0,10.03,9.98,10.01,5152500.0,10.0,10.03,9.98,10.01,5152500.0
2014-01-03 09:30:00,10.03,10.15,10.0,10.12,7329000.0,10.03,10.15,10.0,10.12,7329000.0
2014-01-03 09:40:00,10.12,10.13,10.05,10.1,3033000.0,10.12,10.13,10.05,10.1,3033000.0
2014-01-03 09:50:00,10.11,10.11,10.02,10.03,2904000.0,10.11,10.11,10.02,10.03,2904000.0
2014-01-03 10:00:00,10.02,10.04,9.92,9.94,6586500.0,10.02,10.04,9.92,9.94,6586500.0
2014-01-03 10:10:00,9.93,9.95,9.91,9.93,4861500.0,9.93,9.95,9.91,9.93,4861500.0
2014-01-03 10:20:00,9.94,9.99,9.93,9.98,2934000.0,9.94,9.99,9.93,9.98,2934000.0
2014-01-03 10:30:00,9.97,10.01,9.97,10.0,2559000.0,9.97,10.01,9.97,10.0,2559000.0
2014-01-03 10:40:00,10.01,10.04,9.98,10.0,2568000.0,10.01,10.04,9.98,10.0,2568000.0
2014-01-03 10:50:00,10.0,10.01,9.99,10.0,1470000.0,10.0,10.01,9.99,10.0,1470000.0
2014-01-03 11:00:00,10.0,10.01,9.98,9.99,1479000.0,10.0,10.01,9.98,9.99,1479000.0
2014-01-03 11:10:00,10.0,10.02,9.99,10.0,1762500.0,10.0,10.02,9.99,10.0,1762500.0
2014-01-03 11:20:00,10.0,10.01,9.98,10.0,1806000.0,10.0,10.01,9.98,10.0,1806000.0
2014-01-03 11:30:00,10.0,10.01,9.98,9.99,1999500.0,10.0,10.01,9.98,9.99,1999500.0
2014-01-03 11:40:00,9.99,10.0,9.96,9.97,1275000.0,9.99,10.0,9.96,9.97,1275000.0
2014-01-03 11:50:00,9.98,9.99,9.94,9.95,1212000.0,9.98,9.99,9.94,9.95,1212000.0
2014-01-03 12:00:00,9.96,9.98,9.94,9.97,1104000.0,9.96,9.98,9.94,9.97,1104000.0
2014-01-03 12:10:00,9.97,9.99,9.97,9.98,997500.0,9.97,9.99,9.97,9.98,997500.0
2014-01-03 12:20:00,9.98,10.03,9.98,10.02,1614000.0,9.98,10.03,9.98,10.02,1614000.0
2014-01-03 12:30:00,10.02,10.03,10.0,10.01,1000500.0,10.02,10.03,10.0,10.01,1000500.0
2014-01-03 12:40:00,10.02,10.02,9.99,10.0,1050000.0,10.02,10.02,9.99,10.0,1050000.0
2014-01-03 12:50:00,10.0,10.01,9.99,9.99,993000.0,10.0,10.01,9.99,9.99,993000.0
2014-01-03 13:00:00,10.0,10.0,9.99,10.0,462000.0,10.0,10.0,9.99,10.0,462000.0
2014-01-03 13:10:00,9.99,10.01,9.99,10.0,601500.0,9.99,10.01,9.99,10.0,601500.0
2014-01-03 13:20:00,9.99,10.01,9.98,10.0,589500.0,9.99,10.01,9.98,10.0,589500.0
2014-01-03 13:30:00,9.99,9.99,9.97,9.99,853500.0,9.99,9.99,9.97,9.99,853500.0
2014-01-03 13:40:00,9.98,9.99,9.97,9.99,690000.0,9.98,9.99,9.97,9.99,690000.0
2014-01-03 13:50:00,9.98,10.02,9.98,9.99,1260000.0,9.98,10.02,9.98,9.99,1260000.0
2014-01-03 14:00:00,10.0,10.0,9.97,9.99,1014000.0,10.0,10.0,9.97,9.99,1014000.0
2014-01-03 14:10:00,9.99,10.01,9.98,9.99,1608000.0,9.99,10.01,9.98,9.99,1608000.0
2014-01-03 14:20:00,9.99,10.01,9.99,10.0,997500.0,9.99,10.01,9.99,10.0,997500.0
2014-01-03 14:30:00,10.0,10.01,9.99,10.01,2016000.0,10.0,10.01,9.99,10.01,2016000.0
2014-01-03 14:40:00,10.02,10.03,10.0,10.02,1897500.0,10.02,10.03,10.0,10.02,1897500.0
2014-01-03 14:50:00,10.02,10.03,10.0,10.0,1527000.0,10.02,10.03,10.0,10.0,1527000.0
2014-01-03 15:00:00,10.0,10.01,9.98,10.01,1879500.0,10.0,10.01,9.98,10.01,1879500.0
2014-01-03 15:10:00,10.01,10.01,9.99,10.0,966000.0,10.01,10.01,9.99,10.0,966000.0
2014-01-03 15:20:00,9.99,10.01,9.99,10.0,889500.0,9.99,10.01,9.99,10.0,889500.0
2014-01-03 15:30:00,10.0,10.01,9.99,10.0,1351500.0,10.0,10.01,9.99,10.0,1351500.0
2014-01-03 15:40:00,10.0,10.0,9.97,9.97,2530500.0,10.0,10.0,9.97,9.97,2530500.0
2014-01-03 15:50:00,9.97,9.99,9.96,9.97,4732500.0,9.97,9.99,9.96,9.97,4732500.0
2014-01-06 09:30:00,10.01,10.03,9.87,9.87,4884000.0,10.01,10.03,9.87,9.87,4884000.0
2014-01-06 09:40:00,9.88,9.88,9.8,9.83,4693500.0,9.88,9.88,9.8,9.83,4693500.0
2014-01-06 09:50:00,9.83,9.86,9.77,9.78,3829500.0,9.83,9.86,9.77,9.78,3829500.0
2014-01-06 10:00:00,9.78,9.79,9.73,9.76,4498500.0,9.78,9.79,9.73,9.76,4498500.0
2014-01-06 10:10:00,9.75,9.8,9.73,9.77,3361500.0,9.75,9.8,9.73,9.77,3361500.0
2014-01-06 10:20:00,9.77,9.82,9.76,9.79,2125500.0,9.77,9.82,9.76,9.79,2125500.0
2014-01-06 10:30:00,9.79,9.8,9.77,9.8,1077000.0,9.79,9.8,9.77,9.8,1077000.0
2014-01-06 10:40:00,9.79,9.79,9.73,9.76,2497500.0,9.79,9.79,9.73,9.76,2497500.0
2014-01-06 10:50:00,9.77,9.77,9.73,9.76,2322000.0,9.77,9.77,9.73,9.76,2322000.0
2014-01-06 11:00:00,9.76,9.77,9.74,9.75,1300500.0,9.76,9.77,9.74,9.75,1300500.0
2014-01-06 11:10:00,9.75,9.75,9.68,9.68,4860000.0,9.75,9.75,9.68,9.68,4860000.0
2014-01-06 11:20:00,9.69,9.75,9.68,9.75,1815000.0,9.69,9.75,9.68,9.75,1815000.0
2014-01-06 11:30:00,9.74,9.76,9.73,9.74,1152000.0,9.74,9.76,9.73,9.74,1152000.0
2014-01-06 11:40:00,9.74,9.77,9.73,9.77,1054500.0,9.74,9.77,9.73,9.77,1054500.0
2014-01-06 11:50:00,9.77,9.82,9.75,9.8,2220000.0,9.77,9.82,9.75,9.8,2220000.0
2014-01-06 12:00:00,9.8,9.86,9.8,9.82,1365000.0,9.8,9.86,9.8,9.82,1365000.0
2014-01-06 12:10:00,9.82,9.89,9.82,9.87,1945500.0,9.82,9.89,9.82,9.87,1945500.0
2014-01-06 12:20:00,9.87,9.91,9.86,9.91,2176500.0,9.87,9.91,9.86,9.91,2176500.0
2014-01-06 12:30:00,9.91,9.92,9.87,9.87,1515000.0,9.91,9.92,9.87,9.87,1515000.0
2014-01-06 12:40:00,9.88,9.88,9.84,9.85,1281000.0,9.88,9.88,9.84,9.85,1281000.0
2014-01-06 12:50:00,9.86,9.88,9.85,9.85,492000.0,9.86,9.88,9.85,9.85,492000.0
2014-01-06 13:00:00,9.86,9.87,9.81,9.83,777000.0,9.86,9.87,9.81,9.83,777000.0
2014-01-06 13:10:00,9.83,9.86,9.81,9.84,1570500.0,9.83,9.86,9.81,9.84,1570500.0
2014-01-06 13:20:00,9.84,9.84,9.8,9.8,585000.0,9.84,9.84,9.8,9.8,585000.0
2014-01-06 13:30:00,9.8,9.81,9.79,9.8,1033500.0,9.8,9.81,9.79,9.8,1033500.0
2014-01-06 13:40:00,9.8,9.81,9.79,9.8,598500.0,9.8,9.81,9.79,9.8,598500.0
2014-01-06 13:50:00,9.8,9.85,9.8,9.82,1062000.0,9.8,9.85,9.8,9.82,1062000.0
2014-01-06 14:00:00,9.82,9.82,9.81,9.81,504000.0,9.82,9.82,9.81,9.81,504000.0
2014-01-06 14:10:00,9.81,9.82,9.8,9.81,816000.0,9.81,9.82,9.8,9.81,816000.0
2014-01-06 14:20:00,9.81,9.82,9.8,9.81,670500.0,9.81,9.82,9.8,9.81,670500.0
2014-01-06 14:30:00,9.81,9.83,9.8,9.83,921000.0,9.81,9.83,9.8,9.83,921000.0
2014-01-06 14:40:00,9.83,9.85,9.83,9.83,757500.0,9.83,9.85,9.83,9.83,757500.0
2014-01-06 14:50:00,9.83,9.84,9.8,9.82,951000.0,9.83,9.84,9.8,9.82,951000.0
2014-01-06 15:00:00,9.82,9.82,9.8,9.8,697500.0,9.82,9.82,9.8,9.8,697500.0
2014-01-06 15:10:00,9.81,9.83,9.78,9.82,639000.0,9.81,9.83,9.78,9.82,639000.0
2014-01-06 15:20:00,9.81,9.82,9.79,9.8,651000.0,9.81,9.82,9.79,9.8,651000.0
2014-01-06 15:30:00,9.8,9.8,9.78,9.79,1261500.0,9.8,9.8,9.78,9.79,1261500.0
2014-01-06 15:40:00,9.79,9.79,9.77,9.79,1570500.0,9.79,9.79,9.77,9.79,1570500.0
2014-01-06 15:50:00,9.79,9.83,9.78,9.8,4843500.0,9.79,9.83,9.78,9.8,4843500.0
2014-01-07 09:30:00,9.84,9.9,9.82,9.82,2745000.0,9.84,9.9,9.82,9.82,2745000.0
2014-01-07 09:40:00,9.82,9.84,9.75,9.79,2190000.0,9.82,9.84,9.75,9.79,2190000.0
2014-01-07 09:50:00,9.79,9.91,9.79,9.85,3490500.0,9.79,9.91,9.79,9.85,3490500.0
2014-01-07 10:00:00,9.86,9.88,9.79,9.8,1986000.0,9.86,9.88,9.79,9.8,1986000.0
2014-01-07 10:10:00,9.81,9.86,9.76,9.79,2148000.0,9.81,9.86,9.76,9.79,2148000.0
2014-01-07 10:20:00,9.79,9.8,9.68,9.74,3259500.0,9.79,9.8,9.68,9.74,3259500.0
2014-01-07 10:30:00,9.75,9.84,9.75,9.8,3099000.0,9.75,9.84,9.75,9.8,3099000.0
2014-01-07 10:40:00,9.79,9.87,9.79,9.86,2136000.0,9.79,9.87,9.79,9.86,2136000.0
2014-01-07 10:50:00,9.87,9.9,9.84,9.86,2536500.0,9.87,9.9,9.84,9.86,2536500.0
2014-01-07 11:00:00,9.87,9.93,9.85,9.93,2839500.0,9.87,9.93,9.85,9.93,2839500.0
2014-01-07 11:10:00,9.93,10.02,9.91,10.0,5407500.0,9.93,10.02,9.91,10.0,5407500.0
2014-01-07 11:20:00,10.0,10.01,9.95,9.98,2809500.0,10.0,10.01,9.95,9.98,2809500.0
2014-01-07 11:30:00,9.97,10.0,9.96,9.97,2008500.0,9.97,10.0,9.96,9.97,2008500.0
2014-01-07 11:40:00,9.97,9.98,9.96,9.97,1492500.0,9.97,9.98,9.96,9.97,1492500.0
2014-01-07 11:50:00,9.98,10.03,9.97,9.98,2631000.0,9.98,10.03,9.97,9.98,2631000.0
2014-01-07 12:00:00,9.98,10.01,9.97,9.98,1225500.0,9.98,10.01,9.97,9.98,1225500.0
2014-01-07 12:10:00,9.99,9.99,9.91,9.96,1645500.0,9.99,9.99,9.91,9.96,1645500.0
2014-01-07 12:20:00,9.95,9.97,9.94,9.95,724500.0,9.95,9.97,9.94,9.95,724500.0
2014-01-07 12:30:00,9.96,9.97,9.93,9.93,642000.0,9.96,9.97,9.93,9.93,642000.0
2014-01-07 12:40:00,9.93,9.94,9.9,9.92,927000.0,9.93,9.94,9.9,9.92,927000.0
2014-01-07 12:50:00,9.92,9.93,9.9,9.9,706500.0,9.92,9.93,9.9,9.9,706500.0
2014-01-07 13:00:00,9.9,9.93,9.9,9.91,645000.0,9.9,9.93,9.9,9.91,645000.0
2014-01-07 13:10:00,9.91,9.91,9.88,9.9,700500.0,9.91,9.91,9.88,9.9,700500.0
2014-01-07 13:20:00,9.9,9.96,9.9,9.95,936000.0,9.9,9.96,9.9,9.95,936000.0
2014-01-07 13:30:00,9.95,9.95,9.91,9.94,943500.0,9.95,9.95,9.91,9.94,943500.0
2014-01-07 13:40:00,9.94,9.95,9.92,9.92,571500.0,9.94,9.95,9.92,9.92,571500.0
2014-01-07 13:50:00,9.92,9.92,9.88,9.9,574500.0,9.92,9.92,9.88,9.9,574500.0
2014-01-07 14:00:00,9.9,9.91,9.87,9.87,1042500.0,9.9,9.91,9.87,9.87,1042500.0
2014-01-07 14:10:00,9.87,9.88,9.82,9.85,1510500.0,9.87,9.88,9.82,9.85,1510500.0
2014-01-07 14:20:00,9.85,9.86,9.81,9.81,559500.0,9.85,9.86,9.81,9.81,559500.0
2014-01-07 14:30:00,9.82,9.85,9.81,9.84,1045500.0,9.82,9.85,9.81,9.84,1045500.0
2014-01-07 14:40:00,9.84,9.86,9.83,9.86,408000.0,9.84,9.86,9.83,9.86,408000.0
2014-01-07 14:50:00,9.85,9.88,9.85,9.87,880500.0,9.85,9.88,9.85,9.87,880500.0
2014-01-07 15:00:00,9.88,9.93,9.88,9.93,1212000.0,9.88,9.93,9.88,9.93,1212000.0
2014-01-07 15:10:00,9.92,9.93,9.91,9.92,546000.0,9.92,9.93,9.91,9.92,546000.0
2014-01-07 15:20:00,9.92,9.95,9.92,9.94,1465500.0,9.92,9.95,9.92,9.94,1465500.0
2014-01-07 15:30:00,9.94,9.98,9.93,9.95,1362000.0,9.94,9.98,9.93,9.95,1362000.0
2014-01-07 15:40:00,9.95,9.96,9.94,9.96,1297500.0,9.95,9.96,9.94,9.96,1297500.0
2014-01-07 15:50:00,9.96,9.98,9.94,9.95,3337500.0,9.96,9.98,9.94,9.95,3337500.0
2014-01-08 09:30:00,9.92,10.19,9.91,10.17,8658000.0,9.92,10.19,9.91,10.17,8658000.0
2014-01-08 09:40:00,10.17,10.23,10.15,10.16,5802000.0,10.17,10.23,10.15,10.16,5802000.0
2014-01-08 09:50:00,10.16,10.19,10.13,10.17,6813000.0,10.16,10.19,10.13,10.17,6813000.0
2014-01-08 10:00:00,10.17,10.24,10.16,10.2,5217000.0,10.17,10.24,10.16,10.2,5217000.0
2014-01-08 10:10:00,10.2,10.25,10.19,10.22,4096500.0,10.2,10.25,10.19,10.22,4096500.0
2014-01-08 10:20:00,10.22,10.24,10.14,10.18,3144000.0,10.22,10.24,10.14,10.18,3144000.0
2014-01-08 10:30:00,10.18,10.23,10.16,10.22,2769000.0,10.18,10.23,10.16,10.22,2769000.0
2014-01-08 10:40:00,10.22,10.24,10.18,10.19,2328000.0,10.22,10.24,10.18,10.19,2328000.0
2014-01-08 10:50:00,10.19,10.2,10.15,10.17,2410500.0,10.19,10.2,10.15,10.17,2410500.0
2014-01-08 11:00:00,10.17,10.18,10.1,10.11,2211000.0,10.17,10.18,10.1,10.11,2211000.0
2014-01-08 11:10:00,10.12,10.18,10.11,10.13,2503500.0,10.12,10.18,10.11,10.13,2503500.0
2014-01-08 11:20:00,10.14,10.17,10.14,10.15,618000.0,10.14,10.17,10.14,10.15,618000.0
2014-01-08 11:30:00,10.15,10.18,10.14,10.15,817500.0,10.15,10.18,10.14,10.15,817500.0
2014-01-08 11:40:00,10.15,10.16,10.13,10.14,859500.0,10.15,10.16,10.13,10.14,859500.0
2014-01-08 11:50:00,10.14,10.16,10.12,10.15,673500.0,10.14,10.16,10.12,10.15,673500.0
2014-01-08 12:00:00,10.15,10.21,10.15,10.2,2271000.0,10.15,10.21,10.15,10.2,2271000.0
2014-01-08 12:10:00,10.21,10.21,10.18,10.21,643500.0,10.21,10.21,10.18,10.21,643500.0
2014-01-08 12:20:00,10.2,10.22,10.19,10.21,1233000.0,10.2,10.22,10.19,10.21,1233000.0
2014-01-08 12:30:00,10.21,10.22,10.19,10.2,895500.0,10.21,10.22,10.19,10.2,895500.0
2014-01-08 12:40:00,10.2,10.22,10.19,10.22,916500.0,10.2,10.22,10.19,10.22,916500.0
2014-01-08 12:50:00,10.22,10.22,10.2,10.2,1320000.0,10.22,10.22,10.2,10.2,1320000.0
2014-01-08 13:00:00,10.2,10.21,10.18,10.21,601500.0,10.2,10.21,10.18,10.21,601500.0
2014-01-08 13:10:00,10.21,10.22,10.17,10.17,810000.0,10.21,10.22,10.17,10.17,810000.0
2014-01-08 13:20:00,10.17,10.2,10.17,10.2,460500.0,10.17,10.2,10.17,10.2,460500.0
2014-01-08 13:30:00,10.2,10.2,10.17,10.18,249000.0,10.2,10.2,10.17,10.18,249000.0
2014-01-08 13:40:00,10.18,10.18,10.15,10.15,975000.0,10.18,10.18,10.15,10.15,975000.0
2014-01-08 13:50:00,10.15,10.18,10.15,10.17,555000.0,10.15,10.18,10.15,10.17,555000.0
2014-01-08 14:00:00,10.16,10.18,10.13,10.14,1182000.0,10.16,10.18,10.13,10.14,1182000.0
2014-01-08 14:10:00,10.15,10.18,10.13,10.17,964500.0,10.15,10.18,10.13,10.17,964500.0
2014-01-08 14:20:00,10.18,10.2,10.17,10.18,1414500.0,10.18,10.2,10.17,10.18,1414500.0
2014-01-08 14:30:00,10.18,10.19,10.15,10.16,826500.0,10.18,10.19,10.15,10.16,826500.0
2014-01-08 14:40:00,10.16,10.18,10.16,10.16,583500.0,10.16,10.18,10.16,10.16,583500.0
2014-01-08 14:50:00,10.15,10.19,10.15,10.16,708000.0,10.15,10.19,10.15,10.16,708000.0
2014-01-08 15:00:00,10.17,10.18,10.15,10.15,771000.0,10.17,10.18,10.15,10.15,771000.0
2014-01-08 15:10:00,10.15,10.15,10.1,10.1,3043500.0,10.15,10.15,10.1,10.1,3043500.0
2014-01-08 15:20:00,10.1,10.11,10.05,10.07,2887500.0,10.1,10.11,10.05,10.07,2887500.0
2014-01-08 15:30:00,10.07,10.08,10.05,10.08,2548500.0,10.07,10.08,10.05,10.08,2548500.0
2014-01-08 15:40:00,10.08,10.09,10.05,10.08,2296500.0,10.08,10.09,10.05,10.08,2296500.0
2014-01-08 15:50:00,10.08,10.1,10.06,10.09,3730500.0,10.08,10.1,10.06,10.09,3730500.0
2014-01-09 09:30:00,10.17,10.23,10.15,10.19,4005000.0,10.17,10.23,10.15,10.19,4005000.0
2014-01-09 09:40:00,10.19,10.21,10.09,10.1,2976000.0,10.19,10.21,10.09,10.1,2976000.0
2014-01-09 09:50:00,10.09,10.17,10.07,10.15,2589000.0,10.09,10.17,10.07,10.15,2589000.0
2014-01-09 10:00:00,10.16,10.16,10.06,10.07,2524500.0,10.16,10.16,10.06,10.07,2524500.0
2014-01-09 10:10:00,10.06,10.06,9.98,10.03,3814500.0,10.06,10.06,9.98,10.03,3814500.0
2014-01-09 10:20:00,10.03,10.05,10.0,10.05,1267500.0,10.03,10.05,10.0,10.05,1267500.0
2014-01-09 10:30:00,10.05,10.05,10.0,10.03,4032000.0,10.05,10.05,10.0,10.03,4032000.0
2014-01-09 10:40:00,10.03,10.04,9.91,9.94,5530500.0,10.03,10.04,9.91,9.94,5530500.0
2014-01-09 10:50:00,9.94,9.98,9.93,9.96,2524500.0,9.94,9.98,9.93,9.96,2524500.0
2014-01-09 11:00:00,9.96,9.97,9.92,9.94,1881000.0,9.96,9.97,9.92,9.94,1881000.0
2014-01-09 11:10:00,9.94,9.95,9.92,9.93,2083500.0,9.94,9.95,9.92,9.93,2083500.0
2014-01-09 11:20:00,9.93,9.94,9.88,9.94,2062500.0,9.93,9.94,9.88,9.94,2062500.0
2014-01-09 11:30:00,9.94,9.97,9.92,9.96,1663500.0,9.94,9.97,9.92,9.96,1663500.0
2014-01-09 11:40:00,9.96,9.98,9.95,9.98,846000.0,9.96,9.98,9.95,9.98,846000.0
2014-01-09 11:50:00,9.98,9.99,9.97,9.99,640500.0,9.98,9.99,9.97,9.99,640500.0
2014-01-09 12:00:00,9.99,10.0,9.96,9.97,648000.0,9.99,10.0,9.96,9.97,648000.0
2014-01-09 12:10:00,9.98,9.98,9.94,9.97,606000.0,9.98,9.98,9.94,9.97,606000.0
2014-01-09 12:20:00,9.96,9.98,9.94,9.95,532500.0,9.96,9.98,9.94,9.95,532500.0
2014-01-09 12:30:00,9.95,9.99,9.95,9.98,679500.0,9.95,9.99,9.95,9.98,679500.0
2014-01-09 12:40:00,9.99,9.99,9.96,9.96,528000.0,9.99,9.99,9.96,9.96,528000.0
2014-01-09 12:50:00,9.96,9.96,9.94,9.96,534000.0,9.96,9.96,9.94,9.96,534000.0
2014-01-09 13:00:00,9.96,9.96,9.89,9.9,1141500.0,9.96,9.96,9.89,9.9,1141500.0
2014-01-09 13:10:00,9.91,9.92,9.88,9.91,1297500.0,9.91,9.92,9.88,9.91,1297500.0
2014-01-09 13:20:00,9.92,9.93,9.9,9.92,760500.0,9.92,9.93,9.9,9.92,760500.0
2014-01-09 13:30:00,9.92,9.94,9.91,9.92,975000.0,9.92,9.94,9.91,9.92,975000.0
2014-01-09 13:40:00,9.93,9.94,9.89,9.89,1041000.0,9.93,9.94,9.89,9.89,1041000.0
2014-01-09 13:50:00,9.89,9.9,9.86,9.89,2406000.0,9.89,9.9,9.86,9.89,2406000.0
2014-01-09 14:00:00,9.89,9.89,9.82,9.84,2695500.0,9.89,9.89,9.82,9.84,2695500.0
2014-01-09 14:10:00,9.84,9.87,9.82,9.86,916500.0,9.84,9.87,9.82,9.86,916500.0
2014-01-09 14:20:00,9.86,9.87,9.84,9.84,837000.0,9.86,9.87,9.84,9.84,837000.0
2014-01-09 14:30:00,9.84,9.86,9.84,9.85,795000.0,9.84,9.86,9.84,9.85,795000.0
2014-01-09 14:40:00,9.85,9.89,9.85,9.88,966000.0,9.85,9.89,9.85,9.88,966000.0
2014-01-09 14:50:00,9.89,9.89,9.86,9.88,570000.0,9.89,9.89,9.86,9.88,570000.0
2014-01-09 15:00:00,9.88,9.89,9.86,9.88,1005000.0,9.88,9.89,9.86,9.88,1005000.0
2014-01-09 15:10:00,9.87,9.89,9.86,9.86,1704000.0,9.87,9.89,9.86,9.86,1704000.0
2014-01-09 15:20:00,9.87,9.88,9.84,9.84,1381500.0,9.87,9.88,9.84,9.84,1381500.0
2014-01-09 15:30:00,9.84,9.85,9.81,9.82,2875500.0,9.84,9.85,9.81,9.82,2875500.0
2014-01-09 15:40:00,9.82,9.83,9.79,9.81,4071000.0,9.82,9.83,9.79,9.81,4071000.0
2014-01-09 15:50:00,9.82,9.84,9.81,9.84,4341000.0,9.82,9.84,9.81,9.84,4341000.0
2014-01-10 09:30:00,9.9,9.93,9.7,9.7,6441000.0,9.9,9.93,9.7,9.7,6441000.0
2014-01-10 09:40:00,9.7,9.71,9.57,9.61,9745500.0,9.7,9.71,9.57,9.61,9745500.0
2014-01-10 09:50:00,9.61,9.66,9.6,9.62,3397500.0,9.61,9.66,9.6,9.62,3397500.0
2014-01-10 10:00:00,9.63,9.65,9.61,9.63,2829000.0,9.63,9.65,9.61,9.63,2829000.0
2014-01-10 10:10:00,9.63,9.65,9.55,9.65,6775500.0,9.63,9.65,9.55,9.65,6775500.0
2014-01-10 10:20:00,9.65,9.71,9.62,9.68,4254000.0,9.65,9.71,9.62,9.68,4254000.0
2014-01-10 10:30:00,9.67,9.7,9.62,9.65,2065500.0,9.67,9.7,9.62,9.65,2065500.0
2014-01-10 10:40:00,9.64,9.68,9.63,9.66,2364000.0,9.64,9.68,9.63,9.66,2364000.0
2014-01-10 10:50:00,9.66,9.67,9.62,9.66,1470000.0,9.66,9.67,9.62,9.66,1470000.0
2014-01-10 11:00:00,9.67,9.67,9.63,9.67,1344000.0,9.67,9.67,9.63,9.67,1344000.0
2014-01-10 11:10:00,9.67,9.68,9.66,9.67,1681500.0,9.67,9.68,9.66,9.67,1681500.0
2014-01-10 11:20:00,9.67,9.69,9.63,9.63,1219500.0,9.67,9.69,9.63,9.63,1219500.0
2014-01-10 11:30:00,9.63,9.64,9.55,9.58,6885000.0,9.63,9.64,9.55,9.58,6885000.0
2014-01-10 11:40:00,9.57,9.6,9.48,9.58,10377000.0,9.57,9.6,9.48,9.58,10377000.0
2014-01-10 11:50:00,9.58,9.6,9.57,9.59,1543500.0,9.58,9.6,9.57,9.59,1543500.0
2014-01-10 12:00:00,9.6,9.62,9.58,9.61,1281000.0,9.6,9.62,9.58,9.61,1281000.0
2014-01-10 12:10:00,9.61,9.61,9.57,9.58,1038000.0,9.61,9.61,9.57,9.58,1038000.0
2014-01-10 12:20:00,9.58,9.61,9.58,9.59,780000.0,9.58,9.61,9.58,9.59,780000.0
2014-01-10 12:30:00,9.59,9.6,9.55,9.55,735000.0,9.59,9.6,9.55,9.55,735000.0
2014-01-10 12:40:00,9.55,9.57,9.52,9.55,2257500.0,9.55,9.57,9.52,9.55,2257500.0
2014-01-10 12:50:00,9.56,9.56,9.51,9.53,2011500.0,9.56,9.56,9.51,9.53,2011500.0
2014-01-10 13:00:00,9.53,9.59,9.53,9.58,1275000.0,9.53,9.59,9.53,9.58,1275000.0
2014-01-10 13:10:00,9.59,9.6,9.57,9.58,931500.0,9.59,9.6,9.57,9.58,931500.0
2014-01-10 13:20:00,9.59,9.63,9.58,9.61,979500.0,9.59,9.63,9.58,9.61,979500.0
2014-01-10 13:30:00,9.61,9.66,9.6,9.66,975000.0,9.61,9.66,9.6,9.66,975000.0
2014-01-10 13:40:00,9.66,9.69,9.64,9.65,1890000.0,9.66,9.69,9.64,9.65,1890000.0
2014-01-10 13:50:00,9.65,9.68,9.63,9.65,1153500.0,9.65,9.68,9.63,9.65,1153500.0
2014-01-10 14:00:00,9.65,9.67,9.65,9.67,1063500.0,9.65,9.67,9.65,9.67,1063500.0
2014-01-10 14:10:00,9.67,9.67,9.63,9.66,1122000.0,9.67,9.67,9.63,9.66,1122000.0
2014-01-10 14:20:00,9.66,9.66,9.61,9.61,960000.0,9.66,9.66,9.61,9.61,960000.0
2014-01-10 14:30:00,9.61,9.65,9.61,9.61,957000.0,9.61,9.65,9.61,9.61,957000.0
2014-01-10 14:40:00,9.61,9.63,9.6,9.6,868500.0,9.61,9.63,9.6,9.6,868500.0
2014-01-10 14:50:00,9.59,9.63,9.59,9.62,858000.0,9.59,9.63,9.59,9.62,858000.0
2014-01-10 15:00:00,9.62,9.64,9.61,9.63,1263000.0,9.62,9.64,9.61,9.63,1263000.0
2014-01-10 15:10:00,9.63,9.66,9.61,9.65,966000.0,9.63,9.66,9.61,9.65,966000.0
2014-01-10 15:20:00,9.66,9.71,9.65,9.71,2518500.0,9.66,9.71,9.65,9.71,2518500.0
2014-01-10 15:30:00,9.71,9.73,9.69,9.71,2418000.0,9.71,9.73,9.69,9.71,2418000.0
2014-01-10 15:40:00,9.71,9.72,9.67,9.68,1780500.0,9.71,9.72,9.67,9.68,1780500.0
2014-01-10 15:50:00,9.68,9.73,9.68,9.71,4930500.0,9.68,9.73,9.68,9.71,4930500.0
2014-01-13 09:30:00,9.72,9.8,9.68,9.68,3526500.0,9.72,9.8,9.68,9.68,3526500.0
2014-01-13 09:40:00,9.68,9.7,9.56,9.6,2863500.0,9.68,9.7,9.56,9.6,2863500.0
2014-01-13 09:50:00,9.61,9.65,9.55,9.61,3235500.0,9.61,9.65,9.55,9.61,3235500.0
2014-01-13 10:00:00,9.62,9.68,9.62,9.67,4204500.0,9.62,9.68,9.62,9.67,4204500.0
2014-01-13 10:10:00,9.67,9.7,9.61,9.62,3108000.0,9.67,9.7,9.61,9.62,3108000.0
2014-01-13 10:20:00,9.63,9.65,9.6,9.61,1695000.0,9.63,9.65,9.6,9.61,1695000.0
2014-01-13 10:30:00,9.61,9.62,9.58,9.6,2074500.0,9.61,9.62,9.58,9.6,2074500.0
2014-01-13 10:40:00,9.6,9.6,9.55,9.56,2475000.0,9.6,9.6,9.55,9.56,2475000.0
2014-01-13 10:50:00,9.57,9.57,9.52,9.57,2805000.0,9.57,9.57,9.52,9.57,2805000.0
2014-01-13 11:00:00,9.57,9.59,9.55,9.58,600000.0,9.57,9.59,9.55,9.58,600000.0
2014-01-13 11:10:00,9.58,9.59,9.57,9.58,477000.0,9.58,9.59,9.57,9.58,477000.0
2014-01-13 11:20:00,9.58,9.62,9.57,9.62,2767500.0,9.58,9.62,9.57,9.62,2767500.0
2014-01-13 11:30:00,9.62,9.63,9.6,9.61,553500.0,9.62,9.63,9.6,9.61,553500.0
2014-01-13 11:40:00,9.61,9.62,9.58,9.59,585000.0,9.61,9.62,9.58,9.59,585000.0
2014-01-13 11:50:00,9.58,9.6,9.57,9.6,706500.0,9.58,9.6,9.57,9.6,706500.0
2014-01-13 12:00:00,9.6,9.61,9.58,9.6,691500.0,9.6,9.61,9.58,9.6,691500.0
2014-01-13 12:10:00,9.59,9.61,9.59,9.6,591000.0,9.59,9.61,9.59,9.6,591000.0
2014-01-13 12:20:00,9.59,9.59,9.55,9.56,901500.0,9.59,9.59,9.55,9.56,901500.0
2014-01-13 12:30:00,9.56,9.57,9.54,9.56,1365000.0,9.56,9.57,9.54,9.56,1365000.0
2014-01-13 12:40:00,9.56,9.56,9.54,9.54,844500.0,9.56,9.56,9.54,9.54,844500.0
2014-01-13 12:50:00,9.54,9.56,9.53,9.54,1509000.0,9.54,9.56,9.53,9.54,1509000.0
2014-01-13 13:00:00,9.54,9.56,9.51,9.55,1798500.0,9.54,9.56,9.51,9.55,1798500.0
2014-01-13 13:10:00,9.56,9.57,9.52,9.54,1030500.0,9.56,9.57,9.52,9.54,1030500.0
2014-01-13 13:20:00,9.54,9.55,9.53,9.54,714000.0,9.54,9.55,9.53,9.54,714000.0
2014-01-13 13:30:00,9.53,9.54,9.51,9.51,888000.0,9.53,9.54,9.51,9.51,888000.0
2014-01-13 13:40:00,9.51,9.51,9.48,9.49,2428500.0,9.51,9.51,9.48,9.49,2428500.0
2014-01-13 13:50:00,9.49,9.5,9.45,9.47,2230500.0,9.49,9.5,9.45,9.47,2230500.0
2014-01-13 14:00:00,9.47,9.47,9.41,9.45,2407500.0,9.47,9.47,9.41,9.45,2407500.0
2014-01-13 14:10:00,9.45,9.46,9.44,9.44,973500.0,9.45,9.46,9.44,9.44,973500.0
2014-01-13 14:20:00,9.44,9.47,9.42,9.43,1309500.0,9.44,9.47,9.42,9.43,1309500.0
2014-01-13 14:30:00,9.42,9.43,9.4,9.4,1510500.0,9.42,9.43,9.4,9.4,1510500.0
2014-01-13 14:40:00,9.4,9.41,9.37,9.38,1894500.0,9.4,9.41,9.37,9.38,1894500.0
2014-01-13 14:50:00,9.38,9.38,9.37,9.37,2620500.0,9.38,9.38,9.37,9.37,2620500.0
2014-01-13 15:00:00,9.37,9.37,9.21,9.23,6661500.0,9.37,9.37,9.21,9.23,6661500.0
2014-01-13 15:10:00,9.23,9.28,9.19,9.28,5362500.0,9.23,9.28,9.19,9.28,5362500.0
2014-01-13 15:20:00,9.28,9.31,9.26,9.28,2949000.0,9.28,9.31,9.26,9.28,2949000.0
2014-01-13 15:30:00,9.29,9.29,9.24,9.24,2520000.0,9.29,9.29,9.24,9.24,2520000.0
2014-01-13 15:40:00,9.24,9.28,9.23,9.27,2902500.0,9.24,9.28,9.23,9.27,2902500.0
2014-01-13 15:50:00,9.27,9.29,9.26,9.29,4845000.0,9.27,9.29,9.26,9.29,4845000.0
2014-01-14 09:30:00,9.37,9.4,9.2,9.22,6306000.0,9.37,9.4,9.2,9.22,6306000.0
2014-01-14 09:40:00,9.2,9.25,9.14,9.18,5704500.0,9.2,9.25,9.14,9.18,5704500.0
2014-01-14 09:50:00,9.18,9.18,9.11,9.16,4537500.0,9.18,9.18,9.11,9.16,4537500.0
2014-01-14 10:00:00,9.17,9.25,9.16,9.19,4531500.0,9.17,9.25,9.16,9.19,4531500.0
2014-01-14 10:10:00,9.2,9.22,9.14,9.15,3690000.0,9.2,9.22,9.14,9.15,3690000.0
2014-01-14 10:20:00,9.15,9.17,9.12,9.14,4087500.0,9.15,9.17,9.12,9.14,4087500.0
2014-01-14 10:30:00,9.14,9.2,9.13,9.2,3229500.0,9.14,9.2,9.13,9.2,3229500.0
2014-01-14 10:40:00,9.19,9.25,9.18,9.21,2641500.0,9.19,9.25,9.18,9.21,2641500.0
2014-01-14 10:50:00,9.22,9.28,9.2,9.28,2493000.0,9.22,9.28,9.2,9.28,2493000.0
2014-01-14 11:00:00,9.28,9.35,9.27,9.28,4044000.0,9.28,9.35,9.27,9.28,4044000.0
2014-01-14 11:10:00,9.28,9.36,9.27,9.35,2353500.0,9.28,9.36,9.27,9.35,2353500.0
2014-01-14 11:20:00,9.35,9.37,9.23,9.27,5346000.0,9.35,9.37,9.23,9.27,5346000.0
2014-01-14 11:30:00,9.28,9.31,9.25,9.29,2169000.0,9.28,9.31,9.25,9.29,2169000.0
2014-01-14 11:40:00,9.29,9.98,9.29,9.86,34005000.0,9.29,9.98,9.29,9.86,34005000.0
2014-01-14 11:50:00,9.86,9.86,9.54,9.62,18834000.0,9.86,9.86,9.54,9.62,18834000.0
2014-01-14 12:00:00,9.63,9.69,9.48,9.57,9666000.0,9.63,9.69,9.48,9.57,9666000.0
2014-01-14 12:10:00,9.57,9.75,9.56,9.75,9058500.0,9.57,9.75,9.56,9.75,9058500.0
2014-01-14 12:20:00,9.74,9.93,9.73,9.9,14098500.0,9.74,9.93,9.73,9.9,14098500.0
2014-01-14 12:30:00,9.91,10.07,9.9,10.01,20977500.0,9.91,10.07,9.9,10.01,20977500.0
2014-01-14 12:40:00,10.01,10.12,10.0,10.03,13678500.0,10.01,10.12,10.0,10.03,13678500.0
2014-01-14 12:50:00,10.03,10.17,10.02,10.15,15151500.0,10.03,10.17,10.02,10.15,15151500.0
2014-01-14 13:00:00,10.15,10.26,10.15,10.2,12952500.0,10.15,10.26,10.15,10.2,12952500.0
2014-01-14 13:10:00,10.2,10.28,10.18,10.27,8998500.0,10.2,10.28,10.18,10.27,8998500.0
2014-01-14 13:20:00,10.26,10.31,10.21,10.3,7869000.0,10.26,10.31,10.21,10.3,7869000.0
2014-01-14 13:30:00,10.3,10.4,10.29,10.4,10264500.0,10.3,10.4,10.29,10.4,10264500.0
2014-01-14 13:40:00,10.4,10.44,10.32,10.34,13572000.0,10.4,10.44,10.32,10.34,13572000.0
2014-01-14 13:50:00,10.33,10.38,10.28,10.37,7348500.0,10.33,10.38,10.28,10.37,7348500.0
2014-01-14 14:00:00,10.37,10.4,10.24,10.26,7183500.0,10.37,10.4,10.24,10.26,7183500.0
2014-01-14 14:10:00,10.26,10.37,10.26,10.32,5325000.0,10.26,10.37,10.26,10.32,5325000.0
2014-01-14 14:20:00,10.32,10.41,10.27,10.41,6427500.0,10.32,10.41,10.27,10.41,6427500.0
2014-01-14 14:30:00,10.4,10.47,10.38,10.46,8140500.0,10.4,10.47,10.38,10.46,8140500.0
2014-01-14 14:40:00,10.46,10.48,10.41,10.46,5937000.0,10.46,10.48,10.41,10.46,5937000.0
2014-01-14 14:50:00,10.46,10.53,10.46,10.51,8187000.0,10.46,10.53,10.46,10.51,8187000.0
2014-01-14 15:00:00,10.51,10.52,10.47,10.5,6273000.0,10.51,10.52,10.47,10.5,6273000.0
2014-01-14 15:10:00,10.5,10.61,10.48,10.6,9540000.0,10.5,10.61,10.48,10.6,9540000.0
2014-01-14 15:20:00,10.6,10.74,10.59,10.71,18282000.0,10.6,10.74,10.59,10.71,18282000.0
2014-01-14 15:30:00,10.71,10.8,10.7,10.71,14362500.0,10.71,10.8,10.7,10.71,14362500.0
2014-01-14 15:40:00,10.71,10.75,10.64,10.74,13143000.0,10.71,10.75,10.64,10.74,13143000.0
2014-01-14 15:50:00,10.74,10.77,10.69,10.75,16165500.0,10.74,10.77,10.69,10.75,16165500.0
2014-01-15 09:30:00,11.24,11.48,11.14,11.37,48355500.0,11.24,11.48,11.14,11.37,48355500.0
2014-01-15 09:40:00,11.37,11.45,11.1,11.22,25770000.0,11.37,11.45,11.1,11.22,25770000.0
2014-01-15 09:50:00,11.23,11.24,11.09,11.17,12258000.0,11.23,11.24,11.09,11.17,12258000.0
2014-01-15 10:00:00,11.17,11.25,11.04,11.1,12346500.0,11.17,11.25,11.04,11.1,12346500.0
2014-01-15 10:10:00,11.11,11.11,10.87,10.93,15810000.0,11.11,11.11,10.87,10.93,15810000.0
2014-01-15 10:20:00,10.93,10.96,10.81,10.89,13174500.0,10.93,10.96,10.81,10.89,13174500.0
2014-01-15 10:30:00,10.89,10.95,10.81,10.89,6838500.0,10.89,10.95,10.81,10.89,6838500.0
2014-01-15 10:40:00,10.89,10.94,10.84,10.9,3990000.0,10.89,10.94,10.84,10.9,3990000.0
2014-01-15 10:50:00,10.9,10.99,10.89,10.98,7825500.0,10.9,10.99,10.89,10.98,7825500.0
2014-01-15 11:00:00,10.98,11.12,10.98,11.04,9658500.0,10.98,11.12,10.98,11.04,9658500.0
2014-01-15 11:10:00,11.05,11.09,11.01,11.02,4512000.0,11.05,11.09,11.01,11.02,4512000.0
2014-01-15 11:20:00,11.02,11.03,10.9,11.0,4899000.0,11.02,11.03,10.9,11.0,4899000.0
2014-01-15 11:30:00,11.01,11.07,10.96,11.07,3195000.0,11.01,11.07,10.96,11.07,3195000.0
2014-01-15 11:40:00,11.05,11.09,11.02,11.04,2809500.0,11.05,11.09,11.02,11.04,2809500.0
2014-01-15 11:50:00,11.05,11.08,10.99,10.99,2893500.0,11.05,11.08,10.99,10.99,2893500.0
2014-01-15 12:00:00,11.0,11.11,10.99,11.11,3409500.0,11.0,11.11,10.99,11.11,3409500.0
2014-01-15 12:10:00,11.1,11.12,11.05,11.09,4000500.0,11.1,11.12,11.05,11.09,4000500.0
2014-01-15 12:20:00,11.09,11.11,11.0,11.03,2874000.0,11.09,11.11,11.0,11.03,2874000.0
2014-01-15 12:30:00,11.02,11.04,10.95,11.02,3648000.0,11.02,11.04,10.95,11.02,3648000.0
2014-01-15 12:40:00,11.02,11.03,10.99,11.02,1504500.0,11.02,11.03,10.99,11.02,1504500.0
2014-01-15 12:50:00,11.03,11.03,10.95,10.96,2368500.0,11.03,11.03,10.95,10.96,2368500.0
2014-01-15 13:00:00,10.96,11.01,10.96,10.99,1663500.0,10.96,11.01,10.96,10.99,1663500.0
2014-01-15 13:10:00,11.0,11.07,10.98,11.06,1921500.0,11.0,11.07,10.98,11.06,1921500.0
2014-01-15 13:20:00,11.05,11.08,11.0,11.03,2133000.0,11.05,11.08,11.0,11.03,2133000.0
2014-01-15 13:30:00,11.03,11.05,10.98,11.01,1519500.0,11.03,11.05,10.98,11.01,1519500.0
2014-01-15 13:40:00,11.02,11.04,11.0,11.02,1288500.0,11.02,11.04,11.0,11.02,1288500.0
2014-01-15 13:50:00,11.02,11.03,10.99,11.01,1854000.0,11.02,11.03,10.99,11.01,1854000.0
2014-01-15 14:00:00,11.01,11.1,11.0,11.09,2874000.0,11.01,11.1,11.0,11.09,2874000.0
2014-01-15 14:10:00,11.09,11.18,11.08,11.16,6472500.0,11.09,11.18,11.08,11.16,6472500.0
2014-01-15 14:20:00,11.16,11.16,11.06,11.08,3240000.0,11.16,11.16,11.06,11.08,3240000.0
2014-01-15 14:30:00,11.08,11.12,11.06,11.11,1971000.0,11.08,11.12,11.06,11.11,1971000.0
2014-01-15 14:40:00,11.11,11.15,11.11,11.13,1996500.0,11.11,11.15,11.11,11.13,1996500.0
2014-01-15 14:50:00,11.14,11.16,11.12,11.15,2313000.0,11.14,11.16,11.12,11.15,2313000.0
2014-01-15 15:00:00,11.14,11.2,11.14,11.17,4702500.0,11.14,11.2,11.14,11.17,4702500.0
2014-01-15 15:10:00,11.16,11.17,11.07,11.07,3010500.0,11.16,11.17,11.07,11.07,3010500.0
2014-01-15 15:20:00,11.07,11.12,11.04,11.08,3247500.0,11.07,11.12,11.04,11.08,3247500.0
2014-01-15 15:30:00,11.08,11.09,10.98,10.99,4410000.0,11.08,11.09,10.98,10.99,4410000.0
2014-01-15 15:40:00,10.98,10.99,10.88,10.98,9441000.0,10.98,10.99,10.88,10.98,9441000.0
2014-01-15 15:50:00,10.97,11.01,10.94,10.94,8670000.0,10.97,11.01,10.94,10.94,8670000.0
2014-01-16 09:30:00,10.83,11.06,10.83,11.05,9447000.0,10.83,11.06,10.83,11.05,9447000.0
2014-01-16 09:40:00,11.05,11.13,11.02,11.12,7081500.0,11.05,11.13,11.02,11.12,7081500.0
2014-01-16 09:50:00,11.13,11.17,11.08,11.13,5977500.0,11.13,11.17,11.08,11.13,5977500.0
2014-01-16 10:00:00,11.12,11.23,11.07,11.23,6630000.0,11.12,11.23,11.07,11.23,6630000.0
2014-01-16 10:10:00,11.22,11.25,11.1,11.15,7767000.0,11.22,11.25,11.1,11.15,7767000.0
2014-01-16 10:20:00,11.15,11.2,11.14,11.17,4378500.0,11.15,11.2,11.14,11.17,4378500.0
2014-01-16 10:30:00,11.18,11.18,11.04,11.12,6195000.0,11.18,11.18,11.04,11.12,6195000.0
2014-01-16 10:40:00,11.11,11.12,11.06,11.11,2869500.0,11.11,11.12,11.06,11.11,2869500.0
2014-01-16 10:50:00,11.11,11.15,11.1,11.14,2214000.0,11.11,11.15,11.1,11.14,2214000.0
2014-01-16 11:00:00,11.14,11.19,11.11,11.19,2038500.0,11.14,11.19,11.11,11.19,2038500.0
2014-01-16 11:10:00,11.18,11.25,11.18,11.22,5151000.0,11.18,11.25,11.18,11.22,5151000.0
2014-01-16 11:20:00,11.23,11.27,11.22,11.26,3814500.0,11.23,11.27,11.22,11.26,3814500.0
2014-01-16 11:30:00,11.26,11.32,11.22,11.26,6288000.0,11.26,11.32,11.22,11.26,6288000.0
2014-01-16 11:40:00,11.26,11.29,11.23,11.28,2224500.0,11.26,11.29,11.23,11.28,2224500.0
2014-01-16 11:50:00,11.27,11.33,11.26,11.27,5691000.0,11.27,11.33,11.26,11.27,5691000.0
2014-01-16 12:00:00,11.27,11.32,11.26,11.31,2361000.0,11.27,11.32,11.26,11.31,2361000.0
2014-01-16 12:10:00,11.31,11.36,11.31,11.36,4308000.0,11.31,11.36,11.31,11.36,4308000.0
2014-01-16 12:20:00,11.36,11.37,11.33,11.37,2851500.0,11.36,11.37,11.33,11.37,2851500.0
2014-01-16 12:30:00,11.37,11.37,11.31,11.35,3154500.0,11.37,11.37,11.31,11.35,3154500.0
2014-01-16 12:40:00,11.36,11.43,11.34,11.42,4993500.0,11.36,11.43,11.34,11.42,4993500.0
2014-01-16 12:50:00,11.43,11.5,11.42,11.45,8427000.0,11.43,11.5,11.42,11.45,8427000.0
2014-01-16 13:00:00,11.45,11.51,11.45,11.48,6318000.0,11.45,11.51,11.45,11.48,6318000.0
2014-01-16 13:10:00,11.47,11.48,11.41,11.43,4039500.0,11.47,11.48,11.41,11.43,4039500.0
2014-01-16 13:20:00,11.43,11.45,11.38,11.42,3148500.0,11.43,11.45,11.38,11.42,3148500.0
2014-01-16 13:30:00,11.42,11.45,11.37,11.37,2122500.0,11.42,11.45,11.37,11.37,2122500.0
2014-01-16 13:40:00,11.37,11.43,11.35,11.43,2455500.0,11.37,11.43,11.35,11.43,2455500.0
2014-01-16 13:50:00,11.43,11.46,11.41,11.45,2565000.0,11.43,11.46,11.41,11.45,2565000.0
2014-01-16 14:00:00,11.46,11.47,11.4,11.41,2590500.0,11.46,11.47,11.4,11.41,2590500.0
2014-01-16 14:10:00,11.41,11.42,11.35,11.35,2433000.0,11.41,11.42,11.35,11.35,2433000.0
2014-01-16 14:20:00,11.35,11.38,11.31,11.37,3378000.0,11.35,11.38,11.31,11.37,3378000.0
2014-01-16 14:30:00,11.36,11.39,11.34,11.39,2103000.0,11.36,11.39,11.34,11.39,2103000.0
2014-01-16 14:40:00,11.39,11.4,11.34,11.36,1027500.0,11.39,11.4,11.34,11.36,1027500.0
2014-01-16 14:50:00,11.36,11.4,11.36,11.38,1006500.0,11.36,11.4,11.36,11.38,1006500.0
2014-01-16 15:00:00,11.39,11.46,11.39,11.43,2329500.0,11.39,11.46,11.39,11.43,2329500.0
2014-01-16 15:10:00,11.43,11.46,11.37,11.4,3025500.0,11.43,11.46,11.37,11.4,3025500.0
2014-01-16 15:20:00,11.4,11.45,11.4,11.44,1363500.0,11.4,11.45,11.4,11.44,1363500.0
2014-01-16 15:30:00,11.43,11.44,11.35,11.37,2811000.0,11.43,11.44,11.35,11.37,2811000.0
2014-01-16 15:40:00,11.37,11.43,11.33,11.38,4321500.0,11.37,11.43,11.33,11.38,4321500.0
2014-01-16 15:50:00,11.38,11.41,11.37,11.39,5718000.0,11.38,11.41,11.37,11.39,5718000.0
2014-01-17 09:30:00,11.35,11.55,11.28,11.45,12912000.0,11.35,11.55,11.28,11.45,12912000.0
2014-01-17 09:40:00,11.46,11.53,11.38,11.44,10168500.0,11.46,11.53,11.38,11.44,10168500.0
2014-01-17 09:50:00,11.43,11.45,11.3,11.31,8586000.0,11.43,11.45,11.3,11.31,8586000.0
2014-01-17 10:00:00,11.31,11.33,11.22,11.26,7728000.0,11.31,11.33,11.22,11.26,7728000.0
2014-01-17 10:10:00,11.26,11.28,11.21,11.24,6862500.0,11.26,11.28,11.21,11.24,6862500.0
2014-01-17 10:20:00,11.24,11.38,11.23,11.36,7278000.0,11.24,11.38,11.23,11.36,7278000.0
2014-01-17 10:30:00,11.37,11.38,11.3,11.36,3276000.0,11.37,11.38,11.3,11.36,3276000.0
2014-01-17 10:40:00,11.36,11.37,11.27,11.29,3544500.0,11.36,11.37,11.27,11.29,3544500.0
2014-01-17 10:50:00,11.29,11.34,11.29,11.29,1639500.0,11.29,11.34,11.29,11.29,1639500.0
2014-01-17 11:00:00,11.29,11.3,11.26,11.28,3807000.0,11.29,11.3,11.26,11.28,3807000.0
2014-01-17 11:10:00,11.29,11.33,11.23,11.32,4222500.0,11.29,11.33,11.23,11.32,4222500.0
2014-01-17 11:20:00,11.32,11.34,11.29,11.31,1906500.0,11.32,11.34,11.29,11.31,1906500.0
2014-01-17 11:30:00,11.31,11.35,11.3,11.32,2742000.0,11.31,11.35,11.3,11.32,2742000.0
2014-01-17 11:40:00,11.32,11.32,11.25,11.27,3670500.0,11.32,11.32,11.25,11.27,3670500.0
2014-01-17 11:50:00,11.26,11.3,11.25,11.26,1777500.0,11.26,11.3,11.25,11.26,1777500.0
2014-01-17 12:00:00,11.27,11.27,11.22,11.25,1645500.0,11.27,11.27,11.22,11.25,1645500.0
2014-01-17 12:10:00,11.25,11.27,11.24,11.24,1071000.0,11.25,11.27,11.24,11.24,1071000.0
2014-01-17 12:20:00,11.24,11.26,11.22,11.22,1951500.0,11.24,11.26,11.22,11.22,1951500.0
2014-01-17 12:30:00,11.22,11.26,11.2,11.24,3375000.0,11.22,11.26,11.2,11.24,3375000.0
2014-01-17 12:40:00,11.24,11.26,11.23,11.23,1255500.0,11.24,11.26,11.23,11.23,1255500.0
2014-01-17 12:50:00,11.23,11.24,11.21,11.24,1504500.0,11.23,11.24,11.21,11.24,1504500.0
2014-01-17 13:00:00,11.24,11.25,11.22,11.24,1033500.0,11.24,11.25,11.22,11.24,1033500.0
2014-01-17 13:10:00,11.24,11.25,11.2,11.23,1761000.0,11.24,11.25,11.2,11.23,1761000.0
2014-01-17 13:20:00,11.25,11.26,11.23,11.24,861000.0,11.25,11.26,11.23,11.24,861000.0
2014-01-17 13:30:00,11.25,11.33,11.24,11.32,2227500.0,11.25,11.33,11.24,11.32,2227500.0
2014-01-17 13:40:00,11.32,11.32,11.26,11.26,1192500.0,11.32,11.32,11.26,11.26,1192500.0
2014-01-17 13:50:00,11.27,11.3,11.26,11.29,753000.0,11.27,11.3,11.26,11.29,753000.0
2014-01-17 14:00:00,11.29,11.32,11.27,11.32,898500.0,11.29,11.32,11.27,11.32,898500.0
2014-01-17 14:10:00,11.31,11.37,11.3,11.34,2590500.0,11.31,11.37,11.3,11.34,2590500.0
2014-01-17 14:20:00,11.34,11.36,11.31,11.33,1465500.0,11.34,11.36,11.31,11.33,1465500.0
2014-01-17 14:30:00,11.32,11.34,11.3,11.33,1104000.0,11.32,11.34,11.3,11.33,1104000.0
2014-01-17 14:40:00,11.33,11.34,11.32,11.32,835500.0,11.33,11.34,11.32,11.32,835500.0
2014-01-17 14:50:00,11.32,11.32,11.31,11.32,826500.0,11.32,11.32,11.31,11.32,826500.0
2014-01-17 15:00:00,11.31,11.32,11.29,11.3,1390500.0,11.31,11.32,11.29,11.3,1390500.0
2014-01-17 15:10:00,11.29,11.3,11.28,11.3,1557000.0,11.29,11.3,11.28,11.3,1557000.0
2014-01-17 15:20:00,11.3,11.31,11.29,11.3,1495500.0,11.3,11.31,11.29,11.3,1495500.0
2014-01-17 15:30:00,11.3,11.33,11.3,11.31,2383500.0,11.3,11.33,11.3,11.31,2383500.0
2014-01-17 15:40:00,11.32,11.33,11.29,11.33,2467500.0,11.32,11.33,11.29,11.33,2467500.0
2014-01-17 15:50:00,11.32,11.35,11.32,11.34,5464500.0,11.32,11.35,11.32,11.34,5464500.0
2014-01-21 09:30:00,11.42,11.56,11.39,11.49,10237500.0,11.42,11.56,11.39,11.49,10237500.0
2014-01-21 09:40:00,11.48,11.7,11.48,11.68,14416500.0,11.48,11.7,11.48,11.68,14416500.0
2014-01-21 09:50:00,11.68,11.75,11.66,11.71,9403500.0,11.68,11.75,11.66,11.71,9403500.0
2014-01-21 10:00:00,11.71,11.77,11.7,11.72,4983000.0,11.71,11.77,11.7,11.72,4983000.0
2014-01-21 10:10:00,11.74,11.74,11.64,11.71,5289000.0,11.74,11.74,11.64,11.71,5289000.0
2014-01-21 10:20:00,11.7,11.74,11.69,11.74,3403500.0,11.7,11.74,11.69,11.74,3403500.0
2014-01-21 10:30:00,11.74,11.78,11.72,11.76,5154000.0,11.74,11.78,11.72,11.76,5154000.0
2014-01-21 10:40:00,11.76,11.82,11.74,11.75,5439000.0,11.76,11.82,11.74,11.75,5439000.0
2014-01-21 10:50:00,11.75,11.76,11.72,11.72,3894000.0,11.75,11.76,11.72,11.72,3894000.0
2014-01-21 11:00:00,11.73,11.74,11.67,11.69,3805500.0,11.73,11.74,11.67,11.69,3805500.0
2014-01-21 11:10:00,11.69,11.71,11.6,11.62,5940000.0,11.69,11.71,11.6,11.62,5940000.0
2014-01-21 11:20:00,11.62,11.71,11.61,11.68,3570000.0,11.62,11.71,11.61,11.68,3570000.0
2014-01-21 11:30:00,11.68,11.7,11.64,11.67,3000000.0,11.68,11.7,11.64,11.67,3000000.0
2014-01-21 11:40:00,11.66,11.71,11.65,11.67,1237500.0,11.66,11.71,11.65,11.67,1237500.0
2014-01-21 11:50:00,11.67,11.68,11.63,11.63,1651500.0,11.67,11.68,11.63,11.63,1651500.0
2014-01-21 12:00:00,11.63,11.66,11.61,11.61,1635000.0,11.63,11.66,11.61,11.61,1635000.0
2014-01-21 12:10:00,11.61,11.66,11.59,11.65,2683500.0,11.61,11.66,11.59,11.65,2683500.0
2014-01-21 12:20:00,11.66,11.72,11.64,11.69,1911000.0,11.66,11.72,11.64,11.69,1911000.0
2014-01-21 12:30:00,11.69,11.73,11.69,11.7,1807500.0,11.69,11.73,11.69,11.7,1807500.0
2014-01-21 12:40:00,11.71,11.73,11.7,11.72,1599000.0,11.71,11.73,11.7,11.72,1599000.0
2014-01-21 12:50:00,11.73,11.76,11.72,11.74,2484000.0,11.73,11.76,11.72,11.74,2484000.0
2014-01-21 13:00:00,11.74,11.76,11.73,11.74,1384500.0,11.74,11.76,11.73,11.74,1384500.0
2014-01-21 13:10:00,11.74,11.75,11.72,11.72,1263000.0,11.74,11.75,11.72,11.72,1263000.0
2014-01-21 13:20:00,11.72,11.73,11.71,11.72,724500.0,11.72,11.73,11.71,11.72,724500.0
2014-01-21 13:30:00,11.73,11.73,11.71,11.73,979500.0,11.73,11.73,11.71,11.73,979500.0
2014-01-21 13:40:00,11.73,11.73,11.7,11.71,1212000.0,11.73,11.73,11.7,11.71,1212000.0
2014-01-21 13:50:00,11.72,11.76,11.72,11.74,1417500.0,11.72,11.76,11.72,11.74,1417500.0
2014-01-21 14:00:00,11.74,11.79,11.74,11.75,1800000.0,11.74,11.79,11.74,11.75,1800000.0
2014-01-21 14:10:00,11.75,11.77,11.73,11.74,1047000.0,11.75,11.77,11.73,11.74,1047000.0
2014-01-21 14:20:00,11.74,11.77,11.73,11.76,1969500.0,11.74,11.77,11.73,11.76,1969500.0
2014-01-21 14:30:00,11.77,11.78,11.75,11.75,1912500.0,11.77,11.78,11.75,11.75,1912500.0
2014-01-21 14:40:00,11.75,11.76,11.7,11.71,3411000.0,11.75,11.76,11.7,11.71,3411000.0
2014-01-21 14:50:00,11.71,11.75,11.7,11.74,1462500.0,11.71,11.75,11.7,11.74,1462500.0
2014-01-21 15:00:00,11.74,11.75,11.72,11.73,930000.0,11.74,11.75,11.72,11.73,930000.0
2014-01-21 15:10:00,11.73,11.75,11.73,11.74,1024500.0,11.73,11.75,11.73,11.74,1024500.0
2014-01-21 15:20:00,11.73,11.75,11.72,11.72,1516500.0,11.73,11.75,11.72,11.72,1516500.0
2014-01-21 15:30:00,11.72,11.73,11.72,11.72,1728000.0,11.72,11.73,11.72,11.72,1728000.0
2014-01-21 15:40:00,11.72,11.75,11.72,11.74,3009000.0,11.72,11.75,11.72,11.74,3009000.0
2014-01-21 15:50:00,11.74,11.78,11.74,11.77,5533500.0,11.74,11.78,11.74,11.77,5533500.0
2014-01-22 09:30:00,11.85,11.9,11.79,11.86,7132500.0,11.85,11.9,11.79,11.86,7132500.0
2014-01-22 09:40:00,11.86,11.86,11.77,11.81,3945000.0,11.86,11.86,11.77,11.81,3945000.0
2014-01-22 09:50:00,11.82,11.83,11.77,11.79,3250500.0,11.82,11.83,11.77,11.79,3250500.0
2014-01-22 10:00:00,11.79,11.81,11.71,11.77,3619500.0,11.79,11.81,11.71,11.77,3619500.0
2014-01-22 10:10:00,11.77,11.78,11.73,11.74,2578500.0,11.77,11.78,11.73,11.74,2578500.0
2014-01-22 10:20:00,11.74,11.75,11.7,11.71,2035500.0,11.74,11.75,11.7,11.71,2035500.0
2014-01-22 10:30:00,11.71,11.73,11.65,11.65,4344000.0,11.71,11.73,11.65,11.65,4344000.0
2014-01-22 10:40:00,11.65,11.71,11.65,11.68,2494500.0,11.65,11.71,11.65,11.68,2494500.0
2014-01-22 10:50:00,11.68,11.71,11.67,11.69,2211000.0,11.68,11.71,11.67,11.69,2211000.0
2014-01-22 11:00:00,11.69,11.78,11.68,11.77,1851000.0,11.69,11.78,11.68,11.77,1851000.0
2014-01-22 11:10:00,11.77,11.83,11.74,11.82,2917500.0,11.77,11.83,11.74,11.82,2917500.0
2014-01-22 11:20:00,11.83,11.93,11.83,11.91,4738500.0,11.83,11.93,11.83,11.91,4738500.0
2014-01-22 11:30:00,11.91,11.98,11.89,11.97,3994500.0,11.91,11.98,11.89,11.97,3994500.0
2014-01-22 11:40:00,11.97,11.98,11.93,11.96,3045000.0,11.97,11.98,11.93,11.96,3045000.0
2014-01-22 11:50:00,11.96,11.97,11.91,11.95,2790000.0,11.96,11.97,11.91,11.95,2790000.0
2014-01-22 12:00:00,11.94,11.98,11.93,11.97,2112000.0,11.94,11.98,11.93,11.97,2112000.0
2014-01-22 12:10:00,11.97,12.0,11.97,12.0,2221500.0,11.97,12.0,11.97,12.0,2221500.0
2014-01-22 12:20:00,11.99,12.01,11.94,11.99,3411000.0,11.99,12.01,11.94,11.99,3411000.0
2014-01-22 12:30:00,12.0,12.0,11.94,11.96,1153500.0,12.0,12.0,11.94,11.96,1153500.0
2014-01-22 12:40:00,11.96,12.02,11.95,12.01,1845000.0,11.96,12.02,11.95,12.01,1845000.0
2014-01-22 12:50:00,12.0,12.02,11.96,11.97,1929000.0,12.0,12.02,11.96,11.97,1929000.0
2014-01-22 13:00:00,11.97,11.98,11.91,11.92,1378500.0,11.97,11.98,11.91,11.92,1378500.0
2014-01-22 13:10:00,11.92,11.98,11.91,11.96,1186500.0,11.92,11.98,11.91,11.96,1186500.0
2014-01-22 13:20:00,11.96,11.97,11.92,11.93,967500.0,11.96,11.97,11.92,11.93,967500.0
2014-01-22 13:30:00,11.93,11.94,11.9,11.9,958500.0,11.93,11.94,11.9,11.9,958500.0
2014-01-22 13:40:00,11.91,11.91,11.87,11.88,1270500.0,11.91,11.91,11.87,11.88,1270500.0
2014-01-22 13:50:00,11.89,11.9,11.87,11.89,799500.0,11.89,11.9,11.87,11.89,799500.0
2014-01-22 14:00:00,11.89,11.91,11.87,11.88,969000.0,11.89,11.91,11.87,11.88,969000.0
2014-01-22 14:10:00,11.88,11.88,11.82,11.86,2205000.0,11.88,11.88,11.82,11.86,2205000.0
2014-01-22 14:20:00,11.85,11.88,11.84,11.88,811500.0,11.85,11.88,11.84,11.88,811500.0
2014-01-22 14:30:00,11.88,11.89,11.85,11.87,879000.0,11.88,11.89,11.85,11.87,879000.0
2014-01-22 14:40:00,11.88,11.91,11.87,11.89,1090500.0,11.88,11.91,11.87,11.89,1090500.0
2014-01-22 14:50:00,11.89,11.9,11.87,11.88,696000.0,11.89,11.9,11.87,11.88,696000.0
2014-01-22 15:00:00,11.88,11.93,11.87,11.92,1075500.0,11.88,11.93,11.87,11.92,1075500.0
2014-01-22 15:10:00,11.91,11.95,11.89,11.93,1432500.0,11.91,11.95,11.89,11.93,1432500.0
2014-01-22 15:20:00,11.92,11.95,11.91,11.92,1479000.0,11.92,11.95,11.91,11.92,1479000.0
2014-01-22 15:30:00,11.92,11.95,11.92,11.92,1110000.0,11.92,11.95,11.92,11.92,1110000.0
2014-01-22 15:40:00,11.92,11.95,11.91,11.92,2011500.0,11.92,11.95,11.91,11.92,2011500.0
2014-01-22 15:50:00,11.93,11.94,11.9,11.9,3805500.0,11.93,11.94,11.9,11.9,3805500.0
2014-01-23 09:30:00,11.83,11.83,11.57,11.58,7611000.0,11.83,11.83,11.57,11.58,7611000.0
2014-01-23 09:40:00,11.58,11.82,11.56,11.76,4467000.0,11.58,11.82,11.56,11.76,4467000.0
2014-01-23 09:50:00,11.75,11.85,11.75,11.78,2124000.0,11.75,11.85,11.75,11.78,2124000.0
2014-01-23 10:00:00,11.79,11.81,11.7,11.73,2265000.0,11.79,11.81,11.7,11.73,2265000.0
2014-01-23 10:10:00,11.73,11.74,11.68,11.72,1608000.0,11.73,11.74,11.68,11.72,1608000.0
2014-01-23 10:20:00,11.72,11.73,11.69,11.7,1117500.0,11.72,11.73,11.69,11.7,1117500.0
2014-01-23 10:30:00,11.7,11.71,11.67,11.69,1914000.0,11.7,11.71,11.67,11.69,1914000.0
2014-01-23 10:40:00,11.69,11.7,11.62,11.64,2475000.0,11.69,11.7,11.62,11.64,2475000.0
2014-01-23 10:50:00,11.64,11.68,11.61,11.68,2989500.0,11.64,11.68,11.61,11.68,2989500.0
2014-01-23 11:00:00,11.67,11.76,11.65,11.76,2505000.0,11.67,11.76,11.65,11.76,2505000.0
2014-01-23 11:10:00,11.76,11.78,11.73,11.77,2941500.0,11.76,11.78,11.73,11.77,2941500.0
2014-01-23 11:20:00,11.77,11.77,11.72,11.74,808500.0,11.77,11.77,11.72,11.74,808500.0
2014-01-23 11:30:00,11.74,11.74,11.71,11.71,444000.0,11.74,11.74,11.71,11.71,444000.0
2014-01-23 11:40:00,11.71,11.77,11.71,11.73,1039500.0,11.71,11.77,11.71,11.73,1039500.0
2014-01-23 11:50:00,11.73,11.78,11.73,11.78,886500.0,11.73,11.78,11.73,11.78,886500.0
2014-01-23 12:00:00,11.77,11.83,11.76,11.83,1785000.0,11.77,11.83,11.76,11.83,1785000.0
2014-01-23 12:10:00,11.82,11.89,11.8,11.89,2086500.0,11.82,11.89,11.8,11.89,2086500.0
2014-01-23 12:20:00,11.89,11.93,11.89,11.92,4410000.0,11.89,11.93,11.89,11.92,4410000.0
2014-01-23 12:30:00,11.91,12.0,11.89,11.99,3664500.0,11.91,12.0,11.89,11.99,3664500.0
2014-01-23 12:40:00,11.99,12.01,11.95,11.97,3243000.0,11.99,12.01,11.95,11.97,3243000.0
2014-01-23 12:50:00,11.96,11.97,11.93,11.97,1350000.0,11.96,11.97,11.93,11.97,1350000.0
2014-01-23 13:00:00,11.96,11.97,11.94,11.96,1450500.0,11.96,11.97,11.94,11.96,1450500.0
2014-01-23 13:10:00,11.97,12.08,11.96,12.07,4593000.0,11.97,12.08,11.96,12.07,4593000.0
2014-01-23 13:20:00,12.08,12.13,12.05,12.1,4509000.0,12.08,12.13,12.05,12.1,4509000.0
2014-01-23 13:30:00,12.1,12.16,12.09,12.12,4588500.0,12.1,12.16,12.09,12.12,4588500.0
2014-01-23 13:40:00,12.11,12.15,11.99,11.99,4045500.0,12.11,12.15,11.99,11.99,4045500.0
2014-01-23 13:50:00,11.99,12.02,11.96,11.97,3009000.0,11.99,12.02,11.96,11.97,3009000.0
2014-01-23 14:00:00,11.97,12.0,11.93,11.98,2436000.0,11.97,12.0,11.93,11.98,2436000.0
2014-01-23 14:10:00,11.98,12.03,11.97,12.01,2632500.0,11.98,12.03,11.97,12.01,2632500.0
2014-01-23 14:20:00,12.02,12.03,11.95,11.95,2010000.0,12.02,12.03,11.95,11.95,2010000.0
2014-01-23 14:30:00,11.95,11.96,11.92,11.94,1798500.0,11.95,11.96,11.92,11.94,1798500.0
2014-01-23 14:40:00,11.94,11.94,11.91,11.93,1452000.0,11.94,11.94,11.91,11.93,1452000.0
2014-01-23 14:50:00,11.93,12.01,11.93,11.97,2359500.0,11.93,12.01,11.93,11.97,2359500.0
2014-01-23 15:00:00,11.98,12.02,11.96,12.01,2682000.0,11.98,12.02,11.96,12.01,2682000.0
2014-01-23 15:10:00,12.0,12.02,11.98,12.01,1080000.0,12.0,12.02,11.98,12.01,1080000.0
2014-01-23 15:20:00,12.0,12.01,11.98,11.99,787500.0,12.0,12.01,11.98,11.99,787500.0
2014-01-23 15:30:00,11.99,12.04,11.98,12.02,1897500.0,11.99,12.04,11.98,12.02,1897500.0
2014-01-23 15:40:00,12.02,12.03,12.0,12.02,1834500.0,12.02,12.03,12.0,12.02,1834500.0
2014-01-23 15:50:00,12.02,12.1,12.02,12.1,6660000.0,12.02,12.1,12.02,12.1,6660000.0
2014-01-24 09:30:00,11.85,11.98,11.8,11.93,5469000.0,11.85,11.98,11.8,11.93,5469000.0
2014-01-24 09:40:00,11.94,11.94,11.75,11.81,6465000.0,11.94,11.94,11.75,11.81,6465000.0
2014-01-24 09:50:00,11.81,12.03,11.81,11.99,5815500.0,11.81,12.03,11.81,11.99,5815500.0
2014-01-24 10:00:00,12.0,12.0,11.93,11.94,2349000.0,12.0,12.0,11.93,11.94,2349000.0
2014-01-24 10:10:00,11.94,11.97,11.89,11.94,3499500.0,11.94,11.97,11.89,11.94,3499500.0
2014-01-24 10:20:00,11.93,11.96,11.82,11.83,2637000.0,11.93,11.96,11.82,11.83,2637000.0
2014-01-24 10:30:00,11.83,11.85,11.79,11.8,3550500.0,11.83,11.85,11.79,11.8,3550500.0
2014-01-24 10:40:00,11.8,11.82,11.73,11.76,4419000.0,11.8,11.82,11.73,11.76,4419000.0
2014-01-24 10:50:00,11.76,11.86,11.76,11.79,3474000.0,11.76,11.86,11.76,11.79,3474000.0
2014-01-24 11:00:00,11.79,11.82,11.71,11.73,2970000.0,11.79,11.82,11.71,11.73,2970000.0
2014-01-24 11:10:00,11.74,11.74,11.64,11.66,5538000.0,11.74,11.74,11.64,11.66,5538000.0
2014-01-24 11:20:00,11.66,11.7,11.6,11.62,3805500.0,11.66,11.7,11.6,11.62,3805500.0
2014-01-24 11:30:00,11.62,11.66,11.57,11.66,3288000.0,11.62,11.66,11.57,11.66,3288000.0
2014-01-24 11:40:00,11.66,11.73,11.65,11.69,2545500.0,11.66,11.73,11.65,11.69,2545500.0
2014-01-24 11:50:00,11.68,11.78,11.67,11.78,1561500.0,11.68,11.78,11.67,11.78,1561500.0
2014-01-24 12:00:00,11.78,11.79,11.68,11.72,1894500.0,11.78,11.79,11.68,11.72,1894500.0
2014-01-24 12:10:00,11.72,11.73,11.67,11.71,1267500.0,11.72,11.73,11.67,11.71,1267500.0
2014-01-24 12:20:00,11.71,11.73,11.67,11.72,2296500.0,11.71,11.73,11.67,11.72,2296500.0
2014-01-24 12:30:00,11.73,11.81,11.72,11.75,2670000.0,11.73,11.81,11.72,11.75,2670000.0
2014-01-24 12:40:00,11.75,11.78,11.73,11.76,1239000.0,11.75,11.78,11.73,11.76,1239000.0
2014-01-24 12:50:00,11.76,11.78,11.74,11.76,895500.0,11.76,11.78,11.74,11.76,895500.0
2014-01-24 13:00:00,11.76,11.78,11.71,11.75,1437000.0,11.76,11.78,11.71,11.75,1437000.0
2014-01-24 13:10:00,11.75,11.76,11.73,11.74,855000.0,11.75,11.76,11.73,11.74,855000.0
2014-01-24 13:20:00,11.74,11.75,11.72,11.73,819000.0,11.74,11.75,11.72,11.73,819000.0
2014-01-24 13:30:00,11.74,11.75,11.72,11.75,966000.0,11.74,11.75,11.72,11.75,966000.0
2014-01-24 13:40:00,11.75,11.75,11.73,11.75,1062000.0,11.75,11.75,11.73,11.75,1062000.0
2014-01-24 13:50:00,11.74,11.75,11.72,11.72,993000.0,11.74,11.75,11.72,11.72,993000.0
2014-01-24 14:00:00,11.72,11.72,11.65,11.67,2403000.0,11.72,11.72,11.65,11.67,2403000.0
2014-01-24 14:10:00,11.67,11.68,11.63,11.65,1101000.0,11.67,11.68,11.63,11.65,1101000.0
2014-01-24 14:20:00,11.65,11.68,11.64,11.66,1134000.0,11.65,11.68,11.64,11.66,1134000.0
2014-01-24 14:30:00,11.66,11.71,11.66,11.71,964500.0,11.66,11.71,11.66,11.71,964500.0
2014-01-24 14:40:00,11.7,11.72,11.68,11.7,1648500.0,11.7,11.72,11.68,11.7,1648500.0
2014-01-24 14:50:00,11.7,11.72,11.64,11.67,2803500.0,11.7,11.72,11.64,11.67,2803500.0
2014-01-24 15:00:00,11.68,11.68,11.62,11.63,1560000.0,11.68,11.68,11.62,11.63,1560000.0
2014-01-24 15:10:00,11.63,11.63,11.6,11.6,2097000.0,11.63,11.63,11.6,11.6,2097000.0
2014-01-24 15:20:00,11.61,11.63,11.6,11.61,2010000.0,11.61,11.63,11.6,11.61,2010000.0
2014-01-24 15:30:00,11.61,11.67,11.6,11.66,2377500.0,11.61,11.67,11.6,11.66,2377500.0
2014-01-24 15:40:00,11.65,11.68,11.62,11.63,2377500.0,11.65,11.68,11.62,11.63,2377500.0
2014-01-24 15:50:00,11.63,11.67,11.63,11.64,4738500.0,11.63,11.67,11.63,11.64,4738500.0
2014-01-27 09:30:00,11.68,11.75,11.63,11.71,6550500.0,11.68,11.75,11.63,11.71,6550500.0
2014-01-27 09:40:00,11.71,11.86,11.7,11.75,5755500.0,11.71,11.86,11.7,11.75,5755500.0
2014-01-27 09:50:00,11.75,11.76,11.65,11.65,3330000.0,11.75,11.76,11.65,11.65,3330000.0
2014-01-27 10:00:00,11.64,11.72,11.63,11.64,3664500.0,11.64,11.72,11.63,11.64,3664500.0
2014-01-27 10:10:00,11.64,11.68,11.44,11.44,5191500.0,11.64,11.68,11.44,11.44,5191500.0
2014-01-27 10:20:00,11.44,11.48,11.22,11.24,7123500.0,11.44,11.48,11.22,11.24,7123500.0
2014-01-27 10:30:00,11.24,11.33,11.2,11.29,5617500.0,11.24,11.33,11.2,11.29,5617500.0
2014-01-27 10:40:00,11.28,11.43,11.25,11.38,5280000.0,11.28,11.43,11.25,11.38,5280000.0
2014-01-27 10:50:00,11.39,11.46,11.34,11.36,2970000.0,11.39,11.46,11.34,11.36,2970000.0
2014-01-27 11:00:00,11.36,11.43,11.32,11.42,2220000.0,11.36,11.43,11.32,11.42,2220000.0
2014-01-27 11:10:00,11.42,11.42,11.35,11.4,2140500.0,11.42,11.42,11.35,11.4,2140500.0
2014-01-27 11:20:00,11.41,11.41,11.33,11.35,1204500.0,11.41,11.41,11.33,11.35,1204500.0
2014-01-27 11:30:00,11.35,11.37,11.27,11.28,2244000.0,11.35,11.37,11.27,11.28,2244000.0
2014-01-27 11:40:00,11.29,11.33,11.24,11.25,1932000.0,11.29,11.33,11.24,11.25,1932000.0
2014-01-27 11:50:00,11.25,11.29,11.23,11.27,3582000.0,11.25,11.29,11.23,11.27,3582000.0
2014-01-27 12:00:00,11.28,11.29,11.09,11.19,4621500.0,11.28,11.29,11.09,11.19,4621500.0
2014-01-27 12:10:00,11.18,11.23,11.14,11.14,2292000.0,11.18,11.23,11.14,11.14,2292000.0
2014-01-27 12:20:00,11.14,11.16,10.98,11.04,7126500.0,11.14,11.16,10.98,11.04,7126500.0
2014-01-27 12:30:00,11.05,11.1,11.03,11.09,1827000.0,11.05,11.1,11.03,11.09,1827000.0
2014-01-27 12:40:00,11.09,11.18,11.07,11.17,2587500.0,11.09,11.18,11.07,11.17,2587500.0
2014-01-27 12:50:00,11.17,11.2,11.15,11.17,1374000.0,11.17,11.2,11.15,11.17,1374000.0
2014-01-27 13:00:00,11.17,11.26,11.12,11.23,2086500.0,11.17,11.26,11.12,11.23,2086500.0
2014-01-27 13:10:00,11.23,11.41,11.2,11.39,3096000.0,11.23,11.41,11.2,11.39,3096000.0
2014-01-27 13:20:00,11.39,11.41,11.3,11.34,2073000.0,11.39,11.41,11.3,11.34,2073000.0
2014-01-27 13:30:00,11.36,11.37,11.29,11.34,1083000.0,11.36,11.37,11.29,11.34,1083000.0
2014-01-27 13:40:00,11.34,11.45,11.31,11.44,1926000.0,11.34,11.45,11.31,11.44,1926000.0
2014-01-27 13:50:00,11.44,11.44,11.37,11.37,1611000.0,11.44,11.44,11.37,11.37,1611000.0
2014-01-27 14:00:00,11.37,11.45,11.37,11.43,1833000.0,11.37,11.45,11.37,11.43,1833000.0
2014-01-27 14:10:00,11.43,11.53,11.43,11.5,2761500.0,11.43,11.53,11.43,11.5,2761500.0
2014-01-27 14:20:00,11.48,11.53,11.45,11.49,1531500.0,11.48,11.53,11.45,11.49,1531500.0
2014-01-27 14:30:00,11.5,11.57,11.48,11.55,1572000.0,11.5,11.57,11.48,11.55,1572000.0
2014-01-27 14:40:00,11.56,11.59,11.48,11.5,1848000.0,11.56,11.59,11.48,11.5,1848000.0
2014-01-27 14:50:00,11.52,11.55,11.49,11.51,1245000.0,11.52,11.55,11.49,11.51,1245000.0
2014-01-27 15:00:00,11.51,11.51,11.43,11.49,1311000.0,11.51,11.51,11.43,11.49,1311000.0
2014-01-27 15:10:00,11.49,11.5,11.43,11.45,1377000.0,11.49,11.5,11.43,11.45,1377000.0
2014-01-27 15:20:00,11.44,11.46,11.41,11.41,1389000.0,11.44,11.46,11.41,11.41,1389000.0
2014-01-27 15:30:00,11.41,11.45,11.34,11.42,2496000.0,11.41,11.45,11.34,11.42,2496000.0
2014-01-27 15:40:00,11.41,11.42,11.31,11.33,1879500.0,11.41,11.42,11.31,11.33,1879500.0
2014-01-27 15:50:00,11.33,11.37,11.29,11.3,3606000.0,11.33,11.37,11.29,11.3,3606000.0
2014-01-28 09:30:00,11.43,11.58,11.4,11.57,5040000.0,11.43,11.58,11.4,11.57,5040000.0
2014-01-28 09:40:00,11.57,11.67,11.49,11.65,4414500.0,11.57,11.67,11.49,11.65,4414500.0
2014-01-28 09:50:00,11.65,11.66,11.54,11.57,3684000.0,11.65,11.66,11.54,11.57,3684000.0
2014-01-28 10:00:00,11.55,11.63,11.54,11.62,2053500.0,11.55,11.63,11.54,11.62,2053500.0
2014-01-28 10:10:00,11.61,11.61,11.5,11.52,1924500.0,11.61,11.61,11.5,11.52,1924500.0
2014-01-28 10:20:00,11.51,11.63,11.51,11.6,2671500.0,11.51,11.63,11.51,11.6,2671500.0
2014-01-28 10:30:00,11.61,11.62,11.55,11.57,1714500.0,11.61,11.62,11.55,11.57,1714500.0
2014-01-28 10:40:00,11.57,11.57,11.49,11.5,1660500.0,11.57,11.57,11.49,11.5,1660500.0
2014-01-28 10:50:00,11.5,11.59,11.49,11.56,1164000.0,11.5,11.59,11.49,11.56,1164000.0
2014-01-28 11:00:00,11.55,11.58,11.53,11.57,1558500.0,11.55,11.58,11.53,11.57,1558500.0
2014-01-28 11:10:00,11.56,11.6,11.53,11.54,1182000.0,11.56,11.6,11.53,11.54,1182000.0
2014-01-28 11:20:00,11.55,11.58,11.5,11.55,765000.0,11.55,11.58,11.5,11.55,765000.0
2014-01-28 11:30:00,11.54,11.57,11.52,11.53,598500.0,11.54,11.57,11.52,11.53,598500.0
2014-01-28 11:40:00,11.53,11.53,11.47,11.49,1123500.0,11.53,11.53,11.47,11.49,1123500.0
2014-01-28 11:50:00,11.5,11.56,11.49,11.56,558000.0,11.5,11.56,11.49,11.56,558000.0
2014-01-28 12:00:00,11.55,11.56,11.52,11.55,778500.0,11.55,11.56,11.52,11.55,778500.0
2014-01-28 12:10:00,11.55,11.55,11.47,11.51,792000.0,11.55,11.55,11.47,11.51,792000.0
2014-01-28 12:20:00,11.51,11.53,11.49,11.51,529500.0,11.51,11.53,11.49,11.51,529500.0
2014-01-28 12:30:00,11.52,11.6,11.52,11.56,1858500.0,11.52,11.6,11.52,11.56,1858500.0
2014-01-28 12:40:00,11.56,11.6,11.55,11.58,945000.0,11.56,11.6,11.55,11.58,945000.0
2014-01-28 12:50:00,11.58,11.59,11.56,11.58,423000.0,11.58,11.59,11.56,11.58,423000.0
2014-01-28 13:00:00,11.59,11.66,11.58,11.63,2280000.0,11.59,11.66,11.58,11.63,2280000.0
2014-01-28 13:10:00,11.63,11.68,11.61,11.64,2535000.0,11.63,11.68,11.61,11.64,2535000.0
2014-01-28 13:20:00,11.64,11.65,11.57,11.58,1813500.0,11.64,11.65,11.57,11.58,1813500.0
2014-01-28 13:30:00,11.58,11.62,11.55,11.58,1686000.0,11.58,11.62,11.55,11.58,1686000.0
2014-01-28 13:40:00,11.58,11.6,11.55,11.57,607500.0,11.58,11.6,11.55,11.57,607500.0
2014-01-28 13:50:00,11.58,11.6,11.56,11.56,460500.0,11.58,11.6,11.56,11.56,460500.0
2014-01-28 14:00:00,11.57,11.69,11.55,11.68,2490000.0,11.57,11.69,11.55,11.68,2490000.0
2014-01-28 14:10:00,11.68,11.69,11.64,11.67,1767000.0,11.68,11.69,11.64,11.67,1767000.0
2014-01-28 14:20:00,11.67,11.69,11.65,11.68,1444500.0,11.67,11.69,11.65,11.68,1444500.0
2014-01-28 14:30:00,11.67,11.76,11.66,11.69,3081000.0,11.67,11.76,11.66,11.69,3081000.0
2014-01-28 14:40:00,11.69,11.78,11.68,11.76,2001000.0,11.69,11.78,11.68,11.76,2001000.0
2014-01-28 14:50:00,11.76,11.76,11.71,11.74,1204500.0,11.76,11.76,11.71,11.74,1204500.0
2014-01-28 15:00:00,11.74,11.77,11.69,11.74,1651500.0,11.74,11.77,11.69,11.74,1651500.0
2014-01-28 15:10:00,11.74,11.78,11.72,11.78,1462500.0,11.74,11.78,11.72,11.78,1462500.0
2014-01-28 15:20:00,11.78,11.78,11.74,11.76,1000500.0,11.78,11.78,11.74,11.76,1000500.0
2014-01-28 15:30:00,11.76,11.85,11.75,11.85,4936500.0,11.76,11.85,11.75,11.85,4936500.0
2014-01-28 15:40:00,11.85,11.93,11.83,11.9,7147500.0,11.85,11.93,11.83,11.9,7147500.0
2014-01-28 15:50:00,11.91,11.92,11.86,11.89,5871000.0,11.91,11.92,11.86,11.89,5871000.0
2014-01-29 09:30:00,11.69,11.76,11.54,11.6,6546000.0,11.69,11.76,11.54,11.6,6546000.0
2014-01-29 09:40:00,11.59,11.82,11.58,11.75,5235000.0,11.59,11.82,11.58,11.75,5235000.0
2014-01-29 09:50:00,11.75,11.78,11.68,11.69,2014500.0,11.75,11.78,11.68,11.69,2014500.0
2014-01-29 10:00:00,11.69,11.8,11.69,11.79,2367000.0,11.69,11.8,11.69,11.79,2367000.0
2014-01-29 10:10:00,11.79,11.81,11.68,11.72,2194500.0,11.79,11.81,11.68,11.72,2194500.0
2014-01-29 10:20:00,11.73,11.73,11.67,11.73,1108500.0,11.73,11.73,11.67,11.73,1108500.0
2014-01-29 10:30:00,11.73,11.76,11.7,11.76,1693500.0,11.73,11.76,11.7,11.76,1693500.0
2014-01-29 10:40:00,11.75,11.83,11.73,11.76,2709000.0,11.75,11.83,11.73,11.76,2709000.0
2014-01-29 10:50:00,11.77,11.8,11.73,11.74,1239000.0,11.77,11.8,11.73,11.74,1239000.0
2014-01-29 11:00:00,11.76,11.78,11.71,11.74,943500.0,11.76,11.78,11.71,11.74,943500.0
2014-01-29 11:10:00,11.74,11.78,11.73,11.75,964500.0,11.74,11.78,11.73,11.75,964500.0
2014-01-29 11:20:00,11.76,11.82,11.75,11.82,915000.0,11.76,11.82,11.75,11.82,915000.0
2014-01-29 11:30:00,11.82,11.83,11.79,11.82,1194000.0,11.82,11.83,11.79,11.82,1194000.0
2014-01-29 11:40:00,11.81,11.82,11.78,11.82,954000.0,11.81,11.82,11.78,11.82,954000.0
2014-01-29 11:50:00,11.82,11.9,11.81,11.88,2410500.0,11.82,11.9,11.81,11.88,2410500.0
2014-01-29 12:00:00,11.88,11.94,11.88,11.88,3069000.0,11.88,11.94,11.88,11.88,3069000.0
2014-01-29 12:10:00,11.88,11.9,11.81,11.84,1293000.0,11.88,11.9,11.81,11.84,1293000.0
2014-01-29 12:20:00,11.85,11.89,11.79,11.79,1035000.0,11.85,11.89,11.79,11.79,1035000.0
2014-01-29 12:30:00,11.79,11.83,11.77,11.81,1059000.0,11.79,11.83,11.77,11.81,1059000.0
2014-01-29 12:40:00,11.82,11.83,11.8,11.83,706500.0,11.82,11.83,11.8,11.83,706500.0
2014-01-29 12:50:00,11.83,11.83,11.78,11.79,687000.0,11.83,11.83,11.78,11.79,687000.0
2014-01-29 13:00:00,11.79,11.8,11.75,11.8,640500.0,11.79,11.8,11.75,11.8,640500.0
2014-01-29 13:10:00,11.8,11.81,11.74,11.74,786000.0,11.8,11.81,11.74,11.74,786000.0
2014-01-29 13:20:00,11.74,11.81,11.74,11.78,667500.0,11.74,11.81,11.74,11.78,667500.0
2014-01-29 13:30:00,11.77,11.79,11.7,11.71,1894500.0,11.77,11.79,11.7,11.71,1894500.0
2014-01-29 13:40:00,11.71,11.72,11.67,11.7,2188500.0,11.71,11.72,11.67,11.7,2188500.0
2014-01-29 13:50:00,11.71,11.77,11.7,11.76,1348500.0,11.71,11.77,11.7,11.76,1348500.0
2014-01-29 14:00:00,11.74,11.82,11.67,11.73,2436000.0,11.74,11.82,11.67,11.73,2436000.0
2014-01-29 14:10:00,11.72,11.73,11.57,11.6,4216500.0,11.72,11.73,11.57,11.6,4216500.0
2014-01-29 14:20:00,11.61,11.79,11.59,11.76,3183000.0,11.61,11.79,11.59,11.76,3183000.0
2014-01-29 14:30:00,11.75,11.79,11.7,11.75,1980000.0,11.75,11.79,11.7,11.75,1980000.0
2014-01-29 14:40:00,11.76,11.83,11.75,11.8,2316000.0,11.76,11.83,11.75,11.8,2316000.0
2014-01-29 14:50:00,11.8,11.82,11.7,11.71,1483500.0,11.8,11.82,11.7,11.71,1483500.0
2014-01-29 15:00:00,11.71,11.73,11.67,11.73,1018500.0,11.71,11.73,11.67,11.73,1018500.0
2014-01-29 15:10:00,11.72,11.72,11.62,11.66,2586000.0,11.72,11.72,11.62,11.66,2586000.0
2014-01-29 15:20:00,11.66,11.69,11.64,11.66,777000.0,11.66,11.69,11.64,11.66,777000.0
2014-01-29 15:30:00,11.65,11.69,11.64,11.68,1488000.0,11.65,11.69,11.64,11.68,1488000.0
2014-01-29 15:40:00,11.68,11.72,11.66,11.7,1588500.0,11.68,11.72,11.66,11.7,1588500.0
2014-01-29 15:50:00,11.7,11.72,11.67,11.68,3543000.0,11.7,11.72,11.67,11.68,3543000.0
2014-01-30 09:30:00,11.87,11.9,11.8,11.87,3285000.0,11.87,11.9,11.8,11.87,3285000.0
2014-01-30 09:40:00,11.87,11.99,11.81,11.9,5271000.0,11.87,11.99,11.81,11.9,5271000.0
2014-01-30 09:50:00,11.9,11.92,11.82,11.89,2161500.0,11.9,11.92,11.82,11.89,2161500.0
2014-01-30 10:00:00,11.91,12.08,11.87,12.07,7018500.0,11.91,12.08,11.87,12.07,7018500.0
2014-01-30 10:10:00,12.07,12.24,12.04,12.19,9837000.0,12.07,12.24,12.04,12.19,9837000.0
2014-01-30 10:20:00,12.19,12.26,12.15,12.16,5097000.0,12.19,12.26,12.15,12.16,5097000.0
2014-01-30 10:30:00,12.16,12.26,12.15,12.19,3051000.0,12.16,12.26,12.15,12.19,3051000.0
2014-01-30 10:40:00,12.18,12.29,12.18,12.24,5458500.0,12.18,12.29,12.18,12.24,5458500.0
2014-01-30 10:50:00,12.24,12.28,12.18,12.19,3714000.0,12.24,12.28,12.18,12.19,3714000.0
2014-01-30 11:00:00,12.19,12.25,12.19,12.24,2517000.0,12.19,12.25,12.19,12.24,2517000.0
2014-01-30 11:10:00,12.24,12.29,12.24,12.28,3081000.0,12.24,12.29,12.24,12.28,3081000.0
2014-01-30 11:20:00,12.28,12.3,12.25,12.25,2022000.0,12.28,12.3,12.25,12.25,2022000.0
2014-01-30 11:30:00,12.25,12.27,12.22,12.22,1503000.0,12.25,12.27,12.22,12.22,1503000.0
2014-01-30 11:40:00,12.23,12.26,12.18,12.21,1897500.0,12.23,12.26,12.18,12.21,1897500.0
2014-01-30 11:50:00,12.21,12.26,12.2,12.24,1551000.0,12.21,12.26,12.2,12.24,1551000.0
2014-01-30 12:00:00,12.25,12.25,12.2,12.23,1263000.0,12.25,12.25,12.2,12.23,1263000.0
2014-01-30 12:10:00,12.23,12.25,12.21,12.22,1083000.0,12.23,12.25,12.21,12.22,1083000.0
2014-01-30 12:20:00,12.22,12.23,12.16,12.18,1762500.0,12.22,12.23,12.16,12.18,1762500.0
2014-01-30 12:30:00,12.17,12.21,12.17,12.21,957000.0,12.17,12.21,12.17,12.21,957000.0
2014-01-30 12:40:00,12.2,12.21,12.18,12.18,1428000.0,12.2,12.21,12.18,12.18,1428000.0
2014-01-30 12:50:00,12.18,12.18,12.13,12.14,1758000.0,12.18,12.18,12.13,12.14,1758000.0
2014-01-30 13:00:00,12.14,12.16,12.1,12.14,2314500.0,12.14,12.16,12.1,12.14,2314500.0
2014-01-30 13:10:00,12.14,12.17,12.09,12.13,1503000.0,12.14,12.17,12.09,12.13,1503000.0
2014-01-30 13:20:00,12.14,12.16,12.12,12.13,955500.0,12.14,12.16,12.12,12.13,955500.0
2014-01-30 13:30:00,12.13,12.15,12.11,12.12,1113000.0,12.13,12.15,12.11,12.12,1113000.0
2014-01-30 13:40:00,12.13,12.2,12.11,12.17,1692000.0,12.13,12.2,12.11,12.17,1692000.0
2014-01-30 13:50:00,12.18,12.21,12.16,12.2,1395000.0,12.18,12.21,12.16,12.2,1395000.0
2014-01-30 14:00:00,12.2,12.21,12.14,12.15,1563000.0,12.2,12.21,12.14,12.15,1563000.0
2014-01-30 14:10:00,12.16,12.19,12.12,12.18,1261500.0,12.16,12.19,12.12,12.18,1261500.0
2014-01-30 14:20:00,12.18,12.24,12.16,12.24,2178000.0,12.18,12.24,12.16,12.24,2178000.0
2014-01-30 14:30:00,12.23,12.26,12.21,12.26,1530000.0,12.23,12.26,12.21,12.26,1530000.0
2014-01-30 14:40:00,12.25,12.31,12.25,12.27,3715500.0,12.25,12.31,12.25,12.27,3715500.0
2014-01-30 14:50:00,12.27,12.29,12.24,12.26,1507500.0,12.27,12.29,12.24,12.26,1507500.0
2014-01-30 15:00:00,12.27,12.32,12.26,12.27,2415000.0,12.27,12.32,12.26,12.27,2415000.0
2014-01-30 15:10:00,12.27,12.31,12.25,12.29,2137500.0,12.27,12.31,12.25,12.29,2137500.0
2014-01-30 15:20:00,12.29,12.3,12.28,12.3,1489500.0,12.29,12.3,12.28,12.3,1489500.0
2014-01-30 15:30:00,12.3,12.31,12.21,12.22,3696000.0,12.3,12.31,12.21,12.22,3696000.0
2014-01-30 15:40:00,12.23,12.23,12.18,12.2,4474500.0,12.23,12.23,12.18,12.2,4474500.0
2014-01-30 15:50:00,12.21,12.23,12.18,12.19,5073000.0,12.21,12.23,12.18,12.19,5073000.0
2014-01-31 09:30:00,11.92,12.17,11.9,12.13,5982000.0,11.92,12.17,11.9,12.13,5982000.0
2014-01-31 09:40:00,12.13,12.23,12.11,12.18,3609000.0,12.13,12.23,12.11,12.18,3609000.0
2014-01-31 09:50:00,12.2,12.29,12.19,12.22,4195500.0,12.2,12.29,12.19,12.22,4195500.0
2014-01-31 10:00:00,12.21,12.24,12.15,12.15,2443500.0,12.21,12.24,12.15,12.15,2443500.0
2014-01-31 10:10:00,12.15,12.22,12.14,12.17,1473000.0,12.15,12.22,12.14,12.17,1473000.0
2014-01-31 10:20:00,12.17,12.21,12.08,12.13,2056500.0,12.17,12.21,12.08,12.13,2056500.0
2014-01-31 10:30:00,12.13,12.22,12.12,12.16,1396500.0,12.13,12.22,12.12,12.16,1396500.0
2014-01-31 10:40:00,12.15,12.22,12.14,12.22,1873500.0,12.15,12.22,12.14,12.22,1873500.0
2014-01-31 10:50:00,12.23,12.39,12.22,12.33,6592500.0,12.23,12.39,12.22,12.33,6592500.0
2014-01-31 11:00:00,12.33,12.4,12.3,12.39,2811000.0,12.33,12.4,12.3,12.39,2811000.0
2014-01-31 11:10:00,12.4,12.4,12.3,12.31,2472000.0,12.4,12.4,12.3,12.31,2472000.0
2014-01-31 11:20:00,12.3,12.37,12.3,12.36,1438500.0,12.3,12.37,12.3,12.36,1438500.0
2014-01-31 11:30:00,12.36,12.37,12.29,12.3,1690500.0,12.36,12.37,12.29,12.3,1690500.0
2014-01-31 11:40:00,12.3,12.33,12.27,12.27,1153500.0,12.3,12.33,12.27,12.27,1153500.0
2014-01-31 11:50:00,12.28,12.31,12.27,12.31,1126500.0,12.28,12.31,12.27,12.31,1126500.0
2014-01-31 12:00:00,12.32,12.33,12.3,12.31,1507500.0,12.32,12.33,12.3,12.31,1507500.0
2014-01-31 12:10:00,12.31,12.32,12.27,12.29,1461000.0,12.31,12.32,12.27,12.29,1461000.0
2014-01-31 12:20:00,12.29,12.3,12.25,12.27,1099500.0,12.29,12.3,12.25,12.27,1099500.0
2014-01-31 12:30:00,12.27,12.28,12.25,12.26,1279500.0,12.27,12.28,12.25,12.26,1279500.0
2014-01-31 12:40:00,12.27,12.29,12.25,12.27,1558500.0,12.27,12.29,12.25,12.27,1558500.0
2014-01-31 12:50:00,12.26,12.3,12.24,12.28,1338000.0,12.26,12.3,12.24,12.28,1338000.0
2014-01-31 13:00:00,12.27,12.31,12.25,12.29,1305000.0,12.27,12.31,12.25,12.29,1305000.0
2014-01-31 13:10:00,12.28,12.29,12.25,12.25,1024500.0,12.28,12.29,12.25,12.25,1024500.0
2014-01-31 13:20:00,12.25,12.26,12.21,12.23,1017000.0,12.25,12.26,12.21,12.23,1017000.0
2014-01-31 13:30:00,12.23,12.25,12.21,12.24,853500.0,12.23,12.25,12.21,12.24,853500.0
2014-01-31 13:40:00,12.24,12.26,12.22,12.25,1446000.0,12.24,12.26,12.22,12.25,1446000.0
2014-01-31 13:50:00,12.26,12.29,12.24,12.29,1563000.0,12.26,12.29,12.24,12.29,1563000.0
2014-01-31 14:00:00,12.29,12.31,12.28,12.28,2281500.0,12.29,12.31,12.28,12.28,2281500.0
2014-01-31 14:10:00,12.28,12.28,12.26,12.27,979500.0,12.28,12.28,12.26,12.27,979500.0
2014-01-31 14:20:00,12.27,12.28,12.26,12.27,826500.0,12.27,12.28,12.26,12.27,826500.0
2014-01-31 14:30:00,12.27,12.28,12.26,12.26,1213500.0,12.27,12.28,12.26,12.26,1213500.0
2014-01-31 14:40:00,12.26,12.29,12.26,12.29,1060500.0,12.26,12.29,12.26,12.29,1060500.0
2014-01-31 14:50:00,12.28,12.28,12.11,12.12,3283500.0,12.28,12.28,12.11,12.12,3283500.0
2014-01-31 15:00:00,12.12,12.13,12.07,12.09,3010500.0,12.12,12.13,12.07,12.09,3010500.0
2014-01-31 15:10:00,12.1,12.12,12.07,12.08,1930500.0,12.1,12.12,12.07,12.08,1930500.0
2014-01-31 15:20:00,12.08,12.14,12.05,12.11,1968000.0,12.08,12.14,12.05,12.11,1968000.0
2014-01-31 15:30:00,12.11,12.16,12.1,12.12,2286000.0,12.11,12.16,12.1,12.12,2286000.0
2014-01-31 15:40:00,12.12,12.15,12.1,12.11,2395500.0,12.12,12.15,12.1,12.11,2395500.0
2014-01-31 15:50:00,12.11,12.11,12.07,12.09,4732500.0,12.11,12.11,12.07,12.09,4732500.0
2014-02-03 09:30:00,12.15,12.33,12.13,12.29,4620000.0,12.15,12.33,12.13,12.29,4620000.0
2014-02-03 09:40:00,12.28,12.29,12.01,12.02,4071000.0,12.28,12.29,12.01,12.02,4071000.0
2014-02-03 09:50:00,12.03,12.26,12.01,12.2,4282500.0,12.03,12.26,12.01,12.2,4282500.0
2014-02-03 10:00:00,12.2,12.2,12.1,12.15,2970000.0,12.2,12.2,12.1,12.15,2970000.0
2014-02-03 10:10:00,12.14,12.15,11.94,11.94,2644500.0,12.14,12.15,11.94,11.94,2644500.0
2014-02-03 10:20:00,11.98,12.13,11.95,12.11,2203500.0,11.98,12.13,11.95,12.11,2203500.0
2014-02-03 10:30:00,12.12,12.22,12.08,12.2,2466000.0,12.12,12.22,12.08,12.2,2466000.0
2014-02-03 10:40:00,12.2,12.26,12.17,12.2,2074500.0,12.2,12.26,12.17,12.2,2074500.0
2014-02-03 10:50:00,12.21,12.23,12.14,12.18,1000500.0,12.21,12.23,12.14,12.18,1000500.0
2014-02-03 11:00:00,12.17,12.19,12.12,12.13,1035000.0,12.17,12.19,12.12,12.13,1035000.0
2014-02-03 11:10:00,12.14,12.16,12.05,12.1,2095500.0,12.14,12.16,12.05,12.1,2095500.0
2014-02-03 11:20:00,12.08,12.14,12.04,12.1,1450500.0,12.08,12.14,12.04,12.1,1450500.0
2014-02-03 11:30:00,12.11,12.17,12.1,12.15,2010000.0,12.11,12.17,12.1,12.15,2010000.0
2014-02-03 11:40:00,12.15,12.16,12.07,12.11,837000.0,12.15,12.16,12.07,12.11,837000.0
2014-02-03 11:50:00,12.1,12.13,12.05,12.05,1201500.0,12.1,12.13,12.05,12.05,1201500.0
2014-02-03 12:00:00,12.05,12.07,12.0,12.05,2328000.0,12.05,12.07,12.0,12.05,2328000.0
2014-02-03 12:10:00,12.05,12.05,11.99,12.01,1558500.0,12.05,12.05,11.99,12.01,1558500.0
2014-02-03 12:20:00,12.0,12.09,11.98,12.08,2073000.0,12.0,12.09,11.98,12.08,2073000.0
2014-02-03 12:30:00,12.08,12.12,12.06,12.1,1134000.0,12.08,12.12,12.06,12.1,1134000.0
2014-02-03 12:40:00,12.1,12.15,12.09,12.11,1101000.0,12.1,12.15,12.09,12.11,1101000.0
2014-02-03 12:50:00,12.11,12.15,12.08,12.08,733500.0,12.11,12.15,12.08,12.08,733500.0
2014-02-03 13:00:00,12.09,12.11,11.99,12.01,1648500.0,12.09,12.11,11.99,12.01,1648500.0
2014-02-03 13:10:00,12.02,12.04,11.98,11.98,1254000.0,12.02,12.04,11.98,11.98,1254000.0
2014-02-03 13:20:00,12.0,12.0,11.82,11.84,5230500.0,12.0,12.0,11.82,11.84,5230500.0
2014-02-03 13:30:00,11.85,11.92,11.83,11.89,1743000.0,11.85,11.92,11.83,11.89,1743000.0
2014-02-03 13:40:00,11.89,11.91,11.7,11.71,6319500.0,11.89,11.91,11.7,11.71,6319500.0
2014-02-03 13:50:00,11.71,11.84,11.68,11.77,3216000.0,11.71,11.84,11.68,11.77,3216000.0
2014-02-03 14:00:00,11.77,11.86,11.74,11.83,1644000.0,11.77,11.86,11.74,11.83,1644000.0
2014-02-03 14:10:00,11.83,11.93,11.83,11.92,1756500.0,11.83,11.93,11.83,11.92,1756500.0
2014-02-03 14:20:00,11.92,11.93,11.88,11.91,996000.0,11.92,11.93,11.88,11.91,996000.0
2014-02-03 14:30:00,11.91,11.92,11.8,11.82,1674000.0,11.91,11.92,11.8,11.82,1674000.0
2014-02-03 14:40:00,11.83,11.89,11.81,11.83,1575000.0,11.83,11.89,11.81,11.83,1575000.0
2014-02-03 14:50:00,11.84,11.86,11.73,11.73,2565000.0,11.84,11.86,11.73,11.73,2565000.0
2014-02-03 15:00:00,11.72,11.78,11.71,11.76,2326500.0,11.72,11.78,11.71,11.76,2326500.0
2014-02-03 15:10:00,11.77,11.77,11.71,11.73,2163000.0,11.77,11.77,11.71,11.73,2163000.0
2014-02-03 15:20:00,11.72,11.76,11.72,11.73,2028000.0,11.72,11.76,11.72,11.73,2028000.0
2014-02-03 15:30:00,11.73,11.81,11.73,11.81,1831500.0,11.73,11.81,11.73,11.81,1831500.0
2014-02-03 15:40:00,11.81,11.84,11.75,11.79,3052500.0,11.81,11.84,11.75,11.79,3052500.0
2014-02-03 15:50:00,11.79,11.83,11.78,11.81,3193500.0,11.79,11.83,11.78,11.81,3193500.0
2014-02-04 09:30:00,12.03,12.06,11.81,11.86,4741500.0,12.03,12.06,11.81,11.86,4741500.0
2014-02-04 09:40:00,11.86,11.91,11.75,11.89,3625500.0,11.86,11.91,11.75,11.89,3625500.0
2014-02-04 09:50:00,11.89,12.05,11.87,12.03,5019000.0,11.89,12.05,11.87,12.03,5019000.0
2014-02-04 10:00:00,12.03,12.11,11.96,12.08,4674000.0,12.03,12.11,11.96,12.08,4674000.0
2014-02-04 10:10:00,12.08,12.11,12.01,12.03,2035500.0,12.08,12.11,12.01,12.03,2035500.0
2014-02-04 10:20:00,12.04,12.05,11.92,11.96,1648500.0,12.04,12.05,11.92,11.96,1648500.0
2014-02-04 10:30:00,11.95,12.02,11.95,11.99,1210500.0,11.95,12.02,11.95,11.99,1210500.0
2014-02-04 10:40:00,12.0,12.0,11.87,11.89,1884000.0,12.0,12.0,11.87,11.89,1884000.0
2014-02-04 10:50:00,11.89,11.93,11.83,11.87,2749500.0,11.89,11.93,11.83,11.87,2749500.0
2014-02-04 11:00:00,11.87,11.98,11.86,11.94,1822500.0,11.87,11.98,11.86,11.94,1822500.0
2014-02-04 11:10:00,11.94,11.95,11.88,11.9,1041000.0,11.94,11.95,11.88,11.9,1041000.0
2014-02-04 11:20:00,11.89,11.95,11.89,11.93,1251000.0,11.89,11.95,11.89,11.93,1251000.0
2014-02-04 11:30:00,11.9,12.03,11.89,12.03,1819500.0,11.9,12.03,11.89,12.03,1819500.0
2014-02-04 11:40:00,12.03,12.03,11.95,11.99,928500.0,12.03,12.03,11.95,11.99,928500.0
2014-02-04 11:50:00,11.99,12.05,11.95,12.05,954000.0,11.99,12.05,11.95,12.05,954000.0
2014-02-04 12:00:00,12.05,12.07,11.98,12.0,1722000.0,12.05,12.07,11.98,12.0,1722000.0
2014-02-04 12:10:00,12.0,12.02,11.97,11.97,822000.0,12.0,12.02,11.97,11.97,822000.0
2014-02-04 12:20:00,11.98,12.02,11.98,12.0,835500.0,11.98,12.02,11.98,12.0,835500.0
2014-02-04 12:30:00,11.99,12.01,11.94,11.97,735000.0,11.99,12.01,11.94,11.97,735000.0
2014-02-04 12:40:00,11.97,12.01,11.96,11.98,858000.0,11.97,12.01,11.96,11.98,858000.0
2014-02-04 12:50:00,11.98,12.02,11.97,11.99,435000.0,11.98,12.02,11.97,11.99,435000.0
2014-02-04 13:00:00,12.0,12.04,11.98,12.0,1158000.0,12.0,12.04,11.98,12.0,1158000.0
2014-02-04 13:10:00,11.99,12.0,11.92,11.94,1467000.0,11.99,12.0,11.92,11.94,1467000.0
2014-02-04 13:20:00,11.93,11.97,11.93,11.97,658500.0,11.93,11.97,11.93,11.97,658500.0
2014-02-04 13:30:00,11.97,11.99,11.93,11.98,748500.0,11.97,11.99,11.93,11.98,748500.0
2014-02-04 13:40:00,11.97,11.97,11.91,11.91,847500.0,11.97,11.97,11.91,11.91,847500.0
2014-02-04 13:50:00,11.92,11.93,11.87,11.88,1579500.0,11.92,11.93,11.87,11.88,1579500.0
2014-02-04 14:00:00,11.88,11.92,11.87,11.91,975000.0,11.88,11.92,11.87,11.91,975000.0
2014-02-04 14:10:00,11.91,11.93,11.87,11.88,762000.0,11.91,11.93,11.87,11.88,762000.0
2014-02-04 14:20:00,11.87,11.93,11.87,11.9,576000.0,11.87,11.93,11.87,11.9,576000.0
2014-02-04 14:30:00,11.91,11.92,11.89,11.91,661500.0,11.91,11.92,11.89,11.91,661500.0
2014-02-04 14:40:00,11.91,11.93,11.89,11.9,814500.0,11.91,11.93,11.89,11.9,814500.0
2014-02-04 14:50:00,11.9,11.95,11.89,11.95,534000.0,11.9,11.95,11.89,11.95,534000.0
2014-02-04 15:00:00,11.95,11.96,11.93,11.95,661500.0,11.95,11.96,11.93,11.95,661500.0
2014-02-04 15:10:00,11.95,11.96,11.92,11.94,1024500.0,11.95,11.96,11.92,11.94,1024500.0
2014-02-04 15:20:00,11.93,11.96,11.87,11.9,1134000.0,11.93,11.96,11.87,11.9,1134000.0
2014-02-04 15:30:00,11.89,11.92,11.87,11.9,1884000.0,11.89,11.92,11.87,11.9,1884000.0
2014-02-04 15:40:00,11.9,11.93,11.89,11.91,1797000.0,11.9,11.93,11.89,11.91,1797000.0
2014-02-04 15:50:00,11.91,11.93,11.88,11.91,2644500.0,11.91,11.93,11.88,11.91,2644500.0
2014-02-05 09:30:00,11.89,12.04,11.87,11.99,3744000.0,11.89,12.04,11.87,11.99,3744000.0
2014-02-05 09:40:00,11.98,11.99,11.81,11.84,2575500.0,11.98,11.99,11.81,11.84,2575500.0
2014-02-05 09:50:00,11.84,11.88,11.74,11.76,2988000.0,11.84,11.88,11.74,11.76,2988000.0
2014-02-05 10:00:00,11.76,11.86,11.61,11.63,5226000.0,11.76,11.86,11.61,11.63,5226000.0
2014-02-05 10:10:00,11.65,11.68,11.55,11.57,5679000.0,11.65,11.68,11.55,11.57,5679000.0
2014-02-05 10:20:00,11.55,11.59,11.37,11.48,7279500.0,11.55,11.59,11.37,11.48,7279500.0
2014-02-05 10:30:00,11.48,11.55,11.46,11.53,3832500.0,11.48,11.55,11.46,11.53,3832500.0
2014-02-05 10:40:00,11.53,11.57,11.33,11.38,5050500.0,11.53,11.57,11.33,11.38,5050500.0
2014-02-05 10:50:00,11.37,11.41,11.29,11.41,6148500.0,11.37,11.41,11.29,11.41,6148500.0
2014-02-05 11:00:00,11.4,11.42,11.35,11.35,4086000.0,11.4,11.42,11.35,11.35,4086000.0
2014-02-05 11:10:00,11.37,11.45,11.35,11.39,3235500.0,11.37,11.45,11.35,11.39,3235500.0
2014-02-05 11:20:00,11.39,11.5,11.39,11.49,2772000.0,11.39,11.5,11.39,11.49,2772000.0
2014-02-05 11:30:00,11.49,11.6,11.49,11.56,3013500.0,11.49,11.6,11.49,11.56,3013500.0
2014-02-05 11:40:00,11.57,11.63,11.55,11.61,1698000.0,11.57,11.63,11.55,11.61,1698000.0
2014-02-05 11:50:00,11.62,11.66,11.58,11.62,2550000.0,11.62,11.66,11.58,11.62,2550000.0
2014-02-05 12:00:00,11.63,11.71,11.63,11.66,2305500.0,11.63,11.71,11.63,11.66,2305500.0
2014-02-05 12:10:00,11.65,11.66,11.57,11.58,1734000.0,11.65,11.66,11.57,11.58,1734000.0
2014-02-05 12:20:00,11.59,11.68,11.59,11.62,1299000.0,11.59,11.68,11.59,11.62,1299000.0
2014-02-05 12:30:00,11.62,11.66,11.6,11.6,751500.0,11.62,11.66,11.6,11.6,751500.0
2014-02-05 12:40:00,11.6,11.64,11.57,11.57,1198500.0,11.6,11.64,11.57,11.57,1198500.0
2014-02-05 12:50:00,11.58,11.62,11.55,11.59,1782000.0,11.58,11.62,11.55,11.59,1782000.0
2014-02-05 13:00:00,11.58,11.7,11.57,11.7,1261500.0,11.58,11.7,11.57,11.7,1261500.0
2014-02-05 13:10:00,11.7,11.71,11.64,11.68,2682000.0,11.7,11.71,11.64,11.68,2682000.0
2014-02-05 13:20:00,11.68,11.68,11.59,11.63,1707000.0,11.68,11.68,11.59,11.63,1707000.0
2014-02-05 13:30:00,11.62,11.65,11.61,11.64,1438500.0,11.62,11.65,11.61,11.64,1438500.0
2014-02-05 13:40:00,11.66,11.67,11.62,11.67,667500.0,11.66,11.67,11.62,11.67,667500.0
2014-02-05 13:50:00,11.67,11.68,11.64,11.65,979500.0,11.67,11.68,11.64,11.65,979500.0
2014-02-05 14:00:00,11.66,11.67,11.62,11.64,756000.0,11.66,11.67,11.62,11.64,756000.0
2014-02-05 14:10:00,11.64,11.65,11.58,11.62,792000.0,11.64,11.65,11.58,11.62,792000.0
2014-02-05 14:20:00,11.63,11.67,11.63,11.67,667500.0,11.63,11.67,11.63,11.67,667500.0
2014-02-05 14:30:00,11.67,11.68,11.6,11.63,1108500.0,11.67,11.68,11.6,11.63,1108500.0
2014-02-05 14:40:00,11.64,11.66,11.61,11.66,1021500.0,11.64,11.66,11.61,11.66,1021500.0
2014-02-05 14:50:00,11.65,11.67,11.6,11.61,1321500.0,11.65,11.67,11.6,11.61,1321500.0
2014-02-05 15:00:00,11.62,11.65,11.61,11.63,592500.0,11.62,11.65,11.61,11.63,592500.0
2014-02-05 15:10:00,11.64,11.66,11.62,11.65,511500.0,11.64,11.66,11.62,11.65,511500.0
2014-02-05 15:20:00,11.65,11.66,11.62,11.65,813000.0,11.65,11.66,11.62,11.65,813000.0
2014-02-05 15:30:00,11.66,11.67,11.62,11.65,1183500.0,11.66,11.67,11.62,11.65,1183500.0
2014-02-05 15:40:00,11.64,11.65,11.62,11.63,1218000.0,11.64,11.65,11.62,11.63,1218000.0
2014-02-05 15:50:00,11.64,11.65,11.59,11.63,3714000.0,11.64,11.65,11.59,11.63,3714000.0
2014-02-06 09:30:00,11.75,11.89,11.73,11.88,4942500.0,11.75,11.89,11.73,11.88,4942500.0
2014-02-06 09:40:00,11.89,11.92,11.79,11.84,2583000.0,11.89,11.92,11.79,11.84,2583000.0
2014-02-06 09:50:00,11.85,11.94,11.85,11.92,2674500.0,11.85,11.94,11.85,11.92,2674500.0
2014-02-06 10:00:00,11.92,11.95,11.85,11.86,2164500.0,11.92,11.95,11.85,11.86,2164500.0
2014-02-06 10:10:00,11.85,11.91,11.8,11.9,2230500.0,11.85,11.91,11.8,11.9,2230500.0
2014-02-06 10:20:00,11.89,11.92,11.85,11.91,2472000.0,11.89,11.92,11.85,11.91,2472000.0
2014-02-06 10:30:00,11.89,11.92,11.87,11.89,1767000.0,11.89,11.92,11.87,11.89,1767000.0
2014-02-06 10:40:00,11.9,11.97,11.9,11.94,2205000.0,11.9,11.97,11.9,11.94,2205000.0
2014-02-06 10:50:00,11.94,11.97,11.88,11.97,2068500.0,11.94,11.97,11.88,11.97,2068500.0
2014-02-06 11:00:00,11.97,12.01,11.94,11.97,2646000.0,11.97,12.01,11.94,11.97,2646000.0
2014-02-06 11:10:00,11.97,12.0,11.92,11.93,1872000.0,11.97,12.0,11.92,11.93,1872000.0
2014-02-06 11:20:00,11.93,11.95,11.85,11.87,3789000.0,11.93,11.95,11.85,11.87,3789000.0
2014-02-06 11:30:00,11.87,11.92,11.87,11.88,2592000.0,11.87,11.92,11.87,11.88,2592000.0
2014-02-06 11:40:00,11.88,11.89,11.83,11.84,5235000.0,11.88,11.89,11.83,11.84,5235000.0
2014-02-06 11:50:00,11.83,11.88,11.78,11.86,6463500.0,11.83,11.88,11.78,11.86,6463500.0
2014-02-06 12:00:00,11.86,11.9,11.85,11.89,1783500.0,11.86,11.9,11.85,11.89,1783500.0
2014-02-06 12:10:00,11.89,11.93,11.86,11.9,1203000.0,11.89,11.93,11.86,11.9,1203000.0
2014-02-06 12:20:00,11.9,11.92,11.88,11.9,624000.0,11.9,11.92,11.88,11.9,624000.0
2014-02-06 12:30:00,11.91,11.92,11.89,11.92,589500.0,11.91,11.92,11.89,11.92,589500.0
2014-02-06 12:40:00,11.92,11.94,11.9,11.93,1207500.0,11.92,11.94,11.9,11.93,1207500.0
2014-02-06 12:50:00,11.92,11.95,11.9,11.95,855000.0,11.92,11.95,11.9,11.95,855000.0
2014-02-06 13:00:00,11.95,11.95,11.91,11.92,697500.0,11.95,11.95,11.91,11.92,697500.0
2014-02-06 13:10:00,11.93,11.93,11.89,11.9,994500.0,11.93,11.93,11.89,11.9,994500.0
2014-02-06 13:20:00,11.89,11.9,11.84,11.86,1519500.0,11.89,11.9,11.84,11.86,1519500.0
2014-02-06 13:30:00,11.87,11.92,11.87,11.89,955500.0,11.87,11.92,11.87,11.89,955500.0
2014-02-06 13:40:00,11.89,11.91,11.88,11.9,489000.0,11.89,11.91,11.88,11.9,489000.0
2014-02-06 13:50:00,11.9,11.9,11.88,11.9,261000.0,11.9,11.9,11.88,11.9,261000.0
2014-02-06 14:00:00,11.9,11.93,11.9,11.92,472500.0,11.9,11.93,11.9,11.92,472500.0
2014-02-06 14:10:00,11.92,11.94,11.91,11.92,832500.0,11.92,11.94,11.91,11.92,832500.0
2014-02-06 14:20:00,11.92,11.96,11.91,11.94,967500.0,11.92,11.96,11.91,11.94,967500.0
2014-02-06 14:30:00,11.94,11.95,11.92,11.92,594000.0,11.94,11.95,11.92,11.92,594000.0
2014-02-06 14:40:00,11.92,11.94,11.9,11.91,654000.0,11.92,11.94,11.9,11.91,654000.0
2014-02-06 14:50:00,11.92,11.94,11.87,11.93,1113000.0,11.92,11.94,11.87,11.93,1113000.0
2014-02-06 15:00:00,11.94,11.95,11.91,11.94,1092000.0,11.94,11.95,11.91,11.94,1092000.0
2014-02-06 15:10:00,11.94,11.94,11.9,11.92,502500.0,11.94,11.94,11.9,11.92,502500.0
2014-02-06 15:20:00,11.92,11.94,11.9,11.93,804000.0,11.92,11.94,11.9,11.93,804000.0
2014-02-06 15:30:00,11.93,11.93,11.91,11.92,1140000.0,11.93,11.93,11.91,11.92,1140000.0
2014-02-06 15:40:00,11.92,11.94,11.89,11.9,1882500.0,11.92,11.94,11.89,11.9,1882500.0
2014-02-06 15:50:00,11.9,11.91,11.88,11.89,2869500.0,11.9,11.91,11.88,11.89,2869500.0
2014-02-07 09:30:00,12.08,12.12,11.97,12.02,6312000.0,12.08,12.12,11.97,12.02,6312000.0
2014-02-07 09:40:00,12.02,12.2,12.01,12.18,5454000.0,12.02,12.2,12.01,12.18,5454000.0
2014-02-07 09:50:00,12.2,12.2,12.11,12.15,3225000.0,12.2,12.2,12.11,12.15,3225000.0
2014-02-07 10:00:00,12.14,12.2,12.07,12.13,3456000.0,12.14,12.2,12.07,12.13,3456000.0
2014-02-07 10:10:00,12.13,12.13,12.02,12.06,2712000.0,12.13,12.13,12.02,12.06,2712000.0
2014-02-07 10:20:00,12.05,12.07,12.0,12.05,4543500.0,12.05,12.07,12.0,12.05,4543500.0
2014-02-07 10:30:00,12.05,12.08,12.01,12.04,4063500.0,12.05,12.08,12.01,12.04,4063500.0
2014-02-07 10:40:00,12.04,12.08,12.01,12.07,3999000.0,12.04,12.08,12.01,12.07,3999000.0
2014-02-07 10:50:00,12.07,12.18,12.07,12.16,4284000.0,12.07,12.18,12.07,12.16,4284000.0
2014-02-07 11:00:00,12.17,12.17,12.12,12.13,1422000.0,12.17,12.17,12.12,12.13,1422000.0
2014-02-07 11:10:00,12.13,12.19,12.13,12.16,2772000.0,12.13,12.19,12.13,12.16,2772000.0
2014-02-07 11:20:00,12.15,12.19,12.12,12.12,3063000.0,12.15,12.19,12.12,12.12,3063000.0
2014-02-07 11:30:00,12.12,12.22,12.11,12.2,3661500.0,12.12,12.22,12.11,12.2,3661500.0
2014-02-07 11:40:00,12.2,12.26,12.2,12.24,3885000.0,12.2,12.26,12.2,12.24,3885000.0
2014-02-07 11:50:00,12.24,12.24,12.19,12.23,2727000.0,12.24,12.24,12.19,12.23,2727000.0
2014-02-07 12:00:00,12.23,12.23,12.15,12.19,1692000.0,12.23,12.23,12.15,12.19,1692000.0
2014-02-07 12:10:00,12.19,12.23,12.17,12.22,1201500.0,12.19,12.23,12.17,12.22,1201500.0
2014-02-07 12:20:00,12.22,12.25,12.2,12.2,1215000.0,12.22,12.25,12.2,12.2,1215000.0
2014-02-07 12:30:00,12.21,12.26,12.2,12.25,1387500.0,12.21,12.26,12.2,12.25,1387500.0
2014-02-07 12:40:00,12.26,12.36,12.25,12.34,7494000.0,12.26,12.36,12.25,12.34,7494000.0
2014-02-07 12:50:00,12.34,12.39,12.33,12.36,4140000.0,12.34,12.39,12.33,12.36,4140000.0
2014-02-07 13:00:00,12.36,12.37,12.3,12.32,1387500.0,12.36,12.37,12.3,12.32,1387500.0
2014-02-07 13:10:00,12.32,12.35,12.28,12.35,2191500.0,12.32,12.35,12.28,12.35,2191500.0
2014-02-07 13:20:00,12.34,12.36,12.33,12.34,1375500.0,12.34,12.36,12.33,12.34,1375500.0
2014-02-07 13:30:00,12.34,12.35,12.29,12.34,2277000.0,12.34,12.35,12.29,12.34,2277000.0
2014-02-07 13:40:00,12.35,12.4,12.34,12.37,3100500.0,12.35,12.4,12.34,12.37,3100500.0
2014-02-07 13:50:00,12.37,12.38,12.31,12.31,1479000.0,12.37,12.38,12.31,12.31,1479000.0
2014-02-07 14:00:00,12.31,12.35,12.29,12.3,1252500.0,12.31,12.35,12.29,12.3,1252500.0
2014-02-07 14:10:00,12.3,12.33,12.25,12.31,2095500.0,12.3,12.33,12.25,12.31,2095500.0
2014-02-07 14:20:00,12.32,12.35,12.31,12.34,1194000.0,12.32,12.35,12.31,12.34,1194000.0
2014-02-07 14:30:00,12.34,12.37,12.34,12.36,1033500.0,12.34,12.37,12.34,12.36,1033500.0
2014-02-07 14:40:00,12.36,12.43,12.35,12.38,3274500.0,12.36,12.43,12.35,12.38,3274500.0
2014-02-07 14:50:00,12.37,12.4,12.34,12.36,1945500.0,12.37,12.4,12.34,12.36,1945500.0
2014-02-07 15:00:00,12.37,12.4,12.36,12.37,1234500.0,12.37,12.4,12.36,12.37,1234500.0
2014-02-07 15:10:00,12.37,12.41,12.36,12.38,1600500.0,12.37,12.41,12.36,12.38,1600500.0
2014-02-07 15:20:00,12.39,12.41,12.38,12.4,1999500.0,12.39,12.41,12.38,12.4,1999500.0
2014-02-07 15:30:00,12.41,12.43,12.4,12.41,2872500.0,12.41,12.43,12.4,12.41,2872500.0
2014-02-07 15:40:00,12.42,12.42,12.39,12.39,3334500.0,12.42,12.42,12.39,12.39,3334500.0
2014-02-07 15:50:00,12.39,12.44,12.36,12.43,7672500.0,12.39,12.44,12.36,12.43,7672500.0
2014-02-10 09:30:00,12.62,13.07,12.62,12.94,19713000.0,12.62,13.07,12.62,12.94,19713000.0
2014-02-10 09:40:00,12.94,13.02,12.9,12.93,8269500.0,12.94,13.02,12.9,12.93,8269500.0
2014-02-10 09:50:00,12.93,12.97,12.85,12.96,6295500.0,12.93,12.97,12.85,12.96,6295500.0
2014-02-10 10:00:00,12.96,12.97,12.77,12.81,6801000.0,12.96,12.97,12.77,12.81,6801000.0
2014-02-10 10:10:00,12.79,12.89,12.79,12.85,6085500.0,12.79,12.89,12.79,12.85,6085500.0
2014-02-10 10:20:00,12.86,12.96,12.84,12.95,3426000.0,12.86,12.96,12.84,12.95,3426000.0
2014-02-10 10:30:00,12.95,12.96,12.82,12.88,3180000.0,12.95,12.96,12.82,12.88,3180000.0
2014-02-10 10:40:00,12.88,12.93,12.84,12.84,2218500.0,12.88,12.93,12.84,12.84,2218500.0
2014-02-10 10:50:00,12.84,12.9,12.82,12.88,2532000.0,12.84,12.9,12.82,12.88,2532000.0
2014-02-10 11:00:00,12.9,12.95,12.88,12.93,2980500.0,12.9,12.95,12.88,12.93,2980500.0
2014-02-10 11:10:00,12.94,12.98,12.92,12.98,2527500.0,12.94,12.98,12.92,12.98,2527500.0
2014-02-10 11:20:00,12.98,13.01,12.97,12.97,2872500.0,12.98,13.01,12.97,12.97,2872500.0
2014-02-10 11:30:00,12.97,12.99,12.9,12.93,2212500.0,12.97,12.99,12.9,12.93,2212500.0
2014-02-10 11:40:00,12.93,12.96,12.93,12.96,1078500.0,12.93,12.96,12.93,12.96,1078500.0
2014-02-10 11:50:00,12.96,13.04,12.95,13.0,4065000.0,12.96,13.04,12.95,13.0,4065000.0
2014-02-10 12:00:00,13.01,13.07,12.99,13.06,3160500.0,13.01,13.07,12.99,13.06,3160500.0
2014-02-10 12:10:00,13.06,13.17,13.03,13.16,6807000.0,13.06,13.17,13.03,13.16,6807000.0
2014-02-10 12:20:00,13.16,13.22,13.15,13.21,6744000.0,13.16,13.22,13.15,13.21,6744000.0
2014-02-10 12:30:00,13.22,13.29,13.18,13.23,7924500.0,13.22,13.29,13.18,13.23,7924500.0
2014-02-10 12:40:00,13.23,13.24,13.12,13.14,5746500.0,13.23,13.24,13.12,13.14,5746500.0
2014-02-10 12:50:00,13.14,13.16,13.1,13.11,3292500.0,13.14,13.16,13.1,13.11,3292500.0
2014-02-10 13:00:00,13.11,13.17,13.11,13.12,2520000.0,13.11,13.17,13.11,13.12,2520000.0
2014-02-10 13:10:00,13.12,13.13,13.02,13.11,3600000.0,13.12,13.13,13.02,13.11,3600000.0
2014-02-10 13:20:00,13.11,13.24,13.1,13.22,4413000.0,13.11,13.24,13.1,13.22,4413000.0
2014-02-10 13:30:00,13.22,13.23,13.16,13.18,2526000.0,13.22,13.23,13.16,13.18,2526000.0
2014-02-10 13:40:00,13.17,13.19,13.13,13.16,1476000.0,13.17,13.19,13.13,13.16,1476000.0
2014-02-10 13:50:00,13.16,13.18,13.15,13.18,1182000.0,13.16,13.18,13.15,13.18,1182000.0
2014-02-10 14:00:00,13.18,13.22,13.14,13.22,1699500.0,13.18,13.22,13.14,13.22,1699500.0
2014-02-10 14:10:00,13.21,13.25,13.19,13.22,3070500.0,13.21,13.25,13.19,13.22,3070500.0
2014-02-10 14:20:00,13.22,13.25,13.18,13.25,2463000.0,13.22,13.25,13.18,13.25,2463000.0
2014-02-10 14:30:00,13.24,13.29,13.24,13.27,4338000.0,13.24,13.29,13.24,13.27,4338000.0
2014-02-10 14:40:00,13.27,13.27,13.16,13.19,2698500.0,13.27,13.27,13.16,13.19,2698500.0
2014-02-10 14:50:00,13.19,13.22,13.15,13.18,2262000.0,13.19,13.22,13.15,13.18,2262000.0
2014-02-10 15:00:00,13.17,13.2,13.13,13.13,1800000.0,13.17,13.2,13.13,13.13,1800000.0
2014-02-10 15:10:00,13.15,13.16,13.12,13.15,2016000.0,13.15,13.16,13.12,13.15,2016000.0
2014-02-10 15:20:00,13.14,13.16,13.11,13.15,2277000.0,13.14,13.16,13.11,13.15,2277000.0
2014-02-10 15:30:00,13.14,13.15,13.11,13.11,2943000.0,13.14,13.15,13.11,13.11,2943000.0
2014-02-10 15:40:00,13.11,13.16,13.11,13.12,3949500.0,13.11,13.16,13.11,13.12,3949500.0
2014-02-10 15:50:00,13.13,13.19,13.1,13.1,7071000.0,13.13,13.19,13.1,13.1,7071000.0
2014-02-11 09:30:00,13.26,13.48,13.13,13.15,17191500.0,13.26,13.48,13.13,13.15,17191500.0
2014-02-11 09:40:00,13.15,13.29,13.11,13.13,5983500.0,13.15,13.29,13.11,13.13,5983500.0
2014-02-11 09:50:00,13.13,13.16,12.98,13.11,8658000.0,13.13,13.16,12.98,13.11,8658000.0
2014-02-11 10:00:00,13.12,13.12,12.92,12.99,7611000.0,13.12,13.12,12.92,12.99,7611000.0
2014-02-11 10:10:00,12.99,13.0,12.91,12.91,5055000.0,12.99,13.0,12.91,12.91,5055000.0
2014-02-11 10:20:00,12.91,13.03,12.85,13.02,8491500.0,12.91,13.03,12.85,13.02,8491500.0
2014-02-11 10:30:00,13.01,13.11,13.01,13.08,4939500.0,13.01,13.11,13.01,13.08,4939500.0
2014-02-11 10:40:00,13.09,13.18,13.09,13.15,5263500.0,13.09,13.18,13.09,13.15,5263500.0
2014-02-11 10:50:00,13.15,13.16,13.06,13.16,2857500.0,13.15,13.16,13.06,13.16,2857500.0
2014-02-11 11:00:00,13.16,13.21,13.15,13.19,2862000.0,13.16,13.21,13.15,13.19,2862000.0
2014-02-11 11:10:00,13.18,13.19,13.15,13.19,1506000.0,13.18,13.19,13.15,13.19,1506000.0
2014-02-11 11:20:00,13.18,13.22,13.16,13.18,2547000.0,13.18,13.22,13.16,13.18,2547000.0
2014-02-11 11:30:00,13.18,13.19,13.08,13.18,3933000.0,13.18,13.19,13.08,13.18,3933000.0
2014-02-11 11:40:00,13.18,13.18,13.12,13.13,1552500.0,13.18,13.18,13.12,13.13,1552500.0
2014-02-11 11:50:00,13.12,13.13,13.05,13.09,1854000.0,13.12,13.13,13.05,13.09,1854000.0
2014-02-11 12:00:00,13.1,13.11,13.06,13.07,985500.0,13.1,13.11,13.06,13.07,985500.0
2014-02-11 12:10:00,13.08,13.15,13.05,13.14,1564500.0,13.08,13.15,13.05,13.14,1564500.0
2014-02-11 12:20:00,13.14,13.18,13.13,13.16,1348500.0,13.14,13.18,13.13,13.16,1348500.0
2014-02-11 12:30:00,13.16,13.2,13.12,13.14,1612500.0,13.16,13.2,13.12,13.14,1612500.0
2014-02-11 12:40:00,13.14,13.16,13.1,13.13,924000.0,13.14,13.16,13.1,13.13,924000.0
2014-02-11 12:50:00,13.13,13.17,13.11,13.16,885000.0,13.13,13.17,13.11,13.16,885000.0
2014-02-11 13:00:00,13.16,13.19,13.13,13.14,1519500.0,13.16,13.19,13.13,13.14,1519500.0
2014-02-11 13:10:00,13.14,13.16,13.12,13.15,988500.0,13.14,13.16,13.12,13.15,988500.0
2014-02-11 13:20:00,13.15,13.25,13.13,13.24,2995500.0,13.15,13.25,13.13,13.24,2995500.0
2014-02-11 13:30:00,13.23,13.28,13.2,13.26,2608500.0,13.23,13.28,13.2,13.26,2608500.0
2014-02-11 13:40:00,13.26,13.32,13.26,13.3,2758500.0,13.26,13.32,13.26,13.3,2758500.0
2014-02-11 13:50:00,13.3,13.31,13.24,13.26,1797000.0,13.3,13.31,13.24,13.26,1797000.0
2014-02-11 14:00:00,13.26,13.32,13.26,13.32,2548500.0,13.26,13.32,13.26,13.32,2548500.0
2014-02-11 14:10:00,13.32,13.37,13.26,13.3,5271000.0,13.32,13.37,13.26,13.3,5271000.0
2014-02-11 14:20:00,13.31,13.33,13.28,13.3,1989000.0,13.31,13.33,13.28,13.3,1989000.0
2014-02-11 14:30:00,13.3,13.31,13.26,13.31,1420500.0,13.3,13.31,13.26,13.31,1420500.0
2014-02-11 14:40:00,13.32,13.33,13.28,13.3,1425000.0,13.32,13.33,13.28,13.3,1425000.0
2014-02-11 14:50:00,13.3,13.32,13.29,13.31,1149000.0,13.3,13.32,13.29,13.31,1149000.0
2014-02-11 15:00:00,13.31,13.31,13.24,13.25,2398500.0,13.31,13.31,13.24,13.25,2398500.0
2014-02-11 15:10:00,13.25,13.29,13.25,13.29,1897500.0,13.25,13.29,13.25,13.29,1897500.0
2014-02-11 15:20:00,13.29,13.29,13.23,13.23,2356500.0,13.29,13.29,13.23,13.23,2356500.0
2014-02-11 15:30:00,13.23,13.25,13.2,13.21,2487000.0,13.23,13.25,13.2,13.21,2487000.0
2014-02-11 15:40:00,13.21,13.24,13.04,13.07,5632500.0,13.21,13.24,13.04,13.07,5632500.0
2014-02-11 15:50:00,13.07,13.13,13.07,13.11,5052000.0,13.07,13.13,13.07,13.11,5052000.0
2014-02-12 09:30:00,13.05,13.22,12.99,13.09,6681000.0,13.05,13.22,12.99,13.09,6681000.0
2014-02-12 09:40:00,13.09,13.13,13.01,13.11,3448500.0,13.09,13.13,13.01,13.11,3448500.0
2014-02-12 09:50:00,13.1,13.17,13.09,13.12,1882500.0,13.1,13.17,13.09,13.12,1882500.0
2014-02-12 10:00:00,13.13,13.13,13.04,13.1,2845500.0,13.13,13.13,13.04,13.1,2845500.0
2014-02-12 10:10:00,13.1,13.11,13.05,13.05,1342500.0,13.1,13.11,13.05,13.05,1342500.0
2014-02-12 10:20:00,13.06,13.1,13.03,13.06,3243000.0,13.06,13.1,13.03,13.06,3243000.0
2014-02-12 10:30:00,13.05,13.1,13.0,13.09,3897000.0,13.05,13.1,13.0,13.09,3897000.0
2014-02-12 10:40:00,13.09,13.09,13.03,13.08,3780000.0,13.09,13.09,13.03,13.08,3780000.0
2014-02-12 10:50:00,13.08,13.09,13.05,13.06,1114500.0,13.08,13.09,13.05,13.06,1114500.0
2014-02-12 11:00:00,13.06,13.07,13.02,13.05,987000.0,13.06,13.07,13.02,13.05,987000.0
2014-02-12 11:10:00,13.06,13.09,13.04,13.06,910500.0,13.06,13.09,13.04,13.06,910500.0
2014-02-12 11:20:00,13.06,13.06,13.0,13.0,2370000.0,13.06,13.06,13.0,13.0,2370000.0
2014-02-12 11:30:00,13.0,13.03,12.95,12.97,2178000.0,13.0,13.03,12.95,12.97,2178000.0
2014-02-12 11:40:00,12.98,13.03,12.97,13.0,1504500.0,12.98,13.03,12.97,13.0,1504500.0
2014-02-12 11:50:00,13.0,13.05,12.99,13.03,1387500.0,13.0,13.05,12.99,13.03,1387500.0
2014-02-12 12:00:00,13.03,13.08,13.01,13.05,1515000.0,13.03,13.08,13.01,13.05,1515000.0
2014-02-12 12:10:00,13.06,13.09,13.05,13.06,930000.0,13.06,13.09,13.05,13.06,930000.0
2014-02-12 12:20:00,13.07,13.1,13.04,13.08,1713000.0,13.07,13.1,13.04,13.08,1713000.0
2014-02-12 12:30:00,13.08,13.12,13.08,13.09,1189500.0,13.08,13.12,13.08,13.09,1189500.0
2014-02-12 12:40:00,13.09,13.1,13.06,13.08,946500.0,13.09,13.1,13.06,13.08,946500.0
2014-02-12 12:50:00,13.09,13.11,13.07,13.09,885000.0,13.09,13.11,13.07,13.09,885000.0
2014-02-12 13:00:00,13.08,13.1,13.06,13.08,913500.0,13.08,13.1,13.06,13.08,913500.0
2014-02-12 13:10:00,13.07,13.08,13.05,13.07,828000.0,13.07,13.08,13.05,13.07,828000.0
2014-02-12 13:20:00,13.07,13.07,13.02,13.02,1254000.0,13.07,13.07,13.02,13.02,1254000.0
2014-02-12 13:30:00,13.02,13.05,13.0,13.0,1008000.0,13.02,13.05,13.0,13.0,1008000.0
2014-02-12 13:40:00,13.0,13.03,13.0,13.02,591000.0,13.0,13.03,13.0,13.02,591000.0
2014-02-12 13:50:00,13.02,13.03,13.02,13.03,423000.0,13.02,13.03,13.02,13.03,423000.0
2014-02-12 14:00:00,13.03,13.03,13.01,13.02,538500.0,13.03,13.03,13.01,13.02,538500.0
2014-02-12 14:10:00,13.03,13.03,13.0,13.02,550500.0,13.03,13.03,13.0,13.02,550500.0
2014-02-12 14:20:00,13.01,13.04,13.01,13.03,918000.0,13.01,13.04,13.01,13.03,918000.0
2014-02-12 14:30:00,13.02,13.08,13.0,13.06,1281000.0,13.02,13.08,13.0,13.06,1281000.0
2014-02-12 14:40:00,13.06,13.08,13.05,13.05,931500.0,13.06,13.08,13.05,13.05,931500.0
2014-02-12 14:50:00,13.06,13.07,13.04,13.07,546000.0,13.06,13.07,13.04,13.07,546000.0
2014-02-12 15:00:00,13.06,13.09,13.06,13.08,1083000.0,13.06,13.09,13.06,13.08,1083000.0
2014-02-12 15:10:00,13.08,13.09,13.06,13.08,1026000.0,13.08,13.09,13.06,13.08,1026000.0
2014-02-12 15:20:00,13.07,13.08,13.06,13.06,880500.0,13.07,13.08,13.06,13.06,880500.0
2014-02-12 15:30:00,13.07,13.08,13.01,13.01,1663500.0,13.07,13.08,13.01,13.01,1663500.0
2014-02-12 15:40:00,13.02,13.04,13.0,13.03,1681500.0,13.02,13.04,13.0,13.03,1681500.0
2014-02-12 15:50:00,13.03,13.04,13.0,13.02,3399000.0,13.03,13.04,13.0,13.02,3399000.0
2014-02-13 09:30:00,12.9,12.96,12.88,12.94,3753000.0,12.9,12.96,12.88,12.94,3753000.0
2014-02-13 09:40:00,12.94,13.11,12.94,13.09,3652500.0,12.94,13.11,12.94,13.09,3652500.0
2014-02-13 09:50:00,13.11,13.17,13.1,13.16,4165500.0,13.11,13.17,13.1,13.16,4165500.0
2014-02-13 10:00:00,13.16,13.33,13.15,13.32,7642500.0,13.16,13.33,13.15,13.32,7642500.0
2014-02-13 10:10:00,13.33,13.42,13.28,13.37,9472500.0,13.33,13.42,13.28,13.37,9472500.0
2014-02-13 10:20:00,13.37,13.39,13.24,13.29,4093500.0,13.37,13.39,13.24,13.29,4093500.0
2014-02-13 10:30:00,13.29,13.35,13.28,13.35,4303500.0,13.29,13.35,13.28,13.35,4303500.0
2014-02-13 10:40:00,13.34,13.41,13.3,13.41,4209000.0,13.34,13.41,13.3,13.41,4209000.0
2014-02-13 10:50:00,13.41,13.45,13.35,13.45,4083000.0,13.41,13.45,13.35,13.45,4083000.0
2014-02-13 11:00:00,13.45,13.49,13.37,13.37,4332000.0,13.45,13.49,13.37,13.37,4332000.0
2014-02-13 11:10:00,13.37,13.4,13.33,13.39,2367000.0,13.37,13.4,13.33,13.39,2367000.0
2014-02-13 11:20:00,13.39,13.41,13.32,13.39,2046000.0,13.39,13.41,13.32,13.39,2046000.0
2014-02-13 11:30:00,13.38,13.39,13.35,13.37,1518000.0,13.38,13.39,13.35,13.37,1518000.0
2014-02-13 11:40:00,13.37,13.43,13.35,13.43,2230500.0,13.37,13.43,13.35,13.43,2230500.0
2014-02-13 11:50:00,13.43,13.47,13.39,13.42,2341500.0,13.43,13.47,13.39,13.42,2341500.0
2014-02-13 12:00:00,13.43,13.47,13.41,13.44,1458000.0,13.43,13.47,13.41,13.44,1458000.0
2014-02-13 12:10:00,13.44,13.49,13.44,13.46,1584000.0,13.44,13.49,13.44,13.46,1584000.0
2014-02-13 12:20:00,13.46,13.51,13.45,13.46,2898000.0,13.46,13.51,13.45,13.46,2898000.0
2014-02-13 12:30:00,13.47,13.47,13.41,13.45,1606500.0,13.47,13.47,13.41,13.45,1606500.0
2014-02-13 12:40:00,13.45,13.46,13.4,13.43,1638000.0,13.45,13.46,13.4,13.43,1638000.0
2014-02-13 12:50:00,13.43,13.45,13.41,13.44,859500.0,13.43,13.45,13.41,13.44,859500.0
2014-02-13 13:00:00,13.44,13.47,13.43,13.46,1173000.0,13.44,13.47,13.43,13.46,1173000.0
2014-02-13 13:10:00,13.45,13.46,13.42,13.45,649500.0,13.45,13.46,13.42,13.45,649500.0
2014-02-13 13:20:00,13.45,13.45,13.41,13.42,693000.0,13.45,13.45,13.41,13.42,693000.0
2014-02-13 13:30:00,13.42,13.44,13.37,13.41,2068500.0,13.42,13.44,13.37,13.41,2068500.0
2014-02-13 13:40:00,13.41,13.44,13.41,13.44,891000.0,13.41,13.44,13.41,13.44,891000.0
2014-02-13 13:50:00,13.44,13.47,13.43,13.47,1326000.0,13.44,13.47,13.43,13.47,1326000.0
2014-02-13 14:00:00,13.47,13.49,13.44,13.45,1527000.0,13.47,13.49,13.44,13.45,1527000.0
2014-02-13 14:10:00,13.45,13.45,13.34,13.35,1750500.0,13.45,13.45,13.34,13.35,1750500.0
2014-02-13 14:20:00,13.35,13.39,13.34,13.34,1779000.0,13.35,13.39,13.34,13.34,1779000.0
2014-02-13 14:30:00,13.35,13.37,13.32,13.36,2208000.0,13.35,13.37,13.32,13.36,2208000.0
2014-02-13 14:40:00,13.36,13.4,13.35,13.4,850500.0,13.36,13.4,13.35,13.4,850500.0
2014-02-13 14:50:00,13.4,13.42,13.36,13.39,1557000.0,13.4,13.42,13.36,13.39,1557000.0
2014-02-13 15:00:00,13.39,13.41,13.34,13.36,1176000.0,13.39,13.41,13.34,13.36,1176000.0
2014-02-13 15:10:00,13.36,13.39,13.35,13.36,972000.0,13.36,13.39,13.35,13.36,972000.0
2014-02-13 15:20:00,13.37,13.37,13.33,13.35,1690500.0,13.37,13.37,13.33,13.35,1690500.0
2014-02-13 15:30:00,13.35,13.36,13.31,13.32,2902500.0,13.35,13.36,13.31,13.32,2902500.0
2014-02-13 15:40:00,13.32,13.33,13.27,13.29,3675000.0,13.32,13.33,13.27,13.29,3675000.0
2014-02-13 15:50:00,13.29,13.32,13.29,13.31,4381500.0,13.29,13.32,13.29,13.31,4381500.0
2014-02-14 09:30:00,13.21,13.46,13.13,13.37,9474000.0,13.21,13.46,13.13,13.37,9474000.0
2014-02-14 09:40:00,13.38,13.43,13.25,13.27,4665000.0,13.38,13.43,13.25,13.27,4665000.0
2014-02-14 09:50:00,13.27,13.3,13.17,13.25,3814500.0,13.27,13.3,13.17,13.25,3814500.0
2014-02-14 10:00:00,13.25,13.26,13.15,13.19,2698500.0,13.25,13.26,13.15,13.19,2698500.0
2014-02-14 10:10:00,13.18,13.28,13.17,13.26,2500500.0,13.18,13.28,13.17,13.26,2500500.0
2014-02-14 10:20:00,13.25,13.3,13.25,13.27,1918500.0,13.25,13.3,13.25,13.27,1918500.0
2014-02-14 10:30:00,13.28,13.35,13.26,13.3,2454000.0,13.28,13.35,13.26,13.3,2454000.0
2014-02-14 10:40:00,13.3,13.32,13.25,13.27,1726500.0,13.3,13.32,13.25,13.27,1726500.0
2014-02-14 10:50:00,13.27,13.27,13.2,13.21,1656000.0,13.27,13.27,13.2,13.21,1656000.0
2014-02-14 11:00:00,13.22,13.23,13.17,13.18,2571000.0,13.22,13.23,13.17,13.18,2571000.0
2014-02-14 11:10:00,13.18,13.28,13.18,13.26,2011500.0,13.18,13.28,13.18,13.26,2011500.0
2014-02-14 11:20:00,13.27,13.32,13.22,13.3,2109000.0,13.27,13.32,13.22,13.3,2109000.0
2014-02-14 11:30:00,13.3,13.33,13.27,13.29,2064000.0,13.3,13.33,13.27,13.29,2064000.0
2014-02-14 11:40:00,13.29,13.31,13.25,13.25,823500.0,13.29,13.31,13.25,13.25,823500.0
2014-02-14 11:50:00,13.25,13.31,13.22,13.28,928500.0,13.25,13.31,13.22,13.28,928500.0
2014-02-14 12:00:00,13.28,13.29,13.22,13.24,1473000.0,13.28,13.29,13.22,13.24,1473000.0
2014-02-14 12:10:00,13.24,13.26,13.22,13.22,565500.0,13.24,13.26,13.22,13.22,565500.0
2014-02-14 12:20:00,13.22,13.25,13.19,13.2,969000.0,13.22,13.25,13.19,13.2,969000.0
2014-02-14 12:30:00,13.21,13.24,13.19,13.23,649500.0,13.21,13.24,13.19,13.23,649500.0
2014-02-14 12:40:00,13.24,13.28,13.23,13.26,880500.0,13.24,13.28,13.23,13.26,880500.0
2014-02-14 12:50:00,13.26,13.27,13.22,13.24,375000.0,13.26,13.27,13.22,13.24,375000.0
2014-02-14 13:00:00,13.24,13.3,13.24,13.3,1134000.0,13.24,13.3,13.24,13.3,1134000.0
2014-02-14 13:10:00,13.3,13.31,13.28,13.31,789000.0,13.3,13.31,13.28,13.31,789000.0
2014-02-14 13:20:00,13.31,13.33,13.3,13.33,1530000.0,13.31,13.33,13.3,13.33,1530000.0
2014-02-14 13:30:00,13.33,13.38,13.32,13.38,2037000.0,13.33,13.38,13.32,13.38,2037000.0
2014-02-14 13:40:00,13.38,13.4,13.33,13.34,3055500.0,13.38,13.4,13.33,13.34,3055500.0
2014-02-14 13:50:00,13.34,13.36,13.34,13.36,1056000.0,13.34,13.36,13.34,13.36,1056000.0
2014-02-14 14:00:00,13.36,13.37,13.32,13.32,1236000.0,13.36,13.37,13.32,13.32,1236000.0
2014-02-14 14:10:00,13.32,13.35,13.32,13.34,711000.0,13.32,13.35,13.32,13.34,711000.0
2014-02-14 14:20:00,13.35,13.35,13.32,13.33,867000.0,13.35,13.35,13.32,13.33,867000.0
2014-02-14 14:30:00,13.33,13.34,13.26,13.26,2068500.0,13.33,13.34,13.26,13.26,2068500.0
2014-02-14 14:40:00,13.26,13.29,13.25,13.28,1654500.0,13.26,13.29,13.25,13.28,1654500.0
2014-02-14 14:50:00,13.29,13.3,13.26,13.28,1587000.0,13.29,13.3,13.26,13.28,1587000.0
2014-02-14 15:00:00,13.27,13.29,13.24,13.25,1201500.0,13.27,13.29,13.24,13.25,1201500.0
2014-02-14 15:10:00,13.25,13.26,13.24,13.25,1171500.0,13.25,13.26,13.24,13.25,1171500.0
2014-02-14 15:20:00,13.25,13.25,13.2,13.21,1624500.0,13.25,13.25,13.2,13.21,1624500.0
2014-02-14 15:30:00,13.21,13.24,13.2,13.23,1287000.0,13.21,13.24,13.2,13.23,1287000.0
2014-02-14 15:40:00,13.23,13.24,13.21,13.23,1621500.0,13.23,13.24,13.21,13.23,1621500.0
2014-02-14 15:50:00,13.23,13.25,13.21,13.21,5082000.0,13.23,13.25,13.21,13.21,5082000.0
2014-02-18 09:30:00,13.67,13.7,13.49,13.63,12858000.0,13.67,13.7,13.49,13.63,12858000.0
2014-02-18 09:40:00,13.63,13.68,13.53,13.6,8304000.0,13.63,13.68,13.53,13.6,8304000.0
2014-02-18 09:50:00,13.6,13.61,13.51,13.53,4473000.0,13.6,13.61,13.51,13.53,4473000.0
2014-02-18 10:00:00,13.53,13.55,13.42,13.52,6541500.0,13.53,13.55,13.42,13.52,6541500.0
2014-02-18 10:10:00,13.51,13.61,13.47,13.6,4044000.0,13.51,13.61,13.47,13.6,4044000.0
2014-02-18 10:20:00,13.6,13.61,13.56,13.59,3015000.0,13.6,13.61,13.56,13.59,3015000.0
2014-02-18 10:30:00,13.59,13.65,13.55,13.63,3777000.0,13.59,13.65,13.55,13.63,3777000.0
2014-02-18 10:40:00,13.63,13.63,13.58,13.59,2433000.0,13.63,13.63,13.58,13.59,2433000.0
2014-02-18 10:50:00,13.59,13.61,13.56,13.6,2094000.0,13.59,13.61,13.56,13.6,2094000.0
2014-02-18 11:00:00,13.59,13.62,13.57,13.6,1609500.0,13.59,13.62,13.57,13.6,1609500.0
2014-02-18 11:10:00,13.59,13.67,13.58,13.67,3055500.0,13.59,13.67,13.58,13.67,3055500.0
2014-02-18 11:20:00,13.67,13.71,13.62,13.7,4402500.0,13.67,13.71,13.62,13.7,4402500.0
2014-02-18 11:30:00,13.7,13.71,13.63,13.65,3375000.0,13.7,13.71,13.63,13.65,3375000.0
2014-02-18 11:40:00,13.65,13.67,13.63,13.63,2326500.0,13.65,13.67,13.63,13.63,2326500.0
2014-02-18 11:50:00,13.63,13.63,13.56,13.6,2886000.0,13.63,13.63,13.56,13.6,2886000.0
2014-02-18 12:00:00,13.61,13.63,13.61,13.62,1318500.0,13.61,13.63,13.61,13.62,1318500.0
2014-02-18 12:10:00,13.62,13.63,13.6,13.62,1129500.0,13.62,13.63,13.6,13.62,1129500.0
2014-02-18 12:20:00,13.62,13.66,13.61,13.64,1399500.0,13.62,13.66,13.61,13.64,1399500.0
2014-02-18 12:30:00,13.64,13.65,13.61,13.64,1120500.0,13.64,13.65,13.61,13.64,1120500.0
2014-02-18 12:40:00,13.64,13.66,13.62,13.65,855000.0,13.64,13.66,13.62,13.65,855000.0
2014-02-18 12:50:00,13.65,13.67,13.64,13.67,1183500.0,13.65,13.67,13.64,13.67,1183500.0
2014-02-18 13:00:00,13.67,13.68,13.63,13.64,1524000.0,13.67,13.68,13.63,13.64,1524000.0
2014-02-18 13:10:00,13.64,13.67,13.63,13.66,1129500.0,13.64,13.67,13.63,13.66,1129500.0
2014-02-18 13:20:00,13.66,13.69,13.65,13.67,1828500.0,13.66,13.69,13.65,13.67,1828500.0
2014-02-18 13:30:00,13.67,13.7,13.65,13.7,1869000.0,13.67,13.7,13.65,13.7,1869000.0
2014-02-18 13:40:00,13.69,13.7,13.63,13.67,1644000.0,13.69,13.7,13.63,13.67,1644000.0
2014-02-18 13:50:00,13.67,13.67,13.64,13.65,1177500.0,13.67,13.67,13.64,13.65,1177500.0
2014-02-18 14:00:00,13.65,13.67,13.63,13.63,1381500.0,13.65,13.67,13.63,13.63,1381500.0
2014-02-18 14:10:00,13.63,13.65,13.62,13.63,802500.0,13.63,13.65,13.62,13.63,802500.0
2014-02-18 14:20:00,13.63,13.66,13.63,13.64,1045500.0,13.63,13.66,13.63,13.64,1045500.0
2014-02-18 14:30:00,13.64,13.66,13.63,13.66,934500.0,13.64,13.66,13.63,13.66,934500.0
2014-02-18 14:40:00,13.65,13.71,13.65,13.71,2548500.0,13.65,13.71,13.65,13.71,2548500.0
2014-02-18 14:50:00,13.71,13.73,13.69,13.71,3301500.0,13.71,13.73,13.69,13.71,3301500.0
2014-02-18 15:00:00,13.71,13.71,13.65,13.66,1582500.0,13.71,13.71,13.65,13.66,1582500.0
2014-02-18 15:10:00,13.66,13.68,13.65,13.65,1419000.0,13.66,13.68,13.65,13.65,1419000.0
2014-02-18 15:20:00,13.65,13.7,13.65,13.68,2143500.0,13.65,13.7,13.65,13.68,2143500.0
2014-02-18 15:30:00,13.68,13.7,13.62,13.62,3066000.0,13.68,13.7,13.62,13.62,3066000.0
2014-02-18 15:40:00,13.63,13.63,13.54,13.6,4530000.0,13.63,13.63,13.54,13.6,4530000.0
2014-02-18 15:50:00,13.61,13.62,13.53,13.58,5401500.0,13.61,13.62,13.53,13.58,5401500.0
2014-02-19 09:30:00,13.58,13.58,13.35,13.4,9297000.0,13.58,13.58,13.35,13.4,9297000.0
2014-02-19 09:40:00,13.4,13.41,13.15,13.19,10288500.0,13.4,13.41,13.15,13.19,10288500.0
2014-02-19 09:50:00,13.19,13.3,13.14,13.29,8431500.0,13.19,13.3,13.14,13.29,8431500.0
2014-02-19 10:00:00,13.29,13.3,13.2,13.27,5253000.0,13.29,13.3,13.2,13.27,5253000.0
2014-02-19 10:10:00,13.28,13.29,13.2,13.23,3754500.0,13.28,13.29,13.2,13.23,3754500.0
2014-02-19 10:20:00,13.22,13.23,13.17,13.2,3652500.0,13.22,13.23,13.17,13.2,3652500.0
2014-02-19 10:30:00,13.2,13.23,13.17,13.2,6079500.0,13.2,13.23,13.17,13.2,6079500.0
2014-02-19 10:40:00,13.2,13.23,13.19,13.19,2736000.0,13.2,13.23,13.19,13.19,2736000.0
2014-02-19 10:50:00,13.19,13.23,13.17,13.19,2518500.0,13.19,13.23,13.17,13.19,2518500.0
2014-02-19 11:00:00,13.19,13.21,13.17,13.18,2803500.0,13.19,13.21,13.17,13.18,2803500.0
2014-02-19 11:10:00,13.18,13.21,13.15,13.17,2302500.0,13.18,13.21,13.15,13.17,2302500.0
2014-02-19 11:20:00,13.17,13.17,13.1,13.11,4621500.0,13.17,13.17,13.1,13.11,4621500.0
2014-02-19 11:30:00,13.11,13.12,12.95,12.97,5715000.0,13.11,13.12,12.95,12.97,5715000.0
2014-02-19 11:40:00,12.97,13.06,12.89,13.06,6855000.0,12.97,13.06,12.89,13.06,6855000.0
2014-02-19 11:50:00,13.06,13.11,13.01,13.01,3607500.0,13.06,13.11,13.01,13.01,3607500.0
2014-02-19 12:00:00,13.02,13.07,12.99,13.03,2685000.0,13.02,13.07,12.99,13.03,2685000.0
2014-02-19 12:10:00,13.03,13.03,12.93,12.97,2064000.0,13.03,13.03,12.93,12.97,2064000.0
2014-02-19 12:20:00,12.96,12.99,12.93,12.99,2016000.0,12.96,12.99,12.93,12.99,2016000.0
2014-02-19 12:30:00,12.98,13.05,12.97,13.04,2509500.0,12.98,13.05,12.97,13.04,2509500.0
2014-02-19 12:40:00,13.04,13.08,13.02,13.05,2947500.0,13.04,13.08,13.02,13.05,2947500.0
2014-02-19 12:50:00,13.05,13.05,12.98,13.03,1711500.0,13.05,13.05,12.98,13.03,1711500.0
2014-02-19 13:00:00,13.03,13.06,13.0,13.06,1300500.0,13.03,13.06,13.0,13.06,1300500.0
2014-02-19 13:10:00,13.05,13.12,13.04,13.1,2161500.0,13.05,13.12,13.04,13.1,2161500.0
2014-02-19 13:20:00,13.09,13.11,13.06,13.06,1243500.0,13.09,13.11,13.06,13.06,1243500.0
2014-02-19 13:30:00,13.06,13.08,13.01,13.03,2067000.0,13.06,13.08,13.01,13.03,2067000.0
2014-02-19 13:40:00,13.03,13.03,12.99,13.0,1821000.0,13.03,13.03,12.99,13.0,1821000.0
2014-02-19 13:50:00,13.0,13.01,12.95,12.97,1546500.0,13.0,13.01,12.95,12.97,1546500.0
2014-02-19 14:00:00,12.96,13.06,12.95,13.05,2559000.0,12.96,13.06,12.95,13.05,2559000.0
2014-02-19 14:10:00,13.05,13.06,13.01,13.06,1416000.0,13.05,13.06,13.01,13.06,1416000.0
2014-02-19 14:20:00,13.06,13.06,13.0,13.05,1878000.0,13.06,13.06,13.0,13.05,1878000.0
2014-02-19 14:30:00,13.05,13.06,13.01,13.06,1486500.0,13.05,13.06,13.01,13.06,1486500.0
2014-02-19 14:40:00,13.06,13.06,13.01,13.03,1947000.0,13.06,13.06,13.01,13.03,1947000.0
2014-02-19 14:50:00,13.04,13.05,12.99,13.02,2109000.0,13.04,13.05,12.99,13.02,2109000.0
2014-02-19 15:00:00,13.03,13.12,13.0,13.08,3861000.0,13.03,13.12,13.0,13.08,3861000.0
2014-02-19 15:10:00,13.08,13.1,13.06,13.07,2781000.0,13.08,13.1,13.06,13.07,2781000.0
2014-02-19 15:20:00,13.07,13.08,12.98,12.99,3726000.0,13.07,13.08,12.98,12.99,3726000.0
2014-02-19 15:30:00,12.99,13.0,12.9,12.97,6169500.0,12.99,13.0,12.9,12.97,6169500.0
2014-02-19 15:40:00,12.97,12.99,12.9,12.93,6400500.0,12.97,12.99,12.9,12.93,6400500.0
2014-02-19 15:50:00,12.93,12.97,12.9,12.9,10446000.0,12.93,12.97,12.9,12.9,10446000.0
2014-02-20 09:30:00,14.34,14.35,13.98,14.11,31522500.0,14.34,14.35,13.98,14.11,31522500.0
2014-02-20 09:40:00,14.11,14.31,14.05,14.2,15313500.0,14.11,14.31,14.05,14.2,15313500.0
2014-02-20 09:50:00,14.19,14.23,14.1,14.16,7597500.0,14.19,14.23,14.1,14.16,7597500.0
2014-02-20 10:00:00,14.15,14.18,13.92,13.97,12625500.0,14.15,14.18,13.92,13.97,12625500.0
2014-02-20 10:10:00,13.97,14.09,13.91,13.96,9513000.0,13.97,14.09,13.91,13.96,9513000.0
2014-02-20 10:20:00,13.95,14.01,13.89,13.9,7959000.0,13.95,14.01,13.89,13.9,7959000.0
2014-02-20 10:30:00,13.9,14.04,13.88,13.9,8758500.0,13.9,14.04,13.88,13.9,8758500.0
2014-02-20 10:40:00,13.91,13.91,13.78,13.81,8454000.0,13.91,13.91,13.78,13.81,8454000.0
2014-02-20 10:50:00,13.82,13.85,13.75,13.85,6417000.0,13.82,13.85,13.75,13.85,6417000.0
2014-02-20 11:00:00,13.85,13.95,13.82,13.9,7279500.0,13.85,13.95,13.82,13.9,7279500.0
2014-02-20 11:10:00,13.91,14.05,13.88,14.01,6241500.0,13.91,14.05,13.88,14.01,6241500.0
2014-02-20 11:20:00,14.01,14.03,13.9,13.93,3831000.0,14.01,14.03,13.9,13.93,3831000.0
2014-02-20 11:30:00,13.93,13.98,13.9,13.95,4458000.0,13.93,13.98,13.9,13.95,4458000.0
2014-02-20 11:40:00,13.95,13.98,13.88,13.92,4419000.0,13.95,13.98,13.88,13.92,4419000.0
2014-02-20 11:50:00,13.92,13.94,13.87,13.87,4120500.0,13.92,13.94,13.87,13.87,4120500.0
2014-02-20 12:00:00,13.87,13.96,13.85,13.94,3804000.0,13.87,13.96,13.85,13.94,3804000.0
2014-02-20 12:10:00,13.94,14.0,13.9,13.99,3292500.0,13.94,14.0,13.9,13.99,3292500.0
2014-02-20 12:20:00,13.98,14.03,13.96,14.03,4450500.0,13.98,14.03,13.96,14.03,4450500.0
2014-02-20 12:30:00,14.03,14.06,13.98,14.06,3645000.0,14.03,14.06,13.98,14.06,3645000.0
2014-02-20 12:40:00,14.06,14.08,14.01,14.07,5046000.0,14.06,14.08,14.01,14.07,5046000.0
2014-02-20 12:50:00,14.07,14.07,13.94,14.02,2898000.0,14.07,14.07,13.94,14.02,2898000.0
2014-02-20 13:00:00,14.02,14.06,14.0,14.06,1423500.0,14.02,14.06,14.0,14.06,1423500.0
2014-02-20 13:10:00,14.06,14.12,14.06,14.09,4087500.0,14.06,14.12,14.06,14.09,4087500.0
2014-02-20 13:20:00,14.1,14.16,14.07,14.13,3810000.0,14.1,14.16,14.07,14.13,3810000.0
2014-02-20 13:30:00,14.13,14.2,14.13,14.16,3522000.0,14.13,14.2,14.13,14.16,3522000.0
2014-02-20 13:40:00,14.16,14.17,14.12,14.16,2596500.0,14.16,14.17,14.12,14.16,2596500.0
2014-02-20 13:50:00,14.15,14.16,14.11,14.14,1698000.0,14.15,14.16,14.11,14.14,1698000.0
2014-02-20 14:00:00,14.14,14.18,14.09,14.15,3073500.0,14.14,14.18,14.09,14.15,3073500.0
2014-02-20 14:10:00,14.16,14.22,14.15,14.19,3933000.0,14.16,14.22,14.15,14.19,3933000.0
2014-02-20 14:20:00,14.19,14.2,14.12,14.16,1897500.0,14.19,14.2,14.12,14.16,1897500.0
2014-02-20 14:30:00,14.17,14.18,14.1,14.13,1905000.0,14.17,14.18,14.1,14.13,1905000.0
2014-02-20 14:40:00,14.13,14.16,14.09,14.13,2194500.0,14.13,14.16,14.09,14.13,2194500.0
2014-02-20 14:50:00,14.13,14.13,14.05,14.05,2862000.0,14.13,14.13,14.05,14.05,2862000.0
2014-02-20 15:00:00,14.06,14.13,14.05,14.1,1768500.0,14.06,14.13,14.05,14.1,1768500.0
2014-02-20 15:10:00,14.1,14.12,14.06,14.08,1710000.0,14.1,14.12,14.06,14.08,1710000.0
2014-02-20 15:20:00,14.07,14.08,13.98,13.99,4144500.0,14.07,14.08,13.98,13.99,4144500.0
2014-02-20 15:30:00,13.99,14.02,13.94,13.99,3796500.0,13.99,14.02,13.94,13.99,3796500.0
2014-02-20 15:40:00,13.99,14.01,13.97,13.98,3759000.0,13.99,14.01,13.97,13.98,3759000.0
2014-02-20 15:50:00,13.98,14.01,13.93,13.99,7581000.0,13.98,14.01,13.93,13.99,7581000.0
2014-02-21 09:30:00,14.05,14.27,13.98,14.26,12342000.0,14.05,14.27,13.98,14.26,12342000.0
2014-02-21 09:40:00,14.25,14.26,14.12,14.16,5463000.0,14.25,14.26,14.12,14.16,5463000.0
2014-02-21 09:50:00,14.17,14.18,14.09,14.17,4639500.0,14.17,14.18,14.09,14.17,4639500.0
2014-02-21 10:00:00,14.17,14.17,14.07,14.1,3054000.0,14.17,14.17,14.07,14.1,3054000.0
2014-02-21 10:10:00,14.09,14.11,14.07,14.09,3108000.0,14.09,14.11,14.07,14.09,3108000.0
2014-02-21 10:20:00,14.08,14.09,13.97,14.02,5757000.0,14.08,14.09,13.97,14.02,5757000.0
2014-02-21 10:30:00,14.02,14.08,14.02,14.04,2800500.0,14.02,14.08,14.02,14.04,2800500.0
2014-02-21 10:40:00,14.05,14.1,14.03,14.06,2059500.0,14.05,14.1,14.03,14.06,2059500.0
2014-02-21 10:50:00,14.06,14.11,14.03,14.1,1783500.0,14.06,14.11,14.03,14.1,1783500.0
2014-02-21 11:00:00,14.1,14.11,14.08,14.1,1182000.0,14.1,14.11,14.08,14.1,1182000.0
2014-02-21 11:10:00,14.09,14.13,14.07,14.12,3234000.0,14.09,14.13,14.07,14.12,3234000.0
2014-02-21 11:20:00,14.12,14.15,14.08,14.1,3585000.0,14.12,14.15,14.08,14.1,3585000.0
2014-02-21 11:30:00,14.1,14.12,14.05,14.05,1536000.0,14.1,14.12,14.05,14.05,1536000.0
2014-02-21 11:40:00,14.05,14.09,13.99,14.03,2229000.0,14.05,14.09,13.99,14.03,2229000.0
2014-02-21 11:50:00,14.03,14.05,13.97,13.99,2188500.0,14.03,14.05,13.97,13.99,2188500.0
2014-02-21 12:00:00,13.99,14.07,13.99,14.06,2152500.0,13.99,14.07,13.99,14.06,2152500.0
2014-02-21 12:10:00,14.07,14.07,14.02,14.05,1066500.0,14.07,14.07,14.02,14.05,1066500.0
2014-02-21 12:20:00,14.05,14.06,14.02,14.03,1947000.0,14.05,14.06,14.02,14.03,1947000.0
2014-02-21 12:30:00,14.03,14.03,13.97,14.01,2274000.0,14.03,14.03,13.97,14.01,2274000.0
2014-02-21 12:40:00,14.01,14.02,13.95,13.99,2770500.0,14.01,14.02,13.95,13.99,2770500.0
2014-02-21 12:50:00,13.98,14.01,13.98,14.0,1218000.0,13.98,14.01,13.98,14.0,1218000.0
2014-02-21 13:00:00,14.0,14.02,13.97,13.99,1839000.0,14.0,14.02,13.97,13.99,1839000.0
2014-02-21 13:10:00,14.0,14.05,13.99,14.03,1533000.0,14.0,14.05,13.99,14.03,1533000.0
2014-02-21 13:20:00,14.02,14.04,14.02,14.03,573000.0,14.02,14.04,14.02,14.03,573000.0
2014-02-21 13:30:00,14.03,14.03,14.01,14.01,1207500.0,14.03,14.03,14.01,14.01,1207500.0
2014-02-21 13:40:00,14.02,14.05,14.0,14.03,1206000.0,14.02,14.05,14.0,14.03,1206000.0
2014-02-21 13:50:00,14.02,14.03,14.0,14.01,864000.0,14.02,14.03,14.0,14.01,864000.0
2014-02-21 14:00:00,14.01,14.03,14.01,14.02,1078500.0,14.01,14.03,14.01,14.02,1078500.0
2014-02-21 14:10:00,14.02,14.03,14.0,14.01,1854000.0,14.02,14.03,14.0,14.01,1854000.0
2014-02-21 14:20:00,14.01,14.03,14.0,14.01,1140000.0,14.01,14.03,14.0,14.01,1140000.0
2014-02-21 14:30:00,14.02,14.02,14.0,14.01,1005000.0,14.02,14.02,14.0,14.01,1005000.0
2014-02-21 14:40:00,14.01,14.04,14.01,14.03,2139000.0,14.01,14.04,14.01,14.03,2139000.0
2014-02-21 14:50:00,14.03,14.04,14.02,14.04,1516500.0,14.03,14.04,14.02,14.04,1516500.0
2014-02-21 15:00:00,14.03,14.04,14.03,14.04,1041000.0,14.03,14.04,14.03,14.04,1041000.0
2014-02-21 15:10:00,14.03,14.04,13.99,14.0,1845000.0,14.03,14.04,13.99,14.0,1845000.0
2014-02-21 15:20:00,14.01,14.01,13.97,14.0,1939500.0,14.01,14.01,13.97,14.0,1939500.0
2014-02-21 15:30:00,14.0,14.01,13.99,14.0,1926000.0,14.0,14.01,13.99,14.0,1926000.0
2014-02-21 15:40:00,14.0,14.01,13.99,14.0,3160500.0,14.0,14.01,13.99,14.0,3160500.0
2014-02-21 15:50:00,14.0,14.03,13.95,13.98,6846000.0,14.0,14.03,13.95,13.98,6846000.0
2014-02-24 09:30:00,13.92,14.16,13.89,14.05,11269500.0,13.92,14.16,13.89,14.05,11269500.0
2014-02-24 09:40:00,14.06,14.19,14.04,14.15,4704000.0,14.06,14.19,14.04,14.15,4704000.0
2014-02-24 09:50:00,14.16,14.18,14.11,14.13,2442000.0,14.16,14.18,14.11,14.13,2442000.0
2014-02-24 10:00:00,14.13,14.14,14.07,14.12,2293500.0,14.13,14.14,14.07,14.12,2293500.0
2014-02-24 10:10:00,14.12,14.15,14.08,14.11,1261500.0,14.12,14.15,14.08,14.11,1261500.0
2014-02-24 10:20:00,14.11,14.18,14.11,14.18,3109500.0,14.11,14.18,14.11,14.18,3109500.0
2014-02-24 10:30:00,14.18,14.22,14.15,14.17,4536000.0,14.18,14.22,14.15,14.17,4536000.0
2014-02-24 10:40:00,14.17,14.23,14.15,14.22,2626500.0,14.17,14.23,14.15,14.22,2626500.0
2014-02-24 10:50:00,14.23,14.41,14.22,14.4,7917000.0,14.23,14.41,14.22,14.4,7917000.0
2014-02-24 11:00:00,14.4,14.41,14.31,14.32,3633000.0,14.4,14.41,14.31,14.32,3633000.0
2014-02-24 11:10:00,14.32,14.37,14.32,14.34,2022000.0,14.32,14.37,14.32,14.34,2022000.0
2014-02-24 11:20:00,14.33,14.42,14.32,14.42,2866500.0,14.33,14.42,14.32,14.42,2866500.0
2014-02-24 11:30:00,14.42,14.42,14.32,14.33,2577000.0,14.42,14.42,14.32,14.33,2577000.0
2014-02-24 11:40:00,14.33,14.39,14.33,14.38,1602000.0,14.33,14.39,14.33,14.38,1602000.0
2014-02-24 11:50:00,14.38,14.43,14.37,14.43,2745000.0,14.38,14.43,14.37,14.43,2745000.0
2014-02-24 12:00:00,14.43,14.53,14.42,14.53,4437000.0,14.43,14.53,14.42,14.53,4437000.0
2014-02-24 12:10:00,14.53,14.56,14.47,14.5,3675000.0,14.53,14.56,14.47,14.5,3675000.0
2014-02-24 12:20:00,14.5,14.52,14.47,14.52,1848000.0,14.5,14.52,14.47,14.52,1848000.0
2014-02-24 12:30:00,14.52,14.52,14.47,14.5,1470000.0,14.52,14.52,14.47,14.5,1470000.0
2014-02-24 12:40:00,14.5,14.5,14.44,14.47,1626000.0,14.5,14.5,14.44,14.47,1626000.0
2014-02-24 12:50:00,14.47,14.47,14.45,14.47,978000.0,14.47,14.47,14.45,14.47,978000.0
2014-02-24 13:00:00,14.46,14.47,14.41,14.42,1461000.0,14.46,14.47,14.41,14.42,1461000.0
2014-02-24 13:10:00,14.42,14.45,14.41,14.43,970500.0,14.42,14.45,14.41,14.43,970500.0
2014-02-24 13:20:00,14.44,14.48,14.43,14.46,937500.0,14.44,14.48,14.43,14.46,937500.0
2014-02-24 13:30:00,14.46,14.48,14.45,14.48,1318500.0,14.46,14.48,14.45,14.48,1318500.0
2014-02-24 13:40:00,14.48,14.49,14.46,14.47,1341000.0,14.48,14.49,14.46,14.47,1341000.0
2014-02-24 13:50:00,14.47,14.48,14.43,14.48,1395000.0,14.47,14.48,14.43,14.48,1395000.0
2014-02-24 14:00:00,14.48,14.53,14.48,14.52,2226000.0,14.48,14.53,14.48,14.52,2226000.0
2014-02-24 14:10:00,14.52,14.53,14.49,14.5,1293000.0,14.52,14.53,14.49,14.5,1293000.0
2014-02-24 14:20:00,14.51,14.55,14.5,14.51,2364000.0,14.51,14.55,14.5,14.51,2364000.0
2014-02-24 14:30:00,14.5,14.52,14.45,14.49,2142000.0,14.5,14.52,14.45,14.49,2142000.0
2014-02-24 14:40:00,14.49,14.49,14.46,14.47,1543500.0,14.49,14.49,14.46,14.47,1543500.0
2014-02-24 14:50:00,14.46,14.49,14.45,14.47,1126500.0,14.46,14.49,14.45,14.47,1126500.0
2014-02-24 15:00:00,14.47,14.48,14.46,14.46,1422000.0,14.47,14.48,14.46,14.46,1422000.0
2014-02-24 15:10:00,14.46,14.47,14.46,14.46,1519500.0,14.46,14.47,14.46,14.46,1519500.0
2014-02-24 15:20:00,14.46,14.5,14.45,14.48,2674500.0,14.46,14.5,14.45,14.48,2674500.0
2014-02-24 15:30:00,14.48,14.49,14.43,14.45,3027000.0,14.48,14.49,14.43,14.45,3027000.0
2014-02-24 15:40:00,14.45,14.52,14.44,14.51,3456000.0,14.45,14.52,14.44,14.51,3456000.0
2014-02-24 15:50:00,14.5,14.53,14.49,14.52,6031500.0,14.5,14.53,14.49,14.52,6031500.0
2014-02-25 09:30:00,15.33,16.12,15.23,16.09,35368500.0,15.33,16.12,15.23,16.09,35368500.0
2014-02-25 09:40:00,16.08,16.29,15.97,16.07,25437000.0,16.08,16.29,15.97,16.07,25437000.0
2014-02-25 09:50:00,16.08,16.53,16.05,16.42,22479000.0,16.08,16.53,16.05,16.42,22479000.0
2014-02-25 10:00:00,16.44,16.57,16.3,16.49,22401000.0,16.44,16.57,16.3,16.49,22401000.0
2014-02-25 10:10:00,16.49,16.51,16.33,16.34,13704000.0,16.49,16.51,16.33,16.34,13704000.0
2014-02-25 10:20:00,16.34,16.59,16.31,16.58,14617500.0,16.34,16.59,16.31,16.58,14617500.0
2014-02-25 10:30:00,16.57,16.58,16.41,16.51,7245000.0,16.57,16.58,16.41,16.51,7245000.0
2014-02-25 10:40:00,16.53,16.66,16.49,16.57,10261500.0,16.53,16.66,16.49,16.57,10261500.0
2014-02-25 10:50:00,16.57,16.69,16.57,16.6,11779500.0,16.57,16.69,16.57,16.6,11779500.0
2014-02-25 11:00:00,16.6,16.66,16.47,16.58,8260500.0,16.6,16.66,16.47,16.58,8260500.0
2014-02-25 11:10:00,16.57,16.65,16.53,16.6,5371500.0,16.57,16.65,16.53,16.6,5371500.0
2014-02-25 11:20:00,16.6,17.06,16.6,17.05,17212500.0,16.6,17.06,16.6,17.05,17212500.0
2014-02-25 11:30:00,17.03,17.06,16.87,16.9,12300000.0,17.03,17.06,16.87,16.9,12300000.0
2014-02-25 11:40:00,16.9,17.19,16.88,17.16,14364000.0,16.9,17.19,16.88,17.16,14364000.0
2014-02-25 11:50:00,17.16,17.28,17.12,17.15,11970000.0,17.16,17.28,17.12,17.15,11970000.0
2014-02-25 12:00:00,17.13,17.14,16.81,16.95,14992500.0,17.13,17.14,16.81,16.95,14992500.0
2014-02-25 12:10:00,16.96,17.0,16.79,16.8,8905500.0,16.96,17.0,16.79,16.8,8905500.0
2014-02-25 12:20:00,16.82,16.98,16.79,16.98,7146000.0,16.82,16.98,16.79,16.98,7146000.0
2014-02-25 12:30:00,16.98,17.02,16.92,16.92,5517000.0,16.98,17.02,16.92,16.92,5517000.0
2014-02-25 12:40:00,16.93,17.01,16.93,16.98,4210500.0,16.93,17.01,16.93,16.98,4210500.0
2014-02-25 12:50:00,16.99,17.15,16.98,17.11,7198500.0,16.99,17.15,16.98,17.11,7198500.0
2014-02-25 13:00:00,17.11,17.13,17.01,17.03,6876000.0,17.11,17.13,17.01,17.03,6876000.0
2014-02-25 13:10:00,17.04,17.04,16.95,16.95,3870000.0,17.04,17.04,16.95,16.95,3870000.0
2014-02-25 13:20:00,16.95,16.96,16.84,16.9,5413500.0,16.95,16.96,16.84,16.9,5413500.0
2014-02-25 13:30:00,16.9,16.9,16.83,16.88,4543500.0,16.9,16.9,16.83,16.88,4543500.0
2014-02-25 13:40:00,16.88,16.9,16.63,16.66,11788500.0,16.88,16.9,16.63,16.66,11788500.0
2014-02-25 13:50:00,16.64,16.66,16.54,16.58,11751000.0,16.64,16.66,16.54,16.58,11751000.0
2014-02-25 14:00:00,16.58,16.66,16.54,16.64,5280000.0,16.58,16.66,16.54,16.64,5280000.0
2014-02-25 14:10:00,16.64,16.8,16.57,16.72,7587000.0,16.64,16.8,16.57,16.72,7587000.0
2014-02-25 14:20:00,16.72,16.73,16.49,16.55,5563500.0,16.72,16.73,16.49,16.55,5563500.0
2014-02-25 14:30:00,16.54,16.57,16.45,16.56,8187000.0,16.54,16.57,16.45,16.56,8187000.0
2014-02-25 14:40:00,16.56,16.64,16.54,16.58,3819000.0,16.56,16.64,16.54,16.58,3819000.0
2014-02-25 14:50:00,16.58,16.6,16.5,16.53,3838500.0,16.58,16.6,16.5,16.53,3838500.0
2014-02-25 15:00:00,16.52,16.7,16.52,16.69,4929000.0,16.52,16.7,16.52,16.69,4929000.0
2014-02-25 15:10:00,16.69,16.69,16.58,16.61,3439500.0,16.69,16.69,16.58,16.61,3439500.0
2014-02-25 15:20:00,16.61,16.61,16.52,16.58,4779000.0,16.61,16.61,16.52,16.58,4779000.0
2014-02-25 15:30:00,16.59,16.73,16.58,16.73,6199500.0,16.59,16.73,16.58,16.73,6199500.0
2014-02-25 15:40:00,16.73,16.73,16.36,16.38,13570500.0,16.73,16.73,16.36,16.38,13570500.0
2014-02-25 15:50:00,16.38,16.53,16.37,16.53,13926000.0,16.38,16.53,16.37,16.53,13926000.0
2014-02-26 09:30:00,17.22,17.67,17.08,17.58,33762000.0,17.22,17.67,17.08,17.58,33762000.0
2014-02-26 09:40:00,17.58,17.66,17.01,17.04,24250500.0,17.58,17.66,17.01,17.04,24250500.0
2014-02-26 09:50:00,17.05,17.29,16.95,17.21,16272000.0,17.05,17.29,16.95,17.21,16272000.0
2014-02-26 10:00:00,17.22,17.4,17.07,17.08,12240000.0,17.22,17.4,17.07,17.08,12240000.0
2014-02-26 10:10:00,17.1,17.12,16.86,16.96,16354500.0,17.1,17.12,16.86,16.96,16354500.0
2014-02-26 10:20:00,16.98,17.1,16.93,17.05,8320500.0,16.98,17.1,16.93,17.05,8320500.0
2014-02-26 10:30:00,17.05,17.23,17.04,17.12,8809500.0,17.05,17.23,17.04,17.12,8809500.0
2014-02-26 10:40:00,17.12,17.18,17.07,17.1,4965000.0,17.12,17.18,17.07,17.1,4965000.0
2014-02-26 10:50:00,17.1,17.21,17.09,17.21,6328500.0,17.1,17.21,17.09,17.21,6328500.0
2014-02-26 11:00:00,17.2,17.34,17.2,17.31,8001000.0,17.2,17.34,17.2,17.31,8001000.0
2014-02-26 11:10:00,17.32,17.34,17.15,17.21,6739500.0,17.32,17.34,17.15,17.21,6739500.0
2014-02-26 11:20:00,17.2,17.23,17.14,17.15,4615500.0,17.2,17.23,17.14,17.15,4615500.0
2014-02-26 11:30:00,17.16,17.2,17.11,17.17,3691500.0,17.16,17.2,17.11,17.17,3691500.0
2014-02-26 11:40:00,17.18,17.28,17.16,17.19,3507000.0,17.18,17.28,17.16,17.19,3507000.0
2014-02-26 11:50:00,17.18,17.22,17.16,17.2,1990500.0,17.18,17.22,17.16,17.2,1990500.0
2014-02-26 12:00:00,17.2,17.21,17.13,17.16,1975500.0,17.2,17.21,17.13,17.16,1975500.0
2014-02-26 12:10:00,17.16,17.18,17.12,17.16,2797500.0,17.16,17.18,17.12,17.16,2797500.0
2014-02-26 12:20:00,17.17,17.23,17.15,17.18,3255000.0,17.17,17.23,17.15,17.18,3255000.0
2014-02-26 12:30:00,17.19,17.29,17.16,17.29,2842500.0,17.19,17.29,17.16,17.29,2842500.0
2014-02-26 12:40:00,17.29,17.3,17.21,17.24,2652000.0,17.29,17.3,17.21,17.24,2652000.0
2014-02-26 12:50:00,17.24,17.25,17.13,17.16,2892000.0,17.24,17.25,17.13,17.16,2892000.0
2014-02-26 13:00:00,17.17,17.2,17.04,17.04,4611000.0,17.17,17.2,17.04,17.04,4611000.0
2014-02-26 13:10:00,17.04,17.08,17.0,17.04,4386000.0,17.04,17.08,17.0,17.04,4386000.0
2014-02-26 13:20:00,17.04,17.13,17.03,17.12,2503500.0,17.04,17.13,17.03,17.12,2503500.0
2014-02-26 13:30:00,17.12,17.12,17.03,17.04,2115000.0,17.12,17.12,17.03,17.04,2115000.0
2014-02-26 13:40:00,17.04,17.08,16.92,16.94,4450500.0,17.04,17.08,16.92,16.94,4450500.0
2014-02-26 13:50:00,16.94,16.97,16.84,16.86,5805000.0,16.94,16.97,16.84,16.86,5805000.0
2014-02-26 14:00:00,16.87,16.94,16.72,16.74,6519000.0,16.87,16.94,16.72,16.74,6519000.0
2014-02-26 14:10:00,16.73,16.8,16.68,16.74,7731000.0,16.73,16.8,16.68,16.74,7731000.0
2014-02-26 14:20:00,16.74,16.78,16.61,16.65,8212500.0,16.74,16.78,16.61,16.65,8212500.0
2014-02-26 14:30:00,16.65,16.69,16.5,16.54,9426000.0,16.65,16.69,16.5,16.54,9426000.0
2014-02-26 14:40:00,16.54,16.75,16.5,16.73,10063500.0,16.54,16.75,16.5,16.73,10063500.0
2014-02-26 14:50:00,16.73,16.75,16.6,16.73,4828500.0,16.73,16.75,16.6,16.73,4828500.0
2014-02-26 15:00:00,16.74,16.83,16.72,16.75,5434500.0,16.74,16.83,16.72,16.75,5434500.0
2014-02-26 15:10:00,16.74,16.79,16.61,16.75,4816500.0,16.74,16.79,16.61,16.75,4816500.0
2014-02-26 15:20:00,16.75,16.78,16.69,16.72,2914500.0,16.75,16.78,16.69,16.72,2914500.0
2014-02-26 15:30:00,16.72,16.87,16.67,16.79,7543500.0,16.72,16.87,16.67,16.79,7543500.0
2014-02-26 15:40:00,16.79,16.79,16.67,16.7,6478500.0,16.79,16.79,16.67,16.7,6478500.0
2014-02-26 15:50:00,16.7,16.87,16.7,16.87,8992500.0,16.7,16.87,16.7,16.87,8992500.0
2014-02-27 09:30:00,17.41,17.43,17.11,17.26,20539500.0,17.41,17.43,17.11,17.26,20539500.0
2014-02-27 09:40:00,17.25,17.46,17.14,17.27,13573500.0,17.25,17.46,17.14,17.27,13573500.0
2014-02-27 09:50:00,17.28,17.31,17.04,17.07,11832000.0,17.28,17.31,17.04,17.07,11832000.0
2014-02-27 10:00:00,17.07,17.12,16.9,16.91,9876000.0,17.07,17.12,16.9,16.91,9876000.0
2014-02-27 10:10:00,16.91,16.93,16.58,16.65,17704500.0,16.91,16.93,16.58,16.65,17704500.0
2014-02-27 10:20:00,16.67,16.97,16.63,16.93,9595500.0,16.67,16.97,16.63,16.93,9595500.0
2014-02-27 10:30:00,16.94,17.04,16.85,16.99,6538500.0,16.94,17.04,16.85,16.99,6538500.0
2014-02-27 10:40:00,16.99,16.99,16.83,16.86,4399500.0,16.99,16.99,16.83,16.86,4399500.0
2014-02-27 10:50:00,16.86,17.01,16.84,16.98,4023000.0,16.86,17.01,16.84,16.98,4023000.0
2014-02-27 11:00:00,16.98,17.01,16.89,16.89,2830500.0,16.98,17.01,16.89,16.89,2830500.0
2014-02-27 11:10:00,16.89,16.89,16.78,16.81,3417000.0,16.89,16.89,16.78,16.81,3417000.0
2014-02-27 11:20:00,16.8,16.86,16.78,16.85,2760000.0,16.8,16.86,16.78,16.85,2760000.0
2014-02-27 11:30:00,16.85,16.85,16.64,16.66,7468500.0,16.85,16.85,16.64,16.66,7468500.0
2014-02-27 11:40:00,16.65,16.76,16.64,16.73,4578000.0,16.65,16.76,16.64,16.73,4578000.0
2014-02-27 11:50:00,16.73,16.73,16.66,16.68,2623500.0,16.73,16.73,16.66,16.68,2623500.0
2014-02-27 12:00:00,16.67,16.72,16.6,16.61,3879000.0,16.67,16.72,16.6,16.61,3879000.0
2014-02-27 12:10:00,16.61,16.72,16.56,16.66,5524500.0,16.61,16.72,16.56,16.66,5524500.0
2014-02-27 12:20:00,16.66,16.76,16.64,16.73,2919000.0,16.66,16.76,16.64,16.73,2919000.0
2014-02-27 12:30:00,16.74,16.84,16.72,16.84,3226500.0,16.74,16.84,16.72,16.84,3226500.0
2014-02-27 12:40:00,16.84,16.86,16.77,16.79,2694000.0,16.84,16.86,16.77,16.79,2694000.0
2014-02-27 12:50:00,16.79,16.81,16.75,16.77,1522500.0,16.79,16.81,16.75,16.77,1522500.0
2014-02-27 13:00:00,16.77,16.85,16.72,16.84,2097000.0,16.77,16.85,16.72,16.84,2097000.0
2014-02-27 13:10:00,16.83,16.96,16.8,16.94,3234000.0,16.83,16.96,16.8,16.94,3234000.0
2014-02-27 13:20:00,16.93,17.06,16.9,17.04,5020500.0,16.93,17.06,16.9,17.04,5020500.0
2014-02-27 13:30:00,17.04,17.05,16.93,16.97,2683500.0,17.04,17.05,16.93,16.97,2683500.0
2014-02-27 13:40:00,16.97,17.12,16.97,17.03,4945500.0,16.97,17.12,16.97,17.03,4945500.0
2014-02-27 13:50:00,17.05,17.1,16.99,17.06,2959500.0,17.05,17.1,16.99,17.06,2959500.0
2014-02-27 14:00:00,17.06,17.11,17.05,17.06,2524500.0,17.06,17.11,17.05,17.06,2524500.0
2014-02-27 14:10:00,17.06,17.15,17.05,17.11,4239000.0,17.06,17.15,17.05,17.11,4239000.0
2014-02-27 14:20:00,17.11,17.12,16.9,16.91,5827500.0,17.11,17.12,16.9,16.91,5827500.0
2014-02-27 14:30:00,16.92,17.01,16.87,16.99,2989500.0,16.92,17.01,16.87,16.99,2989500.0
2014-02-27 14:40:00,17.0,17.05,16.96,17.01,2394000.0,17.0,17.05,16.96,17.01,2394000.0
2014-02-27 14:50:00,17.0,17.05,16.98,17.03,1617000.0,17.0,17.05,16.98,17.03,1617000.0
2014-02-27 15:00:00,17.03,17.06,17.02,17.03,1605000.0,17.03,17.06,17.02,17.03,1605000.0
2014-02-27 15:10:00,17.03,17.03,16.97,16.98,1641000.0,17.03,17.03,16.97,16.98,1641000.0
2014-02-27 15:20:00,16.97,16.98,16.87,16.88,3666000.0,16.97,16.98,16.87,16.88,3666000.0
2014-02-27 15:30:00,16.89,16.92,16.76,16.78,5169000.0,16.89,16.92,16.76,16.78,5169000.0
2014-02-27 15:40:00,16.77,16.91,16.77,16.88,4876500.0,16.77,16.91,16.77,16.88,4876500.0
2014-02-27 15:50:00,16.88,16.88,16.8,16.84,9586500.0,16.88,16.88,16.8,16.84,9586500.0
2014-02-28 09:30:00,16.64,16.8,16.58,16.72,13941000.0,16.64,16.8,16.58,16.72,13941000.0
2014-02-28 09:40:00,16.72,16.85,16.67,16.74,7182000.0,16.72,16.85,16.67,16.74,7182000.0
2014-02-28 09:50:00,16.73,16.79,16.67,16.73,4936500.0,16.73,16.79,16.67,16.73,4936500.0
2014-02-28 10:00:00,16.74,16.75,16.65,16.69,4863000.0,16.74,16.75,16.65,16.69,4863000.0
2014-02-28 10:10:00,16.69,16.72,16.57,16.63,6585000.0,16.69,16.72,16.57,16.63,6585000.0
2014-02-28 10:20:00,16.63,16.68,16.59,16.6,4015500.0,16.63,16.68,16.59,16.6,4015500.0
2014-02-28 10:30:00,16.6,16.7,16.57,16.7,4162500.0,16.6,16.7,16.57,16.7,4162500.0
2014-02-28 10:40:00,16.7,16.75,16.65,16.67,4440000.0,16.7,16.75,16.65,16.67,4440000.0
2014-02-28 10:50:00,16.67,16.71,16.64,16.65,2686500.0,16.67,16.71,16.64,16.65,2686500.0
2014-02-28 11:00:00,16.65,16.66,16.58,16.59,4050000.0,16.65,16.66,16.58,16.59,4050000.0
2014-02-28 11:10:00,16.6,16.61,16.51,16.55,5730000.0,16.6,16.61,16.51,16.55,5730000.0
2014-02-28 11:20:00,16.55,16.55,16.4,16.43,6256500.0,16.55,16.55,16.4,16.43,6256500.0
2014-02-28 11:30:00,16.42,16.49,16.41,16.45,4224000.0,16.42,16.49,16.41,16.45,4224000.0
2014-02-28 11:40:00,16.45,16.46,16.35,16.42,7545000.0,16.45,16.46,16.35,16.42,7545000.0
2014-02-28 11:50:00,16.43,16.5,16.41,16.46,3508500.0,16.43,16.5,16.41,16.46,3508500.0
2014-02-28 12:00:00,16.46,16.57,16.45,16.56,3748500.0,16.46,16.57,16.45,16.56,3748500.0
2014-02-28 12:10:00,16.56,16.56,16.5,16.55,2335500.0,16.56,16.56,16.5,16.55,2335500.0
2014-02-28 12:20:00,16.54,16.57,16.53,16.57,1311000.0,16.54,16.57,16.53,16.57,1311000.0
2014-02-28 12:30:00,16.57,16.65,16.56,16.59,4278000.0,16.57,16.65,16.56,16.59,4278000.0
2014-02-28 12:40:00,16.6,16.67,16.59,16.64,2148000.0,16.6,16.67,16.59,16.64,2148000.0
2014-02-28 12:50:00,16.63,16.66,16.59,16.6,1699500.0,16.63,16.66,16.59,16.6,1699500.0
2014-02-28 13:00:00,16.59,16.61,16.57,16.58,1290000.0,16.59,16.61,16.57,16.58,1290000.0
2014-02-28 13:10:00,16.59,16.62,16.57,16.58,1129500.0,16.59,16.62,16.57,16.58,1129500.0
2014-02-28 13:20:00,16.58,16.61,16.57,16.57,1057500.0,16.58,16.61,16.57,16.57,1057500.0
2014-02-28 13:30:00,16.57,16.59,16.52,16.57,1632000.0,16.57,16.59,16.52,16.57,1632000.0
2014-02-28 13:40:00,16.57,16.57,16.41,16.44,3913500.0,16.57,16.57,16.41,16.44,3913500.0
2014-02-28 13:50:00,16.44,16.51,16.42,16.51,2365500.0,16.44,16.51,16.42,16.51,2365500.0
2014-02-28 14:00:00,16.51,16.54,16.44,16.47,2229000.0,16.51,16.54,16.44,16.47,2229000.0
2014-02-28 14:10:00,16.47,16.47,16.43,16.45,1653000.0,16.47,16.47,16.43,16.45,1653000.0
2014-02-28 14:20:00,16.45,16.47,16.38,16.39,3855000.0,16.45,16.47,16.38,16.39,3855000.0
2014-02-28 14:30:00,16.39,16.43,16.31,16.34,5149500.0,16.39,16.43,16.31,16.34,5149500.0
2014-02-28 14:40:00,16.33,16.34,16.2,16.23,8235000.0,16.33,16.34,16.2,16.23,8235000.0
2014-02-28 14:50:00,16.23,16.35,16.21,16.29,5997000.0,16.23,16.35,16.21,16.29,5997000.0
2014-02-28 15:00:00,16.28,16.29,16.17,16.18,4576500.0,16.28,16.29,16.17,16.18,4576500.0
2014-02-28 15:10:00,16.18,16.33,16.17,16.3,6288000.0,16.18,16.33,16.17,16.3,6288000.0
2014-02-28 15:20:00,16.29,16.38,16.28,16.33,4612500.0,16.29,16.38,16.28,16.33,4612500.0
2014-02-28 15:30:00,16.33,16.37,16.31,16.35,3577500.0,16.33,16.37,16.31,16.35,3577500.0
2014-02-28 15:40:00,16.35,16.41,16.34,16.36,4746000.0,16.35,16.41,16.34,16.36,4746000.0
2014-02-28 15:50:00,16.37,16.38,16.27,16.32,8569500.0,16.37,16.38,16.27,16.32,8569500.0
2014-03-03 09:30:00,15.82,16.1,15.67,16.02,17181000.0,15.82,16.1,15.67,16.02,17181000.0
2014-03-03 09:40:00,16.02,16.14,15.98,16.1,7882500.0,16.02,16.14,15.98,16.1,7882500.0
2014-03-03 09:50:00,16.11,16.11,15.96,16.05,4596000.0,16.11,16.11,15.96,16.05,4596000.0
2014-03-03 10:00:00,16.05,16.08,15.91,15.94,5667000.0,16.05,16.08,15.91,15.94,5667000.0
2014-03-03 10:10:00,15.95,15.96,15.79,15.83,6118500.0,15.95,15.96,15.79,15.83,6118500.0
2014-03-03 10:20:00,15.83,15.93,15.81,15.9,4578000.0,15.83,15.93,15.81,15.9,4578000.0
2014-03-03 10:30:00,15.9,15.98,15.88,15.94,4141500.0,15.9,15.98,15.88,15.94,4141500.0
2014-03-03 10:40:00,15.94,16.03,15.92,15.98,3226500.0,15.94,16.03,15.92,15.98,3226500.0
2014-03-03 10:50:00,15.98,16.19,15.97,16.18,5386500.0,15.98,16.19,15.97,16.18,5386500.0
2014-03-03 11:00:00,16.17,16.2,16.02,16.05,5662500.0,16.17,16.2,16.02,16.05,5662500.0
2014-03-03 11:10:00,16.06,16.13,16.04,16.09,2446500.0,16.06,16.13,16.04,16.09,2446500.0
2014-03-03 11:20:00,16.09,16.26,16.09,16.21,4591500.0,16.09,16.26,16.09,16.21,4591500.0
2014-03-03 11:30:00,16.2,16.23,16.09,16.13,2259000.0,16.2,16.23,16.09,16.13,2259000.0
2014-03-03 11:40:00,16.12,16.17,16.08,16.14,2025000.0,16.12,16.17,16.08,16.14,2025000.0
2014-03-03 11:50:00,16.12,16.2,16.1,16.15,1630500.0,16.12,16.2,16.1,16.15,1630500.0
2014-03-03 12:00:00,16.14,16.15,16.05,16.08,2056500.0,16.14,16.15,16.05,16.08,2056500.0
2014-03-03 12:10:00,16.08,16.14,16.03,16.12,1680000.0,16.08,16.14,16.03,16.12,1680000.0
2014-03-03 12:20:00,16.1,16.15,16.09,16.12,976500.0,16.1,16.15,16.09,16.12,976500.0
2014-03-03 12:30:00,16.12,16.25,16.11,16.19,2448000.0,16.12,16.25,16.11,16.19,2448000.0
2014-03-03 12:40:00,16.19,16.25,16.15,16.2,1827000.0,16.19,16.25,16.15,16.2,1827000.0
2014-03-03 12:50:00,16.2,16.32,16.2,16.3,4032000.0,16.2,16.32,16.2,16.3,4032000.0
2014-03-03 13:00:00,16.3,16.47,16.28,16.41,5791500.0,16.3,16.47,16.28,16.41,5791500.0
2014-03-03 13:10:00,16.41,16.5,16.38,16.5,3195000.0,16.41,16.5,16.38,16.5,3195000.0
2014-03-03 13:20:00,16.48,16.62,16.47,16.52,6567000.0,16.48,16.62,16.47,16.52,6567000.0
2014-03-03 13:30:00,16.52,16.53,16.47,16.53,2460000.0,16.52,16.53,16.47,16.53,2460000.0
2014-03-03 13:40:00,16.53,16.54,16.44,16.45,3048000.0,16.53,16.54,16.44,16.45,3048000.0
2014-03-03 13:50:00,16.47,16.52,16.42,16.51,2544000.0,16.47,16.52,16.42,16.51,2544000.0
2014-03-03 14:00:00,16.51,16.53,16.47,16.51,3112500.0,16.51,16.53,16.47,16.51,3112500.0
2014-03-03 14:10:00,16.51,16.62,16.5,16.55,3424500.0,16.51,16.62,16.5,16.55,3424500.0
2014-03-03 14:20:00,16.55,16.64,16.54,16.56,3649500.0,16.55,16.64,16.54,16.56,3649500.0
2014-03-03 14:30:00,16.56,16.66,16.54,16.65,3154500.0,16.56,16.66,16.54,16.65,3154500.0
2014-03-03 14:40:00,16.65,16.76,16.62,16.76,5245500.0,16.65,16.76,16.62,16.76,5245500.0
2014-03-03 14:50:00,16.76,16.78,16.67,16.7,4147500.0,16.76,16.78,16.67,16.7,4147500.0
2014-03-03 15:00:00,16.69,16.73,16.57,16.6,3783000.0,16.69,16.73,16.57,16.6,3783000.0
2014-03-03 15:10:00,16.6,16.67,16.56,16.66,3555000.0,16.6,16.67,16.56,16.66,3555000.0
2014-03-03 15:20:00,16.66,16.66,16.54,16.56,2566500.0,16.66,16.66,16.54,16.56,2566500.0
2014-03-03 15:30:00,16.56,16.63,16.54,16.6,2365500.0,16.56,16.63,16.54,16.6,2365500.0
2014-03-03 15:40:00,16.6,16.68,16.6,16.65,3172500.0,16.6,16.68,16.6,16.65,3172500.0
2014-03-03 15:50:00,16.65,16.71,16.62,16.71,5914500.0,16.65,16.71,16.62,16.71,5914500.0
2014-03-04 09:30:00,17.23,17.33,17.03,17.04,16188000.0,17.23,17.33,17.03,17.04,16188000.0
2014-03-04 09:40:00,17.05,17.18,17.02,17.08,7183500.0,17.05,17.18,17.02,17.08,7183500.0
2014-03-04 09:50:00,17.09,17.19,16.96,17.04,6847500.0,17.09,17.19,16.96,17.04,6847500.0
2014-03-04 10:00:00,17.07,17.07,16.95,16.99,3949500.0,17.07,17.07,16.95,16.99,3949500.0
2014-03-04 10:10:00,16.99,17.13,16.96,17.12,3982500.0,16.99,17.13,16.96,17.12,3982500.0
2014-03-04 10:20:00,17.12,17.13,17.02,17.1,2895000.0,17.12,17.13,17.02,17.1,2895000.0
2014-03-04 10:30:00,17.1,17.1,17.02,17.06,2011500.0,17.1,17.1,17.02,17.06,2011500.0
2014-03-04 10:40:00,17.06,17.12,17.02,17.04,2611500.0,17.06,17.12,17.02,17.04,2611500.0
2014-03-04 10:50:00,17.04,17.13,17.04,17.13,2368500.0,17.04,17.13,17.04,17.13,2368500.0
2014-03-04 11:00:00,17.13,17.13,17.03,17.04,2493000.0,17.13,17.13,17.03,17.04,2493000.0
2014-03-04 11:10:00,17.04,17.07,17.02,17.04,1965000.0,17.04,17.07,17.02,17.04,1965000.0
2014-03-04 11:20:00,17.04,17.05,16.95,17.03,3700500.0,17.04,17.05,16.95,17.03,3700500.0
2014-03-04 11:30:00,17.03,17.03,16.97,17.01,1425000.0,17.03,17.03,16.97,17.01,1425000.0
2014-03-04 11:40:00,17.0,17.09,17.0,17.07,2179500.0,17.0,17.09,17.0,17.07,2179500.0
2014-03-04 11:50:00,17.07,17.08,17.04,17.06,742500.0,17.07,17.08,17.04,17.06,742500.0
2014-03-04 12:00:00,17.07,17.12,17.05,17.06,2055000.0,17.07,17.12,17.05,17.06,2055000.0
2014-03-04 12:10:00,17.06,17.12,17.06,17.09,2532000.0,17.06,17.12,17.06,17.09,2532000.0
2014-03-04 12:20:00,17.1,17.13,17.08,17.1,1582500.0,17.1,17.13,17.08,17.1,1582500.0
2014-03-04 12:30:00,17.11,17.12,17.04,17.05,1501500.0,17.11,17.12,17.04,17.05,1501500.0
2014-03-04 12:40:00,17.05,17.07,17.02,17.06,924000.0,17.05,17.07,17.02,17.06,924000.0
2014-03-04 12:50:00,17.07,17.07,17.03,17.06,726000.0,17.07,17.07,17.03,17.06,726000.0
2014-03-04 13:00:00,17.06,17.07,17.01,17.02,798000.0,17.06,17.07,17.01,17.02,798000.0
2014-03-04 13:10:00,17.01,17.03,16.97,16.97,1416000.0,17.01,17.03,16.97,16.97,1416000.0
2014-03-04 13:20:00,16.97,17.01,16.96,16.99,1516500.0,16.97,17.01,16.96,16.99,1516500.0
2014-03-04 13:30:00,16.99,17.04,16.98,17.03,1408500.0,16.99,17.04,16.98,17.03,1408500.0
2014-03-04 13:40:00,17.03,17.05,16.97,16.98,1456500.0,17.03,17.05,16.97,16.98,1456500.0
2014-03-04 13:50:00,16.99,17.0,16.9,16.92,2368500.0,16.99,17.0,16.9,16.92,2368500.0
2014-03-04 14:00:00,16.92,16.95,16.86,16.93,2557500.0,16.92,16.95,16.86,16.93,2557500.0
2014-03-04 14:10:00,16.93,16.97,16.92,16.94,1380000.0,16.93,16.97,16.92,16.94,1380000.0
2014-03-04 14:20:00,16.96,16.98,16.92,16.98,801000.0,16.96,16.98,16.92,16.98,801000.0
2014-03-04 14:30:00,16.98,17.0,16.91,16.93,1294500.0,16.98,17.0,16.91,16.93,1294500.0
2014-03-04 14:40:00,16.93,16.95,16.91,16.91,1296000.0,16.93,16.95,16.91,16.91,1296000.0
2014-03-04 14:50:00,16.91,16.96,16.88,16.93,2121000.0,16.91,16.96,16.88,16.93,2121000.0
2014-03-04 15:00:00,16.92,16.96,16.89,16.93,1200000.0,16.92,16.96,16.89,16.93,1200000.0
2014-03-04 15:10:00,16.93,16.99,16.91,16.96,1681500.0,16.93,16.99,16.91,16.96,1681500.0
2014-03-04 15:20:00,16.95,16.95,16.9,16.91,888000.0,16.95,16.95,16.9,16.91,888000.0
2014-03-04 15:30:00,16.91,16.95,16.91,16.93,1573500.0,16.91,16.95,16.91,16.93,1573500.0
2014-03-04 15:40:00,16.93,16.99,16.88,16.98,3076500.0,16.93,16.99,16.88,16.98,3076500.0
2014-03-04 15:50:00,16.99,17.03,16.97,16.99,5697000.0,16.99,17.03,16.97,16.99,5697000.0
2014-03-05 09:30:00,17.11,17.13,16.95,17.01,5842500.0,17.11,17.13,16.95,17.01,5842500.0
2014-03-05 09:40:00,17.02,17.05,16.93,16.95,3643500.0,17.02,17.05,16.93,16.95,3643500.0
2014-03-05 09:50:00,16.94,16.99,16.89,16.95,3268500.0,16.94,16.99,16.89,16.95,3268500.0
2014-03-05 10:00:00,16.96,16.97,16.83,16.87,4359000.0,16.96,16.97,16.83,16.87,4359000.0
2014-03-05 10:10:00,16.87,16.95,16.87,16.9,2001000.0,16.87,16.95,16.87,16.9,2001000.0
2014-03-05 10:20:00,16.92,17.1,16.9,17.06,4459500.0,16.92,17.1,16.9,17.06,4459500.0
2014-03-05 10:30:00,17.07,17.07,17.01,17.03,2167500.0,17.07,17.07,17.01,17.03,2167500.0
2014-03-05 10:40:00,17.03,17.04,16.93,16.95,1900500.0,17.03,17.04,16.93,16.95,1900500.0
2014-03-05 10:50:00,16.94,17.0,16.94,16.99,1227000.0,16.94,17.0,16.94,16.99,1227000.0
2014-03-05 11:00:00,16.99,17.02,16.95,17.0,1089000.0,16.99,17.02,16.95,17.0,1089000.0
2014-03-05 11:10:00,16.99,17.04,16.97,17.01,1405500.0,16.99,17.04,16.97,17.01,1405500.0
2014-03-05 11:20:00,17.03,17.08,16.93,16.97,4179000.0,17.03,17.08,16.93,16.97,4179000.0
2014-03-05 11:30:00,16.97,17.01,16.9,17.0,2205000.0,16.97,17.01,16.9,17.0,2205000.0
2014-03-05 11:40:00,17.0,17.0,16.95,16.96,1459500.0,17.0,17.0,16.95,16.96,1459500.0
2014-03-05 11:50:00,16.96,16.98,16.93,16.93,1068000.0,16.96,16.98,16.93,16.93,1068000.0
2014-03-05 12:00:00,16.93,17.0,16.93,16.99,757500.0,16.93,17.0,16.93,16.99,757500.0
2014-03-05 12:10:00,16.99,17.02,16.96,16.98,1032000.0,16.99,17.02,16.96,16.98,1032000.0
2014-03-05 12:20:00,16.97,16.99,16.94,16.97,592500.0,16.97,16.99,16.94,16.97,592500.0
2014-03-05 12:30:00,16.96,16.98,16.95,16.97,442500.0,16.96,16.98,16.95,16.97,442500.0
2014-03-05 12:40:00,16.98,16.99,16.95,16.97,631500.0,16.98,16.99,16.95,16.97,631500.0
2014-03-05 12:50:00,16.96,16.97,16.94,16.95,439500.0,16.96,16.97,16.94,16.95,439500.0
2014-03-05 13:00:00,16.95,16.96,16.92,16.92,1078500.0,16.95,16.96,16.92,16.92,1078500.0
2014-03-05 13:10:00,16.93,16.95,16.92,16.92,667500.0,16.93,16.95,16.92,16.92,667500.0
2014-03-05 13:20:00,16.92,16.94,16.87,16.89,1101000.0,16.92,16.94,16.87,16.89,1101000.0
2014-03-05 13:30:00,16.89,16.91,16.85,16.9,1561500.0,16.89,16.91,16.85,16.9,1561500.0
2014-03-05 13:40:00,16.89,16.91,16.85,16.85,894000.0,16.89,16.91,16.85,16.85,894000.0
2014-03-05 13:50:00,16.86,16.89,16.84,16.84,1122000.0,16.86,16.89,16.84,16.84,1122000.0
2014-03-05 14:00:00,16.85,16.86,16.79,16.84,2175000.0,16.85,16.86,16.79,16.84,2175000.0
2014-03-05 14:10:00,16.84,16.86,16.81,16.86,910500.0,16.84,16.86,16.81,16.86,910500.0
2014-03-05 14:20:00,16.85,16.86,16.81,16.82,1756500.0,16.85,16.86,16.81,16.82,1756500.0
2014-03-05 14:30:00,16.83,16.86,16.82,16.84,622500.0,16.83,16.86,16.82,16.84,622500.0
2014-03-05 14:40:00,16.84,16.88,16.83,16.86,1573500.0,16.84,16.88,16.83,16.86,1573500.0
2014-03-05 14:50:00,16.86,16.87,16.81,16.82,1297500.0,16.86,16.87,16.81,16.82,1297500.0
2014-03-05 15:00:00,16.84,16.85,16.79,16.81,2011500.0,16.84,16.85,16.79,16.81,2011500.0
2014-03-05 15:10:00,16.81,16.83,16.8,16.81,904500.0,16.81,16.83,16.8,16.81,904500.0
2014-03-05 15:20:00,16.81,16.84,16.8,16.84,1050000.0,16.81,16.84,16.8,16.84,1050000.0
2014-03-05 15:30:00,16.84,16.84,16.81,16.81,1096500.0,16.84,16.84,16.81,16.81,1096500.0
2014-03-05 15:40:00,16.82,16.85,16.8,16.84,1819500.0,16.82,16.85,16.8,16.84,1819500.0
2014-03-05 15:50:00,16.84,16.87,16.82,16.84,4228500.0,16.84,16.87,16.82,16.84,4228500.0
2014-03-06 09:30:00,16.95,17.17,16.82,17.05,11518500.0,16.95,17.17,16.82,17.05,11518500.0
2014-03-06 09:40:00,17.04,17.12,16.97,16.99,4425000.0,17.04,17.12,16.97,16.99,4425000.0
2014-03-06 09:50:00,16.99,17.02,16.9,16.93,2716500.0,16.99,17.02,16.9,16.93,2716500.0
2014-03-06 10:00:00,16.93,16.94,16.79,16.86,4000500.0,16.93,16.94,16.79,16.86,4000500.0
2014-03-06 10:10:00,16.86,16.89,16.63,16.72,7594500.0,16.86,16.89,16.63,16.72,7594500.0
2014-03-06 10:20:00,16.71,16.82,16.7,16.81,3063000.0,16.71,16.82,16.7,16.81,3063000.0
2014-03-06 10:30:00,16.8,16.81,16.7,16.73,2223000.0,16.8,16.81,16.7,16.73,2223000.0
2014-03-06 10:40:00,16.73,16.75,16.66,16.72,3157500.0,16.73,16.75,16.66,16.72,3157500.0
2014-03-06 10:50:00,16.72,16.78,16.7,16.78,1956000.0,16.72,16.78,16.7,16.78,1956000.0
2014-03-06 11:00:00,16.77,16.78,16.71,16.72,1207500.0,16.77,16.78,16.71,16.72,1207500.0
2014-03-06 11:10:00,16.73,16.75,16.7,16.72,1236000.0,16.73,16.75,16.7,16.72,1236000.0
2014-03-06 11:20:00,16.72,16.82,16.71,16.82,2544000.0,16.72,16.82,16.71,16.82,2544000.0
2014-03-06 11:30:00,16.8,16.81,16.75,16.79,2284500.0,16.8,16.81,16.75,16.79,2284500.0
2014-03-06 11:40:00,16.79,16.8,16.76,16.77,882000.0,16.79,16.8,16.76,16.77,882000.0
2014-03-06 11:50:00,16.78,16.8,16.76,16.79,810000.0,16.78,16.8,16.76,16.79,810000.0
2014-03-06 12:00:00,16.79,16.91,16.78,16.88,3280500.0,16.79,16.91,16.78,16.88,3280500.0
2014-03-06 12:10:00,16.88,16.97,16.85,16.92,2928000.0,16.88,16.97,16.85,16.92,2928000.0
2014-03-06 12:20:00,16.92,16.99,16.89,16.98,2547000.0,16.92,16.99,16.89,16.98,2547000.0
2014-03-06 12:30:00,16.98,17.0,16.95,16.99,2140500.0,16.98,17.0,16.95,16.99,2140500.0
2014-03-06 12:40:00,16.99,16.99,16.88,16.9,1645500.0,16.99,16.99,16.88,16.9,1645500.0
2014-03-06 12:50:00,16.89,16.93,16.87,16.88,1525500.0,16.89,16.93,16.87,16.88,1525500.0
2014-03-06 13:00:00,16.88,16.92,16.87,16.89,951000.0,16.88,16.92,16.87,16.89,951000.0
2014-03-06 13:10:00,16.89,16.89,16.82,16.86,1437000.0,16.89,16.89,16.82,16.86,1437000.0
2014-03-06 13:20:00,16.86,16.89,16.84,16.88,1030500.0,16.86,16.89,16.84,16.88,1030500.0
2014-03-06 13:30:00,16.87,16.9,16.85,16.86,1237500.0,16.87,16.9,16.85,16.86,1237500.0
2014-03-06 13:40:00,16.86,16.86,16.76,16.77,2041500.0,16.86,16.86,16.76,16.77,2041500.0
2014-03-06 13:50:00,16.77,16.82,16.74,16.75,1524000.0,16.77,16.82,16.74,16.75,1524000.0
2014-03-06 14:00:00,16.75,16.83,16.67,16.83,3151500.0,16.75,16.83,16.67,16.83,3151500.0
2014-03-06 14:10:00,16.83,16.83,16.77,16.82,1162500.0,16.83,16.83,16.77,16.82,1162500.0
2014-03-06 14:20:00,16.81,16.87,16.81,16.86,1206000.0,16.81,16.87,16.81,16.86,1206000.0
2014-03-06 14:30:00,16.85,16.87,16.82,16.84,714000.0,16.85,16.87,16.82,16.84,714000.0
2014-03-06 14:40:00,16.84,16.89,16.82,16.84,1125000.0,16.84,16.89,16.82,16.84,1125000.0
2014-03-06 14:50:00,16.83,16.84,16.8,16.82,849000.0,16.83,16.84,16.8,16.82,849000.0
2014-03-06 15:00:00,16.82,16.84,16.8,16.82,702000.0,16.82,16.84,16.8,16.82,702000.0
2014-03-06 15:10:00,16.81,16.82,16.78,16.8,933000.0,16.81,16.82,16.78,16.8,933000.0
2014-03-06 15:20:00,16.8,16.82,16.79,16.81,1297500.0,16.8,16.82,16.79,16.81,1297500.0
2014-03-06 15:30:00,16.81,16.86,16.79,16.86,1320000.0,16.81,16.86,16.79,16.86,1320000.0
2014-03-06 15:40:00,16.86,16.9,16.84,16.85,3456000.0,16.86,16.9,16.84,16.85,3456000.0
2014-03-06 15:50:00,16.86,16.89,16.84,16.85,3777000.0,16.86,16.89,16.84,16.85,3777000.0
2014-03-07 09:30:00,16.86,16.99,16.73,16.74,5299500.0,16.86,16.99,16.73,16.74,5299500.0
2014-03-07 09:40:00,16.73,16.77,16.64,16.65,6148500.0,16.73,16.77,16.64,16.65,6148500.0
2014-03-07 09:50:00,16.65,16.71,16.57,16.71,5989500.0,16.65,16.71,16.57,16.71,5989500.0
2014-03-07 10:00:00,16.71,16.74,16.61,16.69,2604000.0,16.71,16.74,16.61,16.69,2604000.0
2014-03-07 10:10:00,16.69,16.7,16.63,16.66,2034000.0,16.69,16.7,16.63,16.66,2034000.0
2014-03-07 10:20:00,16.65,16.71,16.63,16.65,1825500.0,16.65,16.71,16.63,16.65,1825500.0
2014-03-07 10:30:00,16.66,16.76,16.65,16.67,2859000.0,16.66,16.76,16.65,16.67,2859000.0
2014-03-07 10:40:00,16.67,16.68,16.57,16.59,2356500.0,16.67,16.68,16.57,16.59,2356500.0
2014-03-07 10:50:00,16.59,16.59,16.42,16.44,5289000.0,16.59,16.59,16.42,16.44,5289000.0
2014-03-07 11:00:00,16.43,16.47,16.29,16.41,7473000.0,16.43,16.47,16.29,16.41,7473000.0
2014-03-07 11:10:00,16.41,16.45,16.35,16.45,3501000.0,16.41,16.45,16.35,16.45,3501000.0
2014-03-07 11:20:00,16.45,16.57,16.44,16.51,4363500.0,16.45,16.57,16.44,16.51,4363500.0
2014-03-07 11:30:00,16.52,16.53,16.45,16.48,2137500.0,16.52,16.53,16.45,16.48,2137500.0
2014-03-07 11:40:00,16.49,16.55,16.48,16.53,1536000.0,16.49,16.55,16.48,16.53,1536000.0
2014-03-07 11:50:00,16.52,16.54,16.45,16.52,1251000.0,16.52,16.54,16.45,16.52,1251000.0
2014-03-07 12:00:00,16.52,16.52,16.46,16.48,1032000.0,16.52,16.52,16.46,16.48,1032000.0
2014-03-07 12:10:00,16.47,16.52,16.47,16.49,615000.0,16.47,16.52,16.47,16.49,615000.0
2014-03-07 12:20:00,16.5,16.59,16.5,16.58,1327500.0,16.5,16.59,16.5,16.58,1327500.0
2014-03-07 12:30:00,16.58,16.6,16.47,16.5,1654500.0,16.58,16.6,16.47,16.5,1654500.0
2014-03-07 12:40:00,16.49,16.52,16.47,16.51,592500.0,16.49,16.52,16.47,16.51,592500.0
2014-03-07 12:50:00,16.51,16.52,16.44,16.48,841500.0,16.51,16.52,16.44,16.48,841500.0
2014-03-07 13:00:00,16.49,16.55,16.41,16.54,1828500.0,16.49,16.55,16.41,16.54,1828500.0
2014-03-07 13:10:00,16.54,16.57,16.5,16.53,918000.0,16.54,16.57,16.5,16.53,918000.0
2014-03-07 13:20:00,16.53,16.56,16.5,16.53,1230000.0,16.53,16.56,16.5,16.53,1230000.0
2014-03-07 13:30:00,16.53,16.56,16.47,16.48,1137000.0,16.53,16.56,16.47,16.48,1137000.0
2014-03-07 13:40:00,16.48,16.52,16.45,16.48,1041000.0,16.48,16.52,16.45,16.48,1041000.0
2014-03-07 13:50:00,16.49,16.54,16.49,16.51,721500.0,16.49,16.54,16.49,16.51,721500.0
2014-03-07 14:00:00,16.51,16.52,16.48,16.49,510000.0,16.51,16.52,16.48,16.49,510000.0
2014-03-07 14:10:00,16.49,16.55,16.48,16.48,1227000.0,16.49,16.55,16.48,16.48,1227000.0
2014-03-07 14:20:00,16.47,16.48,16.42,16.42,1255500.0,16.47,16.48,16.42,16.42,1255500.0
2014-03-07 14:30:00,16.43,16.48,16.42,16.46,1438500.0,16.43,16.48,16.42,16.46,1438500.0
2014-03-07 14:40:00,16.47,16.56,16.46,16.54,1725000.0,16.47,16.56,16.46,16.54,1725000.0
2014-03-07 14:50:00,16.53,16.56,16.52,16.53,1449000.0,16.53,16.56,16.52,16.53,1449000.0
2014-03-07 15:00:00,16.53,16.54,16.51,16.52,807000.0,16.53,16.54,16.51,16.52,807000.0
2014-03-07 15:10:00,16.53,16.53,16.47,16.49,1198500.0,16.53,16.53,16.47,16.49,1198500.0
2014-03-07 15:20:00,16.5,16.51,16.43,16.45,2229000.0,16.5,16.51,16.43,16.45,2229000.0
2014-03-07 15:30:00,16.44,16.48,16.4,16.41,2659500.0,16.44,16.48,16.4,16.41,2659500.0
2014-03-07 15:40:00,16.41,16.44,16.37,16.38,3507000.0,16.41,16.44,16.37,16.38,3507000.0
2014-03-07 15:50:00,16.38,16.44,16.38,16.42,6475500.0,16.38,16.44,16.38,16.42,6475500.0
2014-03-10 09:30:00,16.17,16.2,15.82,15.88,13122000.0,16.17,16.2,15.82,15.88,13122000.0
2014-03-10 09:40:00,15.9,15.99,15.84,15.9,6928500.0,15.9,15.99,15.84,15.9,6928500.0
2014-03-10 09:50:00,15.9,15.92,15.79,15.87,6864000.0,15.9,15.92,15.79,15.87,6864000.0
2014-03-10 10:00:00,15.87,15.96,15.87,15.9,3640500.0,15.87,15.96,15.87,15.9,3640500.0
2014-03-10 10:10:00,15.9,15.91,15.78,15.86,4029000.0,15.9,15.91,15.78,15.86,4029000.0
2014-03-10 10:20:00,15.86,15.9,15.77,15.82,3211500.0,15.86,15.9,15.77,15.82,3211500.0
2014-03-10 10:30:00,15.82,15.85,15.77,15.8,2620500.0,15.82,15.85,15.77,15.8,2620500.0
2014-03-10 10:40:00,15.79,15.86,15.76,15.85,3375000.0,15.79,15.86,15.76,15.85,3375000.0
2014-03-10 10:50:00,15.84,15.85,15.79,15.83,1996500.0,15.84,15.85,15.79,15.83,1996500.0
2014-03-10 11:00:00,15.82,15.83,15.74,15.79,3183000.0,15.82,15.83,15.74,15.79,3183000.0
2014-03-10 11:10:00,15.79,15.86,15.75,15.81,2775000.0,15.79,15.86,15.75,15.81,2775000.0
2014-03-10 11:20:00,15.8,15.93,15.79,15.91,3015000.0,15.8,15.93,15.79,15.91,3015000.0
2014-03-10 11:30:00,15.9,15.91,15.81,15.82,1408500.0,15.9,15.91,15.81,15.82,1408500.0
2014-03-10 11:40:00,15.82,15.84,15.81,15.83,1236000.0,15.82,15.84,15.81,15.83,1236000.0
2014-03-10 11:50:00,15.82,15.84,15.79,15.8,1785000.0,15.82,15.84,15.79,15.8,1785000.0
2014-03-10 12:00:00,15.8,15.81,15.79,15.81,811500.0,15.8,15.81,15.79,15.81,811500.0
2014-03-10 12:10:00,15.81,15.85,15.79,15.84,1179000.0,15.81,15.85,15.79,15.84,1179000.0
2014-03-10 12:20:00,15.84,15.88,15.84,15.87,2043000.0,15.84,15.88,15.84,15.87,2043000.0
2014-03-10 12:30:00,15.87,15.95,15.87,15.95,1473000.0,15.87,15.95,15.87,15.95,1473000.0
2014-03-10 12:40:00,15.94,15.95,15.9,15.92,1242000.0,15.94,15.95,15.9,15.92,1242000.0
2014-03-10 12:50:00,15.93,15.98,15.92,15.96,1921500.0,15.93,15.98,15.92,15.96,1921500.0
2014-03-10 13:00:00,15.97,15.97,15.87,15.89,1885500.0,15.97,15.97,15.87,15.89,1885500.0
2014-03-10 13:10:00,15.88,15.95,15.88,15.89,1219500.0,15.88,15.95,15.88,15.89,1219500.0
2014-03-10 13:20:00,15.89,15.91,15.87,15.9,679500.0,15.89,15.91,15.87,15.9,679500.0
2014-03-10 13:30:00,15.89,15.9,15.83,15.87,1116000.0,15.89,15.9,15.83,15.87,1116000.0
2014-03-10 13:40:00,15.87,15.9,15.84,15.9,937500.0,15.87,15.9,15.84,15.9,937500.0
2014-03-10 13:50:00,15.89,15.93,15.89,15.9,1464000.0,15.89,15.93,15.89,15.9,1464000.0
2014-03-10 14:00:00,15.9,15.91,15.87,15.88,976500.0,15.9,15.91,15.87,15.88,976500.0
2014-03-10 14:10:00,15.88,15.91,15.86,15.9,790500.0,15.88,15.91,15.86,15.9,790500.0
2014-03-10 14:20:00,15.9,15.96,15.89,15.93,1612500.0,15.9,15.96,15.89,15.93,1612500.0
2014-03-10 14:30:00,15.93,15.94,15.91,15.92,1155000.0,15.93,15.94,15.91,15.92,1155000.0
2014-03-10 14:40:00,15.92,15.96,15.9,15.93,1417500.0,15.92,15.96,15.9,15.93,1417500.0
2014-03-10 14:50:00,15.93,15.95,15.91,15.94,768000.0,15.93,15.95,15.91,15.94,768000.0
2014-03-10 15:00:00,15.94,15.94,15.88,15.88,1090500.0,15.94,15.94,15.88,15.88,1090500.0
2014-03-10 15:10:00,15.88,15.88,15.83,15.84,2199000.0,15.88,15.88,15.83,15.84,2199000.0
2014-03-10 15:20:00,15.83,15.88,15.83,15.88,1426500.0,15.83,15.88,15.83,15.88,1426500.0
2014-03-10 15:30:00,15.88,15.93,15.87,15.91,1911000.0,15.88,15.93,15.87,15.91,1911000.0
2014-03-10 15:40:00,15.91,15.95,15.9,15.94,2547000.0,15.91,15.95,15.9,15.94,2547000.0
2014-03-10 15:50:00,15.93,15.96,15.88,15.91,4656000.0,15.93,15.96,15.88,15.91,4656000.0
2014-03-11 09:30:00,15.77,16.06,15.73,16.0,9013500.0,15.77,16.06,15.73,16.0,9013500.0
2014-03-11 09:40:00,16.0,16.11,15.94,15.99,5278500.0,16.0,16.11,15.94,15.99,5278500.0
2014-03-11 09:50:00,15.98,16.1,15.9,16.08,4084500.0,15.98,16.1,15.9,16.08,4084500.0
2014-03-11 10:00:00,16.1,16.22,16.08,16.18,6127500.0,16.1,16.22,16.08,16.18,6127500.0
2014-03-11 10:10:00,16.18,16.28,16.16,16.18,5004000.0,16.18,16.28,16.16,16.18,5004000.0
2014-03-11 10:20:00,16.17,16.28,16.16,16.25,2784000.0,16.17,16.28,16.16,16.25,2784000.0
2014-03-11 10:30:00,16.26,16.28,16.17,16.22,2406000.0,16.26,16.28,16.17,16.22,2406000.0
2014-03-11 10:40:00,16.2,16.26,16.19,16.25,1737000.0,16.2,16.26,16.19,16.25,1737000.0
2014-03-11 10:50:00,16.25,16.27,16.21,16.25,1569000.0,16.25,16.27,16.21,16.25,1569000.0
2014-03-11 11:00:00,16.24,16.31,16.22,16.3,2452500.0,16.24,16.31,16.22,16.3,2452500.0
2014-03-11 11:10:00,16.3,16.31,16.22,16.22,2497500.0,16.3,16.31,16.22,16.22,2497500.0
2014-03-11 11:20:00,16.22,16.31,16.22,16.29,1399500.0,16.22,16.31,16.22,16.29,1399500.0
2014-03-11 11:30:00,16.28,16.29,16.25,16.27,1276500.0,16.28,16.29,16.25,16.27,1276500.0
2014-03-11 11:40:00,16.26,16.28,16.13,16.17,2340000.0,16.26,16.28,16.13,16.17,2340000.0
2014-03-11 11:50:00,16.17,16.19,16.14,16.16,1323000.0,16.17,16.19,16.14,16.16,1323000.0
2014-03-11 12:00:00,16.16,16.2,16.12,16.16,1443000.0,16.16,16.2,16.12,16.16,1443000.0
2014-03-11 12:10:00,16.16,16.16,16.05,16.07,2151000.0,16.16,16.16,16.05,16.07,2151000.0
2014-03-11 12:20:00,16.06,16.12,16.06,16.11,1036500.0,16.06,16.12,16.06,16.11,1036500.0
2014-03-11 12:30:00,16.11,16.12,16.04,16.08,1401000.0,16.11,16.12,16.04,16.08,1401000.0
2014-03-11 12:40:00,16.07,16.08,16.05,16.07,802500.0,16.07,16.08,16.05,16.07,802500.0
2014-03-11 12:50:00,16.07,16.08,15.94,16.0,2314500.0,16.07,16.08,15.94,16.0,2314500.0
2014-03-11 13:00:00,16.0,16.01,15.95,15.97,2184000.0,16.0,16.01,15.95,15.97,2184000.0
2014-03-11 13:10:00,15.98,16.02,15.91,15.91,1864500.0,15.98,16.02,15.91,15.91,1864500.0
2014-03-11 13:20:00,15.92,15.95,15.87,15.9,1488000.0,15.92,15.95,15.87,15.9,1488000.0
2014-03-11 13:30:00,15.91,15.93,15.85,15.92,1902000.0,15.91,15.93,15.85,15.92,1902000.0
2014-03-11 13:40:00,15.92,16.05,15.92,16.02,2704500.0,15.92,16.05,15.92,16.02,2704500.0
2014-03-11 13:50:00,16.02,16.03,15.98,16.01,736500.0,16.02,16.03,15.98,16.01,736500.0
2014-03-11 14:00:00,16.02,16.05,15.98,16.0,703500.0,16.02,16.05,15.98,16.0,703500.0
2014-03-11 14:10:00,16.0,16.01,15.91,15.94,1182000.0,16.0,16.01,15.91,15.94,1182000.0
2014-03-11 14:20:00,15.93,15.95,15.87,15.92,1489500.0,15.93,15.95,15.87,15.92,1489500.0
2014-03-11 14:30:00,15.91,15.93,15.79,15.82,3636000.0,15.91,15.93,15.79,15.82,3636000.0
2014-03-11 14:40:00,15.81,15.83,15.73,15.8,4164000.0,15.81,15.83,15.73,15.8,4164000.0
2014-03-11 14:50:00,15.79,15.82,15.73,15.74,2151000.0,15.79,15.82,15.73,15.74,2151000.0
2014-03-11 15:00:00,15.75,15.76,15.5,15.53,6816000.0,15.75,15.76,15.5,15.53,6816000.0
2014-03-11 15:10:00,15.54,15.65,15.51,15.61,3831000.0,15.54,15.65,15.51,15.61,3831000.0
2014-03-11 15:20:00,15.6,15.66,15.58,15.59,2073000.0,15.6,15.66,15.58,15.59,2073000.0
2014-03-11 15:30:00,15.59,15.71,15.57,15.63,2952000.0,15.59,15.71,15.57,15.63,2952000.0
2014-03-11 15:40:00,15.62,15.64,15.55,15.55,2886000.0,15.62,15.64,15.55,15.55,2886000.0
2014-03-11 15:50:00,15.56,15.66,15.56,15.63,5040000.0,15.56,15.66,15.56,15.63,5040000.0
2014-03-12 09:30:00,15.43,15.92,15.41,15.81,12427500.0,15.43,15.92,15.41,15.81,12427500.0
2014-03-12 09:40:00,15.84,15.89,15.68,15.79,6678000.0,15.84,15.89,15.68,15.79,6678000.0
2014-03-12 09:50:00,15.79,15.91,15.69,15.88,5044500.0,15.79,15.91,15.69,15.88,5044500.0
2014-03-12 10:00:00,15.88,15.98,15.84,15.98,4930500.0,15.88,15.98,15.84,15.98,4930500.0
2014-03-12 10:10:00,15.98,16.0,15.91,15.95,3567000.0,15.98,16.0,15.91,15.95,3567000.0
2014-03-12 10:20:00,15.95,16.02,15.91,15.91,4029000.0,15.95,16.02,15.91,15.91,4029000.0
2014-03-12 10:30:00,15.91,15.99,15.86,15.89,2442000.0,15.91,15.99,15.86,15.89,2442000.0
2014-03-12 10:40:00,15.89,15.92,15.86,15.87,1648500.0,15.89,15.92,15.86,15.87,1648500.0
2014-03-12 10:50:00,15.88,16.02,15.87,16.01,2665500.0,15.88,16.02,15.87,16.01,2665500.0
2014-03-12 11:00:00,16.01,16.16,16.0,16.16,5754000.0,16.01,16.16,16.0,16.16,5754000.0
2014-03-12 11:10:00,16.16,16.19,16.11,16.14,3591000.0,16.16,16.19,16.11,16.14,3591000.0
2014-03-12 11:20:00,16.14,16.29,16.12,16.29,4362000.0,16.14,16.29,16.12,16.29,4362000.0
2014-03-12 11:30:00,16.29,16.3,16.17,16.17,5202000.0,16.29,16.3,16.17,16.17,5202000.0
2014-03-12 11:40:00,16.18,16.23,16.17,16.22,2776500.0,16.18,16.23,16.17,16.22,2776500.0
2014-03-12 11:50:00,16.22,16.23,16.12,16.13,1777500.0,16.22,16.23,16.12,16.13,1777500.0
2014-03-12 12:00:00,16.12,16.16,16.07,16.12,1801500.0,16.12,16.16,16.07,16.12,1801500.0
2014-03-12 12:10:00,16.12,16.16,16.08,16.12,1389000.0,16.12,16.16,16.08,16.12,1389000.0
2014-03-12 12:20:00,16.11,16.18,16.07,16.1,1620000.0,16.11,16.18,16.07,16.1,1620000.0
2014-03-12 12:30:00,16.1,16.1,16.02,16.05,2253000.0,16.1,16.1,16.02,16.05,2253000.0
2014-03-12 12:40:00,16.04,16.11,16.04,16.05,1170000.0,16.04,16.11,16.04,16.05,1170000.0
2014-03-12 12:50:00,16.05,16.09,16.0,16.09,1189500.0,16.05,16.09,16.0,16.09,1189500.0
2014-03-12 13:00:00,16.09,16.09,16.05,16.05,862500.0,16.09,16.09,16.05,16.05,862500.0
2014-03-12 13:10:00,16.06,16.07,15.94,15.96,2310000.0,16.06,16.07,15.94,15.96,2310000.0
2014-03-12 13:20:00,15.97,15.97,15.79,15.79,5797500.0,15.97,15.97,15.79,15.79,5797500.0
2014-03-12 13:30:00,15.79,15.83,15.73,15.82,3337500.0,15.79,15.83,15.73,15.82,3337500.0
2014-03-12 13:40:00,15.82,15.92,15.8,15.92,3084000.0,15.82,15.92,15.8,15.92,3084000.0
2014-03-12 13:50:00,15.92,15.97,15.89,15.94,2017500.0,15.92,15.97,15.89,15.94,2017500.0
2014-03-12 14:00:00,15.95,16.02,15.94,15.96,1837500.0,15.95,16.02,15.94,15.96,1837500.0
2014-03-12 14:10:00,15.95,16.03,15.95,16.02,801000.0,15.95,16.03,15.95,16.02,801000.0
2014-03-12 14:20:00,16.02,16.07,16.02,16.05,918000.0,16.02,16.07,16.02,16.05,918000.0
2014-03-12 14:30:00,16.06,16.06,15.98,16.02,1084500.0,16.06,16.06,15.98,16.02,1084500.0
2014-03-12 14:40:00,16.02,16.05,15.99,16.04,1177500.0,16.02,16.05,15.99,16.04,1177500.0
2014-03-12 14:50:00,16.04,16.09,16.04,16.07,2613000.0,16.04,16.09,16.04,16.07,2613000.0
2014-03-12 15:00:00,16.05,16.13,16.05,16.07,1876500.0,16.05,16.13,16.05,16.07,1876500.0
2014-03-12 15:10:00,16.07,16.08,15.98,16.03,2179500.0,16.07,16.08,15.98,16.03,2179500.0
2014-03-12 15:20:00,16.01,16.03,15.96,15.98,1135500.0,16.01,16.03,15.96,15.98,1135500.0
2014-03-12 15:30:00,15.99,16.06,15.88,15.97,3381000.0,15.99,16.06,15.88,15.97,3381000.0
2014-03-12 15:40:00,15.97,16.04,15.95,16.04,3022500.0,15.97,16.04,15.95,16.04,3022500.0
2014-03-12 15:50:00,16.04,16.15,16.04,16.1,6255000.0,16.04,16.15,16.04,16.1,6255000.0
2014-03-13 09:30:00,16.25,16.28,15.97,15.99,5901000.0,16.25,16.28,15.97,15.99,5901000.0
2014-03-13 09:40:00,16.0,16.04,15.84,15.94,4572000.0,16.0,16.04,15.84,15.94,4572000.0
2014-03-13 09:50:00,15.92,16.1,15.9,16.05,3694500.0,15.92,16.1,15.9,16.05,3694500.0
2014-03-13 10:00:00,16.04,16.11,16.01,16.07,2320500.0,16.04,16.11,16.01,16.07,2320500.0
2014-03-13 10:10:00,16.07,16.07,15.97,16.0,2467500.0,16.07,16.07,15.97,16.0,2467500.0
2014-03-13 10:20:00,16.0,16.03,15.94,15.99,1108500.0,16.0,16.03,15.94,15.99,1108500.0
2014-03-13 10:30:00,15.98,15.99,15.9,15.91,3891000.0,15.98,15.99,15.9,15.91,3891000.0
2014-03-13 10:40:00,15.91,15.93,15.86,15.86,2287500.0,15.91,15.93,15.86,15.86,2287500.0
2014-03-13 10:50:00,15.86,15.92,15.85,15.88,2139000.0,15.86,15.92,15.85,15.88,2139000.0
2014-03-13 11:00:00,15.88,15.99,15.87,15.93,1882500.0,15.88,15.99,15.87,15.93,1882500.0
2014-03-13 11:10:00,15.92,15.98,15.89,15.95,760500.0,15.92,15.98,15.89,15.95,760500.0
2014-03-13 11:20:00,15.95,15.98,15.89,15.89,1245000.0,15.95,15.98,15.89,15.89,1245000.0
2014-03-13 11:30:00,15.9,15.97,15.87,15.92,1393500.0,15.9,15.97,15.87,15.92,1393500.0
2014-03-13 11:40:00,15.93,15.97,15.9,15.92,702000.0,15.93,15.97,15.9,15.92,702000.0
2014-03-13 11:50:00,15.92,15.92,15.87,15.89,697500.0,15.92,15.92,15.87,15.89,697500.0
2014-03-13 12:00:00,15.89,15.92,15.84,15.87,1288500.0,15.89,15.92,15.84,15.87,1288500.0
2014-03-13 12:10:00,15.87,15.88,15.79,15.8,2247000.0,15.87,15.88,15.79,15.8,2247000.0
2014-03-13 12:20:00,15.8,15.83,15.77,15.79,1707000.0,15.8,15.83,15.77,15.79,1707000.0
2014-03-13 12:30:00,15.79,15.81,15.74,15.75,1948500.0,15.79,15.81,15.74,15.75,1948500.0
2014-03-13 12:40:00,15.75,15.83,15.72,15.8,2361000.0,15.75,15.83,15.72,15.8,2361000.0
2014-03-13 12:50:00,15.81,15.81,15.7,15.74,1602000.0,15.81,15.81,15.7,15.74,1602000.0
2014-03-13 13:00:00,15.72,15.73,15.6,15.67,3096000.0,15.72,15.73,15.6,15.67,3096000.0
2014-03-13 13:10:00,15.66,15.76,15.64,15.75,2136000.0,15.66,15.76,15.64,15.75,2136000.0
2014-03-13 13:20:00,15.75,15.82,15.72,15.81,1672500.0,15.75,15.82,15.72,15.81,1672500.0
2014-03-13 13:30:00,15.81,15.83,15.77,15.77,1258500.0,15.81,15.83,15.77,15.77,1258500.0
2014-03-13 13:40:00,15.77,15.87,15.75,15.87,1609500.0,15.77,15.87,15.75,15.87,1609500.0
2014-03-13 13:50:00,15.86,15.86,15.79,15.83,1068000.0,15.86,15.86,15.79,15.83,1068000.0
2014-03-13 14:00:00,15.81,15.85,15.78,15.79,714000.0,15.81,15.85,15.78,15.79,714000.0
2014-03-13 14:10:00,15.79,15.86,15.79,15.79,1047000.0,15.79,15.86,15.79,15.79,1047000.0
2014-03-13 14:20:00,15.79,15.89,15.77,15.88,1578000.0,15.79,15.89,15.77,15.88,1578000.0
2014-03-13 14:30:00,15.89,15.96,15.86,15.87,1801500.0,15.89,15.96,15.86,15.87,1801500.0
2014-03-13 14:40:00,15.87,15.91,15.77,15.79,1353000.0,15.87,15.91,15.77,15.79,1353000.0
2014-03-13 14:50:00,15.79,15.82,15.76,15.8,1059000.0,15.79,15.82,15.76,15.8,1059000.0
2014-03-13 15:00:00,15.8,15.84,15.76,15.76,834000.0,15.8,15.84,15.76,15.76,834000.0
2014-03-13 15:10:00,15.76,15.78,15.67,15.68,1855500.0,15.76,15.78,15.67,15.68,1855500.0
2014-03-13 15:20:00,15.68,15.75,15.68,15.75,1534500.0,15.68,15.75,15.68,15.75,1534500.0
2014-03-13 15:30:00,15.75,15.82,15.7,15.81,1627500.0,15.75,15.82,15.7,15.81,1627500.0
2014-03-13 15:40:00,15.81,15.83,15.79,15.83,1351500.0,15.81,15.83,15.79,15.83,1351500.0
2014-03-13 15:50:00,15.82,15.86,15.8,15.85,2823000.0,15.82,15.86,15.8,15.85,2823000.0
2014-03-14 09:30:00,15.69,15.8,15.61,15.65,4170000.0,15.69,15.8,15.61,15.65,4170000.0
2014-03-14 09:40:00,15.65,15.75,15.48,15.51,6240000.0,15.65,15.75,15.48,15.51,6240000.0
2014-03-14 09:50:00,15.51,15.52,15.22,15.22,11956500.0,15.51,15.52,15.22,15.22,11956500.0
2014-03-14 10:00:00,15.22,15.5,15.22,15.5,8266500.0,15.22,15.5,15.22,15.5,8266500.0
2014-03-14 10:10:00,15.48,15.53,15.43,15.52,5296500.0,15.48,15.53,15.43,15.52,5296500.0
2014-03-14 10:20:00,15.53,15.56,15.42,15.43,2895000.0,15.53,15.56,15.42,15.43,2895000.0
2014-03-14 10:30:00,15.44,15.47,15.27,15.34,4155000.0,15.44,15.47,15.27,15.34,4155000.0
2014-03-14 10:40:00,15.34,15.38,15.28,15.38,2212500.0,15.34,15.38,15.28,15.38,2212500.0
2014-03-14 10:50:00,15.37,15.43,15.32,15.35,2209500.0,15.37,15.43,15.32,15.35,2209500.0
2014-03-14 11:00:00,15.36,15.4,15.29,15.32,2410500.0,15.36,15.4,15.29,15.32,2410500.0
2014-03-14 11:10:00,15.32,15.35,15.26,15.28,2277000.0,15.32,15.35,15.26,15.28,2277000.0
2014-03-14 11:20:00,15.28,15.41,15.27,15.39,2937000.0,15.28,15.41,15.27,15.39,2937000.0
2014-03-14 11:30:00,15.39,15.49,15.38,15.48,4722000.0,15.39,15.49,15.38,15.48,4722000.0
2014-03-14 11:40:00,15.48,15.52,15.46,15.51,3387000.0,15.48,15.52,15.46,15.51,3387000.0
2014-03-14 11:50:00,15.51,15.53,15.45,15.51,1479000.0,15.51,15.53,15.45,15.51,1479000.0
2014-03-14 12:00:00,15.52,15.55,15.44,15.48,2041500.0,15.52,15.55,15.44,15.48,2041500.0
2014-03-14 12:10:00,15.47,15.52,15.45,15.52,1383000.0,15.47,15.52,15.45,15.52,1383000.0
2014-03-14 12:20:00,15.52,15.55,15.48,15.51,2038500.0,15.52,15.55,15.48,15.51,2038500.0
2014-03-14 12:30:00,15.5,15.54,15.46,15.5,1491000.0,15.5,15.54,15.46,15.5,1491000.0
2014-03-14 12:40:00,15.5,15.54,15.46,15.48,1317000.0,15.5,15.54,15.46,15.48,1317000.0
2014-03-14 12:50:00,15.48,15.48,15.42,15.44,1461000.0,15.48,15.48,15.42,15.44,1461000.0
2014-03-14 13:00:00,15.46,15.47,15.37,15.38,1119000.0,15.46,15.47,15.37,15.38,1119000.0
2014-03-14 13:10:00,15.39,15.46,15.37,15.45,871500.0,15.39,15.46,15.37,15.45,871500.0
2014-03-14 13:20:00,15.45,15.46,15.4,15.43,873000.0,15.45,15.46,15.4,15.43,873000.0
2014-03-14 13:30:00,15.42,15.43,15.4,15.4,646500.0,15.42,15.43,15.4,15.4,646500.0
2014-03-14 13:40:00,15.41,15.43,15.39,15.42,1006500.0,15.41,15.43,15.39,15.42,1006500.0
2014-03-14 13:50:00,15.41,15.44,15.39,15.41,601500.0,15.41,15.44,15.39,15.41,601500.0
2014-03-14 14:00:00,15.41,15.44,15.41,15.42,670500.0,15.41,15.44,15.41,15.42,670500.0
2014-03-14 14:10:00,15.43,15.44,15.4,15.43,819000.0,15.43,15.44,15.4,15.43,819000.0
2014-03-14 14:20:00,15.43,15.43,15.36,15.4,1333500.0,15.43,15.43,15.36,15.4,1333500.0
2014-03-14 14:30:00,15.39,15.4,15.33,15.34,2127000.0,15.39,15.4,15.33,15.34,2127000.0
2014-03-14 14:40:00,15.34,15.37,15.32,15.36,1552500.0,15.34,15.37,15.32,15.36,1552500.0
2014-03-14 14:50:00,15.36,15.39,15.34,15.35,1422000.0,15.36,15.39,15.34,15.35,1422000.0
2014-03-14 15:00:00,15.35,15.37,15.32,15.34,1392000.0,15.35,15.37,15.32,15.34,1392000.0
2014-03-14 15:10:00,15.33,15.36,15.32,15.33,1480500.0,15.33,15.36,15.32,15.33,1480500.0
2014-03-14 15:20:00,15.32,15.37,15.32,15.36,1134000.0,15.32,15.37,15.32,15.36,1134000.0
2014-03-14 15:30:00,15.36,15.38,15.34,15.36,1302000.0,15.36,15.38,15.34,15.36,1302000.0
2014-03-14 15:40:00,15.36,15.37,15.34,15.35,2427000.0,15.36,15.37,15.34,15.35,2427000.0
2014-03-14 15:50:00,15.36,15.45,15.36,15.4,5623500.0,15.36,15.45,15.36,15.4,5623500.0
2014-03-17 09:30:00,15.67,15.79,15.64,15.72,6843000.0,15.67,15.79,15.64,15.72,6843000.0
2014-03-17 09:40:00,15.72,15.86,15.72,15.77,5443500.0,15.72,15.86,15.72,15.77,5443500.0
2014-03-17 09:50:00,15.76,15.81,15.71,15.75,2481000.0,15.76,15.81,15.71,15.75,2481000.0
2014-03-17 10:00:00,15.74,15.84,15.73,15.77,2671500.0,15.74,15.84,15.73,15.77,2671500.0
2014-03-17 10:10:00,15.77,15.8,15.61,15.66,3025500.0,15.77,15.8,15.61,15.66,3025500.0
2014-03-17 10:20:00,15.65,15.7,15.59,15.63,2307000.0,15.65,15.7,15.59,15.63,2307000.0
2014-03-17 10:30:00,15.63,15.66,15.53,15.58,3970500.0,15.63,15.66,15.53,15.58,3970500.0
2014-03-17 10:40:00,15.56,15.63,15.49,15.53,2704500.0,15.56,15.63,15.49,15.53,2704500.0
2014-03-17 10:50:00,15.53,15.6,15.49,15.6,2701500.0,15.53,15.6,15.49,15.6,2701500.0
2014-03-17 11:00:00,15.58,15.64,15.56,15.58,2422500.0,15.58,15.64,15.56,15.58,2422500.0
2014-03-17 11:10:00,15.59,15.63,15.55,15.57,1378500.0,15.59,15.63,15.55,15.57,1378500.0
2014-03-17 11:20:00,15.57,15.58,15.42,15.46,1956000.0,15.57,15.58,15.42,15.46,1956000.0
2014-03-17 11:30:00,15.46,15.51,15.37,15.39,1866000.0,15.46,15.51,15.37,15.39,1866000.0
2014-03-17 11:40:00,15.38,15.5,15.37,15.49,1579500.0,15.38,15.5,15.37,15.49,1579500.0
2014-03-17 11:50:00,15.49,15.5,15.44,15.49,609000.0,15.49,15.5,15.44,15.49,609000.0
2014-03-17 12:00:00,15.49,15.53,15.48,15.52,1098000.0,15.49,15.53,15.48,15.52,1098000.0
2014-03-17 12:10:00,15.51,15.55,15.51,15.53,609000.0,15.51,15.55,15.51,15.53,609000.0
2014-03-17 12:20:00,15.52,15.53,15.48,15.51,528000.0,15.52,15.53,15.48,15.51,528000.0
2014-03-17 12:30:00,15.52,15.55,15.47,15.5,645000.0,15.52,15.55,15.47,15.5,645000.0
2014-03-17 12:40:00,15.5,15.54,15.48,15.51,841500.0,15.5,15.54,15.48,15.51,841500.0
2014-03-17 12:50:00,15.51,15.53,15.45,15.48,1123500.0,15.51,15.53,15.45,15.48,1123500.0
2014-03-17 13:00:00,15.47,15.52,15.46,15.47,780000.0,15.47,15.52,15.46,15.47,780000.0
2014-03-17 13:10:00,15.47,15.51,15.46,15.5,457500.0,15.47,15.51,15.46,15.5,457500.0
2014-03-17 13:20:00,15.49,15.53,15.48,15.53,595500.0,15.49,15.53,15.48,15.53,595500.0
2014-03-17 13:30:00,15.52,15.71,15.51,15.69,3460500.0,15.52,15.71,15.51,15.69,3460500.0
2014-03-17 13:40:00,15.7,15.79,15.67,15.72,3207000.0,15.7,15.79,15.67,15.72,3207000.0
2014-03-17 13:50:00,15.73,15.82,15.73,15.78,2269500.0,15.73,15.82,15.73,15.78,2269500.0
2014-03-17 14:00:00,15.77,15.83,15.73,15.81,2523000.0,15.77,15.83,15.73,15.81,2523000.0
2014-03-17 14:10:00,15.8,15.81,15.73,15.76,1518000.0,15.8,15.81,15.73,15.76,1518000.0
2014-03-17 14:20:00,15.76,15.8,15.74,15.76,748500.0,15.76,15.8,15.74,15.76,748500.0
2014-03-17 14:30:00,15.76,15.77,15.72,15.75,925500.0,15.76,15.77,15.72,15.75,925500.0
2014-03-17 14:40:00,15.75,15.77,15.73,15.75,774000.0,15.75,15.77,15.73,15.75,774000.0
2014-03-17 14:50:00,15.75,15.76,15.7,15.7,864000.0,15.75,15.76,15.7,15.7,864000.0
2014-03-17 15:00:00,15.71,15.71,15.66,15.69,1290000.0,15.71,15.71,15.66,15.69,1290000.0
2014-03-17 15:10:00,15.68,15.74,15.68,15.68,771000.0,15.68,15.74,15.68,15.68,771000.0
2014-03-17 15:20:00,15.68,15.7,15.65,15.67,900000.0,15.68,15.7,15.65,15.67,900000.0
2014-03-17 15:30:00,15.68,15.7,15.62,15.65,1308000.0,15.68,15.7,15.62,15.65,1308000.0
2014-03-17 15:40:00,15.64,15.65,15.59,15.61,1342500.0,15.64,15.65,15.59,15.61,1342500.0
2014-03-17 15:50:00,15.61,15.63,15.59,15.59,3417000.0,15.61,15.63,15.59,15.59,3417000.0
2014-03-18 09:30:00,15.81,15.93,15.74,15.87,6198000.0,15.81,15.93,15.74,15.87,6198000.0
2014-03-18 09:40:00,15.87,15.88,15.78,15.85,2967000.0,15.87,15.88,15.78,15.85,2967000.0
2014-03-18 09:50:00,15.85,15.91,15.79,15.84,3018000.0,15.85,15.91,15.79,15.84,3018000.0
2014-03-18 10:00:00,15.84,15.85,15.74,15.81,2568000.0,15.84,15.85,15.74,15.81,2568000.0
2014-03-18 10:10:00,15.83,15.83,15.75,15.79,1387500.0,15.83,15.83,15.75,15.79,1387500.0
2014-03-18 10:20:00,15.79,15.8,15.69,15.71,2127000.0,15.79,15.8,15.69,15.71,2127000.0
2014-03-18 10:30:00,15.71,15.76,15.68,15.7,1887000.0,15.71,15.76,15.68,15.7,1887000.0
2014-03-18 10:40:00,15.69,15.77,15.67,15.74,5803500.0,15.69,15.77,15.67,15.74,5803500.0
2014-03-18 10:50:00,15.74,15.8,15.72,15.78,2386500.0,15.74,15.8,15.72,15.78,2386500.0
2014-03-18 11:00:00,15.79,15.83,15.78,15.79,1771500.0,15.79,15.83,15.78,15.79,1771500.0
2014-03-18 11:10:00,15.79,15.82,15.77,15.82,843000.0,15.79,15.82,15.77,15.82,843000.0
2014-03-18 11:20:00,15.82,15.83,15.76,15.77,1185000.0,15.82,15.83,15.76,15.77,1185000.0
2014-03-18 11:30:00,15.77,15.8,15.75,15.77,576000.0,15.77,15.8,15.75,15.77,576000.0
2014-03-18 11:40:00,15.77,15.79,15.74,15.77,784500.0,15.77,15.79,15.74,15.77,784500.0
2014-03-18 11:50:00,15.77,15.85,15.77,15.83,1216500.0,15.77,15.85,15.77,15.83,1216500.0
2014-03-18 12:00:00,15.83,15.9,15.82,15.89,1882500.0,15.83,15.9,15.82,15.89,1882500.0
2014-03-18 12:10:00,15.88,15.92,15.82,15.85,1749000.0,15.88,15.92,15.82,15.85,1749000.0
2014-03-18 12:20:00,15.86,15.86,15.82,15.84,802500.0,15.86,15.86,15.82,15.84,802500.0
2014-03-18 12:30:00,15.85,15.93,15.82,15.9,2331000.0,15.85,15.93,15.82,15.9,2331000.0
2014-03-18 12:40:00,15.9,15.91,15.85,15.87,1203000.0,15.9,15.91,15.85,15.87,1203000.0
2014-03-18 12:50:00,15.86,15.91,15.85,15.88,697500.0,15.86,15.91,15.85,15.88,697500.0
2014-03-18 13:00:00,15.88,15.9,15.87,15.9,855000.0,15.88,15.9,15.87,15.9,855000.0
2014-03-18 13:10:00,15.9,15.91,15.87,15.88,756000.0,15.9,15.91,15.87,15.88,756000.0
2014-03-18 13:20:00,15.88,15.99,15.87,15.98,3282000.0,15.88,15.99,15.87,15.98,3282000.0
2014-03-18 13:30:00,15.97,16.03,15.97,16.03,3802500.0,15.97,16.03,15.97,16.03,3802500.0
2014-03-18 13:40:00,16.02,16.06,16.01,16.05,2232000.0,16.02,16.06,16.01,16.05,2232000.0
2014-03-18 13:50:00,16.05,16.1,16.04,16.06,2514000.0,16.05,16.1,16.04,16.06,2514000.0
2014-03-18 14:00:00,16.07,16.08,16.02,16.04,2136000.0,16.07,16.08,16.02,16.04,2136000.0
2014-03-18 14:10:00,16.04,16.05,15.98,15.99,1896000.0,16.04,16.05,15.98,15.99,1896000.0
2014-03-18 14:20:00,15.99,16.02,15.99,16.01,1479000.0,15.99,16.02,15.99,16.01,1479000.0
2014-03-18 14:30:00,16.01,16.02,15.97,15.97,1180500.0,16.01,16.02,15.97,15.97,1180500.0
2014-03-18 14:40:00,15.97,16.02,15.95,16.01,1486500.0,15.97,16.02,15.95,16.01,1486500.0
2014-03-18 14:50:00,16.0,16.01,15.96,15.97,811500.0,16.0,16.01,15.96,15.97,811500.0
2014-03-18 15:00:00,15.98,16.0,15.96,15.98,894000.0,15.98,16.0,15.96,15.98,894000.0
2014-03-18 15:10:00,15.97,15.99,15.95,15.95,913500.0,15.97,15.99,15.95,15.95,913500.0
2014-03-18 15:20:00,15.95,15.98,15.91,15.92,1810500.0,15.95,15.98,15.91,15.92,1810500.0
2014-03-18 15:30:00,15.93,15.97,15.91,15.95,1060500.0,15.93,15.97,15.91,15.95,1060500.0
2014-03-18 15:40:00,15.95,15.98,15.92,15.94,1591500.0,15.95,15.98,15.92,15.94,1591500.0
2014-03-18 15:50:00,15.95,16.01,15.95,16.0,4141500.0,15.95,16.01,15.95,16.0,4141500.0
2014-03-19 09:30:00,16.09,16.1,15.92,15.98,5119500.0,16.09,16.1,15.92,15.98,5119500.0
2014-03-19 09:40:00,15.98,15.98,15.88,15.94,2463000.0,15.98,15.98,15.88,15.94,2463000.0
2014-03-19 09:50:00,15.95,16.03,15.92,15.98,2203500.0,15.95,16.03,15.92,15.98,2203500.0
2014-03-19 10:00:00,15.98,16.01,15.88,15.93,2320500.0,15.98,16.01,15.88,15.93,2320500.0
2014-03-19 10:10:00,15.92,15.94,15.77,15.8,3307500.0,15.92,15.94,15.77,15.8,3307500.0
2014-03-19 10:20:00,15.81,15.83,15.75,15.82,2452500.0,15.81,15.83,15.75,15.82,2452500.0
2014-03-19 10:30:00,15.81,15.82,15.73,15.76,2596500.0,15.81,15.82,15.73,15.76,2596500.0
2014-03-19 10:40:00,15.75,15.85,15.71,15.84,2395500.0,15.75,15.85,15.71,15.84,2395500.0
2014-03-19 10:50:00,15.85,15.86,15.8,15.82,2166000.0,15.85,15.86,15.8,15.82,2166000.0
2014-03-19 11:00:00,15.83,15.85,15.81,15.85,1206000.0,15.83,15.85,15.81,15.85,1206000.0
2014-03-19 11:10:00,15.84,15.89,15.84,15.85,1170000.0,15.84,15.89,15.84,15.85,1170000.0
2014-03-19 11:20:00,15.85,15.86,15.77,15.78,1509000.0,15.85,15.86,15.77,15.78,1509000.0
2014-03-19 11:30:00,15.78,15.78,15.72,15.75,2170500.0,15.78,15.78,15.72,15.75,2170500.0
2014-03-19 11:40:00,15.75,15.79,15.73,15.76,1306500.0,15.75,15.79,15.73,15.76,1306500.0
2014-03-19 11:50:00,15.76,15.79,15.73,15.75,1224000.0,15.76,15.79,15.73,15.75,1224000.0
2014-03-19 12:00:00,15.75,15.79,15.74,15.78,894000.0,15.75,15.79,15.74,15.78,894000.0
2014-03-19 12:10:00,15.76,15.79,15.75,15.78,861000.0,15.76,15.79,15.75,15.78,861000.0
2014-03-19 12:20:00,15.76,15.81,15.76,15.81,681000.0,15.76,15.81,15.76,15.81,681000.0
2014-03-19 12:30:00,15.8,15.81,15.75,15.76,580500.0,15.8,15.81,15.75,15.76,580500.0
2014-03-19 12:40:00,15.77,15.79,15.74,15.77,424500.0,15.77,15.79,15.74,15.77,424500.0
2014-03-19 12:50:00,15.77,15.8,15.77,15.79,511500.0,15.77,15.8,15.77,15.79,511500.0
2014-03-19 13:00:00,15.8,15.8,15.76,15.79,252000.0,15.8,15.8,15.76,15.79,252000.0
2014-03-19 13:10:00,15.78,15.8,15.77,15.8,343500.0,15.78,15.8,15.77,15.8,343500.0
2014-03-19 13:20:00,15.8,15.81,15.78,15.8,375000.0,15.8,15.81,15.78,15.8,375000.0
2014-03-19 13:30:00,15.8,15.8,15.77,15.77,367500.0,15.8,15.8,15.77,15.77,367500.0
2014-03-19 13:40:00,15.77,15.79,15.76,15.77,327000.0,15.77,15.79,15.76,15.77,327000.0
2014-03-19 13:50:00,15.77,15.79,15.75,15.77,616500.0,15.77,15.79,15.75,15.77,616500.0
2014-03-19 14:00:00,15.77,15.83,15.68,15.77,2443500.0,15.77,15.83,15.68,15.77,2443500.0
2014-03-19 14:10:00,15.77,15.78,15.71,15.76,1215000.0,15.77,15.78,15.71,15.76,1215000.0
2014-03-19 14:20:00,15.75,15.77,15.68,15.71,1447500.0,15.75,15.77,15.68,15.71,1447500.0
2014-03-19 14:30:00,15.71,15.82,15.71,15.78,1677000.0,15.71,15.82,15.71,15.78,1677000.0
2014-03-19 14:40:00,15.78,15.78,15.73,15.74,1155000.0,15.78,15.78,15.73,15.74,1155000.0
2014-03-19 14:50:00,15.73,15.76,15.7,15.72,1180500.0,15.73,15.76,15.7,15.72,1180500.0
2014-03-19 15:00:00,15.72,15.74,15.61,15.62,2539500.0,15.72,15.74,15.61,15.62,2539500.0
2014-03-19 15:10:00,15.62,15.66,15.57,15.62,2694000.0,15.62,15.66,15.57,15.62,2694000.0
2014-03-19 15:20:00,15.61,15.69,15.59,15.65,1536000.0,15.61,15.69,15.59,15.65,1536000.0
2014-03-19 15:30:00,15.66,15.7,15.63,15.7,1230000.0,15.66,15.7,15.63,15.7,1230000.0
2014-03-19 15:40:00,15.7,15.73,15.67,15.72,1614000.0,15.7,15.73,15.67,15.72,1614000.0
2014-03-19 15:50:00,15.73,15.74,15.71,15.72,2673000.0,15.73,15.74,15.71,15.72,2673000.0
2014-03-20 09:30:00,15.74,15.86,15.73,15.78,3064500.0,15.74,15.86,15.73,15.78,3064500.0
2014-03-20 09:40:00,15.77,15.83,15.56,15.57,3429000.0,15.77,15.83,15.56,15.57,3429000.0
2014-03-20 09:50:00,15.57,15.69,15.57,15.67,1606500.0,15.57,15.69,15.57,15.67,1606500.0
2014-03-20 10:00:00,15.67,15.72,15.61,15.69,1599000.0,15.67,15.72,15.61,15.69,1599000.0
2014-03-20 10:10:00,15.7,15.79,15.68,15.78,2082000.0,15.7,15.79,15.68,15.78,2082000.0
2014-03-20 10:20:00,15.78,15.8,15.74,15.77,1459500.0,15.78,15.8,15.74,15.77,1459500.0
2014-03-20 10:30:00,15.77,15.82,15.77,15.79,1872000.0,15.77,15.82,15.77,15.79,1872000.0
2014-03-20 10:40:00,15.79,15.87,15.79,15.82,2179500.0,15.79,15.87,15.79,15.82,2179500.0
2014-03-20 10:50:00,15.82,15.83,15.75,15.76,1281000.0,15.82,15.83,15.75,15.76,1281000.0
2014-03-20 11:00:00,15.76,15.79,15.72,15.77,1042500.0,15.76,15.79,15.72,15.77,1042500.0
2014-03-20 11:10:00,15.77,15.78,15.72,15.72,781500.0,15.77,15.78,15.72,15.72,781500.0
2014-03-20 11:20:00,15.72,15.75,15.71,15.75,811500.0,15.72,15.75,15.71,15.75,811500.0
2014-03-20 11:30:00,15.74,15.74,15.7,15.71,577500.0,15.74,15.74,15.7,15.71,577500.0
2014-03-20 11:40:00,15.73,15.79,15.71,15.78,643500.0,15.73,15.79,15.71,15.78,643500.0
2014-03-20 11:50:00,15.79,15.85,15.78,15.84,972000.0,15.79,15.85,15.78,15.84,972000.0
2014-03-20 12:00:00,15.84,15.86,15.81,15.83,832500.0,15.84,15.86,15.81,15.83,832500.0
2014-03-20 12:10:00,15.83,15.95,15.83,15.89,2416500.0,15.83,15.95,15.83,15.89,2416500.0
2014-03-20 12:20:00,15.9,15.92,15.87,15.89,1018500.0,15.9,15.92,15.87,15.89,1018500.0
2014-03-20 12:30:00,15.9,15.91,15.89,15.89,633000.0,15.9,15.91,15.89,15.89,633000.0
2014-03-20 12:40:00,15.89,15.9,15.84,15.87,552000.0,15.89,15.9,15.84,15.87,552000.0
2014-03-20 12:50:00,15.86,15.87,15.83,15.85,574500.0,15.86,15.87,15.83,15.85,574500.0
2014-03-20 13:00:00,15.84,15.88,15.81,15.82,498000.0,15.84,15.88,15.81,15.82,498000.0
2014-03-20 13:10:00,15.83,15.83,15.76,15.78,864000.0,15.83,15.83,15.76,15.78,864000.0
2014-03-20 13:20:00,15.78,15.8,15.74,15.76,601500.0,15.78,15.8,15.74,15.76,601500.0
2014-03-20 13:30:00,15.75,15.78,15.72,15.78,588000.0,15.75,15.78,15.72,15.78,588000.0
2014-03-20 13:40:00,15.77,15.8,15.77,15.8,622500.0,15.77,15.8,15.77,15.8,622500.0
2014-03-20 13:50:00,15.8,15.8,15.76,15.77,366000.0,15.8,15.8,15.76,15.77,366000.0
2014-03-20 14:00:00,15.77,15.78,15.7,15.71,700500.0,15.77,15.78,15.7,15.71,700500.0
2014-03-20 14:10:00,15.72,15.75,15.7,15.75,1071000.0,15.72,15.75,15.7,15.75,1071000.0
2014-03-20 14:20:00,15.74,15.75,15.71,15.74,366000.0,15.74,15.75,15.71,15.74,366000.0
2014-03-20 14:30:00,15.74,15.74,15.69,15.72,606000.0,15.74,15.74,15.69,15.72,606000.0
2014-03-20 14:40:00,15.72,15.72,15.65,15.67,1183500.0,15.72,15.72,15.65,15.67,1183500.0
2014-03-20 14:50:00,15.67,15.69,15.65,15.68,609000.0,15.67,15.69,15.65,15.68,609000.0
2014-03-20 15:00:00,15.69,15.69,15.64,15.67,979500.0,15.69,15.69,15.64,15.67,979500.0
2014-03-20 15:10:00,15.66,15.67,15.61,15.61,919500.0,15.66,15.67,15.61,15.61,919500.0
2014-03-20 15:20:00,15.61,15.65,15.57,15.61,1714500.0,15.61,15.65,15.57,15.61,1714500.0
2014-03-20 15:30:00,15.61,15.65,15.6,15.63,901500.0,15.61,15.65,15.6,15.63,901500.0
2014-03-20 15:40:00,15.62,15.63,15.6,15.62,742500.0,15.62,15.63,15.6,15.62,742500.0
2014-03-20 15:50:00,15.63,15.67,15.61,15.65,2511000.0,15.63,15.67,15.61,15.65,2511000.0
2014-03-21 09:30:00,15.73,15.75,15.56,15.63,4500000.0,15.73,15.75,15.56,15.63,4500000.0
2014-03-21 09:40:00,15.64,15.68,15.58,15.58,2535000.0,15.64,15.68,15.58,15.58,2535000.0
2014-03-21 09:50:00,15.59,15.61,15.43,15.45,3942000.0,15.59,15.61,15.43,15.45,3942000.0
2014-03-21 10:00:00,15.45,15.46,15.17,15.18,8034000.0,15.45,15.46,15.17,15.18,8034000.0
2014-03-21 10:10:00,15.18,15.32,15.17,15.29,6748500.0,15.18,15.32,15.17,15.29,6748500.0
2014-03-21 10:20:00,15.28,15.31,15.17,15.22,5019000.0,15.28,15.31,15.17,15.22,5019000.0
2014-03-21 10:30:00,15.23,15.37,15.22,15.35,3580500.0,15.23,15.37,15.22,15.35,3580500.0
2014-03-21 10:40:00,15.35,15.39,15.31,15.37,2562000.0,15.35,15.39,15.31,15.37,2562000.0
2014-03-21 10:50:00,15.38,15.41,15.34,15.37,2041500.0,15.38,15.41,15.34,15.37,2041500.0
2014-03-21 11:00:00,15.37,15.46,15.36,15.43,2157000.0,15.37,15.46,15.36,15.43,2157000.0
2014-03-21 11:10:00,15.43,15.5,15.41,15.44,2583000.0,15.43,15.5,15.41,15.44,2583000.0
2014-03-21 11:20:00,15.45,15.48,15.42,15.43,1471500.0,15.45,15.48,15.42,15.43,1471500.0
2014-03-21 11:30:00,15.43,15.53,15.43,15.49,1959000.0,15.43,15.53,15.43,15.49,1959000.0
2014-03-21 11:40:00,15.48,15.52,15.47,15.47,1500000.0,15.48,15.52,15.47,15.47,1500000.0
2014-03-21 11:50:00,15.47,15.49,15.44,15.46,1800000.0,15.47,15.49,15.44,15.46,1800000.0
2014-03-21 12:00:00,15.45,15.47,15.4,15.43,1189500.0,15.45,15.47,15.4,15.43,1189500.0
2014-03-21 12:10:00,15.42,15.46,15.39,15.43,1156500.0,15.42,15.46,15.39,15.43,1156500.0
2014-03-21 12:20:00,15.43,15.46,15.39,15.39,1189500.0,15.43,15.46,15.39,15.39,1189500.0
2014-03-21 12:30:00,15.39,15.41,15.36,15.36,1354500.0,15.39,15.41,15.36,15.36,1354500.0
2014-03-21 12:40:00,15.36,15.41,15.35,15.37,967500.0,15.36,15.41,15.35,15.37,967500.0
2014-03-21 12:50:00,15.38,15.42,15.37,15.4,1183500.0,15.38,15.42,15.37,15.4,1183500.0
2014-03-21 13:00:00,15.4,15.46,15.39,15.43,859500.0,15.4,15.46,15.39,15.43,859500.0
2014-03-21 13:10:00,15.43,15.44,15.36,15.39,1110000.0,15.43,15.44,15.36,15.39,1110000.0
2014-03-21 13:20:00,15.4,15.4,15.36,15.38,651000.0,15.4,15.4,15.36,15.38,651000.0
2014-03-21 13:30:00,15.38,15.38,15.34,15.37,852000.0,15.38,15.38,15.34,15.37,852000.0
2014-03-21 13:40:00,15.37,15.37,15.34,15.36,1012500.0,15.37,15.37,15.34,15.36,1012500.0
2014-03-21 13:50:00,15.36,15.4,15.34,15.36,954000.0,15.36,15.4,15.34,15.36,954000.0
2014-03-21 14:00:00,15.35,15.38,15.34,15.38,936000.0,15.35,15.38,15.34,15.38,936000.0
2014-03-21 14:10:00,15.38,15.43,15.36,15.39,1105500.0,15.38,15.43,15.36,15.39,1105500.0
2014-03-21 14:20:00,15.4,15.4,15.34,15.35,916500.0,15.4,15.4,15.34,15.35,916500.0
2014-03-21 14:30:00,15.34,15.38,15.3,15.36,2130000.0,15.34,15.38,15.3,15.36,2130000.0
2014-03-21 14:40:00,15.37,15.4,15.31,15.32,1405500.0,15.37,15.4,15.31,15.32,1405500.0
2014-03-21 14:50:00,15.32,15.35,15.31,15.34,1038000.0,15.32,15.35,15.31,15.34,1038000.0
2014-03-21 15:00:00,15.34,15.34,15.3,15.33,1357500.0,15.34,15.34,15.3,15.33,1357500.0
2014-03-21 15:10:00,15.33,15.34,15.28,15.3,1647000.0,15.33,15.34,15.28,15.3,1647000.0
2014-03-21 15:20:00,15.3,15.34,15.3,15.32,1680000.0,15.3,15.34,15.3,15.32,1680000.0
2014-03-21 15:30:00,15.32,15.33,15.3,15.31,1911000.0,15.32,15.33,15.3,15.31,1911000.0
2014-03-21 15:40:00,15.3,15.32,15.29,15.32,2893500.0,15.3,15.32,15.29,15.32,2893500.0
2014-03-21 15:50:00,15.32,15.32,15.25,15.27,6706500.0,15.32,15.32,15.25,15.27,6706500.0
2014-03-24 09:30:00,15.32,15.33,14.75,14.8,12216000.0,15.32,15.33,14.75,14.8,12216000.0
2014-03-24 09:40:00,14.8,14.85,14.63,14.67,8146500.0,14.8,14.85,14.63,14.67,8146500.0
2014-03-24 09:50:00,14.68,14.78,14.55,14.73,8382000.0,14.68,14.78,14.55,14.73,8382000.0
2014-03-24 10:00:00,14.73,14.83,14.68,14.79,4786500.0,14.73,14.83,14.68,14.79,4786500.0
2014-03-24 10:10:00,14.79,14.82,14.61,14.72,4477500.0,14.79,14.82,14.61,14.72,4477500.0
2014-03-24 10:20:00,14.73,14.76,14.67,14.7,2682000.0,14.73,14.76,14.67,14.7,2682000.0
2014-03-24 10:30:00,14.69,14.7,14.37,14.53,7944000.0,14.69,14.7,14.37,14.53,7944000.0
2014-03-24 10:40:00,14.53,14.6,14.43,14.45,5361000.0,14.53,14.6,14.43,14.45,5361000.0
2014-03-24 10:50:00,14.46,14.59,14.33,14.43,7335000.0,14.46,14.59,14.33,14.43,7335000.0
2014-03-24 11:00:00,14.42,14.43,14.03,14.06,10566000.0,14.42,14.43,14.03,14.06,10566000.0
2014-03-24 11:10:00,14.06,14.29,14.02,14.27,7020000.0,14.06,14.29,14.02,14.27,7020000.0
2014-03-24 11:20:00,14.27,14.45,14.26,14.43,4549500.0,14.27,14.45,14.26,14.43,4549500.0
2014-03-24 11:30:00,14.43,14.49,14.33,14.41,3219000.0,14.43,14.49,14.33,14.41,3219000.0
2014-03-24 11:40:00,14.41,14.44,14.25,14.3,2326500.0,14.41,14.44,14.25,14.3,2326500.0
2014-03-24 11:50:00,14.29,14.4,14.27,14.34,1708500.0,14.29,14.4,14.27,14.34,1708500.0
2014-03-24 12:00:00,14.33,14.52,14.33,14.52,2605500.0,14.33,14.52,14.33,14.52,2605500.0
2014-03-24 12:10:00,14.51,14.53,14.45,14.48,1966500.0,14.51,14.53,14.45,14.48,1966500.0
2014-03-24 12:20:00,14.48,14.51,14.37,14.44,2154000.0,14.48,14.51,14.37,14.44,2154000.0
2014-03-24 12:30:00,14.44,14.47,14.38,14.43,1704000.0,14.44,14.47,14.38,14.43,1704000.0
2014-03-24 12:40:00,14.43,14.44,14.36,14.41,1269000.0,14.43,14.44,14.36,14.41,1269000.0
2014-03-24 12:50:00,14.41,14.43,14.37,14.39,961500.0,14.41,14.43,14.37,14.39,961500.0
2014-03-24 13:00:00,14.4,14.49,14.38,14.46,1750500.0,14.4,14.49,14.38,14.46,1750500.0
2014-03-24 13:10:00,14.45,14.55,14.45,14.5,1821000.0,14.45,14.55,14.45,14.5,1821000.0
2014-03-24 13:20:00,14.5,14.55,14.44,14.52,1668000.0,14.5,14.55,14.44,14.52,1668000.0
2014-03-24 13:30:00,14.53,14.61,14.51,14.53,2710500.0,14.53,14.61,14.51,14.53,2710500.0
2014-03-24 13:40:00,14.54,14.58,14.51,14.56,1573500.0,14.54,14.58,14.51,14.56,1573500.0
2014-03-24 13:50:00,14.54,14.57,14.53,14.56,1003500.0,14.54,14.57,14.53,14.56,1003500.0
2014-03-24 14:00:00,14.57,14.68,14.57,14.65,3228000.0,14.57,14.68,14.57,14.65,3228000.0
2014-03-24 14:10:00,14.66,14.7,14.52,14.55,2140500.0,14.66,14.7,14.52,14.55,2140500.0
2014-03-24 14:20:00,14.55,14.67,14.53,14.66,2283000.0,14.55,14.67,14.53,14.66,2283000.0
2014-03-24 14:30:00,14.67,14.68,14.59,14.65,1747500.0,14.67,14.68,14.59,14.65,1747500.0
2014-03-24 14:40:00,14.65,14.82,14.65,14.73,3918000.0,14.65,14.82,14.65,14.73,3918000.0
2014-03-24 14:50:00,14.73,14.75,14.67,14.69,1224000.0,14.73,14.75,14.67,14.69,1224000.0
2014-03-24 15:00:00,14.68,14.7,14.65,14.66,1288500.0,14.68,14.7,14.65,14.66,1288500.0
2014-03-24 15:10:00,14.67,14.67,14.55,14.59,1851000.0,14.67,14.67,14.55,14.59,1851000.0
2014-03-24 15:20:00,14.57,14.72,14.56,14.72,2355000.0,14.57,14.72,14.56,14.72,2355000.0
2014-03-24 15:30:00,14.72,14.78,14.71,14.74,2604000.0,14.72,14.78,14.71,14.74,2604000.0
2014-03-24 15:40:00,14.73,14.75,14.7,14.7,1929000.0,14.73,14.75,14.7,14.7,1929000.0
2014-03-24 15:50:00,14.7,14.71,14.65,14.67,4690500.0,14.7,14.71,14.65,14.67,4690500.0
2014-03-25 09:30:00,14.94,15.04,14.84,14.87,6816000.0,14.94,15.04,14.84,14.87,6816000.0
2014-03-25 09:40:00,14.87,14.97,14.8,14.93,3435000.0,14.87,14.97,14.8,14.93,3435000.0
2014-03-25 09:50:00,14.95,15.03,14.89,14.96,3559500.0,14.95,15.03,14.89,14.96,3559500.0
2014-03-25 10:00:00,14.96,15.14,14.96,15.1,4881000.0,14.96,15.14,14.96,15.1,4881000.0
2014-03-25 10:10:00,15.1,15.13,15.0,15.0,2391000.0,15.1,15.13,15.0,15.0,2391000.0
2014-03-25 10:20:00,15.0,15.03,14.92,14.98,3162000.0,15.0,15.03,14.92,14.98,3162000.0
2014-03-25 10:30:00,14.98,15.0,14.83,14.85,3834000.0,14.98,15.0,14.83,14.85,3834000.0
2014-03-25 10:40:00,14.84,14.91,14.77,14.79,2935500.0,14.84,14.91,14.77,14.79,2935500.0
2014-03-25 10:50:00,14.78,14.8,14.63,14.67,4887000.0,14.78,14.8,14.63,14.67,4887000.0
2014-03-25 11:00:00,14.68,14.83,14.64,14.8,3700500.0,14.68,14.83,14.64,14.8,3700500.0
2014-03-25 11:10:00,14.81,14.85,14.71,14.83,2269500.0,14.81,14.85,14.71,14.83,2269500.0
2014-03-25 11:20:00,14.83,14.84,14.73,14.76,2064000.0,14.83,14.84,14.73,14.76,2064000.0
2014-03-25 11:30:00,14.76,14.76,14.63,14.7,1935000.0,14.76,14.76,14.63,14.7,1935000.0
2014-03-25 11:40:00,14.7,14.73,14.61,14.63,1828500.0,14.7,14.73,14.61,14.63,1828500.0
2014-03-25 11:50:00,14.63,14.65,14.53,14.63,3955500.0,14.63,14.65,14.53,14.63,3955500.0
2014-03-25 12:00:00,14.64,14.71,14.6,14.71,1515000.0,14.64,14.71,14.6,14.71,1515000.0
2014-03-25 12:10:00,14.71,14.72,14.62,14.67,2995500.0,14.71,14.72,14.62,14.67,2995500.0
2014-03-25 12:20:00,14.65,14.67,14.61,14.63,2191500.0,14.65,14.67,14.61,14.63,2191500.0
2014-03-25 12:30:00,14.63,14.75,14.59,14.73,3190500.0,14.63,14.75,14.59,14.73,3190500.0
2014-03-25 12:40:00,14.74,14.8,14.69,14.8,2392500.0,14.74,14.8,14.69,14.8,2392500.0
2014-03-25 12:50:00,14.8,14.83,14.78,14.79,3723000.0,14.8,14.83,14.78,14.79,3723000.0
2014-03-25 13:00:00,14.79,14.86,14.78,14.84,3336000.0,14.79,14.86,14.78,14.84,3336000.0
2014-03-25 13:10:00,14.85,14.85,14.77,14.8,2919000.0,14.85,14.85,14.77,14.8,2919000.0
2014-03-25 13:20:00,14.81,14.95,14.8,14.87,3528000.0,14.81,14.95,14.8,14.87,3528000.0
2014-03-25 13:30:00,14.86,14.9,14.82,14.82,1050000.0,14.86,14.9,14.82,14.82,1050000.0
2014-03-25 13:40:00,14.83,14.89,14.81,14.82,831000.0,14.83,14.89,14.81,14.82,831000.0
2014-03-25 13:50:00,14.82,14.83,14.75,14.75,1209000.0,14.82,14.83,14.75,14.75,1209000.0
2014-03-25 14:00:00,14.76,14.82,14.76,14.79,753000.0,14.76,14.82,14.76,14.79,753000.0
2014-03-25 14:10:00,14.79,14.82,14.74,14.76,747000.0,14.79,14.82,14.74,14.76,747000.0
2014-03-25 14:20:00,14.74,14.81,14.73,14.74,1027500.0,14.74,14.81,14.73,14.74,1027500.0
2014-03-25 14:30:00,14.73,14.77,14.73,14.75,667500.0,14.73,14.77,14.73,14.75,667500.0
2014-03-25 14:40:00,14.76,14.78,14.66,14.66,1056000.0,14.76,14.78,14.66,14.66,1056000.0
2014-03-25 14:50:00,14.67,14.73,14.66,14.72,954000.0,14.67,14.73,14.66,14.72,954000.0
2014-03-25 15:00:00,14.72,14.72,14.67,14.68,828000.0,14.72,14.72,14.67,14.68,828000.0
2014-03-25 15:10:00,14.68,14.75,14.67,14.72,1609500.0,14.68,14.75,14.67,14.72,1609500.0
2014-03-25 15:20:00,14.73,14.75,14.69,14.73,1075500.0,14.73,14.75,14.69,14.73,1075500.0
2014-03-25 15:30:00,14.73,14.75,14.69,14.73,1332000.0,14.73,14.75,14.69,14.73,1332000.0
2014-03-25 15:40:00,14.73,14.77,14.7,14.7,2176500.0,14.73,14.77,14.7,14.7,2176500.0
2014-03-25 15:50:00,14.7,14.75,14.66,14.69,4236000.0,14.7,14.75,14.66,14.69,4236000.0
2014-03-26 09:30:00,14.77,14.84,14.41,14.52,6907500.0,14.77,14.84,14.41,14.52,6907500.0
2014-03-26 09:40:00,14.52,14.7,14.51,14.59,3090000.0,14.52,14.7,14.51,14.59,3090000.0
2014-03-26 09:50:00,14.62,14.64,14.53,14.53,1947000.0,14.62,14.64,14.53,14.53,1947000.0
2014-03-26 10:00:00,14.54,14.63,14.53,14.6,3150000.0,14.54,14.63,14.53,14.6,3150000.0
2014-03-26 10:10:00,14.6,14.68,14.57,14.6,3894000.0,14.6,14.68,14.57,14.6,3894000.0
2014-03-26 10:20:00,14.59,14.61,14.47,14.54,4291500.0,14.59,14.61,14.47,14.54,4291500.0
2014-03-26 10:30:00,14.53,14.56,14.51,14.55,1561500.0,14.53,14.56,14.51,14.55,1561500.0
2014-03-26 10:40:00,14.55,14.55,14.48,14.49,1098000.0,14.55,14.55,14.48,14.49,1098000.0
2014-03-26 10:50:00,14.49,14.51,14.37,14.39,2773500.0,14.49,14.51,14.37,14.39,2773500.0
2014-03-26 11:00:00,14.39,14.52,14.38,14.5,2211000.0,14.39,14.52,14.38,14.5,2211000.0
2014-03-26 11:10:00,14.5,14.53,14.47,14.48,1810500.0,14.5,14.53,14.47,14.48,1810500.0
2014-03-26 11:20:00,14.48,14.56,14.47,14.55,1573500.0,14.48,14.56,14.47,14.55,1573500.0
2014-03-26 11:30:00,14.56,14.58,14.48,14.5,2509500.0,14.56,14.58,14.48,14.5,2509500.0
2014-03-26 11:40:00,14.49,14.51,14.4,14.44,1765500.0,14.49,14.51,14.4,14.44,1765500.0
2014-03-26 11:50:00,14.43,14.48,14.37,14.39,1969500.0,14.43,14.48,14.37,14.39,1969500.0
2014-03-26 12:00:00,14.41,14.41,14.3,14.39,3327000.0,14.41,14.41,14.3,14.39,3327000.0
2014-03-26 12:10:00,14.39,14.44,14.37,14.39,1236000.0,14.39,14.44,14.37,14.39,1236000.0
2014-03-26 12:20:00,14.39,14.45,14.39,14.44,1108500.0,14.39,14.45,14.39,14.44,1108500.0
2014-03-26 12:30:00,14.44,14.51,14.42,14.46,1356000.0,14.44,14.51,14.42,14.46,1356000.0
2014-03-26 12:40:00,14.47,14.49,14.44,14.48,652500.0,14.47,14.49,14.44,14.48,652500.0
2014-03-26 12:50:00,14.48,14.48,14.44,14.46,412500.0,14.48,14.48,14.44,14.46,412500.0
2014-03-26 13:00:00,14.45,14.48,14.42,14.43,556500.0,14.45,14.48,14.42,14.43,556500.0
2014-03-26 13:10:00,14.43,14.44,14.39,14.4,1050000.0,14.43,14.44,14.39,14.4,1050000.0
2014-03-26 13:20:00,14.39,14.4,14.3,14.31,1683000.0,14.39,14.4,14.3,14.31,1683000.0
2014-03-26 13:30:00,14.31,14.37,14.28,14.34,1776000.0,14.31,14.37,14.28,14.34,1776000.0
2014-03-26 13:40:00,14.34,14.35,14.22,14.26,3546000.0,14.34,14.35,14.22,14.26,3546000.0
2014-03-26 13:50:00,14.25,14.32,14.2,14.3,2055000.0,14.25,14.32,14.2,14.3,2055000.0
2014-03-26 14:00:00,14.29,14.31,14.2,14.3,2229000.0,14.29,14.31,14.2,14.3,2229000.0
2014-03-26 14:10:00,14.29,14.29,14.12,14.15,3597000.0,14.29,14.29,14.12,14.15,3597000.0
2014-03-26 14:20:00,14.16,14.18,14.09,14.18,3150000.0,14.16,14.18,14.09,14.18,3150000.0
2014-03-26 14:30:00,14.16,14.24,14.15,14.21,1831500.0,14.16,14.24,14.15,14.21,1831500.0
2014-03-26 14:40:00,14.21,14.28,14.21,14.24,1404000.0,14.21,14.28,14.21,14.24,1404000.0
2014-03-26 14:50:00,14.25,14.33,14.22,14.32,1744500.0,14.25,14.33,14.22,14.32,1744500.0
2014-03-26 15:00:00,14.3,14.35,14.25,14.33,2509500.0,14.3,14.35,14.25,14.33,2509500.0
2014-03-26 15:10:00,14.33,14.35,14.3,14.32,1990500.0,14.33,14.35,14.3,14.32,1990500.0
2014-03-26 15:20:00,14.33,14.33,14.24,14.24,1326000.0,14.33,14.33,14.24,14.24,1326000.0
2014-03-26 15:30:00,14.24,14.29,14.24,14.26,1221000.0,14.24,14.29,14.24,14.26,1221000.0
2014-03-26 15:40:00,14.26,14.27,14.2,14.21,1950000.0,14.26,14.27,14.2,14.21,1950000.0
2014-03-26 15:50:00,14.22,14.23,14.19,14.19,3442500.0,14.22,14.23,14.19,14.19,3442500.0
2014-03-27 09:30:00,14.16,14.18,13.62,13.73,12084000.0,14.16,14.18,13.62,13.73,12084000.0
2014-03-27 09:40:00,13.76,13.79,13.53,13.78,9843000.0,13.76,13.79,13.53,13.78,9843000.0
2014-03-27 09:50:00,13.78,13.95,13.76,13.95,7470000.0,13.78,13.95,13.76,13.95,7470000.0
2014-03-27 10:00:00,13.94,14.21,13.89,14.14,9121500.0,13.94,14.21,13.89,14.14,9121500.0
2014-03-27 10:10:00,14.13,14.15,13.93,14.1,5085000.0,14.13,14.15,13.93,14.1,5085000.0
2014-03-27 10:20:00,14.09,14.24,14.04,14.07,5365500.0,14.09,14.24,14.04,14.07,5365500.0
2014-03-27 10:30:00,14.07,14.13,14.0,14.03,2655000.0,14.07,14.13,14.0,14.03,2655000.0
2014-03-27 10:40:00,14.01,14.07,13.91,14.07,2713500.0,14.01,14.07,13.91,14.07,2713500.0
2014-03-27 10:50:00,14.07,14.09,13.98,14.01,3876000.0,14.07,14.09,13.98,14.01,3876000.0
2014-03-27 11:00:00,14.0,14.06,13.95,13.96,1720500.0,14.0,14.06,13.95,13.96,1720500.0
2014-03-27 11:10:00,13.97,13.99,13.91,13.95,1746000.0,13.97,13.99,13.91,13.95,1746000.0
2014-03-27 11:20:00,13.96,13.96,13.77,13.78,3913500.0,13.96,13.96,13.77,13.78,3913500.0
2014-03-27 11:30:00,13.77,13.83,13.7,13.73,3720000.0,13.77,13.83,13.7,13.73,3720000.0
2014-03-27 11:40:00,13.72,13.75,13.62,13.66,4068000.0,13.72,13.75,13.62,13.66,4068000.0
2014-03-27 11:50:00,13.66,13.78,13.62,13.75,3300000.0,13.66,13.78,13.62,13.75,3300000.0
2014-03-27 12:00:00,13.75,13.77,13.68,13.68,1747500.0,13.75,13.77,13.68,13.68,1747500.0
2014-03-27 12:10:00,13.68,13.86,13.67,13.83,2827500.0,13.68,13.86,13.67,13.83,2827500.0
2014-03-27 12:20:00,13.83,13.88,13.8,13.84,2233500.0,13.83,13.88,13.8,13.84,2233500.0
2014-03-27 12:30:00,13.85,13.86,13.75,13.78,1567500.0,13.85,13.86,13.75,13.78,1567500.0
2014-03-27 12:40:00,13.78,13.8,13.7,13.77,2205000.0,13.78,13.8,13.7,13.77,2205000.0
2014-03-27 12:50:00,13.76,13.79,13.75,13.77,1171500.0,13.76,13.79,13.75,13.77,1171500.0
2014-03-27 13:00:00,13.77,13.92,13.76,13.89,2373000.0,13.77,13.92,13.76,13.89,2373000.0
2014-03-27 13:10:00,13.9,13.91,13.83,13.88,1260000.0,13.9,13.91,13.83,13.88,1260000.0
2014-03-27 13:20:00,13.87,13.94,13.85,13.87,1714500.0,13.87,13.94,13.85,13.87,1714500.0
2014-03-27 13:30:00,13.88,13.89,13.77,13.78,1702500.0,13.88,13.89,13.77,13.78,1702500.0
2014-03-27 13:40:00,13.8,13.85,13.8,13.82,783000.0,13.8,13.85,13.8,13.82,783000.0
2014-03-27 13:50:00,13.81,13.82,13.79,13.8,1363500.0,13.81,13.82,13.79,13.8,1363500.0
2014-03-27 14:00:00,13.81,13.82,13.75,13.76,1579500.0,13.81,13.82,13.75,13.76,1579500.0
2014-03-27 14:10:00,13.76,13.82,13.74,13.78,1419000.0,13.76,13.82,13.74,13.78,1419000.0
2014-03-27 14:20:00,13.78,13.9,13.77,13.88,1677000.0,13.78,13.9,13.77,13.88,1677000.0
2014-03-27 14:30:00,13.87,13.9,13.81,13.83,1689000.0,13.87,13.9,13.81,13.83,1689000.0
2014-03-27 14:40:00,13.83,13.86,13.8,13.84,921000.0,13.83,13.86,13.8,13.84,921000.0
2014-03-27 14:50:00,13.83,13.85,13.78,13.81,1200000.0,13.83,13.85,13.78,13.81,1200000.0
2014-03-27 15:00:00,13.81,13.84,13.77,13.79,1398000.0,13.81,13.84,13.77,13.79,1398000.0
2014-03-27 15:10:00,13.8,13.81,13.74,13.76,2089500.0,13.8,13.81,13.74,13.76,2089500.0
2014-03-27 15:20:00,13.76,13.83,13.75,13.8,1558500.0,13.76,13.83,13.75,13.8,1558500.0
2014-03-27 15:30:00,13.8,13.87,13.8,13.86,1992000.0,13.8,13.87,13.8,13.86,1992000.0
2014-03-27 15:40:00,13.86,13.86,13.79,13.81,2271000.0,13.86,13.86,13.79,13.81,2271000.0
2014-03-27 15:50:00,13.82,13.84,13.81,13.82,3736500.0,13.82,13.84,13.81,13.82,3736500.0
2014-03-28 09:30:00,14.19,14.43,14.1,14.18,14112000.0,14.19,14.43,14.1,14.18,14112000.0
2014-03-28 09:40:00,14.19,14.26,14.07,14.07,5125500.0,14.19,14.26,14.07,14.07,5125500.0
2014-03-28 09:50:00,14.07,14.17,14.03,14.12,5164500.0,14.07,14.17,14.03,14.12,5164500.0
2014-03-28 10:00:00,14.13,14.21,14.1,14.16,3988500.0,14.13,14.21,14.1,14.16,3988500.0
2014-03-28 10:10:00,14.16,14.33,14.16,14.27,5991000.0,14.16,14.33,14.16,14.27,5991000.0
2014-03-28 10:20:00,14.27,14.45,14.26,14.36,6483000.0,14.27,14.45,14.26,14.36,6483000.0
2014-03-28 10:30:00,14.35,14.4,14.31,14.35,3727500.0,14.35,14.4,14.31,14.35,3727500.0
2014-03-28 10:40:00,14.35,14.4,14.33,14.34,3397500.0,14.35,14.4,14.33,14.34,3397500.0
2014-03-28 10:50:00,14.34,14.45,14.32,14.39,3331500.0,14.34,14.45,14.32,14.39,3331500.0
2014-03-28 11:00:00,14.39,14.4,14.33,14.33,1915500.0,14.39,14.4,14.33,14.33,1915500.0
2014-03-28 11:10:00,14.33,14.36,14.31,14.31,1785000.0,14.33,14.36,14.31,14.31,1785000.0
2014-03-28 11:20:00,14.32,14.42,14.31,14.41,2422500.0,14.32,14.42,14.31,14.41,2422500.0
2014-03-28 11:30:00,14.41,14.45,14.32,14.32,3055500.0,14.41,14.45,14.32,14.32,3055500.0
2014-03-28 11:40:00,14.32,14.37,14.29,14.33,2179500.0,14.32,14.37,14.29,14.33,2179500.0
2014-03-28 11:50:00,14.34,14.35,14.31,14.31,1480500.0,14.34,14.35,14.31,14.31,1480500.0
2014-03-28 12:00:00,14.32,14.34,14.28,14.32,1959000.0,14.32,14.34,14.28,14.32,1959000.0
2014-03-28 12:10:00,14.32,14.34,14.27,14.3,1567500.0,14.32,14.34,14.27,14.3,1567500.0
2014-03-28 12:20:00,14.29,14.31,14.27,14.29,1581000.0,14.29,14.31,14.27,14.29,1581000.0
2014-03-28 12:30:00,14.29,14.38,14.28,14.37,2455500.0,14.29,14.38,14.28,14.37,2455500.0
2014-03-28 12:40:00,14.37,14.39,14.35,14.36,1236000.0,14.37,14.39,14.35,14.36,1236000.0
2014-03-28 12:50:00,14.36,14.36,14.31,14.33,1372500.0,14.36,14.36,14.31,14.33,1372500.0
2014-03-28 13:00:00,14.33,14.33,14.27,14.27,1350000.0,14.33,14.33,14.27,14.27,1350000.0
2014-03-28 13:10:00,14.28,14.28,14.2,14.2,2568000.0,14.28,14.28,14.2,14.2,2568000.0
2014-03-28 13:20:00,14.2,14.25,14.19,14.23,2203500.0,14.2,14.25,14.19,14.23,2203500.0
2014-03-28 13:30:00,14.22,14.31,14.22,14.28,2050500.0,14.22,14.31,14.22,14.28,2050500.0
2014-03-28 13:40:00,14.29,14.3,14.26,14.27,1267500.0,14.29,14.3,14.26,14.27,1267500.0
2014-03-28 13:50:00,14.27,14.29,14.25,14.26,1396500.0,14.27,14.29,14.25,14.26,1396500.0
2014-03-28 14:00:00,14.26,14.26,14.17,14.18,2643000.0,14.26,14.26,14.17,14.18,2643000.0
2014-03-28 14:10:00,14.17,14.19,14.04,14.04,4734000.0,14.17,14.19,14.04,14.04,4734000.0
2014-03-28 14:20:00,14.05,14.13,14.04,14.11,3433500.0,14.05,14.13,14.04,14.11,3433500.0
2014-03-28 14:30:00,14.11,14.12,14.07,14.08,2244000.0,14.11,14.12,14.07,14.08,2244000.0
2014-03-28 14:40:00,14.09,14.11,14.02,14.05,3016500.0,14.09,14.11,14.02,14.05,3016500.0
2014-03-28 14:50:00,14.05,14.11,14.04,14.09,1776000.0,14.05,14.11,14.04,14.09,1776000.0
2014-03-28 15:00:00,14.09,14.12,14.07,14.09,1915500.0,14.09,14.12,14.07,14.09,1915500.0
2014-03-28 15:10:00,14.09,14.17,14.09,14.17,3472500.0,14.09,14.17,14.09,14.17,3472500.0
2014-03-28 15:20:00,14.17,14.17,14.1,14.11,1459500.0,14.17,14.17,14.1,14.11,1459500.0
2014-03-28 15:30:00,14.12,14.12,14.09,14.1,2158500.0,14.12,14.12,14.09,14.1,2158500.0
2014-03-28 15:40:00,14.1,14.15,14.1,14.12,2782500.0,14.1,14.15,14.1,14.12,2782500.0
2014-03-28 15:50:00,14.12,14.16,14.11,14.15,5524500.0,14.12,14.16,14.11,14.15,5524500.0
2014-03-31 09:30:00,14.43,14.45,14.17,14.23,10399500.0,14.43,14.45,14.17,14.23,10399500.0
2014-03-31 09:40:00,14.23,14.23,13.94,14.01,8095500.0,14.23,14.23,13.94,14.01,8095500.0
2014-03-31 09:50:00,14.01,14.11,13.92,13.97,6561000.0,14.01,14.11,13.92,13.97,6561000.0
2014-03-31 10:00:00,13.96,14.03,13.83,13.84,5859000.0,13.96,14.03,13.83,13.84,5859000.0
2014-03-31 10:10:00,13.86,13.9,13.82,13.83,4005000.0,13.86,13.9,13.82,13.83,4005000.0
2014-03-31 10:20:00,13.82,13.98,13.81,13.97,4495500.0,13.82,13.98,13.81,13.97,4495500.0
2014-03-31 10:30:00,13.97,14.02,13.85,13.89,3018000.0,13.97,14.02,13.85,13.89,3018000.0
2014-03-31 10:40:00,13.89,13.93,13.81,13.83,2196000.0,13.89,13.93,13.81,13.83,2196000.0
2014-03-31 10:50:00,13.82,13.89,13.78,13.79,4236000.0,13.82,13.89,13.78,13.79,4236000.0
2014-03-31 11:00:00,13.78,13.87,13.76,13.82,2566500.0,13.78,13.87,13.76,13.82,2566500.0
2014-03-31 11:10:00,13.81,13.85,13.81,13.82,1242000.0,13.81,13.85,13.81,13.82,1242000.0
2014-03-31 11:20:00,13.82,13.86,13.81,13.84,1422000.0,13.82,13.86,13.81,13.84,1422000.0
2014-03-31 11:30:00,13.85,13.92,13.83,13.92,2535000.0,13.85,13.92,13.83,13.92,2535000.0
2014-03-31 11:40:00,13.92,14.0,13.91,13.97,2689500.0,13.92,14.0,13.91,13.97,2689500.0
2014-03-31 11:50:00,13.97,13.97,13.9,13.93,1353000.0,13.97,13.97,13.9,13.93,1353000.0
2014-03-31 12:00:00,13.93,13.98,13.93,13.95,1636500.0,13.93,13.98,13.93,13.95,1636500.0
2014-03-31 12:10:00,13.95,13.95,13.85,13.86,1578000.0,13.95,13.95,13.85,13.86,1578000.0
2014-03-31 12:20:00,13.86,13.88,13.83,13.87,1675500.0,13.86,13.88,13.83,13.87,1675500.0
2014-03-31 12:30:00,13.87,13.92,13.85,13.88,1215000.0,13.87,13.92,13.85,13.88,1215000.0
2014-03-31 12:40:00,13.88,13.89,13.84,13.87,1648500.0,13.88,13.89,13.84,13.87,1648500.0
2014-03-31 12:50:00,13.87,13.87,13.84,13.86,1207500.0,13.87,13.87,13.84,13.86,1207500.0
2014-03-31 13:00:00,13.87,13.91,13.84,13.9,1924500.0,13.87,13.91,13.84,13.9,1924500.0
2014-03-31 13:10:00,13.89,14.01,13.89,13.99,3460500.0,13.89,14.01,13.89,13.99,3460500.0
2014-03-31 13:20:00,13.99,13.99,13.92,13.95,936000.0,13.99,13.99,13.92,13.95,936000.0
2014-03-31 13:30:00,13.94,13.95,13.9,13.92,1374000.0,13.94,13.95,13.9,13.92,1374000.0
2014-03-31 13:40:00,13.92,13.95,13.89,13.9,2052000.0,13.92,13.95,13.89,13.9,2052000.0
2014-03-31 13:50:00,13.9,13.91,13.83,13.87,1597500.0,13.9,13.91,13.83,13.87,1597500.0
2014-03-31 14:00:00,13.86,13.89,13.81,13.83,1633500.0,13.86,13.89,13.81,13.83,1633500.0
2014-03-31 14:10:00,13.84,13.88,13.79,13.85,1984500.0,13.84,13.88,13.79,13.85,1984500.0
2014-03-31 14:20:00,13.84,13.85,13.83,13.85,426000.0,13.84,13.85,13.83,13.85,426000.0
2014-03-31 14:30:00,13.85,13.89,13.8,13.83,1611000.0,13.85,13.89,13.8,13.83,1611000.0
2014-03-31 14:40:00,13.82,13.88,13.82,13.84,814500.0,13.82,13.88,13.82,13.84,814500.0
2014-03-31 14:50:00,13.84,13.85,13.78,13.8,1191000.0,13.84,13.85,13.78,13.8,1191000.0
2014-03-31 15:00:00,13.8,13.85,13.78,13.83,1482000.0,13.8,13.85,13.78,13.83,1482000.0
2014-03-31 15:10:00,13.82,13.87,13.82,13.86,955500.0,13.82,13.87,13.82,13.86,955500.0
2014-03-31 15:20:00,13.86,13.9,13.85,13.87,1290000.0,13.86,13.9,13.85,13.87,1290000.0
2014-03-31 15:30:00,13.87,13.93,13.85,13.92,2367000.0,13.87,13.93,13.85,13.92,2367000.0
2014-03-31 15:40:00,13.92,13.94,13.88,13.88,2346000.0,13.92,13.94,13.88,13.88,2346000.0
2014-03-31 15:50:00,13.89,13.95,13.87,13.9,4747500.0,13.89,13.95,13.87,13.9,4747500.0
2014-04-01 09:30:00,13.93,14.13,13.92,14.05,6147000.0,13.93,14.13,13.92,14.05,6147000.0
2014-04-01 09:40:00,14.04,14.06,13.91,14.0,3340500.0,14.04,14.06,13.91,14.0,3340500.0
2014-04-01 09:50:00,14.0,14.19,13.98,14.13,5383500.0,14.0,14.19,13.98,14.13,5383500.0
2014-04-01 10:00:00,14.13,14.22,14.13,14.16,3577500.0,14.13,14.22,14.13,14.16,3577500.0
2014-04-01 10:10:00,14.17,14.27,14.14,14.26,4087500.0,14.17,14.27,14.14,14.26,4087500.0
2014-04-01 10:20:00,14.25,14.3,14.23,14.28,5338500.0,14.25,14.3,14.23,14.28,5338500.0
2014-04-01 10:30:00,14.28,14.41,14.28,14.39,6778500.0,14.28,14.41,14.28,14.39,6778500.0
2014-04-01 10:40:00,14.39,14.41,14.31,14.31,3901500.0,14.39,14.41,14.31,14.31,3901500.0
2014-04-01 10:50:00,14.32,14.36,14.3,14.32,2058000.0,14.32,14.36,14.3,14.32,2058000.0
2014-04-01 11:00:00,14.32,14.37,14.31,14.34,1639500.0,14.32,14.37,14.31,14.34,1639500.0
2014-04-01 11:10:00,14.34,14.38,14.29,14.32,1855500.0,14.34,14.38,14.29,14.32,1855500.0
2014-04-01 11:20:00,14.32,14.35,14.31,14.34,1225500.0,14.32,14.35,14.31,14.34,1225500.0
2014-04-01 11:30:00,14.34,14.35,14.31,14.33,1594500.0,14.34,14.35,14.31,14.33,1594500.0
2014-04-01 11:40:00,14.33,14.35,14.27,14.31,1947000.0,14.33,14.35,14.27,14.31,1947000.0
2014-04-01 11:50:00,14.3,14.37,14.29,14.32,1437000.0,14.3,14.37,14.29,14.32,1437000.0
2014-04-01 12:00:00,14.32,14.42,14.3,14.42,2452500.0,14.32,14.42,14.3,14.42,2452500.0
2014-04-01 12:10:00,14.42,14.42,14.37,14.39,1686000.0,14.42,14.42,14.37,14.39,1686000.0
2014-04-01 12:20:00,14.39,14.39,14.32,14.35,1276500.0,14.39,14.39,14.32,14.35,1276500.0
2014-04-01 12:30:00,14.35,14.35,14.29,14.29,1443000.0,14.35,14.35,14.29,14.29,1443000.0
2014-04-01 12:40:00,14.3,14.32,14.28,14.29,939000.0,14.3,14.32,14.28,14.29,939000.0
2014-04-01 12:50:00,14.29,14.29,14.23,14.24,1591500.0,14.29,14.29,14.23,14.24,1591500.0
2014-04-01 13:00:00,14.24,14.26,14.2,14.24,1974000.0,14.24,14.26,14.2,14.24,1974000.0
2014-04-01 13:10:00,14.23,14.26,14.21,14.23,883500.0,14.23,14.26,14.21,14.23,883500.0
2014-04-01 13:20:00,14.23,14.28,14.21,14.28,1114500.0,14.23,14.28,14.21,14.28,1114500.0
2014-04-01 13:30:00,14.27,14.28,14.24,14.27,670500.0,14.27,14.28,14.24,14.27,670500.0
2014-04-01 13:40:00,14.27,14.33,14.26,14.32,993000.0,14.27,14.33,14.26,14.32,993000.0
2014-04-01 13:50:00,14.33,14.38,14.31,14.38,1321500.0,14.33,14.38,14.31,14.38,1321500.0
2014-04-01 14:00:00,14.38,14.41,14.35,14.37,1675500.0,14.38,14.41,14.35,14.37,1675500.0
2014-04-01 14:10:00,14.37,14.39,14.35,14.36,1519500.0,14.37,14.39,14.35,14.36,1519500.0
2014-04-01 14:20:00,14.36,14.37,14.31,14.33,856500.0,14.36,14.37,14.31,14.33,856500.0
2014-04-01 14:30:00,14.33,14.35,14.31,14.33,1023000.0,14.33,14.35,14.31,14.33,1023000.0
2014-04-01 14:40:00,14.33,14.36,14.3,14.32,1570500.0,14.33,14.36,14.3,14.32,1570500.0
2014-04-01 14:50:00,14.32,14.35,14.31,14.35,1006500.0,14.32,14.35,14.31,14.35,1006500.0
2014-04-01 15:00:00,14.35,14.35,14.32,14.34,1215000.0,14.35,14.35,14.32,14.34,1215000.0
2014-04-01 15:10:00,14.34,14.35,14.29,14.3,1002000.0,14.34,14.35,14.29,14.3,1002000.0
2014-04-01 15:20:00,14.3,14.31,14.27,14.29,1396500.0,14.3,14.31,14.27,14.29,1396500.0
2014-04-01 15:30:00,14.3,14.3,14.27,14.29,1468500.0,14.3,14.3,14.27,14.29,1468500.0
2014-04-01 15:40:00,14.29,14.36,14.28,14.34,1998000.0,14.29,14.36,14.28,14.34,1998000.0
2014-04-01 15:50:00,14.33,14.54,14.33,14.46,9937500.0,14.33,14.54,14.33,14.46,9937500.0
2014-04-02 09:30:00,14.67,14.8,14.54,14.73,9192000.0,14.67,14.8,14.54,14.73,9192000.0
2014-04-02 09:40:00,14.73,14.83,14.72,14.74,6927000.0,14.73,14.83,14.72,14.74,6927000.0
2014-04-02 09:50:00,14.74,14.75,14.6,14.61,6384000.0,14.74,14.75,14.6,14.61,6384000.0
2014-04-02 10:00:00,14.61,14.71,14.58,14.71,4354500.0,14.61,14.71,14.58,14.71,4354500.0
2014-04-02 10:10:00,14.71,14.75,14.61,14.63,2865000.0,14.71,14.75,14.61,14.63,2865000.0
2014-04-02 10:20:00,14.63,14.8,14.63,14.76,3555000.0,14.63,14.8,14.63,14.76,3555000.0
2014-04-02 10:30:00,14.76,14.77,14.66,14.67,3553500.0,14.76,14.77,14.66,14.67,3553500.0
2014-04-02 10:40:00,14.68,14.75,14.67,14.72,1738500.0,14.68,14.75,14.67,14.72,1738500.0
2014-04-02 10:50:00,14.72,14.73,14.66,14.67,1615500.0,14.72,14.73,14.66,14.67,1615500.0
2014-04-02 11:00:00,14.67,14.72,14.64,14.67,2386500.0,14.67,14.72,14.64,14.67,2386500.0
2014-04-02 11:10:00,14.67,14.7,14.61,14.68,1749000.0,14.67,14.7,14.61,14.68,1749000.0
2014-04-02 11:20:00,14.67,14.76,14.66,14.73,1989000.0,14.67,14.76,14.66,14.73,1989000.0
2014-04-02 11:30:00,14.73,14.79,14.72,14.78,2857500.0,14.73,14.79,14.72,14.78,2857500.0
2014-04-02 11:40:00,14.78,14.91,14.77,14.86,5479500.0,14.78,14.91,14.77,14.86,5479500.0
2014-04-02 11:50:00,14.86,15.0,14.85,14.92,4551000.0,14.86,15.0,14.85,14.92,4551000.0
2014-04-02 12:00:00,14.92,14.98,14.89,14.92,3696000.0,14.92,14.98,14.89,14.92,3696000.0
2014-04-02 12:10:00,14.92,14.97,14.89,14.91,2046000.0,14.92,14.97,14.89,14.91,2046000.0
2014-04-02 12:20:00,14.9,14.96,14.89,14.94,1885500.0,14.9,14.96,14.89,14.94,1885500.0
2014-04-02 12:30:00,14.95,15.05,14.92,15.04,4450500.0,14.95,15.05,14.92,15.04,4450500.0
2014-04-02 12:40:00,15.04,15.11,15.01,15.09,3784500.0,15.04,15.11,15.01,15.09,3784500.0
2014-04-02 12:50:00,15.09,15.1,15.01,15.06,2532000.0,15.09,15.1,15.01,15.06,2532000.0
2014-04-02 13:00:00,15.05,15.17,15.05,15.12,3946500.0,15.05,15.17,15.05,15.12,3946500.0
2014-04-02 13:10:00,15.12,15.14,15.08,15.09,1932000.0,15.12,15.14,15.08,15.09,1932000.0
2014-04-02 13:20:00,15.09,15.09,14.98,15.01,3852000.0,15.09,15.09,14.98,15.01,3852000.0
2014-04-02 13:30:00,15.01,15.04,14.97,14.98,2482500.0,15.01,15.04,14.97,14.98,2482500.0
2014-04-02 13:40:00,14.98,14.98,14.9,14.94,3657000.0,14.98,14.98,14.9,14.94,3657000.0
2014-04-02 13:50:00,14.95,15.02,14.94,15.0,1918500.0,14.95,15.02,14.94,15.0,1918500.0
2014-04-02 14:00:00,15.0,15.02,14.93,14.95,1863000.0,15.0,15.02,14.93,14.95,1863000.0
2014-04-02 14:10:00,14.93,14.98,14.93,14.96,1396500.0,14.93,14.98,14.93,14.96,1396500.0
2014-04-02 14:20:00,14.97,14.98,14.9,14.92,1345500.0,14.97,14.98,14.9,14.92,1345500.0
2014-04-02 14:30:00,14.93,14.94,14.88,14.93,1807500.0,14.93,14.94,14.88,14.93,1807500.0
2014-04-02 14:40:00,14.93,14.99,14.92,14.93,1630500.0,14.93,14.99,14.92,14.93,1630500.0
2014-04-02 14:50:00,14.92,14.98,14.92,14.98,1065000.0,14.92,14.98,14.92,14.98,1065000.0
2014-04-02 15:00:00,14.98,15.08,14.97,15.07,2740500.0,14.98,15.08,14.97,15.07,2740500.0
2014-04-02 15:10:00,15.07,15.13,15.04,15.12,3108000.0,15.07,15.13,15.04,15.12,3108000.0
2014-04-02 15:20:00,15.12,15.15,15.06,15.15,2953500.0,15.12,15.15,15.06,15.15,2953500.0
2014-04-02 15:30:00,15.15,15.18,15.12,15.16,3913500.0,15.15,15.18,15.12,15.16,3913500.0
2014-04-02 15:40:00,15.16,15.29,15.15,15.29,7228500.0,15.16,15.29,15.15,15.29,7228500.0
2014-04-02 15:50:00,15.28,15.39,15.26,15.35,10741500.0,15.28,15.39,15.26,15.35,10741500.0
2014-04-03 09:30:00,15.35,15.5,15.25,15.48,9898500.0,15.35,15.5,15.25,15.48,9898500.0
2014-04-03 09:40:00,15.48,15.72,15.4,15.61,11343000.0,15.48,15.72,15.4,15.61,11343000.0
2014-04-03 09:50:00,15.63,15.67,15.55,15.63,6009000.0,15.63,15.67,15.55,15.63,6009000.0
2014-04-03 10:00:00,15.64,15.66,15.49,15.53,4851000.0,15.64,15.66,15.49,15.53,4851000.0
2014-04-03 10:10:00,15.53,15.59,15.43,15.46,6762000.0,15.53,15.59,15.43,15.46,6762000.0
2014-04-03 10:20:00,15.45,15.51,15.36,15.36,5074500.0,15.45,15.51,15.36,15.36,5074500.0
2014-04-03 10:30:00,15.37,15.4,15.23,15.25,6292500.0,15.37,15.4,15.23,15.25,6292500.0
2014-04-03 10:40:00,15.25,15.31,15.24,15.27,3408000.0,15.25,15.31,15.24,15.27,3408000.0
2014-04-03 10:50:00,15.29,15.29,15.13,15.22,5914500.0,15.29,15.29,15.13,15.22,5914500.0
2014-04-03 11:00:00,15.23,15.28,15.19,15.19,2355000.0,15.23,15.28,15.19,15.19,2355000.0
2014-04-03 11:10:00,15.19,15.25,15.15,15.16,1866000.0,15.19,15.25,15.15,15.16,1866000.0
2014-04-03 11:20:00,15.16,15.17,15.04,15.04,4170000.0,15.16,15.17,15.04,15.04,4170000.0
2014-04-03 11:30:00,15.05,15.16,15.02,15.14,3859500.0,15.05,15.16,15.02,15.14,3859500.0
2014-04-03 11:40:00,15.14,15.2,15.04,15.05,2953500.0,15.14,15.2,15.04,15.05,2953500.0
2014-04-03 11:50:00,15.06,15.17,15.04,15.08,2872500.0,15.06,15.17,15.04,15.08,2872500.0
2014-04-03 12:00:00,15.09,15.09,15.01,15.01,2071500.0,15.09,15.09,15.01,15.01,2071500.0
2014-04-03 12:10:00,15.01,15.07,14.93,14.95,2955000.0,15.01,15.07,14.93,14.95,2955000.0
2014-04-03 12:20:00,14.95,15.0,14.92,14.94,2967000.0,14.95,15.0,14.92,14.94,2967000.0
2014-04-03 12:30:00,14.93,14.94,14.8,14.85,6241500.0,14.93,14.94,14.8,14.85,6241500.0
2014-04-03 12:40:00,14.84,14.9,14.81,14.81,2644500.0,14.84,14.9,14.81,14.81,2644500.0
2014-04-03 12:50:00,14.81,14.91,14.81,14.86,2692500.0,14.81,14.91,14.81,14.86,2692500.0
2014-04-03 13:00:00,14.86,14.87,14.8,14.85,2250000.0,14.86,14.87,14.8,14.85,2250000.0
2014-04-03 13:10:00,14.85,14.95,14.85,14.92,2635500.0,14.85,14.95,14.85,14.92,2635500.0
2014-04-03 13:20:00,14.92,15.04,14.91,15.02,2424000.0,14.92,15.04,14.91,15.02,2424000.0
2014-04-03 13:30:00,15.03,15.13,15.0,15.1,4020000.0,15.03,15.13,15.0,15.1,4020000.0
2014-04-03 13:40:00,15.1,15.15,15.06,15.06,1843500.0,15.1,15.15,15.06,15.06,1843500.0
2014-04-03 13:50:00,15.08,15.09,14.97,14.98,1801500.0,15.08,15.09,14.97,14.98,1801500.0
2014-04-03 14:00:00,14.99,15.04,14.98,15.02,1093500.0,14.99,15.04,14.98,15.02,1093500.0
2014-04-03 14:10:00,15.02,15.02,14.98,14.99,1111500.0,15.02,15.02,14.98,14.99,1111500.0
2014-04-03 14:20:00,14.99,15.0,14.89,14.9,1510500.0,14.99,15.0,14.89,14.9,1510500.0
2014-04-03 14:30:00,14.9,14.93,14.88,14.9,1477500.0,14.9,14.93,14.88,14.9,1477500.0
2014-04-03 14:40:00,14.89,14.97,14.86,14.96,2001000.0,14.89,14.97,14.86,14.96,2001000.0
2014-04-03 14:50:00,14.96,14.98,14.9,14.93,1614000.0,14.96,14.98,14.9,14.93,1614000.0
2014-04-03 15:00:00,14.92,14.94,14.87,14.87,1476000.0,14.92,14.94,14.87,14.87,1476000.0
2014-04-03 15:10:00,14.88,14.91,14.87,14.9,1618500.0,14.88,14.91,14.87,14.9,1618500.0
2014-04-03 15:20:00,14.9,15.0,14.89,14.99,1987500.0,14.9,15.0,14.89,14.99,1987500.0
2014-04-03 15:30:00,15.0,15.02,14.93,15.02,2613000.0,15.0,15.02,14.93,15.02,2613000.0
2014-04-03 15:40:00,15.03,15.04,14.99,15.02,3255000.0,15.03,15.04,14.99,15.02,3255000.0
2014-04-03 15:50:00,15.02,15.07,15.02,15.03,4858500.0,15.02,15.07,15.02,15.03,4858500.0
2014-04-04 09:30:00,15.07,15.1,14.85,14.94,6291000.0,15.07,15.1,14.85,14.94,6291000.0
2014-04-04 09:40:00,14.94,15.06,14.88,14.95,3873000.0,14.94,15.06,14.88,14.95,3873000.0
2014-04-04 09:50:00,14.93,15.05,14.9,14.99,2350500.0,14.93,15.05,14.9,14.99,2350500.0
2014-04-04 10:00:00,14.99,15.21,14.97,15.17,6445500.0,14.99,15.21,14.97,15.17,6445500.0
2014-04-04 10:10:00,15.17,15.22,15.04,15.06,4150500.0,15.17,15.22,15.04,15.06,4150500.0
2014-04-04 10:20:00,15.07,15.19,15.01,15.17,3244500.0,15.07,15.19,15.01,15.17,3244500.0
2014-04-04 10:30:00,15.19,15.19,15.07,15.1,1624500.0,15.19,15.19,15.07,15.1,1624500.0
2014-04-04 10:40:00,15.1,15.13,15.05,15.06,1015500.0,15.1,15.13,15.05,15.06,1015500.0
2014-04-04 10:50:00,15.05,15.09,14.98,14.98,2007000.0,15.05,15.09,14.98,14.98,2007000.0
2014-04-04 11:00:00,14.99,15.01,14.88,14.88,2164500.0,14.99,15.01,14.88,14.88,2164500.0
2014-04-04 11:10:00,14.88,14.96,14.83,14.84,2728500.0,14.88,14.96,14.83,14.84,2728500.0
2014-04-04 11:20:00,14.84,14.86,14.68,14.7,5818500.0,14.84,14.86,14.68,14.7,5818500.0
2014-04-04 11:30:00,14.7,14.86,14.7,14.77,4089000.0,14.7,14.86,14.7,14.77,4089000.0
2014-04-04 11:40:00,14.77,14.79,14.51,14.53,6180000.0,14.77,14.79,14.51,14.53,6180000.0
2014-04-04 11:50:00,14.53,14.63,14.48,14.61,4693500.0,14.53,14.63,14.48,14.61,4693500.0
2014-04-04 12:00:00,14.6,14.6,14.2,14.3,9579000.0,14.6,14.6,14.2,14.3,9579000.0
2014-04-04 12:10:00,14.3,14.42,14.23,14.41,5278500.0,14.3,14.42,14.23,14.41,5278500.0
2014-04-04 12:20:00,14.41,14.51,14.31,14.33,5836500.0,14.41,14.51,14.31,14.33,5836500.0
2014-04-04 12:30:00,14.32,14.38,14.27,14.36,3072000.0,14.32,14.38,14.27,14.36,3072000.0
2014-04-04 12:40:00,14.36,14.37,14.18,14.18,3190500.0,14.36,14.37,14.18,14.18,3190500.0
2014-04-04 12:50:00,14.18,14.26,14.11,14.15,4230000.0,14.18,14.26,14.11,14.15,4230000.0
2014-04-04 13:00:00,14.16,14.22,14.11,14.17,3070500.0,14.16,14.22,14.11,14.17,3070500.0
2014-04-04 13:10:00,14.17,14.36,14.17,14.33,3676500.0,14.17,14.36,14.17,14.33,3676500.0
2014-04-04 13:20:00,14.33,14.36,14.27,14.32,2505000.0,14.33,14.36,14.27,14.32,2505000.0
2014-04-04 13:30:00,14.3,14.31,14.14,14.25,2818500.0,14.3,14.31,14.14,14.25,2818500.0
2014-04-04 13:40:00,14.25,14.26,14.17,14.2,2115000.0,14.25,14.26,14.17,14.2,2115000.0
2014-04-04 13:50:00,14.2,14.28,14.17,14.24,1869000.0,14.2,14.28,14.17,14.24,1869000.0
2014-04-04 14:00:00,14.24,14.27,14.13,14.14,2889000.0,14.24,14.27,14.13,14.14,2889000.0
2014-04-04 14:10:00,14.15,14.27,14.13,14.24,2413500.0,14.15,14.27,14.13,14.24,2413500.0
2014-04-04 14:20:00,14.23,14.28,14.19,14.24,1648500.0,14.23,14.28,14.19,14.24,1648500.0
2014-04-04 14:30:00,14.23,14.25,14.15,14.16,1707000.0,14.23,14.25,14.15,14.16,1707000.0
2014-04-04 14:40:00,14.16,14.18,14.08,14.15,3949500.0,14.16,14.18,14.08,14.15,3949500.0
2014-04-04 14:50:00,14.16,14.23,14.13,14.23,1893000.0,14.16,14.23,14.13,14.23,1893000.0
2014-04-04 15:00:00,14.23,14.24,14.15,14.18,1690500.0,14.23,14.24,14.15,14.18,1690500.0
2014-04-04 15:10:00,14.18,14.29,14.1,14.25,5320500.0,14.18,14.29,14.1,14.25,5320500.0
2014-04-04 15:20:00,14.25,14.3,14.19,14.24,3676500.0,14.25,14.3,14.19,14.24,3676500.0
2014-04-04 15:30:00,14.24,14.25,14.14,14.16,3552000.0,14.24,14.25,14.14,14.16,3552000.0
2014-04-04 15:40:00,14.16,14.2,14.09,14.11,5271000.0,14.16,14.2,14.09,14.11,5271000.0
2014-04-04 15:50:00,14.11,14.16,14.11,14.14,6588000.0,14.11,14.16,14.11,14.14,6588000.0
2014-04-07 09:30:00,13.72,13.97,13.67,13.93,11346000.0,13.72,13.97,13.67,13.93,11346000.0
2014-04-07 09:40:00,13.93,14.0,13.81,13.94,5844000.0,13.93,14.0,13.81,13.94,5844000.0
2014-04-07 09:50:00,13.93,14.37,13.92,14.35,7708500.0,13.93,14.37,13.92,14.35,7708500.0
2014-04-07 10:00:00,14.35,14.37,14.2,14.35,5182500.0,14.35,14.37,14.2,14.35,5182500.0
2014-04-07 10:10:00,14.34,14.41,14.24,14.32,4140000.0,14.34,14.41,14.24,14.32,4140000.0
2014-04-07 10:20:00,14.31,14.31,14.11,14.13,4251000.0,14.31,14.31,14.11,14.13,4251000.0
2014-04-07 10:30:00,14.12,14.18,14.03,14.07,4213500.0,14.12,14.18,14.03,14.07,4213500.0
2014-04-07 10:40:00,14.08,14.11,13.9,13.93,5163000.0,14.08,14.11,13.9,13.93,5163000.0
2014-04-07 10:50:00,13.94,14.01,13.89,13.99,2644500.0,13.94,14.01,13.89,13.99,2644500.0
2014-04-07 11:00:00,14.0,14.05,13.96,13.96,2091000.0,14.0,14.05,13.96,13.96,2091000.0
2014-04-07 11:10:00,13.96,14.07,13.92,14.04,2391000.0,13.96,14.07,13.92,14.04,2391000.0
2014-04-07 11:20:00,14.05,14.05,13.93,14.03,1582500.0,14.05,14.05,13.93,14.03,1582500.0
2014-04-07 11:30:00,14.01,14.13,14.0,14.08,2022000.0,14.01,14.13,14.0,14.08,2022000.0
2014-04-07 11:40:00,14.08,14.09,14.0,14.0,1458000.0,14.08,14.09,14.0,14.0,1458000.0
2014-04-07 11:50:00,14.01,14.02,13.84,13.88,3075000.0,14.01,14.02,13.84,13.88,3075000.0
2014-04-07 12:00:00,13.87,13.89,13.78,13.78,3010500.0,13.87,13.89,13.78,13.78,3010500.0
2014-04-07 12:10:00,13.78,13.83,13.69,13.69,3612000.0,13.78,13.83,13.69,13.69,3612000.0
2014-04-07 12:20:00,13.69,13.82,13.69,13.82,2857500.0,13.69,13.82,13.69,13.82,2857500.0
2014-04-07 12:30:00,13.81,13.89,13.77,13.84,1780500.0,13.81,13.89,13.77,13.84,1780500.0
2014-04-07 12:40:00,13.84,13.87,13.74,13.75,1504500.0,13.84,13.87,13.74,13.75,1504500.0
2014-04-07 12:50:00,13.76,13.88,13.75,13.87,1738500.0,13.76,13.88,13.75,13.87,1738500.0
2014-04-07 13:00:00,13.87,13.88,13.75,13.77,2086500.0,13.87,13.88,13.75,13.77,2086500.0
2014-04-07 13:10:00,13.77,13.8,13.72,13.72,1528500.0,13.77,13.8,13.72,13.72,1528500.0
2014-04-07 13:20:00,13.72,13.81,13.71,13.73,1588500.0,13.72,13.81,13.71,13.73,1588500.0
2014-04-07 13:30:00,13.73,13.73,13.64,13.66,3582000.0,13.73,13.73,13.64,13.66,3582000.0
2014-04-07 13:40:00,13.66,13.72,13.65,13.69,2452500.0,13.66,13.72,13.65,13.69,2452500.0
2014-04-07 13:50:00,13.7,13.73,13.66,13.67,1801500.0,13.7,13.73,13.66,13.67,1801500.0
2014-04-07 14:00:00,13.67,13.75,13.62,13.72,2983500.0,13.67,13.75,13.62,13.72,2983500.0
2014-04-07 14:10:00,13.73,13.73,13.62,13.63,1779000.0,13.73,13.73,13.62,13.63,1779000.0
2014-04-07 14:20:00,13.62,13.66,13.57,13.64,3090000.0,13.62,13.66,13.57,13.64,3090000.0
2014-04-07 14:30:00,13.64,13.66,13.57,13.63,2707500.0,13.64,13.66,13.57,13.63,2707500.0
2014-04-07 14:40:00,13.63,13.75,13.62,13.72,3343500.0,13.63,13.75,13.62,13.72,3343500.0
2014-04-07 14:50:00,13.73,13.82,13.73,13.78,2610000.0,13.73,13.82,13.73,13.78,2610000.0
2014-04-07 15:00:00,13.79,13.8,13.73,13.78,1725000.0,13.79,13.8,13.73,13.78,1725000.0
2014-04-07 15:10:00,13.77,13.93,13.74,13.9,3502500.0,13.77,13.93,13.74,13.9,3502500.0
2014-04-07 15:20:00,13.92,13.97,13.84,13.96,2635500.0,13.92,13.97,13.84,13.96,2635500.0
2014-04-07 15:30:00,13.96,13.96,13.84,13.88,2070000.0,13.96,13.96,13.84,13.88,2070000.0
2014-04-07 15:40:00,13.88,13.89,13.82,13.83,1978500.0,13.88,13.89,13.82,13.83,1978500.0
2014-04-07 15:50:00,13.84,13.85,13.78,13.84,4368000.0,13.84,13.85,13.78,13.84,4368000.0
2014-04-08 09:30:00,14.0,14.04,13.8,14.0,5815500.0,14.0,14.04,13.8,14.0,5815500.0
2014-04-08 09:40:00,14.0,14.11,13.94,13.97,4536000.0,14.0,14.11,13.94,13.97,4536000.0
2014-04-08 09:50:00,13.97,14.03,13.8,13.93,4821000.0,13.97,14.03,13.8,13.93,4821000.0
2014-04-08 10:00:00,13.94,14.06,13.92,14.02,2994000.0,13.94,14.06,13.92,14.02,2994000.0
2014-04-08 10:10:00,14.02,14.03,13.89,13.9,2253000.0,14.02,14.03,13.89,13.9,2253000.0
2014-04-08 10:20:00,13.89,13.93,13.76,13.79,3363000.0,13.89,13.93,13.76,13.79,3363000.0
2014-04-08 10:30:00,13.78,14.01,13.78,13.99,3231000.0,13.78,14.01,13.78,13.99,3231000.0
2014-04-08 10:40:00,14.0,14.12,13.93,14.11,3546000.0,14.0,14.12,13.93,14.11,3546000.0
2014-04-08 10:50:00,14.11,14.23,14.1,14.17,4476000.0,14.11,14.23,14.1,14.17,4476000.0
2014-04-08 11:00:00,14.17,14.29,14.16,14.29,4330500.0,14.17,14.29,14.16,14.29,4330500.0
2014-04-08 11:10:00,14.28,14.28,14.17,14.24,2380500.0,14.28,14.28,14.17,14.24,2380500.0
2014-04-08 11:20:00,14.23,14.3,14.22,14.25,2455500.0,14.23,14.3,14.22,14.25,2455500.0
2014-04-08 11:30:00,14.26,14.28,14.15,14.17,1675500.0,14.26,14.28,14.15,14.17,1675500.0
2014-04-08 11:40:00,14.17,14.21,14.12,14.13,1491000.0,14.17,14.21,14.12,14.13,1491000.0
2014-04-08 11:50:00,14.13,14.25,14.12,14.23,1344000.0,14.13,14.25,14.12,14.23,1344000.0
2014-04-08 12:00:00,14.24,14.32,14.23,14.29,2338500.0,14.24,14.32,14.23,14.29,2338500.0
2014-04-08 12:10:00,14.3,14.43,14.28,14.42,3522000.0,14.3,14.43,14.28,14.42,3522000.0
2014-04-08 12:20:00,14.4,14.42,14.35,14.41,1773000.0,14.4,14.42,14.35,14.41,1773000.0
2014-04-08 12:30:00,14.4,14.41,14.33,14.37,895500.0,14.4,14.41,14.33,14.37,895500.0
2014-04-08 12:40:00,14.36,14.39,14.29,14.38,1477500.0,14.36,14.39,14.29,14.38,1477500.0
2014-04-08 12:50:00,14.37,14.39,14.33,14.34,991500.0,14.37,14.39,14.33,14.34,991500.0
2014-04-08 13:00:00,14.35,14.37,14.28,14.3,969000.0,14.35,14.37,14.28,14.3,969000.0
2014-04-08 13:10:00,14.32,14.38,14.3,14.35,1000500.0,14.32,14.38,14.3,14.35,1000500.0
2014-04-08 13:20:00,14.36,14.39,14.34,14.36,978000.0,14.36,14.39,14.34,14.36,978000.0
2014-04-08 13:30:00,14.36,14.37,14.32,14.35,838500.0,14.36,14.37,14.32,14.35,838500.0
2014-04-08 13:40:00,14.36,14.38,14.3,14.34,876000.0,14.36,14.38,14.3,14.34,876000.0
2014-04-08 13:50:00,14.33,14.34,14.3,14.33,675000.0,14.33,14.34,14.3,14.33,675000.0
2014-04-08 14:00:00,14.33,14.35,14.29,14.3,1089000.0,14.33,14.35,14.29,14.3,1089000.0
2014-04-08 14:10:00,14.3,14.31,14.2,14.22,1795500.0,14.3,14.31,14.2,14.22,1795500.0
2014-04-08 14:20:00,14.22,14.27,14.19,14.19,1651500.0,14.22,14.27,14.19,14.19,1651500.0
2014-04-08 14:30:00,14.2,14.23,14.15,14.15,1902000.0,14.2,14.23,14.15,14.15,1902000.0
2014-04-08 14:40:00,14.16,14.22,14.12,14.21,1972500.0,14.16,14.22,14.12,14.21,1972500.0
2014-04-08 14:50:00,14.2,14.27,14.2,14.23,1263000.0,14.2,14.27,14.2,14.23,1263000.0
2014-04-08 15:00:00,14.23,14.29,14.2,14.26,1029000.0,14.23,14.29,14.2,14.26,1029000.0
2014-04-08 15:10:00,14.25,14.29,14.22,14.23,840000.0,14.25,14.29,14.22,14.23,840000.0
2014-04-08 15:20:00,14.22,14.36,14.22,14.32,1962000.0,14.22,14.36,14.22,14.32,1962000.0
2014-04-08 15:30:00,14.32,14.36,14.3,14.34,1326000.0,14.32,14.36,14.3,14.34,1326000.0
2014-04-08 15:40:00,14.34,14.36,14.3,14.31,1428000.0,14.34,14.36,14.3,14.31,1428000.0
2014-04-08 15:50:00,14.31,14.37,14.27,14.37,3667500.0,14.31,14.37,14.27,14.37,3667500.0
2014-04-09 09:30:00,14.45,14.56,14.34,14.41,5865000.0,14.45,14.56,14.34,14.41,5865000.0
2014-04-09 09:40:00,14.41,14.45,14.29,14.31,3934500.0,14.41,14.45,14.29,14.31,3934500.0
2014-04-09 09:50:00,14.29,14.42,14.24,14.36,3417000.0,14.29,14.42,14.24,14.36,3417000.0
2014-04-09 10:00:00,14.36,14.4,14.17,14.17,2688000.0,14.36,14.4,14.17,14.17,2688000.0
2014-04-09 10:10:00,14.18,14.32,14.15,14.32,2433000.0,14.18,14.32,14.15,14.32,2433000.0
2014-04-09 10:20:00,14.31,14.35,14.22,14.24,1420500.0,14.31,14.35,14.22,14.24,1420500.0
2014-04-09 10:30:00,14.22,14.27,14.19,14.2,1554000.0,14.22,14.27,14.19,14.2,1554000.0
2014-04-09 10:40:00,14.2,14.24,14.17,14.2,1155000.0,14.2,14.24,14.17,14.2,1155000.0
2014-04-09 10:50:00,14.21,14.22,14.11,14.14,2140500.0,14.21,14.22,14.11,14.14,2140500.0
2014-04-09 11:00:00,14.14,14.19,14.06,14.18,2485500.0,14.14,14.19,14.06,14.18,2485500.0
2014-04-09 11:10:00,14.17,14.21,14.14,14.19,1282500.0,14.17,14.21,14.14,14.19,1282500.0
2014-04-09 11:20:00,14.19,14.21,14.14,14.15,705000.0,14.19,14.21,14.14,14.15,705000.0
2014-04-09 11:30:00,14.15,14.23,14.14,14.23,1212000.0,14.15,14.23,14.14,14.23,1212000.0
2014-04-09 11:40:00,14.23,14.26,14.17,14.19,1237500.0,14.23,14.26,14.17,14.19,1237500.0
2014-04-09 11:50:00,14.19,14.22,14.18,14.2,615000.0,14.19,14.22,14.18,14.2,615000.0
2014-04-09 12:00:00,14.2,14.22,14.15,14.18,724500.0,14.2,14.22,14.15,14.18,724500.0
2014-04-09 12:10:00,14.19,14.24,14.18,14.24,502500.0,14.19,14.24,14.18,14.24,502500.0
2014-04-09 12:20:00,14.24,14.34,14.23,14.31,1740000.0,14.24,14.34,14.23,14.31,1740000.0
2014-04-09 12:30:00,14.32,14.34,14.29,14.3,904500.0,14.32,14.34,14.29,14.3,904500.0
2014-04-09 12:40:00,14.3,14.33,14.29,14.3,573000.0,14.3,14.33,14.29,14.3,573000.0
2014-04-09 12:50:00,14.3,14.31,14.25,14.27,693000.0,14.3,14.31,14.25,14.27,693000.0
2014-04-09 13:00:00,14.27,14.29,14.25,14.27,487500.0,14.27,14.29,14.25,14.27,487500.0
2014-04-09 13:10:00,14.26,14.3,14.25,14.29,439500.0,14.26,14.3,14.25,14.29,439500.0
2014-04-09 13:20:00,14.29,14.29,14.27,14.27,423000.0,14.29,14.29,14.27,14.27,423000.0
2014-04-09 13:30:00,14.27,14.28,14.22,14.27,600000.0,14.27,14.28,14.22,14.27,600000.0
2014-04-09 13:40:00,14.27,14.28,14.24,14.24,427500.0,14.27,14.28,14.24,14.24,427500.0
2014-04-09 13:50:00,14.25,14.27,14.2,14.22,660000.0,14.25,14.27,14.2,14.22,660000.0
2014-04-09 14:00:00,14.22,14.35,14.22,14.31,1984500.0,14.22,14.35,14.22,14.31,1984500.0
2014-04-09 14:10:00,14.32,14.4,14.32,14.38,2089500.0,14.32,14.4,14.32,14.38,2089500.0
2014-04-09 14:20:00,14.39,14.41,14.36,14.39,2253000.0,14.39,14.41,14.36,14.39,2253000.0
2014-04-09 14:30:00,14.41,14.43,14.35,14.37,2032500.0,14.41,14.43,14.35,14.37,2032500.0
2014-04-09 14:40:00,14.37,14.39,14.32,14.32,1023000.0,14.37,14.39,14.32,14.32,1023000.0
2014-04-09 14:50:00,14.32,14.37,14.31,14.33,1270500.0,14.32,14.37,14.31,14.33,1270500.0
2014-04-09 15:00:00,14.32,14.4,14.32,14.37,1381500.0,14.32,14.4,14.32,14.37,1381500.0
2014-04-09 15:10:00,14.37,14.41,14.37,14.4,967500.0,14.37,14.41,14.37,14.4,967500.0
2014-04-09 15:20:00,14.4,14.4,14.36,14.39,1000500.0,14.4,14.4,14.36,14.39,1000500.0
2014-04-09 15:30:00,14.39,14.45,14.38,14.42,1900500.0,14.39,14.45,14.38,14.42,1900500.0
2014-04-09 15:40:00,14.43,14.46,14.41,14.46,1788000.0,14.43,14.46,14.41,14.46,1788000.0
2014-04-09 15:50:00,14.46,14.51,14.45,14.46,4495500.0,14.46,14.51,14.45,14.46,4495500.0
2014-04-10 09:30:00,14.45,14.5,14.28,14.38,4309500.0,14.45,14.5,14.28,14.38,4309500.0
2014-04-10 09:40:00,14.37,14.41,14.18,14.18,2995500.0,14.37,14.41,14.18,14.18,2995500.0
2014-04-10 09:50:00,14.18,14.28,14.15,14.28,2898000.0,14.18,14.28,14.15,14.28,2898000.0
2014-04-10 10:00:00,14.28,14.29,14.17,14.23,2116500.0,14.28,14.29,14.17,14.23,2116500.0
2014-04-10 10:10:00,14.23,14.26,14.17,14.18,2257500.0,14.23,14.26,14.17,14.18,2257500.0
2014-04-10 10:20:00,14.18,14.25,14.16,14.25,1887000.0,14.18,14.25,14.16,14.25,1887000.0
2014-04-10 10:30:00,14.25,14.25,14.17,14.19,1059000.0,14.25,14.25,14.17,14.19,1059000.0
2014-04-10 10:40:00,14.19,14.19,14.1,14.11,2880000.0,14.19,14.19,14.1,14.11,2880000.0
2014-04-10 10:50:00,14.11,14.12,14.02,14.03,3085500.0,14.11,14.12,14.02,14.03,3085500.0
2014-04-10 11:00:00,14.03,14.03,13.92,13.96,3573000.0,14.03,14.03,13.92,13.96,3573000.0
2014-04-10 11:10:00,13.96,14.06,13.93,14.03,1713000.0,13.96,14.06,13.93,14.03,1713000.0
2014-04-10 11:20:00,14.05,14.06,13.84,13.85,2902500.0,14.05,14.06,13.84,13.85,2902500.0
2014-04-10 11:30:00,13.86,13.97,13.85,13.91,2575500.0,13.86,13.97,13.85,13.91,2575500.0
2014-04-10 11:40:00,13.93,13.99,13.87,13.94,1912500.0,13.93,13.99,13.87,13.94,1912500.0
2014-04-10 11:50:00,13.94,13.98,13.88,13.92,1221000.0,13.94,13.98,13.88,13.92,1221000.0
2014-04-10 12:00:00,13.93,13.96,13.87,13.88,2755500.0,13.93,13.96,13.87,13.88,2755500.0
2014-04-10 12:10:00,13.87,13.92,13.82,13.84,1866000.0,13.87,13.92,13.82,13.84,1866000.0
2014-04-10 12:20:00,13.85,13.87,13.8,13.82,2256000.0,13.85,13.87,13.8,13.82,2256000.0
2014-04-10 12:30:00,13.82,13.9,13.81,13.88,1117500.0,13.82,13.9,13.81,13.88,1117500.0
2014-04-10 12:40:00,13.89,13.9,13.83,13.88,892500.0,13.89,13.9,13.83,13.88,892500.0
2014-04-10 12:50:00,13.87,13.88,13.82,13.84,930000.0,13.87,13.88,13.82,13.84,930000.0
2014-04-10 13:00:00,13.84,13.89,13.81,13.86,964500.0,13.84,13.89,13.81,13.86,964500.0
2014-04-10 13:10:00,13.87,13.88,13.8,13.81,1699500.0,13.87,13.88,13.8,13.81,1699500.0
2014-04-10 13:20:00,13.81,13.82,13.75,13.79,1497000.0,13.81,13.82,13.75,13.79,1497000.0
2014-04-10 13:30:00,13.78,13.81,13.72,13.78,1776000.0,13.78,13.81,13.72,13.78,1776000.0
2014-04-10 13:40:00,13.78,13.83,13.77,13.82,939000.0,13.78,13.83,13.77,13.82,939000.0
2014-04-10 13:50:00,13.82,13.9,13.78,13.89,1314000.0,13.82,13.9,13.78,13.89,1314000.0
2014-04-10 14:00:00,13.88,13.92,13.86,13.86,1224000.0,13.88,13.92,13.86,13.86,1224000.0
2014-04-10 14:10:00,13.86,13.93,13.86,13.88,1669500.0,13.86,13.93,13.86,13.88,1669500.0
2014-04-10 14:20:00,13.88,13.88,13.79,13.8,982500.0,13.88,13.88,13.79,13.8,982500.0
2014-04-10 14:30:00,13.8,13.82,13.73,13.77,2119500.0,13.8,13.82,13.73,13.77,2119500.0
2014-04-10 14:40:00,13.76,13.79,13.71,13.72,2251500.0,13.76,13.79,13.71,13.72,2251500.0
2014-04-10 14:50:00,13.71,13.76,13.68,13.71,2575500.0,13.71,13.76,13.68,13.71,2575500.0
2014-04-10 15:00:00,13.71,13.73,13.61,13.63,3097500.0,13.71,13.73,13.61,13.63,3097500.0
2014-04-10 15:10:00,13.62,13.69,13.61,13.69,2482500.0,13.62,13.69,13.61,13.69,2482500.0
2014-04-10 15:20:00,13.69,13.69,13.6,13.61,3361500.0,13.69,13.69,13.6,13.61,3361500.0
2014-04-10 15:30:00,13.61,13.7,13.59,13.7,3558000.0,13.61,13.7,13.59,13.7,3558000.0
2014-04-10 15:40:00,13.7,13.71,13.66,13.68,3646500.0,13.7,13.71,13.66,13.68,3646500.0
2014-04-10 15:50:00,13.68,13.7,13.61,13.61,5484000.0,13.68,13.7,13.61,13.61,5484000.0
2014-04-11 09:30:00,13.38,13.53,13.24,13.44,16288500.0,13.38,13.53,13.24,13.44,16288500.0
2014-04-11 09:40:00,13.44,13.65,13.44,13.52,7918500.0,13.44,13.65,13.44,13.52,7918500.0
2014-04-11 09:50:00,13.52,13.73,13.51,13.64,6925500.0,13.52,13.73,13.51,13.64,6925500.0
2014-04-11 10:00:00,13.66,13.67,13.42,13.47,4872000.0,13.66,13.67,13.42,13.47,4872000.0
2014-04-11 10:10:00,13.47,13.53,13.35,13.37,4147500.0,13.47,13.53,13.35,13.37,4147500.0
2014-04-11 10:20:00,13.37,13.59,13.35,13.55,4087500.0,13.37,13.59,13.35,13.55,4087500.0
2014-04-11 10:30:00,13.55,13.7,13.5,13.51,4075500.0,13.55,13.7,13.5,13.51,4075500.0
2014-04-11 10:40:00,13.51,13.63,13.48,13.57,3444000.0,13.51,13.63,13.48,13.57,3444000.0
2014-04-11 10:50:00,13.59,13.8,13.56,13.68,3792000.0,13.59,13.8,13.56,13.68,3792000.0
2014-04-11 11:00:00,13.68,13.73,13.63,13.63,2065500.0,13.68,13.73,13.63,13.63,2065500.0
2014-04-11 11:10:00,13.63,13.77,13.6,13.72,1665000.0,13.63,13.77,13.6,13.72,1665000.0
2014-04-11 11:20:00,13.74,13.76,13.65,13.73,1735500.0,13.74,13.76,13.65,13.73,1735500.0
2014-04-11 11:30:00,13.73,13.77,13.65,13.68,1444500.0,13.73,13.77,13.65,13.68,1444500.0
2014-04-11 11:40:00,13.67,13.69,13.6,13.68,1347000.0,13.67,13.69,13.6,13.68,1347000.0
2014-04-11 11:50:00,13.66,13.69,13.63,13.68,1071000.0,13.66,13.69,13.63,13.68,1071000.0
2014-04-11 12:00:00,13.69,13.75,13.65,13.66,1414500.0,13.69,13.75,13.65,13.66,1414500.0
2014-04-11 12:10:00,13.65,13.66,13.6,13.66,1458000.0,13.65,13.66,13.6,13.66,1458000.0
2014-04-11 12:20:00,13.64,13.68,13.57,13.62,1240500.0,13.64,13.68,13.57,13.62,1240500.0
2014-04-11 12:30:00,13.63,13.7,13.6,13.67,981000.0,13.63,13.7,13.6,13.67,981000.0
2014-04-11 12:40:00,13.67,13.72,13.66,13.69,1366500.0,13.67,13.72,13.66,13.69,1366500.0
2014-04-11 12:50:00,13.7,13.7,13.62,13.69,865500.0,13.7,13.7,13.62,13.69,865500.0
2014-04-11 13:00:00,13.7,13.7,13.59,13.63,1125000.0,13.7,13.7,13.59,13.63,1125000.0
2014-04-11 13:10:00,13.63,13.66,13.6,13.62,1456500.0,13.63,13.66,13.6,13.62,1456500.0
2014-04-11 13:20:00,13.63,13.65,13.62,13.62,1354500.0,13.63,13.65,13.62,13.62,1354500.0
2014-04-11 13:30:00,13.62,13.64,13.56,13.59,1540500.0,13.62,13.64,13.56,13.59,1540500.0
2014-04-11 13:40:00,13.61,13.63,13.58,13.59,579000.0,13.61,13.63,13.58,13.59,579000.0
2014-04-11 13:50:00,13.59,13.6,13.47,13.48,1591500.0,13.59,13.6,13.47,13.48,1591500.0
2014-04-11 14:00:00,13.48,13.53,13.47,13.49,1380000.0,13.48,13.53,13.47,13.49,1380000.0
2014-04-11 14:10:00,13.5,13.5,13.45,13.48,1467000.0,13.5,13.5,13.45,13.48,1467000.0
2014-04-11 14:20:00,13.48,13.49,13.41,13.42,1741500.0,13.48,13.49,13.41,13.42,1741500.0
2014-04-11 14:30:00,13.41,13.42,13.37,13.38,1953000.0,13.41,13.42,13.37,13.38,1953000.0
2014-04-11 14:40:00,13.38,13.4,13.27,13.3,3672000.0,13.38,13.4,13.27,13.3,3672000.0
2014-04-11 14:50:00,13.29,13.43,13.28,13.39,3250500.0,13.29,13.43,13.28,13.39,3250500.0
2014-04-11 15:00:00,13.39,13.43,13.34,13.42,2055000.0,13.39,13.43,13.34,13.42,2055000.0
2014-04-11 15:10:00,13.42,13.45,13.35,13.35,1522500.0,13.42,13.45,13.35,13.35,1522500.0
2014-04-11 15:20:00,13.35,13.49,13.35,13.47,2011500.0,13.35,13.49,13.35,13.47,2011500.0
2014-04-11 15:30:00,13.47,13.47,13.41,13.44,2202000.0,13.47,13.47,13.41,13.44,2202000.0
2014-04-11 15:40:00,13.43,13.51,13.43,13.48,2871000.0,13.43,13.51,13.43,13.48,2871000.0
2014-04-11 15:50:00,13.49,13.6,13.47,13.59,7729500.0,13.49,13.6,13.47,13.59,7729500.0
2014-04-14 09:30:00,13.84,13.9,13.62,13.66,5269500.0,13.84,13.9,13.62,13.66,5269500.0
2014-04-14 09:40:00,13.67,13.76,13.56,13.61,3289500.0,13.67,13.76,13.56,13.61,3289500.0
2014-04-14 09:50:00,13.62,13.68,13.4,13.44,3948000.0,13.62,13.68,13.4,13.44,3948000.0
2014-04-14 10:00:00,13.44,13.56,13.43,13.52,2676000.0,13.44,13.56,13.43,13.52,2676000.0
2014-04-14 10:10:00,13.52,13.61,13.5,13.57,1842000.0,13.52,13.61,13.5,13.57,1842000.0
2014-04-14 10:20:00,13.55,13.56,13.43,13.44,1968000.0,13.55,13.56,13.43,13.44,1968000.0
2014-04-14 10:30:00,13.46,13.59,13.44,13.57,1969500.0,13.46,13.59,13.44,13.57,1969500.0
2014-04-14 10:40:00,13.57,13.7,13.57,13.67,2340000.0,13.57,13.7,13.57,13.67,2340000.0
2014-04-14 10:50:00,13.67,13.82,13.67,13.76,3070500.0,13.67,13.82,13.67,13.76,3070500.0
2014-04-14 11:00:00,13.75,13.8,13.66,13.66,1755000.0,13.75,13.8,13.66,13.66,1755000.0
2014-04-14 11:10:00,13.67,13.73,13.62,13.68,1257000.0,13.67,13.73,13.62,13.68,1257000.0
2014-04-14 11:20:00,13.68,13.69,13.62,13.66,834000.0,13.68,13.69,13.62,13.66,834000.0
2014-04-14 11:30:00,13.65,13.75,13.65,13.72,996000.0,13.65,13.75,13.65,13.72,996000.0
2014-04-14 11:40:00,13.72,13.73,13.66,13.69,750000.0,13.72,13.73,13.66,13.69,750000.0
2014-04-14 11:50:00,13.67,13.7,13.61,13.61,991500.0,13.67,13.7,13.61,13.61,991500.0
2014-04-14 12:00:00,13.61,13.66,13.57,13.61,1323000.0,13.61,13.66,13.57,13.61,1323000.0
2014-04-14 12:10:00,13.61,13.67,13.6,13.63,744000.0,13.61,13.67,13.6,13.63,744000.0
2014-04-14 12:20:00,13.62,13.62,13.51,13.56,1537500.0,13.62,13.62,13.51,13.56,1537500.0
2014-04-14 12:30:00,13.56,13.58,13.53,13.54,1225500.0,13.56,13.58,13.53,13.54,1225500.0
2014-04-14 12:40:00,13.54,13.54,13.47,13.53,1585500.0,13.54,13.54,13.47,13.53,1585500.0
2014-04-14 12:50:00,13.53,13.58,13.51,13.52,699000.0,13.53,13.58,13.51,13.52,699000.0
2014-04-14 13:00:00,13.53,13.53,13.47,13.49,676500.0,13.53,13.53,13.47,13.49,676500.0
2014-04-14 13:10:00,13.49,13.53,13.46,13.51,871500.0,13.49,13.53,13.46,13.51,871500.0
2014-04-14 13:20:00,13.51,13.53,13.47,13.48,829500.0,13.51,13.53,13.47,13.48,829500.0
2014-04-14 13:30:00,13.48,13.53,13.45,13.5,630000.0,13.48,13.53,13.45,13.5,630000.0
2014-04-14 13:40:00,13.5,13.5,13.4,13.42,997500.0,13.5,13.5,13.4,13.42,997500.0
2014-04-14 13:50:00,13.42,13.43,13.31,13.31,3499500.0,13.42,13.43,13.31,13.31,3499500.0
2014-04-14 14:00:00,13.3,13.35,13.25,13.33,2785500.0,13.3,13.35,13.25,13.33,2785500.0
2014-04-14 14:10:00,13.34,13.37,13.26,13.28,1620000.0,13.34,13.37,13.26,13.28,1620000.0
2014-04-14 14:20:00,13.27,13.32,13.2,13.21,2773500.0,13.27,13.32,13.2,13.21,2773500.0
2014-04-14 14:30:00,13.21,13.25,13.17,13.18,3127500.0,13.21,13.25,13.17,13.18,3127500.0
2014-04-14 14:40:00,13.17,13.21,13.12,13.17,3136500.0,13.17,13.21,13.12,13.17,3136500.0
2014-04-14 14:50:00,13.18,13.2,13.09,13.1,2857500.0,13.18,13.2,13.09,13.1,2857500.0
2014-04-14 15:00:00,13.09,13.11,13.03,13.03,3856500.0,13.09,13.11,13.03,13.03,3856500.0
2014-04-14 15:10:00,13.02,13.05,12.96,13.01,5934000.0,13.02,13.05,12.96,13.01,5934000.0
2014-04-14 15:20:00,13.01,13.12,13.01,13.09,5191500.0,13.01,13.12,13.01,13.09,5191500.0
2014-04-14 15:30:00,13.09,13.18,13.08,13.16,4083000.0,13.09,13.18,13.08,13.16,4083000.0
2014-04-14 15:40:00,13.16,13.17,13.1,13.13,4519500.0,13.16,13.17,13.1,13.13,4519500.0
2014-04-14 15:50:00,13.13,13.25,13.13,13.21,6831000.0,13.13,13.25,13.13,13.21,6831000.0
2014-04-15 09:30:00,13.27,13.28,13.04,13.13,7372500.0,13.27,13.28,13.04,13.13,7372500.0
2014-04-15 09:40:00,13.13,13.23,13.08,13.21,8385000.0,13.13,13.23,13.08,13.21,8385000.0
2014-04-15 09:50:00,13.23,13.29,13.13,13.13,5680500.0,13.23,13.29,13.13,13.13,5680500.0
2014-04-15 10:00:00,13.14,13.2,12.98,13.05,5731500.0,13.14,13.2,12.98,13.05,5731500.0
2014-04-15 10:10:00,13.05,13.05,12.91,12.92,5545500.0,13.05,13.05,12.91,12.92,5545500.0
2014-04-15 10:20:00,12.92,12.96,12.82,12.83,5775000.0,12.92,12.96,12.82,12.83,5775000.0
2014-04-15 10:30:00,12.83,12.87,12.7,12.81,6943500.0,12.83,12.87,12.7,12.81,6943500.0
2014-04-15 10:40:00,12.82,12.95,12.82,12.82,3819000.0,12.82,12.95,12.82,12.82,3819000.0
2014-04-15 10:50:00,12.83,12.89,12.71,12.72,3301500.0,12.83,12.89,12.71,12.72,3301500.0
2014-04-15 11:00:00,12.73,12.83,12.64,12.77,8094000.0,12.73,12.83,12.64,12.77,8094000.0
2014-04-15 11:10:00,12.76,12.8,12.69,12.79,2970000.0,12.76,12.8,12.69,12.79,2970000.0
2014-04-15 11:20:00,12.77,12.86,12.76,12.83,2490000.0,12.77,12.86,12.76,12.83,2490000.0
2014-04-15 11:30:00,12.82,12.88,12.79,12.8,2203500.0,12.82,12.88,12.79,12.8,2203500.0
2014-04-15 11:40:00,12.8,12.82,12.74,12.75,1650000.0,12.8,12.82,12.74,12.75,1650000.0
2014-04-15 11:50:00,12.76,12.79,12.68,12.71,1597500.0,12.76,12.79,12.68,12.71,1597500.0
2014-04-15 12:00:00,12.73,12.73,12.62,12.64,4269000.0,12.73,12.73,12.62,12.64,4269000.0
2014-04-15 12:10:00,12.64,12.68,12.51,12.53,5094000.0,12.64,12.68,12.51,12.53,5094000.0
2014-04-15 12:20:00,12.52,12.54,12.44,12.5,6940500.0,12.52,12.54,12.44,12.5,6940500.0
2014-04-15 12:30:00,12.5,12.51,12.44,12.47,4074000.0,12.5,12.51,12.44,12.47,4074000.0
2014-04-15 12:40:00,12.47,12.52,12.32,12.34,7266000.0,12.47,12.52,12.32,12.34,7266000.0
2014-04-15 12:50:00,12.35,12.42,12.29,12.37,5310000.0,12.35,12.42,12.29,12.37,5310000.0
2014-04-15 13:00:00,12.37,12.48,12.34,12.42,3229500.0,12.37,12.48,12.34,12.42,3229500.0
2014-04-15 13:10:00,12.42,12.5,12.37,12.49,3681000.0,12.42,12.5,12.37,12.49,3681000.0
2014-04-15 13:20:00,12.49,12.58,12.47,12.58,3180000.0,12.49,12.58,12.47,12.58,3180000.0
2014-04-15 13:30:00,12.58,12.73,12.55,12.73,5113500.0,12.58,12.73,12.55,12.73,5113500.0
2014-04-15 13:40:00,12.73,12.79,12.61,12.69,4707000.0,12.73,12.79,12.61,12.69,4707000.0
2014-04-15 13:50:00,12.68,12.88,12.67,12.87,4296000.0,12.68,12.88,12.67,12.87,4296000.0
2014-04-15 14:00:00,12.87,12.92,12.8,12.8,4960500.0,12.87,12.92,12.8,12.8,4960500.0
2014-04-15 14:10:00,12.8,12.87,12.75,12.75,2736000.0,12.8,12.87,12.75,12.75,2736000.0
2014-04-15 14:20:00,12.75,12.82,12.71,12.79,2596500.0,12.75,12.82,12.71,12.79,2596500.0
2014-04-15 14:30:00,12.79,12.92,12.79,12.92,3486000.0,12.79,12.92,12.79,12.92,3486000.0
2014-04-15 14:40:00,12.92,12.95,12.89,12.91,3541500.0,12.92,12.95,12.89,12.91,3541500.0
2014-04-15 14:50:00,12.91,12.95,12.83,12.85,3775500.0,12.91,12.95,12.83,12.85,3775500.0
2014-04-15 15:00:00,12.85,12.93,12.79,12.81,2994000.0,12.85,12.93,12.79,12.81,2994000.0
2014-04-15 15:10:00,12.8,12.93,12.77,12.93,3351000.0,12.8,12.93,12.77,12.93,3351000.0
2014-04-15 15:20:00,12.93,13.05,12.89,13.04,4576500.0,12.93,13.05,12.89,13.04,4576500.0
2014-04-15 15:30:00,13.05,13.06,12.94,12.96,3897000.0,13.05,13.06,12.94,12.96,3897000.0
2014-04-15 15:40:00,12.96,12.97,12.9,12.95,3147000.0,12.96,12.97,12.9,12.95,3147000.0
2014-04-15 15:50:00,12.95,13.0,12.92,12.93,5169000.0,12.95,13.0,12.92,12.93,5169000.0
2014-04-16 09:30:00,13.13,13.21,12.9,12.98,5868000.0,13.13,13.21,12.9,12.98,5868000.0
2014-04-16 09:40:00,12.99,13.06,12.81,12.82,4984500.0,12.99,13.06,12.81,12.82,4984500.0
2014-04-16 09:50:00,12.82,12.92,12.72,12.83,6022500.0,12.82,12.92,12.72,12.83,6022500.0
2014-04-16 10:00:00,12.85,12.97,12.83,12.86,3262500.0,12.85,12.97,12.83,12.86,3262500.0
2014-04-16 10:10:00,12.86,13.03,12.85,13.03,2230500.0,12.86,13.03,12.85,13.03,2230500.0
2014-04-16 10:20:00,13.03,13.12,12.98,12.98,4144500.0,13.03,13.12,12.98,12.98,4144500.0
2014-04-16 10:30:00,12.98,13.02,12.94,12.96,1707000.0,12.98,13.02,12.94,12.96,1707000.0
2014-04-16 10:40:00,12.97,12.97,12.77,12.85,3354000.0,12.97,12.97,12.77,12.85,3354000.0
2014-04-16 10:50:00,12.85,12.9,12.82,12.83,1102500.0,12.85,12.9,12.82,12.83,1102500.0
2014-04-16 11:00:00,12.83,12.91,12.82,12.9,1212000.0,12.83,12.91,12.82,12.9,1212000.0
2014-04-16 11:10:00,12.9,12.99,12.88,12.92,1264500.0,12.9,12.99,12.88,12.92,1264500.0
2014-04-16 11:20:00,12.92,12.99,12.92,12.98,1302000.0,12.92,12.99,12.92,12.98,1302000.0
2014-04-16 11:30:00,12.98,13.04,12.95,12.96,1491000.0,12.98,13.04,12.95,12.96,1491000.0
2014-04-16 11:40:00,12.97,12.98,12.92,12.93,774000.0,12.97,12.98,12.92,12.93,774000.0
2014-04-16 11:50:00,12.93,12.99,12.92,12.95,888000.0,12.93,12.99,12.92,12.95,888000.0
2014-04-16 12:00:00,12.96,13.09,12.96,13.07,2083500.0,12.96,13.09,12.96,13.07,2083500.0
2014-04-16 12:10:00,13.07,13.16,13.07,13.12,3328500.0,13.07,13.16,13.07,13.12,3328500.0
2014-04-16 12:20:00,13.12,13.16,13.09,13.15,1602000.0,13.12,13.16,13.09,13.15,1602000.0
2014-04-16 12:30:00,13.15,13.16,13.04,13.04,2029500.0,13.15,13.16,13.04,13.04,2029500.0
2014-04-16 12:40:00,13.05,13.06,13.0,13.03,1306500.0,13.05,13.06,13.0,13.03,1306500.0
2014-04-16 12:50:00,13.04,13.07,12.97,12.97,1320000.0,13.04,13.07,12.97,12.97,1320000.0
2014-04-16 13:00:00,12.97,13.02,12.92,13.01,1944000.0,12.97,13.02,12.92,13.01,1944000.0
2014-04-16 13:10:00,13.02,13.06,12.98,13.02,1069500.0,13.02,13.06,12.98,13.02,1069500.0
2014-04-16 13:20:00,13.02,13.09,13.01,13.04,897000.0,13.02,13.09,13.01,13.04,897000.0
2014-04-16 13:30:00,13.04,13.06,13.0,13.06,937500.0,13.04,13.06,13.0,13.06,937500.0
2014-04-16 13:40:00,13.06,13.12,13.04,13.08,1086000.0,13.06,13.12,13.04,13.08,1086000.0
2014-04-16 13:50:00,13.07,13.13,13.07,13.13,1206000.0,13.07,13.13,13.07,13.13,1206000.0
2014-04-16 14:00:00,13.13,13.14,13.08,13.13,1342500.0,13.13,13.14,13.08,13.13,1342500.0
2014-04-16 14:10:00,13.13,13.15,13.02,13.06,1327500.0,13.13,13.15,13.02,13.06,1327500.0
2014-04-16 14:20:00,13.05,13.11,13.03,13.08,945000.0,13.05,13.11,13.03,13.08,945000.0
2014-04-16 14:30:00,13.08,13.13,13.07,13.12,1032000.0,13.08,13.13,13.07,13.12,1032000.0
2014-04-16 14:40:00,13.12,13.17,13.08,13.15,1474500.0,13.12,13.17,13.08,13.15,1474500.0
2014-04-16 14:50:00,13.15,13.18,13.13,13.15,1141500.0,13.15,13.18,13.13,13.15,1141500.0
2014-04-16 15:00:00,13.16,13.2,13.12,13.2,1717500.0,13.16,13.2,13.12,13.2,1717500.0
2014-04-16 15:10:00,13.19,13.25,13.18,13.24,2601000.0,13.19,13.25,13.18,13.24,2601000.0
2014-04-16 15:20:00,13.23,13.31,13.23,13.3,3244500.0,13.23,13.31,13.23,13.3,3244500.0
2014-04-16 15:30:00,13.3,13.3,13.24,13.28,2461500.0,13.3,13.3,13.24,13.28,2461500.0
2014-04-16 15:40:00,13.28,13.33,13.27,13.28,3604500.0,13.28,13.33,13.27,13.28,3604500.0
2014-04-16 15:50:00,13.28,13.31,13.26,13.27,5100000.0,13.28,13.31,13.26,13.27,5100000.0
2014-04-17 09:30:00,13.31,13.31,13.03,13.16,5149500.0,13.31,13.31,13.03,13.16,5149500.0
2014-04-17 09:40:00,13.15,13.22,13.04,13.1,3688500.0,13.15,13.22,13.04,13.1,3688500.0
2014-04-17 09:50:00,13.09,13.13,12.94,13.1,3957000.0,13.09,13.13,12.94,13.1,3957000.0
2014-04-17 10:00:00,13.1,13.13,13.03,13.08,2215500.0,13.1,13.13,13.03,13.08,2215500.0
2014-04-17 10:10:00,13.07,13.25,13.07,13.21,3379500.0,13.07,13.25,13.07,13.21,3379500.0
2014-04-17 10:20:00,13.22,13.48,13.2,13.48,6178500.0,13.22,13.48,13.2,13.48,6178500.0
2014-04-17 10:30:00,13.49,13.49,13.35,13.4,3948000.0,13.49,13.49,13.35,13.4,3948000.0
2014-04-17 10:40:00,13.39,13.42,13.27,13.3,2323500.0,13.39,13.42,13.27,13.3,2323500.0
2014-04-17 10:50:00,13.31,13.4,13.29,13.39,2014500.0,13.31,13.4,13.29,13.39,2014500.0
2014-04-17 11:00:00,13.39,13.45,13.38,13.43,2005500.0,13.39,13.45,13.38,13.43,2005500.0
2014-04-17 11:10:00,13.43,13.45,13.32,13.38,1635000.0,13.43,13.45,13.32,13.38,1635000.0
2014-04-17 11:20:00,13.37,13.39,13.34,13.37,1146000.0,13.37,13.39,13.34,13.37,1146000.0
2014-04-17 11:30:00,13.37,13.41,13.27,13.28,1203000.0,13.37,13.41,13.27,13.28,1203000.0
2014-04-17 11:40:00,13.28,13.29,13.23,13.24,1501500.0,13.28,13.29,13.23,13.24,1501500.0
2014-04-17 11:50:00,13.23,13.3,13.22,13.28,1258500.0,13.23,13.3,13.22,13.28,1258500.0
2014-04-17 12:00:00,13.27,13.32,13.24,13.3,970500.0,13.27,13.32,13.24,13.3,970500.0
2014-04-17 12:10:00,13.31,13.31,13.23,13.24,831000.0,13.31,13.31,13.23,13.24,831000.0
2014-04-17 12:20:00,13.24,13.29,13.22,13.29,828000.0,13.24,13.29,13.22,13.29,828000.0
2014-04-17 12:30:00,13.28,13.29,13.24,13.27,784500.0,13.28,13.29,13.24,13.27,784500.0
2014-04-17 12:40:00,13.28,13.36,13.26,13.35,1393500.0,13.28,13.36,13.26,13.35,1393500.0
2014-04-17 12:50:00,13.36,13.4,13.34,13.37,1476000.0,13.36,13.4,13.34,13.37,1476000.0
2014-04-17 13:00:00,13.38,13.42,13.35,13.38,1213500.0,13.38,13.42,13.35,13.38,1213500.0
2014-04-17 13:10:00,13.37,13.39,13.31,13.32,753000.0,13.37,13.39,13.31,13.32,753000.0
2014-04-17 13:20:00,13.31,13.34,13.29,13.31,601500.0,13.31,13.34,13.29,13.31,601500.0
2014-04-17 13:30:00,13.31,13.36,13.31,13.35,684000.0,13.31,13.36,13.31,13.35,684000.0
2014-04-17 13:40:00,13.35,13.42,13.35,13.35,1605000.0,13.35,13.42,13.35,13.35,1605000.0
2014-04-17 13:50:00,13.37,13.38,13.31,13.34,715500.0,13.37,13.38,13.31,13.34,715500.0
2014-04-17 14:00:00,13.34,13.34,13.29,13.3,922500.0,13.34,13.34,13.29,13.3,922500.0
2014-04-17 14:10:00,13.31,13.31,13.28,13.29,876000.0,13.31,13.31,13.28,13.29,876000.0
2014-04-17 14:20:00,13.29,13.36,13.28,13.34,1003500.0,13.29,13.36,13.28,13.34,1003500.0
2014-04-17 14:30:00,13.33,13.35,13.29,13.29,576000.0,13.33,13.35,13.29,13.29,576000.0
2014-04-17 14:40:00,13.3,13.31,13.24,13.24,1861500.0,13.3,13.31,13.24,13.24,1861500.0
2014-04-17 14:50:00,13.24,13.27,13.22,13.24,1002000.0,13.24,13.27,13.22,13.24,1002000.0
2014-04-17 15:00:00,13.25,13.27,13.23,13.23,1060500.0,13.25,13.27,13.23,13.23,1060500.0
2014-04-17 15:10:00,13.23,13.31,13.22,13.3,1239000.0,13.23,13.31,13.22,13.3,1239000.0
2014-04-17 15:20:00,13.29,13.32,13.27,13.27,1111500.0,13.29,13.32,13.27,13.27,1111500.0
2014-04-17 15:30:00,13.28,13.29,13.22,13.23,2068500.0,13.28,13.29,13.22,13.23,2068500.0
2014-04-17 15:40:00,13.23,13.23,13.16,13.22,2875500.0,13.23,13.23,13.16,13.22,2875500.0
2014-04-17 15:50:00,13.23,13.25,13.2,13.2,5187000.0,13.23,13.25,13.2,13.2,5187000.0
2014-04-21 09:30:00,13.14,13.23,12.93,13.07,4587000.0,13.14,13.23,12.93,13.07,4587000.0
2014-04-21 09:40:00,13.09,13.27,13.07,13.09,2317500.0,13.09,13.27,13.07,13.09,2317500.0
2014-04-21 09:50:00,13.09,13.2,13.07,13.18,1650000.0,13.09,13.2,13.07,13.18,1650000.0
2014-04-21 10:00:00,13.18,13.35,13.17,13.32,3130500.0,13.18,13.35,13.17,13.32,3130500.0
2014-04-21 10:10:00,13.34,13.34,13.22,13.23,1081500.0,13.34,13.34,13.22,13.23,1081500.0
2014-04-21 10:20:00,13.23,13.25,13.17,13.19,1071000.0,13.23,13.25,13.17,13.19,1071000.0
2014-04-21 10:30:00,13.19,13.19,13.01,13.02,2437500.0,13.19,13.19,13.01,13.02,2437500.0
2014-04-21 10:40:00,13.04,13.14,13.03,13.12,922500.0,13.04,13.14,13.03,13.12,922500.0
2014-04-21 10:50:00,13.11,13.17,13.11,13.13,988500.0,13.11,13.17,13.11,13.13,988500.0
2014-04-21 11:00:00,13.14,13.18,13.1,13.17,529500.0,13.14,13.18,13.1,13.17,529500.0
2014-04-21 11:10:00,13.18,13.22,13.14,13.18,1060500.0,13.18,13.22,13.14,13.18,1060500.0
2014-04-21 11:20:00,13.19,13.2,13.12,13.12,645000.0,13.19,13.2,13.12,13.12,645000.0
2014-04-21 11:30:00,13.12,13.13,13.07,13.12,975000.0,13.12,13.13,13.07,13.12,975000.0
2014-04-21 11:40:00,13.11,13.18,13.1,13.16,408000.0,13.11,13.18,13.1,13.16,408000.0
2014-04-21 11:50:00,13.16,13.21,13.13,13.2,424500.0,13.16,13.21,13.13,13.2,424500.0
2014-04-21 12:00:00,13.2,13.3,13.16,13.29,1648500.0,13.2,13.3,13.16,13.29,1648500.0
2014-04-21 12:10:00,13.29,13.3,13.23,13.27,1030500.0,13.29,13.3,13.23,13.27,1030500.0
2014-04-21 12:20:00,13.28,13.28,13.23,13.27,685500.0,13.28,13.28,13.23,13.27,685500.0
2014-04-21 12:30:00,13.27,13.29,13.25,13.26,1156500.0,13.27,13.29,13.25,13.26,1156500.0
2014-04-21 12:40:00,13.25,13.31,13.24,13.3,909000.0,13.25,13.31,13.24,13.3,909000.0
2014-04-21 12:50:00,13.31,13.32,13.29,13.31,631500.0,13.31,13.32,13.29,13.31,631500.0
2014-04-21 13:00:00,13.31,13.33,13.29,13.31,1255500.0,13.31,13.33,13.29,13.31,1255500.0
2014-04-21 13:10:00,13.29,13.33,13.29,13.33,921000.0,13.29,13.33,13.29,13.33,921000.0
2014-04-21 13:20:00,13.33,13.58,13.31,13.57,4789500.0,13.33,13.58,13.31,13.57,4789500.0
2014-04-21 13:30:00,13.57,13.63,13.52,13.56,4251000.0,13.57,13.63,13.52,13.56,4251000.0
2014-04-21 13:40:00,13.55,13.62,13.51,13.58,2262000.0,13.55,13.62,13.51,13.58,2262000.0
2014-04-21 13:50:00,13.59,13.71,13.59,13.69,4230000.0,13.59,13.71,13.59,13.69,4230000.0
2014-04-21 14:00:00,13.69,13.7,13.64,13.66,1972500.0,13.69,13.7,13.64,13.66,1972500.0
2014-04-21 14:10:00,13.65,13.66,13.61,13.62,1272000.0,13.65,13.66,13.61,13.62,1272000.0
2014-04-21 14:20:00,13.63,13.68,13.59,13.62,1459500.0,13.63,13.68,13.59,13.62,1459500.0
2014-04-21 14:30:00,13.62,13.68,13.6,13.66,1579500.0,13.62,13.68,13.6,13.66,1579500.0
2014-04-21 14:40:00,13.67,13.67,13.64,13.66,777000.0,13.67,13.67,13.64,13.66,777000.0
2014-04-21 14:50:00,13.66,13.75,13.66,13.74,2233500.0,13.66,13.75,13.66,13.74,2233500.0
2014-04-21 15:00:00,13.74,13.74,13.65,13.66,1746000.0,13.74,13.74,13.65,13.66,1746000.0
2014-04-21 15:10:00,13.65,13.73,13.64,13.65,1291500.0,13.65,13.73,13.64,13.65,1291500.0
2014-04-21 15:20:00,13.65,13.68,13.63,13.66,1063500.0,13.65,13.68,13.63,13.66,1063500.0
2014-04-21 15:30:00,13.66,13.69,13.6,13.63,1573500.0,13.66,13.69,13.6,13.63,1573500.0
2014-04-21 15:40:00,13.63,13.66,13.6,13.61,1755000.0,13.63,13.66,13.6,13.61,1755000.0
2014-04-21 15:50:00,13.62,13.64,13.6,13.63,3156000.0,13.62,13.64,13.6,13.63,3156000.0
2014-04-22 09:30:00,13.76,13.89,13.67,13.89,5088000.0,13.76,13.89,13.67,13.89,5088000.0
2014-04-22 09:40:00,13.89,13.89,13.76,13.82,2949000.0,13.89,13.89,13.76,13.82,2949000.0
2014-04-22 09:50:00,13.82,13.94,13.8,13.91,4171500.0,13.82,13.94,13.8,13.91,4171500.0
2014-04-22 10:00:00,13.93,13.94,13.83,13.87,2634000.0,13.93,13.94,13.83,13.87,2634000.0
2014-04-22 10:10:00,13.88,13.99,13.87,13.95,3882000.0,13.88,13.99,13.87,13.95,3882000.0
2014-04-22 10:20:00,13.94,14.09,13.94,14.06,4108500.0,13.94,14.09,13.94,14.06,4108500.0
2014-04-22 10:30:00,14.05,14.19,14.05,14.18,4867500.0,14.05,14.19,14.05,14.18,4867500.0
2014-04-22 10:40:00,14.17,14.33,14.16,14.32,8275500.0,14.17,14.33,14.16,14.32,8275500.0
2014-04-22 10:50:00,14.32,14.44,14.3,14.35,9003000.0,14.32,14.44,14.3,14.35,9003000.0
2014-04-22 11:00:00,14.34,14.46,14.33,14.46,5836500.0,14.34,14.46,14.33,14.46,5836500.0
2014-04-22 11:10:00,14.46,14.5,14.41,14.45,4606500.0,14.46,14.5,14.41,14.45,4606500.0
2014-04-22 11:20:00,14.44,14.45,14.38,14.41,3399000.0,14.44,14.45,14.38,14.41,3399000.0
2014-04-22 11:30:00,14.41,14.45,14.35,14.4,3412500.0,14.41,14.45,14.35,14.4,3412500.0
2014-04-22 11:40:00,14.4,14.42,14.35,14.38,2316000.0,14.4,14.42,14.35,14.38,2316000.0
2014-04-22 11:50:00,14.37,14.38,14.29,14.32,3495000.0,14.37,14.38,14.29,14.32,3495000.0
2014-04-22 12:00:00,14.33,14.39,14.31,14.39,1897500.0,14.33,14.39,14.31,14.39,1897500.0
2014-04-22 12:10:00,14.39,14.4,14.34,14.35,1582500.0,14.39,14.4,14.34,14.35,1582500.0
2014-04-22 12:20:00,14.35,14.44,14.34,14.43,1753500.0,14.35,14.44,14.34,14.43,1753500.0
2014-04-22 12:30:00,14.43,14.44,14.37,14.39,1779000.0,14.43,14.44,14.37,14.39,1779000.0
2014-04-22 12:40:00,14.39,14.4,14.29,14.3,2157000.0,14.39,14.4,14.29,14.3,2157000.0
2014-04-22 12:50:00,14.31,14.32,14.24,14.27,2185500.0,14.31,14.32,14.24,14.27,2185500.0
2014-04-22 13:00:00,14.27,14.33,14.25,14.33,1977000.0,14.27,14.33,14.25,14.33,1977000.0
2014-04-22 13:10:00,14.33,14.33,14.24,14.26,1299000.0,14.33,14.33,14.24,14.26,1299000.0
2014-04-22 13:20:00,14.26,14.3,14.24,14.25,1116000.0,14.26,14.3,14.24,14.25,1116000.0
2014-04-22 13:30:00,14.26,14.32,14.24,14.3,2242500.0,14.26,14.32,14.24,14.3,2242500.0
2014-04-22 13:40:00,14.3,14.31,14.25,14.29,1311000.0,14.3,14.31,14.25,14.29,1311000.0
2014-04-22 13:50:00,14.3,14.4,14.3,14.36,1881000.0,14.3,14.4,14.3,14.36,1881000.0
2014-04-22 14:00:00,14.37,14.43,14.33,14.43,1540500.0,14.37,14.43,14.33,14.43,1540500.0
2014-04-22 14:10:00,14.43,14.44,14.41,14.43,1446000.0,14.43,14.44,14.41,14.43,1446000.0
2014-04-22 14:20:00,14.43,14.45,14.42,14.45,1783500.0,14.43,14.45,14.42,14.45,1783500.0
2014-04-22 14:30:00,14.45,14.56,14.45,14.55,4123500.0,14.45,14.56,14.45,14.55,4123500.0
2014-04-22 14:40:00,14.55,14.58,14.51,14.54,3499500.0,14.55,14.58,14.51,14.54,3499500.0
2014-04-22 14:50:00,14.54,14.55,14.5,14.5,1911000.0,14.54,14.55,14.5,14.5,1911000.0
2014-04-22 15:00:00,14.51,14.53,14.45,14.46,2019000.0,14.51,14.53,14.45,14.46,2019000.0
2014-04-22 15:10:00,14.47,14.49,14.45,14.47,1794000.0,14.47,14.49,14.45,14.47,1794000.0
2014-04-22 15:20:00,14.48,14.57,14.47,14.56,2472000.0,14.48,14.57,14.47,14.56,2472000.0
2014-04-22 15:30:00,14.55,14.62,14.54,14.55,3507000.0,14.55,14.62,14.54,14.55,3507000.0
2014-04-22 15:40:00,14.55,14.58,14.5,14.57,2400000.0,14.55,14.58,14.5,14.57,2400000.0
2014-04-22 15:50:00,14.57,14.6,14.53,14.57,4993500.0,14.57,14.6,14.53,14.57,4993500.0
2014-04-23 09:30:00,14.42,14.45,14.29,14.33,7770000.0,14.42,14.45,14.29,14.33,7770000.0
2014-04-23 09:40:00,14.33,14.39,14.13,14.21,6429000.0,14.33,14.39,14.13,14.21,6429000.0
2014-04-23 09:50:00,14.22,14.32,14.2,14.32,3886500.0,14.22,14.32,14.2,14.32,3886500.0
2014-04-23 10:00:00,14.32,14.32,14.14,14.15,3559500.0,14.32,14.32,14.14,14.15,3559500.0
2014-04-23 10:10:00,14.15,14.21,14.12,14.17,3208500.0,14.15,14.21,14.12,14.17,3208500.0
2014-04-23 10:20:00,14.17,14.25,14.16,14.21,2718000.0,14.17,14.25,14.16,14.21,2718000.0
2014-04-23 10:30:00,14.2,14.2,14.08,14.13,2554500.0,14.2,14.2,14.08,14.13,2554500.0
2014-04-23 10:40:00,14.13,14.21,14.1,14.13,1666500.0,14.13,14.21,14.1,14.13,1666500.0
2014-04-23 10:50:00,14.12,14.16,14.08,14.09,1318500.0,14.12,14.16,14.08,14.09,1318500.0
2014-04-23 11:00:00,14.09,14.13,14.09,14.11,877500.0,14.09,14.13,14.09,14.11,877500.0
2014-04-23 11:10:00,14.12,14.12,14.01,14.06,2407500.0,14.12,14.12,14.01,14.06,2407500.0
2014-04-23 11:20:00,14.07,14.07,13.94,13.97,3490500.0,14.07,14.07,13.94,13.97,3490500.0
2014-04-23 11:30:00,13.97,14.06,13.96,14.05,2763000.0,13.97,14.06,13.96,14.05,2763000.0
2014-04-23 11:40:00,14.05,14.11,14.04,14.11,2286000.0,14.05,14.11,14.04,14.11,2286000.0
2014-04-23 11:50:00,14.1,14.14,14.06,14.13,1978500.0,14.1,14.14,14.06,14.13,1978500.0
2014-04-23 12:00:00,14.14,14.15,14.02,14.02,1330500.0,14.14,14.15,14.02,14.02,1330500.0
2014-04-23 12:10:00,14.02,14.03,13.91,13.94,2737500.0,14.02,14.03,13.91,13.94,2737500.0
2014-04-23 12:20:00,13.94,13.99,13.89,13.98,2661000.0,13.94,13.99,13.89,13.98,2661000.0
2014-04-23 12:30:00,13.99,14.03,13.99,14.01,1863000.0,13.99,14.03,13.99,14.01,1863000.0
2014-04-23 12:40:00,14.01,14.01,13.94,13.98,1959000.0,14.01,14.01,13.94,13.98,1959000.0
2014-04-23 12:50:00,13.98,14.03,13.98,14.0,843000.0,13.98,14.03,13.98,14.0,843000.0
2014-04-23 13:00:00,14.02,14.04,14.0,14.01,805500.0,14.02,14.04,14.0,14.01,805500.0
2014-04-23 13:10:00,14.0,14.03,13.91,13.94,1461000.0,14.0,14.03,13.91,13.94,1461000.0
2014-04-23 13:20:00,13.95,13.98,13.89,13.93,1222500.0,13.95,13.98,13.89,13.93,1222500.0
2014-04-23 13:30:00,13.93,13.97,13.9,13.9,780000.0,13.93,13.97,13.9,13.9,780000.0
2014-04-23 13:40:00,13.9,13.92,13.87,13.9,1443000.0,13.9,13.92,13.87,13.9,1443000.0
2014-04-23 13:50:00,13.9,13.9,13.82,13.86,1990500.0,13.9,13.9,13.82,13.86,1990500.0
2014-04-23 14:00:00,13.86,13.9,13.8,13.88,2562000.0,13.86,13.9,13.8,13.88,2562000.0
2014-04-23 14:10:00,13.88,13.9,13.82,13.83,1878000.0,13.88,13.9,13.82,13.83,1878000.0
2014-04-23 14:20:00,13.84,13.9,13.8,13.88,2121000.0,13.84,13.9,13.8,13.88,2121000.0
2014-04-23 14:30:00,13.88,13.93,13.87,13.89,1447500.0,13.88,13.93,13.87,13.89,1447500.0
2014-04-23 14:40:00,13.89,13.93,13.88,13.91,1458000.0,13.89,13.93,13.88,13.91,1458000.0
2014-04-23 14:50:00,13.9,13.98,13.9,13.94,1203000.0,13.9,13.98,13.9,13.94,1203000.0
2014-04-23 15:00:00,13.94,14.04,13.93,14.03,2409000.0,13.94,14.04,13.93,14.03,2409000.0
2014-04-23 15:10:00,14.02,14.03,13.91,13.93,1486500.0,14.02,14.03,13.91,13.93,1486500.0
2014-04-23 15:20:00,13.94,13.96,13.89,13.92,1153500.0,13.94,13.96,13.89,13.92,1153500.0
2014-04-23 15:30:00,13.92,13.94,13.89,13.89,1261500.0,13.92,13.94,13.89,13.89,1261500.0
2014-04-23 15:40:00,13.9,13.92,13.88,13.9,1666500.0,13.9,13.92,13.88,13.9,1666500.0
2014-04-23 15:50:00,13.9,13.91,13.85,13.86,4698000.0,13.9,13.91,13.85,13.86,4698000.0
2014-04-24 09:30:00,14.05,14.19,13.95,13.97,5989500.0,14.05,14.19,13.95,13.97,5989500.0
2014-04-24 09:40:00,13.97,13.99,13.67,13.74,4941000.0,13.97,13.99,13.67,13.74,4941000.0
2014-04-24 09:50:00,13.75,13.92,13.73,13.76,3651000.0,13.75,13.92,13.73,13.76,3651000.0
2014-04-24 10:00:00,13.77,13.77,13.55,13.56,5115000.0,13.77,13.77,13.55,13.56,5115000.0
2014-04-24 10:10:00,13.56,13.75,13.55,13.69,3906000.0,13.56,13.75,13.55,13.69,3906000.0
2014-04-24 10:20:00,13.7,13.79,13.67,13.75,3565500.0,13.7,13.79,13.67,13.75,3565500.0
2014-04-24 10:30:00,13.76,13.83,13.75,13.79,2094000.0,13.76,13.83,13.75,13.79,2094000.0
2014-04-24 10:40:00,13.77,13.81,13.68,13.69,2541000.0,13.77,13.81,13.68,13.69,2541000.0
2014-04-24 10:50:00,13.7,13.73,13.64,13.72,1836000.0,13.7,13.73,13.64,13.72,1836000.0
2014-04-24 11:00:00,13.72,13.9,13.69,13.88,2742000.0,13.72,13.9,13.69,13.88,2742000.0
2014-04-24 11:10:00,13.89,13.99,13.87,13.98,2691000.0,13.89,13.99,13.87,13.98,2691000.0
2014-04-24 11:20:00,13.99,14.0,13.9,13.92,1423500.0,13.99,14.0,13.9,13.92,1423500.0
2014-04-24 11:30:00,13.91,13.94,13.85,13.87,1356000.0,13.91,13.94,13.85,13.87,1356000.0
2014-04-24 11:40:00,13.87,13.87,13.77,13.77,1353000.0,13.87,13.87,13.77,13.77,1353000.0
2014-04-24 11:50:00,13.78,13.87,13.77,13.86,1213500.0,13.78,13.87,13.77,13.86,1213500.0
2014-04-24 12:00:00,13.85,13.87,13.79,13.8,835500.0,13.85,13.87,13.79,13.8,835500.0
2014-04-24 12:10:00,13.79,13.83,13.77,13.78,732000.0,13.79,13.83,13.77,13.78,732000.0
2014-04-24 12:20:00,13.77,13.83,13.77,13.81,523500.0,13.77,13.83,13.77,13.81,523500.0
2014-04-24 12:30:00,13.8,13.87,13.8,13.87,816000.0,13.8,13.87,13.8,13.87,816000.0
2014-04-24 12:40:00,13.87,13.88,13.84,13.85,541500.0,13.87,13.88,13.84,13.85,541500.0
2014-04-24 12:50:00,13.87,13.9,13.81,13.89,871500.0,13.87,13.9,13.81,13.89,871500.0
2014-04-24 13:00:00,13.9,13.92,13.88,13.91,523500.0,13.9,13.92,13.88,13.91,523500.0
2014-04-24 13:10:00,13.91,13.92,13.87,13.89,408000.0,13.91,13.92,13.87,13.89,408000.0
2014-04-24 13:20:00,13.89,13.93,13.89,13.9,325500.0,13.89,13.93,13.89,13.9,325500.0
2014-04-24 13:30:00,13.89,13.97,13.78,13.79,2485500.0,13.89,13.97,13.78,13.79,2485500.0
2014-04-24 13:40:00,13.8,13.85,13.77,13.8,958500.0,13.8,13.85,13.77,13.8,958500.0
2014-04-24 13:50:00,13.8,13.84,13.77,13.79,745500.0,13.8,13.84,13.77,13.79,745500.0
2014-04-24 14:00:00,13.79,13.86,13.77,13.81,615000.0,13.79,13.86,13.77,13.81,615000.0
2014-04-24 14:10:00,13.8,13.85,13.77,13.81,451500.0,13.8,13.85,13.77,13.81,451500.0
2014-04-24 14:20:00,13.82,13.84,13.79,13.83,247500.0,13.82,13.84,13.79,13.83,247500.0
2014-04-24 14:30:00,13.82,13.87,13.82,13.87,424500.0,13.82,13.87,13.82,13.87,424500.0
2014-04-24 14:40:00,13.87,13.87,13.81,13.84,568500.0,13.87,13.87,13.81,13.84,568500.0
2014-04-24 14:50:00,13.84,13.85,13.82,13.85,469500.0,13.84,13.85,13.82,13.85,469500.0
2014-04-24 15:00:00,13.85,13.91,13.84,13.88,972000.0,13.85,13.91,13.84,13.88,972000.0
2014-04-24 15:10:00,13.87,13.9,13.86,13.88,574500.0,13.87,13.9,13.86,13.88,574500.0
2014-04-24 15:20:00,13.87,13.89,13.84,13.84,636000.0,13.87,13.89,13.84,13.84,636000.0
2014-04-24 15:30:00,13.85,13.86,13.82,13.84,661500.0,13.85,13.86,13.82,13.84,661500.0
2014-04-24 15:40:00,13.83,13.85,13.82,13.84,930000.0,13.83,13.85,13.82,13.84,930000.0
2014-04-24 15:50:00,13.84,13.87,13.84,13.85,1899000.0,13.84,13.87,13.84,13.85,1899000.0
2014-04-25 09:30:00,13.47,13.66,13.41,13.57,4864500.0,13.47,13.66,13.41,13.57,4864500.0
2014-04-25 09:40:00,13.56,13.78,13.56,13.62,4377000.0,13.56,13.78,13.56,13.62,4377000.0
2014-04-25 09:50:00,13.6,13.66,13.47,13.47,4876500.0,13.6,13.66,13.47,13.47,4876500.0
2014-04-25 10:00:00,13.47,13.48,13.35,13.41,7387500.0,13.47,13.48,13.35,13.41,7387500.0
2014-04-25 10:10:00,13.41,13.53,13.4,13.48,4179000.0,13.41,13.53,13.4,13.48,4179000.0
2014-04-25 10:20:00,13.47,13.48,13.28,13.31,4224000.0,13.47,13.48,13.28,13.31,4224000.0
2014-04-25 10:30:00,13.3,13.3,13.19,13.25,7747500.0,13.3,13.3,13.19,13.25,7747500.0
2014-04-25 10:40:00,13.26,13.32,13.2,13.3,2928000.0,13.26,13.32,13.2,13.3,2928000.0
2014-04-25 10:50:00,13.29,13.29,13.18,13.23,2353500.0,13.29,13.29,13.18,13.23,2353500.0
2014-04-25 11:00:00,13.24,13.25,13.19,13.21,1675500.0,13.24,13.25,13.19,13.21,1675500.0
2014-04-25 11:10:00,13.21,13.38,13.21,13.35,2796000.0,13.21,13.38,13.21,13.35,2796000.0
2014-04-25 11:20:00,13.34,13.43,13.31,13.41,1518000.0,13.34,13.43,13.31,13.41,1518000.0
2014-04-25 11:30:00,13.41,13.45,13.38,13.42,1728000.0,13.41,13.45,13.38,13.42,1728000.0
2014-04-25 11:40:00,13.42,13.43,13.36,13.4,996000.0,13.42,13.43,13.36,13.4,996000.0
2014-04-25 11:50:00,13.41,13.44,13.4,13.4,828000.0,13.41,13.44,13.4,13.4,828000.0
2014-04-25 12:00:00,13.4,13.44,13.35,13.38,973500.0,13.4,13.44,13.35,13.38,973500.0
2014-04-25 12:10:00,13.38,13.49,13.38,13.47,1585500.0,13.38,13.49,13.38,13.47,1585500.0
2014-04-25 12:20:00,13.46,13.48,13.4,13.4,879000.0,13.46,13.48,13.4,13.4,879000.0
2014-04-25 12:30:00,13.4,13.4,13.3,13.32,1372500.0,13.4,13.4,13.3,13.32,1372500.0
2014-04-25 12:40:00,13.33,13.36,13.3,13.31,1012500.0,13.33,13.36,13.3,13.31,1012500.0
2014-04-25 12:50:00,13.31,13.33,13.27,13.31,1030500.0,13.31,13.33,13.27,13.31,1030500.0
2014-04-25 13:00:00,13.32,13.34,13.24,13.27,1399500.0,13.32,13.34,13.24,13.27,1399500.0
2014-04-25 13:10:00,13.27,13.27,13.22,13.24,1342500.0,13.27,13.27,13.22,13.24,1342500.0
2014-04-25 13:20:00,13.25,13.25,13.21,13.22,1269000.0,13.25,13.25,13.21,13.22,1269000.0
2014-04-25 13:30:00,13.22,13.29,13.2,13.28,2263500.0,13.22,13.29,13.2,13.28,2263500.0
2014-04-25 13:40:00,13.29,13.4,13.27,13.35,2293500.0,13.29,13.4,13.27,13.35,2293500.0
2014-04-25 13:50:00,13.34,13.35,13.29,13.3,934500.0,13.34,13.35,13.29,13.3,934500.0
2014-04-25 14:00:00,13.3,13.31,13.23,13.24,1437000.0,13.3,13.31,13.23,13.24,1437000.0
2014-04-25 14:10:00,13.23,13.31,13.22,13.26,1500000.0,13.23,13.31,13.22,13.26,1500000.0
2014-04-25 14:20:00,13.26,13.3,13.23,13.28,756000.0,13.26,13.3,13.23,13.28,756000.0
2014-04-25 14:30:00,13.28,13.34,13.23,13.33,1425000.0,13.28,13.34,13.23,13.33,1425000.0
2014-04-25 14:40:00,13.33,13.35,13.3,13.31,741000.0,13.33,13.35,13.3,13.31,741000.0
2014-04-25 14:50:00,13.32,13.34,13.27,13.3,955500.0,13.32,13.34,13.27,13.3,955500.0
2014-04-25 15:00:00,13.29,13.32,13.27,13.27,1564500.0,13.29,13.32,13.27,13.27,1564500.0
2014-04-25 15:10:00,13.28,13.31,13.24,13.29,1390500.0,13.28,13.31,13.24,13.29,1390500.0
2014-04-25 15:20:00,13.29,13.32,13.27,13.32,1194000.0,13.29,13.32,13.27,13.32,1194000.0
2014-04-25 15:30:00,13.32,13.35,13.31,13.32,1303500.0,13.32,13.35,13.31,13.32,1303500.0
2014-04-25 15:40:00,13.32,13.37,13.32,13.35,1561500.0,13.32,13.37,13.32,13.35,1561500.0
2014-04-25 15:50:00,13.34,13.36,13.32,13.33,3772500.0,13.34,13.36,13.32,13.33,3772500.0
2014-04-28 09:30:00,13.33,13.45,13.17,13.2,6112500.0,13.33,13.45,13.17,13.2,6112500.0
2014-04-28 09:40:00,13.2,13.23,13.08,13.14,4161000.0,13.2,13.23,13.08,13.14,4161000.0
2014-04-28 09:50:00,13.14,13.55,13.14,13.46,4542000.0,13.14,13.55,13.14,13.46,4542000.0
2014-04-28 10:00:00,13.46,13.48,13.33,13.43,2608500.0,13.46,13.48,13.33,13.43,2608500.0
2014-04-28 10:10:00,13.43,13.59,13.39,13.49,3046500.0,13.43,13.59,13.39,13.49,3046500.0
2014-04-28 10:20:00,13.49,13.56,13.47,13.52,1684500.0,13.49,13.56,13.47,13.52,1684500.0
2014-04-28 10:30:00,13.51,13.55,13.3,13.33,2196000.0,13.51,13.55,13.3,13.33,2196000.0
2014-04-28 10:40:00,13.32,13.41,13.27,13.27,1894500.0,13.32,13.41,13.27,13.27,1894500.0
2014-04-28 10:50:00,13.28,13.33,13.24,13.29,1801500.0,13.28,13.33,13.24,13.29,1801500.0
2014-04-28 11:00:00,13.28,13.32,13.21,13.24,1189500.0,13.28,13.32,13.21,13.24,1189500.0
2014-04-28 11:10:00,13.23,13.26,13.11,13.16,2700000.0,13.23,13.26,13.11,13.16,2700000.0
2014-04-28 11:20:00,13.16,13.17,13.03,13.04,2367000.0,13.16,13.17,13.03,13.04,2367000.0
2014-04-28 11:30:00,13.03,13.15,13.03,13.15,1698000.0,13.03,13.15,13.03,13.15,1698000.0
2014-04-28 11:40:00,13.15,13.16,13.05,13.07,1366500.0,13.15,13.16,13.05,13.07,1366500.0
2014-04-28 11:50:00,13.07,13.1,12.97,12.99,2409000.0,13.07,13.1,12.97,12.99,2409000.0
2014-04-28 12:00:00,12.99,13.05,12.89,12.91,2115000.0,12.99,13.05,12.89,12.91,2115000.0
2014-04-28 12:10:00,12.9,13.05,12.9,13.0,2394000.0,12.9,13.05,12.9,13.0,2394000.0
2014-04-28 12:20:00,13.01,13.03,12.89,12.96,2274000.0,13.01,13.03,12.89,12.96,2274000.0
2014-04-28 12:30:00,12.97,13.05,12.94,12.94,1509000.0,12.97,13.05,12.94,12.94,1509000.0
2014-04-28 12:40:00,12.94,13.0,12.92,12.94,1065000.0,12.94,13.0,12.92,12.94,1065000.0
2014-04-28 12:50:00,12.94,12.99,12.91,12.95,937500.0,12.94,12.99,12.91,12.95,937500.0
2014-04-28 13:00:00,12.95,12.95,12.81,12.82,2382000.0,12.95,12.95,12.81,12.82,2382000.0
2014-04-28 13:10:00,12.82,12.84,12.75,12.81,2146500.0,12.82,12.84,12.75,12.81,2146500.0
2014-04-28 13:20:00,12.8,12.81,12.7,12.79,2233500.0,12.8,12.81,12.7,12.79,2233500.0
2014-04-28 13:30:00,12.79,12.83,12.73,12.76,2002500.0,12.79,12.83,12.73,12.76,2002500.0
2014-04-28 13:40:00,12.75,12.92,12.72,12.91,2029500.0,12.75,12.92,12.72,12.91,2029500.0
2014-04-28 13:50:00,12.9,13.0,12.86,12.89,2178000.0,12.9,13.0,12.86,12.89,2178000.0
2014-04-28 14:00:00,12.89,12.9,12.79,12.84,1779000.0,12.89,12.9,12.79,12.84,1779000.0
2014-04-28 14:10:00,12.85,12.97,12.84,12.93,1347000.0,12.85,12.97,12.84,12.93,1347000.0
2014-04-28 14:20:00,12.94,13.07,12.93,13.06,1863000.0,12.94,13.07,12.93,13.06,1863000.0
2014-04-28 14:30:00,13.06,13.07,13.0,13.01,1593000.0,13.06,13.07,13.0,13.01,1593000.0
2014-04-28 14:40:00,13.01,13.08,12.94,13.07,1645500.0,13.01,13.08,12.94,13.07,1645500.0
2014-04-28 14:50:00,13.07,13.1,13.0,13.04,1468500.0,13.07,13.1,13.0,13.04,1468500.0
2014-04-28 15:00:00,13.05,13.13,13.02,13.12,1399500.0,13.05,13.13,13.02,13.12,1399500.0
2014-04-28 15:10:00,13.12,13.3,13.11,13.3,3049500.0,13.12,13.3,13.11,13.3,3049500.0
2014-04-28 15:20:00,13.28,13.31,13.21,13.26,3183000.0,13.28,13.31,13.21,13.26,3183000.0
2014-04-28 15:30:00,13.26,13.33,13.23,13.31,2065500.0,13.26,13.33,13.23,13.31,2065500.0
2014-04-28 15:40:00,13.31,13.31,13.24,13.25,1645500.0,13.31,13.31,13.24,13.25,1645500.0
2014-04-28 15:50:00,13.26,13.29,13.2,13.22,3990000.0,13.26,13.29,13.2,13.22,3990000.0
2014-04-29 09:30:00,13.21,13.33,13.04,13.15,3667500.0,13.21,13.33,13.04,13.15,3667500.0
2014-04-29 09:40:00,13.15,13.32,13.15,13.23,2745000.0,13.15,13.32,13.15,13.23,2745000.0
2014-04-29 09:50:00,13.24,13.53,13.21,13.4,5016000.0,13.24,13.53,13.21,13.4,5016000.0
2014-04-29 10:00:00,13.38,13.45,13.28,13.29,2884500.0,13.38,13.45,13.28,13.29,2884500.0
2014-04-29 10:10:00,13.28,13.37,13.27,13.35,2169000.0,13.28,13.37,13.27,13.35,2169000.0
2014-04-29 10:20:00,13.35,13.37,13.1,13.11,3100500.0,13.35,13.37,13.1,13.11,3100500.0
2014-04-29 10:30:00,13.12,13.31,13.1,13.26,1939500.0,13.12,13.31,13.1,13.26,1939500.0
2014-04-29 10:40:00,13.27,13.43,13.27,13.35,1743000.0,13.27,13.43,13.27,13.35,1743000.0
2014-04-29 10:50:00,13.35,13.45,13.32,13.42,2146500.0,13.35,13.45,13.32,13.42,2146500.0
2014-04-29 11:00:00,13.4,13.43,13.32,13.42,1678500.0,13.4,13.43,13.32,13.42,1678500.0
2014-04-29 11:10:00,13.42,13.45,13.36,13.41,1656000.0,13.42,13.45,13.36,13.41,1656000.0
2014-04-29 11:20:00,13.41,13.52,13.41,13.51,2350500.0,13.41,13.52,13.41,13.51,2350500.0
2014-04-29 11:30:00,13.51,13.53,13.47,13.5,2617500.0,13.51,13.53,13.47,13.5,2617500.0
2014-04-29 11:40:00,13.5,13.51,13.41,13.47,1474500.0,13.5,13.51,13.41,13.47,1474500.0
2014-04-29 11:50:00,13.47,13.48,13.43,13.45,570000.0,13.47,13.48,13.43,13.45,570000.0
2014-04-29 12:00:00,13.47,13.61,13.45,13.59,2310000.0,13.47,13.61,13.45,13.59,2310000.0
2014-04-29 12:10:00,13.6,13.64,13.55,13.62,2197500.0,13.6,13.64,13.55,13.62,2197500.0
2014-04-29 12:20:00,13.63,13.68,13.61,13.67,2427000.0,13.63,13.68,13.61,13.67,2427000.0
2014-04-29 12:30:00,13.68,13.72,13.64,13.67,1872000.0,13.68,13.72,13.64,13.67,1872000.0
2014-04-29 12:40:00,13.67,13.7,13.64,13.68,1243500.0,13.67,13.7,13.64,13.68,1243500.0
2014-04-29 12:50:00,13.69,13.77,13.67,13.68,2949000.0,13.69,13.77,13.67,13.68,2949000.0
2014-04-29 13:00:00,13.67,13.68,13.59,13.61,1942500.0,13.67,13.68,13.59,13.61,1942500.0
2014-04-29 13:10:00,13.62,13.66,13.57,13.62,1291500.0,13.62,13.66,13.57,13.62,1291500.0
2014-04-29 13:20:00,13.63,13.67,13.61,13.65,1725000.0,13.63,13.67,13.61,13.65,1725000.0
2014-04-29 13:30:00,13.66,13.67,13.63,13.65,1309500.0,13.66,13.67,13.63,13.65,1309500.0
2014-04-29 13:40:00,13.65,13.69,13.61,13.63,1513500.0,13.65,13.69,13.61,13.63,1513500.0
2014-04-29 13:50:00,13.66,13.73,13.65,13.71,1123500.0,13.66,13.73,13.65,13.71,1123500.0
2014-04-29 14:00:00,13.71,13.73,13.68,13.7,817500.0,13.71,13.73,13.68,13.7,817500.0
2014-04-29 14:10:00,13.71,13.72,13.64,13.66,624000.0,13.71,13.72,13.64,13.66,624000.0
2014-04-29 14:20:00,13.66,13.71,13.65,13.68,543000.0,13.66,13.71,13.65,13.68,543000.0
2014-04-29 14:30:00,13.69,13.7,13.68,13.7,270000.0,13.69,13.7,13.68,13.7,270000.0
2014-04-29 14:40:00,13.7,13.7,13.67,13.7,517500.0,13.7,13.7,13.67,13.7,517500.0
2014-04-29 14:50:00,13.69,13.72,13.69,13.71,453000.0,13.69,13.72,13.69,13.71,453000.0
2014-04-29 15:00:00,13.72,13.73,13.68,13.72,940500.0,13.72,13.73,13.68,13.72,940500.0
2014-04-29 15:10:00,13.72,13.72,13.69,13.7,900000.0,13.72,13.72,13.69,13.7,900000.0
2014-04-29 15:20:00,13.7,13.72,13.69,13.72,880500.0,13.7,13.72,13.69,13.72,880500.0
2014-04-29 15:30:00,13.71,13.72,13.67,13.7,1488000.0,13.71,13.72,13.67,13.7,1488000.0
2014-04-29 15:40:00,13.7,13.78,13.7,13.77,3114000.0,13.7,13.78,13.7,13.77,3114000.0
2014-04-29 15:50:00,13.77,13.81,13.76,13.79,5062500.0,13.77,13.81,13.76,13.79,5062500.0
2014-04-30 09:30:00,13.57,13.65,13.44,13.54,5203500.0,13.57,13.65,13.44,13.54,5203500.0
2014-04-30 09:40:00,13.54,13.68,13.46,13.57,4092000.0,13.54,13.68,13.46,13.57,4092000.0
2014-04-30 09:50:00,13.57,13.58,13.42,13.55,3762000.0,13.57,13.58,13.42,13.55,3762000.0
2014-04-30 10:00:00,13.55,13.6,13.47,13.57,2139000.0,13.55,13.6,13.47,13.57,2139000.0
2014-04-30 10:10:00,13.57,13.72,13.55,13.68,2635500.0,13.57,13.72,13.55,13.68,2635500.0
2014-04-30 10:20:00,13.68,13.77,13.63,13.71,2229000.0,13.68,13.77,13.63,13.71,2229000.0
2014-04-30 10:30:00,13.72,13.77,13.67,13.69,1237500.0,13.72,13.77,13.67,13.69,1237500.0
2014-04-30 10:40:00,13.69,13.72,13.62,13.7,1756500.0,13.69,13.72,13.62,13.7,1756500.0
2014-04-30 10:50:00,13.7,13.78,13.65,13.65,1407000.0,13.7,13.78,13.65,13.65,1407000.0
2014-04-30 11:00:00,13.65,13.69,13.62,13.62,1000500.0,13.65,13.69,13.62,13.62,1000500.0
2014-04-30 11:10:00,13.62,13.63,13.55,13.6,1309500.0,13.62,13.63,13.55,13.6,1309500.0
2014-04-30 11:20:00,13.6,13.67,13.59,13.66,780000.0,13.6,13.67,13.59,13.66,780000.0
2014-04-30 11:30:00,13.67,13.7,13.57,13.61,882000.0,13.67,13.7,13.57,13.61,882000.0
2014-04-30 11:40:00,13.61,13.64,13.58,13.58,405000.0,13.61,13.64,13.58,13.58,405000.0
2014-04-30 11:50:00,13.6,13.61,13.56,13.57,424500.0,13.6,13.61,13.56,13.57,424500.0
2014-04-30 12:00:00,13.57,13.62,13.56,13.6,436500.0,13.57,13.62,13.56,13.6,436500.0
2014-04-30 12:10:00,13.6,13.63,13.59,13.6,324000.0,13.6,13.63,13.59,13.6,324000.0
2014-04-30 12:20:00,13.59,13.6,13.57,13.58,238500.0,13.59,13.6,13.57,13.58,238500.0
2014-04-30 12:30:00,13.59,13.63,13.56,13.63,534000.0,13.59,13.63,13.56,13.63,534000.0
2014-04-30 12:40:00,13.63,13.67,13.62,13.66,331500.0,13.63,13.67,13.62,13.66,331500.0
2014-04-30 12:50:00,13.66,13.68,13.65,13.67,397500.0,13.66,13.68,13.65,13.67,397500.0
2014-04-30 13:00:00,13.67,13.73,13.67,13.7,667500.0,13.67,13.73,13.67,13.7,667500.0
2014-04-30 13:10:00,13.71,13.72,13.65,13.65,648000.0,13.71,13.72,13.65,13.65,648000.0
2014-04-30 13:20:00,13.65,13.71,13.65,13.68,511500.0,13.65,13.71,13.65,13.68,511500.0
2014-04-30 13:30:00,13.67,13.7,13.65,13.68,393000.0,13.67,13.7,13.65,13.68,393000.0
2014-04-30 13:40:00,13.67,13.69,13.66,13.67,138000.0,13.67,13.69,13.66,13.67,138000.0
2014-04-30 13:50:00,13.67,13.69,13.67,13.68,213000.0,13.67,13.69,13.67,13.68,213000.0
2014-04-30 14:00:00,13.67,13.77,13.61,13.69,1777500.0,13.67,13.77,13.61,13.69,1777500.0
2014-04-30 14:10:00,13.7,13.7,13.6,13.67,1036500.0,13.7,13.7,13.6,13.67,1036500.0
2014-04-30 14:20:00,13.66,13.75,13.65,13.75,933000.0,13.66,13.75,13.65,13.75,933000.0
2014-04-30 14:30:00,13.75,13.83,13.74,13.76,2634000.0,13.75,13.83,13.74,13.76,2634000.0
2014-04-30 14:40:00,13.75,13.85,13.74,13.84,1485000.0,13.75,13.85,13.74,13.84,1485000.0
2014-04-30 14:50:00,13.84,13.88,13.79,13.8,2106000.0,13.84,13.88,13.79,13.8,2106000.0
2014-04-30 15:00:00,13.8,13.85,13.8,13.8,1344000.0,13.8,13.85,13.8,13.8,1344000.0
2014-04-30 15:10:00,13.8,13.81,13.71,13.75,1297500.0,13.8,13.81,13.71,13.75,1297500.0
2014-04-30 15:20:00,13.75,13.8,13.74,13.79,1087500.0,13.75,13.8,13.74,13.79,1087500.0
2014-04-30 15:30:00,13.8,13.85,13.78,13.83,1374000.0,13.8,13.85,13.78,13.83,1374000.0
2014-04-30 15:40:00,13.83,13.86,13.8,13.82,1674000.0,13.83,13.86,13.8,13.82,1674000.0
2014-04-30 15:50:00,13.82,13.86,13.82,13.85,3129000.0,13.82,13.86,13.82,13.85,3129000.0
2014-05-01 09:30:00,13.81,13.93,13.71,13.9,4302000.0,13.81,13.93,13.71,13.9,4302000.0
2014-05-01 09:40:00,13.9,13.98,13.83,13.88,2913000.0,13.9,13.98,13.83,13.88,2913000.0
2014-05-01 09:50:00,13.88,13.93,13.8,13.83,2167500.0,13.88,13.93,13.8,13.83,2167500.0
2014-05-01 10:00:00,13.83,13.93,13.83,13.91,1869000.0,13.83,13.93,13.83,13.91,1869000.0
2014-05-01 10:10:00,13.91,14.05,13.9,13.96,4618500.0,13.91,14.05,13.9,13.96,4618500.0
2014-05-01 10:20:00,13.96,13.98,13.91,13.97,2437500.0,13.96,13.98,13.91,13.97,2437500.0
2014-05-01 10:30:00,13.97,14.12,13.95,14.11,2617500.0,13.97,14.12,13.95,14.11,2617500.0
2014-05-01 10:40:00,14.1,14.19,14.08,14.15,4422000.0,14.1,14.19,14.08,14.15,4422000.0
2014-05-01 10:50:00,14.17,14.23,14.16,14.18,2466000.0,14.17,14.23,14.16,14.18,2466000.0
2014-05-01 11:00:00,14.18,14.19,14.07,14.11,1498500.0,14.18,14.19,14.07,14.11,1498500.0
2014-05-01 11:10:00,14.11,14.18,14.11,14.14,1464000.0,14.11,14.18,14.11,14.14,1464000.0
2014-05-01 11:20:00,14.13,14.17,14.08,14.15,825000.0,14.13,14.17,14.08,14.15,825000.0
2014-05-01 11:30:00,14.14,14.27,14.14,14.26,2502000.0,14.14,14.27,14.14,14.26,2502000.0
2014-05-01 11:40:00,14.25,14.27,14.2,14.23,2193000.0,14.25,14.27,14.2,14.23,2193000.0
2014-05-01 11:50:00,14.22,14.23,14.15,14.19,1863000.0,14.22,14.23,14.15,14.19,1863000.0
2014-05-01 12:00:00,14.18,14.26,14.17,14.23,1542000.0,14.18,14.26,14.17,14.23,1542000.0
2014-05-01 12:10:00,14.22,14.25,14.17,14.19,732000.0,14.22,14.25,14.17,14.19,732000.0
2014-05-01 12:20:00,14.19,14.2,14.13,14.17,802500.0,14.19,14.2,14.13,14.17,802500.0
2014-05-01 12:30:00,14.17,14.21,14.14,14.14,639000.0,14.17,14.21,14.14,14.14,639000.0
2014-05-01 12:40:00,14.14,14.17,14.11,14.13,1035000.0,14.14,14.17,14.11,14.13,1035000.0
2014-05-01 12:50:00,14.13,14.17,14.12,14.13,456000.0,14.13,14.17,14.12,14.13,456000.0
2014-05-01 13:00:00,14.13,14.18,14.11,14.16,876000.0,14.13,14.18,14.11,14.16,876000.0
2014-05-01 13:10:00,14.16,14.17,14.08,14.09,807000.0,14.16,14.17,14.08,14.09,807000.0
2014-05-01 13:20:00,14.09,14.1,14.04,14.06,1000500.0,14.09,14.1,14.04,14.06,1000500.0
2014-05-01 13:30:00,14.06,14.09,14.03,14.07,763500.0,14.06,14.09,14.03,14.07,763500.0
2014-05-01 13:40:00,14.07,14.08,14.03,14.03,751500.0,14.07,14.08,14.03,14.03,751500.0
2014-05-01 13:50:00,14.03,14.03,13.91,13.93,1789500.0,14.03,14.03,13.91,13.93,1789500.0
2014-05-01 14:00:00,13.95,14.02,13.93,14.01,1153500.0,13.95,14.02,13.93,14.01,1153500.0
2014-05-01 14:10:00,14.02,14.02,13.9,13.92,858000.0,14.02,14.02,13.9,13.92,858000.0
2014-05-01 14:20:00,13.91,13.94,13.88,13.9,1426500.0,13.91,13.94,13.88,13.9,1426500.0
2014-05-01 14:30:00,13.9,13.92,13.76,13.76,2773500.0,13.9,13.92,13.76,13.76,2773500.0
2014-05-01 14:40:00,13.78,13.86,13.73,13.77,2367000.0,13.78,13.86,13.73,13.77,2367000.0
2014-05-01 14:50:00,13.77,13.82,13.74,13.82,1545000.0,13.77,13.82,13.74,13.82,1545000.0
2014-05-01 15:00:00,13.8,13.83,13.77,13.82,918000.0,13.8,13.83,13.77,13.82,918000.0
2014-05-01 15:10:00,13.82,13.89,13.79,13.86,1617000.0,13.82,13.89,13.79,13.86,1617000.0
2014-05-01 15:20:00,13.86,13.89,13.8,13.83,939000.0,13.86,13.89,13.8,13.83,939000.0
2014-05-01 15:30:00,13.82,13.86,13.82,13.83,693000.0,13.82,13.86,13.82,13.83,693000.0
2014-05-01 15:40:00,13.83,13.86,13.8,13.82,1239000.0,13.83,13.86,13.8,13.82,1239000.0
2014-05-01 15:50:00,13.82,13.87,13.82,13.86,2490000.0,13.82,13.87,13.82,13.86,2490000.0
2014-05-02 09:30:00,13.91,14.07,13.83,14.05,4128000.0,13.91,14.07,13.83,14.05,4128000.0
2014-05-02 09:40:00,14.05,14.09,13.89,13.9,3730500.0,14.05,14.09,13.89,13.9,3730500.0
2014-05-02 09:50:00,13.9,13.96,13.87,13.96,2317500.0,13.9,13.96,13.87,13.96,2317500.0
2014-05-02 10:00:00,13.96,13.99,13.85,13.98,2427000.0,13.96,13.99,13.85,13.98,2427000.0
2014-05-02 10:10:00,13.98,14.05,13.93,14.0,2157000.0,13.98,14.05,13.93,14.0,2157000.0
2014-05-02 10:20:00,14.0,14.0,13.85,13.91,2064000.0,14.0,14.0,13.85,13.91,2064000.0
2014-05-02 10:30:00,13.91,13.95,13.87,13.91,1135500.0,13.91,13.95,13.87,13.91,1135500.0
2014-05-02 10:40:00,13.91,13.93,13.8,13.8,2241000.0,13.91,13.93,13.8,13.8,2241000.0
2014-05-02 10:50:00,13.8,13.83,13.77,13.82,1735500.0,13.8,13.83,13.77,13.82,1735500.0
2014-05-02 11:00:00,13.82,13.93,13.8,13.89,1620000.0,13.82,13.93,13.8,13.89,1620000.0
2014-05-02 11:10:00,13.89,13.91,13.84,13.89,678000.0,13.89,13.91,13.84,13.89,678000.0
2014-05-02 11:20:00,13.89,13.89,13.81,13.82,853500.0,13.89,13.89,13.81,13.82,853500.0
2014-05-02 11:30:00,13.83,13.93,13.83,13.89,838500.0,13.83,13.93,13.83,13.89,838500.0
2014-05-02 11:40:00,13.9,13.97,13.87,13.97,733500.0,13.9,13.97,13.87,13.97,733500.0
2014-05-02 11:50:00,13.96,13.99,13.94,13.96,984000.0,13.96,13.99,13.94,13.96,984000.0
2014-05-02 12:00:00,13.96,13.98,13.91,13.93,717000.0,13.96,13.98,13.91,13.93,717000.0
2014-05-02 12:10:00,13.92,13.97,13.91,13.96,532500.0,13.92,13.97,13.91,13.96,532500.0
2014-05-02 12:20:00,13.96,13.98,13.95,13.96,591000.0,13.96,13.98,13.95,13.96,591000.0
2014-05-02 12:30:00,13.96,13.99,13.96,13.98,571500.0,13.96,13.99,13.96,13.98,571500.0
2014-05-02 12:40:00,13.98,14.0,13.98,13.99,556500.0,13.98,14.0,13.98,13.99,556500.0
2014-05-02 12:50:00,13.99,14.0,13.95,13.97,469500.0,13.99,14.0,13.95,13.97,469500.0
2014-05-02 13:00:00,13.97,14.04,13.96,14.0,1177500.0,13.97,14.04,13.96,14.0,1177500.0
2014-05-02 13:10:00,13.99,14.01,13.96,14.01,870000.0,13.99,14.01,13.96,14.01,870000.0
2014-05-02 13:20:00,14.0,14.02,13.97,13.99,627000.0,14.0,14.02,13.97,13.99,627000.0
2014-05-02 13:30:00,13.97,13.99,13.95,13.97,642000.0,13.97,13.99,13.95,13.97,642000.0
2014-05-02 13:40:00,13.96,13.99,13.93,13.98,490500.0,13.96,13.99,13.93,13.98,490500.0
2014-05-02 13:50:00,13.98,13.99,13.94,13.95,393000.0,13.98,13.99,13.94,13.95,393000.0
2014-05-02 14:00:00,13.95,13.97,13.92,13.96,808500.0,13.95,13.97,13.92,13.96,808500.0
2014-05-02 14:10:00,13.94,13.96,13.93,13.95,543000.0,13.94,13.96,13.93,13.95,543000.0
2014-05-02 14:20:00,13.95,13.96,13.93,13.93,403500.0,13.95,13.96,13.93,13.93,403500.0
2014-05-02 14:30:00,13.95,13.99,13.93,13.97,700500.0,13.95,13.99,13.93,13.97,700500.0
2014-05-02 14:40:00,13.97,13.99,13.97,13.99,427500.0,13.97,13.99,13.97,13.99,427500.0
2014-05-02 14:50:00,13.98,14.0,13.97,13.98,525000.0,13.98,14.0,13.97,13.98,525000.0
2014-05-02 15:00:00,13.99,14.02,13.98,14.01,1338000.0,13.99,14.02,13.98,14.01,1338000.0
2014-05-02 15:10:00,14.02,14.04,14.0,14.03,978000.0,14.02,14.04,14.0,14.03,978000.0
2014-05-02 15:20:00,14.03,14.04,14.0,14.01,1095000.0,14.03,14.04,14.0,14.01,1095000.0
2014-05-02 15:30:00,14.01,14.03,14.0,14.01,1729500.0,14.01,14.03,14.0,14.01,1729500.0
2014-05-02 15:40:00,14.01,14.03,13.99,14.01,1477500.0,14.01,14.03,13.99,14.01,1477500.0
2014-05-02 15:50:00,14.02,14.07,14.02,14.06,4881000.0,14.02,14.07,14.02,14.06,4881000.0
2014-05-05 09:30:00,13.97,14.2,13.9,14.19,5007000.0,13.97,14.2,13.9,14.19,5007000.0
2014-05-05 09:40:00,14.19,14.3,14.15,14.22,5346000.0,14.19,14.3,14.15,14.22,5346000.0
2014-05-05 09:50:00,14.25,14.46,14.21,14.35,6627000.0,14.25,14.46,14.21,14.35,6627000.0
2014-05-05 10:00:00,14.37,14.41,14.3,14.39,3456000.0,14.37,14.41,14.3,14.39,3456000.0
2014-05-05 10:10:00,14.4,14.43,14.35,14.43,2586000.0,14.4,14.43,14.35,14.43,2586000.0
2014-05-05 10:20:00,14.43,14.51,14.39,14.4,4189500.0,14.43,14.51,14.39,14.4,4189500.0
2014-05-05 10:30:00,14.4,14.43,14.37,14.39,1918500.0,14.4,14.43,14.37,14.39,1918500.0
2014-05-05 10:40:00,14.4,14.47,14.38,14.39,1846500.0,14.4,14.47,14.38,14.39,1846500.0
2014-05-05 10:50:00,14.39,14.43,14.34,14.38,1656000.0,14.39,14.43,14.34,14.38,1656000.0
2014-05-05 11:00:00,14.37,14.38,14.34,14.38,1143000.0,14.37,14.38,14.34,14.38,1143000.0
2014-05-05 11:10:00,14.38,14.4,14.35,14.38,796500.0,14.38,14.4,14.35,14.38,796500.0
2014-05-05 11:20:00,14.38,14.38,14.29,14.32,1803000.0,14.38,14.38,14.29,14.32,1803000.0
2014-05-05 11:30:00,14.3,14.37,14.29,14.31,894000.0,14.3,14.37,14.29,14.31,894000.0
2014-05-05 11:40:00,14.32,14.37,14.29,14.34,936000.0,14.32,14.37,14.29,14.34,936000.0
2014-05-05 11:50:00,14.35,14.37,14.31,14.35,778500.0,14.35,14.37,14.31,14.35,778500.0
2014-05-05 12:00:00,14.34,14.35,14.27,14.27,631500.0,14.34,14.35,14.27,14.27,631500.0
2014-05-05 12:10:00,14.27,14.33,14.24,14.32,1188000.0,14.27,14.33,14.24,14.32,1188000.0
2014-05-05 12:20:00,14.32,14.33,14.29,14.32,378000.0,14.32,14.33,14.29,14.32,378000.0
2014-05-05 12:30:00,14.3,14.31,14.26,14.3,433500.0,14.3,14.31,14.26,14.3,433500.0
2014-05-05 12:40:00,14.29,14.3,14.25,14.28,420000.0,14.29,14.3,14.25,14.28,420000.0
2014-05-05 12:50:00,14.27,14.3,14.26,14.27,546000.0,14.27,14.3,14.26,14.27,546000.0
2014-05-05 13:00:00,14.27,14.31,14.27,14.28,516000.0,14.27,14.31,14.27,14.28,516000.0
2014-05-05 13:10:00,14.28,14.29,14.25,14.27,883500.0,14.28,14.29,14.25,14.27,883500.0
2014-05-05 13:20:00,14.27,14.3,14.25,14.25,466500.0,14.27,14.3,14.25,14.25,466500.0
2014-05-05 13:30:00,14.25,14.3,14.25,14.27,778500.0,14.25,14.3,14.25,14.27,778500.0
2014-05-05 13:40:00,14.27,14.38,14.27,14.36,1458000.0,14.27,14.38,14.27,14.36,1458000.0
2014-05-05 13:50:00,14.36,14.36,14.33,14.35,675000.0,14.36,14.36,14.33,14.35,675000.0
2014-05-05 14:00:00,14.34,14.4,14.34,14.37,940500.0,14.34,14.4,14.34,14.37,940500.0
2014-05-05 14:10:00,14.36,14.37,14.33,14.36,349500.0,14.36,14.37,14.33,14.36,349500.0
2014-05-05 14:20:00,14.37,14.38,14.35,14.36,609000.0,14.37,14.38,14.35,14.36,609000.0
2014-05-05 14:30:00,14.36,14.41,14.34,14.4,988500.0,14.36,14.41,14.34,14.4,988500.0
2014-05-05 14:40:00,14.41,14.45,14.41,14.44,1138500.0,14.41,14.45,14.41,14.44,1138500.0
2014-05-05 14:50:00,14.44,14.44,14.41,14.44,694500.0,14.44,14.44,14.41,14.44,694500.0
2014-05-05 15:00:00,14.44,14.45,14.41,14.44,895500.0,14.44,14.45,14.41,14.44,895500.0
2014-05-05 15:10:00,14.44,14.46,14.42,14.42,757500.0,14.44,14.46,14.42,14.42,757500.0
2014-05-05 15:20:00,14.41,14.44,14.39,14.44,1254000.0,14.41,14.44,14.39,14.44,1254000.0
2014-05-05 15:30:00,14.44,14.46,14.42,14.43,1246500.0,14.44,14.46,14.42,14.43,1246500.0
2014-05-05 15:40:00,14.43,14.44,14.39,14.39,1648500.0,14.43,14.44,14.39,14.39,1648500.0
2014-05-05 15:50:00,14.39,14.45,14.39,14.44,3762000.0,14.39,14.45,14.39,14.44,3762000.0
2014-05-06 09:30:00,14.44,14.58,14.34,14.37,7320000.0,14.44,14.58,14.34,14.37,7320000.0
2014-05-06 09:40:00,14.37,14.37,14.21,14.29,4299000.0,14.37,14.37,14.21,14.29,4299000.0
2014-05-06 09:50:00,14.29,14.35,14.25,14.28,2251500.0,14.29,14.35,14.25,14.28,2251500.0
2014-05-06 10:00:00,14.29,14.31,14.17,14.18,3762000.0,14.29,14.31,14.17,14.18,3762000.0
2014-05-06 10:10:00,14.19,14.27,14.18,14.23,2257500.0,14.19,14.27,14.18,14.23,2257500.0
2014-05-06 10:20:00,14.23,14.29,14.2,14.23,1725000.0,14.23,14.29,14.2,14.23,1725000.0
2014-05-06 10:30:00,14.25,14.29,14.24,14.26,1978500.0,14.25,14.29,14.24,14.26,1978500.0
2014-05-06 10:40:00,14.26,14.27,14.18,14.23,1423500.0,14.26,14.27,14.18,14.23,1423500.0
2014-05-06 10:50:00,14.23,14.23,14.1,14.12,2347500.0,14.23,14.23,14.1,14.12,2347500.0
2014-05-06 11:00:00,14.1,14.18,14.1,14.14,1114500.0,14.1,14.18,14.1,14.14,1114500.0
2014-05-06 11:10:00,14.14,14.16,14.12,14.15,592500.0,14.14,14.16,14.12,14.15,592500.0
2014-05-06 11:20:00,14.14,14.16,14.04,14.07,2253000.0,14.14,14.16,14.04,14.07,2253000.0
2014-05-06 11:30:00,14.07,14.1,14.0,14.05,2301000.0,14.07,14.1,14.0,14.05,2301000.0
2014-05-06 11:40:00,14.05,14.08,14.02,14.07,1057500.0,14.05,14.08,14.02,14.07,1057500.0
2014-05-06 11:50:00,14.08,14.12,14.03,14.11,1476000.0,14.08,14.12,14.03,14.11,1476000.0
2014-05-06 12:00:00,14.1,14.11,14.04,14.07,835500.0,14.1,14.11,14.04,14.07,835500.0
2014-05-06 12:10:00,14.07,14.09,14.02,14.04,699000.0,14.07,14.09,14.02,14.04,699000.0
2014-05-06 12:20:00,14.05,14.07,14.02,14.05,774000.0,14.05,14.07,14.02,14.05,774000.0
2014-05-06 12:30:00,14.07,14.1,14.05,14.08,691500.0,14.07,14.1,14.05,14.08,691500.0
2014-05-06 12:40:00,14.08,14.09,14.04,14.08,534000.0,14.08,14.09,14.04,14.08,534000.0
2014-05-06 12:50:00,14.08,14.08,14.04,14.08,471000.0,14.08,14.08,14.04,14.08,471000.0
2014-05-06 13:00:00,14.07,14.12,14.05,14.06,903000.0,14.07,14.12,14.05,14.06,903000.0
2014-05-06 13:10:00,14.05,14.08,14.04,14.06,510000.0,14.05,14.08,14.04,14.06,510000.0
2014-05-06 13:20:00,14.06,14.08,13.98,13.99,2059500.0,14.06,14.08,13.98,13.99,2059500.0
2014-05-06 13:30:00,13.99,14.01,13.91,13.92,1773000.0,13.99,14.01,13.91,13.92,1773000.0
2014-05-06 13:40:00,13.92,13.96,13.91,13.95,1330500.0,13.92,13.96,13.91,13.95,1330500.0
2014-05-06 13:50:00,13.95,13.99,13.92,13.93,1138500.0,13.95,13.99,13.92,13.93,1138500.0
2014-05-06 14:00:00,13.93,13.96,13.89,13.95,1071000.0,13.93,13.96,13.89,13.95,1071000.0
2014-05-06 14:10:00,13.94,13.99,13.93,13.95,1033500.0,13.94,13.99,13.93,13.95,1033500.0
2014-05-06 14:20:00,13.95,13.96,13.89,13.91,897000.0,13.95,13.96,13.89,13.91,897000.0
2014-05-06 14:30:00,13.91,13.91,13.85,13.86,1734000.0,13.91,13.91,13.85,13.86,1734000.0
2014-05-06 14:40:00,13.86,13.91,13.85,13.86,883500.0,13.86,13.91,13.85,13.86,883500.0
2014-05-06 14:50:00,13.86,13.88,13.83,13.84,1141500.0,13.86,13.88,13.83,13.84,1141500.0
2014-05-06 15:00:00,13.85,13.85,13.8,13.8,1453500.0,13.85,13.85,13.8,13.8,1453500.0
2014-05-06 15:10:00,13.8,13.93,13.79,13.89,2746500.0,13.8,13.93,13.79,13.89,2746500.0
2014-05-06 15:20:00,13.9,13.93,13.87,13.91,1092000.0,13.9,13.93,13.87,13.91,1092000.0
2014-05-06 15:30:00,13.91,13.97,13.89,13.91,2007000.0,13.91,13.97,13.89,13.91,2007000.0
2014-05-06 15:40:00,13.91,13.91,13.84,13.86,2050500.0,13.91,13.91,13.84,13.86,2050500.0
2014-05-06 15:50:00,13.86,13.87,13.81,13.81,4725000.0,13.86,13.87,13.81,13.81,4725000.0
2014-05-07 09:30:00,13.98,14.01,13.85,13.94,4824000.0,13.98,14.01,13.85,13.94,4824000.0
2014-05-07 09:40:00,13.94,14.0,13.83,13.86,3793500.0,13.94,14.0,13.83,13.86,3793500.0
2014-05-07 09:50:00,13.87,13.87,13.29,13.33,7687500.0,13.87,13.87,13.29,13.33,7687500.0
2014-05-07 10:00:00,13.31,13.53,13.31,13.34,6565500.0,13.31,13.53,13.31,13.34,6565500.0
2014-05-07 10:10:00,13.34,13.47,13.15,13.29,6792000.0,13.34,13.47,13.15,13.29,6792000.0
2014-05-07 10:20:00,13.3,13.37,13.28,13.35,3139500.0,13.3,13.37,13.28,13.35,3139500.0
2014-05-07 10:30:00,13.35,13.53,13.33,13.49,4828500.0,13.35,13.53,13.33,13.49,4828500.0
2014-05-07 10:40:00,13.5,13.52,13.41,13.45,2728500.0,13.5,13.52,13.41,13.45,2728500.0
2014-05-07 10:50:00,13.45,13.49,13.36,13.36,1776000.0,13.45,13.49,13.36,13.36,1776000.0
2014-05-07 11:00:00,13.36,13.47,13.3,13.46,2175000.0,13.36,13.47,13.3,13.46,2175000.0
2014-05-07 11:10:00,13.46,13.46,13.32,13.33,1869000.0,13.46,13.46,13.32,13.33,1869000.0
2014-05-07 11:20:00,13.33,13.38,13.29,13.38,1836000.0,13.33,13.38,13.29,13.38,1836000.0
2014-05-07 11:30:00,13.38,13.43,13.34,13.43,3564000.0,13.38,13.43,13.34,13.43,3564000.0
2014-05-07 11:40:00,13.42,13.58,13.42,13.52,2236500.0,13.42,13.58,13.42,13.52,2236500.0
2014-05-07 11:50:00,13.52,13.61,13.48,13.48,2190000.0,13.52,13.61,13.48,13.48,2190000.0
2014-05-07 12:00:00,13.48,13.55,13.47,13.49,1936500.0,13.48,13.55,13.47,13.49,1936500.0
2014-05-07 12:10:00,13.5,13.54,13.48,13.54,640500.0,13.5,13.54,13.48,13.54,640500.0
2014-05-07 12:20:00,13.54,13.58,13.49,13.49,1176000.0,13.54,13.58,13.49,13.49,1176000.0
2014-05-07 12:30:00,13.5,13.52,13.41,13.45,1134000.0,13.5,13.52,13.41,13.45,1134000.0
2014-05-07 12:40:00,13.45,13.45,13.37,13.4,940500.0,13.45,13.45,13.37,13.4,940500.0
2014-05-07 12:50:00,13.39,13.49,13.33,13.35,1411500.0,13.39,13.49,13.33,13.35,1411500.0
2014-05-07 13:00:00,13.34,13.4,13.32,13.36,1227000.0,13.34,13.4,13.32,13.36,1227000.0
2014-05-07 13:10:00,13.36,13.41,13.35,13.4,805500.0,13.36,13.41,13.35,13.4,805500.0
2014-05-07 13:20:00,13.38,13.42,13.34,13.35,847500.0,13.38,13.42,13.34,13.35,847500.0
2014-05-07 13:30:00,13.36,13.45,13.35,13.42,1173000.0,13.36,13.45,13.35,13.42,1173000.0
2014-05-07 13:40:00,13.42,13.43,13.39,13.41,661500.0,13.42,13.43,13.39,13.41,661500.0
2014-05-07 13:50:00,13.4,13.43,13.33,13.34,802500.0,13.4,13.43,13.33,13.34,802500.0
2014-05-07 14:00:00,13.34,13.37,13.3,13.35,2098500.0,13.34,13.37,13.3,13.35,2098500.0
2014-05-07 14:10:00,13.35,13.37,13.31,13.37,790500.0,13.35,13.37,13.31,13.37,790500.0
2014-05-07 14:20:00,13.37,13.37,13.29,13.34,1420500.0,13.37,13.37,13.29,13.34,1420500.0
2014-05-07 14:30:00,13.35,13.37,13.3,13.31,1176000.0,13.35,13.37,13.3,13.31,1176000.0
2014-05-07 14:40:00,13.32,13.36,13.31,13.32,1197000.0,13.32,13.36,13.31,13.32,1197000.0
2014-05-07 14:50:00,13.33,13.35,13.3,13.33,1749000.0,13.33,13.35,13.3,13.33,1749000.0
2014-05-07 15:00:00,13.33,13.34,13.27,13.27,1999500.0,13.33,13.34,13.27,13.27,1999500.0
2014-05-07 15:10:00,13.28,13.32,13.27,13.29,1240500.0,13.28,13.32,13.27,13.29,1240500.0
2014-05-07 15:20:00,13.3,13.33,13.28,13.3,2181000.0,13.3,13.33,13.28,13.3,2181000.0
2014-05-07 15:30:00,13.3,13.35,13.29,13.34,3145500.0,13.3,13.35,13.29,13.34,3145500.0
2014-05-07 15:40:00,13.34,13.44,13.32,13.43,4762500.0,13.34,13.44,13.32,13.43,4762500.0
2014-05-07 15:50:00,13.43,13.48,13.4,13.42,6466500.0,13.43,13.48,13.4,13.42,6466500.0
2014-05-08 09:30:00,12.13,12.45,12.07,12.32,24382500.0,12.13,12.45,12.07,12.32,24382500.0
2014-05-08 09:40:00,12.32,12.33,12.11,12.23,13674000.0,12.32,12.33,12.11,12.23,13674000.0
2014-05-08 09:50:00,12.22,12.3,12.13,12.21,8254500.0,12.22,12.3,12.13,12.21,8254500.0
2014-05-08 10:00:00,12.21,12.58,12.2,12.47,13692000.0,12.21,12.58,12.2,12.47,13692000.0
2014-05-08 10:10:00,12.48,12.96,12.46,12.79,20164500.0,12.48,12.96,12.46,12.79,20164500.0
2014-05-08 10:20:00,12.79,12.89,12.71,12.74,8937000.0,12.79,12.89,12.71,12.74,8937000.0
2014-05-08 10:30:00,12.74,12.76,12.58,12.62,8335500.0,12.74,12.76,12.58,12.62,8335500.0
2014-05-08 10:40:00,12.61,12.65,12.49,12.59,7194000.0,12.61,12.65,12.49,12.59,7194000.0
2014-05-08 10:50:00,12.6,12.64,12.48,12.49,5224500.0,12.6,12.64,12.48,12.49,5224500.0
2014-05-08 11:00:00,12.48,12.58,12.45,12.58,5410500.0,12.48,12.58,12.45,12.58,5410500.0
2014-05-08 11:10:00,12.58,12.64,12.57,12.6,3481500.0,12.58,12.64,12.57,12.6,3481500.0
2014-05-08 11:20:00,12.59,12.61,12.52,12.54,2799000.0,12.59,12.61,12.52,12.54,2799000.0
2014-05-08 11:30:00,12.55,12.61,12.47,12.48,3687000.0,12.55,12.61,12.47,12.48,3687000.0
2014-05-08 11:40:00,12.48,12.51,12.41,12.5,3565500.0,12.48,12.51,12.41,12.5,3565500.0
2014-05-08 11:50:00,12.5,12.55,12.42,12.43,2701500.0,12.5,12.55,12.42,12.43,2701500.0
2014-05-08 12:00:00,12.43,12.46,12.4,12.41,3277500.0,12.43,12.46,12.4,12.41,3277500.0
2014-05-08 12:10:00,12.41,12.48,12.4,12.43,2097000.0,12.41,12.48,12.4,12.43,2097000.0
2014-05-08 12:20:00,12.43,12.5,12.4,12.48,1740000.0,12.43,12.5,12.4,12.48,1740000.0
2014-05-08 12:30:00,12.49,12.53,12.44,12.47,2403000.0,12.49,12.53,12.44,12.47,2403000.0
2014-05-08 12:40:00,12.47,12.48,12.4,12.4,2541000.0,12.47,12.48,12.4,12.4,2541000.0
2014-05-08 12:50:00,12.4,12.43,12.33,12.34,5836500.0,12.4,12.43,12.33,12.34,5836500.0
2014-05-08 13:00:00,12.34,12.42,12.33,12.37,3163500.0,12.34,12.42,12.33,12.37,3163500.0
2014-05-08 13:10:00,12.36,12.36,12.2,12.2,5110500.0,12.36,12.36,12.2,12.2,5110500.0
2014-05-08 13:20:00,12.2,12.24,12.17,12.2,4663500.0,12.2,12.24,12.17,12.2,4663500.0
2014-05-08 13:30:00,12.2,12.21,12.15,12.15,3571500.0,12.2,12.21,12.15,12.15,3571500.0
2014-05-08 13:40:00,12.15,12.18,12.1,12.11,5251500.0,12.15,12.18,12.1,12.11,5251500.0
2014-05-08 13:50:00,12.11,12.11,12.01,12.07,7362000.0,12.11,12.11,12.01,12.07,7362000.0
2014-05-08 14:00:00,12.07,12.14,12.05,12.13,4804500.0,12.07,12.14,12.05,12.13,4804500.0
2014-05-08 14:10:00,12.13,12.13,12.03,12.13,3505500.0,12.13,12.13,12.03,12.13,3505500.0
2014-05-08 14:20:00,12.12,12.16,12.05,12.12,3076500.0,12.12,12.16,12.05,12.12,3076500.0
2014-05-08 14:30:00,12.12,12.15,12.08,12.09,2193000.0,12.12,12.15,12.08,12.09,2193000.0
2014-05-08 14:40:00,12.09,12.11,11.98,12.02,7267500.0,12.09,12.11,11.98,12.02,7267500.0
2014-05-08 14:50:00,12.01,12.06,11.97,11.97,4725000.0,12.01,12.06,11.97,11.97,4725000.0
2014-05-08 15:00:00,11.97,11.99,11.88,11.92,7771500.0,11.97,11.99,11.88,11.92,7771500.0
2014-05-08 15:10:00,11.92,11.98,11.87,11.97,5494500.0,11.92,11.98,11.87,11.97,5494500.0
2014-05-08 15:20:00,11.97,11.99,11.93,11.95,4285500.0,11.97,11.99,11.93,11.95,4285500.0
2014-05-08 15:30:00,11.95,11.96,11.88,11.9,3714000.0,11.95,11.96,11.88,11.9,3714000.0
2014-05-08 15:40:00,11.9,11.94,11.87,11.87,5920500.0,11.9,11.94,11.87,11.87,5920500.0
2014-05-08 15:50:00,11.87,11.98,11.87,11.91,11065500.0,11.87,11.98,11.87,11.91,11065500.0
2014-05-09 09:30:00,11.99,12.18,11.9,12.05,12253500.0,11.99,12.18,11.9,12.05,12253500.0
2014-05-09 09:40:00,12.05,12.17,11.94,12.15,8413500.0,12.05,12.17,11.94,12.15,8413500.0
2014-05-09 09:50:00,12.15,12.15,11.94,11.97,7395000.0,12.15,12.15,11.94,11.97,7395000.0
2014-05-09 10:00:00,11.97,12.11,11.97,12.07,4078500.0,11.97,12.11,11.97,12.07,4078500.0
2014-05-09 10:10:00,12.08,12.23,12.08,12.16,5080500.0,12.08,12.23,12.08,12.16,5080500.0
2014-05-09 10:20:00,12.16,12.16,12.04,12.05,2767500.0,12.16,12.16,12.04,12.05,2767500.0
2014-05-09 10:30:00,12.05,12.13,12.04,12.05,1540500.0,12.05,12.13,12.04,12.05,1540500.0
2014-05-09 10:40:00,12.04,12.06,11.96,12.02,3084000.0,12.04,12.06,11.96,12.02,3084000.0
2014-05-09 10:50:00,12.02,12.03,11.9,11.92,3370500.0,12.02,12.03,11.9,11.92,3370500.0
2014-05-09 11:00:00,11.92,11.92,11.81,11.84,5265000.0,11.92,11.92,11.81,11.84,5265000.0
2014-05-09 11:10:00,11.84,11.92,11.82,11.91,2775000.0,11.84,11.92,11.82,11.91,2775000.0
2014-05-09 11:20:00,11.91,11.95,11.86,11.95,2217000.0,11.91,11.95,11.86,11.95,2217000.0
2014-05-09 11:30:00,11.95,12.0,11.89,11.96,2625000.0,11.95,12.0,11.89,11.96,2625000.0
2014-05-09 11:40:00,11.96,12.01,11.92,11.99,1506000.0,11.96,12.01,11.92,11.99,1506000.0
2014-05-09 11:50:00,11.98,12.05,11.97,12.01,1759500.0,11.98,12.05,11.97,12.01,1759500.0
2014-05-09 12:00:00,12.01,12.03,11.96,11.98,1504500.0,12.01,12.03,11.96,11.98,1504500.0
2014-05-09 12:10:00,11.97,12.07,11.97,12.06,1957500.0,11.97,12.07,11.97,12.06,1957500.0
2014-05-09 12:20:00,12.06,12.08,12.01,12.03,1482000.0,12.06,12.08,12.01,12.03,1482000.0
2014-05-09 12:30:00,12.02,12.12,12.02,12.12,1909500.0,12.02,12.12,12.02,12.12,1909500.0
2014-05-09 12:40:00,12.12,12.17,12.07,12.09,2121000.0,12.12,12.17,12.07,12.09,2121000.0
2014-05-09 12:50:00,12.1,12.15,12.06,12.07,1413000.0,12.1,12.15,12.06,12.07,1413000.0
2014-05-09 13:00:00,12.07,12.11,12.03,12.03,1122000.0,12.07,12.11,12.03,12.03,1122000.0
2014-05-09 13:10:00,12.04,12.05,12.02,12.04,784500.0,12.04,12.05,12.02,12.04,784500.0
2014-05-09 13:20:00,12.04,12.04,11.99,12.0,1317000.0,12.04,12.04,11.99,12.0,1317000.0
2014-05-09 13:30:00,12.01,12.01,11.97,12.0,1395000.0,12.01,12.01,11.97,12.0,1395000.0
2014-05-09 13:40:00,12.0,12.0,11.94,11.94,1356000.0,12.0,12.0,11.94,11.94,1356000.0
2014-05-09 13:50:00,11.94,11.99,11.94,11.97,1183500.0,11.94,11.99,11.94,11.97,1183500.0
2014-05-09 14:00:00,11.97,12.01,11.97,11.99,1392000.0,11.97,12.01,11.97,11.99,1392000.0
2014-05-09 14:10:00,11.99,12.0,11.91,11.94,1870500.0,11.99,12.0,11.91,11.94,1870500.0
2014-05-09 14:20:00,11.95,11.99,11.9,11.98,1624500.0,11.95,11.99,11.9,11.98,1624500.0
2014-05-09 14:30:00,11.98,12.01,11.97,12.0,1438500.0,11.98,12.01,11.97,12.0,1438500.0
2014-05-09 14:40:00,12.0,12.05,11.98,12.03,1594500.0,12.0,12.05,11.98,12.03,1594500.0
2014-05-09 14:50:00,12.04,12.05,12.0,12.02,1225500.0,12.04,12.05,12.0,12.02,1225500.0
2014-05-09 15:00:00,12.02,12.1,12.02,12.03,2365500.0,12.02,12.1,12.02,12.03,2365500.0
2014-05-09 15:10:00,12.04,12.04,12.0,12.04,1392000.0,12.04,12.04,12.0,12.04,1392000.0
2014-05-09 15:20:00,12.04,12.04,11.99,12.02,1453500.0,12.04,12.04,11.99,12.02,1453500.0
2014-05-09 15:30:00,12.02,12.06,12.0,12.05,1380000.0,12.02,12.06,12.0,12.05,1380000.0
2014-05-09 15:40:00,12.06,12.16,12.05,12.14,3616500.0,12.06,12.16,12.05,12.14,3616500.0
2014-05-09 15:50:00,12.14,12.16,12.13,12.15,5775000.0,12.14,12.16,12.13,12.15,5775000.0
2014-05-12 09:30:00,12.26,12.26,12.04,12.13,6798000.0,12.26,12.26,12.04,12.13,6798000.0
2014-05-12 09:40:00,12.14,12.19,11.99,12.11,5812500.0,12.14,12.19,11.99,12.11,5812500.0
2014-05-12 09:50:00,12.11,12.17,11.99,12.15,3895500.0,12.11,12.17,11.99,12.15,3895500.0
2014-05-12 10:00:00,12.14,12.18,12.07,12.14,3418500.0,12.14,12.18,12.07,12.14,3418500.0
2014-05-12 10:10:00,12.14,12.32,12.08,12.27,5350500.0,12.14,12.32,12.08,12.27,5350500.0
2014-05-12 10:20:00,12.26,12.29,12.22,12.26,2859000.0,12.26,12.29,12.22,12.26,2859000.0
2014-05-12 10:30:00,12.25,12.27,12.18,12.26,2580000.0,12.25,12.27,12.18,12.26,2580000.0
2014-05-12 10:40:00,12.26,12.27,12.19,12.22,2436000.0,12.26,12.27,12.19,12.22,2436000.0
2014-05-12 10:50:00,12.21,12.3,12.17,12.29,2373000.0,12.21,12.3,12.17,12.29,2373000.0
2014-05-12 11:00:00,12.28,12.37,12.26,12.35,4621500.0,12.28,12.37,12.26,12.35,4621500.0
2014-05-12 11:10:00,12.36,12.38,12.32,12.38,4194000.0,12.36,12.38,12.32,12.38,4194000.0
2014-05-12 11:20:00,12.38,12.43,12.34,12.42,3952500.0,12.38,12.43,12.34,12.42,3952500.0
2014-05-12 11:30:00,12.42,12.48,12.39,12.4,4971000.0,12.42,12.48,12.39,12.4,4971000.0
2014-05-12 11:40:00,12.4,12.46,12.39,12.46,1411500.0,12.4,12.46,12.39,12.46,1411500.0
2014-05-12 11:50:00,12.46,12.47,12.37,12.39,1264500.0,12.46,12.47,12.37,12.39,1264500.0
2014-05-12 12:00:00,12.39,12.4,12.35,12.37,1747500.0,12.39,12.4,12.35,12.37,1747500.0
2014-05-12 12:10:00,12.37,12.39,12.36,12.39,787500.0,12.37,12.39,12.36,12.39,787500.0
2014-05-12 12:20:00,12.39,12.41,12.36,12.36,1273500.0,12.39,12.41,12.36,12.36,1273500.0
2014-05-12 12:30:00,12.36,12.4,12.34,12.36,895500.0,12.36,12.4,12.34,12.36,895500.0
2014-05-12 12:40:00,12.37,12.37,12.31,12.33,1282500.0,12.37,12.37,12.31,12.33,1282500.0
2014-05-12 12:50:00,12.33,12.38,12.32,12.33,801000.0,12.33,12.38,12.32,12.33,801000.0
2014-05-12 13:00:00,12.32,12.33,12.28,12.29,1491000.0,12.32,12.33,12.28,12.29,1491000.0
2014-05-12 13:10:00,12.29,12.31,12.28,12.28,850500.0,12.29,12.31,12.28,12.28,850500.0
2014-05-12 13:20:00,12.28,12.31,12.28,12.3,951000.0,12.28,12.31,12.28,12.3,951000.0
2014-05-12 13:30:00,12.31,12.36,12.29,12.33,969000.0,12.31,12.36,12.29,12.33,969000.0
2014-05-12 13:40:00,12.32,12.36,12.31,12.32,969000.0,12.32,12.36,12.31,12.32,969000.0
2014-05-12 13:50:00,12.33,12.39,12.3,12.36,1192500.0,12.33,12.39,12.3,12.36,1192500.0
2014-05-12 14:00:00,12.36,12.38,12.32,12.37,1551000.0,12.36,12.38,12.32,12.37,1551000.0
2014-05-12 14:10:00,12.38,12.38,12.34,12.34,1248000.0,12.38,12.38,12.34,12.34,1248000.0
2014-05-12 14:20:00,12.34,12.36,12.31,12.33,720000.0,12.34,12.36,12.31,12.33,720000.0
2014-05-12 14:30:00,12.33,12.37,12.32,12.35,852000.0,12.33,12.37,12.32,12.35,852000.0
2014-05-12 14:40:00,12.36,12.37,12.33,12.34,585000.0,12.36,12.37,12.33,12.34,585000.0
2014-05-12 14:50:00,12.33,12.39,12.33,12.38,1299000.0,12.33,12.39,12.33,12.38,1299000.0
2014-05-12 15:00:00,12.38,12.39,12.32,12.33,972000.0,12.38,12.39,12.32,12.33,972000.0
2014-05-12 15:10:00,12.33,12.36,12.31,12.34,1008000.0,12.33,12.36,12.31,12.34,1008000.0
2014-05-12 15:20:00,12.34,12.35,12.33,12.34,1036500.0,12.34,12.35,12.33,12.34,1036500.0
2014-05-12 15:30:00,12.34,12.37,12.34,12.34,1939500.0,12.34,12.37,12.34,12.34,1939500.0
2014-05-12 15:40:00,12.34,12.37,12.32,12.32,2109000.0,12.34,12.37,12.32,12.32,2109000.0
2014-05-12 15:50:00,12.33,12.35,12.3,12.31,6271500.0,12.33,12.35,12.3,12.31,6271500.0
2014-05-13 09:30:00,12.25,12.37,12.2,12.33,5698500.0,12.25,12.37,12.2,12.33,5698500.0
2014-05-13 09:40:00,12.33,12.52,12.3,12.47,6382500.0,12.33,12.52,12.3,12.47,6382500.0
2014-05-13 09:50:00,12.48,12.49,12.37,12.4,3889500.0,12.48,12.49,12.37,12.4,3889500.0
2014-05-13 10:00:00,12.4,12.45,12.35,12.4,3918000.0,12.4,12.45,12.35,12.4,3918000.0
2014-05-13 10:10:00,12.38,12.43,12.35,12.4,2518500.0,12.38,12.43,12.35,12.4,2518500.0
2014-05-13 10:20:00,12.4,12.48,12.37,12.46,3202500.0,12.4,12.48,12.37,12.46,3202500.0
2014-05-13 10:30:00,12.46,12.57,12.45,12.57,4489500.0,12.46,12.57,12.45,12.57,4489500.0
2014-05-13 10:40:00,12.56,12.65,12.55,12.56,4257000.0,12.56,12.65,12.55,12.56,4257000.0
2014-05-13 10:50:00,12.56,12.61,12.54,12.55,3591000.0,12.56,12.61,12.54,12.55,3591000.0
2014-05-13 11:00:00,12.55,12.58,12.52,12.54,2320500.0,12.55,12.58,12.52,12.54,2320500.0
2014-05-13 11:10:00,12.55,12.55,12.46,12.48,2142000.0,12.55,12.55,12.46,12.48,2142000.0
2014-05-13 11:20:00,12.47,12.5,12.43,12.49,1708500.0,12.47,12.5,12.43,12.49,1708500.0
2014-05-13 11:30:00,12.49,12.53,12.42,12.42,1645500.0,12.49,12.53,12.42,12.42,1645500.0
2014-05-13 11:40:00,12.42,12.49,12.42,12.47,1653000.0,12.42,12.49,12.42,12.47,1653000.0
2014-05-13 11:50:00,12.48,12.56,12.45,12.51,1879500.0,12.48,12.56,12.45,12.51,1879500.0
2014-05-13 12:00:00,12.51,12.52,12.45,12.45,1063500.0,12.51,12.52,12.45,12.45,1063500.0
2014-05-13 12:10:00,12.45,12.49,12.45,12.48,1719000.0,12.45,12.49,12.45,12.48,1719000.0
2014-05-13 12:20:00,12.48,12.53,12.47,12.5,831000.0,12.48,12.53,12.47,12.5,831000.0
2014-05-13 12:30:00,12.51,12.57,12.48,12.51,1296000.0,12.51,12.57,12.48,12.51,1296000.0
2014-05-13 12:40:00,12.52,12.59,12.49,12.59,1450500.0,12.52,12.59,12.49,12.59,1450500.0
2014-05-13 12:50:00,12.59,12.6,12.57,12.58,1501500.0,12.59,12.6,12.57,12.58,1501500.0
2014-05-13 13:00:00,12.58,12.63,12.58,12.63,1675500.0,12.58,12.63,12.58,12.63,1675500.0
2014-05-13 13:10:00,12.62,12.64,12.57,12.64,1599000.0,12.62,12.64,12.57,12.64,1599000.0
2014-05-13 13:20:00,12.64,12.66,12.59,12.6,1693500.0,12.64,12.66,12.59,12.6,1693500.0
2014-05-13 13:30:00,12.61,12.65,12.57,12.58,1161000.0,12.61,12.65,12.57,12.58,1161000.0
2014-05-13 13:40:00,12.58,12.63,12.57,12.59,799500.0,12.58,12.63,12.57,12.59,799500.0
2014-05-13 13:50:00,12.59,12.61,12.57,12.59,744000.0,12.59,12.61,12.57,12.59,744000.0
2014-05-13 14:00:00,12.59,12.62,12.57,12.59,823500.0,12.59,12.62,12.57,12.59,823500.0
2014-05-13 14:10:00,12.6,12.61,12.59,12.6,669000.0,12.6,12.61,12.59,12.6,669000.0
2014-05-13 14:20:00,12.6,12.62,12.59,12.61,1170000.0,12.6,12.62,12.59,12.61,1170000.0
2014-05-13 14:30:00,12.61,12.69,12.61,12.67,2688000.0,12.61,12.69,12.61,12.67,2688000.0
2014-05-13 14:40:00,12.67,12.69,12.67,12.68,1509000.0,12.67,12.69,12.67,12.68,1509000.0
2014-05-13 14:50:00,12.67,12.72,12.67,12.71,1986000.0,12.67,12.72,12.67,12.71,1986000.0
2014-05-13 15:00:00,12.71,12.73,12.68,12.69,2026500.0,12.71,12.73,12.68,12.69,2026500.0
2014-05-13 15:10:00,12.7,12.72,12.65,12.72,1848000.0,12.7,12.72,12.65,12.72,1848000.0
2014-05-13 15:20:00,12.72,12.75,12.69,12.75,2353500.0,12.72,12.75,12.69,12.75,2353500.0
2014-05-13 15:30:00,12.75,12.76,12.72,12.73,2592000.0,12.75,12.76,12.72,12.73,2592000.0
2014-05-13 15:40:00,12.73,12.74,12.7,12.7,2404500.0,12.73,12.74,12.7,12.7,2404500.0
2014-05-13 15:50:00,12.7,12.72,12.67,12.67,4083000.0,12.7,12.72,12.67,12.67,4083000.0
2014-05-14 09:30:00,12.6,12.62,12.47,12.56,4984500.0,12.6,12.62,12.47,12.56,4984500.0
2014-05-14 09:40:00,12.57,12.66,12.54,12.58,3894000.0,12.57,12.66,12.54,12.58,3894000.0
2014-05-14 09:50:00,12.58,12.68,12.55,12.63,3018000.0,12.58,12.68,12.55,12.63,3018000.0
2014-05-14 10:00:00,12.64,12.75,12.64,12.68,4035000.0,12.64,12.75,12.64,12.68,4035000.0
2014-05-14 10:10:00,12.68,12.71,12.61,12.64,2773500.0,12.68,12.71,12.61,12.64,2773500.0
2014-05-14 10:20:00,12.63,12.69,12.6,12.65,2499000.0,12.63,12.69,12.6,12.65,2499000.0
2014-05-14 10:30:00,12.65,12.67,12.59,12.61,1759500.0,12.65,12.67,12.59,12.61,1759500.0
2014-05-14 10:40:00,12.61,12.64,12.57,12.61,1314000.0,12.61,12.64,12.57,12.61,1314000.0
2014-05-14 10:50:00,12.61,12.61,12.55,12.56,2013000.0,12.61,12.61,12.55,12.56,2013000.0
2014-05-14 11:00:00,12.56,12.6,12.54,12.6,1516500.0,12.56,12.6,12.54,12.6,1516500.0
2014-05-14 11:10:00,12.6,12.61,12.57,12.6,1866000.0,12.6,12.61,12.57,12.6,1866000.0
2014-05-14 11:20:00,12.6,12.62,12.57,12.58,1602000.0,12.6,12.62,12.57,12.58,1602000.0
2014-05-14 11:30:00,12.58,12.64,12.57,12.64,915000.0,12.58,12.64,12.57,12.64,915000.0
2014-05-14 11:40:00,12.64,12.7,12.63,12.69,1821000.0,12.64,12.7,12.63,12.69,1821000.0
2014-05-14 11:50:00,12.68,12.69,12.66,12.67,778500.0,12.68,12.69,12.66,12.67,778500.0
2014-05-14 12:00:00,12.66,12.68,12.63,12.65,454500.0,12.66,12.68,12.63,12.65,454500.0
2014-05-14 12:10:00,12.65,12.71,12.63,12.71,837000.0,12.65,12.71,12.63,12.71,837000.0
2014-05-14 12:20:00,12.71,12.73,12.69,12.71,969000.0,12.71,12.73,12.69,12.71,969000.0
2014-05-14 12:30:00,12.71,12.88,12.7,12.8,3873000.0,12.71,12.88,12.7,12.8,3873000.0
2014-05-14 12:40:00,12.8,12.85,12.8,12.81,1549500.0,12.8,12.85,12.8,12.81,1549500.0
2014-05-14 12:50:00,12.81,12.82,12.78,12.82,964500.0,12.81,12.82,12.78,12.82,964500.0
2014-05-14 13:00:00,12.82,12.85,12.81,12.84,1485000.0,12.82,12.85,12.81,12.84,1485000.0
2014-05-14 13:10:00,12.84,12.9,12.81,12.86,2218500.0,12.84,12.9,12.81,12.86,2218500.0
2014-05-14 13:20:00,12.86,12.88,12.85,12.85,1009500.0,12.86,12.88,12.85,12.85,1009500.0
2014-05-14 13:30:00,12.85,12.85,12.82,12.84,816000.0,12.85,12.85,12.82,12.84,816000.0
2014-05-14 13:40:00,12.84,12.89,12.83,12.87,1438500.0,12.84,12.89,12.83,12.87,1438500.0
2014-05-14 13:50:00,12.87,12.88,12.83,12.85,1261500.0,12.87,12.88,12.83,12.85,1261500.0
2014-05-14 14:00:00,12.85,12.85,12.78,12.78,999000.0,12.85,12.85,12.78,12.78,999000.0
2014-05-14 14:10:00,12.78,12.82,12.77,12.81,582000.0,12.78,12.82,12.77,12.81,582000.0
2014-05-14 14:20:00,12.81,12.82,12.79,12.82,597000.0,12.81,12.82,12.79,12.82,597000.0
2014-05-14 14:30:00,12.81,12.83,12.74,12.77,1165500.0,12.81,12.83,12.74,12.77,1165500.0
2014-05-14 14:40:00,12.78,12.78,12.71,12.73,1429500.0,12.78,12.78,12.71,12.73,1429500.0
2014-05-14 14:50:00,12.72,12.76,12.71,12.73,1257000.0,12.72,12.76,12.71,12.73,1257000.0
2014-05-14 15:00:00,12.73,12.73,12.65,12.66,1701000.0,12.73,12.73,12.65,12.66,1701000.0
2014-05-14 15:10:00,12.66,12.71,12.66,12.7,1122000.0,12.66,12.71,12.66,12.7,1122000.0
2014-05-14 15:20:00,12.7,12.71,12.68,12.69,627000.0,12.7,12.71,12.68,12.69,627000.0
2014-05-14 15:30:00,12.69,12.69,12.65,12.69,2062500.0,12.69,12.69,12.65,12.69,2062500.0
2014-05-14 15:40:00,12.69,12.71,12.66,12.69,1617000.0,12.69,12.71,12.66,12.69,1617000.0
2014-05-14 15:50:00,12.69,12.73,12.68,12.71,4011000.0,12.69,12.73,12.68,12.71,4011000.0
2014-05-15 09:30:00,12.67,12.73,12.55,12.68,4653000.0,12.67,12.73,12.55,12.68,4653000.0
2014-05-15 09:40:00,12.68,12.78,12.68,12.69,3555000.0,12.68,12.78,12.68,12.69,3555000.0
2014-05-15 09:50:00,12.7,12.84,12.67,12.83,5866500.0,12.7,12.84,12.67,12.83,5866500.0
2014-05-15 10:00:00,12.82,12.83,12.65,12.68,4270500.0,12.82,12.83,12.65,12.68,4270500.0
2014-05-15 10:10:00,12.67,12.7,12.58,12.61,4056000.0,12.67,12.7,12.58,12.61,4056000.0
2014-05-15 10:20:00,12.61,12.66,12.53,12.57,4180500.0,12.61,12.66,12.53,12.57,4180500.0
2014-05-15 10:30:00,12.56,12.58,12.48,12.53,3237000.0,12.56,12.58,12.48,12.53,3237000.0
2014-05-15 10:40:00,12.52,12.61,12.5,12.5,2280000.0,12.52,12.61,12.5,12.5,2280000.0
2014-05-15 10:50:00,12.51,12.55,12.45,12.48,2560500.0,12.51,12.55,12.45,12.48,2560500.0
2014-05-15 11:00:00,12.47,12.5,12.43,12.46,1704000.0,12.47,12.5,12.43,12.46,1704000.0
2014-05-15 11:10:00,12.46,12.5,12.42,12.43,2706000.0,12.46,12.5,12.42,12.43,2706000.0
2014-05-15 11:20:00,12.43,12.46,12.39,12.42,3970500.0,12.43,12.46,12.39,12.42,3970500.0
2014-05-15 11:30:00,12.43,12.49,12.42,12.48,1519500.0,12.43,12.49,12.42,12.48,1519500.0
2014-05-15 11:40:00,12.47,12.47,12.4,12.41,2703000.0,12.47,12.47,12.4,12.41,2703000.0
2014-05-15 11:50:00,12.41,12.45,12.4,12.44,1863000.0,12.41,12.45,12.4,12.44,1863000.0
2014-05-15 12:00:00,12.44,12.5,12.43,12.46,1501500.0,12.44,12.5,12.43,12.46,1501500.0
2014-05-15 12:10:00,12.46,12.48,12.41,12.42,877500.0,12.46,12.48,12.41,12.42,877500.0
2014-05-15 12:20:00,12.43,12.45,12.41,12.42,475500.0,12.43,12.45,12.41,12.42,475500.0
2014-05-15 12:30:00,12.41,12.48,12.39,12.41,1212000.0,12.41,12.48,12.39,12.41,1212000.0
2014-05-15 12:40:00,12.41,12.44,12.4,12.42,672000.0,12.41,12.44,12.4,12.42,672000.0
2014-05-15 12:50:00,12.42,12.48,12.42,12.46,1131000.0,12.42,12.48,12.42,12.46,1131000.0
2014-05-15 13:00:00,12.46,12.48,12.41,12.43,657000.0,12.46,12.48,12.41,12.43,657000.0
2014-05-15 13:10:00,12.43,12.46,12.41,12.42,370500.0,12.43,12.46,12.41,12.42,370500.0
2014-05-15 13:20:00,12.42,12.44,12.4,12.42,958500.0,12.42,12.44,12.4,12.42,958500.0
2014-05-15 13:30:00,12.43,12.45,12.4,12.41,636000.0,12.43,12.45,12.4,12.41,636000.0
2014-05-15 13:40:00,12.41,12.41,12.35,12.39,1843500.0,12.41,12.41,12.35,12.39,1843500.0
2014-05-15 13:50:00,12.4,12.5,12.4,12.49,1275000.0,12.4,12.5,12.4,12.49,1275000.0
2014-05-15 14:00:00,12.49,12.57,12.45,12.53,1899000.0,12.49,12.57,12.45,12.53,1899000.0
2014-05-15 14:10:00,12.52,12.56,12.5,12.52,939000.0,12.52,12.56,12.5,12.52,939000.0
2014-05-15 14:20:00,12.51,12.57,12.48,12.53,1147500.0,12.51,12.57,12.48,12.53,1147500.0
2014-05-15 14:30:00,12.55,12.58,12.53,12.57,1087500.0,12.55,12.58,12.53,12.57,1087500.0
2014-05-15 14:40:00,12.57,12.57,12.51,12.56,703500.0,12.57,12.57,12.51,12.56,703500.0
2014-05-15 14:50:00,12.56,12.63,12.54,12.61,2503500.0,12.56,12.63,12.54,12.61,2503500.0
2014-05-15 15:00:00,12.62,12.63,12.56,12.58,1117500.0,12.62,12.63,12.56,12.58,1117500.0
2014-05-15 15:10:00,12.58,12.61,12.56,12.56,814500.0,12.58,12.61,12.56,12.56,814500.0
2014-05-15 15:20:00,12.57,12.6,12.55,12.58,624000.0,12.57,12.6,12.55,12.58,624000.0
2014-05-15 15:30:00,12.58,12.62,12.57,12.61,1612500.0,12.58,12.62,12.57,12.61,1612500.0
2014-05-15 15:40:00,12.6,12.63,12.58,12.6,1696500.0,12.6,12.63,12.58,12.6,1696500.0
2014-05-15 15:50:00,12.6,12.62,12.56,12.57,2611500.0,12.6,12.62,12.56,12.57,2611500.0
2014-05-16 09:30:00,12.6,12.7,12.59,12.67,4894500.0,12.6,12.7,12.59,12.67,4894500.0
2014-05-16 09:40:00,12.65,12.68,12.59,12.62,2556000.0,12.65,12.68,12.59,12.62,2556000.0
2014-05-16 09:50:00,12.6,12.7,12.6,12.68,2110500.0,12.6,12.7,12.6,12.68,2110500.0
2014-05-16 10:00:00,12.68,12.71,12.53,12.61,4521000.0,12.68,12.71,12.53,12.61,4521000.0
2014-05-16 10:10:00,12.61,12.62,12.54,12.57,1572000.0,12.61,12.62,12.54,12.57,1572000.0
2014-05-16 10:20:00,12.57,12.6,12.51,12.53,1843500.0,12.57,12.6,12.51,12.53,1843500.0
2014-05-16 10:30:00,12.54,12.63,12.53,12.61,1378500.0,12.54,12.63,12.53,12.61,1378500.0
2014-05-16 10:40:00,12.61,12.63,12.59,12.62,1260000.0,12.61,12.63,12.59,12.62,1260000.0
2014-05-16 10:50:00,12.61,12.66,12.6,12.64,1215000.0,12.61,12.66,12.6,12.64,1215000.0
2014-05-16 11:00:00,12.63,12.65,12.61,12.63,694500.0,12.63,12.65,12.61,12.63,694500.0
2014-05-16 11:10:00,12.64,12.75,12.62,12.71,2298000.0,12.64,12.75,12.62,12.71,2298000.0
2014-05-16 11:20:00,12.71,12.72,12.68,12.68,951000.0,12.71,12.72,12.68,12.68,951000.0
2014-05-16 11:30:00,12.68,12.74,12.68,12.71,3525000.0,12.68,12.74,12.68,12.71,3525000.0
2014-05-16 11:40:00,12.7,12.72,12.65,12.68,1734000.0,12.7,12.72,12.65,12.68,1734000.0
2014-05-16 11:50:00,12.67,12.7,12.66,12.67,975000.0,12.67,12.7,12.66,12.67,975000.0
2014-05-16 12:00:00,12.67,12.7,12.63,12.65,1137000.0,12.67,12.7,12.63,12.65,1137000.0
2014-05-16 12:10:00,12.65,12.69,12.64,12.67,876000.0,12.65,12.69,12.64,12.67,876000.0
2014-05-16 12:20:00,12.67,12.7,12.65,12.67,621000.0,12.67,12.7,12.65,12.67,621000.0
2014-05-16 12:30:00,12.67,12.69,12.65,12.67,411000.0,12.67,12.69,12.65,12.67,411000.0
2014-05-16 12:40:00,12.67,12.67,12.61,12.63,891000.0,12.67,12.67,12.61,12.63,891000.0
2014-05-16 12:50:00,12.62,12.64,12.61,12.64,538500.0,12.62,12.64,12.61,12.64,538500.0
2014-05-16 13:00:00,12.64,12.65,12.61,12.64,925500.0,12.64,12.65,12.61,12.64,925500.0
2014-05-16 13:10:00,12.63,12.67,12.62,12.65,453000.0,12.63,12.67,12.62,12.65,453000.0
2014-05-16 13:20:00,12.64,12.67,12.64,12.67,588000.0,12.64,12.67,12.64,12.67,588000.0
2014-05-16 13:30:00,12.66,12.69,12.66,12.68,520500.0,12.66,12.69,12.66,12.68,520500.0
2014-05-16 13:40:00,12.68,12.69,12.64,12.68,849000.0,12.68,12.69,12.64,12.68,849000.0
2014-05-16 13:50:00,12.68,12.7,12.67,12.68,445500.0,12.68,12.7,12.67,12.68,445500.0
2014-05-16 14:00:00,12.69,12.69,12.67,12.68,469500.0,12.69,12.69,12.67,12.68,469500.0
2014-05-16 14:10:00,12.69,12.7,12.67,12.7,474000.0,12.69,12.7,12.67,12.7,474000.0
2014-05-16 14:20:00,12.69,12.72,12.68,12.72,646500.0,12.69,12.72,12.68,12.72,646500.0
2014-05-16 14:30:00,12.72,12.74,12.71,12.73,1227000.0,12.72,12.74,12.71,12.73,1227000.0
2014-05-16 14:40:00,12.73,12.75,12.72,12.72,1122000.0,12.73,12.75,12.72,12.72,1122000.0
2014-05-16 14:50:00,12.72,12.79,12.72,12.79,1711500.0,12.72,12.79,12.72,12.79,1711500.0
2014-05-16 15:00:00,12.78,12.79,12.73,12.79,1624500.0,12.78,12.79,12.73,12.79,1624500.0
2014-05-16 15:10:00,12.79,12.8,12.77,12.79,1678500.0,12.79,12.8,12.77,12.79,1678500.0
2014-05-16 15:20:00,12.78,12.79,12.75,12.77,1038000.0,12.78,12.79,12.75,12.77,1038000.0
2014-05-16 15:30:00,12.76,12.79,12.76,12.78,1285500.0,12.76,12.79,12.76,12.78,1285500.0
2014-05-16 15:40:00,12.78,12.78,12.75,12.76,1419000.0,12.78,12.78,12.75,12.76,1419000.0
2014-05-16 15:50:00,12.76,12.79,12.75,12.77,3579000.0,12.76,12.79,12.75,12.77,3579000.0
2014-05-19 09:30:00,12.71,12.96,12.67,12.91,5730000.0,12.71,12.96,12.67,12.91,5730000.0
2014-05-19 09:40:00,12.91,12.95,12.84,12.89,2784000.0,12.91,12.95,12.84,12.89,2784000.0
2014-05-19 09:50:00,12.88,12.94,12.82,12.94,2451000.0,12.88,12.94,12.82,12.94,2451000.0
2014-05-19 10:00:00,12.94,12.98,12.84,12.91,2778000.0,12.94,12.98,12.84,12.91,2778000.0
2014-05-19 10:10:00,12.92,13.0,12.9,12.97,2923500.0,12.92,13.0,12.9,12.97,2923500.0
2014-05-19 10:20:00,12.97,13.03,12.93,12.99,2910000.0,12.97,13.03,12.93,12.99,2910000.0
2014-05-19 10:30:00,12.97,13.0,12.92,12.95,1224000.0,12.97,13.0,12.92,12.95,1224000.0
2014-05-19 10:40:00,12.95,13.03,12.95,12.98,1678500.0,12.95,13.03,12.95,12.98,1678500.0
2014-05-19 10:50:00,12.98,13.06,12.98,13.06,1692000.0,12.98,13.06,12.98,13.06,1692000.0
2014-05-19 11:00:00,13.06,13.07,13.03,13.07,2017500.0,13.06,13.07,13.03,13.07,2017500.0
2014-05-19 11:10:00,13.07,13.07,13.04,13.04,1738500.0,13.07,13.07,13.04,13.04,1738500.0
2014-05-19 11:20:00,13.05,13.05,13.01,13.01,1564500.0,13.05,13.05,13.01,13.01,1564500.0
2014-05-19 11:30:00,13.01,13.03,13.01,13.02,727500.0,13.01,13.03,13.01,13.02,727500.0
2014-05-19 11:40:00,13.03,13.03,12.98,13.0,1350000.0,13.03,13.03,12.98,13.0,1350000.0
2014-05-19 11:50:00,13.0,13.04,13.0,13.0,853500.0,13.0,13.04,13.0,13.0,853500.0
2014-05-19 12:00:00,13.0,13.04,12.99,13.01,757500.0,13.0,13.04,12.99,13.01,757500.0
2014-05-19 12:10:00,13.01,13.02,12.99,13.0,556500.0,13.01,13.02,12.99,13.0,556500.0
2014-05-19 12:20:00,13.0,13.04,13.0,13.03,645000.0,13.0,13.04,13.0,13.03,645000.0
2014-05-19 12:30:00,13.02,13.05,13.0,13.05,765000.0,13.02,13.05,13.0,13.05,765000.0
2014-05-19 12:40:00,13.04,13.07,13.03,13.06,735000.0,13.04,13.07,13.03,13.06,735000.0
2014-05-19 12:50:00,13.06,13.06,13.02,13.03,466500.0,13.06,13.06,13.02,13.03,466500.0
2014-05-19 13:00:00,13.02,13.05,13.01,13.04,469500.0,13.02,13.05,13.01,13.04,469500.0
2014-05-19 13:10:00,13.04,13.07,13.03,13.04,439500.0,13.04,13.07,13.03,13.04,439500.0
2014-05-19 13:20:00,13.03,13.06,13.02,13.03,646500.0,13.03,13.06,13.02,13.03,646500.0
2014-05-19 13:30:00,13.03,13.04,12.99,13.01,984000.0,13.03,13.04,12.99,13.01,984000.0
2014-05-19 13:40:00,13.01,13.02,12.99,13.02,363000.0,13.01,13.02,12.99,13.02,363000.0
2014-05-19 13:50:00,13.02,13.04,13.01,13.02,390000.0,13.02,13.04,13.01,13.02,390000.0
2014-05-19 14:00:00,13.03,13.05,13.02,13.03,423000.0,13.03,13.05,13.02,13.03,423000.0
2014-05-19 14:10:00,13.03,13.04,13.02,13.04,363000.0,13.03,13.04,13.02,13.04,363000.0
2014-05-19 14:20:00,13.04,13.09,13.04,13.08,1618500.0,13.04,13.09,13.04,13.08,1618500.0
2014-05-19 14:30:00,13.08,13.08,13.04,13.06,747000.0,13.08,13.08,13.04,13.06,747000.0
2014-05-19 14:40:00,13.06,13.08,13.04,13.08,547500.0,13.06,13.08,13.04,13.08,547500.0
2014-05-19 14:50:00,13.07,13.08,13.05,13.07,768000.0,13.07,13.08,13.05,13.07,768000.0
2014-05-19 15:00:00,13.07,13.07,13.02,13.05,889500.0,13.07,13.07,13.02,13.05,889500.0
2014-05-19 15:10:00,13.05,13.13,13.03,13.11,3127500.0,13.05,13.13,13.03,13.11,3127500.0
2014-05-19 15:20:00,13.09,13.13,13.05,13.07,3180000.0,13.09,13.13,13.05,13.07,3180000.0
2014-05-19 15:30:00,13.06,13.07,13.01,13.05,1806000.0,13.06,13.07,13.01,13.05,1806000.0
2014-05-19 15:40:00,13.05,13.08,13.04,13.05,1731000.0,13.05,13.08,13.04,13.05,1731000.0
2014-05-19 15:50:00,13.05,13.1,13.04,13.07,3498000.0,13.05,13.1,13.04,13.07,3498000.0
2014-05-20 09:30:00,13.13,13.25,13.03,13.22,7249500.0,13.13,13.25,13.03,13.22,7249500.0
2014-05-20 09:40:00,13.22,13.23,13.12,13.15,2866500.0,13.22,13.23,13.12,13.15,2866500.0
2014-05-20 09:50:00,13.15,13.15,13.04,13.06,3594000.0,13.15,13.15,13.04,13.06,3594000.0
2014-05-20 10:00:00,13.06,13.14,13.04,13.09,2254500.0,13.06,13.14,13.04,13.09,2254500.0
2014-05-20 10:10:00,13.09,13.18,13.09,13.12,2827500.0,13.09,13.18,13.09,13.12,2827500.0
2014-05-20 10:20:00,13.12,13.14,13.06,13.08,1234500.0,13.12,13.14,13.06,13.08,1234500.0
2014-05-20 10:30:00,13.08,13.15,13.04,13.09,2092500.0,13.08,13.15,13.04,13.09,2092500.0
2014-05-20 10:40:00,13.09,13.15,13.09,13.14,1456500.0,13.09,13.15,13.09,13.14,1456500.0
2014-05-20 10:50:00,13.13,13.21,13.13,13.2,3259500.0,13.13,13.21,13.13,13.2,3259500.0
2014-05-20 11:00:00,13.19,13.21,13.16,13.19,2737500.0,13.19,13.21,13.16,13.19,2737500.0
2014-05-20 11:10:00,13.19,13.19,13.14,13.16,696000.0,13.19,13.19,13.14,13.16,696000.0
2014-05-20 11:20:00,13.17,13.17,13.15,13.17,745500.0,13.17,13.17,13.15,13.17,745500.0
2014-05-20 11:30:00,13.16,13.24,13.16,13.24,2298000.0,13.16,13.24,13.16,13.24,2298000.0
2014-05-20 11:40:00,13.23,13.28,13.23,13.27,2092500.0,13.23,13.28,13.23,13.27,2092500.0
2014-05-20 11:50:00,13.27,13.29,13.23,13.26,1672500.0,13.27,13.29,13.23,13.26,1672500.0
2014-05-20 12:00:00,13.25,13.26,13.18,13.19,1407000.0,13.25,13.26,13.18,13.19,1407000.0
2014-05-20 12:10:00,13.19,13.2,13.16,13.19,1567500.0,13.19,13.2,13.16,13.19,1567500.0
2014-05-20 12:20:00,13.19,13.22,13.19,13.19,556500.0,13.19,13.22,13.19,13.19,556500.0
2014-05-20 12:30:00,13.19,13.21,13.15,13.18,747000.0,13.19,13.21,13.15,13.18,747000.0
2014-05-20 12:40:00,13.17,13.2,13.15,13.15,613500.0,13.17,13.2,13.15,13.15,613500.0
2014-05-20 12:50:00,13.16,13.17,13.14,13.15,493500.0,13.16,13.17,13.14,13.15,493500.0
2014-05-20 13:00:00,13.15,13.17,13.13,13.13,949500.0,13.15,13.17,13.13,13.13,949500.0
2014-05-20 13:10:00,13.12,13.14,13.09,13.09,2400000.0,13.12,13.14,13.09,13.09,2400000.0
2014-05-20 13:20:00,13.09,13.1,13.07,13.07,1503000.0,13.09,13.1,13.07,13.07,1503000.0
2014-05-20 13:30:00,13.07,13.08,12.97,12.97,3051000.0,13.07,13.08,12.97,12.97,3051000.0
2014-05-20 13:40:00,12.97,13.01,12.94,12.96,2043000.0,12.97,13.01,12.94,12.96,2043000.0
2014-05-20 13:50:00,12.96,12.98,12.87,12.9,2262000.0,12.96,12.98,12.87,12.9,2262000.0
2014-05-20 14:00:00,12.9,12.97,12.89,12.96,1659000.0,12.9,12.97,12.89,12.96,1659000.0
2014-05-20 14:10:00,12.96,13.0,12.92,12.99,1528500.0,12.96,13.0,12.92,12.99,1528500.0
2014-05-20 14:20:00,12.99,13.01,12.97,12.98,975000.0,12.99,13.01,12.97,12.98,975000.0
2014-05-20 14:30:00,12.99,13.0,12.94,12.95,829500.0,12.99,13.0,12.94,12.95,829500.0
2014-05-20 14:40:00,12.95,12.99,12.95,12.98,529500.0,12.95,12.99,12.95,12.98,529500.0
2014-05-20 14:50:00,12.97,13.0,12.96,12.99,985500.0,12.97,13.0,12.96,12.99,985500.0
2014-05-20 15:00:00,12.99,13.03,12.98,12.99,1030500.0,12.99,13.03,12.98,12.99,1030500.0
2014-05-20 15:10:00,13.0,13.01,12.97,12.99,960000.0,13.0,13.01,12.97,12.99,960000.0
2014-05-20 15:20:00,13.0,13.03,12.97,13.0,966000.0,13.0,13.03,12.97,13.0,966000.0
2014-05-20 15:30:00,13.0,13.07,13.0,13.04,1498500.0,13.0,13.07,13.0,13.04,1498500.0
2014-05-20 15:40:00,13.04,13.06,13.01,13.04,1504500.0,13.04,13.06,13.01,13.04,1504500.0
2014-05-20 15:50:00,13.05,13.07,12.99,13.02,4120500.0,13.05,13.07,12.99,13.02,4120500.0
2014-05-21 09:30:00,13.08,13.13,12.99,13.02,4188000.0,13.08,13.13,12.99,13.02,4188000.0
2014-05-21 09:40:00,13.03,13.12,13.0,13.08,1864500.0,13.03,13.12,13.0,13.08,1864500.0
2014-05-21 09:50:00,13.08,13.15,13.06,13.12,2103000.0,13.08,13.15,13.06,13.12,2103000.0
2014-05-21 10:00:00,13.12,13.13,13.05,13.1,1773000.0,13.12,13.13,13.05,13.1,1773000.0
2014-05-21 10:10:00,13.11,13.2,13.1,13.16,2241000.0,13.11,13.2,13.1,13.16,2241000.0
2014-05-21 10:20:00,13.17,13.18,13.12,13.15,798000.0,13.17,13.18,13.12,13.15,798000.0
2014-05-21 10:30:00,13.16,13.25,13.15,13.24,4548000.0,13.16,13.25,13.15,13.24,4548000.0
2014-05-21 10:40:00,13.24,13.27,13.2,13.25,2832000.0,13.24,13.27,13.2,13.25,2832000.0
2014-05-21 10:50:00,13.24,13.25,13.17,13.18,3222000.0,13.24,13.25,13.17,13.18,3222000.0
2014-05-21 11:00:00,13.19,13.21,13.17,13.21,2446500.0,13.19,13.21,13.17,13.21,2446500.0
2014-05-21 11:10:00,13.21,13.27,13.2,13.24,2610000.0,13.21,13.27,13.2,13.24,2610000.0
2014-05-21 11:20:00,13.23,13.24,13.18,13.2,2680500.0,13.23,13.24,13.18,13.2,2680500.0
2014-05-21 11:30:00,13.2,13.22,13.18,13.18,1447500.0,13.2,13.22,13.18,13.18,1447500.0
2014-05-21 11:40:00,13.19,13.21,13.14,13.14,1083000.0,13.19,13.21,13.14,13.14,1083000.0
2014-05-21 11:50:00,13.14,13.18,13.12,13.18,1365000.0,13.14,13.18,13.12,13.18,1365000.0
2014-05-21 12:00:00,13.18,13.19,13.12,13.14,933000.0,13.18,13.19,13.12,13.14,933000.0
2014-05-21 12:10:00,13.13,13.14,13.08,13.12,1177500.0,13.13,13.14,13.08,13.12,1177500.0
2014-05-21 12:20:00,13.12,13.16,13.12,13.15,1027500.0,13.12,13.16,13.12,13.15,1027500.0
2014-05-21 12:30:00,13.15,13.19,13.14,13.16,853500.0,13.15,13.19,13.14,13.16,853500.0
2014-05-21 12:40:00,13.16,13.21,13.16,13.19,751500.0,13.16,13.21,13.16,13.19,751500.0
2014-05-21 12:50:00,13.19,13.21,13.18,13.2,636000.0,13.19,13.21,13.18,13.2,636000.0
2014-05-21 13:00:00,13.2,13.24,13.2,13.22,943500.0,13.2,13.24,13.2,13.22,943500.0
2014-05-21 13:10:00,13.22,13.26,13.22,13.24,708000.0,13.22,13.26,13.22,13.24,708000.0
2014-05-21 13:20:00,13.25,13.25,13.2,13.21,856500.0,13.25,13.25,13.2,13.21,856500.0
2014-05-21 13:30:00,13.21,13.23,13.2,13.21,523500.0,13.21,13.23,13.2,13.21,523500.0
2014-05-21 13:40:00,13.22,13.22,13.19,13.2,564000.0,13.22,13.22,13.19,13.2,564000.0
2014-05-21 13:50:00,13.2,13.25,13.2,13.24,576000.0,13.2,13.25,13.2,13.24,576000.0
2014-05-21 14:00:00,13.24,13.27,13.21,13.24,1732500.0,13.24,13.27,13.21,13.24,1732500.0
2014-05-21 14:10:00,13.24,13.24,13.2,13.24,1144500.0,13.24,13.24,13.2,13.24,1144500.0
2014-05-21 14:20:00,13.23,13.26,13.21,13.24,847500.0,13.23,13.26,13.21,13.24,847500.0
2014-05-21 14:30:00,13.25,13.27,13.23,13.26,1050000.0,13.25,13.27,13.23,13.26,1050000.0
2014-05-21 14:40:00,13.26,13.27,13.23,13.25,1060500.0,13.26,13.27,13.23,13.25,1060500.0
2014-05-21 14:50:00,13.26,13.26,13.22,13.24,733500.0,13.26,13.26,13.22,13.24,733500.0
2014-05-21 15:00:00,13.24,13.26,13.23,13.25,973500.0,13.24,13.26,13.23,13.25,973500.0
2014-05-21 15:10:00,13.25,13.29,13.25,13.26,2778000.0,13.25,13.29,13.25,13.26,2778000.0
2014-05-21 15:20:00,13.26,13.3,13.26,13.28,961500.0,13.26,13.3,13.26,13.28,961500.0
2014-05-21 15:30:00,13.28,13.3,13.26,13.27,1494000.0,13.28,13.3,13.26,13.27,1494000.0
2014-05-21 15:40:00,13.28,13.31,13.28,13.28,2316000.0,13.28,13.31,13.28,13.28,2316000.0
2014-05-21 15:50:00,13.28,13.32,13.27,13.3,5398500.0,13.28,13.32,13.27,13.3,5398500.0
2014-05-22 09:30:00,13.34,13.46,13.3,13.4,4320000.0,13.34,13.46,13.3,13.4,4320000.0
2014-05-22 09:40:00,13.4,13.58,13.39,13.57,5937000.0,13.4,13.58,13.39,13.57,5937000.0
2014-05-22 09:50:00,13.57,13.6,13.53,13.54,4543500.0,13.57,13.6,13.53,13.54,4543500.0
2014-05-22 10:00:00,13.55,13.58,13.47,13.52,3460500.0,13.55,13.58,13.47,13.52,3460500.0
2014-05-22 10:10:00,13.52,13.54,13.47,13.48,2256000.0,13.52,13.54,13.47,13.48,2256000.0
2014-05-22 10:20:00,13.48,13.52,13.45,13.47,2526000.0,13.48,13.52,13.45,13.47,2526000.0
2014-05-22 10:30:00,13.47,13.53,13.47,13.53,2707500.0,13.47,13.53,13.47,13.53,2707500.0
2014-05-22 10:40:00,13.53,13.56,13.51,13.55,1467000.0,13.53,13.56,13.51,13.55,1467000.0
2014-05-22 10:50:00,13.55,13.59,13.54,13.55,2557500.0,13.55,13.59,13.54,13.55,2557500.0
2014-05-22 11:00:00,13.56,13.6,13.56,13.58,2215500.0,13.56,13.6,13.56,13.58,2215500.0
2014-05-22 11:10:00,13.58,13.65,13.58,13.65,2373000.0,13.58,13.65,13.58,13.65,2373000.0
2014-05-22 11:20:00,13.64,13.67,13.63,13.67,2016000.0,13.64,13.67,13.63,13.67,2016000.0
2014-05-22 11:30:00,13.67,13.79,13.67,13.73,4359000.0,13.67,13.79,13.67,13.73,4359000.0
2014-05-22 11:40:00,13.73,13.74,13.65,13.66,1749000.0,13.73,13.74,13.65,13.66,1749000.0
2014-05-22 11:50:00,13.66,13.77,13.65,13.75,1819500.0,13.66,13.77,13.65,13.75,1819500.0
2014-05-22 12:00:00,13.74,13.75,13.71,13.73,1411500.0,13.74,13.75,13.71,13.73,1411500.0
2014-05-22 12:10:00,13.73,13.74,13.7,13.73,1713000.0,13.73,13.74,13.7,13.73,1713000.0
2014-05-22 12:20:00,13.73,13.74,13.71,13.73,1255500.0,13.73,13.74,13.71,13.73,1255500.0
2014-05-22 12:30:00,13.72,13.73,13.68,13.68,919500.0,13.72,13.73,13.68,13.68,919500.0
2014-05-22 12:40:00,13.68,13.7,13.64,13.67,2728500.0,13.68,13.7,13.64,13.67,2728500.0
2014-05-22 12:50:00,13.67,13.71,13.65,13.66,1032000.0,13.67,13.71,13.65,13.66,1032000.0
2014-05-22 13:00:00,13.65,13.7,13.65,13.7,474000.0,13.65,13.7,13.65,13.7,474000.0
2014-05-22 13:10:00,13.69,13.7,13.67,13.68,567000.0,13.69,13.7,13.67,13.68,567000.0
2014-05-22 13:20:00,13.68,13.72,13.67,13.71,639000.0,13.68,13.72,13.67,13.71,639000.0
2014-05-22 13:30:00,13.71,13.73,13.68,13.72,690000.0,13.71,13.73,13.68,13.72,690000.0
2014-05-22 13:40:00,13.71,13.73,13.71,13.73,841500.0,13.71,13.73,13.71,13.73,841500.0
2014-05-22 13:50:00,13.73,13.74,13.72,13.72,823500.0,13.73,13.74,13.72,13.72,823500.0
2014-05-22 14:00:00,13.72,13.73,13.69,13.71,1083000.0,13.72,13.73,13.69,13.71,1083000.0
2014-05-22 14:10:00,13.7,13.72,13.67,13.68,1039500.0,13.7,13.72,13.67,13.68,1039500.0
2014-05-22 14:20:00,13.69,13.7,13.67,13.7,792000.0,13.69,13.7,13.67,13.7,792000.0
2014-05-22 14:30:00,13.69,13.72,13.69,13.7,783000.0,13.69,13.72,13.69,13.7,783000.0
2014-05-22 14:40:00,13.69,13.71,13.68,13.71,1051500.0,13.69,13.71,13.68,13.71,1051500.0
2014-05-22 14:50:00,13.71,13.73,13.71,13.73,1432500.0,13.71,13.73,13.71,13.73,1432500.0
2014-05-22 15:00:00,13.73,13.73,13.68,13.68,1230000.0,13.73,13.73,13.68,13.68,1230000.0
2014-05-22 15:10:00,13.68,13.71,13.67,13.7,972000.0,13.68,13.71,13.67,13.7,972000.0
2014-05-22 15:20:00,13.7,13.71,13.65,13.65,1324500.0,13.7,13.71,13.65,13.65,1324500.0
2014-05-22 15:30:00,13.66,13.69,13.65,13.67,1660500.0,13.66,13.69,13.65,13.67,1660500.0
2014-05-22 15:40:00,13.67,13.68,13.63,13.68,2553000.0,13.67,13.68,13.63,13.68,2553000.0
2014-05-22 15:50:00,13.68,13.69,13.64,13.66,3402000.0,13.68,13.69,13.64,13.66,3402000.0
2014-05-23 09:30:00,13.64,13.75,13.55,13.6,4488000.0,13.64,13.75,13.55,13.6,4488000.0
2014-05-23 09:40:00,13.6,13.63,13.51,13.52,4566000.0,13.6,13.63,13.51,13.52,4566000.0
2014-05-23 09:50:00,13.53,13.62,13.5,13.6,2346000.0,13.53,13.62,13.5,13.6,2346000.0
2014-05-23 10:00:00,13.6,13.62,13.56,13.6,1407000.0,13.6,13.62,13.56,13.6,1407000.0
2014-05-23 10:10:00,13.6,13.64,13.59,13.59,1198500.0,13.6,13.64,13.59,13.59,1198500.0
2014-05-23 10:20:00,13.59,13.62,13.56,13.62,988500.0,13.59,13.62,13.56,13.62,988500.0
2014-05-23 10:30:00,13.61,13.64,13.57,13.57,1705500.0,13.61,13.64,13.57,13.57,1705500.0
2014-05-23 10:40:00,13.57,13.58,13.53,13.54,1419000.0,13.57,13.58,13.53,13.54,1419000.0
2014-05-23 10:50:00,13.54,13.58,13.53,13.57,756000.0,13.54,13.58,13.53,13.57,756000.0
2014-05-23 11:00:00,13.57,13.57,13.54,13.56,640500.0,13.57,13.57,13.54,13.56,640500.0
2014-05-23 11:10:00,13.56,13.58,13.55,13.57,430500.0,13.56,13.58,13.55,13.57,430500.0
2014-05-23 11:20:00,13.58,13.59,13.56,13.57,696000.0,13.58,13.59,13.56,13.57,696000.0
2014-05-23 11:30:00,13.58,13.63,13.58,13.63,1210500.0,13.58,13.63,13.58,13.63,1210500.0
2014-05-23 11:40:00,13.62,13.66,13.62,13.63,1185000.0,13.62,13.66,13.62,13.63,1185000.0
2014-05-23 11:50:00,13.64,13.65,13.61,13.65,547500.0,13.64,13.65,13.61,13.65,547500.0
2014-05-23 12:00:00,13.64,13.72,13.64,13.7,1648500.0,13.64,13.72,13.64,13.7,1648500.0
2014-05-23 12:10:00,13.7,13.71,13.68,13.7,564000.0,13.7,13.71,13.68,13.7,564000.0
2014-05-23 12:20:00,13.7,13.7,13.65,13.66,996000.0,13.7,13.7,13.65,13.66,996000.0
2014-05-23 12:30:00,13.66,13.69,13.66,13.68,468000.0,13.66,13.69,13.66,13.68,468000.0
2014-05-23 12:40:00,13.67,13.68,13.65,13.66,466500.0,13.67,13.68,13.65,13.66,466500.0
2014-05-23 12:50:00,13.66,13.69,13.66,13.68,673500.0,13.66,13.69,13.66,13.68,673500.0
2014-05-23 13:00:00,13.68,13.69,13.67,13.69,330000.0,13.68,13.69,13.67,13.69,330000.0
2014-05-23 13:10:00,13.68,13.69,13.67,13.68,409500.0,13.68,13.69,13.67,13.68,409500.0
2014-05-23 13:20:00,13.68,13.7,13.68,13.69,489000.0,13.68,13.7,13.68,13.69,489000.0
2014-05-23 13:30:00,13.7,13.71,13.68,13.71,754500.0,13.7,13.71,13.68,13.71,754500.0
2014-05-23 13:40:00,13.71,13.76,13.71,13.75,1290000.0,13.71,13.76,13.71,13.75,1290000.0
2014-05-23 13:50:00,13.76,13.8,13.75,13.78,1729500.0,13.76,13.8,13.75,13.78,1729500.0
2014-05-23 14:00:00,13.79,13.83,13.78,13.81,1683000.0,13.79,13.83,13.78,13.81,1683000.0
2014-05-23 14:10:00,13.81,13.85,13.8,13.81,1525500.0,13.81,13.85,13.8,13.81,1525500.0
2014-05-23 14:20:00,13.8,13.83,13.78,13.78,982500.0,13.8,13.83,13.78,13.78,982500.0
2014-05-23 14:30:00,13.79,13.79,13.75,13.75,1036500.0,13.79,13.79,13.75,13.75,1036500.0
2014-05-23 14:40:00,13.75,13.79,13.74,13.78,747000.0,13.75,13.79,13.74,13.78,747000.0
2014-05-23 14:50:00,13.77,13.82,13.77,13.79,958500.0,13.77,13.82,13.77,13.79,958500.0
2014-05-23 15:00:00,13.8,13.8,13.77,13.78,934500.0,13.8,13.8,13.77,13.78,934500.0
2014-05-23 15:10:00,13.78,13.81,13.78,13.81,840000.0,13.78,13.81,13.78,13.81,840000.0
2014-05-23 15:20:00,13.81,13.82,13.79,13.81,919500.0,13.81,13.82,13.79,13.81,919500.0
2014-05-23 15:30:00,13.81,13.82,13.79,13.8,1363500.0,13.81,13.82,13.79,13.8,1363500.0
2014-05-23 15:40:00,13.8,13.82,13.79,13.8,1618500.0,13.8,13.82,13.79,13.8,1618500.0
2014-05-23 15:50:00,13.8,13.83,13.8,13.81,2953500.0,13.8,13.83,13.8,13.81,2953500.0
2014-05-27 09:30:00,13.9,13.99,13.85,13.9,4653000.0,13.9,13.99,13.85,13.9,4653000.0
2014-05-27 09:40:00,13.91,14.0,13.91,13.98,3117000.0,13.91,14.0,13.91,13.98,3117000.0
2014-05-27 09:50:00,13.99,14.1,13.97,14.07,5617500.0,13.99,14.1,13.97,14.07,5617500.0
2014-05-27 10:00:00,14.07,14.11,14.02,14.09,3316500.0,14.07,14.11,14.02,14.09,3316500.0
2014-05-27 10:10:00,14.09,14.23,14.08,14.22,5575500.0,14.09,14.23,14.08,14.22,5575500.0
2014-05-27 10:20:00,14.21,14.26,14.18,14.2,3337500.0,14.21,14.26,14.18,14.2,3337500.0
2014-05-27 10:30:00,14.2,14.21,14.13,14.15,2220000.0,14.2,14.21,14.13,14.15,2220000.0
2014-05-27 10:40:00,14.15,14.21,14.13,14.2,2323500.0,14.15,14.21,14.13,14.2,2323500.0
2014-05-27 10:50:00,14.21,14.24,14.18,14.18,1770000.0,14.21,14.24,14.18,14.18,1770000.0
2014-05-27 11:00:00,14.18,14.22,14.17,14.21,1774500.0,14.18,14.22,14.17,14.21,1774500.0
2014-05-27 11:10:00,14.2,14.21,14.15,14.15,1855500.0,14.2,14.21,14.15,14.15,1855500.0
2014-05-27 11:20:00,14.15,14.17,14.12,14.14,3277500.0,14.15,14.17,14.12,14.14,3277500.0
2014-05-27 11:30:00,14.14,14.18,14.13,14.14,1929000.0,14.14,14.18,14.13,14.14,1929000.0
2014-05-27 11:40:00,14.13,14.17,14.12,14.17,2037000.0,14.13,14.17,14.12,14.17,2037000.0
2014-05-27 11:50:00,14.17,14.18,14.15,14.16,732000.0,14.17,14.18,14.15,14.16,732000.0
2014-05-27 12:00:00,14.16,14.16,14.13,14.16,610500.0,14.16,14.16,14.13,14.16,610500.0
2014-05-27 12:10:00,14.15,14.17,14.14,14.15,409500.0,14.15,14.17,14.14,14.15,409500.0
2014-05-27 12:20:00,14.15,14.16,14.11,14.12,1147500.0,14.15,14.16,14.11,14.12,1147500.0
2014-05-27 12:30:00,14.13,14.13,14.11,14.13,600000.0,14.13,14.13,14.11,14.13,600000.0
2014-05-27 12:40:00,14.13,14.13,14.1,14.12,1197000.0,14.13,14.13,14.1,14.12,1197000.0
2014-05-27 12:50:00,14.11,14.13,14.1,14.12,747000.0,14.11,14.13,14.1,14.12,747000.0
2014-05-27 13:00:00,14.12,14.17,14.11,14.15,816000.0,14.12,14.17,14.11,14.15,816000.0
2014-05-27 13:10:00,14.15,14.16,14.12,14.12,709500.0,14.15,14.16,14.12,14.12,709500.0
2014-05-27 13:20:00,14.12,14.13,14.07,14.08,916500.0,14.12,14.13,14.07,14.08,916500.0
2014-05-27 13:30:00,14.08,14.08,14.03,14.06,1272000.0,14.08,14.08,14.03,14.06,1272000.0
2014-05-27 13:40:00,14.06,14.09,14.04,14.09,675000.0,14.06,14.09,14.04,14.09,675000.0
2014-05-27 13:50:00,14.08,14.12,14.08,14.1,583500.0,14.08,14.12,14.08,14.1,583500.0
2014-05-27 14:00:00,14.1,14.11,14.08,14.11,363000.0,14.1,14.11,14.08,14.11,363000.0
2014-05-27 14:10:00,14.11,14.11,14.08,14.11,343500.0,14.11,14.11,14.08,14.11,343500.0
2014-05-27 14:20:00,14.1,14.11,14.07,14.07,522000.0,14.1,14.11,14.07,14.07,522000.0
2014-05-27 14:30:00,14.07,14.07,14.04,14.05,865500.0,14.07,14.07,14.04,14.05,865500.0
2014-05-27 14:40:00,14.04,14.08,14.04,14.07,622500.0,14.04,14.08,14.04,14.07,622500.0
2014-05-27 14:50:00,14.07,14.08,14.05,14.06,693000.0,14.07,14.08,14.05,14.06,693000.0
2014-05-27 15:00:00,14.06,14.07,14.05,14.06,367500.0,14.06,14.07,14.05,14.06,367500.0
2014-05-27 15:10:00,14.06,14.11,14.04,14.11,1191000.0,14.06,14.11,14.04,14.11,1191000.0
2014-05-27 15:20:00,14.1,14.13,14.1,14.11,1041000.0,14.1,14.13,14.1,14.11,1041000.0
2014-05-27 15:30:00,14.11,14.12,14.09,14.11,1180500.0,14.11,14.12,14.09,14.11,1180500.0
2014-05-27 15:40:00,14.12,14.15,14.1,14.12,1824000.0,14.12,14.15,14.1,14.12,1824000.0
2014-05-27 15:50:00,14.13,14.16,14.06,14.1,4503000.0,14.13,14.16,14.06,14.1,4503000.0
2014-05-28 09:30:00,13.99,14.03,13.77,13.83,6603000.0,13.99,14.03,13.77,13.83,6603000.0
2014-05-28 09:40:00,13.8,13.9,13.8,13.8,4315500.0,13.8,13.9,13.8,13.8,4315500.0
2014-05-28 09:50:00,13.83,13.87,13.72,13.76,4881000.0,13.83,13.87,13.72,13.76,4881000.0
2014-05-28 10:00:00,13.74,13.79,13.73,13.75,2178000.0,13.74,13.79,13.73,13.75,2178000.0
2014-05-28 10:10:00,13.75,13.8,13.72,13.75,2346000.0,13.75,13.8,13.72,13.75,2346000.0
2014-05-28 10:20:00,13.75,13.83,13.68,13.83,3540000.0,13.75,13.83,13.68,13.83,3540000.0
2014-05-28 10:30:00,13.82,13.83,13.78,13.8,1224000.0,13.82,13.83,13.78,13.8,1224000.0
2014-05-28 10:40:00,13.79,13.8,13.75,13.79,1630500.0,13.79,13.8,13.75,13.79,1630500.0
2014-05-28 10:50:00,13.79,13.79,13.75,13.79,927000.0,13.79,13.79,13.75,13.79,927000.0
2014-05-28 11:00:00,13.79,13.89,13.78,13.89,2250000.0,13.79,13.89,13.78,13.89,2250000.0
2014-05-28 11:10:00,13.89,13.9,13.83,13.86,1312500.0,13.89,13.9,13.83,13.86,1312500.0
2014-05-28 11:20:00,13.87,13.89,13.83,13.87,1539000.0,13.87,13.89,13.83,13.87,1539000.0
2014-05-28 11:30:00,13.87,13.93,13.86,13.92,2496000.0,13.87,13.93,13.86,13.92,2496000.0
2014-05-28 11:40:00,13.92,13.92,13.87,13.9,1749000.0,13.92,13.92,13.87,13.9,1749000.0
2014-05-28 11:50:00,13.89,13.92,13.87,13.88,1519500.0,13.89,13.92,13.87,13.88,1519500.0
2014-05-28 12:00:00,13.88,13.89,13.85,13.88,888000.0,13.88,13.89,13.85,13.88,888000.0
2014-05-28 12:10:00,13.87,13.9,13.85,13.9,825000.0,13.87,13.9,13.85,13.9,825000.0
2014-05-28 12:20:00,13.9,13.92,13.86,13.88,504000.0,13.9,13.92,13.86,13.88,504000.0
2014-05-28 12:30:00,13.88,13.93,13.87,13.93,811500.0,13.88,13.93,13.87,13.93,811500.0
2014-05-28 12:40:00,13.93,14.01,13.92,13.99,2098500.0,13.93,14.01,13.92,13.99,2098500.0
2014-05-28 12:50:00,13.99,14.02,13.97,13.99,1194000.0,13.99,14.02,13.97,13.99,1194000.0
2014-05-28 13:00:00,13.99,14.02,13.97,14.02,759000.0,13.99,14.02,13.97,14.02,759000.0
2014-05-28 13:10:00,14.02,14.07,14.01,14.06,1707000.0,14.02,14.07,14.01,14.06,1707000.0
2014-05-28 13:20:00,14.07,14.1,14.04,14.06,1204500.0,14.07,14.1,14.04,14.06,1204500.0
2014-05-28 13:30:00,14.07,14.1,14.06,14.09,607500.0,14.07,14.1,14.06,14.09,607500.0
2014-05-28 13:40:00,14.1,14.1,14.07,14.09,771000.0,14.1,14.1,14.07,14.09,771000.0
2014-05-28 13:50:00,14.1,14.18,14.09,14.15,2482500.0,14.1,14.18,14.09,14.15,2482500.0
2014-05-28 14:00:00,14.15,14.18,14.13,14.17,1152000.0,14.15,14.18,14.13,14.17,1152000.0
2014-05-28 14:10:00,14.17,14.18,14.12,14.14,1200000.0,14.17,14.18,14.12,14.14,1200000.0
2014-05-28 14:20:00,14.13,14.14,14.08,14.09,934500.0,14.13,14.14,14.08,14.09,934500.0
2014-05-28 14:30:00,14.09,14.09,14.02,14.04,1224000.0,14.09,14.09,14.02,14.04,1224000.0
2014-05-28 14:40:00,14.04,14.06,14.01,14.05,1083000.0,14.04,14.06,14.01,14.05,1083000.0
2014-05-28 14:50:00,14.05,14.09,14.04,14.07,816000.0,14.05,14.09,14.04,14.07,816000.0
2014-05-28 15:00:00,14.06,14.08,14.05,14.06,822000.0,14.06,14.08,14.05,14.06,822000.0
2014-05-28 15:10:00,14.06,14.06,14.03,14.04,669000.0,14.06,14.06,14.03,14.04,669000.0
2014-05-28 15:20:00,14.04,14.06,14.03,14.05,517500.0,14.04,14.06,14.03,14.05,517500.0
2014-05-28 15:30:00,14.05,14.1,14.05,14.05,1393500.0,14.05,14.1,14.05,14.05,1393500.0
2014-05-28 15:40:00,14.06,14.06,14.0,14.01,1705500.0,14.06,14.06,14.0,14.01,1705500.0
2014-05-28 15:50:00,14.02,14.05,14.01,14.02,2761500.0,14.02,14.05,14.01,14.02,2761500.0
2014-05-29 09:30:00,14.04,14.17,14.03,14.1,2893500.0,14.04,14.17,14.03,14.1,2893500.0
2014-05-29 09:40:00,14.11,14.15,14.08,14.11,1537500.0,14.11,14.15,14.08,14.11,1537500.0
2014-05-29 09:50:00,14.11,14.11,14.03,14.05,2109000.0,14.11,14.11,14.03,14.05,2109000.0
2014-05-29 10:00:00,14.05,14.06,13.97,13.99,1726500.0,14.05,14.06,13.97,13.99,1726500.0
2014-05-29 10:10:00,14.0,14.01,13.93,13.98,2533500.0,14.0,14.01,13.93,13.98,2533500.0
2014-05-29 10:20:00,13.99,14.0,13.95,13.97,1045500.0,13.99,14.0,13.95,13.97,1045500.0
2014-05-29 10:30:00,13.97,13.99,13.93,13.94,1662000.0,13.97,13.99,13.93,13.94,1662000.0
2014-05-29 10:40:00,13.95,13.98,13.93,13.93,1404000.0,13.95,13.98,13.93,13.93,1404000.0
2014-05-29 10:50:00,13.94,13.94,13.85,13.93,2512500.0,13.94,13.94,13.85,13.93,2512500.0
2014-05-29 11:00:00,13.93,13.99,13.92,13.97,1177500.0,13.93,13.99,13.92,13.97,1177500.0
2014-05-29 11:10:00,13.97,14.0,13.95,13.97,1155000.0,13.97,14.0,13.95,13.97,1155000.0
2014-05-29 11:20:00,13.98,14.02,13.97,14.02,1086000.0,13.98,14.02,13.97,14.02,1086000.0
2014-05-29 11:30:00,14.02,14.04,14.0,14.0,1483500.0,14.02,14.04,14.0,14.0,1483500.0
2014-05-29 11:40:00,14.01,14.02,13.96,13.96,864000.0,14.01,14.02,13.96,13.96,864000.0
2014-05-29 11:50:00,13.97,13.97,13.94,13.96,1114500.0,13.97,13.97,13.94,13.96,1114500.0
2014-05-29 12:00:00,13.95,14.0,13.95,13.99,1660500.0,13.95,14.0,13.95,13.99,1660500.0
2014-05-29 12:10:00,13.99,13.99,13.91,13.94,897000.0,13.99,13.99,13.91,13.94,897000.0
2014-05-29 12:20:00,13.93,13.96,13.92,13.93,579000.0,13.93,13.96,13.92,13.93,579000.0
2014-05-29 12:30:00,13.93,13.95,13.9,13.91,1542000.0,13.93,13.95,13.9,13.91,1542000.0
2014-05-29 12:40:00,13.92,13.93,13.91,13.93,331500.0,13.92,13.93,13.91,13.93,331500.0
2014-05-29 12:50:00,13.92,13.97,13.91,13.96,664500.0,13.92,13.97,13.91,13.96,664500.0
2014-05-29 13:00:00,13.96,13.97,13.94,13.94,393000.0,13.96,13.97,13.94,13.94,393000.0
2014-05-29 13:10:00,13.94,13.94,13.92,13.94,382500.0,13.94,13.94,13.92,13.94,382500.0
2014-05-29 13:20:00,13.93,13.96,13.92,13.95,499500.0,13.93,13.96,13.92,13.95,499500.0
2014-05-29 13:30:00,13.95,13.98,13.94,13.94,604500.0,13.95,13.98,13.94,13.94,604500.0
2014-05-29 13:40:00,13.95,14.0,13.94,13.99,796500.0,13.95,14.0,13.94,13.99,796500.0
2014-05-29 13:50:00,13.99,14.08,13.98,14.05,2074500.0,13.99,14.08,13.98,14.05,2074500.0
2014-05-29 14:00:00,14.05,14.05,14.03,14.04,574500.0,14.05,14.05,14.03,14.04,574500.0
2014-05-29 14:10:00,14.04,14.07,14.04,14.07,538500.0,14.04,14.07,14.04,14.07,538500.0
2014-05-29 14:20:00,14.06,14.08,14.06,14.06,565500.0,14.06,14.08,14.06,14.06,565500.0
2014-05-29 14:30:00,14.06,14.1,14.04,14.09,1018500.0,14.06,14.1,14.04,14.09,1018500.0
2014-05-29 14:40:00,14.09,14.1,14.08,14.09,687000.0,14.09,14.1,14.08,14.09,687000.0
2014-05-29 14:50:00,14.09,14.1,14.06,14.08,750000.0,14.09,14.1,14.06,14.08,750000.0
2014-05-29 15:00:00,14.09,14.1,14.06,14.07,873000.0,14.09,14.1,14.06,14.07,873000.0
2014-05-29 15:10:00,14.07,14.07,14.04,14.05,547500.0,14.07,14.07,14.04,14.05,547500.0
2014-05-29 15:20:00,14.06,14.07,14.04,14.05,517500.0,14.06,14.07,14.04,14.05,517500.0
2014-05-29 15:30:00,14.05,14.06,14.02,14.04,955500.0,14.05,14.06,14.02,14.04,955500.0
2014-05-29 15:40:00,14.03,14.04,14.0,14.03,1207500.0,14.03,14.04,14.0,14.03,1207500.0
2014-05-29 15:50:00,14.03,14.05,14.01,14.02,2400000.0,14.03,14.05,14.01,14.02,2400000.0
2014-05-30 09:30:00,14.02,14.07,13.94,14.05,2838000.0,14.02,14.07,13.94,14.05,2838000.0
2014-05-30 09:40:00,14.06,14.25,14.02,14.25,7942500.0,14.06,14.25,14.02,14.25,7942500.0
2014-05-30 09:50:00,14.24,14.3,14.19,14.2,4810500.0,14.24,14.3,14.19,14.2,4810500.0
2014-05-30 10:00:00,14.2,14.32,14.17,14.27,4443000.0,14.2,14.32,14.17,14.27,4443000.0
2014-05-30 10:10:00,14.27,14.3,14.23,14.24,2320500.0,14.27,14.3,14.23,14.24,2320500.0
2014-05-30 10:20:00,14.23,14.24,14.17,14.19,2161500.0,14.23,14.24,14.17,14.19,2161500.0
2014-05-30 10:30:00,14.2,14.23,14.17,14.18,1524000.0,14.2,14.23,14.17,14.18,1524000.0
2014-05-30 10:40:00,14.18,14.21,14.18,14.19,1945500.0,14.18,14.21,14.18,14.19,1945500.0
2014-05-30 10:50:00,14.19,14.2,14.12,14.14,2040000.0,14.19,14.2,14.12,14.14,2040000.0
2014-05-30 11:00:00,14.13,14.19,14.13,14.17,906000.0,14.13,14.19,14.13,14.17,906000.0
2014-05-30 11:10:00,14.16,14.21,14.16,14.19,1755000.0,14.16,14.21,14.16,14.19,1755000.0
2014-05-30 11:20:00,14.19,14.2,14.16,14.18,796500.0,14.19,14.2,14.16,14.18,796500.0
2014-05-30 11:30:00,14.17,14.18,14.12,14.12,1393500.0,14.17,14.18,14.12,14.12,1393500.0
2014-05-30 11:40:00,14.13,14.16,14.12,14.15,334500.0,14.13,14.16,14.12,14.15,334500.0
2014-05-30 11:50:00,14.14,14.16,14.11,14.12,765000.0,14.14,14.16,14.11,14.12,765000.0
2014-05-30 12:00:00,14.12,14.16,14.12,14.13,598500.0,14.12,14.16,14.12,14.13,598500.0
2014-05-30 12:10:00,14.13,14.13,14.07,14.1,1158000.0,14.13,14.13,14.07,14.1,1158000.0
2014-05-30 12:20:00,14.11,14.13,14.04,14.06,1017000.0,14.11,14.13,14.04,14.06,1017000.0
2014-05-30 12:30:00,14.05,14.07,13.94,13.95,2742000.0,14.05,14.07,13.94,13.95,2742000.0
2014-05-30 12:40:00,13.95,13.95,13.87,13.93,2938500.0,13.95,13.95,13.87,13.93,2938500.0
2014-05-30 12:50:00,13.92,13.96,13.89,13.9,1255500.0,13.92,13.96,13.89,13.9,1255500.0
2014-05-30 13:00:00,13.9,13.96,13.88,13.95,1378500.0,13.9,13.96,13.88,13.95,1378500.0
2014-05-30 13:10:00,13.95,13.99,13.93,13.94,1140000.0,13.95,13.99,13.93,13.94,1140000.0
2014-05-30 13:20:00,13.93,13.95,13.9,13.93,586500.0,13.93,13.95,13.9,13.93,586500.0
2014-05-30 13:30:00,13.92,13.93,13.81,13.82,2547000.0,13.92,13.93,13.81,13.82,2547000.0
2014-05-30 13:40:00,13.83,13.87,13.8,13.85,1435500.0,13.83,13.87,13.8,13.85,1435500.0
2014-05-30 13:50:00,13.85,13.88,13.83,13.85,951000.0,13.85,13.88,13.83,13.85,951000.0
2014-05-30 14:00:00,13.86,13.9,13.83,13.9,849000.0,13.86,13.9,13.83,13.9,849000.0
2014-05-30 14:10:00,13.89,13.92,13.88,13.9,910500.0,13.89,13.92,13.88,13.9,910500.0
2014-05-30 14:20:00,13.91,13.93,13.89,13.9,562500.0,13.91,13.93,13.89,13.9,562500.0
2014-05-30 14:30:00,13.9,13.93,13.9,13.92,496500.0,13.9,13.93,13.9,13.92,496500.0
2014-05-30 14:40:00,13.93,13.95,13.92,13.94,867000.0,13.93,13.95,13.92,13.94,867000.0
2014-05-30 14:50:00,13.94,13.94,13.88,13.89,651000.0,13.94,13.94,13.88,13.89,651000.0
2014-05-30 15:00:00,13.88,13.89,13.87,13.89,820500.0,13.88,13.89,13.87,13.89,820500.0
2014-05-30 15:10:00,13.88,13.9,13.87,13.87,732000.0,13.88,13.9,13.87,13.87,732000.0
2014-05-30 15:20:00,13.87,13.89,13.85,13.86,1006500.0,13.87,13.89,13.85,13.86,1006500.0
2014-05-30 15:30:00,13.87,13.87,13.85,13.87,1522500.0,13.87,13.87,13.85,13.87,1522500.0
2014-05-30 15:40:00,13.87,13.89,13.87,13.87,1911000.0,13.87,13.89,13.87,13.87,1911000.0
2014-05-30 15:50:00,13.88,13.9,13.84,13.85,5743500.0,13.88,13.9,13.84,13.85,5743500.0
2014-06-02 09:30:00,13.82,13.96,13.7,13.76,4320000.0,13.82,13.96,13.7,13.76,4320000.0
2014-06-02 09:40:00,13.76,13.84,13.71,13.72,2287500.0,13.76,13.84,13.71,13.72,2287500.0
2014-06-02 09:50:00,13.71,13.75,13.6,13.66,4254000.0,13.71,13.75,13.6,13.66,4254000.0
2014-06-02 10:00:00,13.65,13.66,13.45,13.46,4335000.0,13.65,13.66,13.45,13.46,4335000.0
2014-06-02 10:10:00,13.46,13.64,13.44,13.62,3211500.0,13.46,13.64,13.44,13.62,3211500.0
2014-06-02 10:20:00,13.63,13.67,13.58,13.6,3010500.0,13.63,13.67,13.58,13.6,3010500.0
2014-06-02 10:30:00,13.6,13.63,13.56,13.6,1431000.0,13.6,13.63,13.56,13.6,1431000.0
2014-06-02 10:40:00,13.6,13.62,13.46,13.47,1755000.0,13.6,13.62,13.46,13.47,1755000.0
2014-06-02 10:50:00,13.46,13.5,13.45,13.49,2707500.0,13.46,13.5,13.45,13.49,2707500.0
2014-06-02 11:00:00,13.49,13.55,13.45,13.55,3124500.0,13.49,13.55,13.45,13.55,3124500.0
2014-06-02 11:10:00,13.55,13.59,13.54,13.56,1120500.0,13.55,13.59,13.54,13.56,1120500.0
2014-06-02 11:20:00,13.56,13.63,13.56,13.62,1593000.0,13.56,13.63,13.56,13.62,1593000.0
2014-06-02 11:30:00,13.62,13.67,13.6,13.65,2020500.0,13.62,13.67,13.6,13.65,2020500.0
2014-06-02 11:40:00,13.65,13.69,13.63,13.69,1305000.0,13.65,13.69,13.63,13.69,1305000.0
2014-06-02 11:50:00,13.69,13.72,13.67,13.68,2101500.0,13.69,13.72,13.67,13.68,2101500.0
2014-06-02 12:00:00,13.68,13.72,13.67,13.71,646500.0,13.68,13.72,13.67,13.71,646500.0
2014-06-02 12:10:00,13.7,13.72,13.65,13.67,933000.0,13.7,13.72,13.65,13.67,933000.0
2014-06-02 12:20:00,13.66,13.67,13.63,13.66,838500.0,13.66,13.67,13.63,13.66,838500.0
2014-06-02 12:30:00,13.66,13.68,13.65,13.66,438000.0,13.66,13.68,13.65,13.66,438000.0
2014-06-02 12:40:00,13.66,13.7,13.66,13.69,534000.0,13.66,13.7,13.66,13.69,534000.0
2014-06-02 12:50:00,13.7,13.71,13.66,13.71,568500.0,13.7,13.71,13.66,13.71,568500.0
2014-06-02 13:00:00,13.7,13.76,13.7,13.73,1003500.0,13.7,13.76,13.7,13.73,1003500.0
2014-06-02 13:10:00,13.73,13.73,13.66,13.68,430500.0,13.73,13.73,13.66,13.68,430500.0
2014-06-02 13:20:00,13.69,13.73,13.67,13.72,541500.0,13.69,13.73,13.67,13.72,541500.0
2014-06-02 13:30:00,13.72,13.72,13.67,13.68,538500.0,13.72,13.72,13.67,13.68,538500.0
2014-06-02 13:40:00,13.68,13.7,13.65,13.65,627000.0,13.68,13.7,13.65,13.65,627000.0
2014-06-02 13:50:00,13.65,13.67,13.64,13.65,486000.0,13.65,13.67,13.64,13.65,486000.0
2014-06-02 14:00:00,13.65,13.67,13.64,13.66,373500.0,13.65,13.67,13.64,13.66,373500.0
2014-06-02 14:10:00,13.65,13.65,13.59,13.6,1171500.0,13.65,13.65,13.59,13.6,1171500.0
2014-06-02 14:20:00,13.61,13.65,13.61,13.63,481500.0,13.61,13.65,13.61,13.63,481500.0
2014-06-02 14:30:00,13.63,13.67,13.61,13.67,625500.0,13.63,13.67,13.61,13.67,625500.0
2014-06-02 14:40:00,13.66,13.67,13.63,13.64,292500.0,13.66,13.67,13.63,13.64,292500.0
2014-06-02 14:50:00,13.64,13.67,13.64,13.66,306000.0,13.64,13.67,13.64,13.66,306000.0
2014-06-02 15:00:00,13.67,13.67,13.61,13.62,613500.0,13.67,13.67,13.61,13.62,613500.0
2014-06-02 15:10:00,13.62,13.63,13.57,13.62,681000.0,13.62,13.63,13.57,13.62,681000.0
2014-06-02 15:20:00,13.62,13.62,13.58,13.59,475500.0,13.62,13.62,13.58,13.59,475500.0
2014-06-02 15:30:00,13.59,13.64,13.59,13.6,1318500.0,13.59,13.64,13.59,13.6,1318500.0
2014-06-02 15:40:00,13.61,13.63,13.59,13.6,1443000.0,13.61,13.63,13.59,13.6,1443000.0
2014-06-02 15:50:00,13.6,13.67,13.6,13.65,3468000.0,13.6,13.67,13.6,13.65,3468000.0
2014-06-03 09:30:00,13.57,13.69,13.53,13.63,2823000.0,13.57,13.69,13.53,13.63,2823000.0
2014-06-03 09:40:00,13.65,13.66,13.6,13.65,1594500.0,13.65,13.66,13.6,13.65,1594500.0
2014-06-03 09:50:00,13.64,13.86,13.61,13.82,3319500.0,13.64,13.86,13.61,13.82,3319500.0
2014-06-03 10:00:00,13.82,13.87,13.8,13.81,2808000.0,13.82,13.87,13.8,13.81,2808000.0
2014-06-03 10:10:00,13.81,13.81,13.71,13.74,2836500.0,13.81,13.81,13.71,13.74,2836500.0
2014-06-03 10:20:00,13.75,13.81,13.74,13.74,766500.0,13.75,13.81,13.74,13.74,766500.0
2014-06-03 10:30:00,13.75,13.83,13.75,13.76,1197000.0,13.75,13.83,13.75,13.76,1197000.0
2014-06-03 10:40:00,13.75,13.77,13.63,13.71,1887000.0,13.75,13.77,13.63,13.71,1887000.0
2014-06-03 10:50:00,13.71,13.72,13.67,13.69,1734000.0,13.71,13.72,13.67,13.69,1734000.0
2014-06-03 11:00:00,13.7,13.76,13.69,13.74,1635000.0,13.7,13.76,13.69,13.74,1635000.0
2014-06-03 11:10:00,13.74,13.76,13.67,13.67,1234500.0,13.74,13.76,13.67,13.67,1234500.0
2014-06-03 11:20:00,13.67,13.7,13.61,13.64,1410000.0,13.67,13.7,13.61,13.64,1410000.0
2014-06-03 11:30:00,13.63,13.66,13.62,13.62,1732500.0,13.63,13.66,13.62,13.62,1732500.0
2014-06-03 11:40:00,13.62,13.63,13.56,13.59,1359000.0,13.62,13.63,13.56,13.59,1359000.0
2014-06-03 11:50:00,13.59,13.63,13.56,13.57,574500.0,13.59,13.63,13.56,13.57,574500.0
2014-06-03 12:00:00,13.58,13.61,13.57,13.58,640500.0,13.58,13.61,13.57,13.58,640500.0
2014-06-03 12:10:00,13.59,13.6,13.55,13.6,817500.0,13.59,13.6,13.55,13.6,817500.0
2014-06-03 12:20:00,13.59,13.62,13.55,13.56,1107000.0,13.59,13.62,13.55,13.56,1107000.0
2014-06-03 12:30:00,13.56,13.58,13.51,13.53,1855500.0,13.56,13.58,13.51,13.53,1855500.0
2014-06-03 12:40:00,13.53,13.53,13.51,13.52,600000.0,13.53,13.53,13.51,13.52,600000.0
2014-06-03 12:50:00,13.51,13.56,13.51,13.54,838500.0,13.51,13.56,13.51,13.54,838500.0
2014-06-03 13:00:00,13.54,13.56,13.52,13.56,1365000.0,13.54,13.56,13.52,13.56,1365000.0
2014-06-03 13:10:00,13.56,13.59,13.55,13.57,859500.0,13.56,13.59,13.55,13.57,859500.0
2014-06-03 13:20:00,13.56,13.59,13.56,13.58,483000.0,13.56,13.59,13.56,13.58,483000.0
2014-06-03 13:30:00,13.59,13.65,13.59,13.6,1036500.0,13.59,13.65,13.59,13.6,1036500.0
2014-06-03 13:40:00,13.61,13.63,13.59,13.61,306000.0,13.61,13.63,13.59,13.61,306000.0
2014-06-03 13:50:00,13.61,13.63,13.6,13.63,186000.0,13.61,13.63,13.6,13.63,186000.0
2014-06-03 14:00:00,13.64,13.69,13.63,13.68,810000.0,13.64,13.69,13.63,13.68,810000.0
2014-06-03 14:10:00,13.67,13.7,13.64,13.69,621000.0,13.67,13.7,13.64,13.69,621000.0
2014-06-03 14:20:00,13.69,13.75,13.68,13.73,1758000.0,13.69,13.75,13.68,13.73,1758000.0
2014-06-03 14:30:00,13.72,13.73,13.68,13.7,640500.0,13.72,13.73,13.68,13.7,640500.0
2014-06-03 14:40:00,13.69,13.72,13.67,13.67,645000.0,13.69,13.72,13.67,13.67,645000.0
2014-06-03 14:50:00,13.67,13.7,13.65,13.66,879000.0,13.67,13.7,13.65,13.66,879000.0
2014-06-03 15:00:00,13.66,13.67,13.61,13.65,789000.0,13.66,13.67,13.61,13.65,789000.0
2014-06-03 15:10:00,13.64,13.66,13.62,13.65,643500.0,13.64,13.66,13.62,13.65,643500.0
2014-06-03 15:20:00,13.65,13.65,13.62,13.63,951000.0,13.65,13.65,13.62,13.63,951000.0
2014-06-03 15:30:00,13.63,13.66,13.63,13.65,697500.0,13.63,13.66,13.63,13.65,697500.0
2014-06-03 15:40:00,13.65,13.7,13.65,13.67,1681500.0,13.65,13.7,13.65,13.67,1681500.0
2014-06-03 15:50:00,13.67,13.69,13.64,13.66,2302500.0,13.67,13.69,13.64,13.66,2302500.0
2014-06-04 09:30:00,13.62,13.64,13.4,13.42,4501500.0,13.62,13.64,13.4,13.42,4501500.0
2014-06-04 09:40:00,13.42,13.48,13.36,13.46,3496500.0,13.42,13.48,13.36,13.46,3496500.0
2014-06-04 09:50:00,13.46,13.56,13.45,13.53,2631000.0,13.46,13.56,13.45,13.53,2631000.0
2014-06-04 10:00:00,13.53,13.57,13.47,13.49,1821000.0,13.53,13.57,13.47,13.49,1821000.0
2014-06-04 10:10:00,13.49,13.57,13.49,13.51,1570500.0,13.49,13.57,13.49,13.51,1570500.0
2014-06-04 10:20:00,13.51,13.56,13.51,13.51,1096500.0,13.51,13.56,13.51,13.51,1096500.0
2014-06-04 10:30:00,13.51,13.52,13.47,13.48,1165500.0,13.51,13.52,13.47,13.48,1165500.0
2014-06-04 10:40:00,13.48,13.51,13.45,13.5,1254000.0,13.48,13.51,13.45,13.5,1254000.0
2014-06-04 10:50:00,13.5,13.56,13.49,13.56,997500.0,13.5,13.56,13.49,13.56,997500.0
2014-06-04 11:00:00,13.55,13.55,13.5,13.5,543000.0,13.55,13.55,13.5,13.5,543000.0
2014-06-04 11:10:00,13.5,13.53,13.49,13.53,673500.0,13.5,13.53,13.49,13.53,673500.0
2014-06-04 11:20:00,13.53,13.58,13.52,13.57,1189500.0,13.53,13.58,13.52,13.57,1189500.0
2014-06-04 11:30:00,13.57,13.61,13.55,13.59,1933500.0,13.57,13.61,13.55,13.59,1933500.0
2014-06-04 11:40:00,13.58,13.62,13.57,13.59,918000.0,13.58,13.62,13.57,13.59,918000.0
2014-06-04 11:50:00,13.59,13.62,13.57,13.62,625500.0,13.59,13.62,13.57,13.62,625500.0
2014-06-04 12:00:00,13.62,13.65,13.61,13.64,976500.0,13.62,13.65,13.61,13.64,976500.0
2014-06-04 12:10:00,13.64,13.64,13.61,13.61,618000.0,13.64,13.64,13.61,13.61,618000.0
2014-06-04 12:20:00,13.61,13.62,13.58,13.61,394500.0,13.61,13.62,13.58,13.61,394500.0
2014-06-04 12:30:00,13.61,13.63,13.59,13.59,552000.0,13.61,13.63,13.59,13.59,552000.0
2014-06-04 12:40:00,13.6,13.63,13.59,13.61,342000.0,13.6,13.63,13.59,13.61,342000.0
2014-06-04 12:50:00,13.61,13.63,13.59,13.59,484500.0,13.61,13.63,13.59,13.59,484500.0
2014-06-04 13:00:00,13.59,13.62,13.59,13.62,406500.0,13.59,13.62,13.59,13.62,406500.0
2014-06-04 13:10:00,13.61,13.63,13.6,13.61,423000.0,13.61,13.63,13.6,13.61,423000.0
2014-06-04 13:20:00,13.61,13.63,13.59,13.61,408000.0,13.61,13.63,13.59,13.61,408000.0
2014-06-04 13:30:00,13.62,13.67,13.62,13.67,1030500.0,13.62,13.67,13.62,13.67,1030500.0
2014-06-04 13:40:00,13.67,13.75,13.66,13.71,2149500.0,13.67,13.75,13.66,13.71,2149500.0
2014-06-04 13:50:00,13.71,13.75,13.7,13.73,636000.0,13.71,13.75,13.7,13.73,636000.0
2014-06-04 14:00:00,13.73,13.73,13.65,13.66,891000.0,13.73,13.73,13.65,13.66,891000.0
2014-06-04 14:10:00,13.66,13.7,13.65,13.67,537000.0,13.66,13.7,13.65,13.67,537000.0
2014-06-04 14:20:00,13.68,13.68,13.61,13.63,1030500.0,13.68,13.68,13.61,13.63,1030500.0
2014-06-04 14:30:00,13.63,13.65,13.61,13.63,321000.0,13.63,13.65,13.61,13.63,321000.0
2014-06-04 14:40:00,13.63,13.64,13.57,13.57,606000.0,13.63,13.64,13.57,13.57,606000.0
2014-06-04 14:50:00,13.58,13.61,13.57,13.61,504000.0,13.58,13.61,13.57,13.61,504000.0
2014-06-04 15:00:00,13.61,13.62,13.57,13.57,546000.0,13.61,13.62,13.57,13.57,546000.0
2014-06-04 15:10:00,13.57,13.59,13.51,13.52,1251000.0,13.57,13.59,13.51,13.52,1251000.0
2014-06-04 15:20:00,13.53,13.56,13.52,13.54,562500.0,13.53,13.56,13.52,13.54,562500.0
2014-06-04 15:30:00,13.54,13.59,13.54,13.59,1006500.0,13.54,13.59,13.54,13.59,1006500.0
2014-06-04 15:40:00,13.58,13.58,13.55,13.55,787500.0,13.58,13.58,13.55,13.55,787500.0
2014-06-04 15:50:00,13.56,13.61,13.56,13.59,2388000.0,13.56,13.61,13.56,13.59,2388000.0
2014-06-05 09:30:00,13.63,13.83,13.6,13.69,3475500.0,13.63,13.83,13.6,13.69,3475500.0
2014-06-05 09:40:00,13.69,13.76,13.61,13.73,2512500.0,13.69,13.76,13.61,13.73,2512500.0
2014-06-05 09:50:00,13.72,13.79,13.7,13.75,2781000.0,13.72,13.79,13.7,13.75,2781000.0
2014-06-05 10:00:00,13.74,13.78,13.71,13.76,1647000.0,13.74,13.78,13.71,13.76,1647000.0
2014-06-05 10:10:00,13.75,13.75,13.65,13.73,2422500.0,13.75,13.75,13.65,13.73,2422500.0
2014-06-05 10:20:00,13.73,13.9,13.71,13.9,4489500.0,13.73,13.9,13.71,13.9,4489500.0
2014-06-05 10:30:00,13.9,13.91,13.81,13.83,2545500.0,13.9,13.91,13.81,13.83,2545500.0
2014-06-05 10:40:00,13.84,13.87,13.81,13.82,1960500.0,13.84,13.87,13.81,13.82,1960500.0
2014-06-05 10:50:00,13.83,13.84,13.77,13.81,1755000.0,13.83,13.84,13.77,13.81,1755000.0
2014-06-05 11:00:00,13.81,13.88,13.8,13.88,1194000.0,13.81,13.88,13.8,13.88,1194000.0
2014-06-05 11:10:00,13.89,13.91,13.88,13.91,2466000.0,13.89,13.91,13.88,13.91,2466000.0
2014-06-05 11:20:00,13.9,13.91,13.82,13.82,1359000.0,13.9,13.91,13.82,13.82,1359000.0
2014-06-05 11:30:00,13.82,13.93,13.82,13.92,1621500.0,13.82,13.93,13.82,13.92,1621500.0
2014-06-05 11:40:00,13.91,13.95,13.87,13.94,1435500.0,13.91,13.95,13.87,13.94,1435500.0
2014-06-05 11:50:00,13.93,13.95,13.9,13.91,759000.0,13.93,13.95,13.9,13.91,759000.0
2014-06-05 12:00:00,13.91,13.94,13.91,13.92,778500.0,13.91,13.94,13.91,13.92,778500.0
2014-06-05 12:10:00,13.93,13.93,13.88,13.91,501000.0,13.93,13.93,13.88,13.91,501000.0
2014-06-05 12:20:00,13.9,13.91,13.85,13.87,798000.0,13.9,13.91,13.85,13.87,798000.0
2014-06-05 12:30:00,13.87,13.92,13.84,13.87,1266000.0,13.87,13.92,13.84,13.87,1266000.0
2014-06-05 12:40:00,13.87,13.9,13.87,13.9,468000.0,13.87,13.9,13.87,13.9,468000.0
2014-06-05 12:50:00,13.9,13.91,13.88,13.89,630000.0,13.9,13.91,13.88,13.89,630000.0
2014-06-05 13:00:00,13.89,13.93,13.89,13.92,720000.0,13.89,13.93,13.89,13.92,720000.0
2014-06-05 13:10:00,13.92,13.93,13.9,13.9,759000.0,13.92,13.93,13.9,13.9,759000.0
2014-06-05 13:20:00,13.9,13.91,13.85,13.86,996000.0,13.9,13.91,13.85,13.86,996000.0
2014-06-05 13:30:00,13.86,13.88,13.85,13.87,445500.0,13.86,13.88,13.85,13.87,445500.0
2014-06-05 13:40:00,13.87,13.87,13.81,13.82,775500.0,13.87,13.87,13.81,13.82,775500.0
2014-06-05 13:50:00,13.82,13.84,13.8,13.83,561000.0,13.82,13.84,13.8,13.83,561000.0
2014-06-05 14:00:00,13.83,13.85,13.81,13.84,409500.0,13.83,13.85,13.81,13.84,409500.0
2014-06-05 14:10:00,13.83,13.84,13.82,13.83,226500.0,13.83,13.84,13.82,13.83,226500.0
2014-06-05 14:20:00,13.83,13.86,13.82,13.85,691500.0,13.83,13.86,13.82,13.85,691500.0
2014-06-05 14:30:00,13.84,13.85,13.8,13.82,730500.0,13.84,13.85,13.8,13.82,730500.0
2014-06-05 14:40:00,13.82,13.84,13.81,13.82,421500.0,13.82,13.84,13.81,13.82,421500.0
2014-06-05 14:50:00,13.82,13.83,13.77,13.79,837000.0,13.82,13.83,13.77,13.79,837000.0
2014-06-05 15:00:00,13.79,13.82,13.79,13.79,483000.0,13.79,13.82,13.79,13.79,483000.0
2014-06-05 15:10:00,13.8,13.81,13.78,13.81,690000.0,13.8,13.81,13.78,13.81,690000.0
2014-06-05 15:20:00,13.81,13.82,13.79,13.81,565500.0,13.81,13.82,13.79,13.81,565500.0
2014-06-05 15:30:00,13.8,13.8,13.79,13.8,564000.0,13.8,13.8,13.79,13.8,564000.0
2014-06-05 15:40:00,13.8,13.81,13.79,13.8,934500.0,13.8,13.81,13.79,13.8,934500.0
2014-06-05 15:50:00,13.8,13.81,13.79,13.79,2254500.0,13.8,13.81,13.79,13.79,2254500.0
2014-06-06 09:30:00,13.98,14.05,13.93,13.99,4297500.0,13.98,14.05,13.93,13.99,4297500.0
2014-06-06 09:40:00,14.01,14.05,13.95,14.01,3408000.0,14.01,14.05,13.95,14.01,3408000.0
2014-06-06 09:50:00,14.04,14.04,13.9,13.96,2413500.0,14.04,14.04,13.9,13.96,2413500.0
2014-06-06 10:00:00,13.97,13.98,13.87,13.93,2308500.0,13.97,13.98,13.87,13.93,2308500.0
2014-06-06 10:10:00,13.92,13.94,13.86,13.91,1573500.0,13.92,13.94,13.86,13.91,1573500.0
2014-06-06 10:20:00,13.91,13.97,13.9,13.94,1869000.0,13.91,13.97,13.9,13.94,1869000.0
2014-06-06 10:30:00,13.93,13.95,13.92,13.92,966000.0,13.93,13.95,13.92,13.92,966000.0
2014-06-06 10:40:00,13.92,13.95,13.89,13.92,964500.0,13.92,13.95,13.89,13.92,964500.0
2014-06-06 10:50:00,13.92,13.94,13.91,13.93,241500.0,13.92,13.94,13.91,13.93,241500.0
2014-06-06 11:00:00,13.93,13.99,13.92,13.98,1548000.0,13.93,13.99,13.92,13.98,1548000.0
2014-06-06 11:10:00,13.98,13.99,13.93,13.94,549000.0,13.98,13.99,13.93,13.94,549000.0
2014-06-06 11:20:00,13.95,13.97,13.94,13.96,394500.0,13.95,13.97,13.94,13.96,394500.0
2014-06-06 11:30:00,13.97,13.97,13.93,13.94,582000.0,13.97,13.97,13.93,13.94,582000.0
2014-06-06 11:40:00,13.94,13.95,13.92,13.94,373500.0,13.94,13.95,13.92,13.94,373500.0
2014-06-06 11:50:00,13.94,13.98,13.93,13.95,531000.0,13.94,13.98,13.93,13.95,531000.0
2014-06-06 12:00:00,13.94,13.95,13.92,13.94,496500.0,13.94,13.95,13.92,13.94,496500.0
2014-06-06 12:10:00,13.92,13.94,13.9,13.92,348000.0,13.92,13.94,13.9,13.92,348000.0
2014-06-06 12:20:00,13.92,13.92,13.88,13.89,555000.0,13.92,13.92,13.88,13.89,555000.0
2014-06-06 12:30:00,13.89,13.9,13.87,13.9,447000.0,13.89,13.9,13.87,13.9,447000.0
2014-06-06 12:40:00,13.9,13.93,13.89,13.9,453000.0,13.9,13.93,13.89,13.9,453000.0
2014-06-06 12:50:00,13.9,13.9,13.87,13.87,351000.0,13.9,13.9,13.87,13.87,351000.0
2014-06-06 13:00:00,13.87,13.88,13.81,13.83,1230000.0,13.87,13.88,13.81,13.83,1230000.0
2014-06-06 13:10:00,13.83,13.86,13.82,13.85,1024500.0,13.83,13.86,13.82,13.85,1024500.0
2014-06-06 13:20:00,13.84,13.86,13.83,13.86,313500.0,13.84,13.86,13.83,13.86,313500.0
2014-06-06 13:30:00,13.86,13.87,13.84,13.86,499500.0,13.86,13.87,13.84,13.86,499500.0
2014-06-06 13:40:00,13.86,13.86,13.84,13.85,289500.0,13.86,13.86,13.84,13.85,289500.0
2014-06-06 13:50:00,13.85,13.87,13.84,13.85,409500.0,13.85,13.87,13.84,13.85,409500.0
2014-06-06 14:00:00,13.85,13.86,13.83,13.86,478500.0,13.85,13.86,13.83,13.86,478500.0
2014-06-06 14:10:00,13.86,13.88,13.85,13.88,361500.0,13.86,13.88,13.85,13.88,361500.0
2014-06-06 14:20:00,13.88,13.9,13.87,13.89,438000.0,13.88,13.9,13.87,13.89,438000.0
2014-06-06 14:30:00,13.89,13.9,13.87,13.88,273000.0,13.89,13.9,13.87,13.88,273000.0
2014-06-06 14:40:00,13.88,13.89,13.88,13.89,183000.0,13.88,13.89,13.88,13.89,183000.0
2014-06-06 14:50:00,13.89,13.89,13.88,13.88,300000.0,13.89,13.89,13.88,13.88,300000.0
2014-06-06 15:00:00,13.88,13.89,13.87,13.87,430500.0,13.88,13.89,13.87,13.87,430500.0
2014-06-06 15:10:00,13.88,13.88,13.86,13.88,577500.0,13.88,13.88,13.86,13.88,577500.0
2014-06-06 15:20:00,13.87,13.88,13.85,13.86,1086000.0,13.87,13.88,13.85,13.86,1086000.0
2014-06-06 15:30:00,13.86,13.87,13.85,13.85,1188000.0,13.86,13.87,13.85,13.85,1188000.0
2014-06-06 15:40:00,13.86,13.87,13.85,13.86,1254000.0,13.86,13.87,13.85,13.86,1254000.0
2014-06-06 15:50:00,13.86,13.89,13.86,13.88,2727000.0,13.86,13.89,13.86,13.88,2727000.0
2014-06-09 09:30:00,13.86,14.0,13.86,13.93,2424000.0,13.86,14.0,13.86,13.93,2424000.0
2014-06-09 09:40:00,13.91,13.93,13.82,13.83,1545000.0,13.91,13.93,13.82,13.83,1545000.0
2014-06-09 09:50:00,13.84,13.87,13.77,13.82,1942500.0,13.84,13.87,13.77,13.82,1942500.0
2014-06-09 10:00:00,13.84,13.88,13.8,13.84,1095000.0,13.84,13.88,13.8,13.84,1095000.0
2014-06-09 10:10:00,13.85,13.85,13.8,13.83,960000.0,13.85,13.85,13.8,13.83,960000.0
2014-06-09 10:20:00,13.83,13.86,13.79,13.8,1387500.0,13.83,13.86,13.79,13.8,1387500.0
2014-06-09 10:30:00,13.8,13.81,13.67,13.75,3319500.0,13.8,13.81,13.67,13.75,3319500.0
2014-06-09 10:40:00,13.75,13.81,13.72,13.79,1065000.0,13.75,13.81,13.72,13.79,1065000.0
2014-06-09 10:50:00,13.79,13.81,13.76,13.78,717000.0,13.79,13.81,13.76,13.78,717000.0
2014-06-09 11:00:00,13.78,13.8,13.77,13.78,549000.0,13.78,13.8,13.77,13.78,549000.0
2014-06-09 11:10:00,13.78,13.83,13.78,13.81,594000.0,13.78,13.83,13.78,13.81,594000.0
2014-06-09 11:20:00,13.82,13.83,13.79,13.82,429000.0,13.82,13.83,13.79,13.82,429000.0
2014-06-09 11:30:00,13.81,13.83,13.81,13.81,372000.0,13.81,13.83,13.81,13.81,372000.0
2014-06-09 11:40:00,13.81,13.82,13.78,13.82,589500.0,13.81,13.82,13.78,13.82,589500.0
2014-06-09 11:50:00,13.82,13.82,13.79,13.79,517500.0,13.82,13.82,13.79,13.79,517500.0
2014-06-09 12:00:00,13.8,13.84,13.8,13.83,613500.0,13.8,13.84,13.8,13.83,613500.0
2014-06-09 12:10:00,13.82,13.85,13.81,13.84,448500.0,13.82,13.85,13.81,13.84,448500.0
2014-06-09 12:20:00,13.84,13.85,13.82,13.82,259500.0,13.84,13.85,13.82,13.82,259500.0
2014-06-09 12:30:00,13.82,13.83,13.8,13.82,247500.0,13.82,13.83,13.8,13.82,247500.0
2014-06-09 12:40:00,13.83,13.84,13.81,13.82,291000.0,13.83,13.84,13.81,13.82,291000.0
2014-06-09 12:50:00,13.83,13.83,13.8,13.8,411000.0,13.83,13.83,13.8,13.8,411000.0
2014-06-09 13:00:00,13.8,13.83,13.79,13.81,333000.0,13.8,13.83,13.79,13.81,333000.0
2014-06-09 13:10:00,13.82,13.82,13.77,13.8,468000.0,13.82,13.82,13.77,13.8,468000.0
2014-06-09 13:20:00,13.8,13.8,13.74,13.74,598500.0,13.8,13.8,13.74,13.74,598500.0
2014-06-09 13:30:00,13.74,13.77,13.72,13.73,685500.0,13.74,13.77,13.72,13.73,685500.0
2014-06-09 13:40:00,13.74,13.75,13.72,13.72,315000.0,13.74,13.75,13.72,13.72,315000.0
2014-06-09 13:50:00,13.73,13.73,13.7,13.71,696000.0,13.73,13.73,13.7,13.71,696000.0
2014-06-09 14:00:00,13.71,13.72,13.67,13.68,1282500.0,13.71,13.72,13.67,13.68,1282500.0
2014-06-09 14:10:00,13.68,13.68,13.61,13.67,1753500.0,13.68,13.68,13.61,13.67,1753500.0
2014-06-09 14:20:00,13.67,13.68,13.65,13.65,504000.0,13.67,13.68,13.65,13.65,504000.0
2014-06-09 14:30:00,13.66,13.67,13.64,13.67,496500.0,13.66,13.67,13.64,13.67,496500.0
2014-06-09 14:40:00,13.67,13.71,13.65,13.67,837000.0,13.67,13.71,13.65,13.67,837000.0
2014-06-09 14:50:00,13.67,13.69,13.67,13.67,645000.0,13.67,13.69,13.67,13.67,645000.0
2014-06-09 15:00:00,13.67,13.68,13.66,13.67,435000.0,13.67,13.68,13.66,13.67,435000.0
2014-06-09 15:10:00,13.67,13.7,13.67,13.69,411000.0,13.67,13.7,13.67,13.69,411000.0
2014-06-09 15:20:00,13.69,13.7,13.67,13.68,411000.0,13.69,13.7,13.67,13.68,411000.0
2014-06-09 15:30:00,13.68,13.69,13.66,13.67,546000.0,13.68,13.69,13.66,13.67,546000.0
2014-06-09 15:40:00,13.66,13.68,13.65,13.68,808500.0,13.66,13.68,13.65,13.68,808500.0
2014-06-09 15:50:00,13.69,13.71,13.67,13.69,2572500.0,13.69,13.71,13.67,13.69,2572500.0
2014-06-10 09:30:00,13.63,13.8,13.61,13.68,4404000.0,13.63,13.8,13.61,13.68,4404000.0
2014-06-10 09:40:00,13.7,13.73,13.62,13.63,1782000.0,13.7,13.73,13.62,13.63,1782000.0
2014-06-10 09:50:00,13.63,13.67,13.55,13.56,2394000.0,13.63,13.67,13.55,13.56,2394000.0
2014-06-10 10:00:00,13.57,13.59,13.47,13.47,3840000.0,13.57,13.59,13.47,13.47,3840000.0
2014-06-10 10:10:00,13.48,13.5,13.44,13.45,3157500.0,13.48,13.5,13.44,13.45,3157500.0
2014-06-10 10:20:00,13.45,13.57,13.45,13.52,1611000.0,13.45,13.57,13.45,13.52,1611000.0
2014-06-10 10:30:00,13.53,13.56,13.47,13.49,844500.0,13.53,13.56,13.47,13.49,844500.0
2014-06-10 10:40:00,13.5,13.54,13.49,13.53,1248000.0,13.5,13.54,13.49,13.53,1248000.0
2014-06-10 10:50:00,13.53,13.54,13.5,13.51,945000.0,13.53,13.54,13.5,13.51,945000.0
2014-06-10 11:00:00,13.52,13.53,13.49,13.52,1417500.0,13.52,13.53,13.49,13.52,1417500.0
2014-06-10 11:10:00,13.52,13.55,13.49,13.51,1269000.0,13.52,13.55,13.49,13.51,1269000.0
2014-06-10 11:20:00,13.51,13.51,13.47,13.49,742500.0,13.51,13.51,13.47,13.49,742500.0
2014-06-10 11:30:00,13.49,13.52,13.48,13.49,486000.0,13.49,13.52,13.48,13.49,486000.0
2014-06-10 11:40:00,13.49,13.54,13.48,13.53,897000.0,13.49,13.54,13.48,13.53,897000.0
2014-06-10 11:50:00,13.52,13.56,13.51,13.56,847500.0,13.52,13.56,13.51,13.56,847500.0
2014-06-10 12:00:00,13.55,13.56,13.52,13.53,481500.0,13.55,13.56,13.52,13.53,481500.0
2014-06-10 12:10:00,13.53,13.55,13.52,13.54,351000.0,13.53,13.55,13.52,13.54,351000.0
2014-06-10 12:20:00,13.54,13.55,13.52,13.53,324000.0,13.54,13.55,13.52,13.53,324000.0
2014-06-10 12:30:00,13.53,13.54,13.51,13.51,384000.0,13.53,13.54,13.51,13.51,384000.0
2014-06-10 12:40:00,13.51,13.52,13.49,13.51,616500.0,13.51,13.52,13.49,13.51,616500.0
2014-06-10 12:50:00,13.51,13.54,13.5,13.54,421500.0,13.51,13.54,13.5,13.54,421500.0
2014-06-10 13:00:00,13.54,13.55,13.52,13.54,480000.0,13.54,13.55,13.52,13.54,480000.0
2014-06-10 13:10:00,13.54,13.55,13.5,13.52,522000.0,13.54,13.55,13.5,13.52,522000.0
2014-06-10 13:20:00,13.51,13.52,13.49,13.49,655500.0,13.51,13.52,13.49,13.49,655500.0
2014-06-10 13:30:00,13.49,13.5,13.48,13.49,549000.0,13.49,13.5,13.48,13.49,549000.0
2014-06-10 13:40:00,13.49,13.5,13.47,13.48,435000.0,13.49,13.5,13.47,13.48,435000.0
2014-06-10 13:50:00,13.48,13.49,13.47,13.48,474000.0,13.48,13.49,13.47,13.48,474000.0
2014-06-10 14:00:00,13.48,13.49,13.47,13.47,369000.0,13.48,13.49,13.47,13.47,369000.0
2014-06-10 14:10:00,13.47,13.48,13.45,13.47,1012500.0,13.47,13.48,13.45,13.47,1012500.0
2014-06-10 14:20:00,13.47,13.5,13.47,13.5,826500.0,13.47,13.5,13.47,13.5,826500.0
2014-06-10 14:30:00,13.49,13.5,13.47,13.47,571500.0,13.49,13.5,13.47,13.47,571500.0
2014-06-10 14:40:00,13.47,13.48,13.45,13.47,583500.0,13.47,13.48,13.45,13.47,583500.0
2014-06-10 14:50:00,13.47,13.48,13.45,13.46,429000.0,13.47,13.48,13.45,13.46,429000.0
2014-06-10 15:00:00,13.47,13.47,13.45,13.46,738000.0,13.47,13.47,13.45,13.46,738000.0
2014-06-10 15:10:00,13.45,13.47,13.45,13.46,451500.0,13.45,13.47,13.45,13.46,451500.0
2014-06-10 15:20:00,13.46,13.48,13.45,13.47,742500.0,13.46,13.48,13.45,13.47,742500.0
2014-06-10 15:30:00,13.48,13.48,13.47,13.48,589500.0,13.48,13.48,13.47,13.48,589500.0
2014-06-10 15:40:00,13.48,13.49,13.47,13.48,1020000.0,13.48,13.49,13.47,13.48,1020000.0
2014-06-10 15:50:00,13.48,13.51,13.48,13.49,2947500.0,13.48,13.51,13.48,13.49,2947500.0
2014-06-11 09:30:00,13.43,13.46,13.28,13.39,4789500.0,13.43,13.46,13.28,13.39,4789500.0
2014-06-11 09:40:00,13.36,13.4,13.3,13.34,2485500.0,13.36,13.4,13.3,13.34,2485500.0
2014-06-11 09:50:00,13.34,13.39,13.31,13.34,1737000.0,13.34,13.39,13.31,13.34,1737000.0
2014-06-11 10:00:00,13.34,13.39,13.31,13.36,1953000.0,13.34,13.39,13.31,13.36,1953000.0
2014-06-11 10:10:00,13.37,13.49,13.36,13.46,2458500.0,13.37,13.49,13.36,13.46,2458500.0
2014-06-11 10:20:00,13.46,13.52,13.44,13.5,3121500.0,13.46,13.52,13.44,13.5,3121500.0
2014-06-11 10:30:00,13.5,13.59,13.46,13.56,5223000.0,13.5,13.59,13.46,13.56,5223000.0
2014-06-11 10:40:00,13.57,13.6,13.55,13.56,3789000.0,13.57,13.6,13.55,13.56,3789000.0
2014-06-11 10:50:00,13.56,13.67,13.55,13.65,2917500.0,13.56,13.67,13.55,13.65,2917500.0
2014-06-11 11:00:00,13.65,13.67,13.61,13.61,3040500.0,13.65,13.67,13.61,13.61,3040500.0
2014-06-11 11:10:00,13.61,13.63,13.57,13.59,900000.0,13.61,13.63,13.57,13.59,900000.0
2014-06-11 11:20:00,13.58,13.63,13.58,13.61,1020000.0,13.58,13.63,13.58,13.61,1020000.0
2014-06-11 11:30:00,13.61,13.65,13.6,13.65,1284000.0,13.61,13.65,13.6,13.65,1284000.0
2014-06-11 11:40:00,13.64,13.65,13.59,13.59,1485000.0,13.64,13.65,13.59,13.59,1485000.0
2014-06-11 11:50:00,13.59,13.63,13.58,13.6,525000.0,13.59,13.63,13.58,13.6,525000.0
2014-06-11 12:00:00,13.59,13.6,13.56,13.56,636000.0,13.59,13.6,13.56,13.56,636000.0
2014-06-11 12:10:00,13.57,13.58,13.52,13.53,873000.0,13.57,13.58,13.52,13.53,873000.0
2014-06-11 12:20:00,13.54,13.56,13.5,13.54,762000.0,13.54,13.56,13.5,13.54,762000.0
2014-06-11 12:30:00,13.55,13.56,13.52,13.52,529500.0,13.55,13.56,13.52,13.52,529500.0
2014-06-11 12:40:00,13.53,13.57,13.51,13.57,478500.0,13.53,13.57,13.51,13.57,478500.0
2014-06-11 12:50:00,13.56,13.59,13.55,13.59,261000.0,13.56,13.59,13.55,13.59,261000.0
2014-06-11 13:00:00,13.59,13.59,13.55,13.56,286500.0,13.59,13.59,13.55,13.56,286500.0
2014-06-11 13:10:00,13.56,13.57,13.54,13.57,286500.0,13.56,13.57,13.54,13.57,286500.0
2014-06-11 13:20:00,13.57,13.57,13.55,13.56,196500.0,13.57,13.57,13.55,13.56,196500.0
2014-06-11 13:30:00,13.55,13.57,13.55,13.55,220500.0,13.55,13.57,13.55,13.55,220500.0
2014-06-11 13:40:00,13.55,13.57,13.54,13.54,231000.0,13.55,13.57,13.54,13.54,231000.0
2014-06-11 13:50:00,13.54,13.56,13.52,13.53,597000.0,13.54,13.56,13.52,13.53,597000.0
2014-06-11 14:00:00,13.53,13.53,13.47,13.48,715500.0,13.53,13.53,13.47,13.48,715500.0
2014-06-11 14:10:00,13.48,13.53,13.47,13.52,865500.0,13.48,13.53,13.47,13.52,865500.0
2014-06-11 14:20:00,13.52,13.55,13.5,13.54,462000.0,13.52,13.55,13.5,13.54,462000.0
2014-06-11 14:30:00,13.54,13.54,13.52,13.53,211500.0,13.54,13.54,13.52,13.53,211500.0
2014-06-11 14:40:00,13.54,13.56,13.52,13.55,351000.0,13.54,13.56,13.52,13.55,351000.0
2014-06-11 14:50:00,13.55,13.56,13.53,13.55,214500.0,13.55,13.56,13.53,13.55,214500.0
2014-06-11 15:00:00,13.55,13.56,13.54,13.55,226500.0,13.55,13.56,13.54,13.55,226500.0
2014-06-11 15:10:00,13.55,13.57,13.54,13.55,411000.0,13.55,13.57,13.54,13.55,411000.0
2014-06-11 15:20:00,13.55,13.6,13.55,13.59,834000.0,13.55,13.6,13.55,13.59,834000.0
2014-06-11 15:30:00,13.6,13.62,13.6,13.61,856500.0,13.6,13.62,13.6,13.61,856500.0
2014-06-11 15:40:00,13.61,13.65,13.61,13.63,1185000.0,13.61,13.65,13.61,13.63,1185000.0
2014-06-11 15:50:00,13.63,13.65,13.62,13.63,2364000.0,13.63,13.65,13.62,13.63,2364000.0
2014-06-12 09:30:00,13.67,13.82,13.67,13.7,5700000.0,13.67,13.82,13.67,13.7,5700000.0
2014-06-12 09:40:00,13.7,13.88,13.64,13.8,6868500.0,13.7,13.88,13.64,13.8,6868500.0
2014-06-12 09:50:00,13.79,13.84,13.78,13.81,3691500.0,13.79,13.84,13.78,13.81,3691500.0
2014-06-12 10:00:00,13.81,13.9,13.8,13.89,3549000.0,13.81,13.9,13.8,13.89,3549000.0
2014-06-12 10:10:00,13.88,13.89,13.77,13.82,2859000.0,13.88,13.89,13.77,13.82,2859000.0
2014-06-12 10:20:00,13.82,13.87,13.8,13.81,2305500.0,13.82,13.87,13.8,13.81,2305500.0
2014-06-12 10:30:00,13.8,13.83,13.77,13.8,1584000.0,13.8,13.83,13.77,13.8,1584000.0
2014-06-12 10:40:00,13.79,13.8,13.75,13.77,1630500.0,13.79,13.8,13.75,13.77,1630500.0
2014-06-12 10:50:00,13.77,13.83,13.76,13.82,2199000.0,13.77,13.83,13.76,13.82,2199000.0
2014-06-12 11:00:00,13.82,13.87,13.78,13.87,2128500.0,13.82,13.87,13.78,13.87,2128500.0
2014-06-12 11:10:00,13.87,13.96,13.86,13.94,4357500.0,13.87,13.96,13.86,13.94,4357500.0
2014-06-12 11:20:00,13.94,13.95,13.9,13.95,1377000.0,13.94,13.95,13.9,13.95,1377000.0
2014-06-12 11:30:00,13.95,13.99,13.92,13.98,2044500.0,13.95,13.99,13.92,13.98,2044500.0
2014-06-12 11:40:00,13.99,13.99,13.94,13.95,1690500.0,13.99,13.99,13.94,13.95,1690500.0
2014-06-12 11:50:00,13.95,13.95,13.89,13.9,1543500.0,13.95,13.95,13.89,13.9,1543500.0
2014-06-12 12:00:00,13.9,13.93,13.87,13.92,1077000.0,13.9,13.93,13.87,13.92,1077000.0
2014-06-12 12:10:00,13.91,13.93,13.9,13.92,390000.0,13.91,13.93,13.9,13.92,390000.0
2014-06-12 12:20:00,13.92,13.93,13.91,13.92,501000.0,13.92,13.93,13.91,13.92,501000.0
2014-06-12 12:30:00,13.92,13.93,13.9,13.9,273000.0,13.92,13.93,13.9,13.9,273000.0
2014-06-12 12:40:00,13.9,13.92,13.84,13.85,1026000.0,13.9,13.92,13.84,13.85,1026000.0
2014-06-12 12:50:00,13.86,13.86,13.71,13.79,3556500.0,13.86,13.86,13.71,13.79,3556500.0
2014-06-12 13:00:00,13.78,13.78,13.68,13.73,2446500.0,13.78,13.78,13.68,13.73,2446500.0
2014-06-12 13:10:00,13.73,13.75,13.67,13.69,1524000.0,13.73,13.75,13.67,13.69,1524000.0
2014-06-12 13:20:00,13.68,13.71,13.64,13.64,1839000.0,13.68,13.71,13.64,13.64,1839000.0
2014-06-12 13:30:00,13.65,13.67,13.58,13.59,2140500.0,13.65,13.67,13.58,13.59,2140500.0
2014-06-12 13:40:00,13.59,13.63,13.55,13.61,1795500.0,13.59,13.63,13.55,13.61,1795500.0
2014-06-12 13:50:00,13.61,13.61,13.56,13.59,1254000.0,13.61,13.61,13.56,13.59,1254000.0
2014-06-12 14:00:00,13.59,13.63,13.57,13.59,1410000.0,13.59,13.63,13.57,13.59,1410000.0
2014-06-12 14:10:00,13.59,13.64,13.59,13.64,1149000.0,13.59,13.64,13.59,13.64,1149000.0
2014-06-12 14:20:00,13.64,13.68,13.61,13.67,1207500.0,13.64,13.68,13.61,13.67,1207500.0
2014-06-12 14:30:00,13.67,13.67,13.61,13.64,834000.0,13.67,13.67,13.61,13.64,834000.0
2014-06-12 14:40:00,13.63,13.67,13.62,13.66,669000.0,13.63,13.67,13.62,13.66,669000.0
2014-06-12 14:50:00,13.65,13.67,13.63,13.64,802500.0,13.65,13.67,13.63,13.64,802500.0
2014-06-12 15:00:00,13.64,13.65,13.6,13.61,771000.0,13.64,13.65,13.6,13.61,771000.0
2014-06-12 15:10:00,13.61,13.62,13.57,13.6,1237500.0,13.61,13.62,13.57,13.6,1237500.0
2014-06-12 15:20:00,13.6,13.63,13.58,13.6,985500.0,13.6,13.63,13.58,13.6,985500.0
2014-06-12 15:30:00,13.59,13.6,13.52,13.52,2313000.0,13.59,13.6,13.52,13.52,2313000.0
2014-06-12 15:40:00,13.52,13.57,13.51,13.56,2050500.0,13.52,13.57,13.51,13.56,2050500.0
2014-06-12 15:50:00,13.55,13.58,13.55,13.57,2448000.0,13.55,13.58,13.55,13.57,2448000.0
2014-06-13 09:30:00,13.62,13.72,13.61,13.64,3628500.0,13.62,13.72,13.61,13.64,3628500.0
2014-06-13 09:40:00,13.64,13.66,13.57,13.62,1611000.0,13.64,13.66,13.57,13.62,1611000.0
2014-06-13 09:50:00,13.62,13.65,13.53,13.55,3948000.0,13.62,13.65,13.53,13.55,3948000.0
2014-06-13 10:00:00,13.54,13.56,13.44,13.49,2527500.0,13.54,13.56,13.44,13.49,2527500.0
2014-06-13 10:10:00,13.48,13.63,13.46,13.58,2044500.0,13.48,13.63,13.46,13.58,2044500.0
2014-06-13 10:20:00,13.58,13.61,13.55,13.59,1192500.0,13.58,13.61,13.55,13.59,1192500.0
2014-06-13 10:30:00,13.59,13.63,13.56,13.58,1870500.0,13.59,13.63,13.56,13.58,1870500.0
2014-06-13 10:40:00,13.58,13.62,13.58,13.59,726000.0,13.58,13.62,13.58,13.59,726000.0
2014-06-13 10:50:00,13.59,13.67,13.59,13.67,2037000.0,13.59,13.67,13.59,13.67,2037000.0
2014-06-13 11:00:00,13.67,13.68,13.63,13.63,1119000.0,13.67,13.68,13.63,13.63,1119000.0
2014-06-13 11:10:00,13.63,13.65,13.6,13.6,535500.0,13.63,13.65,13.6,13.6,535500.0
2014-06-13 11:20:00,13.6,13.6,13.55,13.56,867000.0,13.6,13.6,13.55,13.56,867000.0
2014-06-13 11:30:00,13.57,13.58,13.53,13.55,831000.0,13.57,13.58,13.53,13.55,831000.0
2014-06-13 11:40:00,13.54,13.56,13.53,13.55,603000.0,13.54,13.56,13.53,13.55,603000.0
2014-06-13 11:50:00,13.55,13.59,13.55,13.58,466500.0,13.55,13.59,13.55,13.58,466500.0
2014-06-13 12:00:00,13.57,13.62,13.57,13.59,676500.0,13.57,13.62,13.57,13.59,676500.0
2014-06-13 12:10:00,13.6,13.61,13.58,13.6,883500.0,13.6,13.61,13.58,13.6,883500.0
2014-06-13 12:20:00,13.6,13.63,13.59,13.6,354000.0,13.6,13.63,13.59,13.6,354000.0
2014-06-13 12:30:00,13.6,13.6,13.58,13.58,514500.0,13.6,13.6,13.58,13.58,514500.0
2014-06-13 12:40:00,13.58,13.6,13.57,13.6,342000.0,13.58,13.6,13.57,13.6,342000.0
2014-06-13 12:50:00,13.59,13.6,13.56,13.59,478500.0,13.59,13.6,13.56,13.59,478500.0
2014-06-13 13:00:00,13.59,13.6,13.57,13.59,223500.0,13.59,13.6,13.57,13.59,223500.0
2014-06-13 13:10:00,13.59,13.61,13.57,13.61,202500.0,13.59,13.61,13.57,13.61,202500.0
2014-06-13 13:20:00,13.61,13.63,13.6,13.61,303000.0,13.61,13.63,13.6,13.61,303000.0
2014-06-13 13:30:00,13.61,13.62,13.6,13.61,229500.0,13.61,13.62,13.6,13.61,229500.0
2014-06-13 13:40:00,13.61,13.64,13.6,13.63,390000.0,13.61,13.64,13.6,13.63,390000.0
2014-06-13 13:50:00,13.64,13.67,13.63,13.67,777000.0,13.64,13.67,13.63,13.67,777000.0
2014-06-13 14:00:00,13.67,13.69,13.65,13.68,964500.0,13.67,13.69,13.65,13.68,964500.0
2014-06-13 14:10:00,13.67,13.72,13.67,13.71,936000.0,13.67,13.72,13.67,13.71,936000.0
2014-06-13 14:20:00,13.71,13.72,13.68,13.69,690000.0,13.71,13.72,13.68,13.69,690000.0
2014-06-13 14:30:00,13.69,13.7,13.67,13.69,601500.0,13.69,13.7,13.67,13.69,601500.0
2014-06-13 14:40:00,13.7,13.73,13.69,13.72,1131000.0,13.7,13.73,13.69,13.72,1131000.0
2014-06-13 14:50:00,13.72,13.72,13.68,13.7,595500.0,13.72,13.72,13.68,13.7,595500.0
2014-06-13 15:00:00,13.69,13.73,13.69,13.73,607500.0,13.69,13.73,13.69,13.73,607500.0
2014-06-13 15:10:00,13.72,13.73,13.7,13.71,709500.0,13.72,13.73,13.7,13.71,709500.0
2014-06-13 15:20:00,13.72,13.72,13.67,13.68,727500.0,13.72,13.72,13.67,13.68,727500.0
2014-06-13 15:30:00,13.68,13.69,13.63,13.68,1767000.0,13.68,13.69,13.63,13.68,1767000.0
2014-06-13 15:40:00,13.68,13.69,13.67,13.67,835500.0,13.68,13.69,13.67,13.67,835500.0
2014-06-13 15:50:00,13.68,13.79,13.68,13.76,4947000.0,13.68,13.79,13.68,13.76,4947000.0
2014-06-16 09:30:00,13.78,13.95,13.75,13.87,6391500.0,13.78,13.95,13.75,13.87,6391500.0
2014-06-16 09:40:00,13.88,14.12,13.87,14.11,9240000.0,13.88,14.12,13.87,14.11,9240000.0
2014-06-16 09:50:00,14.11,14.31,14.09,14.27,8949000.0,14.11,14.31,14.09,14.27,8949000.0
2014-06-16 10:00:00,14.26,14.3,14.18,14.19,5290500.0,14.26,14.3,14.18,14.19,5290500.0
2014-06-16 10:10:00,14.18,14.35,14.18,14.33,5934000.0,14.18,14.35,14.18,14.33,5934000.0
2014-06-16 10:20:00,14.33,14.39,14.24,14.25,4339500.0,14.33,14.39,14.24,14.25,4339500.0
2014-06-16 10:30:00,14.25,14.3,14.25,14.26,2611500.0,14.25,14.3,14.25,14.26,2611500.0
2014-06-16 10:40:00,14.27,14.29,14.25,14.26,1827000.0,14.27,14.29,14.25,14.26,1827000.0
2014-06-16 10:50:00,14.25,14.25,14.19,14.2,3115500.0,14.25,14.25,14.19,14.2,3115500.0
2014-06-16 11:00:00,14.21,14.26,14.17,14.19,2479500.0,14.21,14.26,14.17,14.19,2479500.0
2014-06-16 11:10:00,14.19,14.24,14.15,14.23,1873500.0,14.19,14.24,14.15,14.23,1873500.0
2014-06-16 11:20:00,14.23,14.24,14.19,14.22,1284000.0,14.23,14.24,14.19,14.22,1284000.0
2014-06-16 11:30:00,14.2,14.2,14.14,14.18,1801500.0,14.2,14.2,14.14,14.18,1801500.0
2014-06-16 11:40:00,14.18,14.24,14.18,14.22,1543500.0,14.18,14.24,14.18,14.22,1543500.0
2014-06-16 11:50:00,14.22,14.27,14.2,14.26,1095000.0,14.22,14.27,14.2,14.26,1095000.0
2014-06-16 12:00:00,14.25,14.33,14.24,14.32,2128500.0,14.25,14.33,14.24,14.32,2128500.0
2014-06-16 12:10:00,14.32,14.37,14.31,14.36,2974500.0,14.32,14.37,14.31,14.36,2974500.0
2014-06-16 12:20:00,14.35,14.4,14.34,14.4,3198000.0,14.35,14.4,14.34,14.4,3198000.0
2014-06-16 12:30:00,14.39,14.4,14.33,14.36,1959000.0,14.39,14.4,14.33,14.36,1959000.0
2014-06-16 12:40:00,14.35,14.4,14.35,14.38,1873500.0,14.35,14.4,14.35,14.38,1873500.0
2014-06-16 12:50:00,14.38,14.51,14.38,14.49,5397000.0,14.38,14.51,14.38,14.49,5397000.0
2014-06-16 13:00:00,14.5,14.65,14.48,14.63,7629000.0,14.5,14.65,14.48,14.63,7629000.0
2014-06-16 13:10:00,14.64,14.64,14.5,14.5,4441500.0,14.64,14.64,14.5,14.5,4441500.0
2014-06-16 13:20:00,14.51,14.6,14.5,14.58,2377500.0,14.51,14.6,14.5,14.58,2377500.0
2014-06-16 13:30:00,14.59,14.66,14.58,14.58,3516000.0,14.59,14.66,14.58,14.58,3516000.0
2014-06-16 13:40:00,14.59,14.64,14.57,14.63,1960500.0,14.59,14.64,14.57,14.63,1960500.0
2014-06-16 13:50:00,14.63,14.64,14.52,14.58,2347500.0,14.63,14.64,14.52,14.58,2347500.0
2014-06-16 14:00:00,14.59,14.61,14.53,14.53,1486500.0,14.59,14.61,14.53,14.53,1486500.0
2014-06-16 14:10:00,14.54,14.62,14.53,14.56,1876500.0,14.54,14.62,14.53,14.56,1876500.0
2014-06-16 14:20:00,14.55,14.66,14.54,14.64,3345000.0,14.55,14.66,14.54,14.64,3345000.0
2014-06-16 14:30:00,14.64,14.77,14.63,14.75,6664500.0,14.64,14.77,14.63,14.75,6664500.0
2014-06-16 14:40:00,14.75,14.88,14.71,14.87,7206000.0,14.75,14.88,14.71,14.87,7206000.0
2014-06-16 14:50:00,14.87,14.88,14.8,14.83,5127000.0,14.87,14.88,14.8,14.83,5127000.0
2014-06-16 15:00:00,14.83,14.96,14.79,14.94,7602000.0,14.83,14.96,14.79,14.94,7602000.0
2014-06-16 15:10:00,14.94,14.95,14.83,14.84,6154500.0,14.94,14.95,14.83,14.84,6154500.0
2014-06-16 15:20:00,14.84,14.99,14.84,14.96,6720000.0,14.84,14.99,14.84,14.96,6720000.0
2014-06-16 15:30:00,14.96,14.98,14.94,14.98,4854000.0,14.96,14.98,14.94,14.98,4854000.0
2014-06-16 15:40:00,14.98,15.03,14.97,14.99,8718000.0,14.98,15.03,14.97,14.99,8718000.0
2014-06-16 15:50:00,14.99,15.01,14.92,14.97,10293000.0,14.99,15.01,14.92,14.97,10293000.0
2014-06-17 09:30:00,14.93,15.05,14.86,14.96,11322000.0,14.93,15.05,14.86,14.96,11322000.0
2014-06-17 09:40:00,14.96,15.23,14.93,15.14,11619000.0,14.96,15.23,14.93,15.14,11619000.0
2014-06-17 09:50:00,15.13,15.28,15.12,15.26,9406500.0,15.13,15.28,15.12,15.26,9406500.0
2014-06-17 10:00:00,15.26,15.37,15.25,15.34,9577500.0,15.26,15.37,15.25,15.34,9577500.0
2014-06-17 10:10:00,15.34,15.53,15.32,15.52,10353000.0,15.34,15.53,15.32,15.52,10353000.0
2014-06-17 10:20:00,15.51,15.66,15.51,15.64,11710500.0,15.51,15.66,15.51,15.64,11710500.0
2014-06-17 10:30:00,15.64,15.66,15.57,15.61,7702500.0,15.64,15.66,15.57,15.61,7702500.0
2014-06-17 10:40:00,15.61,15.62,15.45,15.46,9385500.0,15.61,15.62,15.45,15.46,9385500.0
2014-06-17 10:50:00,15.47,15.61,15.44,15.61,6655500.0,15.47,15.61,15.44,15.61,6655500.0
2014-06-17 11:00:00,15.6,15.62,15.52,15.54,4027500.0,15.6,15.62,15.52,15.54,4027500.0
2014-06-17 11:10:00,15.54,15.58,15.48,15.5,3210000.0,15.54,15.58,15.48,15.5,3210000.0
2014-06-17 11:20:00,15.5,15.51,15.32,15.37,6471000.0,15.5,15.51,15.32,15.37,6471000.0
2014-06-17 11:30:00,15.37,15.44,15.35,15.41,2530500.0,15.37,15.44,15.35,15.41,2530500.0
2014-06-17 11:40:00,15.42,15.49,15.39,15.48,1867500.0,15.42,15.49,15.39,15.48,1867500.0
2014-06-17 11:50:00,15.48,15.54,15.48,15.51,3063000.0,15.48,15.54,15.48,15.51,3063000.0
2014-06-17 12:00:00,15.51,15.58,15.5,15.55,2158500.0,15.51,15.58,15.5,15.55,2158500.0
2014-06-17 12:10:00,15.55,15.55,15.48,15.51,1701000.0,15.55,15.55,15.48,15.51,1701000.0
2014-06-17 12:20:00,15.51,15.58,15.5,15.56,1731000.0,15.51,15.58,15.5,15.56,1731000.0
2014-06-17 12:30:00,15.56,15.65,15.55,15.65,4015500.0,15.56,15.65,15.55,15.65,4015500.0
2014-06-17 12:40:00,15.65,15.67,15.62,15.66,5611500.0,15.65,15.67,15.62,15.66,5611500.0
2014-06-17 12:50:00,15.66,15.7,15.53,15.57,4225500.0,15.66,15.7,15.53,15.57,4225500.0
2014-06-17 13:00:00,15.57,15.61,15.49,15.55,2967000.0,15.57,15.61,15.49,15.55,2967000.0
2014-06-17 13:10:00,15.53,15.59,15.53,15.59,1462500.0,15.53,15.59,15.53,15.59,1462500.0
2014-06-17 13:20:00,15.58,15.58,15.49,15.53,1392000.0,15.58,15.58,15.49,15.53,1392000.0
2014-06-17 13:30:00,15.52,15.6,15.52,15.6,1266000.0,15.52,15.6,15.52,15.6,1266000.0
2014-06-17 13:40:00,15.6,15.64,15.56,15.57,1498500.0,15.6,15.64,15.56,15.57,1498500.0
2014-06-17 13:50:00,15.58,15.58,15.54,15.55,807000.0,15.58,15.58,15.54,15.55,807000.0
2014-06-17 14:00:00,15.56,15.57,15.49,15.56,1896000.0,15.56,15.57,15.49,15.56,1896000.0
2014-06-17 14:10:00,15.55,15.6,15.55,15.59,1440000.0,15.55,15.6,15.55,15.59,1440000.0
2014-06-17 14:20:00,15.59,15.61,15.57,15.57,1008000.0,15.59,15.61,15.57,15.57,1008000.0
2014-06-17 14:30:00,15.59,15.59,15.52,15.58,1690500.0,15.59,15.59,15.52,15.58,1690500.0
2014-06-17 14:40:00,15.58,15.63,15.56,15.6,2104500.0,15.58,15.63,15.56,15.6,2104500.0
2014-06-17 14:50:00,15.6,15.63,15.6,15.61,1306500.0,15.6,15.63,15.6,15.61,1306500.0
2014-06-17 15:00:00,15.61,15.65,15.58,15.61,2521500.0,15.61,15.65,15.58,15.61,2521500.0
2014-06-17 15:10:00,15.6,15.6,15.53,15.56,2017500.0,15.6,15.6,15.53,15.56,2017500.0
2014-06-17 15:20:00,15.56,15.58,15.54,15.56,1495500.0,15.56,15.58,15.54,15.56,1495500.0
2014-06-17 15:30:00,15.56,15.56,15.51,15.53,2577000.0,15.56,15.56,15.51,15.53,2577000.0
2014-06-17 15:40:00,15.52,15.57,15.52,15.55,1627500.0,15.52,15.57,15.52,15.55,1627500.0
2014-06-17 15:50:00,15.54,15.55,15.42,15.44,7036500.0,15.54,15.55,15.42,15.44,7036500.0
2014-06-18 09:30:00,15.43,15.45,15.24,15.27,7356000.0,15.43,15.45,15.24,15.27,7356000.0
2014-06-18 09:40:00,15.28,15.29,15.17,15.17,6460500.0,15.28,15.29,15.17,15.17,6460500.0
2014-06-18 09:50:00,15.17,15.28,15.07,15.23,8544000.0,15.17,15.28,15.07,15.23,8544000.0
2014-06-18 10:00:00,15.23,15.26,15.16,15.2,3813000.0,15.23,15.26,15.16,15.2,3813000.0
2014-06-18 10:10:00,15.21,15.32,15.16,15.31,3262500.0,15.21,15.32,15.16,15.31,3262500.0
2014-06-18 10:20:00,15.31,15.31,15.22,15.25,2143500.0,15.31,15.31,15.22,15.25,2143500.0
2014-06-18 10:30:00,15.25,15.25,15.2,15.22,1890000.0,15.25,15.25,15.2,15.22,1890000.0
2014-06-18 10:40:00,15.21,15.25,15.2,15.23,1731000.0,15.21,15.25,15.2,15.23,1731000.0
2014-06-18 10:50:00,15.22,15.25,15.17,15.17,1633500.0,15.22,15.25,15.17,15.17,1633500.0
2014-06-18 11:00:00,15.17,15.27,15.17,15.24,2011500.0,15.17,15.27,15.17,15.24,2011500.0
2014-06-18 11:10:00,15.24,15.29,15.23,15.25,1354500.0,15.24,15.29,15.23,15.25,1354500.0
2014-06-18 11:20:00,15.24,15.25,15.23,15.23,859500.0,15.24,15.25,15.23,15.23,859500.0
2014-06-18 11:30:00,15.24,15.26,15.23,15.23,679500.0,15.24,15.26,15.23,15.23,679500.0
2014-06-18 11:40:00,15.24,15.26,15.23,15.24,814500.0,15.24,15.26,15.23,15.24,814500.0
2014-06-18 11:50:00,15.24,15.24,15.17,15.22,1683000.0,15.24,15.24,15.17,15.22,1683000.0
2014-06-18 12:00:00,15.21,15.24,15.18,15.23,1399500.0,15.21,15.24,15.18,15.23,1399500.0
2014-06-18 12:10:00,15.23,15.25,15.21,15.24,766500.0,15.23,15.25,15.21,15.24,766500.0
2014-06-18 12:20:00,15.23,15.25,15.23,15.24,667500.0,15.23,15.25,15.23,15.24,667500.0
2014-06-18 12:30:00,15.24,15.25,15.22,15.24,709500.0,15.24,15.25,15.22,15.24,709500.0
2014-06-18 12:40:00,15.24,15.25,15.23,15.23,652500.0,15.24,15.25,15.23,15.23,652500.0
2014-06-18 12:50:00,15.24,15.24,15.19,15.2,1065000.0,15.24,15.24,15.19,15.2,1065000.0
2014-06-18 13:00:00,15.21,15.21,15.17,15.17,1159500.0,15.21,15.21,15.17,15.17,1159500.0
2014-06-18 13:10:00,15.17,15.2,15.17,15.18,654000.0,15.17,15.2,15.17,15.18,654000.0
2014-06-18 13:20:00,15.17,15.18,15.14,15.17,886500.0,15.17,15.18,15.14,15.17,886500.0
2014-06-18 13:30:00,15.17,15.18,15.09,15.1,1533000.0,15.17,15.18,15.09,15.1,1533000.0
2014-06-18 13:40:00,15.11,15.15,15.09,15.13,783000.0,15.11,15.15,15.09,15.13,783000.0
2014-06-18 13:50:00,15.13,15.18,15.13,15.15,898500.0,15.13,15.18,15.13,15.15,898500.0
2014-06-18 14:00:00,15.14,15.22,15.11,15.17,2220000.0,15.14,15.22,15.11,15.17,2220000.0
2014-06-18 14:10:00,15.18,15.23,15.16,15.2,1593000.0,15.18,15.23,15.16,15.2,1593000.0
2014-06-18 14:20:00,15.2,15.21,15.15,15.16,1069500.0,15.2,15.21,15.15,15.16,1069500.0
2014-06-18 14:30:00,15.16,15.19,15.1,15.14,1692000.0,15.16,15.19,15.1,15.14,1692000.0
2014-06-18 14:40:00,15.14,15.14,15.1,15.11,1404000.0,15.14,15.14,15.1,15.11,1404000.0
2014-06-18 14:50:00,15.11,15.15,15.1,15.14,1336500.0,15.11,15.15,15.1,15.14,1336500.0
2014-06-18 15:00:00,15.13,15.19,15.13,15.18,1530000.0,15.13,15.19,15.13,15.18,1530000.0
2014-06-18 15:10:00,15.17,15.19,15.14,15.17,1225500.0,15.17,15.19,15.14,15.17,1225500.0
2014-06-18 15:20:00,15.17,15.18,15.11,15.12,1492500.0,15.17,15.18,15.11,15.12,1492500.0
2014-06-18 15:30:00,15.12,15.14,15.11,15.14,1836000.0,15.12,15.14,15.11,15.14,1836000.0
2014-06-18 15:40:00,15.14,15.18,15.13,15.15,2275500.0,15.14,15.18,15.13,15.15,2275500.0
2014-06-18 15:50:00,15.15,15.19,15.13,15.14,5545500.0,15.15,15.19,15.13,15.14,5545500.0
2014-06-19 09:30:00,15.26,15.42,15.13,15.41,6327000.0,15.26,15.42,15.13,15.41,6327000.0
2014-06-19 09:40:00,15.41,15.59,15.37,15.43,8412000.0,15.41,15.59,15.37,15.43,8412000.0
2014-06-19 09:50:00,15.43,15.47,15.38,15.43,4738500.0,15.43,15.47,15.38,15.43,4738500.0
2014-06-19 10:00:00,15.43,15.5,15.41,15.46,4108500.0,15.43,15.5,15.41,15.46,4108500.0
2014-06-19 10:10:00,15.45,15.65,15.41,15.65,8394000.0,15.45,15.65,15.41,15.65,8394000.0
2014-06-19 10:20:00,15.64,15.69,15.55,15.65,8527500.0,15.64,15.69,15.55,15.65,8527500.0
2014-06-19 10:30:00,15.66,15.68,15.6,15.62,6214500.0,15.66,15.68,15.6,15.62,6214500.0
2014-06-19 10:40:00,15.61,15.66,15.57,15.59,3592500.0,15.61,15.66,15.57,15.59,3592500.0
2014-06-19 10:50:00,15.59,15.59,15.44,15.44,4992000.0,15.59,15.59,15.44,15.44,4992000.0
2014-06-19 11:00:00,15.44,15.46,15.35,15.42,6190500.0,15.44,15.46,15.35,15.42,6190500.0
2014-06-19 11:10:00,15.42,15.47,15.4,15.45,1989000.0,15.42,15.47,15.4,15.45,1989000.0
2014-06-19 11:20:00,15.46,15.47,15.37,15.39,1396500.0,15.46,15.47,15.37,15.39,1396500.0
2014-06-19 11:30:00,15.39,15.47,15.39,15.47,682500.0,15.39,15.47,15.39,15.47,682500.0
2014-06-19 11:40:00,15.46,15.63,15.46,15.56,4132500.0,15.46,15.63,15.46,15.56,4132500.0
2014-06-19 11:50:00,15.56,15.58,15.47,15.5,1588500.0,15.56,15.58,15.47,15.5,1588500.0
2014-06-19 12:00:00,15.5,15.51,15.45,15.48,1108500.0,15.5,15.51,15.45,15.48,1108500.0
2014-06-19 12:10:00,15.49,15.49,15.37,15.41,2062500.0,15.49,15.49,15.37,15.41,2062500.0
2014-06-19 12:20:00,15.41,15.44,15.37,15.38,1125000.0,15.41,15.44,15.37,15.38,1125000.0
2014-06-19 12:30:00,15.38,15.43,15.37,15.41,1164000.0,15.38,15.43,15.37,15.41,1164000.0
2014-06-19 12:40:00,15.41,15.41,15.35,15.35,1239000.0,15.41,15.41,15.35,15.35,1239000.0
2014-06-19 12:50:00,15.35,15.35,15.19,15.19,3861000.0,15.35,15.35,15.19,15.19,3861000.0
2014-06-19 13:00:00,15.19,15.29,15.19,15.29,2037000.0,15.19,15.29,15.19,15.29,2037000.0
2014-06-19 13:10:00,15.29,15.3,15.15,15.17,2457000.0,15.29,15.3,15.15,15.17,2457000.0
2014-06-19 13:20:00,15.17,15.23,15.15,15.17,1384500.0,15.17,15.23,15.15,15.17,1384500.0
2014-06-19 13:30:00,15.19,15.23,15.15,15.22,1338000.0,15.19,15.23,15.15,15.22,1338000.0
2014-06-19 13:40:00,15.22,15.25,15.2,15.21,1104000.0,15.22,15.25,15.2,15.21,1104000.0
2014-06-19 13:50:00,15.21,15.22,15.18,15.19,903000.0,15.21,15.22,15.18,15.19,903000.0
2014-06-19 14:00:00,15.2,15.21,15.15,15.16,1179000.0,15.2,15.21,15.15,15.16,1179000.0
2014-06-19 14:10:00,15.17,15.24,15.16,15.24,1126500.0,15.17,15.24,15.16,15.24,1126500.0
2014-06-19 14:20:00,15.24,15.35,15.23,15.33,3003000.0,15.24,15.35,15.23,15.33,3003000.0
2014-06-19 14:30:00,15.33,15.36,15.31,15.34,1365000.0,15.33,15.36,15.31,15.34,1365000.0
2014-06-19 14:40:00,15.33,15.35,15.3,15.33,874500.0,15.33,15.35,15.3,15.33,874500.0
2014-06-19 14:50:00,15.33,15.35,15.31,15.31,745500.0,15.33,15.35,15.31,15.31,745500.0
2014-06-19 15:00:00,15.32,15.34,15.31,15.33,580500.0,15.32,15.34,15.31,15.33,580500.0
2014-06-19 15:10:00,15.32,15.32,15.22,15.23,2371500.0,15.32,15.32,15.22,15.23,2371500.0
2014-06-19 15:20:00,15.23,15.29,15.22,15.28,1060500.0,15.23,15.29,15.22,15.28,1060500.0
2014-06-19 15:30:00,15.28,15.29,15.23,15.26,1210500.0,15.28,15.29,15.23,15.26,1210500.0
2014-06-19 15:40:00,15.26,15.29,15.23,15.23,2407500.0,15.26,15.29,15.23,15.23,2407500.0
2014-06-19 15:50:00,15.24,15.27,15.16,15.18,5563500.0,15.24,15.27,15.16,15.18,5563500.0
2014-06-20 09:30:00,15.2,15.42,15.2,15.36,8683500.0,15.2,15.42,15.2,15.36,8683500.0
2014-06-20 09:40:00,15.37,15.38,15.26,15.28,3306000.0,15.37,15.38,15.26,15.28,3306000.0
2014-06-20 09:50:00,15.27,15.31,15.23,15.27,1777500.0,15.27,15.31,15.23,15.27,1777500.0
2014-06-20 10:00:00,15.27,15.29,15.12,15.15,5983500.0,15.27,15.29,15.12,15.15,5983500.0
2014-06-20 10:10:00,15.15,15.2,15.11,15.12,3544500.0,15.15,15.2,15.11,15.12,3544500.0
2014-06-20 10:20:00,15.13,15.13,15.08,15.09,2613000.0,15.13,15.13,15.08,15.09,2613000.0
2014-06-20 10:30:00,15.1,15.19,15.08,15.17,1974000.0,15.1,15.19,15.08,15.17,1974000.0
2014-06-20 10:40:00,15.17,15.2,15.12,15.12,2872500.0,15.17,15.2,15.12,15.12,2872500.0
2014-06-20 10:50:00,15.12,15.21,15.12,15.21,2556000.0,15.12,15.21,15.12,15.21,2556000.0
2014-06-20 11:00:00,15.21,15.24,15.16,15.18,1089000.0,15.21,15.24,15.16,15.18,1089000.0
2014-06-20 11:10:00,15.18,15.21,15.17,15.19,633000.0,15.18,15.21,15.17,15.19,633000.0
2014-06-20 11:20:00,15.18,15.21,15.18,15.19,585000.0,15.18,15.21,15.18,15.19,585000.0
2014-06-20 11:30:00,15.2,15.21,15.15,15.16,760500.0,15.2,15.21,15.15,15.16,760500.0
2014-06-20 11:40:00,15.15,15.16,15.13,15.13,811500.0,15.15,15.16,15.13,15.13,811500.0
2014-06-20 11:50:00,15.13,15.17,15.11,15.15,957000.0,15.13,15.17,15.11,15.15,957000.0
2014-06-20 12:00:00,15.14,15.16,15.13,15.15,508500.0,15.14,15.16,15.13,15.15,508500.0
2014-06-20 12:10:00,15.16,15.17,15.15,15.17,544500.0,15.16,15.17,15.15,15.17,544500.0
2014-06-20 12:20:00,15.17,15.2,15.15,15.19,1026000.0,15.17,15.2,15.15,15.19,1026000.0
2014-06-20 12:30:00,15.19,15.23,15.18,15.21,700500.0,15.19,15.23,15.18,15.21,700500.0
2014-06-20 12:40:00,15.22,15.23,15.21,15.22,520500.0,15.22,15.23,15.21,15.22,520500.0
2014-06-20 12:50:00,15.22,15.24,15.18,15.19,523500.0,15.22,15.24,15.18,15.19,523500.0
2014-06-20 13:00:00,15.19,15.2,15.17,15.19,379500.0,15.19,15.2,15.17,15.19,379500.0
2014-06-20 13:10:00,15.2,15.21,15.17,15.18,324000.0,15.2,15.21,15.17,15.18,324000.0
2014-06-20 13:20:00,15.17,15.19,15.16,15.17,363000.0,15.17,15.19,15.16,15.17,363000.0
2014-06-20 13:30:00,15.17,15.21,15.17,15.19,432000.0,15.17,15.21,15.17,15.19,432000.0
2014-06-20 13:40:00,15.2,15.2,15.18,15.19,274500.0,15.2,15.2,15.18,15.19,274500.0
2014-06-20 13:50:00,15.2,15.22,15.19,15.21,372000.0,15.2,15.22,15.19,15.21,372000.0
2014-06-20 14:00:00,15.21,15.21,15.19,15.21,436500.0,15.21,15.21,15.19,15.21,436500.0
2014-06-20 14:10:00,15.21,15.22,15.19,15.2,732000.0,15.21,15.22,15.19,15.2,732000.0
2014-06-20 14:20:00,15.2,15.2,15.18,15.2,348000.0,15.2,15.2,15.18,15.2,348000.0
2014-06-20 14:30:00,15.2,15.2,15.17,15.19,697500.0,15.2,15.2,15.17,15.19,697500.0
2014-06-20 14:40:00,15.19,15.2,15.17,15.17,352500.0,15.19,15.2,15.17,15.17,352500.0
2014-06-20 14:50:00,15.17,15.2,15.17,15.19,493500.0,15.17,15.2,15.17,15.19,493500.0
2014-06-20 15:00:00,15.19,15.2,15.18,15.19,615000.0,15.19,15.2,15.18,15.19,615000.0
2014-06-20 15:10:00,15.19,15.27,15.19,15.27,2110500.0,15.19,15.27,15.19,15.27,2110500.0
2014-06-20 15:20:00,15.27,15.31,15.26,15.3,2136000.0,15.27,15.31,15.26,15.3,2136000.0
2014-06-20 15:30:00,15.3,15.31,15.28,15.3,1407000.0,15.3,15.31,15.28,15.3,1407000.0
2014-06-20 15:40:00,15.31,15.36,15.29,15.35,2998500.0,15.31,15.36,15.29,15.35,2998500.0
2014-06-20 15:50:00,15.35,15.35,15.3,15.31,4024500.0,15.35,15.35,15.3,15.31,4024500.0
2014-06-23 09:30:00,15.3,15.37,15.21,15.26,3324000.0,15.3,15.37,15.21,15.26,3324000.0
2014-06-23 09:40:00,15.27,15.65,15.27,15.6,8985000.0,15.27,15.65,15.27,15.6,8985000.0
2014-06-23 09:50:00,15.6,15.87,15.59,15.78,12552000.0,15.6,15.87,15.59,15.78,12552000.0
2014-06-23 10:00:00,15.79,15.9,15.72,15.77,7320000.0,15.79,15.9,15.72,15.77,7320000.0
2014-06-23 10:10:00,15.77,15.83,15.67,15.81,5094000.0,15.77,15.83,15.67,15.81,5094000.0
2014-06-23 10:20:00,15.8,15.86,15.74,15.78,4024500.0,15.8,15.86,15.74,15.78,4024500.0
2014-06-23 10:30:00,15.79,15.81,15.67,15.67,2269500.0,15.79,15.81,15.67,15.67,2269500.0
2014-06-23 10:40:00,15.67,15.73,15.63,15.71,3360000.0,15.67,15.73,15.63,15.71,3360000.0
2014-06-23 10:50:00,15.69,15.8,15.66,15.79,3246000.0,15.69,15.8,15.66,15.79,3246000.0
2014-06-23 11:00:00,15.79,15.85,15.78,15.8,2760000.0,15.79,15.85,15.78,15.8,2760000.0
2014-06-23 11:10:00,15.79,15.84,15.76,15.78,1368000.0,15.79,15.84,15.76,15.78,1368000.0
2014-06-23 11:20:00,15.78,15.83,15.77,15.8,1165500.0,15.78,15.83,15.77,15.8,1165500.0
2014-06-23 11:30:00,15.8,15.82,15.76,15.79,1002000.0,15.8,15.82,15.76,15.79,1002000.0
2014-06-23 11:40:00,15.8,15.88,15.79,15.81,2056500.0,15.8,15.88,15.79,15.81,2056500.0
2014-06-23 11:50:00,15.81,15.92,15.81,15.85,4102500.0,15.81,15.92,15.81,15.85,4102500.0
2014-06-23 12:00:00,15.85,15.9,15.84,15.89,1690500.0,15.85,15.9,15.84,15.89,1690500.0
2014-06-23 12:10:00,15.89,15.93,15.87,15.9,2328000.0,15.89,15.93,15.87,15.9,2328000.0
2014-06-23 12:20:00,15.89,15.93,15.87,15.87,1992000.0,15.89,15.93,15.87,15.87,1992000.0
2014-06-23 12:30:00,15.87,15.88,15.84,15.85,2863500.0,15.87,15.88,15.84,15.85,2863500.0
2014-06-23 12:40:00,15.85,15.89,15.84,15.88,1794000.0,15.85,15.89,15.84,15.88,1794000.0
2014-06-23 12:50:00,15.88,15.92,15.88,15.91,1588500.0,15.88,15.92,15.88,15.91,1588500.0
2014-06-23 13:00:00,15.91,15.93,15.9,15.92,1413000.0,15.91,15.93,15.9,15.92,1413000.0
2014-06-23 13:10:00,15.92,15.93,15.84,15.84,1332000.0,15.92,15.93,15.84,15.84,1332000.0
2014-06-23 13:20:00,15.84,15.88,15.82,15.87,1635000.0,15.84,15.88,15.82,15.87,1635000.0
2014-06-23 13:30:00,15.87,15.89,15.84,15.85,732000.0,15.87,15.89,15.84,15.85,732000.0
2014-06-23 13:40:00,15.85,15.87,15.83,15.84,855000.0,15.85,15.87,15.83,15.84,855000.0
2014-06-23 13:50:00,15.84,15.87,15.84,15.86,846000.0,15.84,15.87,15.84,15.86,846000.0
2014-06-23 14:00:00,15.86,15.89,15.84,15.85,966000.0,15.86,15.89,15.84,15.85,966000.0
2014-06-23 14:10:00,15.84,15.85,15.81,15.82,1438500.0,15.84,15.85,15.81,15.82,1438500.0
2014-06-23 14:20:00,15.82,15.83,15.8,15.82,478500.0,15.82,15.83,15.8,15.82,478500.0
2014-06-23 14:30:00,15.82,15.82,15.76,15.79,1561500.0,15.82,15.82,15.76,15.79,1561500.0
2014-06-23 14:40:00,15.79,15.82,15.79,15.8,1125000.0,15.79,15.82,15.79,15.8,1125000.0
2014-06-23 14:50:00,15.8,15.85,15.79,15.84,1357500.0,15.8,15.85,15.79,15.84,1357500.0
2014-06-23 15:00:00,15.84,15.85,15.82,15.84,1012500.0,15.84,15.85,15.82,15.84,1012500.0
2014-06-23 15:10:00,15.83,15.84,15.81,15.83,861000.0,15.83,15.84,15.81,15.83,861000.0
2014-06-23 15:20:00,15.83,15.84,15.82,15.83,859500.0,15.83,15.84,15.82,15.83,859500.0
2014-06-23 15:30:00,15.83,15.84,15.77,15.78,1816500.0,15.83,15.84,15.77,15.78,1816500.0
2014-06-23 15:40:00,15.78,15.81,15.78,15.8,1621500.0,15.78,15.81,15.78,15.8,1621500.0
2014-06-23 15:50:00,15.8,15.82,15.77,15.82,4198500.0,15.8,15.82,15.77,15.82,4198500.0
2014-06-24 09:30:00,15.91,16.13,15.9,15.98,12187500.0,15.91,16.13,15.9,15.98,12187500.0
2014-06-24 09:40:00,15.98,16.03,15.87,15.88,5536500.0,15.98,16.03,15.87,15.88,5536500.0
2014-06-24 09:50:00,15.88,16.0,15.87,15.98,6048000.0,15.88,16.0,15.87,15.98,6048000.0
2014-06-24 10:00:00,15.98,16.1,15.95,15.97,7765500.0,15.98,16.1,15.95,15.97,7765500.0
2014-06-24 10:10:00,15.97,16.03,15.94,15.98,2757000.0,15.97,16.03,15.94,15.98,2757000.0
2014-06-24 10:20:00,15.98,16.03,15.89,15.93,3648000.0,15.98,16.03,15.89,15.93,3648000.0
2014-06-24 10:30:00,15.92,16.0,15.92,15.98,2112000.0,15.92,16.0,15.92,15.98,2112000.0
2014-06-24 10:40:00,15.98,15.98,15.94,15.95,1092000.0,15.98,15.98,15.94,15.95,1092000.0
2014-06-24 10:50:00,15.96,15.98,15.93,15.93,1530000.0,15.96,15.98,15.93,15.93,1530000.0
2014-06-24 11:00:00,15.93,15.93,15.82,15.88,4122000.0,15.93,15.93,15.82,15.88,4122000.0
2014-06-24 11:10:00,15.87,15.9,15.81,15.82,3379500.0,15.87,15.9,15.81,15.82,3379500.0
2014-06-24 11:20:00,15.82,15.89,15.82,15.84,1773000.0,15.82,15.89,15.82,15.84,1773000.0
2014-06-24 11:30:00,15.84,15.89,15.83,15.88,1143000.0,15.84,15.89,15.83,15.88,1143000.0
2014-06-24 11:40:00,15.88,15.91,15.86,15.87,1423500.0,15.88,15.91,15.86,15.87,1423500.0
2014-06-24 11:50:00,15.87,15.88,15.82,15.83,1072500.0,15.87,15.88,15.82,15.83,1072500.0
2014-06-24 12:00:00,15.84,15.87,15.84,15.85,576000.0,15.84,15.87,15.84,15.85,576000.0
2014-06-24 12:10:00,15.85,15.85,15.7,15.73,3886500.0,15.85,15.85,15.7,15.73,3886500.0
2014-06-24 12:20:00,15.73,15.76,15.68,15.69,2319000.0,15.73,15.76,15.68,15.69,2319000.0
2014-06-24 12:30:00,15.69,15.76,15.69,15.75,1489500.0,15.69,15.76,15.69,15.75,1489500.0
2014-06-24 12:40:00,15.75,15.77,15.74,15.74,990000.0,15.75,15.77,15.74,15.74,990000.0
2014-06-24 12:50:00,15.74,15.75,15.67,15.67,1305000.0,15.74,15.75,15.67,15.67,1305000.0
2014-06-24 13:00:00,15.67,15.67,15.61,15.64,2578500.0,15.67,15.67,15.61,15.64,2578500.0
2014-06-24 13:10:00,15.64,15.66,15.52,15.55,2509500.0,15.64,15.66,15.52,15.55,2509500.0
2014-06-24 13:20:00,15.54,15.63,15.51,15.6,2271000.0,15.54,15.63,15.51,15.6,2271000.0
2014-06-24 13:30:00,15.6,15.7,15.6,15.67,1806000.0,15.6,15.7,15.6,15.67,1806000.0
2014-06-24 13:40:00,15.67,15.71,15.66,15.71,1782000.0,15.67,15.71,15.66,15.71,1782000.0
2014-06-24 13:50:00,15.71,15.71,15.57,15.61,1450500.0,15.71,15.71,15.57,15.61,1450500.0
2014-06-24 14:00:00,15.61,15.66,15.6,15.65,1087500.0,15.61,15.66,15.6,15.65,1087500.0
2014-06-24 14:10:00,15.64,15.7,15.64,15.67,906000.0,15.64,15.7,15.64,15.67,906000.0
2014-06-24 14:20:00,15.67,15.68,15.62,15.62,1194000.0,15.67,15.68,15.62,15.62,1194000.0
2014-06-24 14:30:00,15.62,15.62,15.57,15.61,1108500.0,15.62,15.62,15.57,15.61,1108500.0
2014-06-24 14:40:00,15.62,15.68,15.6,15.64,1255500.0,15.62,15.68,15.6,15.64,1255500.0
2014-06-24 14:50:00,15.65,15.68,15.63,15.65,868500.0,15.65,15.68,15.63,15.65,868500.0
2014-06-24 15:00:00,15.65,15.68,15.58,15.59,1495500.0,15.65,15.68,15.58,15.59,1495500.0
2014-06-24 15:10:00,15.59,15.6,15.49,15.49,2925000.0,15.59,15.6,15.49,15.49,2925000.0
2014-06-24 15:20:00,15.5,15.52,15.45,15.51,3093000.0,15.5,15.52,15.45,15.51,3093000.0
2014-06-24 15:30:00,15.51,15.56,15.44,15.46,2601000.0,15.51,15.56,15.44,15.46,2601000.0
2014-06-24 15:40:00,15.47,15.58,15.45,15.57,2053500.0,15.47,15.58,15.45,15.57,2053500.0
2014-06-24 15:50:00,15.57,15.59,15.49,15.49,4818000.0,15.57,15.59,15.49,15.49,4818000.0
2014-06-25 09:30:00,15.54,15.72,15.43,15.6,6556500.0,15.54,15.72,15.43,15.6,6556500.0
2014-06-25 09:40:00,15.59,15.7,15.51,15.54,3868500.0,15.59,15.7,15.51,15.54,3868500.0
2014-06-25 09:50:00,15.55,15.56,15.38,15.39,4822500.0,15.55,15.56,15.38,15.39,4822500.0
2014-06-25 10:00:00,15.4,15.5,15.35,15.49,5040000.0,15.4,15.5,15.35,15.49,5040000.0
2014-06-25 10:10:00,15.49,15.56,15.45,15.46,3951000.0,15.49,15.56,15.45,15.46,3951000.0
2014-06-25 10:20:00,15.46,15.53,15.43,15.5,1896000.0,15.46,15.53,15.43,15.5,1896000.0
2014-06-25 10:30:00,15.49,15.53,15.38,15.42,1603500.0,15.49,15.53,15.38,15.42,1603500.0
2014-06-25 10:40:00,15.41,15.53,15.41,15.48,2199000.0,15.41,15.53,15.41,15.48,2199000.0
2014-06-25 10:50:00,15.48,15.63,15.48,15.62,2512500.0,15.48,15.63,15.48,15.62,2512500.0
2014-06-25 11:00:00,15.61,15.61,15.52,15.55,1857000.0,15.61,15.61,15.52,15.55,1857000.0
2014-06-25 11:10:00,15.54,15.6,15.53,15.56,1590000.0,15.54,15.6,15.53,15.56,1590000.0
2014-06-25 11:20:00,15.56,15.62,15.54,15.57,1456500.0,15.56,15.62,15.54,15.57,1456500.0
2014-06-25 11:30:00,15.57,15.57,15.48,15.49,1350000.0,15.57,15.57,15.48,15.49,1350000.0
2014-06-25 11:40:00,15.49,15.52,15.45,15.48,1038000.0,15.49,15.52,15.45,15.48,1038000.0
2014-06-25 11:50:00,15.47,15.51,15.43,15.47,969000.0,15.47,15.51,15.43,15.47,969000.0
2014-06-25 12:00:00,15.48,15.5,15.43,15.45,628500.0,15.48,15.5,15.43,15.45,628500.0
2014-06-25 12:10:00,15.47,15.5,15.44,15.47,654000.0,15.47,15.5,15.44,15.47,654000.0
2014-06-25 12:20:00,15.48,15.5,15.44,15.46,688500.0,15.48,15.5,15.44,15.46,688500.0
2014-06-25 12:30:00,15.47,15.53,15.46,15.51,1002000.0,15.47,15.53,15.46,15.51,1002000.0
2014-06-25 12:40:00,15.51,15.59,15.51,15.59,985500.0,15.51,15.59,15.51,15.59,985500.0
2014-06-25 12:50:00,15.58,15.63,15.57,15.62,1348500.0,15.58,15.63,15.57,15.62,1348500.0
2014-06-25 13:00:00,15.66,15.7,15.64,15.67,1104000.0,15.66,15.7,15.64,15.67,1104000.0
2014-06-25 13:10:00,15.66,15.72,15.65,15.7,1627500.0,15.66,15.72,15.65,15.7,1627500.0
2014-06-25 13:20:00,15.7,15.72,15.63,15.64,1351500.0,15.7,15.72,15.63,15.64,1351500.0
2014-06-25 13:30:00,15.65,15.68,15.63,15.67,708000.0,15.65,15.68,15.63,15.67,708000.0
2014-06-25 13:40:00,15.68,15.69,15.64,15.65,531000.0,15.68,15.69,15.64,15.65,531000.0
2014-06-25 13:50:00,15.65,15.69,15.65,15.68,702000.0,15.65,15.69,15.65,15.68,702000.0
2014-06-25 14:00:00,15.68,15.69,15.65,15.67,672000.0,15.68,15.69,15.65,15.67,672000.0
2014-06-25 14:10:00,15.67,15.69,15.64,15.68,576000.0,15.67,15.69,15.64,15.68,576000.0
2014-06-25 14:20:00,15.68,15.71,15.67,15.68,1057500.0,15.68,15.71,15.67,15.68,1057500.0
2014-06-25 14:30:00,15.69,15.81,15.68,15.79,3000000.0,15.69,15.81,15.68,15.79,3000000.0
2014-06-25 14:40:00,15.8,15.83,15.75,15.78,1942500.0,15.8,15.83,15.75,15.78,1942500.0
2014-06-25 14:50:00,15.77,15.81,15.74,15.76,1323000.0,15.77,15.81,15.74,15.76,1323000.0
2014-06-25 15:00:00,15.77,15.78,15.74,15.75,909000.0,15.77,15.78,15.74,15.75,909000.0
2014-06-25 15:10:00,15.75,15.77,15.72,15.76,816000.0,15.75,15.77,15.72,15.76,816000.0
2014-06-25 15:20:00,15.76,15.8,15.75,15.78,1021500.0,15.76,15.8,15.75,15.78,1021500.0
2014-06-25 15:30:00,15.78,15.81,15.76,15.8,1296000.0,15.78,15.81,15.76,15.8,1296000.0
2014-06-25 15:40:00,15.8,15.83,15.79,15.8,1756500.0,15.8,15.83,15.79,15.8,1756500.0
2014-06-25 15:50:00,15.81,15.84,15.78,15.79,3876000.0,15.81,15.84,15.78,15.79,3876000.0
2014-06-26 09:30:00,15.81,15.91,15.74,15.79,4816500.0,15.81,15.91,15.74,15.79,4816500.0
2014-06-26 09:40:00,15.8,15.8,15.64,15.68,3585000.0,15.8,15.8,15.64,15.68,3585000.0
2014-06-26 09:50:00,15.68,16.0,15.64,15.99,6795000.0,15.68,16.0,15.64,15.99,6795000.0
2014-06-26 10:00:00,15.99,16.03,15.82,15.84,5244000.0,15.99,16.03,15.82,15.84,5244000.0
2014-06-26 10:10:00,15.85,15.89,15.78,15.86,3432000.0,15.85,15.89,15.78,15.86,3432000.0
2014-06-26 10:20:00,15.87,15.93,15.82,15.84,3075000.0,15.87,15.93,15.82,15.84,3075000.0
2014-06-26 10:30:00,15.84,15.85,15.77,15.81,1878000.0,15.84,15.85,15.77,15.81,1878000.0
2014-06-26 10:40:00,15.81,15.85,15.78,15.8,1668000.0,15.81,15.85,15.78,15.8,1668000.0
2014-06-26 10:50:00,15.81,15.82,15.75,15.76,1249500.0,15.81,15.82,15.75,15.76,1249500.0
2014-06-26 11:00:00,15.76,15.83,15.75,15.78,1260000.0,15.76,15.83,15.75,15.78,1260000.0
2014-06-26 11:10:00,15.79,15.8,15.75,15.78,1627500.0,15.79,15.8,15.75,15.78,1627500.0
2014-06-26 11:20:00,15.78,15.86,15.78,15.82,1824000.0,15.78,15.86,15.78,15.82,1824000.0
2014-06-26 11:30:00,15.82,15.88,15.8,15.86,2334000.0,15.82,15.88,15.8,15.86,2334000.0
2014-06-26 11:40:00,15.85,15.87,15.77,15.8,1584000.0,15.85,15.87,15.77,15.8,1584000.0
2014-06-26 11:50:00,15.8,15.81,15.77,15.8,906000.0,15.8,15.81,15.77,15.8,906000.0
2014-06-26 12:00:00,15.81,15.84,15.8,15.8,699000.0,15.81,15.84,15.8,15.8,699000.0
2014-06-26 12:10:00,15.81,15.81,15.75,15.76,619500.0,15.81,15.81,15.75,15.76,619500.0
2014-06-26 12:20:00,15.76,15.77,15.64,15.69,2044500.0,15.76,15.77,15.64,15.69,2044500.0
2014-06-26 12:30:00,15.69,15.72,15.67,15.7,877500.0,15.69,15.72,15.67,15.7,877500.0
2014-06-26 12:40:00,15.71,15.73,15.65,15.68,763500.0,15.71,15.73,15.65,15.68,763500.0
2014-06-26 12:50:00,15.67,15.7,15.67,15.68,570000.0,15.67,15.7,15.67,15.68,570000.0
2014-06-26 13:00:00,15.69,15.71,15.61,15.63,1428000.0,15.69,15.71,15.61,15.63,1428000.0
2014-06-26 13:10:00,15.63,15.7,15.62,15.69,876000.0,15.63,15.7,15.62,15.69,876000.0
2014-06-26 13:20:00,15.68,15.78,15.68,15.73,1431000.0,15.68,15.78,15.68,15.73,1431000.0
2014-06-26 13:30:00,15.74,15.77,15.71,15.73,781500.0,15.74,15.77,15.71,15.73,781500.0
2014-06-26 13:40:00,15.73,15.76,15.71,15.74,703500.0,15.73,15.76,15.71,15.74,703500.0
2014-06-26 13:50:00,15.74,15.75,15.7,15.71,424500.0,15.74,15.75,15.7,15.71,424500.0
2014-06-26 14:00:00,15.72,15.73,15.7,15.72,454500.0,15.72,15.73,15.7,15.72,454500.0
2014-06-26 14:10:00,15.72,15.72,15.67,15.69,690000.0,15.72,15.72,15.67,15.69,690000.0
2014-06-26 14:20:00,15.69,15.74,15.68,15.74,619500.0,15.69,15.74,15.68,15.74,619500.0
2014-06-26 14:30:00,15.74,15.74,15.71,15.72,606000.0,15.74,15.74,15.71,15.72,606000.0
2014-06-26 14:40:00,15.73,15.74,15.71,15.73,528000.0,15.73,15.74,15.71,15.73,528000.0
2014-06-26 14:50:00,15.74,15.76,15.73,15.74,739500.0,15.74,15.76,15.73,15.74,739500.0
2014-06-26 15:00:00,15.75,15.8,15.74,15.79,904500.0,15.75,15.8,15.74,15.79,904500.0
2014-06-26 15:10:00,15.8,15.81,15.74,15.74,1359000.0,15.8,15.81,15.74,15.74,1359000.0
2014-06-26 15:20:00,15.75,15.78,15.69,15.7,1311000.0,15.75,15.78,15.69,15.7,1311000.0
2014-06-26 15:30:00,15.7,15.74,15.69,15.73,921000.0,15.7,15.74,15.69,15.73,921000.0
2014-06-26 15:40:00,15.73,15.75,15.72,15.72,1197000.0,15.73,15.75,15.72,15.72,1197000.0
2014-06-26 15:50:00,15.73,15.73,15.69,15.71,3078000.0,15.73,15.73,15.69,15.71,3078000.0
2014-06-27 09:30:00,15.65,15.82,15.63,15.79,3300000.0,15.65,15.82,15.63,15.79,3300000.0
2014-06-27 09:40:00,15.8,15.81,15.72,15.78,2070000.0,15.8,15.81,15.72,15.78,2070000.0
2014-06-27 09:50:00,15.79,15.8,15.69,15.78,3648000.0,15.79,15.8,15.69,15.78,3648000.0
2014-06-27 10:00:00,15.77,15.8,15.71,15.77,2581500.0,15.77,15.8,15.71,15.77,2581500.0
2014-06-27 10:10:00,15.78,15.93,15.75,15.86,6547500.0,15.78,15.93,15.75,15.86,6547500.0
2014-06-27 10:20:00,15.86,15.95,15.84,15.86,3697500.0,15.86,15.95,15.84,15.86,3697500.0
2014-06-27 10:30:00,15.85,15.89,15.82,15.85,1906500.0,15.85,15.89,15.82,15.85,1906500.0
2014-06-27 10:40:00,15.85,15.88,15.81,15.83,2314500.0,15.85,15.88,15.81,15.83,2314500.0
2014-06-27 10:50:00,15.84,15.89,15.84,15.86,1104000.0,15.84,15.89,15.84,15.86,1104000.0
2014-06-27 11:00:00,15.87,15.92,15.86,15.89,1359000.0,15.87,15.92,15.86,15.89,1359000.0
2014-06-27 11:10:00,15.89,15.93,15.85,15.86,1593000.0,15.89,15.93,15.85,15.86,1593000.0
2014-06-27 11:20:00,15.87,15.89,15.84,15.88,921000.0,15.87,15.89,15.84,15.88,921000.0
2014-06-27 11:30:00,15.87,15.88,15.85,15.87,585000.0,15.87,15.88,15.85,15.87,585000.0
2014-06-27 11:40:00,15.87,15.9,15.86,15.89,876000.0,15.87,15.9,15.86,15.89,876000.0
2014-06-27 11:50:00,15.89,15.93,15.89,15.91,1156500.0,15.89,15.93,15.89,15.91,1156500.0
2014-06-27 12:00:00,15.91,15.93,15.9,15.92,684000.0,15.91,15.93,15.9,15.92,684000.0
2014-06-27 12:10:00,15.92,15.96,15.91,15.95,1411500.0,15.92,15.96,15.91,15.95,1411500.0
2014-06-27 12:20:00,15.96,15.96,15.91,15.93,937500.0,15.96,15.96,15.91,15.93,937500.0
2014-06-27 12:30:00,15.93,15.94,15.91,15.93,489000.0,15.93,15.94,15.91,15.93,489000.0
2014-06-27 12:40:00,15.93,15.95,15.92,15.92,702000.0,15.93,15.95,15.92,15.92,702000.0
2014-06-27 12:50:00,15.93,15.97,15.92,15.96,898500.0,15.93,15.97,15.92,15.96,898500.0
2014-06-27 13:00:00,15.96,15.99,15.95,15.99,1773000.0,15.96,15.99,15.95,15.99,1773000.0
2014-06-27 13:10:00,15.99,16.0,15.88,15.91,3972000.0,15.99,16.0,15.88,15.91,3972000.0
2014-06-27 13:20:00,15.91,15.92,15.83,15.88,1722000.0,15.91,15.92,15.83,15.88,1722000.0
2014-06-27 13:30:00,15.9,15.9,15.86,15.88,774000.0,15.9,15.9,15.86,15.88,774000.0
2014-06-27 13:40:00,15.87,15.91,15.86,15.87,1194000.0,15.87,15.91,15.86,15.87,1194000.0
2014-06-27 13:50:00,15.86,15.91,15.85,15.9,915000.0,15.86,15.91,15.85,15.9,915000.0
2014-06-27 14:00:00,15.89,15.91,15.87,15.87,757500.0,15.89,15.91,15.87,15.87,757500.0
2014-06-27 14:10:00,15.88,15.89,15.87,15.88,430500.0,15.88,15.89,15.87,15.88,430500.0
2014-06-27 14:20:00,15.88,15.89,15.86,15.87,543000.0,15.88,15.89,15.86,15.87,543000.0
2014-06-27 14:30:00,15.87,15.93,15.87,15.93,802500.0,15.87,15.93,15.87,15.93,802500.0
2014-06-27 14:40:00,15.92,15.93,15.91,15.91,541500.0,15.92,15.93,15.91,15.91,541500.0
2014-06-27 14:50:00,15.92,15.92,15.89,15.89,591000.0,15.92,15.92,15.89,15.89,591000.0
2014-06-27 15:00:00,15.9,15.91,15.88,15.9,697500.0,15.9,15.91,15.88,15.9,697500.0
2014-06-27 15:10:00,15.9,15.91,15.88,15.9,607500.0,15.9,15.91,15.88,15.9,607500.0
2014-06-27 15:20:00,15.9,15.95,15.89,15.94,1167000.0,15.9,15.95,15.89,15.94,1167000.0
2014-06-27 15:30:00,15.95,15.96,15.92,15.93,1591500.0,15.95,15.96,15.92,15.93,1591500.0
2014-06-27 15:40:00,15.93,15.93,15.89,15.89,1567500.0,15.93,15.93,15.89,15.89,1567500.0
2014-06-27 15:50:00,15.89,15.95,15.89,15.94,5206500.0,15.89,15.95,15.89,15.94,5206500.0
2014-06-30 09:30:00,15.99,16.22,15.93,16.11,7165500.0,15.99,16.22,15.93,16.11,7165500.0
2014-06-30 09:40:00,16.1,16.23,16.09,16.23,5128500.0,16.1,16.23,16.09,16.23,5128500.0
2014-06-30 09:50:00,16.23,16.23,16.11,16.13,3936000.0,16.23,16.23,16.11,16.13,3936000.0
2014-06-30 10:00:00,16.13,16.18,16.1,16.16,2580000.0,16.13,16.18,16.1,16.16,2580000.0
2014-06-30 10:10:00,16.14,16.19,16.13,16.17,1359000.0,16.14,16.19,16.13,16.17,1359000.0
2014-06-30 10:20:00,16.18,16.18,16.1,16.14,2110500.0,16.18,16.18,16.1,16.14,2110500.0
2014-06-30 10:30:00,16.14,16.15,16.11,16.13,898500.0,16.14,16.15,16.11,16.13,898500.0
2014-06-30 10:40:00,16.13,16.16,16.13,16.15,766500.0,16.13,16.16,16.13,16.15,766500.0
2014-06-30 10:50:00,16.14,16.14,16.07,16.09,1888500.0,16.14,16.14,16.07,16.09,1888500.0
2014-06-30 11:00:00,16.09,16.13,16.09,16.12,993000.0,16.09,16.13,16.09,16.12,993000.0
2014-06-30 11:10:00,16.12,16.14,16.09,16.11,930000.0,16.12,16.14,16.09,16.11,930000.0
2014-06-30 11:20:00,16.1,16.17,16.1,16.16,1249500.0,16.1,16.17,16.1,16.16,1249500.0
2014-06-30 11:30:00,16.15,16.19,16.15,16.17,1441500.0,16.15,16.19,16.15,16.17,1441500.0
2014-06-30 11:40:00,16.17,16.17,16.14,16.14,385500.0,16.17,16.17,16.14,16.14,385500.0
2014-06-30 11:50:00,16.14,16.17,16.12,16.16,573000.0,16.14,16.17,16.12,16.16,573000.0
2014-06-30 12:00:00,16.16,16.16,16.13,16.15,303000.0,16.16,16.16,16.13,16.15,303000.0
2014-06-30 12:10:00,16.15,16.16,16.14,16.16,375000.0,16.15,16.16,16.14,16.16,375000.0
2014-06-30 12:20:00,16.15,16.18,16.14,16.18,589500.0,16.15,16.18,16.14,16.18,589500.0
2014-06-30 12:30:00,16.18,16.2,16.17,16.18,642000.0,16.18,16.2,16.17,16.18,642000.0
2014-06-30 12:40:00,16.18,16.23,16.17,16.21,1173000.0,16.18,16.23,16.17,16.21,1173000.0
2014-06-30 12:50:00,16.22,16.25,16.21,16.24,1852500.0,16.22,16.25,16.21,16.24,1852500.0
2014-06-30 13:00:00,16.24,16.26,16.22,16.23,1116000.0,16.24,16.26,16.22,16.23,1116000.0
2014-06-30 13:10:00,16.22,16.25,16.22,16.25,603000.0,16.22,16.25,16.22,16.25,603000.0
2014-06-30 13:20:00,16.25,16.26,16.23,16.26,504000.0,16.25,16.26,16.23,16.26,504000.0
2014-06-30 13:30:00,16.26,16.27,16.23,16.27,1141500.0,16.26,16.27,16.23,16.27,1141500.0
2014-06-30 13:40:00,16.27,16.3,16.26,16.28,1707000.0,16.27,16.3,16.26,16.28,1707000.0
2014-06-30 13:50:00,16.28,16.29,16.22,16.25,1044000.0,16.28,16.29,16.22,16.25,1044000.0
2014-06-30 14:00:00,16.25,16.26,16.21,16.25,970500.0,16.25,16.26,16.21,16.25,970500.0
2014-06-30 14:10:00,16.24,16.25,16.21,16.22,685500.0,16.24,16.25,16.21,16.22,685500.0
2014-06-30 14:20:00,16.22,16.24,16.21,16.23,492000.0,16.22,16.24,16.21,16.23,492000.0
2014-06-30 14:30:00,16.23,16.24,16.21,16.22,565500.0,16.23,16.24,16.21,16.22,565500.0
2014-06-30 14:40:00,16.23,16.23,16.17,16.18,1374000.0,16.23,16.23,16.17,16.18,1374000.0
2014-06-30 14:50:00,16.18,16.2,16.12,16.12,1476000.0,16.18,16.2,16.12,16.12,1476000.0
2014-06-30 15:00:00,16.13,16.14,16.09,16.12,1684500.0,16.13,16.14,16.09,16.12,1684500.0
2014-06-30 15:10:00,16.13,16.15,16.11,16.14,627000.0,16.13,16.15,16.11,16.14,627000.0
2014-06-30 15:20:00,16.14,16.14,16.12,16.13,1134000.0,16.14,16.14,16.12,16.13,1134000.0
2014-06-30 15:30:00,16.13,16.14,16.08,16.08,955500.0,16.13,16.14,16.08,16.08,955500.0
2014-06-30 15:40:00,16.07,16.08,16.01,16.02,4128000.0,16.07,16.08,16.01,16.02,4128000.0
2014-06-30 15:50:00,16.01,16.05,15.99,16.0,3393000.0,16.01,16.05,15.99,16.0,3393000.0
2014-07-01 09:30:00,16.16,16.23,16.04,16.07,4002000.0,16.16,16.23,16.04,16.07,4002000.0
2014-07-01 09:40:00,16.07,16.15,16.07,16.08,2437500.0,16.07,16.15,16.07,16.08,2437500.0
2014-07-01 09:50:00,16.09,16.1,15.99,16.06,3075000.0,16.09,16.1,15.99,16.06,3075000.0
2014-07-01 10:00:00,16.06,16.07,15.94,15.96,2638500.0,16.06,16.07,15.94,15.96,2638500.0
2014-07-01 10:10:00,15.96,16.07,15.96,16.04,2293500.0,15.96,16.07,15.96,16.04,2293500.0
2014-07-01 10:20:00,16.04,16.12,16.01,16.1,1834500.0,16.04,16.12,16.01,16.1,1834500.0
2014-07-01 10:30:00,16.1,16.16,16.06,16.07,2415000.0,16.1,16.16,16.06,16.07,2415000.0
2014-07-01 10:40:00,16.07,16.09,16.03,16.08,1117500.0,16.07,16.09,16.03,16.08,1117500.0
2014-07-01 10:50:00,16.07,16.07,15.97,16.01,1701000.0,16.07,16.07,15.97,16.01,1701000.0
2014-07-01 11:00:00,16.0,16.03,15.95,15.99,3066000.0,16.0,16.03,15.95,15.99,3066000.0
2014-07-01 11:10:00,15.98,16.04,15.98,16.04,1005000.0,15.98,16.04,15.98,16.04,1005000.0
2014-07-01 11:20:00,16.04,16.08,16.02,16.03,979500.0,16.04,16.08,16.02,16.03,979500.0
2014-07-01 11:30:00,16.03,16.08,16.02,16.05,913500.0,16.03,16.08,16.02,16.05,913500.0
2014-07-01 11:40:00,16.05,16.05,16.01,16.03,582000.0,16.05,16.05,16.01,16.03,582000.0
2014-07-01 11:50:00,16.03,16.06,16.02,16.03,438000.0,16.03,16.06,16.02,16.03,438000.0
2014-07-01 12:00:00,16.03,16.03,15.97,15.99,909000.0,16.03,16.03,15.97,15.99,909000.0
2014-07-01 12:10:00,15.99,16.01,15.97,15.98,855000.0,15.99,16.01,15.97,15.98,855000.0
2014-07-01 12:20:00,15.97,15.98,15.91,15.94,1834500.0,15.97,15.98,15.91,15.94,1834500.0
2014-07-01 12:30:00,15.95,15.97,15.94,15.95,991500.0,15.95,15.97,15.94,15.95,991500.0
2014-07-01 12:40:00,15.96,15.99,15.92,15.98,1098000.0,15.96,15.99,15.92,15.98,1098000.0
2014-07-01 12:50:00,15.99,16.02,15.98,15.98,1068000.0,15.99,16.02,15.98,15.98,1068000.0
2014-07-01 13:00:00,15.99,16.01,15.98,15.99,532500.0,15.99,16.01,15.98,15.99,532500.0
2014-07-01 13:10:00,15.99,16.0,15.96,15.99,553500.0,15.99,16.0,15.96,15.99,553500.0
2014-07-01 13:20:00,15.99,16.05,15.98,16.0,1510500.0,15.99,16.05,15.98,16.0,1510500.0
2014-07-01 13:30:00,15.99,16.0,15.97,15.99,616500.0,15.99,16.0,15.97,15.99,616500.0
2014-07-01 13:40:00,15.99,15.99,15.96,15.97,391500.0,15.99,15.99,15.96,15.97,391500.0
2014-07-01 13:50:00,15.96,15.97,15.94,15.96,615000.0,15.96,15.97,15.94,15.96,615000.0
2014-07-01 14:00:00,15.96,15.96,15.94,15.95,415500.0,15.96,15.96,15.94,15.95,415500.0
2014-07-01 14:10:00,15.95,15.97,15.94,15.96,355500.0,15.95,15.97,15.94,15.96,355500.0
2014-07-01 14:20:00,15.96,15.98,15.95,15.96,483000.0,15.96,15.98,15.95,15.96,483000.0
2014-07-01 14:30:00,15.96,16.01,15.95,16.01,723000.0,15.96,16.01,15.95,16.01,723000.0
2014-07-01 14:40:00,16.01,16.03,15.99,15.99,1080000.0,16.01,16.03,15.99,15.99,1080000.0
2014-07-01 14:50:00,15.99,16.02,15.97,16.0,447000.0,15.99,16.02,15.97,16.0,447000.0
2014-07-01 15:00:00,16.01,16.04,15.98,16.03,891000.0,16.01,16.04,15.98,16.03,891000.0
2014-07-01 15:10:00,16.03,16.03,15.99,16.01,1066500.0,16.03,16.03,15.99,16.01,1066500.0
2014-07-01 15:20:00,16.01,16.01,15.98,15.99,942000.0,16.01,16.01,15.98,15.99,942000.0
2014-07-01 15:30:00,15.99,16.02,15.98,16.01,1201500.0,15.99,16.02,15.98,16.01,1201500.0
2014-07-01 15:40:00,16.01,16.03,16.0,16.03,1212000.0,16.01,16.03,16.0,16.03,1212000.0
2014-07-01 15:50:00,16.02,16.05,15.97,15.98,3442500.0,16.02,16.05,15.97,15.98,3442500.0
2014-07-02 09:30:00,16.04,16.16,16.03,16.09,4258500.0,16.04,16.16,16.03,16.09,4258500.0
2014-07-02 09:40:00,16.1,16.14,16.03,16.04,3106500.0,16.1,16.14,16.03,16.04,3106500.0
2014-07-02 09:50:00,16.05,16.06,15.97,16.04,2184000.0,16.05,16.06,15.97,16.04,2184000.0
2014-07-02 10:00:00,16.03,16.06,15.95,15.97,2356500.0,16.03,16.06,15.95,15.97,2356500.0
2014-07-02 10:10:00,15.96,15.97,15.89,15.92,2974500.0,15.96,15.97,15.89,15.92,2974500.0
2014-07-02 10:20:00,15.92,15.98,15.91,15.96,2268000.0,15.92,15.98,15.91,15.96,2268000.0
2014-07-02 10:30:00,15.96,15.96,15.87,15.87,2550000.0,15.96,15.96,15.87,15.87,2550000.0
2014-07-02 10:40:00,15.87,15.92,15.87,15.9,1252500.0,15.87,15.92,15.87,15.9,1252500.0
2014-07-02 10:50:00,15.89,15.9,15.84,15.89,2704500.0,15.89,15.9,15.84,15.89,2704500.0
2014-07-02 11:00:00,15.88,15.91,15.85,15.86,1344000.0,15.88,15.91,15.85,15.86,1344000.0
2014-07-02 11:10:00,15.86,15.87,15.8,15.83,1996500.0,15.86,15.87,15.8,15.83,1996500.0
2014-07-02 11:20:00,15.82,15.83,15.77,15.79,2190000.0,15.82,15.83,15.77,15.79,2190000.0
2014-07-02 11:30:00,15.79,15.87,15.79,15.85,1869000.0,15.79,15.87,15.79,15.85,1869000.0
2014-07-02 11:40:00,15.86,15.86,15.79,15.79,1278000.0,15.86,15.86,15.79,15.79,1278000.0
2014-07-02 11:50:00,15.8,15.8,15.75,15.77,1195500.0,15.8,15.8,15.75,15.77,1195500.0
2014-07-02 12:00:00,15.77,15.78,15.7,15.71,2062500.0,15.77,15.78,15.7,15.71,2062500.0
2014-07-02 12:10:00,15.72,15.76,15.7,15.73,1695000.0,15.72,15.76,15.7,15.73,1695000.0
2014-07-02 12:20:00,15.73,15.75,15.7,15.72,1095000.0,15.73,15.75,15.7,15.72,1095000.0
2014-07-02 12:30:00,15.72,15.72,15.55,15.57,4356000.0,15.72,15.72,15.55,15.57,4356000.0
2014-07-02 12:40:00,15.57,15.6,15.5,15.54,3762000.0,15.57,15.6,15.5,15.54,3762000.0
2014-07-02 12:50:00,15.54,15.6,15.45,15.47,3721500.0,15.54,15.6,15.45,15.47,3721500.0
2014-07-02 13:00:00,15.46,15.5,15.41,15.46,2946000.0,15.46,15.5,15.41,15.46,2946000.0
2014-07-02 13:10:00,15.45,15.55,15.45,15.53,2356500.0,15.45,15.55,15.45,15.53,2356500.0
2014-07-02 13:20:00,15.53,15.53,15.48,15.53,1521000.0,15.53,15.53,15.48,15.53,1521000.0
2014-07-02 13:30:00,15.53,15.61,15.53,15.59,2281500.0,15.53,15.61,15.53,15.59,2281500.0
2014-07-02 13:40:00,15.59,15.6,15.49,15.49,2112000.0,15.59,15.6,15.49,15.49,2112000.0
2014-07-02 13:50:00,15.5,15.52,15.44,15.5,2143500.0,15.5,15.52,15.44,15.5,2143500.0
2014-07-02 14:00:00,15.5,15.53,15.45,15.51,1572000.0,15.5,15.53,15.45,15.51,1572000.0
2014-07-02 14:10:00,15.52,15.52,15.46,15.51,1459500.0,15.52,15.52,15.46,15.51,1459500.0
2014-07-02 14:20:00,15.51,15.52,15.42,15.42,1201500.0,15.51,15.52,15.42,15.42,1201500.0
2014-07-02 14:30:00,15.42,15.45,15.39,15.43,2485500.0,15.42,15.45,15.39,15.43,2485500.0
2014-07-02 14:40:00,15.42,15.43,15.37,15.37,1671000.0,15.42,15.43,15.37,15.37,1671000.0
2014-07-02 14:50:00,15.37,15.38,15.24,15.29,5521500.0,15.37,15.38,15.24,15.29,5521500.0
2014-07-02 15:00:00,15.3,15.33,15.17,15.18,4428000.0,15.3,15.33,15.17,15.18,4428000.0
2014-07-02 15:10:00,15.17,15.25,15.14,15.18,3711000.0,15.17,15.25,15.14,15.18,3711000.0
2014-07-02 15:20:00,15.18,15.29,15.17,15.22,3022500.0,15.18,15.29,15.17,15.22,3022500.0
2014-07-02 15:30:00,15.23,15.3,15.22,15.27,2427000.0,15.23,15.3,15.22,15.27,2427000.0
2014-07-02 15:40:00,15.27,15.29,15.23,15.26,3345000.0,15.27,15.29,15.23,15.26,3345000.0
2014-07-02 15:50:00,15.27,15.32,15.27,15.29,6160500.0,15.27,15.32,15.27,15.29,6160500.0
2014-07-03 09:30:00,15.42,15.46,15.22,15.28,6189000.0,15.42,15.46,15.22,15.28,6189000.0
2014-07-03 09:40:00,15.28,15.3,15.04,15.09,6966000.0,15.28,15.3,15.04,15.09,6966000.0
2014-07-03 09:50:00,15.08,15.13,14.95,15.02,7653000.0,15.08,15.13,14.95,15.02,7653000.0
2014-07-03 10:00:00,15.01,15.08,14.93,15.06,5926500.0,15.01,15.08,14.93,15.06,5926500.0
2014-07-03 10:10:00,15.06,15.1,15.0,15.02,3958500.0,15.06,15.1,15.0,15.02,3958500.0
2014-07-03 10:20:00,15.02,15.06,14.95,15.04,3576000.0,15.02,15.06,14.95,15.04,3576000.0
2014-07-03 10:30:00,15.05,15.09,15.02,15.05,2511000.0,15.05,15.09,15.02,15.05,2511000.0
2014-07-03 10:40:00,15.05,15.05,14.99,15.04,1366500.0,15.05,15.05,14.99,15.04,1366500.0
2014-07-03 10:50:00,15.05,15.16,15.04,15.15,3427500.0,15.05,15.16,15.04,15.15,3427500.0
2014-07-03 11:00:00,15.15,15.19,15.12,15.18,2682000.0,15.15,15.19,15.12,15.18,2682000.0
2014-07-03 11:10:00,15.18,15.25,15.18,15.24,2994000.0,15.18,15.25,15.18,15.24,2994000.0
2014-07-03 11:20:00,15.24,15.24,15.16,15.18,1804500.0,15.24,15.24,15.16,15.18,1804500.0
2014-07-03 11:30:00,15.17,15.2,15.12,15.19,1834500.0,15.17,15.2,15.12,15.19,1834500.0
2014-07-03 11:40:00,15.18,15.19,15.12,15.13,1342500.0,15.18,15.19,15.12,15.13,1342500.0
2014-07-03 11:50:00,15.12,15.2,15.12,15.18,928500.0,15.12,15.2,15.12,15.18,928500.0
2014-07-03 12:00:00,15.19,15.2,15.16,15.2,702000.0,15.19,15.2,15.16,15.2,702000.0
2014-07-03 12:10:00,15.2,15.23,15.19,15.2,1398000.0,15.2,15.23,15.19,15.2,1398000.0
2014-07-03 12:20:00,15.19,15.22,15.18,15.22,1140000.0,15.19,15.22,15.18,15.22,1140000.0
2014-07-03 12:30:00,15.21,15.25,15.19,15.24,1383000.0,15.21,15.25,15.19,15.24,1383000.0
2014-07-03 12:40:00,15.24,15.24,15.2,15.24,1342500.0,15.24,15.24,15.2,15.24,1342500.0
2014-07-03 12:50:00,15.24,15.29,15.22,15.29,4278000.0,15.24,15.29,15.22,15.29,4278000.0
2014-07-07 09:30:00,15.17,15.32,15.13,15.32,4707000.0,15.17,15.32,15.13,15.32,4707000.0
2014-07-07 09:40:00,15.31,15.32,15.15,15.16,3378000.0,15.31,15.32,15.15,15.16,3378000.0
2014-07-07 09:50:00,15.16,15.16,15.02,15.05,4858500.0,15.16,15.16,15.02,15.05,4858500.0
2014-07-07 10:00:00,15.05,15.11,15.01,15.08,3150000.0,15.05,15.11,15.01,15.08,3150000.0
2014-07-07 10:10:00,15.08,15.16,15.06,15.07,2184000.0,15.08,15.16,15.06,15.07,2184000.0
2014-07-07 10:20:00,15.07,15.14,15.07,15.13,1017000.0,15.07,15.14,15.07,15.13,1017000.0
2014-07-07 10:30:00,15.14,15.14,15.07,15.1,1386000.0,15.14,15.14,15.07,15.1,1386000.0
2014-07-07 10:40:00,15.1,15.13,15.07,15.09,1267500.0,15.1,15.13,15.07,15.09,1267500.0
2014-07-07 10:50:00,15.09,15.11,15.05,15.05,1851000.0,15.09,15.11,15.05,15.05,1851000.0
2014-07-07 11:00:00,15.05,15.05,14.97,15.01,2977500.0,15.05,15.05,14.97,15.01,2977500.0
2014-07-07 11:10:00,14.99,15.05,14.96,14.98,1737000.0,14.99,15.05,14.96,14.98,1737000.0
2014-07-07 11:20:00,14.97,14.97,14.87,14.91,3415500.0,14.97,14.97,14.87,14.91,3415500.0
2014-07-07 11:30:00,14.9,14.99,14.89,14.96,2136000.0,14.9,14.99,14.89,14.96,2136000.0
2014-07-07 11:40:00,14.95,14.97,14.87,14.9,1356000.0,14.95,14.97,14.87,14.9,1356000.0
2014-07-07 11:50:00,14.89,14.95,14.87,14.93,691500.0,14.89,14.95,14.87,14.93,691500.0
2014-07-07 12:00:00,14.93,14.97,14.9,14.93,1461000.0,14.93,14.97,14.9,14.93,1461000.0
2014-07-07 12:10:00,14.93,14.94,14.84,14.86,2218500.0,14.93,14.94,14.84,14.86,2218500.0
2014-07-07 12:20:00,14.85,14.89,14.85,14.87,1069500.0,14.85,14.89,14.85,14.87,1069500.0
2014-07-07 12:30:00,14.86,14.91,14.86,14.88,805500.0,14.86,14.91,14.86,14.88,805500.0
2014-07-07 12:40:00,14.88,14.89,14.85,14.88,786000.0,14.88,14.89,14.85,14.88,786000.0
2014-07-07 12:50:00,14.87,14.9,14.85,14.9,760500.0,14.87,14.9,14.85,14.9,760500.0
2014-07-07 13:00:00,14.9,14.94,14.89,14.94,1185000.0,14.9,14.94,14.89,14.94,1185000.0
2014-07-07 13:10:00,14.94,14.98,14.93,14.95,1552500.0,14.94,14.98,14.93,14.95,1552500.0
2014-07-07 13:20:00,14.95,14.95,14.91,14.93,669000.0,14.95,14.95,14.91,14.93,669000.0
2014-07-07 13:30:00,14.94,14.95,14.91,14.92,492000.0,14.94,14.95,14.91,14.92,492000.0
2014-07-07 13:40:00,14.92,14.99,14.91,14.97,817500.0,14.92,14.99,14.91,14.97,817500.0
2014-07-07 13:50:00,14.96,14.97,14.92,14.93,807000.0,14.96,14.97,14.92,14.93,807000.0
2014-07-07 14:00:00,14.93,14.97,14.92,14.94,639000.0,14.93,14.97,14.92,14.94,639000.0
2014-07-07 14:10:00,14.95,14.96,14.89,14.89,1017000.0,14.95,14.96,14.89,14.89,1017000.0
2014-07-07 14:20:00,14.9,14.93,14.73,14.79,5875500.0,14.9,14.93,14.73,14.79,5875500.0
2014-07-07 14:30:00,14.78,14.79,14.69,14.78,3624000.0,14.78,14.79,14.69,14.78,3624000.0
2014-07-07 14:40:00,14.78,14.81,14.74,14.8,1545000.0,14.78,14.81,14.74,14.8,1545000.0
2014-07-07 14:50:00,14.79,14.82,14.77,14.78,1311000.0,14.79,14.82,14.77,14.78,1311000.0
2014-07-07 15:00:00,14.78,14.79,14.74,14.78,1074000.0,14.78,14.79,14.74,14.78,1074000.0
2014-07-07 15:10:00,14.78,14.79,14.76,14.76,1023000.0,14.78,14.79,14.76,14.76,1023000.0
2014-07-07 15:20:00,14.76,14.79,14.75,14.78,822000.0,14.76,14.79,14.75,14.78,822000.0
2014-07-07 15:30:00,14.78,14.79,14.76,14.78,1131000.0,14.78,14.79,14.76,14.78,1131000.0
2014-07-07 15:40:00,14.78,14.79,14.77,14.79,1578000.0,14.78,14.79,14.77,14.79,1578000.0
2014-07-07 15:50:00,14.79,14.84,14.79,14.84,4471500.0,14.79,14.84,14.79,14.84,4471500.0
2014-07-08 09:30:00,14.59,14.63,14.44,14.5,10446000.0,14.59,14.63,14.44,14.5,10446000.0
2014-07-08 09:40:00,14.5,14.63,14.48,14.57,4561500.0,14.5,14.63,14.48,14.57,4561500.0
2014-07-08 09:50:00,14.56,14.68,14.5,14.62,5574000.0,14.56,14.68,14.5,14.62,5574000.0
2014-07-08 10:00:00,14.61,14.71,14.6,14.69,4291500.0,14.61,14.71,14.6,14.69,4291500.0
2014-07-08 10:10:00,14.68,14.71,14.54,14.56,3031500.0,14.68,14.71,14.54,14.56,3031500.0
2014-07-08 10:20:00,14.57,14.59,14.42,14.43,4866000.0,14.57,14.59,14.42,14.43,4866000.0
2014-07-08 10:30:00,14.43,14.44,14.28,14.34,6168000.0,14.43,14.44,14.28,14.34,6168000.0
2014-07-08 10:40:00,14.34,14.38,14.29,14.38,3507000.0,14.34,14.38,14.29,14.38,3507000.0
2014-07-08 10:50:00,14.38,14.5,14.36,14.48,4993500.0,14.38,14.5,14.36,14.48,4993500.0
2014-07-08 11:00:00,14.48,14.51,14.42,14.44,3187500.0,14.48,14.51,14.42,14.44,3187500.0
2014-07-08 11:10:00,14.44,14.55,14.42,14.5,2493000.0,14.44,14.55,14.42,14.5,2493000.0
2014-07-08 11:20:00,14.5,14.53,14.45,14.46,2212500.0,14.5,14.53,14.45,14.46,2212500.0
2014-07-08 11:30:00,14.46,14.51,14.44,14.48,1395000.0,14.46,14.51,14.44,14.48,1395000.0
2014-07-08 11:40:00,14.48,14.49,14.42,14.47,1858500.0,14.48,14.49,14.42,14.47,1858500.0
2014-07-08 11:50:00,14.46,14.46,14.35,14.41,2640000.0,14.46,14.46,14.35,14.41,2640000.0
2014-07-08 12:00:00,14.42,14.43,14.37,14.39,1393500.0,14.42,14.43,14.37,14.39,1393500.0
2014-07-08 12:10:00,14.38,14.4,14.32,14.34,2053500.0,14.38,14.4,14.32,14.34,2053500.0
2014-07-08 12:20:00,14.34,14.46,14.34,14.44,2118000.0,14.34,14.46,14.34,14.44,2118000.0
2014-07-08 12:30:00,14.44,14.47,14.36,14.38,1327500.0,14.44,14.47,14.36,14.38,1327500.0
2014-07-08 12:40:00,14.38,14.42,14.37,14.4,1272000.0,14.38,14.42,14.37,14.4,1272000.0
2014-07-08 12:50:00,14.41,14.49,14.41,14.45,1525500.0,14.41,14.49,14.41,14.45,1525500.0
2014-07-08 13:00:00,14.45,14.46,14.43,14.44,963000.0,14.45,14.46,14.43,14.44,963000.0
2014-07-08 13:10:00,14.44,14.56,14.44,14.55,2404500.0,14.44,14.56,14.44,14.55,2404500.0
2014-07-08 13:20:00,14.55,14.58,14.53,14.56,1497000.0,14.55,14.58,14.53,14.56,1497000.0
2014-07-08 13:30:00,14.56,14.56,14.48,14.51,1318500.0,14.56,14.56,14.48,14.51,1318500.0
2014-07-08 13:40:00,14.52,14.68,14.52,14.68,2896500.0,14.52,14.68,14.52,14.68,2896500.0
2014-07-08 13:50:00,14.67,14.68,14.61,14.62,1158000.0,14.67,14.68,14.61,14.62,1158000.0
2014-07-08 14:00:00,14.62,14.63,14.56,14.57,1084500.0,14.62,14.63,14.56,14.57,1084500.0
2014-07-08 14:10:00,14.57,14.61,14.54,14.57,1228500.0,14.57,14.61,14.54,14.57,1228500.0
2014-07-08 14:20:00,14.57,14.6,14.54,14.57,667500.0,14.57,14.6,14.54,14.57,667500.0
2014-07-08 14:30:00,14.57,14.63,14.56,14.62,963000.0,14.57,14.63,14.56,14.62,963000.0
2014-07-08 14:40:00,14.61,14.73,14.6,14.65,2176500.0,14.61,14.73,14.6,14.65,2176500.0
2014-07-08 14:50:00,14.65,14.68,14.6,14.6,984000.0,14.65,14.68,14.6,14.6,984000.0
2014-07-08 15:00:00,14.6,14.62,14.56,14.59,1189500.0,14.6,14.62,14.56,14.59,1189500.0
2014-07-08 15:10:00,14.58,14.6,14.54,14.55,975000.0,14.58,14.6,14.54,14.55,975000.0
2014-07-08 15:20:00,14.55,14.59,14.54,14.56,877500.0,14.55,14.59,14.54,14.56,877500.0
2014-07-08 15:30:00,14.56,14.6,14.53,14.57,1531500.0,14.56,14.6,14.53,14.57,1531500.0
2014-07-08 15:40:00,14.58,14.59,14.55,14.57,1633500.0,14.58,14.59,14.55,14.57,1633500.0
2014-07-08 15:50:00,14.57,14.61,14.57,14.6,4333500.0,14.57,14.61,14.57,14.6,4333500.0
2014-07-09 09:30:00,14.75,14.8,14.65,14.75,3852000.0,14.75,14.8,14.65,14.75,3852000.0
2014-07-09 09:40:00,14.75,14.88,14.74,14.78,4089000.0,14.75,14.88,14.74,14.78,4089000.0
2014-07-09 09:50:00,14.78,14.82,14.68,14.69,2209500.0,14.78,14.82,14.68,14.69,2209500.0
2014-07-09 10:00:00,14.69,14.77,14.68,14.7,2260500.0,14.69,14.77,14.68,14.7,2260500.0
2014-07-09 10:10:00,14.69,14.72,14.62,14.64,3193500.0,14.69,14.72,14.62,14.64,3193500.0
2014-07-09 10:20:00,14.64,14.77,14.61,14.74,1990500.0,14.64,14.77,14.61,14.74,1990500.0
2014-07-09 10:30:00,14.73,14.83,14.73,14.81,2505000.0,14.73,14.83,14.73,14.81,2505000.0
2014-07-09 10:40:00,14.81,14.87,14.8,14.86,1969500.0,14.81,14.87,14.8,14.86,1969500.0
2014-07-09 10:50:00,14.86,14.89,14.82,14.87,1767000.0,14.86,14.89,14.82,14.87,1767000.0
2014-07-09 11:00:00,14.87,14.94,14.87,14.9,2575500.0,14.87,14.94,14.87,14.9,2575500.0
2014-07-09 11:10:00,14.9,14.91,14.84,14.88,999000.0,14.9,14.91,14.84,14.88,999000.0
2014-07-09 11:20:00,14.89,14.95,14.88,14.93,1543500.0,14.89,14.95,14.88,14.93,1543500.0
2014-07-09 11:30:00,14.92,14.92,14.85,14.88,637500.0,14.92,14.92,14.85,14.88,637500.0
2014-07-09 11:40:00,14.88,14.88,14.84,14.84,478500.0,14.88,14.88,14.84,14.84,478500.0
2014-07-09 11:50:00,14.84,14.86,14.82,14.83,795000.0,14.84,14.86,14.82,14.83,795000.0
2014-07-09 12:00:00,14.83,14.86,14.82,14.85,436500.0,14.83,14.86,14.82,14.85,436500.0
2014-07-09 12:10:00,14.86,14.87,14.83,14.84,480000.0,14.86,14.87,14.83,14.84,480000.0
2014-07-09 12:20:00,14.83,14.88,14.83,14.84,706500.0,14.83,14.88,14.83,14.84,706500.0
2014-07-09 12:30:00,14.85,14.86,14.81,14.84,552000.0,14.85,14.86,14.81,14.84,552000.0
2014-07-09 12:40:00,14.83,14.85,14.82,14.84,460500.0,14.83,14.85,14.82,14.84,460500.0
2014-07-09 12:50:00,14.84,14.85,14.81,14.83,387000.0,14.84,14.85,14.81,14.83,387000.0
2014-07-09 13:00:00,14.85,14.85,14.83,14.83,318000.0,14.85,14.85,14.83,14.83,318000.0
2014-07-09 13:10:00,14.83,14.83,14.8,14.81,520500.0,14.83,14.83,14.8,14.81,520500.0
2014-07-09 13:20:00,14.8,14.83,14.8,14.81,213000.0,14.8,14.83,14.8,14.81,213000.0
2014-07-09 13:30:00,14.82,14.87,14.81,14.87,525000.0,14.82,14.87,14.81,14.87,525000.0
2014-07-09 13:40:00,14.86,14.89,14.85,14.88,855000.0,14.86,14.89,14.85,14.88,855000.0
2014-07-09 13:50:00,14.88,14.9,14.86,14.86,870000.0,14.88,14.9,14.86,14.86,870000.0
2014-07-09 14:00:00,14.87,14.89,14.8,14.85,1218000.0,14.87,14.89,14.8,14.85,1218000.0
2014-07-09 14:10:00,14.85,14.92,14.82,14.9,811500.0,14.85,14.92,14.82,14.9,811500.0
2014-07-09 14:20:00,14.9,14.92,14.86,14.88,603000.0,14.9,14.92,14.86,14.88,603000.0
2014-07-09 14:30:00,14.88,14.9,14.85,14.89,595500.0,14.88,14.9,14.85,14.89,595500.0
2014-07-09 14:40:00,14.89,14.89,14.84,14.85,1018500.0,14.89,14.89,14.84,14.85,1018500.0
2014-07-09 14:50:00,14.86,14.89,14.84,14.84,637500.0,14.86,14.89,14.84,14.84,637500.0
2014-07-09 15:00:00,14.84,14.87,14.84,14.86,762000.0,14.84,14.87,14.84,14.86,762000.0
2014-07-09 15:10:00,14.86,14.88,14.86,14.86,595500.0,14.86,14.88,14.86,14.86,595500.0
2014-07-09 15:20:00,14.87,14.88,14.84,14.85,870000.0,14.87,14.88,14.84,14.85,870000.0
2014-07-09 15:30:00,14.85,14.88,14.85,14.87,906000.0,14.85,14.88,14.85,14.87,906000.0
2014-07-09 15:40:00,14.86,14.89,14.86,14.86,1393500.0,14.86,14.89,14.86,14.86,1393500.0
2014-07-09 15:50:00,14.87,14.89,14.86,14.87,3190500.0,14.87,14.89,14.86,14.87,3190500.0
2014-07-10 09:30:00,14.48,14.55,14.43,14.51,5901000.0,14.48,14.55,14.43,14.51,5901000.0
2014-07-10 09:40:00,14.52,14.59,14.4,14.44,4998000.0,14.52,14.59,14.4,14.44,4998000.0
2014-07-10 09:50:00,14.43,14.52,14.41,14.51,2584500.0,14.43,14.52,14.41,14.51,2584500.0
2014-07-10 10:00:00,14.51,14.53,14.44,14.45,2191500.0,14.51,14.53,14.44,14.45,2191500.0
2014-07-10 10:10:00,14.46,14.49,14.42,14.45,4101000.0,14.46,14.49,14.42,14.45,4101000.0
2014-07-10 10:20:00,14.45,14.62,14.45,14.6,5607000.0,14.45,14.62,14.45,14.6,5607000.0
2014-07-10 10:30:00,14.6,14.62,14.52,14.55,3276000.0,14.6,14.62,14.52,14.55,3276000.0
2014-07-10 10:40:00,14.56,14.63,14.54,14.63,1848000.0,14.56,14.63,14.54,14.63,1848000.0
2014-07-10 10:50:00,14.63,14.71,14.59,14.68,2332500.0,14.63,14.71,14.59,14.68,2332500.0
2014-07-10 11:00:00,14.66,14.69,14.63,14.66,1500000.0,14.66,14.69,14.63,14.66,1500000.0
2014-07-10 11:10:00,14.65,14.75,14.65,14.71,2094000.0,14.65,14.75,14.65,14.71,2094000.0
2014-07-10 11:20:00,14.71,14.81,14.69,14.73,1956000.0,14.71,14.81,14.69,14.73,1956000.0
2014-07-10 11:30:00,14.72,14.77,14.68,14.77,1228500.0,14.72,14.77,14.68,14.77,1228500.0
2014-07-10 11:40:00,14.76,14.77,14.68,14.71,750000.0,14.76,14.77,14.68,14.71,750000.0
2014-07-10 11:50:00,14.71,14.73,14.64,14.71,741000.0,14.71,14.73,14.64,14.71,741000.0
2014-07-10 12:00:00,14.7,14.74,14.68,14.71,555000.0,14.7,14.74,14.68,14.71,555000.0
2014-07-10 12:10:00,14.71,14.77,14.71,14.76,690000.0,14.71,14.77,14.71,14.76,690000.0
2014-07-10 12:20:00,14.75,14.8,14.74,14.77,796500.0,14.75,14.8,14.74,14.77,796500.0
2014-07-10 12:30:00,14.78,14.8,14.76,14.76,732000.0,14.78,14.8,14.76,14.76,732000.0
2014-07-10 12:40:00,14.77,14.78,14.73,14.74,490500.0,14.77,14.78,14.73,14.74,490500.0
2014-07-10 12:50:00,14.73,14.77,14.71,14.75,496500.0,14.73,14.77,14.71,14.75,496500.0
2014-07-10 13:00:00,14.75,14.78,14.74,14.77,340500.0,14.75,14.78,14.74,14.77,340500.0
2014-07-10 13:10:00,14.77,14.78,14.74,14.75,397500.0,14.77,14.78,14.74,14.75,397500.0
2014-07-10 13:20:00,14.75,14.78,14.74,14.76,727500.0,14.75,14.78,14.74,14.76,727500.0
2014-07-10 13:30:00,14.77,14.78,14.75,14.77,495000.0,14.77,14.78,14.75,14.77,495000.0
2014-07-10 13:40:00,14.77,14.78,14.72,14.72,537000.0,14.77,14.78,14.72,14.72,537000.0
2014-07-10 13:50:00,14.73,14.75,14.68,14.7,709500.0,14.73,14.75,14.68,14.7,709500.0
2014-07-10 14:00:00,14.7,14.73,14.68,14.71,495000.0,14.7,14.73,14.68,14.71,495000.0
2014-07-10 14:10:00,14.72,14.72,14.69,14.71,277500.0,14.72,14.72,14.69,14.71,277500.0
2014-07-10 14:20:00,14.71,14.72,14.69,14.71,474000.0,14.71,14.72,14.69,14.71,474000.0
2014-07-10 14:30:00,14.72,14.72,14.64,14.66,700500.0,14.72,14.72,14.64,14.66,700500.0
2014-07-10 14:40:00,14.67,14.67,14.62,14.64,1288500.0,14.67,14.67,14.62,14.64,1288500.0
2014-07-10 14:50:00,14.64,14.67,14.6,14.62,949500.0,14.64,14.67,14.6,14.62,949500.0
2014-07-10 15:00:00,14.61,14.65,14.6,14.6,1291500.0,14.61,14.65,14.6,14.6,1291500.0
2014-07-10 15:10:00,14.6,14.64,14.58,14.63,1093500.0,14.6,14.64,14.58,14.63,1093500.0
2014-07-10 15:20:00,14.63,14.65,14.62,14.63,717000.0,14.63,14.65,14.62,14.63,717000.0
2014-07-10 15:30:00,14.63,14.67,14.63,14.66,820500.0,14.63,14.67,14.63,14.66,820500.0
2014-07-10 15:40:00,14.66,14.68,14.64,14.66,1467000.0,14.66,14.68,14.64,14.66,1467000.0
2014-07-10 15:50:00,14.66,14.68,14.62,14.63,3406500.0,14.66,14.68,14.62,14.63,3406500.0
2014-07-11 09:30:00,14.68,14.77,14.55,14.62,4069500.0,14.68,14.77,14.55,14.62,4069500.0
2014-07-11 09:40:00,14.62,14.63,14.55,14.6,2395500.0,14.62,14.63,14.55,14.6,2395500.0
2014-07-11 09:50:00,14.59,14.71,14.59,14.69,2403000.0,14.59,14.71,14.59,14.69,2403000.0
2014-07-11 10:00:00,14.69,14.72,14.67,14.71,1960500.0,14.69,14.72,14.67,14.71,1960500.0
2014-07-11 10:10:00,14.71,14.71,14.61,14.64,2244000.0,14.71,14.71,14.61,14.64,2244000.0
2014-07-11 10:20:00,14.65,14.68,14.62,14.63,1558500.0,14.65,14.68,14.62,14.63,1558500.0
2014-07-11 10:30:00,14.63,14.7,14.62,14.65,1432500.0,14.63,14.7,14.62,14.65,1432500.0
2014-07-11 10:40:00,14.65,14.68,14.59,14.6,1111500.0,14.65,14.68,14.59,14.6,1111500.0
2014-07-11 10:50:00,14.61,14.66,14.58,14.66,1276500.0,14.61,14.66,14.58,14.66,1276500.0
2014-07-11 11:00:00,14.66,14.68,14.64,14.65,661500.0,14.66,14.68,14.64,14.65,661500.0
2014-07-11 11:10:00,14.64,14.7,14.64,14.69,963000.0,14.64,14.7,14.64,14.69,963000.0
2014-07-11 11:20:00,14.69,14.7,14.62,14.63,588000.0,14.69,14.7,14.62,14.63,588000.0
2014-07-11 11:30:00,14.64,14.66,14.62,14.62,324000.0,14.64,14.66,14.62,14.62,324000.0
2014-07-11 11:40:00,14.62,14.66,14.61,14.62,606000.0,14.62,14.66,14.61,14.62,606000.0
2014-07-11 11:50:00,14.62,14.62,14.58,14.6,1009500.0,14.62,14.62,14.58,14.6,1009500.0
2014-07-11 12:00:00,14.6,14.61,14.57,14.59,714000.0,14.6,14.61,14.57,14.59,714000.0
2014-07-11 12:10:00,14.59,14.62,14.58,14.6,370500.0,14.59,14.62,14.58,14.6,370500.0
2014-07-11 12:20:00,14.61,14.63,14.59,14.61,384000.0,14.61,14.63,14.59,14.61,384000.0
2014-07-11 12:30:00,14.62,14.62,14.58,14.59,133500.0,14.62,14.62,14.58,14.59,133500.0
2014-07-11 12:40:00,14.59,14.6,14.53,14.55,607500.0,14.59,14.6,14.53,14.55,607500.0
2014-07-11 12:50:00,14.55,14.56,14.52,14.55,904500.0,14.55,14.56,14.52,14.55,904500.0
2014-07-11 13:00:00,14.54,14.57,14.54,14.57,718500.0,14.54,14.57,14.54,14.57,718500.0
2014-07-11 13:10:00,14.57,14.6,14.55,14.6,664500.0,14.57,14.6,14.55,14.6,664500.0
2014-07-11 13:20:00,14.59,14.61,14.58,14.59,448500.0,14.59,14.61,14.58,14.59,448500.0
2014-07-11 13:30:00,14.6,14.6,14.56,14.57,409500.0,14.6,14.6,14.56,14.57,409500.0
2014-07-11 13:40:00,14.57,14.61,14.57,14.61,528000.0,14.57,14.61,14.57,14.61,528000.0
2014-07-11 13:50:00,14.6,14.62,14.58,14.6,303000.0,14.6,14.62,14.58,14.6,303000.0
2014-07-11 14:00:00,14.61,14.62,14.59,14.61,375000.0,14.61,14.62,14.59,14.61,375000.0
2014-07-11 14:10:00,14.62,14.62,14.59,14.6,430500.0,14.62,14.62,14.59,14.6,430500.0
2014-07-11 14:20:00,14.6,14.62,14.59,14.62,154500.0,14.6,14.62,14.59,14.62,154500.0
2014-07-11 14:30:00,14.61,14.62,14.59,14.6,315000.0,14.61,14.62,14.59,14.6,315000.0
2014-07-11 14:40:00,14.6,14.6,14.58,14.59,372000.0,14.6,14.6,14.58,14.59,372000.0
2014-07-11 14:50:00,14.58,14.59,14.55,14.56,607500.0,14.58,14.59,14.55,14.56,607500.0
2014-07-11 15:00:00,14.57,14.57,14.53,14.53,868500.0,14.57,14.57,14.53,14.53,868500.0
2014-07-11 15:10:00,14.54,14.54,14.51,14.53,823500.0,14.54,14.54,14.51,14.53,823500.0
2014-07-11 15:20:00,14.53,14.55,14.52,14.54,949500.0,14.53,14.55,14.52,14.54,949500.0
2014-07-11 15:30:00,14.54,14.56,14.53,14.55,1120500.0,14.54,14.56,14.53,14.55,1120500.0
2014-07-11 15:40:00,14.55,14.57,14.55,14.55,1050000.0,14.55,14.57,14.55,14.55,1050000.0
2014-07-11 15:50:00,14.56,14.56,14.51,14.54,3846000.0,14.56,14.56,14.51,14.54,3846000.0
2014-07-14 09:30:00,14.67,14.67,14.4,14.47,4539000.0,14.67,14.67,14.4,14.47,4539000.0
2014-07-14 09:40:00,14.48,14.53,14.43,14.49,1921500.0,14.48,14.53,14.43,14.49,1921500.0
2014-07-14 09:50:00,14.49,14.51,14.36,14.45,2772000.0,14.49,14.51,14.36,14.45,2772000.0
2014-07-14 10:00:00,14.45,14.5,14.41,14.44,2043000.0,14.45,14.5,14.41,14.44,2043000.0
2014-07-14 10:10:00,14.44,14.45,14.38,14.41,2121000.0,14.44,14.45,14.38,14.41,2121000.0
2014-07-14 10:20:00,14.41,14.48,14.4,14.44,1633500.0,14.41,14.48,14.4,14.44,1633500.0
2014-07-14 10:30:00,14.44,14.47,14.41,14.45,808500.0,14.44,14.47,14.41,14.45,808500.0
2014-07-14 10:40:00,14.45,14.7,14.45,14.69,4255500.0,14.45,14.7,14.45,14.69,4255500.0
2014-07-14 10:50:00,14.69,14.91,14.68,14.88,8359500.0,14.69,14.91,14.68,14.88,8359500.0
2014-07-14 11:00:00,14.88,15.02,14.84,15.02,6558000.0,14.88,15.02,14.84,15.02,6558000.0
2014-07-14 11:10:00,15.03,15.13,15.0,15.12,6469500.0,15.03,15.13,15.0,15.12,6469500.0
2014-07-14 11:20:00,15.12,15.22,15.11,15.15,5602500.0,15.12,15.22,15.11,15.15,5602500.0
2014-07-14 11:30:00,15.16,15.16,15.07,15.13,2793000.0,15.16,15.16,15.07,15.13,2793000.0
2014-07-14 11:40:00,15.12,15.25,15.11,15.21,4360500.0,15.12,15.25,15.11,15.21,4360500.0
2014-07-14 11:50:00,15.21,15.22,15.15,15.15,1689000.0,15.21,15.22,15.15,15.15,1689000.0
2014-07-14 12:00:00,15.15,15.18,15.12,15.15,1329000.0,15.15,15.18,15.12,15.15,1329000.0
2014-07-14 12:10:00,15.15,15.15,15.08,15.13,1641000.0,15.15,15.15,15.08,15.13,1641000.0
2014-07-14 12:20:00,15.13,15.17,15.1,15.17,1545000.0,15.13,15.17,15.1,15.17,1545000.0
2014-07-14 12:30:00,15.17,15.17,15.08,15.08,1564500.0,15.17,15.17,15.08,15.08,1564500.0
2014-07-14 12:40:00,15.08,15.13,15.07,15.09,1225500.0,15.08,15.13,15.07,15.09,1225500.0
2014-07-14 12:50:00,15.09,15.09,15.02,15.05,2268000.0,15.09,15.09,15.02,15.05,2268000.0
2014-07-14 13:00:00,15.05,15.13,15.04,15.11,1809000.0,15.05,15.13,15.04,15.11,1809000.0
2014-07-14 13:10:00,15.12,15.13,15.09,15.13,880500.0,15.12,15.13,15.09,15.13,880500.0
2014-07-14 13:20:00,15.13,15.17,15.12,15.15,1299000.0,15.13,15.17,15.12,15.15,1299000.0
2014-07-14 13:30:00,15.15,15.16,15.12,15.15,966000.0,15.15,15.16,15.12,15.15,966000.0
2014-07-14 13:40:00,15.14,15.22,15.14,15.18,1725000.0,15.14,15.22,15.14,15.18,1725000.0
2014-07-14 13:50:00,15.18,15.22,15.17,15.19,997500.0,15.18,15.22,15.17,15.19,997500.0
2014-07-14 14:00:00,15.19,15.24,15.19,15.23,1203000.0,15.19,15.24,15.19,15.23,1203000.0
2014-07-14 14:10:00,15.24,15.24,15.18,15.2,1153500.0,15.24,15.24,15.18,15.2,1153500.0
2014-07-14 14:20:00,15.2,15.21,15.11,15.13,1764000.0,15.2,15.21,15.11,15.13,1764000.0
2014-07-14 14:30:00,15.15,15.18,15.12,15.17,747000.0,15.15,15.18,15.12,15.17,747000.0
2014-07-14 14:40:00,15.17,15.18,15.13,15.14,480000.0,15.17,15.18,15.13,15.14,480000.0
2014-07-14 14:50:00,15.14,15.16,15.09,15.15,1284000.0,15.14,15.16,15.09,15.15,1284000.0
2014-07-14 15:00:00,15.15,15.16,15.11,15.12,784500.0,15.15,15.16,15.11,15.12,784500.0
2014-07-14 15:10:00,15.12,15.13,15.07,15.11,1281000.0,15.12,15.13,15.07,15.11,1281000.0
2014-07-14 15:20:00,15.11,15.12,15.05,15.09,1512000.0,15.11,15.12,15.05,15.09,1512000.0
2014-07-14 15:30:00,15.09,15.17,15.08,15.15,2254500.0,15.09,15.17,15.08,15.15,2254500.0
2014-07-14 15:40:00,15.16,15.16,15.11,15.13,1420500.0,15.16,15.16,15.11,15.13,1420500.0
2014-07-14 15:50:00,15.12,15.13,15.09,15.11,3759000.0,15.12,15.13,15.09,15.11,3759000.0
2014-07-15 09:30:00,15.12,15.18,14.91,15.02,5199000.0,15.12,15.18,14.91,15.02,5199000.0
2014-07-15 09:40:00,15.04,15.06,14.91,14.94,3157500.0,15.04,15.06,14.91,14.94,3157500.0
2014-07-15 09:50:00,14.95,14.96,14.85,14.9,3178500.0,14.95,14.96,14.85,14.9,3178500.0
2014-07-15 10:00:00,14.91,14.96,14.85,14.91,2524500.0,14.91,14.96,14.85,14.91,2524500.0
2014-07-15 10:10:00,14.91,14.93,14.74,14.83,5160000.0,14.91,14.93,14.74,14.83,5160000.0
2014-07-15 10:20:00,14.83,14.86,14.76,14.82,2928000.0,14.83,14.86,14.76,14.82,2928000.0
2014-07-15 10:30:00,14.81,14.83,14.67,14.68,3762000.0,14.81,14.83,14.67,14.68,3762000.0
2014-07-15 10:40:00,14.68,14.69,14.56,14.58,5037000.0,14.68,14.69,14.56,14.58,5037000.0
2014-07-15 10:50:00,14.58,14.73,14.57,14.72,2301000.0,14.58,14.73,14.57,14.72,2301000.0
2014-07-15 11:00:00,14.72,14.72,14.67,14.71,1543500.0,14.72,14.72,14.67,14.71,1543500.0
2014-07-15 11:10:00,14.7,14.81,14.7,14.79,2293500.0,14.7,14.81,14.7,14.79,2293500.0
2014-07-15 11:20:00,14.79,14.8,14.73,14.74,1348500.0,14.79,14.8,14.73,14.74,1348500.0
2014-07-15 11:30:00,14.73,14.73,14.64,14.7,1743000.0,14.73,14.73,14.64,14.7,1743000.0
2014-07-15 11:40:00,14.7,14.7,14.6,14.65,1375500.0,14.7,14.7,14.6,14.65,1375500.0
2014-07-15 11:50:00,14.66,14.69,14.59,14.6,1675500.0,14.66,14.69,14.59,14.6,1675500.0
2014-07-15 12:00:00,14.6,14.63,14.54,14.58,1759500.0,14.6,14.63,14.54,14.58,1759500.0
2014-07-15 12:10:00,14.58,14.66,14.57,14.65,1143000.0,14.58,14.66,14.57,14.65,1143000.0
2014-07-15 12:20:00,14.65,14.7,14.61,14.67,1065000.0,14.65,14.7,14.61,14.67,1065000.0
2014-07-15 12:30:00,14.67,14.77,14.65,14.75,1765500.0,14.67,14.77,14.65,14.75,1765500.0
2014-07-15 12:40:00,14.76,14.77,14.7,14.73,1257000.0,14.76,14.77,14.7,14.73,1257000.0
2014-07-15 12:50:00,14.73,14.75,14.67,14.68,750000.0,14.73,14.75,14.67,14.68,750000.0
2014-07-15 13:00:00,14.68,14.75,14.67,14.75,876000.0,14.68,14.75,14.67,14.75,876000.0
2014-07-15 13:10:00,14.75,14.8,14.7,14.8,1623000.0,14.75,14.8,14.7,14.8,1623000.0
2014-07-15 13:20:00,14.8,14.8,14.73,14.77,841500.0,14.8,14.8,14.73,14.77,841500.0
2014-07-15 13:30:00,14.78,14.78,14.72,14.73,642000.0,14.78,14.78,14.72,14.73,642000.0
2014-07-15 13:40:00,14.72,14.75,14.7,14.75,556500.0,14.72,14.75,14.7,14.75,556500.0
2014-07-15 13:50:00,14.74,14.75,14.67,14.7,586500.0,14.74,14.75,14.67,14.7,586500.0
2014-07-15 14:00:00,14.7,14.73,14.69,14.69,456000.0,14.7,14.73,14.69,14.69,456000.0
2014-07-15 14:10:00,14.69,14.75,14.68,14.73,375000.0,14.69,14.75,14.68,14.73,375000.0
2014-07-15 14:20:00,14.75,14.75,14.71,14.73,627000.0,14.75,14.75,14.71,14.73,627000.0
2014-07-15 14:30:00,14.73,14.74,14.67,14.67,838500.0,14.73,14.74,14.67,14.67,838500.0
2014-07-15 14:40:00,14.68,14.72,14.68,14.69,555000.0,14.68,14.72,14.68,14.69,555000.0
2014-07-15 14:50:00,14.7,14.73,14.68,14.71,463500.0,14.7,14.73,14.68,14.71,463500.0
2014-07-15 15:00:00,14.71,14.72,14.64,14.65,1236000.0,14.71,14.72,14.64,14.65,1236000.0
2014-07-15 15:10:00,14.64,14.68,14.63,14.66,879000.0,14.64,14.68,14.63,14.66,879000.0
2014-07-15 15:20:00,14.65,14.67,14.63,14.65,966000.0,14.65,14.67,14.63,14.65,966000.0
2014-07-15 15:30:00,14.65,14.65,14.6,14.64,1650000.0,14.65,14.65,14.6,14.64,1650000.0
2014-07-15 15:40:00,14.63,14.68,14.62,14.63,1528500.0,14.63,14.68,14.62,14.63,1528500.0
2014-07-15 15:50:00,14.64,14.68,14.6,14.64,3940500.0,14.64,14.68,14.6,14.64,3940500.0
2014-07-16 09:30:00,14.82,14.82,14.61,14.66,3634500.0,14.82,14.82,14.61,14.66,3634500.0
2014-07-16 09:40:00,14.66,14.96,14.63,14.96,4752000.0,14.66,14.96,14.63,14.96,4752000.0
2014-07-16 09:50:00,14.95,14.98,14.84,14.86,4011000.0,14.95,14.98,14.84,14.86,4011000.0
2014-07-16 10:00:00,14.87,14.99,14.84,14.86,2925000.0,14.87,14.99,14.84,14.86,2925000.0
2014-07-16 10:10:00,14.86,14.89,14.77,14.8,2008500.0,14.86,14.89,14.77,14.8,2008500.0
2014-07-16 10:20:00,14.8,14.84,14.67,14.69,2017500.0,14.8,14.84,14.67,14.69,2017500.0
2014-07-16 10:30:00,14.69,14.76,14.68,14.73,817500.0,14.69,14.76,14.68,14.73,817500.0
2014-07-16 10:40:00,14.74,14.75,14.67,14.69,819000.0,14.74,14.75,14.67,14.69,819000.0
2014-07-16 10:50:00,14.68,14.73,14.65,14.7,1372500.0,14.68,14.73,14.65,14.7,1372500.0
2014-07-16 11:00:00,14.7,14.76,14.67,14.74,1359000.0,14.7,14.76,14.67,14.74,1359000.0
2014-07-16 11:10:00,14.73,14.74,14.69,14.7,316500.0,14.73,14.74,14.69,14.7,316500.0
2014-07-16 11:20:00,14.7,14.71,14.66,14.69,739500.0,14.7,14.71,14.66,14.69,739500.0
2014-07-16 11:30:00,14.69,14.7,14.61,14.62,1210500.0,14.69,14.7,14.61,14.62,1210500.0
2014-07-16 11:40:00,14.62,14.67,14.61,14.66,607500.0,14.62,14.67,14.61,14.66,607500.0
2014-07-16 11:50:00,14.66,14.68,14.62,14.63,762000.0,14.66,14.68,14.62,14.63,762000.0
2014-07-16 12:00:00,14.63,14.67,14.59,14.66,1581000.0,14.63,14.67,14.59,14.66,1581000.0
2014-07-16 12:10:00,14.66,14.67,14.63,14.65,852000.0,14.66,14.67,14.63,14.65,852000.0
2014-07-16 12:20:00,14.64,14.65,14.57,14.61,987000.0,14.64,14.65,14.57,14.61,987000.0
2014-07-16 12:30:00,14.6,14.62,14.57,14.57,871500.0,14.6,14.62,14.57,14.57,871500.0
2014-07-16 12:40:00,14.57,14.6,14.55,14.55,933000.0,14.57,14.6,14.55,14.55,933000.0
2014-07-16 12:50:00,14.55,14.6,14.55,14.58,585000.0,14.55,14.6,14.55,14.58,585000.0
2014-07-16 13:00:00,14.59,14.6,14.56,14.57,399000.0,14.59,14.6,14.56,14.57,399000.0
2014-07-16 13:10:00,14.58,14.62,14.56,14.6,853500.0,14.58,14.62,14.56,14.6,853500.0
2014-07-16 13:20:00,14.6,14.65,14.57,14.65,496500.0,14.6,14.65,14.57,14.65,496500.0
2014-07-16 13:30:00,14.65,14.69,14.63,14.63,1017000.0,14.65,14.69,14.63,14.63,1017000.0
2014-07-16 13:40:00,14.63,14.66,14.62,14.64,454500.0,14.63,14.66,14.62,14.64,454500.0
2014-07-16 13:50:00,14.63,14.65,14.6,14.61,471000.0,14.63,14.65,14.6,14.61,471000.0
2014-07-16 14:00:00,14.61,14.64,14.61,14.62,328500.0,14.61,14.64,14.61,14.62,328500.0
2014-07-16 14:10:00,14.62,14.66,14.62,14.64,360000.0,14.62,14.66,14.62,14.64,360000.0
2014-07-16 14:20:00,14.64,14.67,14.63,14.66,523500.0,14.64,14.67,14.63,14.66,523500.0
2014-07-16 14:30:00,14.67,14.67,14.63,14.64,616500.0,14.67,14.67,14.63,14.64,616500.0
2014-07-16 14:40:00,14.63,14.64,14.61,14.63,526500.0,14.63,14.64,14.61,14.63,526500.0
2014-07-16 14:50:00,14.62,14.64,14.61,14.61,363000.0,14.62,14.64,14.61,14.61,363000.0
2014-07-16 15:00:00,14.61,14.62,14.58,14.6,802500.0,14.61,14.62,14.58,14.6,802500.0
2014-07-16 15:10:00,14.6,14.6,14.57,14.57,673500.0,14.6,14.6,14.57,14.57,673500.0
2014-07-16 15:20:00,14.57,14.59,14.57,14.58,865500.0,14.57,14.59,14.57,14.58,865500.0
2014-07-16 15:30:00,14.58,14.58,14.51,14.53,2164500.0,14.58,14.58,14.51,14.53,2164500.0
2014-07-16 15:40:00,14.53,14.54,14.5,14.51,1432500.0,14.53,14.54,14.5,14.51,1432500.0
2014-07-16 15:50:00,14.51,14.51,14.45,14.48,4471500.0,14.51,14.51,14.45,14.48,4471500.0
2014-07-17 09:30:00,14.41,14.66,14.38,14.63,4285500.0,14.41,14.66,14.38,14.63,4285500.0
2014-07-17 09:40:00,14.63,14.64,14.51,14.56,1974000.0,14.63,14.64,14.51,14.56,1974000.0
2014-07-17 09:50:00,14.56,14.63,14.53,14.54,1392000.0,14.56,14.63,14.53,14.54,1392000.0
2014-07-17 10:00:00,14.55,14.62,14.52,14.56,1231500.0,14.55,14.62,14.52,14.56,1231500.0
2014-07-17 10:10:00,14.56,14.57,14.46,14.5,1816500.0,14.56,14.57,14.46,14.5,1816500.0
2014-07-17 10:20:00,14.5,14.61,14.5,14.6,1632000.0,14.5,14.61,14.5,14.6,1632000.0
2014-07-17 10:30:00,14.6,14.61,14.55,14.58,568500.0,14.6,14.61,14.55,14.58,568500.0
2014-07-17 10:40:00,14.58,14.68,14.57,14.65,2503500.0,14.58,14.68,14.57,14.65,2503500.0
2014-07-17 10:50:00,14.65,14.7,14.64,14.65,1524000.0,14.65,14.7,14.64,14.65,1524000.0
2014-07-17 11:00:00,14.65,14.65,14.54,14.54,1074000.0,14.65,14.65,14.54,14.54,1074000.0
2014-07-17 11:10:00,14.53,14.57,14.44,14.51,2358000.0,14.53,14.57,14.44,14.51,2358000.0
2014-07-17 11:20:00,14.51,14.53,14.41,14.44,1644000.0,14.51,14.53,14.41,14.44,1644000.0
2014-07-17 11:30:00,14.43,14.53,14.38,14.48,2376000.0,14.43,14.53,14.38,14.48,2376000.0
2014-07-17 11:40:00,14.47,14.51,14.46,14.49,715500.0,14.47,14.51,14.46,14.49,715500.0
2014-07-17 11:50:00,14.49,14.52,14.44,14.46,1027500.0,14.49,14.52,14.44,14.46,1027500.0
2014-07-17 12:00:00,14.47,14.51,14.4,14.48,1749000.0,14.47,14.51,14.4,14.48,1749000.0
2014-07-17 12:10:00,14.49,14.56,14.48,14.52,1285500.0,14.49,14.56,14.48,14.52,1285500.0
2014-07-17 12:20:00,14.52,14.55,14.49,14.54,448500.0,14.52,14.55,14.49,14.54,448500.0
2014-07-17 12:30:00,14.55,14.59,14.52,14.58,1348500.0,14.55,14.59,14.52,14.58,1348500.0
2014-07-17 12:40:00,14.58,14.59,14.56,14.56,513000.0,14.58,14.59,14.56,14.56,513000.0
2014-07-17 12:50:00,14.56,14.57,14.53,14.53,607500.0,14.56,14.57,14.53,14.53,607500.0
2014-07-17 13:00:00,14.53,14.57,14.52,14.55,403500.0,14.53,14.57,14.52,14.55,403500.0
2014-07-17 13:10:00,14.55,14.6,14.55,14.56,693000.0,14.55,14.6,14.55,14.56,693000.0
2014-07-17 13:20:00,14.56,14.57,14.52,14.52,492000.0,14.56,14.57,14.52,14.52,492000.0
2014-07-17 13:30:00,14.53,14.55,14.5,14.5,603000.0,14.53,14.55,14.5,14.5,603000.0
2014-07-17 13:40:00,14.5,14.53,14.49,14.51,1018500.0,14.5,14.53,14.49,14.51,1018500.0
2014-07-17 13:50:00,14.51,14.54,14.49,14.52,447000.0,14.51,14.54,14.49,14.52,447000.0
2014-07-17 14:00:00,14.51,14.52,14.48,14.5,532500.0,14.51,14.52,14.48,14.5,532500.0
2014-07-17 14:10:00,14.49,14.54,14.48,14.5,676500.0,14.49,14.54,14.48,14.5,676500.0
2014-07-17 14:20:00,14.51,14.51,14.45,14.48,670500.0,14.51,14.51,14.45,14.48,670500.0
2014-07-17 14:30:00,14.48,14.52,14.48,14.49,582000.0,14.48,14.52,14.48,14.49,582000.0
2014-07-17 14:40:00,14.5,14.52,14.48,14.51,945000.0,14.5,14.52,14.48,14.51,945000.0
2014-07-17 14:50:00,14.51,14.53,14.47,14.51,1027500.0,14.51,14.53,14.47,14.51,1027500.0
2014-07-17 15:00:00,14.51,14.53,14.48,14.49,1161000.0,14.51,14.53,14.48,14.49,1161000.0
2014-07-17 15:10:00,14.49,14.51,14.43,14.43,1635000.0,14.49,14.51,14.43,14.43,1635000.0
2014-07-17 15:20:00,14.44,14.48,14.41,14.41,1621500.0,14.44,14.48,14.41,14.41,1621500.0
2014-07-17 15:30:00,14.41,14.42,14.37,14.39,2596500.0,14.41,14.42,14.37,14.39,2596500.0
2014-07-17 15:40:00,14.39,14.4,14.24,14.31,5142000.0,14.39,14.4,14.24,14.31,5142000.0
2014-07-17 15:50:00,14.31,14.37,14.3,14.36,4233000.0,14.31,14.37,14.3,14.36,4233000.0
2014-07-18 09:30:00,14.4,14.52,14.4,14.43,3795000.0,14.4,14.52,14.4,14.43,3795000.0
2014-07-18 09:40:00,14.43,14.48,14.4,14.43,2472000.0,14.43,14.48,14.4,14.43,2472000.0
2014-07-18 09:50:00,14.43,14.48,14.42,14.46,1437000.0,14.43,14.48,14.42,14.46,1437000.0
2014-07-18 10:00:00,14.46,14.56,14.46,14.55,3391500.0,14.46,14.56,14.46,14.55,3391500.0
2014-07-18 10:10:00,14.55,14.56,14.51,14.55,1896000.0,14.55,14.56,14.51,14.55,1896000.0
2014-07-18 10:20:00,14.55,14.59,14.52,14.56,2121000.0,14.55,14.59,14.52,14.56,2121000.0
2014-07-18 10:30:00,14.56,14.61,14.55,14.61,2062500.0,14.56,14.61,14.55,14.61,2062500.0
2014-07-18 10:40:00,14.6,14.6,14.54,14.56,1449000.0,14.6,14.6,14.54,14.56,1449000.0
2014-07-18 10:50:00,14.55,14.6,14.53,14.53,874500.0,14.55,14.6,14.53,14.53,874500.0
2014-07-18 11:00:00,14.53,14.54,14.49,14.51,1285500.0,14.53,14.54,14.49,14.51,1285500.0
2014-07-18 11:10:00,14.5,14.54,14.49,14.49,1447500.0,14.5,14.54,14.49,14.49,1447500.0
2014-07-18 11:20:00,14.49,14.53,14.48,14.52,1170000.0,14.49,14.53,14.48,14.52,1170000.0
2014-07-18 11:30:00,14.51,14.53,14.51,14.52,525000.0,14.51,14.53,14.51,14.52,525000.0
2014-07-18 11:40:00,14.52,14.56,14.51,14.55,640500.0,14.52,14.56,14.51,14.55,640500.0
2014-07-18 11:50:00,14.56,14.56,14.53,14.53,438000.0,14.56,14.56,14.53,14.53,438000.0
2014-07-18 12:00:00,14.54,14.59,14.53,14.57,703500.0,14.54,14.59,14.53,14.57,703500.0
2014-07-18 12:10:00,14.58,14.63,14.55,14.63,1374000.0,14.58,14.63,14.55,14.63,1374000.0
2014-07-18 12:20:00,14.63,14.68,14.62,14.67,1933500.0,14.63,14.68,14.62,14.67,1933500.0
2014-07-18 12:30:00,14.66,14.72,14.63,14.72,1617000.0,14.66,14.72,14.63,14.72,1617000.0
2014-07-18 12:40:00,14.72,14.75,14.68,14.7,1737000.0,14.72,14.75,14.68,14.7,1737000.0
2014-07-18 12:50:00,14.71,14.71,14.68,14.69,445500.0,14.71,14.71,14.68,14.69,445500.0
2014-07-18 13:00:00,14.68,14.69,14.65,14.66,1110000.0,14.68,14.69,14.65,14.66,1110000.0
2014-07-18 13:10:00,14.66,14.68,14.63,14.66,997500.0,14.66,14.68,14.63,14.66,997500.0
2014-07-18 13:20:00,14.66,14.67,14.64,14.66,760500.0,14.66,14.67,14.64,14.66,760500.0
2014-07-18 13:30:00,14.66,14.7,14.65,14.69,981000.0,14.66,14.7,14.65,14.69,981000.0
2014-07-18 13:40:00,14.68,14.7,14.66,14.66,442500.0,14.68,14.7,14.66,14.66,442500.0
2014-07-18 13:50:00,14.67,14.69,14.66,14.68,535500.0,14.67,14.69,14.66,14.68,535500.0
2014-07-18 14:00:00,14.68,14.69,14.66,14.68,511500.0,14.68,14.69,14.66,14.68,511500.0
2014-07-18 14:10:00,14.67,14.72,14.67,14.7,924000.0,14.67,14.72,14.67,14.7,924000.0
2014-07-18 14:20:00,14.71,14.74,14.7,14.73,1234500.0,14.71,14.74,14.7,14.73,1234500.0
2014-07-18 14:30:00,14.73,14.74,14.7,14.73,1357500.0,14.73,14.74,14.7,14.73,1357500.0
2014-07-18 14:40:00,14.72,14.74,14.71,14.72,873000.0,14.72,14.74,14.71,14.72,873000.0
2014-07-18 14:50:00,14.71,14.73,14.7,14.7,640500.0,14.71,14.73,14.7,14.7,640500.0
2014-07-18 15:00:00,14.71,14.71,14.69,14.7,882000.0,14.71,14.71,14.69,14.7,882000.0
2014-07-18 15:10:00,14.7,14.7,14.68,14.69,814500.0,14.7,14.7,14.68,14.69,814500.0
2014-07-18 15:20:00,14.69,14.69,14.63,14.66,1453500.0,14.69,14.69,14.63,14.66,1453500.0
2014-07-18 15:30:00,14.65,14.68,14.65,14.67,573000.0,14.65,14.68,14.65,14.67,573000.0
2014-07-18 15:40:00,14.67,14.68,14.66,14.67,1323000.0,14.67,14.68,14.66,14.67,1323000.0
2014-07-18 15:50:00,14.66,14.68,14.65,14.67,3151500.0,14.66,14.68,14.65,14.67,3151500.0
2014-07-21 09:30:00,14.48,14.76,14.45,14.63,4758000.0,14.48,14.76,14.45,14.63,4758000.0
2014-07-21 09:40:00,14.62,14.8,14.6,14.71,3972000.0,14.62,14.8,14.6,14.71,3972000.0
2014-07-21 09:50:00,14.72,14.86,14.72,14.79,4101000.0,14.72,14.86,14.72,14.79,4101000.0
2014-07-21 10:00:00,14.79,14.79,14.68,14.7,2146500.0,14.79,14.79,14.68,14.7,2146500.0
2014-07-21 10:10:00,14.7,14.78,14.67,14.7,1495500.0,14.7,14.78,14.67,14.7,1495500.0
2014-07-21 10:20:00,14.69,14.78,14.69,14.77,949500.0,14.69,14.78,14.69,14.77,949500.0
2014-07-21 10:30:00,14.75,14.77,14.68,14.69,832500.0,14.75,14.77,14.68,14.69,832500.0
2014-07-21 10:40:00,14.69,14.69,14.6,14.63,1930500.0,14.69,14.69,14.6,14.63,1930500.0
2014-07-21 10:50:00,14.62,14.71,14.62,14.65,1765500.0,14.62,14.71,14.62,14.65,1765500.0
2014-07-21 11:00:00,14.66,14.73,14.64,14.7,924000.0,14.66,14.73,14.64,14.7,924000.0
2014-07-21 11:10:00,14.7,14.75,14.69,14.75,984000.0,14.7,14.75,14.69,14.75,984000.0
2014-07-21 11:20:00,14.75,14.81,14.74,14.79,1626000.0,14.75,14.81,14.74,14.79,1626000.0
2014-07-21 11:30:00,14.8,14.86,14.77,14.84,2274000.0,14.8,14.86,14.77,14.84,2274000.0
2014-07-21 11:40:00,14.83,14.88,14.78,14.81,1909500.0,14.83,14.88,14.78,14.81,1909500.0
2014-07-21 11:50:00,14.82,14.84,14.77,14.81,948000.0,14.82,14.84,14.77,14.81,948000.0
2014-07-21 12:00:00,14.82,14.83,14.75,14.78,1134000.0,14.82,14.83,14.75,14.78,1134000.0
2014-07-21 12:10:00,14.77,14.8,14.77,14.79,1104000.0,14.77,14.8,14.77,14.79,1104000.0
2014-07-21 12:20:00,14.79,14.79,14.76,14.76,508500.0,14.79,14.79,14.76,14.76,508500.0
2014-07-21 12:30:00,14.76,14.81,14.76,14.79,546000.0,14.76,14.81,14.76,14.79,546000.0
2014-07-21 12:40:00,14.8,14.83,14.8,14.81,759000.0,14.8,14.83,14.8,14.81,759000.0
2014-07-21 12:50:00,14.82,14.83,14.78,14.78,456000.0,14.82,14.83,14.78,14.78,456000.0
2014-07-21 13:00:00,14.78,14.8,14.77,14.8,460500.0,14.78,14.8,14.77,14.8,460500.0
2014-07-21 13:10:00,14.78,14.84,14.78,14.81,558000.0,14.78,14.84,14.78,14.81,558000.0
2014-07-21 13:20:00,14.82,14.85,14.78,14.81,589500.0,14.82,14.85,14.78,14.81,589500.0
2014-07-21 13:30:00,14.81,14.83,14.78,14.79,537000.0,14.81,14.83,14.78,14.79,537000.0
2014-07-21 13:40:00,14.79,14.82,14.78,14.8,628500.0,14.79,14.82,14.78,14.8,628500.0
2014-07-21 13:50:00,14.8,14.81,14.72,14.74,930000.0,14.8,14.81,14.72,14.74,930000.0
2014-07-21 14:00:00,14.75,14.79,14.74,14.78,412500.0,14.75,14.79,14.74,14.78,412500.0
2014-07-21 14:10:00,14.77,14.78,14.73,14.74,364500.0,14.77,14.78,14.73,14.74,364500.0
2014-07-21 14:20:00,14.74,14.74,14.7,14.71,517500.0,14.74,14.74,14.7,14.71,517500.0
2014-07-21 14:30:00,14.71,14.74,14.68,14.72,631500.0,14.71,14.74,14.68,14.72,631500.0
2014-07-21 14:40:00,14.72,14.75,14.7,14.74,448500.0,14.72,14.75,14.7,14.74,448500.0
2014-07-21 14:50:00,14.73,14.75,14.7,14.72,531000.0,14.73,14.75,14.7,14.72,531000.0
2014-07-21 15:00:00,14.72,14.73,14.71,14.72,375000.0,14.72,14.73,14.71,14.72,375000.0
2014-07-21 15:10:00,14.71,14.72,14.68,14.71,342000.0,14.71,14.72,14.68,14.71,342000.0
2014-07-21 15:20:00,14.71,14.74,14.71,14.72,508500.0,14.71,14.74,14.71,14.72,508500.0
2014-07-21 15:30:00,14.73,14.76,14.72,14.73,664500.0,14.73,14.76,14.72,14.73,664500.0
2014-07-21 15:40:00,14.73,14.73,14.68,14.69,1675500.0,14.73,14.73,14.68,14.69,1675500.0
2014-07-21 15:50:00,14.7,14.72,14.69,14.69,2016000.0,14.7,14.72,14.69,14.69,2016000.0
2014-07-22 09:30:00,14.81,14.86,14.75,14.75,1707000.0,14.81,14.86,14.75,14.75,1707000.0
2014-07-22 09:40:00,14.76,14.76,14.62,14.74,3111000.0,14.76,14.76,14.62,14.74,3111000.0
2014-07-22 09:50:00,14.74,14.78,14.73,14.73,1158000.0,14.74,14.78,14.73,14.73,1158000.0
2014-07-22 10:00:00,14.73,14.83,14.7,14.8,1921500.0,14.73,14.83,14.7,14.8,1921500.0
2014-07-22 10:10:00,14.81,14.89,14.81,14.85,2625000.0,14.81,14.89,14.81,14.85,2625000.0
2014-07-22 10:20:00,14.85,14.86,14.78,14.82,1021500.0,14.85,14.86,14.78,14.82,1021500.0
2014-07-22 10:30:00,14.82,14.84,14.73,14.78,1350000.0,14.82,14.84,14.73,14.78,1350000.0
2014-07-22 10:40:00,14.77,14.78,14.71,14.77,868500.0,14.77,14.78,14.71,14.77,868500.0
2014-07-22 10:50:00,14.76,14.78,14.75,14.77,390000.0,14.76,14.78,14.75,14.77,390000.0
2014-07-22 11:00:00,14.78,14.83,14.78,14.81,1590000.0,14.78,14.83,14.78,14.81,1590000.0
2014-07-22 11:10:00,14.8,14.81,14.74,14.78,930000.0,14.8,14.81,14.74,14.78,930000.0
2014-07-22 11:20:00,14.77,14.78,14.74,14.74,469500.0,14.77,14.78,14.74,14.74,469500.0
2014-07-22 11:30:00,14.74,14.77,14.72,14.73,499500.0,14.74,14.77,14.72,14.73,499500.0
2014-07-22 11:40:00,14.73,14.75,14.71,14.73,520500.0,14.73,14.75,14.71,14.73,520500.0
2014-07-22 11:50:00,14.74,14.76,14.71,14.72,360000.0,14.74,14.76,14.71,14.72,360000.0
2014-07-22 12:00:00,14.71,14.72,14.68,14.71,880500.0,14.71,14.72,14.68,14.71,880500.0
2014-07-22 12:10:00,14.71,14.72,14.69,14.72,370500.0,14.71,14.72,14.69,14.72,370500.0
2014-07-22 12:20:00,14.72,14.73,14.69,14.7,510000.0,14.72,14.73,14.69,14.7,510000.0
2014-07-22 12:30:00,14.71,14.72,14.69,14.7,565500.0,14.71,14.72,14.69,14.7,565500.0
2014-07-22 12:40:00,14.71,14.71,14.66,14.67,1497000.0,14.71,14.71,14.66,14.67,1497000.0
2014-07-22 12:50:00,14.67,14.68,14.64,14.65,945000.0,14.67,14.68,14.64,14.65,945000.0
2014-07-22 13:00:00,14.65,14.67,14.65,14.66,691500.0,14.65,14.67,14.65,14.66,691500.0
2014-07-22 13:10:00,14.66,14.74,14.66,14.73,1072500.0,14.66,14.74,14.66,14.73,1072500.0
2014-07-22 13:20:00,14.73,14.73,14.71,14.72,627000.0,14.73,14.73,14.71,14.72,627000.0
2014-07-22 13:30:00,14.73,14.73,14.7,14.71,853500.0,14.73,14.73,14.7,14.71,853500.0
2014-07-22 13:40:00,14.71,14.71,14.69,14.71,439500.0,14.71,14.71,14.69,14.71,439500.0
2014-07-22 13:50:00,14.71,14.73,14.7,14.72,447000.0,14.71,14.73,14.7,14.72,447000.0
2014-07-22 14:00:00,14.72,14.74,14.71,14.74,234000.0,14.72,14.74,14.71,14.74,234000.0
2014-07-22 14:10:00,14.74,14.74,14.69,14.71,379500.0,14.74,14.74,14.69,14.71,379500.0
2014-07-22 14:20:00,14.71,14.72,14.7,14.71,180000.0,14.71,14.72,14.7,14.71,180000.0
2014-07-22 14:30:00,14.71,14.71,14.67,14.68,250500.0,14.71,14.71,14.67,14.68,250500.0
2014-07-22 14:40:00,14.68,14.68,14.63,14.66,667500.0,14.68,14.68,14.63,14.66,667500.0
2014-07-22 14:50:00,14.66,14.67,14.64,14.66,399000.0,14.66,14.67,14.64,14.66,399000.0
2014-07-22 15:00:00,14.66,14.67,14.64,14.65,355500.0,14.66,14.67,14.64,14.65,355500.0
2014-07-22 15:10:00,14.65,14.66,14.64,14.64,420000.0,14.65,14.66,14.64,14.64,420000.0
2014-07-22 15:20:00,14.64,14.64,14.61,14.63,885000.0,14.64,14.64,14.61,14.63,885000.0
2014-07-22 15:30:00,14.64,14.66,14.62,14.64,697500.0,14.64,14.66,14.62,14.64,697500.0
2014-07-22 15:40:00,14.63,14.66,14.62,14.66,550500.0,14.63,14.66,14.62,14.66,550500.0
2014-07-22 15:50:00,14.66,14.67,14.63,14.64,1668000.0,14.66,14.67,14.63,14.64,1668000.0
2014-07-23 09:30:00,14.67,14.73,14.63,14.65,1192500.0,14.67,14.73,14.63,14.65,1192500.0
2014-07-23 09:40:00,14.64,14.87,14.64,14.87,4050000.0,14.64,14.87,14.64,14.87,4050000.0
2014-07-23 09:50:00,14.85,14.98,14.84,14.89,5599500.0,14.85,14.98,14.84,14.89,5599500.0
2014-07-23 10:00:00,14.9,14.91,14.83,14.85,1461000.0,14.9,14.91,14.83,14.85,1461000.0
2014-07-23 10:10:00,14.87,14.96,14.84,14.92,1486500.0,14.87,14.96,14.84,14.92,1486500.0
2014-07-23 10:20:00,14.92,14.95,14.86,14.9,1819500.0,14.92,14.95,14.86,14.9,1819500.0
2014-07-23 10:30:00,14.89,14.96,14.89,14.95,1515000.0,14.89,14.96,14.89,14.95,1515000.0
2014-07-23 10:40:00,14.94,14.96,14.91,14.94,1216500.0,14.94,14.96,14.91,14.94,1216500.0
2014-07-23 10:50:00,14.93,14.94,14.88,14.91,1510500.0,14.93,14.94,14.88,14.91,1510500.0
2014-07-23 11:00:00,14.9,14.92,14.87,14.88,1083000.0,14.9,14.92,14.87,14.88,1083000.0
2014-07-23 11:10:00,14.9,14.9,14.84,14.84,1617000.0,14.9,14.9,14.84,14.84,1617000.0
2014-07-23 11:20:00,14.84,14.91,14.83,14.89,1486500.0,14.84,14.91,14.83,14.89,1486500.0
2014-07-23 11:30:00,14.89,14.92,14.89,14.91,907500.0,14.89,14.92,14.89,14.91,907500.0
2014-07-23 11:40:00,14.91,14.92,14.9,14.91,633000.0,14.91,14.92,14.9,14.91,633000.0
2014-07-23 11:50:00,14.91,14.94,14.91,14.94,675000.0,14.91,14.94,14.91,14.94,675000.0
2014-07-23 12:00:00,14.95,14.96,14.89,14.9,835500.0,14.95,14.96,14.89,14.9,835500.0
2014-07-23 12:10:00,14.9,14.93,14.9,14.91,661500.0,14.9,14.93,14.9,14.91,661500.0
2014-07-23 12:20:00,14.91,14.93,14.91,14.92,627000.0,14.91,14.93,14.91,14.92,627000.0
2014-07-23 12:30:00,14.92,14.93,14.89,14.9,526500.0,14.92,14.93,14.89,14.9,526500.0
2014-07-23 12:40:00,14.9,14.91,14.88,14.88,435000.0,14.9,14.91,14.88,14.88,435000.0
2014-07-23 12:50:00,14.88,14.9,14.86,14.9,412500.0,14.88,14.9,14.86,14.9,412500.0
2014-07-23 13:00:00,14.89,14.9,14.84,14.85,352500.0,14.89,14.9,14.84,14.85,352500.0
2014-07-23 13:10:00,14.86,14.88,14.84,14.86,379500.0,14.86,14.88,14.84,14.86,379500.0
2014-07-23 13:20:00,14.87,14.87,14.85,14.85,297000.0,14.87,14.87,14.85,14.85,297000.0
2014-07-23 13:30:00,14.86,14.87,14.85,14.85,231000.0,14.86,14.87,14.85,14.85,231000.0
2014-07-23 13:40:00,14.86,14.9,14.86,14.9,435000.0,14.86,14.9,14.86,14.9,435000.0
2014-07-23 13:50:00,14.89,14.91,14.88,14.88,277500.0,14.89,14.91,14.88,14.88,277500.0
2014-07-23 14:00:00,14.89,14.9,14.87,14.89,220500.0,14.89,14.9,14.87,14.89,220500.0
2014-07-23 14:10:00,14.89,14.9,14.86,14.87,372000.0,14.89,14.9,14.86,14.87,372000.0
2014-07-23 14:20:00,14.87,14.88,14.85,14.85,348000.0,14.87,14.88,14.85,14.85,348000.0
2014-07-23 14:30:00,14.85,14.87,14.83,14.87,603000.0,14.85,14.87,14.83,14.87,603000.0
2014-07-23 14:40:00,14.87,14.87,14.83,14.85,427500.0,14.87,14.87,14.83,14.85,427500.0
2014-07-23 14:50:00,14.86,14.88,14.86,14.88,331500.0,14.86,14.88,14.86,14.88,331500.0
2014-07-23 15:00:00,14.87,14.88,14.86,14.87,244500.0,14.87,14.88,14.86,14.87,244500.0
2014-07-23 15:10:00,14.86,14.88,14.86,14.87,234000.0,14.86,14.88,14.86,14.87,234000.0
2014-07-23 15:20:00,14.87,14.89,14.86,14.89,526500.0,14.87,14.89,14.86,14.89,526500.0
2014-07-23 15:30:00,14.88,14.89,14.87,14.87,472500.0,14.88,14.89,14.87,14.87,472500.0
2014-07-23 15:40:00,14.87,14.88,14.82,14.83,1074000.0,14.87,14.88,14.82,14.83,1074000.0
2014-07-23 15:50:00,14.83,14.86,14.82,14.83,1755000.0,14.83,14.86,14.82,14.83,1755000.0
2014-07-24 09:30:00,14.88,15.01,14.84,14.92,4246500.0,14.88,15.01,14.84,14.92,4246500.0
2014-07-24 09:40:00,14.91,14.92,14.81,14.85,2205000.0,14.91,14.92,14.81,14.85,2205000.0
2014-07-24 09:50:00,14.86,14.89,14.82,14.87,1777500.0,14.86,14.89,14.82,14.87,1777500.0
2014-07-24 10:00:00,14.87,14.89,14.83,14.85,1636500.0,14.87,14.89,14.83,14.85,1636500.0
2014-07-24 10:10:00,14.84,14.84,14.72,14.76,3414000.0,14.84,14.84,14.72,14.76,3414000.0
2014-07-24 10:20:00,14.76,14.81,14.72,14.8,1326000.0,14.76,14.81,14.72,14.8,1326000.0
2014-07-24 10:30:00,14.79,14.81,14.75,14.75,831000.0,14.79,14.81,14.75,14.75,831000.0
2014-07-24 10:40:00,14.75,14.79,14.74,14.77,807000.0,14.75,14.79,14.74,14.77,807000.0
2014-07-24 10:50:00,14.76,14.78,14.76,14.78,1012500.0,14.76,14.78,14.76,14.78,1012500.0
2014-07-24 11:00:00,14.78,14.83,14.78,14.83,1140000.0,14.78,14.83,14.78,14.83,1140000.0
2014-07-24 11:10:00,14.83,14.83,14.78,14.78,795000.0,14.83,14.83,14.78,14.78,795000.0
2014-07-24 11:20:00,14.78,14.81,14.78,14.8,741000.0,14.78,14.81,14.78,14.8,741000.0
2014-07-24 11:30:00,14.8,14.82,14.78,14.8,1585500.0,14.8,14.82,14.78,14.8,1585500.0
2014-07-24 11:40:00,14.8,14.82,14.79,14.82,762000.0,14.8,14.82,14.79,14.82,762000.0
2014-07-24 11:50:00,14.83,14.86,14.82,14.85,763500.0,14.83,14.86,14.82,14.85,763500.0
2014-07-24 12:00:00,14.85,14.85,14.83,14.83,246000.0,14.85,14.85,14.83,14.83,246000.0
2014-07-24 12:10:00,14.84,14.87,14.83,14.85,435000.0,14.84,14.87,14.83,14.85,435000.0
2014-07-24 12:20:00,14.86,14.86,14.82,14.83,396000.0,14.86,14.86,14.82,14.83,396000.0
2014-07-24 12:30:00,14.83,14.85,14.83,14.84,196500.0,14.83,14.85,14.83,14.84,196500.0
2014-07-24 12:40:00,14.84,14.86,14.84,14.85,310500.0,14.84,14.86,14.84,14.85,310500.0
2014-07-24 12:50:00,14.84,14.85,14.83,14.85,369000.0,14.84,14.85,14.83,14.85,369000.0
2014-07-24 13:00:00,14.84,14.85,14.78,14.8,717000.0,14.84,14.85,14.78,14.8,717000.0
2014-07-24 13:10:00,14.81,14.83,14.8,14.83,199500.0,14.81,14.83,14.8,14.83,199500.0
2014-07-24 13:20:00,14.83,14.84,14.81,14.81,187500.0,14.83,14.84,14.81,14.81,187500.0
2014-07-24 13:30:00,14.81,14.82,14.81,14.81,138000.0,14.81,14.82,14.81,14.81,138000.0
2014-07-24 13:40:00,14.81,14.82,14.8,14.81,333000.0,14.81,14.82,14.8,14.81,333000.0
2014-07-24 13:50:00,14.81,14.87,14.8,14.87,661500.0,14.81,14.87,14.8,14.87,661500.0
2014-07-24 14:00:00,14.87,14.89,14.85,14.89,636000.0,14.87,14.89,14.85,14.89,636000.0
2014-07-24 14:10:00,14.89,15.01,14.88,15.0,2740500.0,14.89,15.01,14.88,15.0,2740500.0
2014-07-24 14:20:00,15.0,15.0,14.97,14.97,1279500.0,15.0,15.0,14.97,14.97,1279500.0
2014-07-24 14:30:00,14.97,14.98,14.92,14.92,879000.0,14.97,14.98,14.92,14.92,879000.0
2014-07-24 14:40:00,14.92,14.95,14.9,14.91,543000.0,14.92,14.95,14.9,14.91,543000.0
2014-07-24 14:50:00,14.9,14.96,14.89,14.91,652500.0,14.9,14.96,14.89,14.91,652500.0
2014-07-24 15:00:00,14.91,14.92,14.85,14.89,601500.0,14.91,14.92,14.85,14.89,601500.0
2014-07-24 15:10:00,14.88,14.89,14.86,14.88,550500.0,14.88,14.89,14.86,14.88,550500.0
2014-07-24 15:20:00,14.88,14.9,14.87,14.88,367500.0,14.88,14.9,14.87,14.88,367500.0
2014-07-24 15:30:00,14.88,14.91,14.88,14.9,307500.0,14.88,14.91,14.88,14.9,307500.0
2014-07-24 15:40:00,14.91,14.93,14.89,14.91,681000.0,14.91,14.93,14.89,14.91,681000.0
2014-07-24 15:50:00,14.9,14.94,14.9,14.9,1846500.0,14.9,14.94,14.9,14.9,1846500.0
2014-07-25 09:30:00,14.85,14.9,14.78,14.87,1767000.0,14.85,14.9,14.78,14.87,1767000.0
2014-07-25 09:40:00,14.87,14.97,14.84,14.91,2581500.0,14.87,14.97,14.84,14.91,2581500.0
2014-07-25 09:50:00,14.92,14.97,14.91,14.95,1288500.0,14.92,14.97,14.91,14.95,1288500.0
2014-07-25 10:00:00,14.95,15.01,14.91,14.96,1815000.0,14.95,15.01,14.91,14.96,1815000.0
2014-07-25 10:10:00,14.96,14.98,14.91,14.97,1413000.0,14.96,14.98,14.91,14.97,1413000.0
2014-07-25 10:20:00,14.97,15.01,14.96,14.96,1273500.0,14.97,15.01,14.96,14.96,1273500.0
2014-07-25 10:30:00,14.97,14.99,14.95,14.97,561000.0,14.97,14.99,14.95,14.97,561000.0
2014-07-25 10:40:00,14.98,15.13,14.97,15.08,3615000.0,14.98,15.13,14.97,15.08,3615000.0
2014-07-25 10:50:00,15.08,15.13,15.02,15.05,2365500.0,15.08,15.13,15.02,15.05,2365500.0
2014-07-25 11:00:00,15.03,15.05,14.97,14.99,2131500.0,15.03,15.05,14.97,14.99,2131500.0
2014-07-25 11:10:00,14.99,15.05,14.99,15.04,1044000.0,14.99,15.05,14.99,15.04,1044000.0
2014-07-25 11:20:00,15.04,15.04,14.96,15.01,1273500.0,15.04,15.04,14.96,15.01,1273500.0
2014-07-25 11:30:00,15.01,15.03,14.99,15.0,700500.0,15.01,15.03,14.99,15.0,700500.0
2014-07-25 11:40:00,15.01,15.05,15.01,15.02,532500.0,15.01,15.05,15.01,15.02,532500.0
2014-07-25 11:50:00,15.03,15.05,15.01,15.01,394500.0,15.03,15.05,15.01,15.01,394500.0
2014-07-25 12:00:00,15.01,15.07,15.01,15.05,478500.0,15.01,15.07,15.01,15.05,478500.0
2014-07-25 12:10:00,15.05,15.05,15.02,15.03,223500.0,15.05,15.05,15.02,15.03,223500.0
2014-07-25 12:20:00,15.02,15.02,14.99,14.99,283500.0,15.02,15.02,14.99,14.99,283500.0
2014-07-25 12:30:00,14.99,15.02,14.99,15.01,342000.0,14.99,15.02,14.99,15.01,342000.0
2014-07-25 12:40:00,15.0,15.06,15.0,15.04,555000.0,15.0,15.06,15.0,15.04,555000.0
2014-07-25 12:50:00,15.05,15.07,15.03,15.03,430500.0,15.05,15.07,15.03,15.03,430500.0
2014-07-25 13:00:00,15.03,15.04,15.0,15.01,418500.0,15.03,15.04,15.0,15.01,418500.0
2014-07-25 13:10:00,15.02,15.04,15.0,15.01,540000.0,15.02,15.04,15.0,15.01,540000.0
2014-07-25 13:20:00,15.01,15.02,15.0,15.02,331500.0,15.01,15.02,15.0,15.02,331500.0
2014-07-25 13:30:00,15.01,15.02,14.93,14.95,1089000.0,15.01,15.02,14.93,14.95,1089000.0
2014-07-25 13:40:00,14.95,14.97,14.93,14.95,310500.0,14.95,14.97,14.93,14.95,310500.0
2014-07-25 13:50:00,14.95,14.99,14.93,14.97,498000.0,14.95,14.99,14.93,14.97,498000.0
2014-07-25 14:00:00,14.97,14.99,14.95,14.96,462000.0,14.97,14.99,14.95,14.96,462000.0
2014-07-25 14:10:00,14.97,14.97,14.91,14.94,858000.0,14.97,14.97,14.91,14.94,858000.0
2014-07-25 14:20:00,14.94,14.95,14.92,14.95,334500.0,14.94,14.95,14.92,14.95,334500.0
2014-07-25 14:30:00,14.94,14.95,14.9,14.91,559500.0,14.94,14.95,14.9,14.91,559500.0
2014-07-25 14:40:00,14.91,14.91,14.88,14.9,907500.0,14.91,14.91,14.88,14.9,907500.0
2014-07-25 14:50:00,14.9,14.9,14.86,14.87,831000.0,14.9,14.9,14.86,14.87,831000.0
2014-07-25 15:00:00,14.87,14.88,14.86,14.87,790500.0,14.87,14.88,14.86,14.87,790500.0
2014-07-25 15:10:00,14.88,14.88,14.85,14.87,456000.0,14.88,14.88,14.85,14.87,456000.0
2014-07-25 15:20:00,14.87,14.88,14.86,14.87,484500.0,14.87,14.88,14.86,14.87,484500.0
2014-07-25 15:30:00,14.87,14.88,14.86,14.86,682500.0,14.87,14.88,14.86,14.86,682500.0
2014-07-25 15:40:00,14.86,14.87,14.86,14.86,826500.0,14.86,14.87,14.86,14.86,826500.0
2014-07-25 15:50:00,14.86,14.91,14.86,14.91,3255000.0,14.86,14.91,14.86,14.91,3255000.0
2014-07-28 09:30:00,14.95,15.05,14.88,14.98,3114000.0,14.95,15.05,14.88,14.98,3114000.0
2014-07-28 09:40:00,14.97,15.03,14.9,14.9,1936500.0,14.97,15.03,14.9,14.9,1936500.0
2014-07-28 09:50:00,14.9,15.01,14.9,14.99,1600500.0,14.9,15.01,14.9,14.99,1600500.0
2014-07-28 10:00:00,14.99,15.0,14.89,14.89,1458000.0,14.99,15.0,14.89,14.89,1458000.0
2014-07-28 10:10:00,14.9,14.92,14.84,14.85,1605000.0,14.9,14.92,14.84,14.85,1605000.0
2014-07-28 10:20:00,14.84,14.86,14.81,14.85,1117500.0,14.84,14.86,14.81,14.85,1117500.0
2014-07-28 10:30:00,14.84,14.86,14.81,14.83,634500.0,14.84,14.86,14.81,14.83,634500.0
2014-07-28 10:40:00,14.82,14.83,14.76,14.81,1617000.0,14.82,14.83,14.76,14.81,1617000.0
2014-07-28 10:50:00,14.83,14.85,14.79,14.8,652500.0,14.83,14.85,14.79,14.8,652500.0
2014-07-28 11:00:00,14.81,14.81,14.77,14.79,742500.0,14.81,14.81,14.77,14.79,742500.0
2014-07-28 11:10:00,14.79,14.84,14.79,14.84,666000.0,14.79,14.84,14.79,14.84,666000.0
2014-07-28 11:20:00,14.84,14.9,14.84,14.9,1144500.0,14.84,14.9,14.84,14.9,1144500.0
2014-07-28 11:30:00,14.89,14.9,14.86,14.89,531000.0,14.89,14.9,14.86,14.89,531000.0
2014-07-28 11:40:00,14.89,14.9,14.87,14.89,199500.0,14.89,14.9,14.87,14.89,199500.0
2014-07-28 11:50:00,14.89,14.89,14.86,14.86,379500.0,14.89,14.89,14.86,14.86,379500.0
2014-07-28 12:00:00,14.86,14.89,14.86,14.88,205500.0,14.86,14.89,14.86,14.88,205500.0
2014-07-28 12:10:00,14.87,14.9,14.84,14.89,376500.0,14.87,14.9,14.84,14.89,376500.0
2014-07-28 12:20:00,14.89,14.92,14.88,14.88,384000.0,14.89,14.92,14.88,14.88,384000.0
2014-07-28 12:30:00,14.88,14.93,14.88,14.92,510000.0,14.88,14.93,14.88,14.92,510000.0
2014-07-28 12:40:00,14.92,14.98,14.92,14.96,1116000.0,14.92,14.98,14.92,14.96,1116000.0
2014-07-28 12:50:00,14.95,14.96,14.93,14.94,853500.0,14.95,14.96,14.93,14.94,853500.0
2014-07-28 13:00:00,14.93,14.99,14.93,14.98,924000.0,14.93,14.99,14.93,14.98,924000.0
2014-07-28 13:10:00,14.99,15.47,14.98,15.35,18130500.0,14.99,15.47,14.98,15.35,18130500.0
2014-07-28 13:20:00,15.35,15.37,15.23,15.32,5397000.0,15.35,15.37,15.23,15.32,5397000.0
2014-07-28 13:30:00,15.31,15.39,15.25,15.37,2334000.0,15.31,15.39,15.25,15.37,2334000.0
2014-07-28 13:40:00,15.37,15.37,15.25,15.29,2437500.0,15.37,15.37,15.25,15.29,2437500.0
2014-07-28 13:50:00,15.29,15.3,15.2,15.27,2425500.0,15.29,15.3,15.2,15.27,2425500.0
2014-07-28 14:00:00,15.27,15.35,15.22,15.34,2103000.0,15.27,15.35,15.22,15.34,2103000.0
2014-07-28 14:10:00,15.34,15.36,15.25,15.27,2067000.0,15.34,15.36,15.25,15.27,2067000.0
2014-07-28 14:20:00,15.27,15.29,15.25,15.27,1227000.0,15.27,15.29,15.25,15.27,1227000.0
2014-07-28 14:30:00,15.27,15.3,15.2,15.27,2223000.0,15.27,15.3,15.2,15.27,2223000.0
2014-07-28 14:40:00,15.26,15.33,15.21,15.3,1711500.0,15.26,15.33,15.21,15.3,1711500.0
2014-07-28 14:50:00,15.3,15.35,15.24,15.33,2083500.0,15.3,15.35,15.24,15.33,2083500.0
2014-07-28 15:00:00,15.32,15.33,15.25,15.28,1461000.0,15.32,15.33,15.25,15.28,1461000.0
2014-07-28 15:10:00,15.26,15.28,15.09,15.13,6142500.0,15.26,15.28,15.09,15.13,6142500.0
2014-07-28 15:20:00,15.12,15.14,15.02,15.03,2730000.0,15.12,15.14,15.02,15.03,2730000.0
2014-07-28 15:30:00,15.03,15.07,15.02,15.06,2604000.0,15.03,15.07,15.02,15.06,2604000.0
2014-07-28 15:40:00,15.06,15.06,15.01,15.04,2202000.0,15.06,15.06,15.01,15.04,2202000.0
2014-07-28 15:50:00,15.03,15.04,14.98,15.0,4725000.0,15.03,15.04,14.98,15.0,4725000.0
2014-07-29 09:30:00,15.11,15.16,15.01,15.14,2983500.0,15.11,15.16,15.01,15.14,2983500.0
2014-07-29 09:40:00,15.14,15.22,15.11,15.19,3487500.0,15.14,15.22,15.11,15.19,3487500.0
2014-07-29 09:50:00,15.19,15.19,15.03,15.05,2167500.0,15.19,15.19,15.03,15.05,2167500.0
2014-07-29 10:00:00,15.06,15.1,14.99,15.06,2151000.0,15.06,15.1,14.99,15.06,2151000.0
2014-07-29 10:10:00,15.05,15.08,15.02,15.05,1302000.0,15.05,15.08,15.02,15.05,1302000.0
2014-07-29 10:20:00,15.04,15.05,15.01,15.02,1375500.0,15.04,15.05,15.01,15.02,1375500.0
2014-07-29 10:30:00,15.02,15.07,15.01,15.05,1278000.0,15.02,15.07,15.01,15.05,1278000.0
2014-07-29 10:40:00,15.05,15.12,15.05,15.09,1135500.0,15.05,15.12,15.05,15.09,1135500.0
2014-07-29 10:50:00,15.09,15.1,15.04,15.07,799500.0,15.09,15.1,15.04,15.07,799500.0
2014-07-29 11:00:00,15.07,15.1,15.03,15.03,1600500.0,15.07,15.1,15.03,15.03,1600500.0
2014-07-29 11:10:00,15.03,15.09,15.03,15.07,394500.0,15.03,15.09,15.03,15.07,394500.0
2014-07-29 11:20:00,15.08,15.1,15.06,15.06,702000.0,15.08,15.1,15.06,15.06,702000.0
2014-07-29 11:30:00,15.06,15.06,15.01,15.01,853500.0,15.06,15.06,15.01,15.01,853500.0
2014-07-29 11:40:00,15.02,15.06,15.01,15.05,279000.0,15.02,15.06,15.01,15.05,279000.0
2014-07-29 11:50:00,15.05,15.06,15.02,15.05,325500.0,15.05,15.06,15.02,15.05,325500.0
2014-07-29 12:00:00,15.06,15.08,15.05,15.07,535500.0,15.06,15.08,15.05,15.07,535500.0
2014-07-29 12:10:00,15.07,15.08,15.06,15.07,187500.0,15.07,15.08,15.06,15.07,187500.0
2014-07-29 12:20:00,15.07,15.11,15.07,15.11,1060500.0,15.07,15.11,15.07,15.11,1060500.0
2014-07-29 12:30:00,15.11,15.12,15.09,15.11,444000.0,15.11,15.12,15.09,15.11,444000.0
2014-07-29 12:40:00,15.11,15.13,15.09,15.12,715500.0,15.11,15.13,15.09,15.12,715500.0
2014-07-29 12:50:00,15.12,15.15,15.11,15.13,928500.0,15.12,15.15,15.11,15.13,928500.0
2014-07-29 13:00:00,15.12,15.13,15.08,15.11,705000.0,15.12,15.13,15.08,15.11,705000.0
2014-07-29 13:10:00,15.11,15.11,15.06,15.08,769500.0,15.11,15.11,15.06,15.08,769500.0
2014-07-29 13:20:00,15.08,15.11,15.07,15.08,382500.0,15.08,15.11,15.07,15.08,382500.0
2014-07-29 13:30:00,15.09,15.11,15.08,15.1,384000.0,15.09,15.11,15.08,15.1,384000.0
2014-07-29 13:40:00,15.1,15.11,15.07,15.09,445500.0,15.1,15.11,15.07,15.09,445500.0
2014-07-29 13:50:00,15.09,15.12,15.08,15.1,405000.0,15.09,15.12,15.08,15.1,405000.0
2014-07-29 14:00:00,15.11,15.14,15.1,15.13,846000.0,15.11,15.14,15.1,15.13,846000.0
2014-07-29 14:10:00,15.13,15.19,15.13,15.14,1236000.0,15.13,15.19,15.13,15.14,1236000.0
2014-07-29 14:20:00,15.14,15.17,15.13,15.17,1168500.0,15.14,15.17,15.13,15.17,1168500.0
2014-07-29 14:30:00,15.17,15.18,15.12,15.15,733500.0,15.17,15.18,15.12,15.15,733500.0
2014-07-29 14:40:00,15.15,15.17,15.12,15.15,421500.0,15.15,15.17,15.12,15.15,421500.0
2014-07-29 14:50:00,15.15,15.15,15.11,15.13,450000.0,15.15,15.15,15.11,15.13,450000.0
2014-07-29 15:00:00,15.12,15.13,15.1,15.13,879000.0,15.12,15.13,15.1,15.13,879000.0
2014-07-29 15:10:00,15.11,15.12,15.09,15.1,442500.0,15.11,15.12,15.09,15.1,442500.0
2014-07-29 15:20:00,15.1,15.11,15.05,15.07,1048500.0,15.1,15.11,15.05,15.07,1048500.0
2014-07-29 15:30:00,15.07,15.08,15.03,15.04,1144500.0,15.07,15.08,15.03,15.04,1144500.0
2014-07-29 15:40:00,15.04,15.04,15.01,15.03,1375500.0,15.04,15.04,15.01,15.03,1375500.0
2014-07-29 15:50:00,15.03,15.04,15.0,15.0,2593500.0,15.03,15.04,15.0,15.0,2593500.0
2014-07-30 09:30:00,14.79,15.0,14.74,14.94,5934000.0,14.79,15.0,14.74,14.94,5934000.0
2014-07-30 09:40:00,14.94,15.17,14.94,15.14,5824500.0,14.94,15.17,14.94,15.14,5824500.0
2014-07-30 09:50:00,15.14,15.2,15.11,15.14,2755500.0,15.14,15.2,15.11,15.14,2755500.0
2014-07-30 10:00:00,15.13,15.16,15.07,15.13,1902000.0,15.13,15.16,15.07,15.13,1902000.0
2014-07-30 10:10:00,15.14,15.19,15.12,15.19,1438500.0,15.14,15.19,15.12,15.19,1438500.0
2014-07-30 10:20:00,15.19,15.2,15.13,15.16,1012500.0,15.19,15.2,15.13,15.16,1012500.0
2014-07-30 10:30:00,15.16,15.22,15.16,15.19,2656500.0,15.16,15.22,15.16,15.19,2656500.0
2014-07-30 10:40:00,15.19,15.21,15.11,15.14,2110500.0,15.19,15.21,15.11,15.14,2110500.0
2014-07-30 10:50:00,15.13,15.18,15.13,15.17,1378500.0,15.13,15.18,15.13,15.17,1378500.0
2014-07-30 11:00:00,15.16,15.18,15.14,15.17,1186500.0,15.16,15.18,15.14,15.17,1186500.0
2014-07-30 11:10:00,15.18,15.23,15.17,15.21,1348500.0,15.18,15.23,15.17,15.21,1348500.0
2014-07-30 11:20:00,15.21,15.22,15.17,15.19,843000.0,15.21,15.22,15.17,15.19,843000.0
2014-07-30 11:30:00,15.19,15.2,15.17,15.19,757500.0,15.19,15.2,15.17,15.19,757500.0
2014-07-30 11:40:00,15.19,15.22,15.17,15.18,1305000.0,15.19,15.22,15.17,15.18,1305000.0
2014-07-30 11:50:00,15.19,15.21,15.17,15.17,778500.0,15.19,15.21,15.17,15.17,778500.0
2014-07-30 12:00:00,15.18,15.19,15.14,15.17,934500.0,15.18,15.19,15.14,15.17,934500.0
2014-07-30 12:10:00,15.18,15.19,15.14,15.17,475500.0,15.18,15.19,15.14,15.17,475500.0
2014-07-30 12:20:00,15.17,15.2,15.16,15.18,456000.0,15.17,15.2,15.16,15.18,456000.0
2014-07-30 12:30:00,15.17,15.18,15.16,15.18,499500.0,15.17,15.18,15.16,15.18,499500.0
2014-07-30 12:40:00,15.17,15.2,15.17,15.2,573000.0,15.17,15.2,15.17,15.2,573000.0
2014-07-30 12:50:00,15.2,15.23,15.18,15.22,1062000.0,15.2,15.23,15.18,15.22,1062000.0
2014-07-30 13:00:00,15.21,15.23,15.2,15.23,1009500.0,15.21,15.23,15.2,15.23,1009500.0
2014-07-30 13:10:00,15.23,15.24,15.2,15.22,1422000.0,15.23,15.24,15.2,15.22,1422000.0
2014-07-30 13:20:00,15.22,15.24,15.21,15.22,802500.0,15.22,15.24,15.21,15.22,802500.0
2014-07-30 13:30:00,15.22,15.25,15.2,15.22,561000.0,15.22,15.25,15.2,15.22,561000.0
2014-07-30 13:40:00,15.22,15.24,15.21,15.22,565500.0,15.22,15.24,15.21,15.22,565500.0
2014-07-30 13:50:00,15.22,15.24,15.22,15.23,520500.0,15.22,15.24,15.22,15.23,520500.0
2014-07-30 14:00:00,15.23,15.25,15.17,15.22,1302000.0,15.23,15.25,15.17,15.22,1302000.0
2014-07-30 14:10:00,15.21,15.31,15.21,15.28,1965000.0,15.21,15.31,15.21,15.28,1965000.0
2014-07-30 14:20:00,15.28,15.29,15.21,15.27,1318500.0,15.28,15.29,15.21,15.27,1318500.0
2014-07-30 14:30:00,15.26,15.27,15.21,15.25,804000.0,15.26,15.27,15.21,15.25,804000.0
2014-07-30 14:40:00,15.24,15.25,15.13,15.16,1711500.0,15.24,15.25,15.13,15.16,1711500.0
2014-07-30 14:50:00,15.16,15.19,15.15,15.17,702000.0,15.16,15.19,15.15,15.17,702000.0
2014-07-30 15:00:00,15.18,15.22,15.16,15.19,2085000.0,15.18,15.22,15.16,15.19,2085000.0
2014-07-30 15:10:00,15.19,15.19,15.14,15.17,1203000.0,15.19,15.19,15.14,15.17,1203000.0
2014-07-30 15:20:00,15.16,15.19,15.15,15.19,622500.0,15.16,15.19,15.15,15.19,622500.0
2014-07-30 15:30:00,15.18,15.24,15.18,15.24,1027500.0,15.18,15.24,15.18,15.24,1027500.0
2014-07-30 15:40:00,15.23,15.26,15.22,15.24,1597500.0,15.23,15.26,15.22,15.24,1597500.0
2014-07-30 15:50:00,15.24,15.3,15.24,15.26,3433500.0,15.24,15.3,15.24,15.26,3433500.0
2014-07-31 09:30:00,15.28,15.43,15.08,15.37,7416000.0,15.28,15.43,15.08,15.37,7416000.0
2014-07-31 09:40:00,15.37,15.38,15.25,15.35,4083000.0,15.37,15.38,15.25,15.35,4083000.0
2014-07-31 09:50:00,15.35,15.35,15.2,15.21,2377500.0,15.35,15.35,15.2,15.21,2377500.0
2014-07-31 10:00:00,15.21,15.26,15.16,15.23,2224500.0,15.21,15.26,15.16,15.23,2224500.0
2014-07-31 10:10:00,15.23,15.31,15.22,15.26,1537500.0,15.23,15.31,15.22,15.26,1537500.0
2014-07-31 10:20:00,15.26,15.29,15.21,15.22,1288500.0,15.26,15.29,15.21,15.22,1288500.0
2014-07-31 10:30:00,15.22,15.23,15.1,15.14,2754000.0,15.22,15.23,15.1,15.14,2754000.0
2014-07-31 10:40:00,15.14,15.17,15.12,15.13,1002000.0,15.14,15.17,15.12,15.13,1002000.0
2014-07-31 10:50:00,15.14,15.16,15.09,15.09,1984500.0,15.14,15.16,15.09,15.09,1984500.0
2014-07-31 11:00:00,15.1,15.12,15.01,15.03,2566500.0,15.1,15.12,15.01,15.03,2566500.0
2014-07-31 11:10:00,15.02,15.1,15.01,15.08,1324500.0,15.02,15.1,15.01,15.08,1324500.0
2014-07-31 11:20:00,15.07,15.11,15.05,15.09,1522500.0,15.07,15.11,15.05,15.09,1522500.0
2014-07-31 11:30:00,15.08,15.09,14.98,15.01,2103000.0,15.08,15.09,14.98,15.01,2103000.0
2014-07-31 11:40:00,15.0,15.04,14.98,14.98,1303500.0,15.0,15.04,14.98,14.98,1303500.0
2014-07-31 11:50:00,14.98,14.98,14.9,14.93,2349000.0,14.98,14.98,14.9,14.93,2349000.0
2014-07-31 12:00:00,14.92,15.01,14.9,14.99,1252500.0,14.92,15.01,14.9,14.99,1252500.0
2014-07-31 12:10:00,14.98,15.0,14.93,14.95,474000.0,14.98,15.0,14.93,14.95,474000.0
2014-07-31 12:20:00,14.94,14.97,14.94,14.95,619500.0,14.94,14.97,14.94,14.95,619500.0
2014-07-31 12:30:00,14.95,14.97,14.92,14.96,1260000.0,14.95,14.97,14.92,14.96,1260000.0
2014-07-31 12:40:00,14.96,15.01,14.95,15.01,1080000.0,14.96,15.01,14.95,15.01,1080000.0
2014-07-31 12:50:00,15.01,15.04,14.99,15.03,852000.0,15.01,15.04,14.99,15.03,852000.0
2014-07-31 13:00:00,15.04,15.09,15.02,15.07,1158000.0,15.04,15.09,15.02,15.07,1158000.0
2014-07-31 13:10:00,15.07,15.12,15.06,15.11,1155000.0,15.07,15.12,15.06,15.11,1155000.0
2014-07-31 13:20:00,15.11,15.11,15.03,15.08,1024500.0,15.11,15.11,15.03,15.08,1024500.0
2014-07-31 13:30:00,15.1,15.17,15.08,15.16,1494000.0,15.1,15.17,15.08,15.16,1494000.0
2014-07-31 13:40:00,15.16,15.16,15.11,15.16,1293000.0,15.16,15.16,15.11,15.16,1293000.0
2014-07-31 13:50:00,15.16,15.17,15.12,15.14,1309500.0,15.16,15.17,15.12,15.14,1309500.0
2014-07-31 14:00:00,15.13,15.15,15.09,15.1,982500.0,15.13,15.15,15.09,15.1,982500.0
2014-07-31 14:10:00,15.1,15.12,15.08,15.08,1141500.0,15.1,15.12,15.08,15.08,1141500.0
2014-07-31 14:20:00,15.09,15.1,15.05,15.08,754500.0,15.09,15.1,15.05,15.08,754500.0
2014-07-31 14:30:00,15.08,15.09,15.05,15.06,715500.0,15.08,15.09,15.05,15.06,715500.0
2014-07-31 14:40:00,15.05,15.07,14.98,14.98,1509000.0,15.05,15.07,14.98,14.98,1509000.0
2014-07-31 14:50:00,14.99,15.02,14.97,15.0,1009500.0,14.99,15.02,14.97,15.0,1009500.0
2014-07-31 15:00:00,15.0,15.03,14.97,14.98,1239000.0,15.0,15.03,14.97,14.98,1239000.0
2014-07-31 15:10:00,14.99,14.99,14.89,14.9,2545500.0,14.99,14.99,14.89,14.9,2545500.0
2014-07-31 15:20:00,14.9,14.92,14.77,14.78,3960000.0,14.9,14.92,14.77,14.78,3960000.0
2014-07-31 15:30:00,14.78,14.9,14.77,14.88,4129500.0,14.78,14.9,14.77,14.88,4129500.0
2014-07-31 15:40:00,14.87,14.97,14.87,14.96,4101000.0,14.87,14.97,14.87,14.96,4101000.0
2014-07-31 15:50:00,14.96,14.97,14.89,14.9,7218000.0,14.96,14.97,14.89,14.9,7218000.0
2014-08-01 09:30:00,15.07,15.65,15.07,15.58,20161500.0,15.07,15.65,15.07,15.58,20161500.0
2014-08-01 09:40:00,15.58,15.62,15.36,15.37,9018000.0,15.58,15.62,15.36,15.37,9018000.0
2014-08-01 09:50:00,15.39,15.48,15.36,15.41,5976000.0,15.39,15.48,15.36,15.41,5976000.0
2014-08-01 10:00:00,15.41,15.47,15.24,15.26,6874500.0,15.41,15.47,15.24,15.26,6874500.0
2014-08-01 10:10:00,15.27,15.36,15.19,15.21,4738500.0,15.27,15.36,15.19,15.21,4738500.0
2014-08-01 10:20:00,15.21,15.34,15.2,15.33,3424500.0,15.21,15.34,15.2,15.33,3424500.0
2014-08-01 10:30:00,15.32,15.35,15.26,15.29,1926000.0,15.32,15.35,15.26,15.29,1926000.0
2014-08-01 10:40:00,15.29,15.32,15.2,15.23,2347500.0,15.29,15.32,15.2,15.23,2347500.0
2014-08-01 10:50:00,15.23,15.26,15.2,15.23,2355000.0,15.23,15.26,15.2,15.23,2355000.0
2014-08-01 11:00:00,15.23,15.32,15.22,15.3,2571000.0,15.23,15.32,15.22,15.3,2571000.0
2014-08-01 11:10:00,15.3,15.39,15.28,15.33,3606000.0,15.3,15.39,15.28,15.33,3606000.0
2014-08-01 11:20:00,15.33,15.38,15.31,15.37,1965000.0,15.33,15.38,15.31,15.37,1965000.0
2014-08-01 11:30:00,15.36,15.37,15.29,15.34,1315500.0,15.36,15.37,15.29,15.34,1315500.0
2014-08-01 11:40:00,15.34,15.38,15.27,15.28,1765500.0,15.34,15.38,15.27,15.28,1765500.0
2014-08-01 11:50:00,15.28,15.31,15.24,15.28,1860000.0,15.28,15.31,15.24,15.28,1860000.0
2014-08-01 12:00:00,15.28,15.33,15.24,15.3,1704000.0,15.28,15.33,15.24,15.3,1704000.0
2014-08-01 12:10:00,15.29,15.43,15.29,15.41,3780000.0,15.29,15.43,15.29,15.41,3780000.0
2014-08-01 12:20:00,15.41,15.47,15.4,15.45,3477000.0,15.41,15.47,15.4,15.45,3477000.0
2014-08-01 12:30:00,15.44,15.57,15.44,15.53,4485000.0,15.44,15.57,15.44,15.53,4485000.0
2014-08-01 12:40:00,15.54,15.58,15.48,15.49,3328500.0,15.54,15.58,15.48,15.49,3328500.0
2014-08-01 12:50:00,15.49,15.53,15.44,15.49,1960500.0,15.49,15.53,15.44,15.49,1960500.0
2014-08-01 13:00:00,15.49,15.54,15.44,15.49,1888500.0,15.49,15.54,15.44,15.49,1888500.0
2014-08-01 13:10:00,15.49,15.51,15.46,15.48,1239000.0,15.49,15.51,15.46,15.48,1239000.0
2014-08-01 13:20:00,15.49,15.53,15.45,15.53,1638000.0,15.49,15.53,15.45,15.53,1638000.0
2014-08-01 13:30:00,15.52,15.54,15.49,15.54,1929000.0,15.52,15.54,15.49,15.54,1929000.0
2014-08-01 13:40:00,15.54,15.6,15.5,15.6,2644500.0,15.54,15.6,15.5,15.6,2644500.0
2014-08-01 13:50:00,15.59,15.77,15.59,15.76,7794000.0,15.59,15.77,15.59,15.76,7794000.0
2014-08-01 14:00:00,15.76,15.83,15.73,15.82,6606000.0,15.76,15.83,15.73,15.82,6606000.0
2014-08-01 14:10:00,15.82,15.83,15.72,15.76,4216500.0,15.82,15.83,15.72,15.76,4216500.0
2014-08-01 14:20:00,15.77,15.79,15.66,15.67,3102000.0,15.77,15.79,15.66,15.67,3102000.0
2014-08-01 14:30:00,15.67,15.76,15.66,15.75,3096000.0,15.67,15.76,15.66,15.75,3096000.0
2014-08-01 14:40:00,15.75,15.75,15.66,15.66,2589000.0,15.75,15.75,15.66,15.66,2589000.0
2014-08-01 14:50:00,15.66,15.69,15.62,15.65,1968000.0,15.66,15.69,15.62,15.65,1968000.0
2014-08-01 15:00:00,15.66,15.73,15.65,15.69,2149500.0,15.66,15.73,15.65,15.69,2149500.0
2014-08-01 15:10:00,15.69,15.71,15.67,15.7,1863000.0,15.69,15.71,15.67,15.7,1863000.0
2014-08-01 15:20:00,15.7,15.73,15.64,15.65,2542500.0,15.7,15.73,15.64,15.65,2542500.0
2014-08-01 15:30:00,15.65,15.67,15.57,15.58,3894000.0,15.65,15.67,15.57,15.58,3894000.0
2014-08-01 15:40:00,15.59,15.6,15.51,15.54,4630500.0,15.59,15.6,15.51,15.54,4630500.0
2014-08-01 15:50:00,15.54,15.58,15.53,15.56,6340500.0,15.54,15.58,15.53,15.56,6340500.0
2014-08-04 09:30:00,15.63,15.85,15.55,15.83,6646500.0,15.63,15.85,15.55,15.83,6646500.0
2014-08-04 09:40:00,15.82,15.84,15.67,15.78,3081000.0,15.82,15.84,15.67,15.78,3081000.0
2014-08-04 09:50:00,15.77,15.84,15.74,15.82,3501000.0,15.77,15.84,15.74,15.82,3501000.0
2014-08-04 10:00:00,15.82,15.96,15.78,15.92,5155500.0,15.82,15.96,15.78,15.92,5155500.0
2014-08-04 10:10:00,15.93,15.93,15.82,15.82,2323500.0,15.93,15.93,15.82,15.82,2323500.0
2014-08-04 10:20:00,15.82,15.86,15.75,15.77,1989000.0,15.82,15.86,15.75,15.77,1989000.0
2014-08-04 10:30:00,15.77,15.82,15.75,15.79,1701000.0,15.77,15.82,15.75,15.79,1701000.0
2014-08-04 10:40:00,15.78,15.81,15.68,15.71,2160000.0,15.78,15.81,15.68,15.71,2160000.0
2014-08-04 10:50:00,15.7,15.75,15.68,15.72,1420500.0,15.7,15.75,15.68,15.72,1420500.0
2014-08-04 11:00:00,15.71,15.78,15.65,15.78,1608000.0,15.71,15.78,15.65,15.78,1608000.0
2014-08-04 11:10:00,15.78,15.81,15.73,15.79,1395000.0,15.78,15.81,15.73,15.79,1395000.0
2014-08-04 11:20:00,15.8,15.85,15.78,15.83,1945500.0,15.8,15.85,15.78,15.83,1945500.0
2014-08-04 11:30:00,15.85,15.9,15.81,15.88,2839500.0,15.85,15.9,15.81,15.88,2839500.0
2014-08-04 11:40:00,15.87,15.89,15.82,15.84,985500.0,15.87,15.89,15.82,15.84,985500.0
2014-08-04 11:50:00,15.84,15.9,15.83,15.88,957000.0,15.84,15.9,15.83,15.88,957000.0
2014-08-04 12:00:00,15.88,15.89,15.83,15.84,850500.0,15.88,15.89,15.83,15.84,850500.0
2014-08-04 12:10:00,15.85,15.87,15.84,15.87,819000.0,15.85,15.87,15.84,15.87,819000.0
2014-08-04 12:20:00,15.87,15.91,15.83,15.9,997500.0,15.87,15.91,15.83,15.9,997500.0
2014-08-04 12:30:00,15.9,15.95,15.89,15.91,2229000.0,15.9,15.95,15.89,15.91,2229000.0
2014-08-04 12:40:00,15.91,15.96,15.91,15.94,1546500.0,15.91,15.96,15.91,15.94,1546500.0
2014-08-04 12:50:00,15.93,15.98,15.9,15.91,1974000.0,15.93,15.98,15.9,15.91,1974000.0
2014-08-04 13:00:00,15.91,15.93,15.87,15.87,883500.0,15.91,15.93,15.87,15.87,883500.0
2014-08-04 13:10:00,15.87,15.88,15.83,15.87,1333500.0,15.87,15.88,15.83,15.87,1333500.0
2014-08-04 13:20:00,15.88,15.9,15.84,15.84,991500.0,15.88,15.9,15.84,15.84,991500.0
2014-08-04 13:30:00,15.84,15.93,15.82,15.92,1815000.0,15.84,15.93,15.82,15.92,1815000.0
2014-08-04 13:40:00,15.91,15.97,15.91,15.97,1591500.0,15.91,15.97,15.91,15.97,1591500.0
2014-08-04 13:50:00,15.97,15.97,15.92,15.94,1068000.0,15.97,15.97,15.92,15.94,1068000.0
2014-08-04 14:00:00,15.94,15.99,15.93,15.93,1392000.0,15.94,15.99,15.93,15.93,1392000.0
2014-08-04 14:10:00,15.93,15.96,15.92,15.94,697500.0,15.93,15.96,15.92,15.94,697500.0
2014-08-04 14:20:00,15.94,15.95,15.93,15.94,789000.0,15.94,15.95,15.93,15.94,789000.0
2014-08-04 14:30:00,15.94,15.97,15.93,15.96,1021500.0,15.94,15.97,15.93,15.96,1021500.0
2014-08-04 14:40:00,15.96,16.0,15.93,15.99,1479000.0,15.96,16.0,15.93,15.99,1479000.0
2014-08-04 14:50:00,15.99,16.02,15.98,16.0,3084000.0,15.99,16.02,15.98,16.0,3084000.0
2014-08-04 15:00:00,16.01,16.02,15.98,15.99,1060500.0,16.01,16.02,15.98,15.99,1060500.0
2014-08-04 15:10:00,15.99,16.03,15.99,16.02,1461000.0,15.99,16.03,15.99,16.02,1461000.0
2014-08-04 15:20:00,16.03,16.03,15.99,16.0,1386000.0,16.03,16.03,15.99,16.0,1386000.0
2014-08-04 15:30:00,16.0,16.02,15.98,16.02,1602000.0,16.0,16.02,15.98,16.02,1602000.0
2014-08-04 15:40:00,16.01,16.03,15.98,15.98,2311500.0,16.01,16.03,15.98,15.98,2311500.0
2014-08-04 15:50:00,15.98,15.98,15.89,15.9,4606500.0,15.98,15.98,15.89,15.9,4606500.0
2014-08-05 09:30:00,15.83,15.9,15.76,15.81,3745500.0,15.83,15.9,15.76,15.81,3745500.0
2014-08-05 09:40:00,15.8,15.85,15.71,15.78,3831000.0,15.8,15.85,15.71,15.78,3831000.0
2014-08-05 09:50:00,15.77,15.92,15.76,15.91,2809500.0,15.77,15.92,15.76,15.91,2809500.0
2014-08-05 10:00:00,15.91,15.94,15.86,15.89,2424000.0,15.91,15.94,15.86,15.89,2424000.0
2014-08-05 10:10:00,15.89,15.99,15.87,15.95,2683500.0,15.89,15.99,15.87,15.95,2683500.0
2014-08-05 10:20:00,15.94,16.09,15.93,16.08,4471500.0,15.94,16.09,15.93,16.08,4471500.0
2014-08-05 10:30:00,16.09,16.17,16.04,16.15,3301500.0,16.09,16.17,16.04,16.15,3301500.0
2014-08-05 10:40:00,16.16,16.2,16.12,16.13,3133500.0,16.16,16.2,16.12,16.13,3133500.0
2014-08-05 10:50:00,16.13,16.14,16.07,16.1,1732500.0,16.13,16.14,16.07,16.1,1732500.0
2014-08-05 11:00:00,16.09,16.11,16.03,16.07,1380000.0,16.09,16.11,16.03,16.07,1380000.0
2014-08-05 11:10:00,16.08,16.17,16.06,16.13,1714500.0,16.08,16.17,16.06,16.13,1714500.0
2014-08-05 11:20:00,16.13,16.13,16.07,16.08,1255500.0,16.13,16.13,16.07,16.08,1255500.0
2014-08-05 11:30:00,16.08,16.1,16.04,16.07,1137000.0,16.08,16.1,16.04,16.07,1137000.0
2014-08-05 11:40:00,16.07,16.08,16.03,16.04,871500.0,16.07,16.08,16.03,16.04,871500.0
2014-08-05 11:50:00,16.04,16.06,15.99,16.03,1492500.0,16.04,16.06,15.99,16.03,1492500.0
2014-08-05 12:00:00,16.02,16.06,15.98,16.0,1002000.0,16.02,16.06,15.98,16.0,1002000.0
2014-08-05 12:10:00,16.0,16.03,15.99,16.03,367500.0,16.0,16.03,15.99,16.03,367500.0
2014-08-05 12:20:00,16.03,16.05,15.94,16.01,1287000.0,16.03,16.05,15.94,16.01,1287000.0
2014-08-05 12:30:00,16.02,16.02,15.95,15.97,672000.0,16.02,16.02,15.95,15.97,672000.0
2014-08-05 12:40:00,15.98,16.0,15.94,15.97,675000.0,15.98,16.0,15.94,15.97,675000.0
2014-08-05 12:50:00,15.96,15.99,15.94,15.95,495000.0,15.96,15.99,15.94,15.95,495000.0
2014-08-05 13:00:00,15.95,15.96,15.88,15.89,1237500.0,15.95,15.96,15.88,15.89,1237500.0
2014-08-05 13:10:00,15.89,15.96,15.87,15.94,907500.0,15.89,15.96,15.87,15.94,907500.0
2014-08-05 13:20:00,15.94,15.98,15.92,15.97,795000.0,15.94,15.98,15.92,15.97,795000.0
2014-08-05 13:30:00,15.96,15.98,15.87,15.87,1087500.0,15.96,15.98,15.87,15.87,1087500.0
2014-08-05 13:40:00,15.87,15.89,15.77,15.83,2850000.0,15.87,15.89,15.77,15.83,2850000.0
2014-08-05 13:50:00,15.85,15.87,15.8,15.8,1191000.0,15.85,15.87,15.8,15.8,1191000.0
2014-08-05 14:00:00,15.8,15.83,15.72,15.72,2214000.0,15.8,15.83,15.72,15.72,2214000.0
2014-08-05 14:10:00,15.73,15.79,15.72,15.76,1231500.0,15.73,15.79,15.72,15.76,1231500.0
2014-08-05 14:20:00,15.75,15.83,15.75,15.81,934500.0,15.75,15.83,15.75,15.81,934500.0
2014-08-05 14:30:00,15.81,15.9,15.8,15.86,1603500.0,15.81,15.9,15.8,15.86,1603500.0
2014-08-05 14:40:00,15.86,15.89,15.81,15.84,886500.0,15.86,15.89,15.81,15.84,886500.0
2014-08-05 14:50:00,15.85,15.87,15.82,15.83,948000.0,15.85,15.87,15.82,15.83,948000.0
2014-08-05 15:00:00,15.83,15.85,15.77,15.77,1092000.0,15.83,15.85,15.77,15.77,1092000.0
2014-08-05 15:10:00,15.78,15.8,15.72,15.79,2242500.0,15.78,15.8,15.72,15.79,2242500.0
2014-08-05 15:20:00,15.79,15.8,15.75,15.76,927000.0,15.79,15.8,15.75,15.76,927000.0
2014-08-05 15:30:00,15.76,15.86,15.75,15.83,1275000.0,15.76,15.86,15.75,15.83,1275000.0
2014-08-05 15:40:00,15.83,15.87,15.82,15.86,1456500.0,15.83,15.87,15.82,15.86,1456500.0
2014-08-05 15:50:00,15.86,15.92,15.85,15.9,3153000.0,15.86,15.92,15.85,15.9,3153000.0
2014-08-06 09:30:00,15.93,16.17,15.91,16.13,6321000.0,15.93,16.17,15.91,16.13,6321000.0
2014-08-06 09:40:00,16.13,16.19,16.08,16.15,4621500.0,16.13,16.19,16.08,16.15,4621500.0
2014-08-06 09:50:00,16.16,16.17,16.05,16.07,2545500.0,16.16,16.17,16.05,16.07,2545500.0
2014-08-06 10:00:00,16.09,16.17,16.06,16.13,1905000.0,16.09,16.17,16.06,16.13,1905000.0
2014-08-06 10:10:00,16.14,16.26,16.13,16.19,4462500.0,16.14,16.26,16.13,16.19,4462500.0
2014-08-06 10:20:00,16.2,16.26,16.19,16.25,2592000.0,16.2,16.26,16.19,16.25,2592000.0
2014-08-06 10:30:00,16.25,16.27,16.21,16.23,3057000.0,16.25,16.27,16.21,16.23,3057000.0
2014-08-06 10:40:00,16.23,16.33,16.22,16.33,3930000.0,16.23,16.33,16.22,16.33,3930000.0
2014-08-06 10:50:00,16.33,16.52,16.3,16.5,8367000.0,16.33,16.52,16.3,16.5,8367000.0
2014-08-06 11:00:00,16.5,16.53,16.43,16.48,4719000.0,16.5,16.53,16.43,16.48,4719000.0
2014-08-06 11:10:00,16.48,16.5,16.41,16.46,3252000.0,16.48,16.5,16.41,16.46,3252000.0
2014-08-06 11:20:00,16.47,16.51,16.44,16.46,2002500.0,16.47,16.51,16.44,16.46,2002500.0
2014-08-06 11:30:00,16.46,16.49,16.43,16.44,1743000.0,16.46,16.49,16.43,16.44,1743000.0
2014-08-06 11:40:00,16.45,16.58,16.44,16.53,3663000.0,16.45,16.58,16.44,16.53,3663000.0
2014-08-06 11:50:00,16.53,16.59,16.51,16.58,3030000.0,16.53,16.59,16.51,16.58,3030000.0
2014-08-06 12:00:00,16.58,16.62,16.54,16.55,3067500.0,16.58,16.62,16.54,16.55,3067500.0
2014-08-06 12:10:00,16.55,16.58,16.52,16.52,2242500.0,16.55,16.58,16.52,16.52,2242500.0
2014-08-06 12:20:00,16.52,16.57,16.51,16.52,1315500.0,16.52,16.57,16.51,16.52,1315500.0
2014-08-06 12:30:00,16.52,16.57,16.52,16.55,1188000.0,16.52,16.57,16.52,16.55,1188000.0
2014-08-06 12:40:00,16.54,16.57,16.52,16.53,907500.0,16.54,16.57,16.52,16.53,907500.0
2014-08-06 12:50:00,16.54,16.57,16.53,16.54,1546500.0,16.54,16.57,16.53,16.54,1546500.0
2014-08-06 13:00:00,16.54,16.55,16.49,16.52,1822500.0,16.54,16.55,16.49,16.52,1822500.0
2014-08-06 13:10:00,16.51,16.62,16.51,16.61,2097000.0,16.51,16.62,16.51,16.61,2097000.0
2014-08-06 13:20:00,16.61,16.67,16.59,16.63,3706500.0,16.61,16.67,16.59,16.63,3706500.0
2014-08-06 13:30:00,16.63,16.65,16.61,16.63,2316000.0,16.63,16.65,16.61,16.63,2316000.0
2014-08-06 13:40:00,16.64,16.76,16.63,16.64,5878500.0,16.64,16.76,16.63,16.64,5878500.0
2014-08-06 13:50:00,16.64,16.65,16.57,16.59,2977500.0,16.64,16.65,16.57,16.59,2977500.0
2014-08-06 14:00:00,16.58,16.64,16.55,16.62,2785500.0,16.58,16.64,16.55,16.62,2785500.0
2014-08-06 14:10:00,16.62,16.67,16.61,16.64,2410500.0,16.62,16.67,16.61,16.64,2410500.0
2014-08-06 14:20:00,16.64,16.71,16.62,16.7,2508000.0,16.64,16.71,16.62,16.7,2508000.0
2014-08-06 14:30:00,16.7,16.71,16.62,16.68,2911500.0,16.7,16.71,16.62,16.68,2911500.0
2014-08-06 14:40:00,16.68,16.73,16.67,16.71,2440500.0,16.68,16.73,16.67,16.71,2440500.0
2014-08-06 14:50:00,16.71,16.75,16.69,16.69,2080500.0,16.71,16.75,16.69,16.69,2080500.0
2014-08-06 15:00:00,16.69,16.71,16.64,16.65,2049000.0,16.69,16.71,16.64,16.65,2049000.0
2014-08-06 15:10:00,16.65,16.65,16.59,16.63,2406000.0,16.65,16.65,16.59,16.63,2406000.0
2014-08-06 15:20:00,16.62,16.66,16.61,16.63,1882500.0,16.62,16.66,16.61,16.63,1882500.0
2014-08-06 15:30:00,16.63,16.64,16.59,16.62,2230500.0,16.63,16.64,16.59,16.62,2230500.0
2014-08-06 15:40:00,16.62,16.63,16.59,16.61,2590500.0,16.62,16.63,16.59,16.61,2590500.0
2014-08-06 15:50:00,16.6,16.62,16.59,16.6,5076000.0,16.6,16.62,16.59,16.6,5076000.0
2014-08-07 09:30:00,16.67,16.81,16.61,16.74,8274000.0,16.67,16.81,16.61,16.74,8274000.0
2014-08-07 09:40:00,16.72,16.78,16.63,16.73,4060500.0,16.72,16.78,16.63,16.73,4060500.0
2014-08-07 09:50:00,16.74,16.95,16.73,16.89,5320500.0,16.74,16.95,16.73,16.89,5320500.0
2014-08-07 10:00:00,16.9,16.93,16.82,16.88,3282000.0,16.9,16.93,16.82,16.88,3282000.0
2014-08-07 10:10:00,16.87,16.91,16.83,16.9,2335500.0,16.87,16.91,16.83,16.9,2335500.0
2014-08-07 10:20:00,16.89,17.08,16.89,16.97,8490000.0,16.89,17.08,16.89,16.97,8490000.0
2014-08-07 10:30:00,16.97,17.11,16.96,17.02,5224500.0,16.97,17.11,16.96,17.02,5224500.0
2014-08-07 10:40:00,17.02,17.08,16.92,16.94,4785000.0,17.02,17.08,16.92,16.94,4785000.0
2014-08-07 10:50:00,16.94,16.99,16.88,16.98,3163500.0,16.94,16.99,16.88,16.98,3163500.0
2014-08-07 11:00:00,16.97,16.98,16.9,16.96,1570500.0,16.97,16.98,16.9,16.96,1570500.0
2014-08-07 11:10:00,16.96,16.99,16.88,16.97,2259000.0,16.96,16.99,16.88,16.97,2259000.0
2014-08-07 11:20:00,16.97,17.01,16.94,16.96,1431000.0,16.97,17.01,16.94,16.96,1431000.0
2014-08-07 11:30:00,16.96,17.0,16.92,16.93,1434000.0,16.96,17.0,16.92,16.93,1434000.0
2014-08-07 11:40:00,16.93,16.94,16.85,16.88,1936500.0,16.93,16.94,16.85,16.88,1936500.0
2014-08-07 11:50:00,16.88,16.92,16.85,16.89,1686000.0,16.88,16.92,16.85,16.89,1686000.0
2014-08-07 12:00:00,16.89,16.97,16.86,16.95,1848000.0,16.89,16.97,16.86,16.95,1848000.0
2014-08-07 12:10:00,16.95,16.97,16.91,16.92,1455000.0,16.95,16.97,16.91,16.92,1455000.0
2014-08-07 12:20:00,16.92,17.03,16.91,16.99,2788500.0,16.92,17.03,16.91,16.99,2788500.0
2014-08-07 12:30:00,16.98,16.99,16.89,16.9,1894500.0,16.98,16.99,16.89,16.9,1894500.0
2014-08-07 12:40:00,16.9,16.97,16.87,16.96,1161000.0,16.9,16.97,16.87,16.96,1161000.0
2014-08-07 12:50:00,16.95,16.96,16.87,16.87,922500.0,16.95,16.96,16.87,16.87,922500.0
2014-08-07 13:00:00,16.87,16.9,16.85,16.87,1725000.0,16.87,16.9,16.85,16.87,1725000.0
2014-08-07 13:10:00,16.88,16.89,16.83,16.86,1375500.0,16.88,16.89,16.83,16.86,1375500.0
2014-08-07 13:20:00,16.86,16.88,16.81,16.85,1357500.0,16.86,16.88,16.81,16.85,1357500.0
2014-08-07 13:30:00,16.86,16.88,16.84,16.86,732000.0,16.86,16.88,16.84,16.86,732000.0
2014-08-07 13:40:00,16.86,16.95,16.85,16.94,1960500.0,16.86,16.95,16.85,16.94,1960500.0
2014-08-07 13:50:00,16.94,16.96,16.9,16.94,1269000.0,16.94,16.96,16.9,16.94,1269000.0
2014-08-07 14:00:00,16.94,16.97,16.92,16.94,1399500.0,16.94,16.97,16.92,16.94,1399500.0
2014-08-07 14:10:00,16.93,16.95,16.87,16.89,720000.0,16.93,16.95,16.87,16.89,720000.0
2014-08-07 14:20:00,16.89,16.89,16.83,16.89,1060500.0,16.89,16.89,16.83,16.89,1060500.0
2014-08-07 14:30:00,16.87,16.89,16.85,16.87,1060500.0,16.87,16.89,16.85,16.87,1060500.0
2014-08-07 14:40:00,16.87,16.93,16.87,16.88,586500.0,16.87,16.93,16.87,16.88,586500.0
2014-08-07 14:50:00,16.88,16.89,16.82,16.83,1006500.0,16.88,16.89,16.82,16.83,1006500.0
2014-08-07 15:00:00,16.84,16.88,16.81,16.84,1233000.0,16.84,16.88,16.81,16.84,1233000.0
2014-08-07 15:10:00,16.85,16.86,16.75,16.77,1933500.0,16.85,16.86,16.75,16.77,1933500.0
2014-08-07 15:20:00,16.77,16.78,16.71,16.77,1713000.0,16.77,16.78,16.71,16.77,1713000.0
2014-08-07 15:30:00,16.76,16.78,16.72,16.75,1878000.0,16.76,16.78,16.72,16.75,1878000.0
2014-08-07 15:40:00,16.75,16.8,16.73,16.79,2263500.0,16.75,16.8,16.73,16.79,2263500.0
2014-08-07 15:50:00,16.79,16.85,16.79,16.83,3901500.0,16.79,16.85,16.79,16.83,3901500.0
2014-08-08 09:30:00,16.74,16.78,16.64,16.69,5361000.0,16.74,16.78,16.64,16.69,5361000.0
2014-08-08 09:40:00,16.68,16.68,16.57,16.6,4462500.0,16.68,16.68,16.57,16.6,4462500.0
2014-08-08 09:50:00,16.6,16.65,16.54,16.57,3994500.0,16.6,16.65,16.54,16.57,3994500.0
2014-08-08 10:00:00,16.59,16.6,16.5,16.52,3607500.0,16.59,16.6,16.5,16.52,3607500.0
2014-08-08 10:10:00,16.53,16.57,16.43,16.49,3745500.0,16.53,16.57,16.43,16.49,3745500.0
2014-08-08 10:20:00,16.49,16.53,16.48,16.49,2176500.0,16.49,16.53,16.48,16.49,2176500.0
2014-08-08 10:30:00,16.49,16.5,16.44,16.48,2109000.0,16.49,16.5,16.44,16.48,2109000.0
2014-08-08 10:40:00,16.48,16.6,16.47,16.57,3372000.0,16.48,16.6,16.47,16.57,3372000.0
2014-08-08 10:50:00,16.57,16.59,16.54,16.55,1135500.0,16.57,16.59,16.54,16.55,1135500.0
2014-08-08 11:00:00,16.54,16.57,16.52,16.53,1234500.0,16.54,16.57,16.52,16.53,1234500.0
2014-08-08 11:10:00,16.53,16.58,16.53,16.55,796500.0,16.53,16.58,16.53,16.55,796500.0
2014-08-08 11:20:00,16.55,16.55,16.51,16.55,981000.0,16.55,16.55,16.51,16.55,981000.0
2014-08-08 11:30:00,16.54,16.56,16.49,16.5,822000.0,16.54,16.56,16.49,16.5,822000.0
2014-08-08 11:40:00,16.49,16.5,16.45,16.46,1803000.0,16.49,16.5,16.45,16.46,1803000.0
2014-08-08 11:50:00,16.46,16.54,16.45,16.52,1267500.0,16.46,16.54,16.45,16.52,1267500.0
2014-08-08 12:00:00,16.52,16.55,16.5,16.5,699000.0,16.52,16.55,16.5,16.5,699000.0
2014-08-08 12:10:00,16.51,16.53,16.48,16.53,744000.0,16.51,16.53,16.48,16.53,744000.0
2014-08-08 12:20:00,16.52,16.53,16.46,16.5,766500.0,16.52,16.53,16.46,16.5,766500.0
2014-08-08 12:30:00,16.49,16.49,16.46,16.49,610500.0,16.49,16.49,16.46,16.49,610500.0
2014-08-08 12:40:00,16.49,16.51,16.48,16.49,553500.0,16.49,16.51,16.48,16.49,553500.0
2014-08-08 12:50:00,16.48,16.53,16.48,16.51,318000.0,16.48,16.53,16.48,16.51,318000.0
2014-08-08 13:00:00,16.51,16.53,16.48,16.51,513000.0,16.51,16.53,16.48,16.51,513000.0
2014-08-08 13:10:00,16.51,16.53,16.5,16.52,784500.0,16.51,16.53,16.5,16.52,784500.0
2014-08-08 13:20:00,16.52,16.57,16.5,16.55,1209000.0,16.52,16.57,16.5,16.55,1209000.0
2014-08-08 13:30:00,16.56,16.65,16.56,16.61,1908000.0,16.56,16.65,16.56,16.61,1908000.0
2014-08-08 13:40:00,16.62,16.65,16.6,16.6,933000.0,16.62,16.65,16.6,16.6,933000.0
2014-08-08 13:50:00,16.61,16.63,16.58,16.61,1207500.0,16.61,16.63,16.58,16.61,1207500.0
2014-08-08 14:00:00,16.61,16.62,16.58,16.59,717000.0,16.61,16.62,16.58,16.59,717000.0
2014-08-08 14:10:00,16.59,16.62,16.58,16.62,852000.0,16.59,16.62,16.58,16.62,852000.0
2014-08-08 14:20:00,16.62,16.63,16.6,16.61,543000.0,16.62,16.63,16.6,16.61,543000.0
2014-08-08 14:30:00,16.61,16.63,16.6,16.62,547500.0,16.61,16.63,16.6,16.62,547500.0
2014-08-08 14:40:00,16.62,16.63,16.6,16.62,915000.0,16.62,16.63,16.6,16.62,915000.0
2014-08-08 14:50:00,16.62,16.62,16.53,16.54,963000.0,16.62,16.62,16.53,16.54,963000.0
2014-08-08 15:00:00,16.54,16.59,16.46,16.56,772500.0,16.54,16.59,16.46,16.56,772500.0
2014-08-08 15:10:00,16.56,16.57,16.53,16.55,816000.0,16.56,16.57,16.53,16.55,816000.0
2014-08-08 15:20:00,16.55,16.58,16.53,16.55,1042500.0,16.55,16.58,16.53,16.55,1042500.0
2014-08-08 15:30:00,16.56,16.59,16.55,16.59,1323000.0,16.56,16.59,16.55,16.59,1323000.0
2014-08-08 15:40:00,16.59,16.62,16.58,16.59,1740000.0,16.59,16.62,16.58,16.59,1740000.0
2014-08-08 15:50:00,16.59,16.59,16.54,16.54,4477500.0,16.59,16.59,16.54,16.54,4477500.0
2014-08-11 09:30:00,17.02,17.33,17.0,17.21,11098500.0,17.02,17.33,17.0,17.21,11098500.0
2014-08-11 09:40:00,17.22,17.32,17.1,17.27,6999000.0,17.22,17.32,17.1,17.27,6999000.0
2014-08-11 09:50:00,17.26,17.45,17.24,17.44,9400500.0,17.26,17.45,17.24,17.44,9400500.0
2014-08-11 10:00:00,17.42,17.52,17.38,17.51,6649500.0,17.42,17.52,17.38,17.51,6649500.0
2014-08-11 10:10:00,17.5,17.58,17.47,17.56,4956000.0,17.5,17.58,17.47,17.56,4956000.0
2014-08-11 10:20:00,17.57,17.57,17.44,17.48,3661500.0,17.57,17.57,17.44,17.48,3661500.0
2014-08-11 10:30:00,17.47,17.49,17.45,17.48,2553000.0,17.47,17.49,17.45,17.48,2553000.0
2014-08-11 10:40:00,17.47,17.49,17.41,17.48,2197500.0,17.47,17.49,17.41,17.48,2197500.0
2014-08-11 10:50:00,17.48,17.5,17.43,17.44,1975500.0,17.48,17.5,17.43,17.44,1975500.0
2014-08-11 11:00:00,17.43,17.47,17.42,17.46,2161500.0,17.43,17.47,17.42,17.46,2161500.0
2014-08-11 11:10:00,17.46,17.48,17.42,17.42,1225500.0,17.46,17.48,17.42,17.42,1225500.0
2014-08-11 11:20:00,17.42,17.43,17.37,17.42,2283000.0,17.42,17.43,17.37,17.42,2283000.0
2014-08-11 11:30:00,17.42,17.42,17.35,17.38,1563000.0,17.42,17.42,17.35,17.38,1563000.0
2014-08-11 11:40:00,17.38,17.41,17.37,17.37,1504500.0,17.38,17.41,17.37,17.37,1504500.0
2014-08-11 11:50:00,17.38,17.39,17.34,17.36,1693500.0,17.38,17.39,17.34,17.36,1693500.0
2014-08-11 12:00:00,17.35,17.38,17.31,17.35,1774500.0,17.35,17.38,17.31,17.35,1774500.0
2014-08-11 12:10:00,17.36,17.45,17.34,17.43,2658000.0,17.36,17.45,17.34,17.43,2658000.0
2014-08-11 12:20:00,17.44,17.49,17.4,17.47,1879500.0,17.44,17.49,17.4,17.47,1879500.0
2014-08-11 12:30:00,17.47,17.49,17.45,17.46,1150500.0,17.47,17.49,17.45,17.46,1150500.0
2014-08-11 12:40:00,17.45,17.46,17.32,17.34,2302500.0,17.45,17.46,17.32,17.34,2302500.0
2014-08-11 12:50:00,17.34,17.35,17.27,17.3,3192000.0,17.34,17.35,17.27,17.3,3192000.0
2014-08-11 13:00:00,17.31,17.39,17.3,17.34,1317000.0,17.31,17.39,17.3,17.34,1317000.0
2014-08-11 13:10:00,17.34,17.35,17.29,17.33,730500.0,17.34,17.35,17.29,17.33,730500.0
2014-08-11 13:20:00,17.33,17.34,17.28,17.3,586500.0,17.33,17.34,17.28,17.3,586500.0
2014-08-11 13:30:00,17.3,17.4,17.29,17.38,1474500.0,17.3,17.4,17.29,17.38,1474500.0
2014-08-11 13:40:00,17.38,17.44,17.37,17.42,1495500.0,17.38,17.44,17.37,17.42,1495500.0
2014-08-11 13:50:00,17.42,17.44,17.36,17.38,1366500.0,17.42,17.44,17.36,17.38,1366500.0
2014-08-11 14:00:00,17.39,17.39,17.33,17.37,1057500.0,17.39,17.39,17.33,17.37,1057500.0
2014-08-11 14:10:00,17.37,17.39,17.34,17.37,651000.0,17.37,17.39,17.34,17.37,651000.0
2014-08-11 14:20:00,17.37,17.4,17.35,17.37,535500.0,17.37,17.4,17.35,17.37,535500.0
2014-08-11 14:30:00,17.37,17.38,17.3,17.33,1366500.0,17.37,17.38,17.3,17.33,1366500.0
2014-08-11 14:40:00,17.33,17.4,17.31,17.39,1138500.0,17.33,17.4,17.31,17.39,1138500.0
2014-08-11 14:50:00,17.4,17.42,17.34,17.35,1122000.0,17.4,17.42,17.34,17.35,1122000.0
2014-08-11 15:00:00,17.36,17.4,17.34,17.38,844500.0,17.36,17.4,17.34,17.38,844500.0
2014-08-11 15:10:00,17.38,17.43,17.38,17.38,1318500.0,17.38,17.43,17.38,17.38,1318500.0
2014-08-11 15:20:00,17.38,17.4,17.37,17.37,909000.0,17.38,17.4,17.37,17.37,909000.0
2014-08-11 15:30:00,17.37,17.4,17.34,17.35,1357500.0,17.37,17.4,17.34,17.35,1357500.0
2014-08-11 15:40:00,17.34,17.35,17.27,17.31,3519000.0,17.34,17.35,17.27,17.31,3519000.0
2014-08-11 15:50:00,17.31,17.32,17.28,17.28,3955500.0,17.31,17.32,17.28,17.28,3955500.0
2014-08-12 09:30:00,17.2,17.33,17.13,17.17,6858000.0,17.2,17.33,17.13,17.17,6858000.0
2014-08-12 09:40:00,17.16,17.22,17.09,17.17,3618000.0,17.16,17.22,17.09,17.17,3618000.0
2014-08-12 09:50:00,17.17,17.2,17.11,17.19,1921500.0,17.17,17.2,17.11,17.19,1921500.0
2014-08-12 10:00:00,17.19,17.29,17.17,17.19,3186000.0,17.19,17.29,17.17,17.19,3186000.0
2014-08-12 10:10:00,17.19,17.22,17.13,17.14,2247000.0,17.19,17.22,17.13,17.14,2247000.0
2014-08-12 10:20:00,17.13,17.18,17.12,17.14,2863500.0,17.13,17.18,17.12,17.14,2863500.0
2014-08-12 10:30:00,17.14,17.14,17.02,17.07,3829500.0,17.14,17.14,17.02,17.07,3829500.0
2014-08-12 10:40:00,17.07,17.1,17.04,17.05,1446000.0,17.07,17.1,17.04,17.05,1446000.0
2014-08-12 10:50:00,17.05,17.1,17.02,17.07,1941000.0,17.05,17.1,17.02,17.07,1941000.0
2014-08-12 11:00:00,17.06,17.07,16.97,17.01,2586000.0,17.06,17.07,16.97,17.01,2586000.0
2014-08-12 11:10:00,17.02,17.05,16.99,17.03,1338000.0,17.02,17.05,16.99,17.03,1338000.0
2014-08-12 11:20:00,17.03,17.06,17.01,17.05,537000.0,17.03,17.06,17.01,17.05,537000.0
2014-08-12 11:30:00,17.05,17.06,17.0,17.01,1225500.0,17.05,17.06,17.0,17.01,1225500.0
2014-08-12 11:40:00,17.0,17.03,16.98,17.0,1648500.0,17.0,17.03,16.98,17.0,1648500.0
2014-08-12 11:50:00,17.0,17.06,16.99,17.04,1399500.0,17.0,17.06,16.99,17.04,1399500.0
2014-08-12 12:00:00,17.03,17.18,17.02,17.18,2490000.0,17.03,17.18,17.02,17.18,2490000.0
2014-08-12 12:10:00,17.17,17.18,17.14,17.16,1702500.0,17.17,17.18,17.14,17.16,1702500.0
2014-08-12 12:20:00,17.16,17.16,17.11,17.12,1296000.0,17.16,17.16,17.11,17.12,1296000.0
2014-08-12 12:30:00,17.12,17.24,17.12,17.21,2629500.0,17.12,17.24,17.12,17.21,2629500.0
2014-08-12 12:40:00,17.21,17.24,17.19,17.21,1972500.0,17.21,17.24,17.19,17.21,1972500.0
2014-08-12 12:50:00,17.21,17.21,17.16,17.19,781500.0,17.21,17.21,17.16,17.19,781500.0
2014-08-12 13:00:00,17.19,17.23,17.19,17.21,1041000.0,17.19,17.23,17.19,17.21,1041000.0
2014-08-12 13:10:00,17.21,17.23,17.17,17.2,703500.0,17.21,17.23,17.17,17.2,703500.0
2014-08-12 13:20:00,17.2,17.23,17.18,17.19,477000.0,17.2,17.23,17.18,17.19,477000.0
2014-08-12 13:30:00,17.19,17.22,17.16,17.21,861000.0,17.19,17.22,17.16,17.21,861000.0
2014-08-12 13:40:00,17.21,17.22,17.19,17.2,727500.0,17.21,17.22,17.19,17.2,727500.0
2014-08-12 13:50:00,17.2,17.22,17.19,17.19,591000.0,17.2,17.22,17.19,17.19,591000.0
2014-08-12 14:00:00,17.19,17.19,17.12,17.14,1329000.0,17.19,17.19,17.12,17.14,1329000.0
2014-08-12 14:10:00,17.14,17.17,17.13,17.16,954000.0,17.14,17.17,17.13,17.16,954000.0
2014-08-12 14:20:00,17.16,17.17,17.12,17.14,885000.0,17.16,17.17,17.12,17.14,885000.0
2014-08-12 14:30:00,17.15,17.15,17.1,17.14,964500.0,17.15,17.15,17.1,17.14,964500.0
2014-08-12 14:40:00,17.14,17.15,17.08,17.1,1065000.0,17.14,17.15,17.08,17.1,1065000.0
2014-08-12 14:50:00,17.1,17.14,17.09,17.12,706500.0,17.1,17.14,17.09,17.12,706500.0
2014-08-12 15:00:00,17.13,17.21,17.13,17.21,1029000.0,17.13,17.21,17.13,17.21,1029000.0
2014-08-12 15:10:00,17.21,17.23,17.19,17.2,996000.0,17.21,17.23,17.19,17.2,996000.0
2014-08-12 15:20:00,17.21,17.22,17.18,17.18,1135500.0,17.21,17.22,17.18,17.18,1135500.0
2014-08-12 15:30:00,17.18,17.3,17.18,17.3,3258000.0,17.18,17.3,17.18,17.3,3258000.0
2014-08-12 15:40:00,17.3,17.33,17.27,17.33,2821500.0,17.3,17.33,17.27,17.33,2821500.0
2014-08-12 15:50:00,17.33,17.35,17.31,17.34,4957500.0,17.33,17.35,17.31,17.34,4957500.0
2014-08-13 09:30:00,17.47,17.63,17.41,17.53,8110500.0,17.47,17.63,17.41,17.53,8110500.0
2014-08-13 09:40:00,17.53,17.69,17.43,17.64,7963500.0,17.53,17.69,17.43,17.64,7963500.0
2014-08-13 09:50:00,17.64,17.66,17.5,17.56,5098500.0,17.64,17.66,17.5,17.56,5098500.0
2014-08-13 10:00:00,17.55,17.61,17.47,17.54,3703500.0,17.55,17.61,17.47,17.54,3703500.0
2014-08-13 10:10:00,17.53,17.69,17.53,17.68,5682000.0,17.53,17.69,17.53,17.68,5682000.0
2014-08-13 10:20:00,17.67,17.71,17.6,17.62,4653000.0,17.67,17.71,17.6,17.62,4653000.0
2014-08-13 10:30:00,17.61,17.64,17.58,17.61,1924500.0,17.61,17.64,17.58,17.61,1924500.0
2014-08-13 10:40:00,17.61,17.65,17.59,17.61,1908000.0,17.61,17.65,17.59,17.61,1908000.0
2014-08-13 10:50:00,17.6,17.62,17.54,17.61,2101500.0,17.6,17.62,17.54,17.61,2101500.0
2014-08-13 11:00:00,17.61,17.63,17.51,17.55,3126000.0,17.61,17.63,17.51,17.55,3126000.0
2014-08-13 11:10:00,17.55,17.61,17.52,17.58,1197000.0,17.55,17.61,17.52,17.58,1197000.0
2014-08-13 11:20:00,17.58,17.59,17.55,17.58,1027500.0,17.58,17.59,17.55,17.58,1027500.0
2014-08-13 11:30:00,17.58,17.65,17.57,17.63,2118000.0,17.58,17.65,17.57,17.63,2118000.0
2014-08-13 11:40:00,17.62,17.66,17.61,17.62,1890000.0,17.62,17.66,17.61,17.62,1890000.0
2014-08-13 11:50:00,17.62,17.65,17.57,17.58,1230000.0,17.62,17.65,17.57,17.58,1230000.0
2014-08-13 12:00:00,17.57,17.59,17.52,17.54,1519500.0,17.57,17.59,17.52,17.54,1519500.0
2014-08-13 12:10:00,17.54,17.56,17.52,17.54,909000.0,17.54,17.56,17.52,17.54,909000.0
2014-08-13 12:20:00,17.54,17.55,17.48,17.49,1812000.0,17.54,17.55,17.48,17.49,1812000.0
2014-08-13 12:30:00,17.49,17.5,17.44,17.46,1894500.0,17.49,17.5,17.44,17.46,1894500.0
2014-08-13 12:40:00,17.46,17.46,17.37,17.41,2751000.0,17.46,17.46,17.37,17.41,2751000.0
2014-08-13 12:50:00,17.41,17.42,17.31,17.31,2361000.0,17.41,17.42,17.31,17.31,2361000.0
2014-08-13 13:00:00,17.32,17.42,17.31,17.38,1962000.0,17.32,17.42,17.31,17.38,1962000.0
2014-08-13 13:10:00,17.38,17.42,17.37,17.38,829500.0,17.38,17.42,17.37,17.38,829500.0
2014-08-13 13:20:00,17.37,17.47,17.37,17.44,885000.0,17.37,17.47,17.37,17.44,885000.0
2014-08-13 13:30:00,17.45,17.49,17.44,17.46,1248000.0,17.45,17.49,17.44,17.46,1248000.0
2014-08-13 13:40:00,17.46,17.49,17.45,17.49,621000.0,17.46,17.49,17.45,17.49,621000.0
2014-08-13 13:50:00,17.49,17.49,17.4,17.42,1345500.0,17.49,17.49,17.4,17.42,1345500.0
2014-08-13 14:00:00,17.42,17.44,17.37,17.4,907500.0,17.42,17.44,17.37,17.4,907500.0
2014-08-13 14:10:00,17.4,17.41,17.35,17.4,1078500.0,17.4,17.41,17.35,17.4,1078500.0
2014-08-13 14:20:00,17.41,17.41,17.37,17.39,820500.0,17.41,17.41,17.37,17.39,820500.0
2014-08-13 14:30:00,17.39,17.46,17.38,17.44,1072500.0,17.39,17.46,17.38,17.44,1072500.0
2014-08-13 14:40:00,17.44,17.46,17.43,17.44,712500.0,17.44,17.46,17.43,17.44,712500.0
2014-08-13 14:50:00,17.44,17.46,17.42,17.43,498000.0,17.44,17.46,17.42,17.43,498000.0
2014-08-13 15:00:00,17.43,17.44,17.39,17.4,828000.0,17.43,17.44,17.39,17.4,828000.0
2014-08-13 15:10:00,17.4,17.4,17.36,17.39,1177500.0,17.4,17.4,17.36,17.39,1177500.0
2014-08-13 15:20:00,17.39,17.4,17.37,17.38,928500.0,17.39,17.4,17.37,17.38,928500.0
2014-08-13 15:30:00,17.38,17.4,17.36,17.37,1320000.0,17.38,17.4,17.36,17.37,1320000.0
2014-08-13 15:40:00,17.37,17.4,17.34,17.37,2328000.0,17.37,17.4,17.34,17.37,2328000.0
2014-08-13 15:50:00,17.37,17.39,17.34,17.35,3991500.0,17.37,17.39,17.34,17.35,3991500.0
2014-08-14 09:30:00,17.5,17.53,17.37,17.4,4860000.0,17.5,17.53,17.37,17.4,4860000.0
2014-08-14 09:40:00,17.41,17.45,17.32,17.35,4951500.0,17.41,17.45,17.32,17.35,4951500.0
2014-08-14 09:50:00,17.34,17.36,17.24,17.33,3927000.0,17.34,17.36,17.24,17.33,3927000.0
2014-08-14 10:00:00,17.33,17.36,17.3,17.32,1750500.0,17.33,17.36,17.3,17.32,1750500.0
2014-08-14 10:10:00,17.32,17.43,17.29,17.41,2662500.0,17.32,17.43,17.29,17.41,2662500.0
2014-08-14 10:20:00,17.41,17.43,17.37,17.38,1480500.0,17.41,17.43,17.37,17.38,1480500.0
2014-08-14 10:30:00,17.39,17.42,17.37,17.4,1233000.0,17.39,17.42,17.37,17.4,1233000.0
2014-08-14 10:40:00,17.38,17.47,17.38,17.45,1729500.0,17.38,17.47,17.38,17.45,1729500.0
2014-08-14 10:50:00,17.44,17.53,17.43,17.5,2820000.0,17.44,17.53,17.43,17.5,2820000.0
2014-08-14 11:00:00,17.5,17.52,17.48,17.51,1507500.0,17.5,17.52,17.48,17.51,1507500.0
2014-08-14 11:10:00,17.51,17.53,17.49,17.52,937500.0,17.51,17.53,17.49,17.52,937500.0
2014-08-14 11:20:00,17.51,17.53,17.48,17.5,1023000.0,17.51,17.53,17.48,17.5,1023000.0
2014-08-14 11:30:00,17.5,17.51,17.44,17.45,1021500.0,17.5,17.51,17.44,17.45,1021500.0
2014-08-14 11:40:00,17.45,17.48,17.45,17.48,421500.0,17.45,17.48,17.45,17.48,421500.0
2014-08-14 11:50:00,17.47,17.49,17.44,17.46,736500.0,17.47,17.49,17.44,17.46,736500.0
2014-08-14 12:00:00,17.47,17.48,17.45,17.47,553500.0,17.47,17.48,17.45,17.47,553500.0
2014-08-14 12:10:00,17.46,17.47,17.44,17.46,258000.0,17.46,17.47,17.44,17.46,258000.0
2014-08-14 12:20:00,17.45,17.5,17.43,17.49,1026000.0,17.45,17.5,17.43,17.49,1026000.0
2014-08-14 12:30:00,17.49,17.5,17.48,17.5,387000.0,17.49,17.5,17.48,17.5,387000.0
2014-08-14 12:40:00,17.49,17.51,17.49,17.5,631500.0,17.49,17.51,17.49,17.5,631500.0
2014-08-14 12:50:00,17.49,17.5,17.49,17.5,195000.0,17.49,17.5,17.49,17.5,195000.0
2014-08-14 13:00:00,17.49,17.5,17.46,17.46,594000.0,17.49,17.5,17.46,17.46,594000.0
2014-08-14 13:10:00,17.46,17.5,17.45,17.48,510000.0,17.46,17.5,17.45,17.48,510000.0
2014-08-14 13:20:00,17.49,17.49,17.45,17.45,372000.0,17.49,17.49,17.45,17.45,372000.0
2014-08-14 13:30:00,17.45,17.47,17.42,17.42,537000.0,17.45,17.47,17.42,17.42,537000.0
2014-08-14 13:40:00,17.42,17.43,17.39,17.41,1117500.0,17.42,17.43,17.39,17.41,1117500.0
2014-08-14 13:50:00,17.41,17.43,17.39,17.42,399000.0,17.41,17.43,17.39,17.42,399000.0
2014-08-14 14:00:00,17.42,17.42,17.4,17.41,397500.0,17.42,17.42,17.4,17.41,397500.0
2014-08-14 14:10:00,17.41,17.43,17.39,17.4,424500.0,17.41,17.43,17.39,17.4,424500.0
2014-08-14 14:20:00,17.4,17.41,17.38,17.39,658500.0,17.4,17.41,17.38,17.39,658500.0
2014-08-14 14:30:00,17.39,17.41,17.38,17.39,678000.0,17.39,17.41,17.38,17.39,678000.0
2014-08-14 14:40:00,17.39,17.39,17.33,17.35,1090500.0,17.39,17.39,17.33,17.35,1090500.0
2014-08-14 14:50:00,17.35,17.39,17.35,17.38,969000.0,17.35,17.39,17.35,17.38,969000.0
2014-08-14 15:00:00,17.39,17.4,17.35,17.35,903000.0,17.39,17.4,17.35,17.35,903000.0
2014-08-14 15:10:00,17.35,17.37,17.35,17.36,489000.0,17.35,17.37,17.35,17.36,489000.0
2014-08-14 15:20:00,17.36,17.39,17.34,17.37,1011000.0,17.36,17.39,17.34,17.37,1011000.0
2014-08-14 15:30:00,17.38,17.39,17.37,17.38,675000.0,17.38,17.39,17.37,17.38,675000.0
2014-08-14 15:40:00,17.38,17.41,17.37,17.4,1579500.0,17.38,17.41,17.37,17.4,1579500.0
2014-08-14 15:50:00,17.4,17.45,17.4,17.42,3337500.0,17.4,17.45,17.4,17.42,3337500.0
2014-08-15 09:30:00,17.43,17.47,17.36,17.44,4986000.0,17.43,17.47,17.36,17.44,4986000.0
2014-08-15 09:40:00,17.43,17.46,17.35,17.37,1845000.0,17.43,17.46,17.35,17.37,1845000.0
2014-08-15 09:50:00,17.38,17.43,17.37,17.4,1093500.0,17.38,17.43,17.37,17.4,1093500.0
2014-08-15 10:00:00,17.4,17.44,17.39,17.42,1072500.0,17.4,17.44,17.39,17.42,1072500.0
2014-08-15 10:10:00,17.42,17.45,17.39,17.41,1381500.0,17.42,17.45,17.39,17.41,1381500.0
2014-08-15 10:20:00,17.41,17.43,17.4,17.42,855000.0,17.41,17.43,17.4,17.42,855000.0
2014-08-15 10:30:00,17.43,17.44,17.41,17.42,718500.0,17.43,17.44,17.41,17.42,718500.0
2014-08-15 10:40:00,17.41,17.41,17.34,17.37,2277000.0,17.41,17.41,17.34,17.37,2277000.0
2014-08-15 10:50:00,17.35,17.36,17.25,17.31,3748500.0,17.35,17.36,17.25,17.31,3748500.0
2014-08-15 11:00:00,17.32,17.36,17.31,17.32,1441500.0,17.32,17.36,17.31,17.32,1441500.0
2014-08-15 11:10:00,17.32,17.35,17.29,17.31,1183500.0,17.32,17.35,17.29,17.31,1183500.0
2014-08-15 11:20:00,17.31,17.32,17.28,17.3,925500.0,17.31,17.32,17.28,17.3,925500.0
2014-08-15 11:30:00,17.28,17.3,17.23,17.24,2076000.0,17.28,17.3,17.23,17.24,2076000.0
2014-08-15 11:40:00,17.24,17.31,17.24,17.3,1137000.0,17.24,17.31,17.24,17.3,1137000.0
2014-08-15 11:50:00,17.3,17.3,17.24,17.28,1305000.0,17.3,17.3,17.24,17.28,1305000.0
2014-08-15 12:00:00,17.27,17.34,17.25,17.34,1012500.0,17.27,17.34,17.25,17.34,1012500.0
2014-08-15 12:10:00,17.34,17.35,17.31,17.34,828000.0,17.34,17.35,17.31,17.34,828000.0
2014-08-15 12:20:00,17.34,17.41,17.31,17.4,1002000.0,17.34,17.41,17.31,17.4,1002000.0
2014-08-15 12:30:00,17.4,17.4,17.35,17.37,808500.0,17.4,17.4,17.35,17.37,808500.0
2014-08-15 12:40:00,17.38,17.4,17.38,17.39,567000.0,17.38,17.4,17.38,17.39,567000.0
2014-08-15 12:50:00,17.38,17.39,17.35,17.39,307500.0,17.38,17.39,17.35,17.39,307500.0
2014-08-15 13:00:00,17.38,17.38,17.32,17.36,445500.0,17.38,17.38,17.32,17.36,445500.0
2014-08-15 13:10:00,17.35,17.37,17.34,17.35,228000.0,17.35,17.37,17.34,17.35,228000.0
2014-08-15 13:20:00,17.36,17.36,17.34,17.35,252000.0,17.36,17.36,17.34,17.35,252000.0
2014-08-15 13:30:00,17.36,17.36,17.33,17.34,387000.0,17.36,17.36,17.33,17.34,387000.0
2014-08-15 13:40:00,17.35,17.36,17.34,17.35,241500.0,17.35,17.36,17.34,17.35,241500.0
2014-08-15 13:50:00,17.35,17.38,17.34,17.35,418500.0,17.35,17.38,17.34,17.35,418500.0
2014-08-15 14:00:00,17.35,17.36,17.34,17.34,337500.0,17.35,17.36,17.34,17.34,337500.0
2014-08-15 14:10:00,17.34,17.38,17.33,17.37,430500.0,17.34,17.38,17.33,17.37,430500.0
2014-08-15 14:20:00,17.37,17.43,17.37,17.42,945000.0,17.37,17.43,17.37,17.42,945000.0
2014-08-15 14:30:00,17.42,17.43,17.4,17.42,990000.0,17.42,17.43,17.4,17.42,990000.0
2014-08-15 14:40:00,17.41,17.43,17.41,17.42,694500.0,17.41,17.43,17.41,17.42,694500.0
2014-08-15 14:50:00,17.42,17.43,17.4,17.41,528000.0,17.42,17.43,17.4,17.41,528000.0
2014-08-15 15:00:00,17.41,17.42,17.39,17.42,744000.0,17.41,17.42,17.39,17.42,744000.0
2014-08-15 15:10:00,17.42,17.42,17.39,17.4,301500.0,17.42,17.42,17.39,17.4,301500.0
2014-08-15 15:20:00,17.4,17.41,17.39,17.39,399000.0,17.4,17.41,17.39,17.39,399000.0
2014-08-15 15:30:00,17.38,17.42,17.37,17.41,1467000.0,17.38,17.42,17.37,17.41,1467000.0
2014-08-15 15:40:00,17.41,17.42,17.41,17.41,1435500.0,17.41,17.42,17.41,17.41,1435500.0
2014-08-15 15:50:00,17.41,17.47,17.41,17.47,5296500.0,17.41,17.47,17.41,17.47,5296500.0
2014-08-18 09:30:00,17.55,17.8,17.47,17.71,9933000.0,17.55,17.8,17.47,17.71,9933000.0
2014-08-18 09:40:00,17.7,17.76,17.63,17.73,4173000.0,17.7,17.76,17.63,17.73,4173000.0
2014-08-18 09:50:00,17.73,17.82,17.72,17.77,4414500.0,17.73,17.82,17.72,17.77,4414500.0
2014-08-18 10:00:00,17.76,17.78,17.68,17.72,2721000.0,17.76,17.78,17.68,17.72,2721000.0
2014-08-18 10:10:00,17.71,17.73,17.62,17.63,2469000.0,17.71,17.73,17.62,17.63,2469000.0
2014-08-18 10:20:00,17.63,17.71,17.63,17.63,1914000.0,17.63,17.71,17.63,17.63,1914000.0
2014-08-18 10:30:00,17.63,17.69,17.63,17.66,1125000.0,17.63,17.69,17.63,17.66,1125000.0
2014-08-18 10:40:00,17.67,17.68,17.65,17.65,702000.0,17.67,17.68,17.65,17.65,702000.0
2014-08-18 10:50:00,17.65,17.71,17.63,17.67,1588500.0,17.65,17.71,17.63,17.67,1588500.0
2014-08-18 11:00:00,17.67,17.68,17.61,17.62,1674000.0,17.67,17.68,17.61,17.62,1674000.0
2014-08-18 11:10:00,17.62,17.64,17.62,17.63,954000.0,17.62,17.64,17.62,17.63,954000.0
2014-08-18 11:20:00,17.63,17.65,17.63,17.64,736500.0,17.63,17.65,17.63,17.64,736500.0
2014-08-18 11:30:00,17.64,17.64,17.57,17.59,1357500.0,17.64,17.64,17.57,17.59,1357500.0
2014-08-18 11:40:00,17.59,17.6,17.52,17.56,2305500.0,17.59,17.6,17.52,17.56,2305500.0
2014-08-18 11:50:00,17.56,17.8,17.5,17.61,2280000.0,17.56,17.8,17.5,17.61,2280000.0
2014-08-18 12:00:00,17.61,17.62,17.59,17.62,1006500.0,17.61,17.62,17.59,17.62,1006500.0
2014-08-18 12:10:00,17.62,17.62,17.59,17.62,465000.0,17.62,17.62,17.59,17.62,465000.0
2014-08-18 12:20:00,17.62,17.62,17.59,17.59,498000.0,17.62,17.62,17.59,17.59,498000.0
2014-08-18 12:30:00,17.59,17.59,17.56,17.57,843000.0,17.59,17.59,17.56,17.57,843000.0
2014-08-18 12:40:00,17.57,17.57,17.47,17.47,2665500.0,17.57,17.57,17.47,17.47,2665500.0
2014-08-18 12:50:00,17.47,17.49,17.41,17.42,2601000.0,17.47,17.49,17.41,17.42,2601000.0
2014-08-18 13:00:00,17.42,17.43,17.37,17.38,2445000.0,17.42,17.43,17.37,17.38,2445000.0
2014-08-18 13:10:00,17.38,17.41,17.38,17.4,1312500.0,17.38,17.41,17.38,17.4,1312500.0
2014-08-18 13:20:00,17.4,17.4,17.37,17.39,1362000.0,17.4,17.4,17.37,17.39,1362000.0
2014-08-18 13:30:00,17.39,17.46,17.38,17.46,1935000.0,17.39,17.46,17.38,17.46,1935000.0
2014-08-18 13:40:00,17.46,17.46,17.42,17.44,859500.0,17.46,17.46,17.42,17.44,859500.0
2014-08-18 13:50:00,17.43,17.46,17.4,17.41,709500.0,17.43,17.46,17.4,17.41,709500.0
2014-08-18 14:00:00,17.41,17.43,17.41,17.42,361500.0,17.41,17.43,17.41,17.42,361500.0
2014-08-18 14:10:00,17.42,17.43,17.41,17.41,559500.0,17.42,17.43,17.41,17.41,559500.0
2014-08-18 14:20:00,17.42,17.43,17.4,17.41,555000.0,17.42,17.43,17.4,17.41,555000.0
2014-08-18 14:30:00,17.41,17.43,17.38,17.39,882000.0,17.41,17.43,17.38,17.39,882000.0
2014-08-18 14:40:00,17.39,17.42,17.37,17.41,865500.0,17.39,17.42,17.37,17.41,865500.0
2014-08-18 14:50:00,17.4,17.41,17.35,17.35,1185000.0,17.4,17.41,17.35,17.35,1185000.0
2014-08-18 15:00:00,17.35,17.4,17.35,17.39,1074000.0,17.35,17.4,17.35,17.39,1074000.0
2014-08-18 15:10:00,17.38,17.4,17.35,17.37,1336500.0,17.38,17.4,17.35,17.37,1336500.0
2014-08-18 15:20:00,17.37,17.37,17.33,17.34,1335000.0,17.37,17.37,17.33,17.34,1335000.0
2014-08-18 15:30:00,17.34,17.36,17.32,17.33,1702500.0,17.34,17.36,17.32,17.33,1702500.0
2014-08-18 15:40:00,17.33,17.35,17.32,17.33,1722000.0,17.33,17.35,17.32,17.33,1722000.0
2014-08-18 15:50:00,17.33,17.37,17.32,17.33,3577500.0,17.33,17.37,17.32,17.33,3577500.0
2014-08-19 09:30:00,17.26,17.29,16.94,17.05,8914500.0,17.26,17.29,16.94,17.05,8914500.0
2014-08-19 09:40:00,17.04,17.15,17.0,17.06,4041000.0,17.04,17.15,17.0,17.06,4041000.0
2014-08-19 09:50:00,17.06,17.11,17.04,17.05,2233500.0,17.06,17.11,17.04,17.05,2233500.0
2014-08-19 10:00:00,17.05,17.09,16.99,16.99,2599500.0,17.05,17.09,16.99,16.99,2599500.0
2014-08-19 10:10:00,17.0,17.03,16.97,16.97,1902000.0,17.0,17.03,16.97,16.97,1902000.0
2014-08-19 10:20:00,16.97,16.99,16.88,16.89,4881000.0,16.97,16.99,16.88,16.89,4881000.0
2014-08-19 10:30:00,16.9,16.91,16.77,16.83,4720500.0,16.9,16.91,16.77,16.83,4720500.0
2014-08-19 10:40:00,16.84,16.95,16.82,16.9,3343500.0,16.84,16.95,16.82,16.9,3343500.0
2014-08-19 10:50:00,16.9,16.96,16.9,16.95,1309500.0,16.9,16.96,16.9,16.95,1309500.0
2014-08-19 11:00:00,16.96,16.99,16.94,16.97,1621500.0,16.96,16.99,16.94,16.97,1621500.0
2014-08-19 11:10:00,16.97,16.98,16.88,16.92,1561500.0,16.97,16.98,16.88,16.92,1561500.0
2014-08-19 11:20:00,16.92,17.0,16.92,17.0,790500.0,16.92,17.0,16.92,17.0,790500.0
2014-08-19 11:30:00,16.98,17.03,16.97,17.0,1584000.0,16.98,17.03,16.97,17.0,1584000.0
2014-08-19 11:40:00,17.0,17.03,16.99,17.02,1144500.0,17.0,17.03,16.99,17.02,1144500.0
2014-08-19 11:50:00,17.03,17.04,16.99,17.0,990000.0,17.03,17.04,16.99,17.0,990000.0
2014-08-19 12:00:00,17.0,17.0,16.97,16.99,736500.0,17.0,17.0,16.97,16.99,736500.0
2014-08-19 12:10:00,16.99,17.03,16.99,17.02,847500.0,16.99,17.03,16.99,17.02,847500.0
2014-08-19 12:20:00,17.02,17.03,17.0,17.02,636000.0,17.02,17.03,17.0,17.02,636000.0
2014-08-19 12:30:00,17.02,17.02,17.01,17.02,399000.0,17.02,17.02,17.01,17.02,399000.0
2014-08-19 12:40:00,17.02,17.06,17.02,17.04,1062000.0,17.02,17.06,17.02,17.04,1062000.0
2014-08-19 12:50:00,17.04,17.04,16.97,16.99,1075500.0,17.04,17.04,16.97,16.99,1075500.0
2014-08-19 13:00:00,16.99,17.02,16.98,17.01,355500.0,16.99,17.02,16.98,17.01,355500.0
2014-08-19 13:10:00,17.0,17.0,16.98,17.0,414000.0,17.0,17.0,16.98,17.0,414000.0
2014-08-19 13:20:00,16.99,17.01,16.98,17.0,466500.0,16.99,17.01,16.98,17.0,466500.0
2014-08-19 13:30:00,17.0,17.0,16.98,16.99,321000.0,17.0,17.0,16.98,16.99,321000.0
2014-08-19 13:40:00,16.99,17.01,16.99,17.0,495000.0,16.99,17.01,16.99,17.0,495000.0
2014-08-19 13:50:00,17.0,17.01,16.99,17.01,213000.0,17.0,17.01,16.99,17.01,213000.0
2014-08-19 14:00:00,17.01,17.06,17.01,17.05,1096500.0,17.01,17.06,17.01,17.05,1096500.0
2014-08-19 14:10:00,17.05,17.11,17.05,17.08,1731000.0,17.05,17.11,17.05,17.08,1731000.0
2014-08-19 14:20:00,17.08,17.12,17.08,17.11,1084500.0,17.08,17.12,17.08,17.11,1084500.0
2014-08-19 14:30:00,17.1,17.11,17.06,17.08,943500.0,17.1,17.11,17.06,17.08,943500.0
2014-08-19 14:40:00,17.08,17.11,17.08,17.1,652500.0,17.08,17.11,17.08,17.1,652500.0
2014-08-19 14:50:00,17.11,17.12,17.08,17.09,1089000.0,17.11,17.12,17.08,17.09,1089000.0
2014-08-19 15:00:00,17.09,17.18,17.09,17.17,2223000.0,17.09,17.18,17.09,17.17,2223000.0
2014-08-19 15:10:00,17.17,17.18,17.15,17.17,796500.0,17.17,17.18,17.15,17.17,796500.0
2014-08-19 15:20:00,17.17,17.18,17.14,17.18,574500.0,17.17,17.18,17.14,17.18,574500.0
2014-08-19 15:30:00,17.17,17.18,17.1,17.12,1338000.0,17.17,17.18,17.1,17.12,1338000.0
2014-08-19 15:40:00,17.12,17.16,17.11,17.15,1548000.0,17.12,17.16,17.11,17.15,1548000.0
2014-08-19 15:50:00,17.14,17.14,17.11,17.12,3081000.0,17.14,17.14,17.11,17.12,3081000.0
2014-08-20 09:30:00,16.97,17.03,16.87,16.99,3697500.0,16.97,17.03,16.87,16.99,3697500.0
2014-08-20 09:40:00,16.99,17.05,16.97,17.01,2005500.0,16.99,17.05,16.97,17.01,2005500.0
2014-08-20 09:50:00,17.02,17.1,17.0,17.05,1410000.0,17.02,17.1,17.0,17.05,1410000.0
2014-08-20 10:00:00,17.07,17.07,16.98,16.99,1059000.0,17.07,17.07,16.98,16.99,1059000.0
2014-08-20 10:10:00,16.99,17.02,16.98,17.01,801000.0,16.99,17.02,16.98,17.01,801000.0
2014-08-20 10:20:00,17.01,17.02,16.99,17.01,777000.0,17.01,17.02,16.99,17.01,777000.0
2014-08-20 10:30:00,17.01,17.05,17.0,17.03,726000.0,17.01,17.05,17.0,17.03,726000.0
2014-08-20 10:40:00,17.02,17.25,17.02,17.21,3295500.0,17.02,17.25,17.02,17.21,3295500.0
2014-08-20 10:50:00,17.22,17.24,17.16,17.17,2061000.0,17.22,17.24,17.16,17.17,2061000.0
2014-08-20 11:00:00,17.17,17.21,17.15,17.18,1137000.0,17.17,17.21,17.15,17.18,1137000.0
2014-08-20 11:10:00,17.19,17.21,17.12,17.14,868500.0,17.19,17.21,17.12,17.14,868500.0
2014-08-20 11:20:00,17.13,17.17,17.13,17.14,471000.0,17.13,17.17,17.13,17.14,471000.0
2014-08-20 11:30:00,17.15,17.18,17.14,17.15,513000.0,17.15,17.18,17.14,17.15,513000.0
2014-08-20 11:40:00,17.15,17.15,17.13,17.14,646500.0,17.15,17.15,17.13,17.14,646500.0
2014-08-20 11:50:00,17.14,17.18,17.14,17.17,387000.0,17.14,17.18,17.14,17.17,387000.0
2014-08-20 12:00:00,17.17,17.17,17.13,17.16,442500.0,17.17,17.17,17.13,17.16,442500.0
2014-08-20 12:10:00,17.16,17.17,17.09,17.1,873000.0,17.16,17.17,17.09,17.1,873000.0
2014-08-20 12:20:00,17.1,17.11,17.04,17.07,1354500.0,17.1,17.11,17.04,17.07,1354500.0
2014-08-20 12:30:00,17.06,17.09,17.06,17.09,360000.0,17.06,17.09,17.06,17.09,360000.0
2014-08-20 12:40:00,17.09,17.1,17.07,17.07,309000.0,17.09,17.1,17.07,17.07,309000.0
2014-08-20 12:50:00,17.07,17.08,17.06,17.08,450000.0,17.07,17.08,17.06,17.08,450000.0
2014-08-20 13:00:00,17.08,17.09,17.06,17.07,240000.0,17.08,17.09,17.06,17.07,240000.0
2014-08-20 13:10:00,17.07,17.09,17.07,17.07,234000.0,17.07,17.09,17.07,17.07,234000.0
2014-08-20 13:20:00,17.08,17.09,17.04,17.05,439500.0,17.08,17.09,17.04,17.05,439500.0
2014-08-20 13:30:00,17.05,17.05,17.0,17.02,787500.0,17.05,17.05,17.0,17.02,787500.0
2014-08-20 13:40:00,17.03,17.05,16.99,17.0,667500.0,17.03,17.05,16.99,17.0,667500.0
2014-08-20 13:50:00,17.0,17.02,16.99,17.02,402000.0,17.0,17.02,16.99,17.02,402000.0
2014-08-20 14:00:00,17.01,17.02,16.97,17.01,1126500.0,17.01,17.02,16.97,17.01,1126500.0
2014-08-20 14:10:00,17.0,17.01,16.96,17.0,921000.0,17.0,17.01,16.96,17.0,921000.0
2014-08-20 14:20:00,17.0,17.03,17.0,17.03,486000.0,17.0,17.03,17.0,17.03,486000.0
2014-08-20 14:30:00,17.03,17.05,17.01,17.04,673500.0,17.03,17.05,17.01,17.04,673500.0
2014-08-20 14:40:00,17.04,17.04,17.0,17.01,387000.0,17.04,17.04,17.0,17.01,387000.0
2014-08-20 14:50:00,17.02,17.05,17.01,17.04,411000.0,17.02,17.05,17.01,17.04,411000.0
2014-08-20 15:00:00,17.04,17.08,17.04,17.08,583500.0,17.04,17.08,17.04,17.08,583500.0
2014-08-20 15:10:00,17.08,17.09,17.05,17.06,475500.0,17.08,17.09,17.05,17.06,475500.0
2014-08-20 15:20:00,17.07,17.11,17.06,17.1,637500.0,17.07,17.11,17.06,17.1,637500.0
2014-08-20 15:30:00,17.1,17.1,17.08,17.09,724500.0,17.1,17.1,17.08,17.09,724500.0
2014-08-20 15:40:00,17.09,17.1,17.07,17.08,1213500.0,17.09,17.1,17.07,17.08,1213500.0
2014-08-20 15:50:00,17.08,17.1,17.03,17.05,2596500.0,17.08,17.1,17.03,17.05,2596500.0
2014-08-21 09:30:00,17.1,17.25,17.08,17.15,3961500.0,17.1,17.25,17.08,17.15,3961500.0
2014-08-21 09:40:00,17.16,17.19,17.13,17.15,1764000.0,17.16,17.19,17.13,17.15,1764000.0
2014-08-21 09:50:00,17.14,17.24,17.13,17.19,2004000.0,17.14,17.24,17.13,17.19,2004000.0
2014-08-21 10:00:00,17.19,17.2,17.04,17.06,2518500.0,17.19,17.2,17.04,17.06,2518500.0
2014-08-21 10:10:00,17.06,17.09,17.03,17.09,1548000.0,17.06,17.09,17.03,17.09,1548000.0
2014-08-21 10:20:00,17.07,17.09,17.03,17.03,916500.0,17.07,17.09,17.03,17.03,916500.0
2014-08-21 10:30:00,17.03,17.09,17.03,17.07,681000.0,17.03,17.09,17.03,17.07,681000.0
2014-08-21 10:40:00,17.08,17.09,17.03,17.04,622500.0,17.08,17.09,17.03,17.04,622500.0
2014-08-21 10:50:00,17.03,17.06,16.94,16.97,2233500.0,17.03,17.06,16.94,16.97,2233500.0
2014-08-21 11:00:00,16.97,17.02,16.96,16.98,1003500.0,16.97,17.02,16.96,16.98,1003500.0
2014-08-21 11:10:00,16.97,16.99,16.95,16.97,562500.0,16.97,16.99,16.95,16.97,562500.0
2014-08-21 11:20:00,16.98,16.98,16.91,16.92,1449000.0,16.98,16.98,16.91,16.92,1449000.0
2014-08-21 11:30:00,16.92,16.92,16.88,16.88,1018500.0,16.92,16.92,16.88,16.88,1018500.0
2014-08-21 11:40:00,16.89,17.02,16.88,16.98,1117500.0,16.89,17.02,16.88,16.98,1117500.0
2014-08-21 11:50:00,16.97,16.98,16.95,16.95,300000.0,16.97,16.98,16.95,16.95,300000.0
2014-08-21 12:00:00,16.96,16.98,16.94,16.98,567000.0,16.96,16.98,16.94,16.98,567000.0
2014-08-21 12:10:00,16.97,17.03,16.97,17.02,664500.0,16.97,17.03,16.97,17.02,664500.0
2014-08-21 12:20:00,17.02,17.02,16.99,17.02,565500.0,17.02,17.02,16.99,17.02,565500.0
2014-08-21 12:30:00,17.01,17.02,16.98,17.01,634500.0,17.01,17.02,16.98,17.01,634500.0
2014-08-21 12:40:00,17.0,17.01,16.99,16.99,286500.0,17.0,17.01,16.99,16.99,286500.0
2014-08-21 12:50:00,17.0,17.0,16.95,16.97,379500.0,17.0,17.0,16.95,16.97,379500.0
2014-08-21 13:00:00,16.97,17.03,16.95,17.02,508500.0,16.97,17.03,16.95,17.02,508500.0
2014-08-21 13:10:00,17.02,17.05,17.01,17.03,958500.0,17.02,17.05,17.01,17.03,958500.0
2014-08-21 13:20:00,17.02,17.03,17.01,17.03,405000.0,17.02,17.03,17.01,17.03,405000.0
2014-08-21 13:30:00,17.03,17.04,17.0,17.0,397500.0,17.03,17.04,17.0,17.0,397500.0
2014-08-21 13:40:00,17.01,17.02,16.99,17.02,399000.0,17.01,17.02,16.99,17.02,399000.0
2014-08-21 13:50:00,17.02,17.03,17.0,17.03,222000.0,17.02,17.03,17.0,17.03,222000.0
2014-08-21 14:00:00,17.02,17.03,16.99,16.99,414000.0,17.02,17.03,16.99,16.99,414000.0
2014-08-21 14:10:00,17.0,17.0,16.96,16.98,588000.0,17.0,17.0,16.96,16.98,588000.0
2014-08-21 14:20:00,16.98,17.01,16.97,16.98,409500.0,16.98,17.01,16.97,16.98,409500.0
2014-08-21 14:30:00,16.98,17.0,16.98,17.0,147000.0,16.98,17.0,16.98,17.0,147000.0
2014-08-21 14:40:00,17.0,17.02,16.99,17.01,240000.0,17.0,17.02,16.99,17.01,240000.0
2014-08-21 14:50:00,17.01,17.03,17.0,17.01,474000.0,17.01,17.03,17.0,17.01,474000.0
2014-08-21 15:00:00,17.01,17.02,17.0,17.0,339000.0,17.01,17.02,17.0,17.0,339000.0
2014-08-21 15:10:00,17.01,17.02,16.98,16.98,1186500.0,17.01,17.02,16.98,16.98,1186500.0
2014-08-21 15:20:00,16.98,17.0,16.97,16.99,640500.0,16.98,17.0,16.97,16.99,640500.0
2014-08-21 15:30:00,17.0,17.0,16.97,16.97,850500.0,17.0,17.0,16.97,16.97,850500.0
2014-08-21 15:40:00,16.97,16.98,16.96,16.98,768000.0,16.97,16.98,16.96,16.98,768000.0
2014-08-21 15:50:00,16.98,16.99,16.94,16.95,1956000.0,16.98,16.99,16.94,16.95,1956000.0
2014-08-22 09:30:00,16.96,17.03,16.84,16.86,3204000.0,16.96,17.03,16.84,16.86,3204000.0
2014-08-22 09:40:00,16.86,16.96,16.86,16.96,1545000.0,16.86,16.96,16.86,16.96,1545000.0
2014-08-22 09:50:00,16.95,16.97,16.89,16.92,1087500.0,16.95,16.97,16.89,16.92,1087500.0
2014-08-22 10:00:00,16.91,17.01,16.88,17.0,1450500.0,16.91,17.01,16.88,17.0,1450500.0
2014-08-22 10:10:00,17.0,17.03,16.97,17.0,1275000.0,17.0,17.03,16.97,17.0,1275000.0
2014-08-22 10:20:00,17.0,17.01,16.98,17.01,1017000.0,17.0,17.01,16.98,17.01,1017000.0
2014-08-22 10:30:00,17.01,17.04,16.99,17.03,1344000.0,17.01,17.04,16.99,17.03,1344000.0
2014-08-22 10:40:00,17.03,17.03,16.98,16.99,1011000.0,17.03,17.03,16.98,16.99,1011000.0
2014-08-22 10:50:00,16.99,17.0,16.92,16.92,1026000.0,16.99,17.0,16.92,16.92,1026000.0
2014-08-22 11:00:00,16.92,16.97,16.91,16.95,604500.0,16.92,16.97,16.91,16.95,604500.0
2014-08-22 11:10:00,16.97,16.98,16.94,16.96,453000.0,16.97,16.98,16.94,16.96,453000.0
2014-08-22 11:20:00,16.96,16.97,16.94,16.95,450000.0,16.96,16.97,16.94,16.95,450000.0
2014-08-22 11:30:00,16.96,16.96,16.94,16.95,709500.0,16.96,16.96,16.94,16.95,709500.0
2014-08-22 11:40:00,16.95,16.96,16.94,16.95,129000.0,16.95,16.96,16.94,16.95,129000.0
2014-08-22 11:50:00,16.95,16.96,16.94,16.95,424500.0,16.95,16.96,16.94,16.95,424500.0
2014-08-22 12:00:00,16.95,17.0,16.95,16.99,514500.0,16.95,17.0,16.95,16.99,514500.0
2014-08-22 12:10:00,16.99,17.01,16.97,17.0,550500.0,16.99,17.01,16.97,17.0,550500.0
2014-08-22 12:20:00,17.0,17.03,17.0,17.02,1120500.0,17.0,17.03,17.0,17.02,1120500.0
2014-08-22 12:30:00,17.02,17.06,17.01,17.02,1261500.0,17.02,17.06,17.01,17.02,1261500.0
2014-08-22 12:40:00,17.03,17.04,17.01,17.02,304500.0,17.03,17.04,17.01,17.02,304500.0
2014-08-22 12:50:00,17.03,17.05,17.02,17.03,474000.0,17.03,17.05,17.02,17.03,474000.0
2014-08-22 13:00:00,17.03,17.04,17.01,17.02,343500.0,17.03,17.04,17.01,17.02,343500.0
2014-08-22 13:10:00,17.02,17.02,17.0,17.01,420000.0,17.02,17.02,17.0,17.01,420000.0
2014-08-22 13:20:00,17.01,17.03,17.0,17.03,229500.0,17.01,17.03,17.0,17.03,229500.0
2014-08-22 13:30:00,17.03,17.05,17.03,17.05,364500.0,17.03,17.05,17.03,17.05,364500.0
2014-08-22 13:40:00,17.05,17.07,17.04,17.07,646500.0,17.05,17.07,17.04,17.07,646500.0
2014-08-22 13:50:00,17.06,17.07,17.04,17.06,628500.0,17.06,17.07,17.04,17.06,628500.0
2014-08-22 14:00:00,17.05,17.06,17.02,17.03,438000.0,17.05,17.06,17.02,17.03,438000.0
2014-08-22 14:10:00,17.03,17.06,17.03,17.06,451500.0,17.03,17.06,17.03,17.06,451500.0
2014-08-22 14:20:00,17.05,17.09,17.05,17.09,990000.0,17.05,17.09,17.05,17.09,990000.0
2014-08-22 14:30:00,17.08,17.09,17.05,17.07,588000.0,17.08,17.09,17.05,17.07,588000.0
2014-08-22 14:40:00,17.07,17.13,17.06,17.11,1030500.0,17.07,17.13,17.06,17.11,1030500.0
2014-08-22 14:50:00,17.11,17.13,17.1,17.11,726000.0,17.11,17.13,17.1,17.11,726000.0
2014-08-22 15:00:00,17.11,17.12,17.09,17.11,669000.0,17.11,17.12,17.09,17.11,669000.0
2014-08-22 15:10:00,17.11,17.12,17.09,17.1,595500.0,17.11,17.12,17.09,17.1,595500.0
2014-08-22 15:20:00,17.1,17.1,17.08,17.1,706500.0,17.1,17.1,17.08,17.1,706500.0
2014-08-22 15:30:00,17.1,17.11,17.09,17.11,1063500.0,17.1,17.11,17.09,17.11,1063500.0
2014-08-22 15:40:00,17.11,17.11,17.09,17.1,1297500.0,17.11,17.11,17.09,17.1,1297500.0
2014-08-22 15:50:00,17.11,17.13,17.1,17.12,3495000.0,17.11,17.13,17.1,17.12,3495000.0
2014-08-25 09:30:00,17.21,17.55,17.21,17.53,9067500.0,17.21,17.55,17.21,17.53,9067500.0
2014-08-25 09:40:00,17.53,17.58,17.49,17.55,4933500.0,17.53,17.58,17.49,17.55,4933500.0
2014-08-25 09:50:00,17.55,17.58,17.47,17.49,3022500.0,17.55,17.58,17.47,17.49,3022500.0
2014-08-25 10:00:00,17.49,17.5,17.42,17.46,2824500.0,17.49,17.5,17.42,17.46,2824500.0
2014-08-25 10:10:00,17.45,17.48,17.42,17.44,2055000.0,17.45,17.48,17.42,17.44,2055000.0
2014-08-25 10:20:00,17.45,17.49,17.42,17.48,2236500.0,17.45,17.49,17.42,17.48,2236500.0
2014-08-25 10:30:00,17.48,17.52,17.47,17.48,1575000.0,17.48,17.52,17.47,17.48,1575000.0
2014-08-25 10:40:00,17.49,17.49,17.43,17.46,1315500.0,17.49,17.49,17.43,17.46,1315500.0
2014-08-25 10:50:00,17.47,17.52,17.46,17.47,766500.0,17.47,17.52,17.46,17.47,766500.0
2014-08-25 11:00:00,17.47,17.48,17.44,17.44,1026000.0,17.47,17.48,17.44,17.44,1026000.0
2014-08-25 11:10:00,17.44,17.49,17.42,17.48,1155000.0,17.44,17.49,17.42,17.48,1155000.0
2014-08-25 11:20:00,17.48,17.5,17.46,17.5,658500.0,17.48,17.5,17.46,17.5,658500.0
2014-08-25 11:30:00,17.49,17.5,17.46,17.48,582000.0,17.49,17.5,17.46,17.48,582000.0
2014-08-25 11:40:00,17.48,17.49,17.46,17.47,661500.0,17.48,17.49,17.46,17.47,661500.0
2014-08-25 11:50:00,17.46,17.5,17.46,17.46,649500.0,17.46,17.5,17.46,17.46,649500.0
2014-08-25 12:00:00,17.46,17.48,17.44,17.46,826500.0,17.46,17.48,17.44,17.46,826500.0
2014-08-25 12:10:00,17.46,17.47,17.44,17.46,573000.0,17.46,17.47,17.44,17.46,573000.0
2014-08-25 12:20:00,17.47,17.47,17.44,17.47,774000.0,17.47,17.47,17.44,17.47,774000.0
2014-08-25 12:30:00,17.46,17.47,17.4,17.42,961500.0,17.46,17.47,17.4,17.42,961500.0
2014-08-25 12:40:00,17.43,17.45,17.42,17.45,423000.0,17.43,17.45,17.42,17.45,423000.0
2014-08-25 12:50:00,17.43,17.48,17.43,17.47,681000.0,17.43,17.48,17.43,17.47,681000.0
2014-08-25 13:00:00,17.48,17.48,17.45,17.47,735000.0,17.48,17.48,17.45,17.47,735000.0
2014-08-25 13:10:00,17.47,17.52,17.46,17.49,1398000.0,17.47,17.52,17.46,17.49,1398000.0
2014-08-25 13:20:00,17.5,17.55,17.49,17.53,1221000.0,17.5,17.55,17.49,17.53,1221000.0
2014-08-25 13:30:00,17.53,17.54,17.49,17.53,1000500.0,17.53,17.54,17.49,17.53,1000500.0
2014-08-25 13:40:00,17.53,17.54,17.51,17.52,735000.0,17.53,17.54,17.51,17.52,735000.0
2014-08-25 13:50:00,17.53,17.54,17.51,17.51,556500.0,17.53,17.54,17.51,17.51,556500.0
2014-08-25 14:00:00,17.51,17.53,17.47,17.49,574500.0,17.51,17.53,17.47,17.49,574500.0
2014-08-25 14:10:00,17.48,17.51,17.48,17.5,411000.0,17.48,17.51,17.48,17.5,411000.0
2014-08-25 14:20:00,17.5,17.51,17.45,17.47,694500.0,17.5,17.51,17.45,17.47,694500.0
2014-08-25 14:30:00,17.47,17.51,17.46,17.5,609000.0,17.47,17.51,17.46,17.5,609000.0
2014-08-25 14:40:00,17.5,17.51,17.49,17.5,357000.0,17.5,17.51,17.49,17.5,357000.0
2014-08-25 14:50:00,17.49,17.51,17.48,17.48,312000.0,17.49,17.51,17.48,17.48,312000.0
2014-08-25 15:00:00,17.48,17.5,17.47,17.48,468000.0,17.48,17.5,17.47,17.48,468000.0
2014-08-25 15:10:00,17.48,17.5,17.48,17.5,669000.0,17.48,17.5,17.48,17.5,669000.0
2014-08-25 15:20:00,17.5,17.5,17.48,17.49,651000.0,17.5,17.5,17.48,17.49,651000.0
2014-08-25 15:30:00,17.49,17.5,17.47,17.5,928500.0,17.49,17.5,17.47,17.5,928500.0
2014-08-25 15:40:00,17.49,17.51,17.48,17.48,1503000.0,17.49,17.51,17.48,17.48,1503000.0
2014-08-25 15:50:00,17.48,17.51,17.47,17.51,4210500.0,17.48,17.51,17.47,17.51,4210500.0
2014-08-26 09:30:00,17.67,17.7,17.52,17.56,6429000.0,17.67,17.7,17.52,17.56,6429000.0
2014-08-26 09:40:00,17.57,17.57,17.5,17.54,2764500.0,17.57,17.57,17.5,17.54,2764500.0
2014-08-26 09:50:00,17.55,17.59,17.53,17.57,1788000.0,17.55,17.59,17.53,17.57,1788000.0
2014-08-26 10:00:00,17.57,17.6,17.48,17.49,3247500.0,17.57,17.6,17.48,17.49,3247500.0
2014-08-26 10:10:00,17.49,17.53,17.49,17.51,1038000.0,17.49,17.53,17.49,17.51,1038000.0
2014-08-26 10:20:00,17.5,17.54,17.47,17.53,1555500.0,17.5,17.54,17.47,17.53,1555500.0
2014-08-26 10:30:00,17.54,17.56,17.51,17.56,1033500.0,17.54,17.56,17.51,17.56,1033500.0
2014-08-26 10:40:00,17.56,17.56,17.51,17.53,756000.0,17.56,17.56,17.51,17.53,756000.0
2014-08-26 10:50:00,17.53,17.54,17.51,17.52,660000.0,17.53,17.54,17.51,17.52,660000.0
2014-08-26 11:00:00,17.53,17.55,17.51,17.52,559500.0,17.53,17.55,17.51,17.52,559500.0
2014-08-26 11:10:00,17.52,17.55,17.49,17.55,1114500.0,17.52,17.55,17.49,17.55,1114500.0
2014-08-26 11:20:00,17.54,17.63,17.53,17.63,1879500.0,17.54,17.63,17.53,17.63,1879500.0
2014-08-26 11:30:00,17.63,17.63,17.58,17.61,1939500.0,17.63,17.63,17.58,17.61,1939500.0
2014-08-26 11:40:00,17.61,17.62,17.59,17.61,447000.0,17.61,17.62,17.59,17.61,447000.0
2014-08-26 11:50:00,17.61,17.64,17.61,17.61,1006500.0,17.61,17.64,17.61,17.61,1006500.0
2014-08-26 12:00:00,17.61,17.63,17.6,17.62,558000.0,17.61,17.63,17.6,17.62,558000.0
2014-08-26 12:10:00,17.62,17.67,17.61,17.65,1572000.0,17.62,17.67,17.61,17.65,1572000.0
2014-08-26 12:20:00,17.66,17.67,17.63,17.66,565500.0,17.66,17.67,17.63,17.66,565500.0
2014-08-26 12:30:00,17.66,17.66,17.61,17.62,634500.0,17.66,17.66,17.61,17.62,634500.0
2014-08-26 12:40:00,17.63,17.63,17.55,17.55,1384500.0,17.63,17.63,17.55,17.55,1384500.0
2014-08-26 12:50:00,17.56,17.58,17.55,17.56,333000.0,17.56,17.58,17.55,17.56,333000.0
2014-08-26 13:00:00,17.55,17.56,17.55,17.56,235500.0,17.55,17.56,17.55,17.56,235500.0
2014-08-26 13:10:00,17.56,17.58,17.56,17.58,256500.0,17.56,17.58,17.56,17.58,256500.0
2014-08-26 13:20:00,17.57,17.58,17.56,17.57,256500.0,17.57,17.58,17.56,17.57,256500.0
2014-08-26 13:30:00,17.57,17.57,17.55,17.55,268500.0,17.57,17.57,17.55,17.55,268500.0
2014-08-26 13:40:00,17.56,17.56,17.54,17.55,388500.0,17.56,17.56,17.54,17.55,388500.0
2014-08-26 13:50:00,17.55,17.56,17.54,17.55,510000.0,17.55,17.56,17.54,17.55,510000.0
2014-08-26 14:00:00,17.55,17.56,17.55,17.55,336000.0,17.55,17.56,17.55,17.55,336000.0
2014-08-26 14:10:00,17.55,17.57,17.55,17.56,294000.0,17.55,17.57,17.55,17.56,294000.0
2014-08-26 14:20:00,17.56,17.57,17.55,17.57,379500.0,17.56,17.57,17.55,17.57,379500.0
2014-08-26 14:30:00,17.56,17.63,17.56,17.63,1519500.0,17.56,17.63,17.56,17.63,1519500.0
2014-08-26 14:40:00,17.63,17.63,17.59,17.6,517500.0,17.63,17.63,17.59,17.6,517500.0
2014-08-26 14:50:00,17.6,17.62,17.59,17.59,687000.0,17.6,17.62,17.59,17.59,687000.0
2014-08-26 15:00:00,17.59,17.61,17.57,17.57,493500.0,17.59,17.61,17.57,17.57,493500.0
2014-08-26 15:10:00,17.57,17.59,17.56,17.58,424500.0,17.57,17.59,17.56,17.58,424500.0
2014-08-26 15:20:00,17.58,17.58,17.52,17.52,970500.0,17.58,17.58,17.52,17.52,970500.0
2014-08-26 15:30:00,17.52,17.56,17.52,17.54,666000.0,17.52,17.56,17.52,17.54,666000.0
2014-08-26 15:40:00,17.55,17.55,17.5,17.5,1363500.0,17.55,17.55,17.5,17.5,1363500.0
2014-08-26 15:50:00,17.5,17.51,17.44,17.45,4408500.0,17.5,17.51,17.44,17.45,4408500.0
2014-08-27 09:30:00,17.57,17.62,17.5,17.52,3333000.0,17.57,17.62,17.5,17.52,3333000.0
2014-08-27 09:40:00,17.52,17.56,17.49,17.52,1584000.0,17.52,17.56,17.49,17.52,1584000.0
2014-08-27 09:50:00,17.52,17.53,17.47,17.5,2127000.0,17.52,17.53,17.47,17.5,2127000.0
2014-08-27 10:00:00,17.49,17.51,17.43,17.5,1965000.0,17.49,17.51,17.43,17.5,1965000.0
2014-08-27 10:10:00,17.5,17.51,17.45,17.47,798000.0,17.5,17.51,17.45,17.47,798000.0
2014-08-27 10:20:00,17.46,17.47,17.43,17.45,978000.0,17.46,17.47,17.43,17.45,978000.0
2014-08-27 10:30:00,17.45,17.45,17.39,17.4,1800000.0,17.45,17.45,17.39,17.4,1800000.0
2014-08-27 10:40:00,17.4,17.44,17.35,17.42,1858500.0,17.4,17.44,17.35,17.42,1858500.0
2014-08-27 10:50:00,17.43,17.46,17.42,17.45,952500.0,17.43,17.46,17.42,17.45,952500.0
2014-08-27 11:00:00,17.45,17.51,17.44,17.5,1197000.0,17.45,17.51,17.44,17.5,1197000.0
2014-08-27 11:10:00,17.5,17.52,17.47,17.49,900000.0,17.5,17.52,17.47,17.49,900000.0
2014-08-27 11:20:00,17.49,17.5,17.47,17.48,352500.0,17.49,17.5,17.47,17.48,352500.0
2014-08-27 11:30:00,17.48,17.48,17.44,17.48,807000.0,17.48,17.48,17.44,17.48,807000.0
2014-08-27 11:40:00,17.48,17.52,17.47,17.51,501000.0,17.48,17.52,17.47,17.51,501000.0
2014-08-27 11:50:00,17.51,17.52,17.48,17.5,379500.0,17.51,17.52,17.48,17.5,379500.0
2014-08-27 12:00:00,17.5,17.52,17.47,17.48,559500.0,17.5,17.52,17.47,17.48,559500.0
2014-08-27 12:10:00,17.47,17.5,17.46,17.48,592500.0,17.47,17.5,17.46,17.48,592500.0
2014-08-27 12:20:00,17.47,17.51,17.47,17.5,399000.0,17.47,17.51,17.47,17.5,399000.0
2014-08-27 12:30:00,17.49,17.49,17.47,17.48,297000.0,17.49,17.49,17.47,17.48,297000.0
2014-08-27 12:40:00,17.48,17.49,17.45,17.46,409500.0,17.48,17.49,17.45,17.46,409500.0
2014-08-27 12:50:00,17.46,17.48,17.44,17.47,771000.0,17.46,17.48,17.44,17.47,771000.0
2014-08-27 13:00:00,17.47,17.49,17.45,17.49,252000.0,17.47,17.49,17.45,17.49,252000.0
2014-08-27 13:10:00,17.49,17.52,17.49,17.5,906000.0,17.49,17.52,17.49,17.5,906000.0
2014-08-27 13:20:00,17.51,17.51,17.48,17.48,274500.0,17.51,17.51,17.48,17.48,274500.0
2014-08-27 13:30:00,17.48,17.48,17.45,17.46,433500.0,17.48,17.48,17.45,17.46,433500.0
2014-08-27 13:40:00,17.46,17.47,17.45,17.46,217500.0,17.46,17.47,17.45,17.46,217500.0
2014-08-27 13:50:00,17.45,17.47,17.44,17.45,495000.0,17.45,17.47,17.44,17.45,495000.0
2014-08-27 14:00:00,17.45,17.46,17.44,17.44,381000.0,17.45,17.46,17.44,17.44,381000.0
2014-08-27 14:10:00,17.44,17.47,17.44,17.47,307500.0,17.44,17.47,17.44,17.47,307500.0
2014-08-27 14:20:00,17.46,17.48,17.45,17.46,268500.0,17.46,17.48,17.45,17.46,268500.0
2014-08-27 14:30:00,17.46,17.49,17.45,17.49,526500.0,17.46,17.49,17.45,17.49,526500.0
2014-08-27 14:40:00,17.49,17.49,17.47,17.48,567000.0,17.49,17.49,17.47,17.48,567000.0
2014-08-27 14:50:00,17.48,17.5,17.47,17.47,681000.0,17.48,17.5,17.47,17.47,681000.0
2014-08-27 15:00:00,17.48,17.5,17.47,17.47,868500.0,17.48,17.5,17.47,17.47,868500.0
2014-08-27 15:10:00,17.47,17.48,17.46,17.48,714000.0,17.47,17.48,17.46,17.48,714000.0
2014-08-27 15:20:00,17.48,17.49,17.45,17.46,646500.0,17.48,17.49,17.45,17.46,646500.0
2014-08-27 15:30:00,17.46,17.47,17.45,17.47,883500.0,17.46,17.47,17.45,17.47,883500.0
2014-08-27 15:40:00,17.47,17.49,17.46,17.49,1038000.0,17.47,17.49,17.46,17.49,1038000.0
2014-08-27 15:50:00,17.49,17.56,17.49,17.55,4620000.0,17.49,17.56,17.49,17.55,4620000.0
2014-08-28 09:30:00,17.46,17.63,17.45,17.6,5088000.0,17.46,17.63,17.45,17.6,5088000.0
2014-08-28 09:40:00,17.59,17.6,17.49,17.55,2265000.0,17.59,17.6,17.49,17.55,2265000.0
2014-08-28 09:50:00,17.55,17.59,17.51,17.54,1860000.0,17.55,17.59,17.51,17.54,1860000.0
2014-08-28 10:00:00,17.54,17.55,17.48,17.52,1504500.0,17.54,17.55,17.48,17.52,1504500.0
2014-08-28 10:10:00,17.53,17.53,17.44,17.48,1506000.0,17.53,17.53,17.44,17.48,1506000.0
2014-08-28 10:20:00,17.47,17.49,17.45,17.49,955500.0,17.47,17.49,17.45,17.49,955500.0
2014-08-28 10:30:00,17.5,17.5,17.45,17.46,585000.0,17.5,17.5,17.45,17.46,585000.0
2014-08-28 10:40:00,17.46,17.53,17.45,17.51,775500.0,17.46,17.53,17.45,17.51,775500.0
2014-08-28 10:50:00,17.51,17.53,17.5,17.51,477000.0,17.51,17.53,17.5,17.51,477000.0
2014-08-28 11:00:00,17.51,17.54,17.51,17.52,426000.0,17.51,17.54,17.51,17.52,426000.0
2014-08-28 11:10:00,17.52,17.55,17.52,17.53,408000.0,17.52,17.55,17.52,17.53,408000.0
2014-08-28 11:20:00,17.54,17.54,17.51,17.52,478500.0,17.54,17.54,17.51,17.52,478500.0
2014-08-28 11:30:00,17.52,17.54,17.51,17.53,358500.0,17.52,17.54,17.51,17.53,358500.0
2014-08-28 11:40:00,17.53,17.54,17.51,17.54,606000.0,17.53,17.54,17.51,17.54,606000.0
2014-08-28 11:50:00,17.54,17.6,17.54,17.54,1393500.0,17.54,17.6,17.54,17.54,1393500.0
2014-08-28 12:00:00,17.55,17.56,17.54,17.55,387000.0,17.55,17.56,17.54,17.55,387000.0
2014-08-28 12:10:00,17.54,17.58,17.54,17.57,640500.0,17.54,17.58,17.54,17.57,640500.0
2014-08-28 12:20:00,17.57,17.61,17.57,17.61,1933500.0,17.57,17.61,17.57,17.61,1933500.0
2014-08-28 12:30:00,17.61,17.62,17.56,17.59,1156500.0,17.61,17.62,17.56,17.59,1156500.0
2014-08-28 12:40:00,17.58,17.61,17.58,17.58,297000.0,17.58,17.61,17.58,17.58,297000.0
2014-08-28 12:50:00,17.59,17.6,17.58,17.6,558000.0,17.59,17.6,17.58,17.6,558000.0
2014-08-28 13:00:00,17.6,17.6,17.56,17.57,651000.0,17.6,17.6,17.56,17.57,651000.0
2014-08-28 13:10:00,17.58,17.61,17.58,17.6,555000.0,17.58,17.61,17.58,17.6,555000.0
2014-08-28 13:20:00,17.59,17.61,17.59,17.6,318000.0,17.59,17.61,17.59,17.6,318000.0
2014-08-28 13:30:00,17.6,17.6,17.57,17.58,277500.0,17.6,17.6,17.57,17.58,277500.0
2014-08-28 13:40:00,17.59,17.59,17.57,17.58,417000.0,17.59,17.59,17.57,17.58,417000.0
2014-08-28 13:50:00,17.58,17.58,17.56,17.58,297000.0,17.58,17.58,17.56,17.58,297000.0
2014-08-28 14:00:00,17.58,17.59,17.57,17.58,411000.0,17.58,17.59,17.57,17.58,411000.0
2014-08-28 14:10:00,17.58,17.6,17.57,17.6,640500.0,17.58,17.6,17.57,17.6,640500.0
2014-08-28 14:20:00,17.6,17.61,17.58,17.6,198000.0,17.6,17.61,17.58,17.6,198000.0
2014-08-28 14:30:00,17.59,17.6,17.59,17.6,393000.0,17.59,17.6,17.59,17.6,393000.0
2014-08-28 14:40:00,17.6,17.6,17.58,17.58,237000.0,17.6,17.6,17.58,17.58,237000.0
2014-08-28 14:50:00,17.59,17.6,17.58,17.6,807000.0,17.59,17.6,17.58,17.6,807000.0
2014-08-28 15:00:00,17.6,17.61,17.59,17.6,936000.0,17.6,17.61,17.59,17.6,936000.0
2014-08-28 15:10:00,17.6,17.61,17.59,17.61,700500.0,17.6,17.61,17.59,17.61,700500.0
2014-08-28 15:20:00,17.61,17.61,17.6,17.6,544500.0,17.61,17.61,17.6,17.6,544500.0
2014-08-28 15:30:00,17.6,17.61,17.59,17.6,360000.0,17.6,17.61,17.59,17.6,360000.0
2014-08-28 15:40:00,17.6,17.61,17.6,17.6,1032000.0,17.6,17.61,17.6,17.6,1032000.0
2014-08-28 15:50:00,17.6,17.6,17.58,17.59,2977500.0,17.6,17.6,17.58,17.59,2977500.0
2014-08-29 09:30:00,17.94,18.04,17.86,18.01,12957000.0,17.94,18.04,17.86,18.01,12957000.0
2014-08-29 09:40:00,18.01,18.04,17.91,17.94,7252500.0,18.01,18.04,17.91,17.94,7252500.0
2014-08-29 09:50:00,17.93,17.96,17.9,17.93,2716500.0,17.93,17.96,17.9,17.93,2716500.0
2014-08-29 10:00:00,17.93,17.95,17.91,17.93,1675500.0,17.93,17.95,17.91,17.93,1675500.0
2014-08-29 10:10:00,17.93,17.95,17.83,17.95,3916500.0,17.93,17.95,17.83,17.95,3916500.0
2014-08-29 10:20:00,17.95,17.97,17.89,17.96,2433000.0,17.95,17.97,17.89,17.96,2433000.0
2014-08-29 10:30:00,17.96,17.98,17.95,17.96,1218000.0,17.96,17.98,17.95,17.96,1218000.0
2014-08-29 10:40:00,17.95,17.98,17.94,17.97,879000.0,17.95,17.98,17.94,17.97,879000.0
2014-08-29 10:50:00,17.98,18.01,17.96,18.0,2538000.0,17.98,18.01,17.96,18.0,2538000.0
2014-08-29 11:00:00,18.0,18.02,17.98,18.01,2010000.0,18.0,18.02,17.98,18.01,2010000.0
2014-08-29 11:10:00,18.02,18.09,18.01,18.08,4068000.0,18.02,18.09,18.01,18.08,4068000.0
2014-08-29 11:20:00,18.08,18.09,18.06,18.07,1852500.0,18.08,18.09,18.06,18.07,1852500.0
2014-08-29 11:30:00,18.08,18.1,18.07,18.1,1369500.0,18.08,18.1,18.07,18.1,1369500.0
2014-08-29 11:40:00,18.1,18.12,18.09,18.11,1963500.0,18.1,18.12,18.09,18.11,1963500.0
2014-08-29 11:50:00,18.11,18.13,18.08,18.08,2127000.0,18.11,18.13,18.08,18.08,2127000.0
2014-08-29 12:00:00,18.08,18.09,18.03,18.03,2335500.0,18.08,18.09,18.03,18.03,2335500.0
2014-08-29 12:10:00,18.02,18.06,18.02,18.05,936000.0,18.02,18.06,18.02,18.05,936000.0
2014-08-29 12:20:00,18.04,18.05,18.02,18.03,970500.0,18.04,18.05,18.02,18.03,970500.0
2014-08-29 12:30:00,18.03,18.05,18.01,18.02,748500.0,18.03,18.05,18.01,18.02,748500.0
2014-08-29 12:40:00,18.01,18.05,18.01,18.04,832500.0,18.01,18.05,18.01,18.04,832500.0
2014-08-29 12:50:00,18.04,18.05,18.03,18.05,585000.0,18.04,18.05,18.03,18.05,585000.0
2014-08-29 13:00:00,18.05,18.05,18.01,18.03,1258500.0,18.05,18.05,18.01,18.03,1258500.0
2014-08-29 13:10:00,18.04,18.04,18.01,18.01,702000.0,18.04,18.04,18.01,18.01,702000.0
2014-08-29 13:20:00,18.02,18.02,17.99,18.02,1332000.0,18.02,18.02,17.99,18.02,1332000.0
2014-08-29 13:30:00,18.01,18.02,17.98,17.98,744000.0,18.01,18.02,17.98,17.98,744000.0
2014-08-29 13:40:00,17.99,18.0,17.98,17.99,1177500.0,17.99,18.0,17.98,17.99,1177500.0
2014-08-29 13:50:00,17.99,17.99,17.98,17.99,516000.0,17.99,17.99,17.98,17.99,516000.0
2014-08-29 14:00:00,17.99,18.0,17.98,17.99,679500.0,17.99,18.0,17.98,17.99,679500.0
2014-08-29 14:10:00,17.99,17.99,17.95,17.96,1395000.0,17.99,17.99,17.95,17.96,1395000.0
2014-08-29 14:20:00,17.96,17.98,17.95,17.98,942000.0,17.96,17.98,17.95,17.98,942000.0
2014-08-29 14:30:00,17.97,17.99,17.96,17.96,1044000.0,17.97,17.99,17.96,17.96,1044000.0
2014-08-29 14:40:00,17.96,17.98,17.96,17.97,562500.0,17.96,17.98,17.96,17.97,562500.0
2014-08-29 14:50:00,17.96,17.98,17.95,17.97,487500.0,17.96,17.98,17.95,17.97,487500.0
2014-08-29 15:00:00,17.98,17.99,17.97,17.97,811500.0,17.98,17.99,17.97,17.97,811500.0
2014-08-29 15:10:00,17.97,18.02,17.97,18.01,1191000.0,17.97,18.02,17.97,18.01,1191000.0
2014-08-29 15:20:00,18.01,18.02,17.98,17.98,1144500.0,18.01,18.02,17.98,17.98,1144500.0
2014-08-29 15:30:00,17.98,17.99,17.97,17.99,1177500.0,17.98,17.99,17.97,17.99,1177500.0
2014-08-29 15:40:00,17.99,17.99,17.97,17.98,2352000.0,17.99,17.99,17.97,17.98,2352000.0
2014-08-29 15:50:00,17.98,18.0,17.97,17.98,4809000.0,17.98,18.0,17.97,17.98,4809000.0
2014-09-02 09:30:00,18.37,18.47,18.29,18.45,12433500.0,18.37,18.47,18.29,18.45,12433500.0
2014-09-02 09:40:00,18.44,18.5,18.39,18.49,6525000.0,18.44,18.5,18.39,18.49,6525000.0
2014-09-02 09:50:00,18.49,18.51,18.43,18.46,4242000.0,18.49,18.51,18.43,18.46,4242000.0
2014-09-02 10:00:00,18.45,18.51,18.43,18.45,2841000.0,18.45,18.51,18.43,18.45,2841000.0
2014-09-02 10:10:00,18.44,18.5,18.43,18.47,2008500.0,18.44,18.5,18.43,18.47,2008500.0
2014-09-02 10:20:00,18.48,18.63,18.46,18.61,5670000.0,18.48,18.63,18.46,18.61,5670000.0
2014-09-02 10:30:00,18.61,18.64,18.57,18.63,4053000.0,18.61,18.64,18.57,18.63,4053000.0
2014-09-02 10:40:00,18.63,18.66,18.61,18.62,2938500.0,18.63,18.66,18.61,18.62,2938500.0
2014-09-02 10:50:00,18.62,18.73,18.62,18.73,3792000.0,18.62,18.73,18.62,18.73,3792000.0
2014-09-02 11:00:00,18.72,18.83,18.72,18.78,6441000.0,18.72,18.83,18.72,18.78,6441000.0
2014-09-02 11:10:00,18.79,18.79,18.74,18.77,4458000.0,18.79,18.79,18.74,18.77,4458000.0
2014-09-02 11:20:00,18.76,18.84,18.75,18.83,3910500.0,18.76,18.84,18.75,18.83,3910500.0
2014-09-02 11:30:00,18.83,18.92,18.82,18.92,4276500.0,18.83,18.92,18.82,18.92,4276500.0
2014-09-02 11:40:00,18.92,18.99,18.91,18.92,5086500.0,18.92,18.99,18.91,18.92,5086500.0
2014-09-02 11:50:00,18.93,18.93,18.84,18.84,3427500.0,18.93,18.93,18.84,18.84,3427500.0
2014-09-02 12:00:00,18.84,18.9,18.82,18.88,2160000.0,18.84,18.9,18.82,18.88,2160000.0
2014-09-02 12:10:00,18.88,18.93,18.85,18.88,1986000.0,18.88,18.93,18.85,18.88,1986000.0
2014-09-02 12:20:00,18.88,18.92,18.86,18.91,1054500.0,18.88,18.92,18.86,18.91,1054500.0
2014-09-02 12:30:00,18.92,18.92,18.85,18.87,1407000.0,18.92,18.92,18.85,18.87,1407000.0
2014-09-02 12:40:00,18.87,18.89,18.82,18.86,1807500.0,18.87,18.89,18.82,18.86,1807500.0
2014-09-02 12:50:00,18.85,18.86,18.76,18.78,2800500.0,18.85,18.86,18.76,18.78,2800500.0
2014-09-02 13:00:00,18.78,18.8,18.76,18.79,1891500.0,18.78,18.8,18.76,18.79,1891500.0
2014-09-02 13:10:00,18.78,18.79,18.74,18.76,1845000.0,18.78,18.79,18.74,18.76,1845000.0
2014-09-02 13:20:00,18.76,18.77,18.7,18.75,2214000.0,18.76,18.77,18.7,18.75,2214000.0
2014-09-02 13:30:00,18.74,18.8,18.74,18.79,1075500.0,18.74,18.8,18.74,18.79,1075500.0
2014-09-02 13:40:00,18.8,18.81,18.78,18.79,1219500.0,18.8,18.81,18.78,18.79,1219500.0
2014-09-02 13:50:00,18.8,18.91,18.8,18.86,2842500.0,18.8,18.91,18.8,18.86,2842500.0
2014-09-02 14:00:00,18.87,18.92,18.85,18.92,1165500.0,18.87,18.92,18.85,18.92,1165500.0
2014-09-02 14:10:00,18.92,18.92,18.85,18.85,922500.0,18.92,18.92,18.85,18.85,922500.0
2014-09-02 14:20:00,18.85,18.9,18.84,18.9,706500.0,18.85,18.9,18.84,18.9,706500.0
2014-09-02 14:30:00,18.9,18.9,18.86,18.87,880500.0,18.9,18.9,18.86,18.87,880500.0
2014-09-02 14:40:00,18.88,18.89,18.87,18.87,552000.0,18.88,18.89,18.87,18.87,552000.0
2014-09-02 14:50:00,18.87,18.93,18.87,18.91,2632500.0,18.87,18.93,18.87,18.91,2632500.0
2014-09-02 15:00:00,18.91,18.95,18.89,18.89,2263500.0,18.91,18.95,18.89,18.89,2263500.0
2014-09-02 15:10:00,18.89,18.92,18.88,18.9,796500.0,18.89,18.92,18.88,18.9,796500.0
2014-09-02 15:20:00,18.9,18.91,18.87,18.91,1093500.0,18.9,18.91,18.87,18.91,1093500.0
2014-09-02 15:30:00,18.91,18.96,18.89,18.95,2431500.0,18.91,18.96,18.89,18.95,2431500.0
2014-09-02 15:40:00,18.94,18.97,18.93,18.97,2509500.0,18.94,18.97,18.93,18.97,2509500.0
2014-09-02 15:50:00,18.97,18.98,18.89,18.94,6615000.0,18.97,18.98,18.89,18.94,6615000.0
2014-09-03 09:30:00,19.17,19.2,18.97,19.07,12892500.0,19.17,19.2,18.97,19.07,12892500.0
2014-09-03 09:40:00,19.08,19.09,18.97,19.02,4615500.0,19.08,19.09,18.97,19.02,4615500.0
2014-09-03 09:50:00,19.02,19.05,18.81,18.88,6561000.0,19.02,19.05,18.81,18.88,6561000.0
2014-09-03 10:00:00,18.88,18.93,18.77,18.81,4066500.0,18.88,18.93,18.77,18.81,4066500.0
2014-09-03 10:10:00,18.8,18.85,18.75,18.76,2559000.0,18.8,18.85,18.75,18.76,2559000.0
2014-09-03 10:20:00,18.77,18.8,18.69,18.75,3840000.0,18.77,18.8,18.69,18.75,3840000.0
2014-09-03 10:30:00,18.75,18.83,18.71,18.79,3573000.0,18.75,18.83,18.71,18.79,3573000.0
2014-09-03 10:40:00,18.79,18.84,18.76,18.79,1725000.0,18.79,18.84,18.76,18.79,1725000.0
2014-09-03 10:50:00,18.79,18.81,18.76,18.79,829500.0,18.79,18.81,18.76,18.79,829500.0
2014-09-03 11:00:00,18.79,18.8,18.76,18.79,1171500.0,18.79,18.8,18.76,18.79,1171500.0
2014-09-03 11:10:00,18.79,18.79,18.71,18.76,1341000.0,18.79,18.79,18.71,18.76,1341000.0
2014-09-03 11:20:00,18.75,18.79,18.72,18.72,1267500.0,18.75,18.79,18.72,18.72,1267500.0
2014-09-03 11:30:00,18.72,18.77,18.71,18.76,1300500.0,18.72,18.77,18.71,18.76,1300500.0
2014-09-03 11:40:00,18.76,18.79,18.72,18.73,1060500.0,18.76,18.79,18.72,18.73,1060500.0
2014-09-03 11:50:00,18.73,18.83,18.73,18.81,1621500.0,18.73,18.83,18.73,18.81,1621500.0
2014-09-03 12:00:00,18.8,18.82,18.73,18.74,1347000.0,18.8,18.82,18.73,18.74,1347000.0
2014-09-03 12:10:00,18.73,18.78,18.73,18.75,558000.0,18.73,18.78,18.73,18.75,558000.0
2014-09-03 12:20:00,18.76,18.77,18.73,18.74,495000.0,18.76,18.77,18.73,18.74,495000.0
2014-09-03 12:30:00,18.74,18.79,18.73,18.78,795000.0,18.74,18.79,18.73,18.78,795000.0
2014-09-03 12:40:00,18.78,18.81,18.76,18.78,1158000.0,18.78,18.81,18.76,18.78,1158000.0
2014-09-03 12:50:00,18.78,18.81,18.77,18.8,661500.0,18.78,18.81,18.77,18.8,661500.0
2014-09-03 13:00:00,18.8,18.83,18.78,18.83,808500.0,18.8,18.83,18.78,18.83,808500.0
2014-09-03 13:10:00,18.83,18.86,18.81,18.83,1047000.0,18.83,18.86,18.81,18.83,1047000.0
2014-09-03 13:20:00,18.83,18.91,18.83,18.88,1096500.0,18.83,18.91,18.83,18.88,1096500.0
2014-09-03 13:30:00,18.89,18.92,18.85,18.86,1174500.0,18.89,18.92,18.85,18.86,1174500.0
2014-09-03 13:40:00,18.87,18.88,18.85,18.87,555000.0,18.87,18.88,18.85,18.87,555000.0
2014-09-03 13:50:00,18.87,18.9,18.84,18.88,846000.0,18.87,18.9,18.84,18.88,846000.0
2014-09-03 14:00:00,18.89,18.9,18.87,18.89,687000.0,18.89,18.9,18.87,18.89,687000.0
2014-09-03 14:10:00,18.88,18.89,18.87,18.88,906000.0,18.88,18.89,18.87,18.88,906000.0
2014-09-03 14:20:00,18.88,18.89,18.86,18.87,606000.0,18.88,18.89,18.86,18.87,606000.0
2014-09-03 14:30:00,18.87,18.9,18.87,18.88,640500.0,18.87,18.9,18.87,18.88,640500.0
2014-09-03 14:40:00,18.89,18.89,18.87,18.87,987000.0,18.89,18.89,18.87,18.87,987000.0
2014-09-03 14:50:00,18.87,18.9,18.84,18.84,1705500.0,18.87,18.9,18.84,18.84,1705500.0
2014-09-03 15:00:00,18.84,18.86,18.78,18.85,2847000.0,18.84,18.86,18.78,18.85,2847000.0
2014-09-03 15:10:00,18.85,18.85,18.8,18.8,1152000.0,18.85,18.85,18.8,18.8,1152000.0
2014-09-03 15:20:00,18.81,18.82,18.76,18.79,1585500.0,18.81,18.82,18.76,18.79,1585500.0
2014-09-03 15:30:00,18.78,18.79,18.67,18.72,3889500.0,18.78,18.79,18.67,18.72,3889500.0
2014-09-03 15:40:00,18.72,18.76,18.71,18.74,2077500.0,18.72,18.76,18.71,18.74,2077500.0
2014-09-03 15:50:00,18.75,18.78,18.72,18.75,3670500.0,18.75,18.78,18.72,18.75,3670500.0
2014-09-04 09:30:00,18.95,18.95,18.78,18.8,5503500.0,18.95,18.95,18.78,18.8,5503500.0
2014-09-04 09:40:00,18.82,18.85,18.69,18.78,4188000.0,18.82,18.85,18.69,18.78,4188000.0
2014-09-04 09:50:00,18.8,18.93,18.8,18.86,2496000.0,18.8,18.93,18.8,18.86,2496000.0
2014-09-04 10:00:00,18.86,18.88,18.79,18.84,1686000.0,18.86,18.88,18.79,18.84,1686000.0
2014-09-04 10:10:00,18.84,18.86,18.78,18.81,1378500.0,18.84,18.86,18.78,18.81,1378500.0
2014-09-04 10:20:00,18.81,18.86,18.8,18.81,1099500.0,18.81,18.86,18.8,18.81,1099500.0
2014-09-04 10:30:00,18.81,18.83,18.77,18.83,1398000.0,18.81,18.83,18.77,18.83,1398000.0
2014-09-04 10:40:00,18.83,18.9,18.82,18.87,1840500.0,18.83,18.9,18.82,18.87,1840500.0
2014-09-04 10:50:00,18.87,18.92,18.87,18.89,1306500.0,18.87,18.92,18.87,18.89,1306500.0
2014-09-04 11:00:00,18.9,18.93,18.89,18.93,1738500.0,18.9,18.93,18.89,18.93,1738500.0
2014-09-04 11:10:00,18.93,19.08,18.9,19.08,4932000.0,18.93,19.08,18.9,19.08,4932000.0
2014-09-04 11:20:00,19.08,19.08,18.96,18.97,2940000.0,19.08,19.08,18.96,18.97,2940000.0
2014-09-04 11:30:00,18.97,19.04,18.96,18.99,2425500.0,18.97,19.04,18.96,18.99,2425500.0
2014-09-04 11:40:00,18.98,19.04,18.97,18.99,1938000.0,18.98,19.04,18.97,18.99,1938000.0
2014-09-04 11:50:00,18.98,19.01,18.94,18.96,1366500.0,18.98,19.01,18.94,18.96,1366500.0
2014-09-04 12:00:00,18.95,18.98,18.92,18.95,1201500.0,18.95,18.98,18.92,18.95,1201500.0
2014-09-04 12:10:00,18.94,18.98,18.94,18.97,414000.0,18.94,18.98,18.94,18.97,414000.0
2014-09-04 12:20:00,18.97,18.98,18.92,18.94,964500.0,18.97,18.98,18.92,18.94,964500.0
2014-09-04 12:30:00,18.94,19.0,18.94,18.99,787500.0,18.94,19.0,18.94,18.99,787500.0
2014-09-04 12:40:00,18.99,19.0,18.97,18.98,471000.0,18.99,19.0,18.97,18.98,471000.0
2014-09-04 12:50:00,18.98,19.04,18.98,19.03,1195500.0,18.98,19.04,18.98,19.03,1195500.0
2014-09-04 13:00:00,19.04,19.05,19.02,19.03,952500.0,19.04,19.05,19.02,19.03,952500.0
2014-09-04 13:10:00,19.04,19.07,19.03,19.04,1185000.0,19.04,19.07,19.03,19.04,1185000.0
2014-09-04 13:20:00,19.04,19.06,19.02,19.05,760500.0,19.04,19.06,19.02,19.05,760500.0
2014-09-04 13:30:00,19.05,19.06,19.03,19.04,672000.0,19.05,19.06,19.03,19.04,672000.0
2014-09-04 13:40:00,19.04,19.06,19.01,19.05,718500.0,19.04,19.06,19.01,19.05,718500.0
2014-09-04 13:50:00,19.05,19.08,19.04,19.08,1213500.0,19.05,19.08,19.04,19.08,1213500.0
2014-09-04 14:00:00,19.09,19.19,19.08,19.19,4023000.0,19.09,19.19,19.08,19.19,4023000.0
2014-09-04 14:10:00,19.19,19.27,19.17,19.23,5487000.0,19.19,19.27,19.17,19.23,5487000.0
2014-09-04 14:20:00,19.22,19.43,19.22,19.36,9546000.0,19.22,19.43,19.22,19.36,9546000.0
2014-09-04 14:30:00,19.36,19.37,19.25,19.25,5053500.0,19.36,19.37,19.25,19.25,5053500.0
2014-09-04 14:40:00,19.25,19.28,19.18,19.2,2878500.0,19.25,19.28,19.18,19.2,2878500.0
2014-09-04 14:50:00,19.2,19.25,19.16,19.17,2539500.0,19.2,19.25,19.16,19.17,2539500.0
2014-09-04 15:00:00,19.18,19.21,19.1,19.11,3667500.0,19.18,19.21,19.1,19.11,3667500.0
2014-09-04 15:10:00,19.11,19.13,18.92,18.95,5760000.0,19.11,19.13,18.92,18.95,5760000.0
2014-09-04 15:20:00,18.95,19.04,18.89,19.02,4863000.0,18.95,19.04,18.89,19.02,4863000.0
2014-09-04 15:30:00,19.02,19.03,18.92,18.97,2284500.0,19.02,19.03,18.92,18.97,2284500.0
2014-09-04 15:40:00,18.97,19.11,18.94,19.05,3241500.0,18.97,19.11,18.94,19.05,3241500.0
2014-09-04 15:50:00,19.05,19.09,19.03,19.07,4222500.0,19.05,19.09,19.03,19.07,4222500.0
2014-09-05 09:30:00,18.84,18.86,18.41,18.53,16512000.0,18.84,18.86,18.41,18.53,16512000.0
2014-09-05 09:40:00,18.52,18.76,18.48,18.75,8674500.0,18.52,18.76,18.48,18.75,8674500.0
2014-09-05 09:50:00,18.75,18.75,18.58,18.59,5647500.0,18.75,18.75,18.58,18.59,5647500.0
2014-09-05 10:00:00,18.58,18.69,18.54,18.57,3577500.0,18.58,18.69,18.54,18.57,3577500.0
2014-09-05 10:10:00,18.57,18.57,18.37,18.45,7776000.0,18.57,18.57,18.37,18.45,7776000.0
2014-09-05 10:20:00,18.45,18.51,18.34,18.36,6088500.0,18.45,18.51,18.34,18.36,6088500.0
2014-09-05 10:30:00,18.35,18.38,18.21,18.23,7950000.0,18.35,18.38,18.21,18.23,7950000.0
2014-09-05 10:40:00,18.23,18.32,18.17,18.26,6355500.0,18.23,18.32,18.17,18.26,6355500.0
2014-09-05 10:50:00,18.25,18.34,18.22,18.29,4698000.0,18.25,18.34,18.22,18.29,4698000.0
2014-09-05 11:00:00,18.3,18.32,18.21,18.26,3034500.0,18.3,18.32,18.21,18.26,3034500.0
2014-09-05 11:10:00,18.27,18.27,18.21,18.22,2652000.0,18.27,18.27,18.21,18.22,2652000.0
2014-09-05 11:20:00,18.22,18.33,18.21,18.31,2464500.0,18.22,18.33,18.21,18.31,2464500.0
2014-09-05 11:30:00,18.3,18.31,18.24,18.25,1722000.0,18.3,18.31,18.24,18.25,1722000.0
2014-09-05 11:40:00,18.25,18.38,18.25,18.36,2574000.0,18.25,18.38,18.25,18.36,2574000.0
2014-09-05 11:50:00,18.36,18.45,18.34,18.4,5079000.0,18.36,18.45,18.34,18.4,5079000.0
2014-09-05 12:00:00,18.4,18.45,18.39,18.41,2113500.0,18.4,18.45,18.39,18.41,2113500.0
2014-09-05 12:10:00,18.4,18.45,18.4,18.45,1207500.0,18.4,18.45,18.4,18.45,1207500.0
2014-09-05 12:20:00,18.44,18.47,18.43,18.46,1977000.0,18.44,18.47,18.43,18.46,1977000.0
2014-09-05 12:30:00,18.46,18.57,18.46,18.55,3517500.0,18.46,18.57,18.46,18.55,3517500.0
2014-09-05 12:40:00,18.55,18.56,18.44,18.46,2766000.0,18.55,18.56,18.44,18.46,2766000.0
2014-09-05 12:50:00,18.46,18.48,18.4,18.41,1491000.0,18.46,18.48,18.4,18.41,1491000.0
2014-09-05 13:00:00,18.4,18.46,18.39,18.45,2037000.0,18.4,18.46,18.39,18.45,2037000.0
2014-09-05 13:10:00,18.46,18.46,18.38,18.42,1173000.0,18.46,18.46,18.38,18.42,1173000.0
2014-09-05 13:20:00,18.41,18.42,18.33,18.34,1693500.0,18.41,18.42,18.33,18.34,1693500.0
2014-09-05 13:30:00,18.34,18.4,18.34,18.39,1336500.0,18.34,18.4,18.34,18.39,1336500.0
2014-09-05 13:40:00,18.39,18.4,18.33,18.34,1258500.0,18.39,18.4,18.33,18.34,1258500.0
2014-09-05 13:50:00,18.34,18.46,18.34,18.45,1278000.0,18.34,18.46,18.34,18.45,1278000.0
2014-09-05 14:00:00,18.45,18.45,18.42,18.42,834000.0,18.45,18.45,18.42,18.42,834000.0
2014-09-05 14:10:00,18.43,18.5,18.42,18.48,1791000.0,18.43,18.5,18.42,18.48,1791000.0
2014-09-05 14:20:00,18.47,18.48,18.43,18.43,940500.0,18.47,18.48,18.43,18.43,940500.0
2014-09-05 14:30:00,18.43,18.44,18.38,18.38,1060500.0,18.43,18.44,18.38,18.38,1060500.0
2014-09-05 14:40:00,18.38,18.39,18.36,18.39,987000.0,18.38,18.39,18.36,18.39,987000.0
2014-09-05 14:50:00,18.39,18.44,18.38,18.42,1582500.0,18.39,18.44,18.38,18.42,1582500.0
2014-09-05 15:00:00,18.42,18.42,18.37,18.41,1039500.0,18.42,18.42,18.37,18.41,1039500.0
2014-09-05 15:10:00,18.41,18.42,18.37,18.39,1056000.0,18.41,18.42,18.37,18.39,1056000.0
2014-09-05 15:20:00,18.39,18.39,18.34,18.35,1357500.0,18.39,18.39,18.34,18.35,1357500.0
2014-09-05 15:30:00,18.35,18.4,18.32,18.4,3394500.0,18.35,18.4,18.32,18.4,3394500.0
2014-09-05 15:40:00,18.4,18.5,18.39,18.47,5011500.0,18.4,18.5,18.39,18.47,5011500.0
2014-09-05 15:50:00,18.47,18.5,18.43,18.49,6004500.0,18.47,18.5,18.43,18.49,6004500.0
2014-09-08 09:30:00,18.51,18.78,18.5,18.78,9496500.0,18.51,18.78,18.5,18.78,9496500.0
2014-09-08 09:40:00,18.78,18.97,18.77,18.87,8365500.0,18.78,18.97,18.77,18.87,8365500.0
2014-09-08 09:50:00,18.87,18.93,18.84,18.87,3564000.0,18.87,18.93,18.84,18.87,3564000.0
2014-09-08 10:00:00,18.88,18.91,18.85,18.86,2565000.0,18.88,18.91,18.85,18.86,2565000.0
2014-09-08 10:10:00,18.87,18.89,18.78,18.85,3889500.0,18.87,18.89,18.78,18.85,3889500.0
2014-09-08 10:20:00,18.85,18.98,18.85,18.98,3351000.0,18.85,18.98,18.85,18.98,3351000.0
2014-09-08 10:30:00,18.97,18.98,18.9,18.91,3060000.0,18.97,18.98,18.9,18.91,3060000.0
2014-09-08 10:40:00,18.91,18.93,18.89,18.89,1548000.0,18.91,18.93,18.89,18.89,1548000.0
2014-09-08 10:50:00,18.9,18.96,18.9,18.95,1209000.0,18.9,18.96,18.9,18.95,1209000.0
2014-09-08 11:00:00,18.96,18.96,18.91,18.93,1419000.0,18.96,18.96,18.91,18.93,1419000.0
2014-09-08 11:10:00,18.94,18.96,18.93,18.94,1485000.0,18.94,18.96,18.93,18.94,1485000.0
2014-09-08 11:20:00,18.95,18.99,18.93,18.96,1947000.0,18.95,18.99,18.93,18.96,1947000.0
2014-09-08 11:30:00,18.97,18.98,18.95,18.97,1239000.0,18.97,18.98,18.95,18.97,1239000.0
2014-09-08 11:40:00,18.96,18.97,18.93,18.95,964500.0,18.96,18.97,18.93,18.95,964500.0
2014-09-08 11:50:00,18.94,18.95,18.9,18.91,1410000.0,18.94,18.95,18.9,18.91,1410000.0
2014-09-08 12:00:00,18.91,18.91,18.85,18.87,1959000.0,18.91,18.91,18.85,18.87,1959000.0
2014-09-08 12:10:00,18.87,18.92,18.85,18.89,855000.0,18.87,18.92,18.85,18.89,855000.0
2014-09-08 12:20:00,18.89,18.91,18.87,18.89,432000.0,18.89,18.91,18.87,18.89,432000.0
2014-09-08 12:30:00,18.9,18.92,18.89,18.92,501000.0,18.9,18.92,18.89,18.92,501000.0
2014-09-08 12:40:00,18.91,18.92,18.87,18.89,436500.0,18.91,18.92,18.87,18.89,436500.0
2014-09-08 12:50:00,18.88,18.89,18.86,18.88,925500.0,18.88,18.89,18.86,18.88,925500.0
2014-09-08 13:00:00,18.88,18.9,18.84,18.86,789000.0,18.88,18.9,18.84,18.86,789000.0
2014-09-08 13:10:00,18.85,18.87,18.81,18.81,982500.0,18.85,18.87,18.81,18.81,982500.0
2014-09-08 13:20:00,18.81,18.83,18.78,18.79,1036500.0,18.81,18.83,18.78,18.79,1036500.0
2014-09-08 13:30:00,18.79,18.79,18.72,18.78,1546500.0,18.79,18.79,18.72,18.78,1546500.0
2014-09-08 13:40:00,18.78,18.79,18.73,18.74,946500.0,18.78,18.79,18.73,18.74,946500.0
2014-09-08 13:50:00,18.73,18.81,18.72,18.8,1017000.0,18.73,18.81,18.72,18.8,1017000.0
2014-09-08 14:00:00,18.79,18.82,18.79,18.81,987000.0,18.79,18.82,18.79,18.81,987000.0
2014-09-08 14:10:00,18.81,18.83,18.79,18.81,691500.0,18.81,18.83,18.79,18.81,691500.0
2014-09-08 14:20:00,18.82,18.82,18.76,18.78,714000.0,18.82,18.82,18.76,18.78,714000.0
2014-09-08 14:30:00,18.78,18.81,18.78,18.79,294000.0,18.78,18.81,18.78,18.79,294000.0
2014-09-08 14:40:00,18.79,18.81,18.78,18.8,346500.0,18.79,18.81,18.78,18.8,346500.0
2014-09-08 14:50:00,18.8,18.86,18.8,18.83,981000.0,18.8,18.86,18.8,18.83,981000.0
2014-09-08 15:00:00,18.83,18.85,18.8,18.81,508500.0,18.83,18.85,18.8,18.81,508500.0
2014-09-08 15:10:00,18.81,18.83,18.79,18.8,894000.0,18.81,18.83,18.79,18.8,894000.0
2014-09-08 15:20:00,18.81,18.82,18.78,18.8,685500.0,18.81,18.82,18.78,18.8,685500.0
2014-09-08 15:30:00,18.81,18.85,18.8,18.85,1003500.0,18.81,18.85,18.8,18.85,1003500.0
2014-09-08 15:40:00,18.85,18.85,18.79,18.8,924000.0,18.85,18.85,18.79,18.8,924000.0
2014-09-08 15:50:00,18.8,18.82,18.79,18.81,2890500.0,18.8,18.82,18.79,18.81,2890500.0
2014-09-09 09:30:00,18.87,18.98,18.85,18.89,4315500.0,18.87,18.98,18.85,18.89,4315500.0
2014-09-09 09:40:00,18.89,19.03,18.86,18.99,4119000.0,18.89,19.03,18.86,18.99,4119000.0
2014-09-09 09:50:00,18.99,19.01,18.9,18.92,2355000.0,18.99,19.01,18.9,18.92,2355000.0
2014-09-09 10:00:00,18.92,19.03,18.9,19.0,2454000.0,18.92,19.03,18.9,19.0,2454000.0
2014-09-09 10:10:00,19.0,19.0,18.91,18.92,1476000.0,19.0,19.0,18.91,18.92,1476000.0
2014-09-09 10:20:00,18.92,18.97,18.9,18.96,1695000.0,18.92,18.97,18.9,18.96,1695000.0
2014-09-09 10:30:00,18.96,18.98,18.9,18.91,1440000.0,18.96,18.98,18.9,18.91,1440000.0
2014-09-09 10:40:00,18.9,18.96,18.9,18.93,1036500.0,18.9,18.96,18.9,18.93,1036500.0
2014-09-09 10:50:00,18.93,18.97,18.9,18.92,829500.0,18.93,18.97,18.9,18.92,829500.0
2014-09-09 11:00:00,18.93,18.95,18.9,18.95,690000.0,18.93,18.95,18.9,18.95,690000.0
2014-09-09 11:10:00,18.94,18.94,18.84,18.84,1683000.0,18.94,18.94,18.84,18.84,1683000.0
2014-09-09 11:20:00,18.83,18.87,18.82,18.85,1425000.0,18.83,18.87,18.82,18.85,1425000.0
2014-09-09 11:30:00,18.86,18.89,18.84,18.84,622500.0,18.86,18.89,18.84,18.84,622500.0
2014-09-09 11:40:00,18.84,18.87,18.83,18.86,579000.0,18.84,18.87,18.83,18.86,579000.0
2014-09-09 11:50:00,18.85,18.87,18.84,18.85,568500.0,18.85,18.87,18.84,18.85,568500.0
2014-09-09 12:00:00,18.84,18.85,18.82,18.82,580500.0,18.84,18.85,18.82,18.82,580500.0
2014-09-09 12:10:00,18.83,18.87,18.81,18.83,793500.0,18.83,18.87,18.81,18.83,793500.0
2014-09-09 12:20:00,18.84,18.85,18.82,18.82,373500.0,18.84,18.85,18.82,18.82,373500.0
2014-09-09 12:30:00,18.83,18.84,18.73,18.78,1669500.0,18.83,18.84,18.73,18.78,1669500.0
2014-09-09 12:40:00,18.77,18.81,18.77,18.78,768000.0,18.77,18.81,18.77,18.78,768000.0
2014-09-09 12:50:00,18.78,18.79,18.73,18.74,912000.0,18.78,18.79,18.73,18.74,912000.0
2014-09-09 13:00:00,18.74,18.79,18.73,18.74,850500.0,18.74,18.79,18.73,18.74,850500.0
2014-09-09 13:10:00,18.74,18.78,18.73,18.77,633000.0,18.74,18.78,18.73,18.77,633000.0
2014-09-09 13:20:00,18.77,18.8,18.76,18.79,619500.0,18.77,18.8,18.76,18.79,619500.0
2014-09-09 13:30:00,18.79,18.85,18.79,18.84,943500.0,18.79,18.85,18.79,18.84,943500.0
2014-09-09 13:40:00,18.84,18.89,18.82,18.88,1242000.0,18.84,18.89,18.82,18.88,1242000.0
2014-09-09 13:50:00,18.89,18.89,18.8,18.8,1056000.0,18.89,18.89,18.8,18.8,1056000.0
2014-09-09 14:00:00,18.81,18.82,18.77,18.8,514500.0,18.81,18.82,18.77,18.8,514500.0
2014-09-09 14:10:00,18.8,18.8,18.74,18.76,573000.0,18.8,18.8,18.74,18.76,573000.0
2014-09-09 14:20:00,18.76,18.79,18.74,18.76,1138500.0,18.76,18.79,18.74,18.76,1138500.0
2014-09-09 14:30:00,18.75,18.78,18.74,18.78,552000.0,18.75,18.78,18.74,18.78,552000.0
2014-09-09 14:40:00,18.77,18.77,18.68,18.69,1444500.0,18.77,18.77,18.68,18.69,1444500.0
2014-09-09 14:50:00,18.7,18.75,18.68,18.74,1143000.0,18.7,18.75,18.68,18.74,1143000.0
2014-09-09 15:00:00,18.73,18.74,18.6,18.62,1987500.0,18.73,18.74,18.6,18.62,1987500.0
2014-09-09 15:10:00,18.62,18.64,18.57,18.59,2196000.0,18.62,18.64,18.57,18.59,2196000.0
2014-09-09 15:20:00,18.6,18.6,18.47,18.57,3135000.0,18.6,18.6,18.47,18.57,3135000.0
2014-09-09 15:30:00,18.58,18.66,18.57,18.64,1818000.0,18.58,18.66,18.57,18.64,1818000.0
2014-09-09 15:40:00,18.64,18.64,18.58,18.59,1195500.0,18.64,18.64,18.58,18.59,1195500.0
2014-09-09 15:50:00,18.6,18.62,18.53,18.57,4198500.0,18.6,18.62,18.53,18.57,4198500.0
2014-09-10 09:30:00,18.63,18.66,18.43,18.5,3388500.0,18.63,18.66,18.43,18.5,3388500.0
2014-09-10 09:40:00,18.5,18.55,18.44,18.5,1596000.0,18.5,18.55,18.44,18.5,1596000.0
2014-09-10 09:50:00,18.49,18.52,18.28,18.34,4423500.0,18.49,18.52,18.28,18.34,4423500.0
2014-09-10 10:00:00,18.34,18.38,18.24,18.34,3762000.0,18.34,18.38,18.24,18.34,3762000.0
2014-09-10 10:10:00,18.33,18.4,18.28,18.37,1818000.0,18.33,18.4,18.28,18.37,1818000.0
2014-09-10 10:20:00,18.36,18.38,18.29,18.36,1315500.0,18.36,18.38,18.29,18.36,1315500.0
2014-09-10 10:30:00,18.36,18.37,18.31,18.35,931500.0,18.36,18.37,18.31,18.35,931500.0
2014-09-10 10:40:00,18.35,18.42,18.34,18.39,1531500.0,18.35,18.42,18.34,18.39,1531500.0
2014-09-10 10:50:00,18.39,18.43,18.37,18.42,1179000.0,18.39,18.43,18.37,18.42,1179000.0
2014-09-10 11:00:00,18.43,18.44,18.37,18.39,762000.0,18.43,18.44,18.37,18.39,762000.0
2014-09-10 11:10:00,18.39,18.49,18.38,18.47,1047000.0,18.39,18.49,18.38,18.47,1047000.0
2014-09-10 11:20:00,18.48,18.52,18.44,18.49,1171500.0,18.48,18.52,18.44,18.49,1171500.0
2014-09-10 11:30:00,18.49,18.53,18.47,18.53,867000.0,18.49,18.53,18.47,18.53,867000.0
2014-09-10 11:40:00,18.52,18.53,18.51,18.52,672000.0,18.52,18.53,18.51,18.52,672000.0
2014-09-10 11:50:00,18.51,18.52,18.49,18.51,355500.0,18.51,18.52,18.49,18.51,355500.0
2014-09-10 12:00:00,18.5,18.5,18.47,18.49,354000.0,18.5,18.5,18.47,18.49,354000.0
2014-09-10 12:10:00,18.49,18.57,18.49,18.54,715500.0,18.49,18.57,18.49,18.54,715500.0
2014-09-10 12:20:00,18.55,18.62,18.53,18.6,1105500.0,18.55,18.62,18.53,18.6,1105500.0
2014-09-10 12:30:00,18.6,18.61,18.56,18.57,424500.0,18.6,18.61,18.56,18.57,424500.0
2014-09-10 12:40:00,18.57,18.63,18.56,18.63,1026000.0,18.57,18.63,18.56,18.63,1026000.0
2014-09-10 12:50:00,18.63,18.64,18.61,18.61,496500.0,18.63,18.64,18.61,18.61,496500.0
2014-09-10 13:00:00,18.6,18.66,18.59,18.65,693000.0,18.6,18.66,18.59,18.65,693000.0
2014-09-10 13:10:00,18.65,18.68,18.62,18.63,763500.0,18.65,18.68,18.62,18.63,763500.0
2014-09-10 13:20:00,18.62,18.65,18.59,18.65,925500.0,18.62,18.65,18.59,18.65,925500.0
2014-09-10 13:30:00,18.65,18.68,18.59,18.6,927000.0,18.65,18.68,18.59,18.6,927000.0
2014-09-10 13:40:00,18.61,18.62,18.59,18.62,421500.0,18.61,18.62,18.59,18.62,421500.0
2014-09-10 13:50:00,18.62,18.63,18.6,18.61,265500.0,18.62,18.63,18.6,18.61,265500.0
2014-09-10 14:00:00,18.61,18.65,18.61,18.61,427500.0,18.61,18.65,18.61,18.61,427500.0
2014-09-10 14:10:00,18.61,18.63,18.6,18.6,648000.0,18.61,18.63,18.6,18.6,648000.0
2014-09-10 14:20:00,18.6,18.62,18.58,18.59,621000.0,18.6,18.62,18.58,18.59,621000.0
2014-09-10 14:30:00,18.59,18.62,18.58,18.58,493500.0,18.59,18.62,18.58,18.58,493500.0
2014-09-10 14:40:00,18.58,18.62,18.57,18.61,436500.0,18.58,18.62,18.57,18.61,436500.0
2014-09-10 14:50:00,18.62,18.63,18.6,18.61,714000.0,18.62,18.63,18.6,18.61,714000.0
2014-09-10 15:00:00,18.61,18.69,18.61,18.69,1024500.0,18.61,18.69,18.61,18.69,1024500.0
2014-09-10 15:10:00,18.68,18.69,18.63,18.66,1077000.0,18.68,18.69,18.63,18.66,1077000.0
2014-09-10 15:20:00,18.66,18.67,18.63,18.64,708000.0,18.66,18.67,18.63,18.64,708000.0
2014-09-10 15:30:00,18.64,18.68,18.64,18.67,1036500.0,18.64,18.68,18.64,18.67,1036500.0
2014-09-10 15:40:00,18.68,18.71,18.67,18.71,1609500.0,18.68,18.71,18.67,18.71,1609500.0
2014-09-10 15:50:00,18.71,18.76,18.71,18.74,3694500.0,18.71,18.76,18.71,18.74,3694500.0
2014-09-11 09:30:00,18.7,18.89,18.63,18.87,5206500.0,18.7,18.89,18.63,18.87,5206500.0
2014-09-11 09:40:00,18.87,18.89,18.81,18.88,3042000.0,18.87,18.89,18.81,18.88,3042000.0
2014-09-11 09:50:00,18.87,18.96,18.86,18.94,4003500.0,18.87,18.96,18.86,18.94,4003500.0
2014-09-11 10:00:00,18.94,18.99,18.85,18.91,3697500.0,18.94,18.99,18.85,18.91,3697500.0
2014-09-11 10:10:00,18.91,18.92,18.87,18.92,1476000.0,18.91,18.92,18.87,18.92,1476000.0
2014-09-11 10:20:00,18.92,18.92,18.81,18.85,1438500.0,18.92,18.92,18.81,18.85,1438500.0
2014-09-11 10:30:00,18.84,18.84,18.74,18.78,1821000.0,18.84,18.84,18.74,18.78,1821000.0
2014-09-11 10:40:00,18.77,18.78,18.69,18.71,1863000.0,18.77,18.78,18.69,18.71,1863000.0
2014-09-11 10:50:00,18.71,18.77,18.7,18.76,1177500.0,18.71,18.77,18.7,18.76,1177500.0
2014-09-11 11:00:00,18.77,18.83,18.76,18.8,1276500.0,18.77,18.83,18.76,18.8,1276500.0
2014-09-11 11:10:00,18.79,18.87,18.79,18.87,829500.0,18.79,18.87,18.79,18.87,829500.0
2014-09-11 11:20:00,18.87,18.89,18.82,18.83,1314000.0,18.87,18.89,18.82,18.83,1314000.0
2014-09-11 11:30:00,18.83,18.88,18.83,18.85,631500.0,18.83,18.88,18.83,18.85,631500.0
2014-09-11 11:40:00,18.85,18.87,18.81,18.86,622500.0,18.85,18.87,18.81,18.86,622500.0
2014-09-11 11:50:00,18.86,18.86,18.82,18.83,372000.0,18.86,18.86,18.82,18.83,372000.0
2014-09-11 12:00:00,18.83,18.85,18.81,18.82,286500.0,18.83,18.85,18.81,18.82,286500.0
2014-09-11 12:10:00,18.82,18.82,18.78,18.79,759000.0,18.82,18.82,18.78,18.79,759000.0
2014-09-11 12:20:00,18.8,18.81,18.78,18.81,378000.0,18.8,18.81,18.78,18.81,378000.0
2014-09-11 12:30:00,18.81,18.81,18.79,18.79,505500.0,18.81,18.81,18.79,18.79,505500.0
2014-09-11 12:40:00,18.79,18.81,18.77,18.77,456000.0,18.79,18.81,18.77,18.77,456000.0
2014-09-11 12:50:00,18.77,18.8,18.77,18.78,211500.0,18.77,18.8,18.77,18.78,211500.0
2014-09-11 13:00:00,18.78,18.78,18.7,18.75,715500.0,18.78,18.78,18.7,18.75,715500.0
2014-09-11 13:10:00,18.74,18.77,18.71,18.71,384000.0,18.74,18.77,18.71,18.71,384000.0
2014-09-11 13:20:00,18.7,18.72,18.58,18.6,2149500.0,18.7,18.72,18.58,18.6,2149500.0
2014-09-11 13:30:00,18.6,18.67,18.58,18.67,1269000.0,18.6,18.67,18.58,18.67,1269000.0
2014-09-11 13:40:00,18.67,18.71,18.65,18.65,615000.0,18.67,18.71,18.65,18.65,615000.0
2014-09-11 13:50:00,18.65,18.65,18.58,18.58,1075500.0,18.65,18.65,18.58,18.58,1075500.0
2014-09-11 14:00:00,18.58,18.66,18.58,18.66,898500.0,18.58,18.66,18.58,18.66,898500.0
2014-09-11 14:10:00,18.66,18.69,18.64,18.67,597000.0,18.66,18.69,18.64,18.67,597000.0
2014-09-11 14:20:00,18.67,18.71,18.66,18.7,531000.0,18.67,18.71,18.66,18.7,531000.0
2014-09-11 14:30:00,18.71,18.73,18.67,18.68,657000.0,18.71,18.73,18.67,18.68,657000.0
2014-09-11 14:40:00,18.68,18.7,18.67,18.69,243000.0,18.68,18.7,18.67,18.69,243000.0
2014-09-11 14:50:00,18.69,18.7,18.67,18.68,336000.0,18.69,18.7,18.67,18.68,336000.0
2014-09-11 15:00:00,18.69,18.71,18.66,18.67,585000.0,18.69,18.71,18.66,18.67,585000.0
2014-09-11 15:10:00,18.67,18.7,18.66,18.68,532500.0,18.67,18.7,18.66,18.68,532500.0
2014-09-11 15:20:00,18.69,18.73,18.67,18.69,750000.0,18.69,18.73,18.67,18.69,750000.0
2014-09-11 15:30:00,18.7,18.71,18.68,18.7,891000.0,18.7,18.71,18.68,18.7,891000.0
2014-09-11 15:40:00,18.69,18.71,18.69,18.7,859500.0,18.69,18.71,18.69,18.7,859500.0
2014-09-11 15:50:00,18.7,18.72,18.67,18.68,2598000.0,18.7,18.72,18.67,18.68,2598000.0
2014-09-12 09:30:00,18.7,18.8,18.69,18.7,3492000.0,18.7,18.8,18.69,18.7,3492000.0
2014-09-12 09:40:00,18.69,18.76,18.65,18.75,2044500.0,18.69,18.76,18.65,18.75,2044500.0
2014-09-12 09:50:00,18.75,18.75,18.68,18.69,1267500.0,18.75,18.75,18.68,18.69,1267500.0
2014-09-12 10:00:00,18.69,18.75,18.68,18.72,1287000.0,18.69,18.75,18.68,18.72,1287000.0
2014-09-12 10:10:00,18.73,18.79,18.73,18.75,1410000.0,18.73,18.79,18.73,18.75,1410000.0
2014-09-12 10:20:00,18.75,18.77,18.74,18.76,529500.0,18.75,18.77,18.74,18.76,529500.0
2014-09-12 10:30:00,18.77,18.83,18.75,18.79,1246500.0,18.77,18.83,18.75,18.79,1246500.0
2014-09-12 10:40:00,18.79,18.81,18.74,18.78,789000.0,18.79,18.81,18.74,18.78,789000.0
2014-09-12 10:50:00,18.78,18.79,18.73,18.77,513000.0,18.78,18.79,18.73,18.77,513000.0
2014-09-12 11:00:00,18.77,18.82,18.76,18.78,666000.0,18.77,18.82,18.76,18.78,666000.0
2014-09-12 11:10:00,18.78,18.78,18.74,18.77,450000.0,18.78,18.78,18.74,18.77,450000.0
2014-09-12 11:20:00,18.77,18.78,18.74,18.76,369000.0,18.77,18.78,18.74,18.76,369000.0
2014-09-12 11:30:00,18.76,18.79,18.75,18.79,598500.0,18.76,18.79,18.75,18.79,598500.0
2014-09-12 11:40:00,18.77,18.79,18.75,18.76,307500.0,18.77,18.79,18.75,18.76,307500.0
2014-09-12 11:50:00,18.75,18.78,18.74,18.77,336000.0,18.75,18.78,18.74,18.77,336000.0
2014-09-12 12:00:00,18.76,18.8,18.75,18.8,396000.0,18.76,18.8,18.75,18.8,396000.0
2014-09-12 12:10:00,18.79,18.8,18.77,18.78,388500.0,18.79,18.8,18.77,18.78,388500.0
2014-09-12 12:20:00,18.78,18.79,18.76,18.77,378000.0,18.78,18.79,18.76,18.77,378000.0
2014-09-12 12:30:00,18.77,18.78,18.71,18.72,1569000.0,18.77,18.78,18.71,18.72,1569000.0
2014-09-12 12:40:00,18.72,18.77,18.69,18.75,777000.0,18.72,18.77,18.69,18.75,777000.0
2014-09-12 12:50:00,18.75,18.77,18.71,18.71,391500.0,18.75,18.77,18.71,18.71,391500.0
2014-09-12 13:00:00,18.71,18.73,18.68,18.7,1099500.0,18.71,18.73,18.68,18.7,1099500.0
2014-09-12 13:10:00,18.69,18.71,18.67,18.68,619500.0,18.69,18.71,18.67,18.68,619500.0
2014-09-12 13:20:00,18.68,18.68,18.63,18.67,1050000.0,18.68,18.68,18.63,18.67,1050000.0
2014-09-12 13:30:00,18.67,18.68,18.64,18.66,540000.0,18.67,18.68,18.64,18.66,540000.0
2014-09-12 13:40:00,18.65,18.68,18.64,18.67,835500.0,18.65,18.68,18.64,18.67,835500.0
2014-09-12 13:50:00,18.66,18.67,18.64,18.66,405000.0,18.66,18.67,18.64,18.66,405000.0
2014-09-12 14:00:00,18.65,18.66,18.62,18.64,610500.0,18.65,18.66,18.62,18.64,610500.0
2014-09-12 14:10:00,18.64,18.67,18.6,18.62,781500.0,18.64,18.67,18.6,18.62,781500.0
2014-09-12 14:20:00,18.62,18.64,18.59,18.6,649500.0,18.62,18.64,18.59,18.6,649500.0
2014-09-12 14:30:00,18.61,18.62,18.53,18.54,1104000.0,18.61,18.62,18.53,18.54,1104000.0
2014-09-12 14:40:00,18.54,18.56,18.49,18.54,1737000.0,18.54,18.56,18.49,18.54,1737000.0
2014-09-12 14:50:00,18.55,18.55,18.48,18.49,1105500.0,18.55,18.55,18.48,18.49,1105500.0
2014-09-12 15:00:00,18.48,18.59,18.47,18.57,1903500.0,18.48,18.59,18.47,18.57,1903500.0
2014-09-12 15:10:00,18.57,18.62,18.55,18.6,1486500.0,18.57,18.62,18.55,18.6,1486500.0
2014-09-12 15:20:00,18.6,18.64,18.59,18.6,1155000.0,18.6,18.64,18.59,18.6,1155000.0
2014-09-12 15:30:00,18.61,18.63,18.58,18.59,856500.0,18.61,18.63,18.58,18.59,856500.0
2014-09-12 15:40:00,18.58,18.63,18.58,18.61,1995000.0,18.58,18.63,18.58,18.61,1995000.0
2014-09-12 15:50:00,18.62,18.65,18.6,18.61,2724000.0,18.62,18.65,18.6,18.61,2724000.0
2014-09-15 09:30:00,18.29,18.29,17.88,17.92,14151000.0,18.29,18.29,17.88,17.92,14151000.0
2014-09-15 09:40:00,17.93,18.0,17.59,17.62,12400500.0,17.93,18.0,17.59,17.62,12400500.0
2014-09-15 09:50:00,17.61,17.71,17.54,17.68,9403500.0,17.61,17.71,17.54,17.68,9403500.0
2014-09-15 10:00:00,17.69,17.77,17.65,17.72,7126500.0,17.69,17.77,17.65,17.72,7126500.0
2014-09-15 10:10:00,17.7,17.74,17.64,17.73,3676500.0,17.7,17.74,17.64,17.73,3676500.0
2014-09-15 10:20:00,17.73,17.74,17.55,17.63,4264500.0,17.73,17.74,17.55,17.63,4264500.0
2014-09-15 10:30:00,17.63,17.67,17.41,17.44,6027000.0,17.63,17.67,17.41,17.44,6027000.0
2014-09-15 10:40:00,17.44,17.5,17.36,17.38,7705500.0,17.44,17.5,17.36,17.38,7705500.0
2014-09-15 10:50:00,17.38,17.47,17.36,17.44,4167000.0,17.38,17.47,17.36,17.44,4167000.0
2014-09-15 11:00:00,17.43,17.44,17.28,17.36,5709000.0,17.43,17.44,17.28,17.36,5709000.0
2014-09-15 11:10:00,17.35,17.36,17.11,17.14,9049500.0,17.35,17.36,17.11,17.14,9049500.0
2014-09-15 11:20:00,17.14,17.22,17.1,17.22,5920500.0,17.14,17.22,17.1,17.22,5920500.0
2014-09-15 11:30:00,17.22,17.28,17.17,17.24,3945000.0,17.22,17.28,17.17,17.24,3945000.0
2014-09-15 11:40:00,17.25,17.3,17.2,17.25,4327500.0,17.25,17.3,17.2,17.25,4327500.0
2014-09-15 11:50:00,17.25,17.28,17.19,17.24,2953500.0,17.25,17.28,17.19,17.24,2953500.0
2014-09-15 12:00:00,17.26,17.27,17.17,17.19,1957500.0,17.26,17.27,17.17,17.19,1957500.0
2014-09-15 12:10:00,17.19,17.19,17.03,17.11,5683500.0,17.19,17.19,17.03,17.11,5683500.0
2014-09-15 12:20:00,17.12,17.15,17.01,17.04,3000000.0,17.12,17.15,17.01,17.04,3000000.0
2014-09-15 12:30:00,17.05,17.1,17.03,17.08,2452500.0,17.05,17.1,17.03,17.08,2452500.0
2014-09-15 12:40:00,17.08,17.09,16.96,17.05,5626500.0,17.08,17.09,16.96,17.05,5626500.0
2014-09-15 12:50:00,17.05,17.16,17.05,17.16,4117500.0,17.05,17.16,17.05,17.16,4117500.0
2014-09-15 13:00:00,17.14,17.15,17.01,17.05,3090000.0,17.14,17.15,17.01,17.05,3090000.0
2014-09-15 13:10:00,17.06,17.08,16.91,16.95,5338500.0,17.06,17.08,16.91,16.95,5338500.0
2014-09-15 13:20:00,16.95,16.95,16.8,16.8,5314500.0,16.95,16.95,16.8,16.8,5314500.0
2014-09-15 13:30:00,16.8,16.84,16.68,16.72,7264500.0,16.8,16.84,16.68,16.72,7264500.0
2014-09-15 13:40:00,16.72,16.85,16.69,16.82,4924500.0,16.72,16.85,16.69,16.82,4924500.0
2014-09-15 13:50:00,16.81,16.83,16.61,16.76,6340500.0,16.81,16.83,16.61,16.76,6340500.0
2014-09-15 14:00:00,16.76,16.82,16.69,16.72,3261000.0,16.76,16.82,16.69,16.72,3261000.0
2014-09-15 14:10:00,16.72,16.78,16.69,16.74,3106500.0,16.72,16.78,16.69,16.74,3106500.0
2014-09-15 14:20:00,16.74,16.93,16.74,16.92,4965000.0,16.74,16.93,16.74,16.92,4965000.0
2014-09-15 14:30:00,16.92,17.02,16.85,16.97,4729500.0,16.92,17.02,16.85,16.97,4729500.0
2014-09-15 14:40:00,16.98,17.08,16.92,16.94,4369500.0,16.98,17.08,16.92,16.94,4369500.0
2014-09-15 14:50:00,16.93,17.02,16.88,17.01,2893500.0,16.93,17.02,16.88,17.01,2893500.0
2014-09-15 15:00:00,17.01,17.11,17.0,17.05,4018500.0,17.01,17.11,17.0,17.05,4018500.0
2014-09-15 15:10:00,17.05,17.05,16.9,16.92,3544500.0,17.05,17.05,16.9,16.92,3544500.0
2014-09-15 15:20:00,16.92,16.96,16.9,16.95,2478000.0,16.92,16.96,16.9,16.95,2478000.0
2014-09-15 15:30:00,16.96,16.97,16.9,16.92,2775000.0,16.96,16.97,16.9,16.92,2775000.0
2014-09-15 15:40:00,16.93,16.98,16.9,16.91,4236000.0,16.93,16.98,16.9,16.91,4236000.0
2014-09-15 15:50:00,16.91,16.94,16.85,16.92,8830500.0,16.91,16.94,16.85,16.92,8830500.0
2014-09-16 09:30:00,17.0,17.2,16.85,17.19,10824000.0,17.0,17.2,16.85,17.19,10824000.0
2014-09-16 09:40:00,17.18,17.26,17.1,17.26,7711500.0,17.18,17.26,17.1,17.26,7711500.0
2014-09-16 09:50:00,17.25,17.28,17.15,17.21,5446500.0,17.25,17.28,17.15,17.21,5446500.0
2014-09-16 10:00:00,17.21,17.28,17.1,17.13,4969500.0,17.21,17.28,17.1,17.13,4969500.0
2014-09-16 10:10:00,17.12,17.25,17.11,17.2,2842500.0,17.12,17.25,17.11,17.2,2842500.0
2014-09-16 10:20:00,17.21,17.25,17.14,17.22,2325000.0,17.21,17.25,17.14,17.22,2325000.0
2014-09-16 10:30:00,17.22,17.24,17.18,17.19,1969500.0,17.22,17.24,17.18,17.19,1969500.0
2014-09-16 10:40:00,17.18,17.2,17.07,17.09,3690000.0,17.18,17.2,17.07,17.09,3690000.0
2014-09-16 10:50:00,17.09,17.09,16.99,16.99,3382500.0,17.09,17.09,16.99,16.99,3382500.0
2014-09-16 11:00:00,16.99,16.99,16.83,16.83,4918500.0,16.99,16.99,16.83,16.83,4918500.0
2014-09-16 11:10:00,16.83,16.93,16.83,16.88,2340000.0,16.83,16.93,16.83,16.88,2340000.0
2014-09-16 11:20:00,16.89,17.05,16.88,17.05,3601500.0,16.89,17.05,16.88,17.05,3601500.0
2014-09-16 11:30:00,17.05,17.16,17.04,17.13,2869500.0,17.05,17.16,17.04,17.13,2869500.0
2014-09-16 11:40:00,17.15,17.15,17.07,17.14,1542000.0,17.15,17.15,17.07,17.14,1542000.0
2014-09-16 11:50:00,17.14,17.26,17.14,17.21,2701500.0,17.14,17.26,17.14,17.21,2701500.0
2014-09-16 12:00:00,17.21,17.21,17.14,17.15,1525500.0,17.21,17.21,17.14,17.15,1525500.0
2014-09-16 12:10:00,17.15,17.18,17.11,17.11,843000.0,17.15,17.18,17.11,17.11,843000.0
2014-09-16 12:20:00,17.11,17.18,17.1,17.15,1234500.0,17.11,17.18,17.1,17.15,1234500.0
2014-09-16 12:30:00,17.14,17.18,17.14,17.15,816000.0,17.14,17.18,17.14,17.15,816000.0
2014-09-16 12:40:00,17.16,17.16,17.09,17.1,1041000.0,17.16,17.16,17.09,17.1,1041000.0
2014-09-16 12:50:00,17.1,17.16,17.1,17.16,633000.0,17.1,17.16,17.1,17.16,633000.0
2014-09-16 13:00:00,17.15,17.23,17.15,17.21,1285500.0,17.15,17.23,17.15,17.21,1285500.0
2014-09-16 13:10:00,17.22,17.22,17.17,17.22,760500.0,17.22,17.22,17.17,17.22,760500.0
2014-09-16 13:20:00,17.22,17.31,17.21,17.3,2359500.0,17.22,17.31,17.21,17.3,2359500.0
2014-09-16 13:30:00,17.3,17.33,17.28,17.31,1963500.0,17.3,17.33,17.28,17.31,1963500.0
2014-09-16 13:40:00,17.31,17.32,17.25,17.25,1033500.0,17.31,17.32,17.25,17.25,1033500.0
2014-09-16 13:50:00,17.25,17.28,17.22,17.23,946500.0,17.25,17.28,17.22,17.23,946500.0
2014-09-16 14:00:00,17.23,17.29,17.21,17.28,957000.0,17.23,17.29,17.21,17.28,957000.0
2014-09-16 14:10:00,17.28,17.32,17.24,17.26,1854000.0,17.28,17.32,17.24,17.26,1854000.0
2014-09-16 14:20:00,17.26,17.28,17.25,17.28,1012500.0,17.26,17.28,17.25,17.28,1012500.0
2014-09-16 14:30:00,17.28,17.31,17.26,17.29,1096500.0,17.28,17.31,17.26,17.29,1096500.0
2014-09-16 14:40:00,17.29,17.37,17.28,17.36,3535500.0,17.29,17.37,17.28,17.36,3535500.0
2014-09-16 14:50:00,17.36,17.37,17.3,17.34,1678500.0,17.36,17.37,17.3,17.34,1678500.0
2014-09-16 15:00:00,17.34,17.45,17.34,17.43,3813000.0,17.34,17.45,17.34,17.43,3813000.0
2014-09-16 15:10:00,17.42,17.5,17.42,17.46,3558000.0,17.42,17.5,17.42,17.46,3558000.0
2014-09-16 15:20:00,17.46,17.48,17.38,17.38,2442000.0,17.46,17.48,17.38,17.38,2442000.0
2014-09-16 15:30:00,17.38,17.43,17.38,17.41,1933500.0,17.38,17.43,17.38,17.41,1933500.0
2014-09-16 15:40:00,17.42,17.45,17.37,17.41,2763000.0,17.42,17.45,17.37,17.41,2763000.0
2014-09-16 15:50:00,17.41,17.43,17.38,17.38,4452000.0,17.41,17.43,17.38,17.38,4452000.0
2014-09-17 09:30:00,17.49,17.65,17.47,17.61,6360000.0,17.49,17.65,17.47,17.61,6360000.0
2014-09-17 09:40:00,17.6,17.61,17.41,17.49,4596000.0,17.6,17.61,17.41,17.49,4596000.0
2014-09-17 09:50:00,17.49,17.55,17.46,17.51,2509500.0,17.49,17.55,17.46,17.51,2509500.0
2014-09-17 10:00:00,17.51,17.6,17.51,17.56,2547000.0,17.51,17.6,17.51,17.56,2547000.0
2014-09-17 10:10:00,17.56,17.56,17.45,17.52,2437500.0,17.56,17.56,17.45,17.52,2437500.0
2014-09-17 10:20:00,17.51,17.55,17.47,17.51,1626000.0,17.51,17.55,17.47,17.51,1626000.0
2014-09-17 10:30:00,17.51,17.53,17.37,17.39,3715500.0,17.51,17.53,17.37,17.39,3715500.0
2014-09-17 10:40:00,17.39,17.43,17.35,17.4,2539500.0,17.39,17.43,17.35,17.4,2539500.0
2014-09-17 10:50:00,17.41,17.45,17.38,17.45,1116000.0,17.41,17.45,17.38,17.45,1116000.0
2014-09-17 11:00:00,17.43,17.46,17.42,17.43,964500.0,17.43,17.46,17.42,17.43,964500.0
2014-09-17 11:10:00,17.44,17.48,17.43,17.44,1102500.0,17.44,17.48,17.43,17.44,1102500.0
2014-09-17 11:20:00,17.44,17.47,17.43,17.44,691500.0,17.44,17.47,17.43,17.44,691500.0
2014-09-17 11:30:00,17.44,17.44,17.4,17.42,762000.0,17.44,17.44,17.4,17.42,762000.0
2014-09-17 11:40:00,17.42,17.44,17.41,17.44,559500.0,17.42,17.44,17.41,17.44,559500.0
2014-09-17 11:50:00,17.43,17.45,17.41,17.42,658500.0,17.43,17.45,17.41,17.42,658500.0
2014-09-17 12:00:00,17.42,17.43,17.41,17.41,303000.0,17.42,17.43,17.41,17.41,303000.0
2014-09-17 12:10:00,17.41,17.43,17.37,17.43,706500.0,17.41,17.43,17.37,17.43,706500.0
2014-09-17 12:20:00,17.42,17.42,17.35,17.35,1153500.0,17.42,17.42,17.35,17.35,1153500.0
2014-09-17 12:30:00,17.35,17.39,17.3,17.38,1606500.0,17.35,17.39,17.3,17.38,1606500.0
2014-09-17 12:40:00,17.38,17.39,17.34,17.35,561000.0,17.38,17.39,17.34,17.35,561000.0
2014-09-17 12:50:00,17.35,17.38,17.33,17.33,441000.0,17.35,17.38,17.33,17.33,441000.0
2014-09-17 13:00:00,17.33,17.38,17.33,17.37,550500.0,17.33,17.38,17.33,17.37,550500.0
2014-09-17 13:10:00,17.38,17.38,17.36,17.37,315000.0,17.38,17.38,17.36,17.37,315000.0
2014-09-17 13:20:00,17.37,17.39,17.37,17.38,376500.0,17.37,17.39,17.37,17.38,376500.0
2014-09-17 13:30:00,17.38,17.43,17.38,17.43,568500.0,17.38,17.43,17.38,17.43,568500.0
2014-09-17 13:40:00,17.42,17.46,17.41,17.44,633000.0,17.42,17.46,17.41,17.44,633000.0
2014-09-17 13:50:00,17.44,17.48,17.43,17.46,994500.0,17.44,17.48,17.43,17.46,994500.0
2014-09-17 14:00:00,17.47,17.49,17.3,17.46,3376500.0,17.47,17.49,17.3,17.46,3376500.0
2014-09-17 14:10:00,17.46,17.61,17.46,17.55,3789000.0,17.46,17.61,17.46,17.55,3789000.0
2014-09-17 14:20:00,17.55,17.61,17.49,17.6,1878000.0,17.55,17.61,17.49,17.6,1878000.0
2014-09-17 14:30:00,17.61,17.61,17.52,17.54,1573500.0,17.61,17.61,17.52,17.54,1573500.0
2014-09-17 14:40:00,17.54,17.57,17.47,17.54,1395000.0,17.54,17.57,17.47,17.54,1395000.0
2014-09-17 14:50:00,17.54,17.59,17.52,17.56,864000.0,17.54,17.59,17.52,17.56,864000.0
2014-09-17 15:00:00,17.56,17.6,17.54,17.58,1392000.0,17.56,17.6,17.54,17.58,1392000.0
2014-09-17 15:10:00,17.58,17.59,17.55,17.55,885000.0,17.58,17.59,17.55,17.55,885000.0
2014-09-17 15:20:00,17.56,17.56,17.46,17.52,2049000.0,17.56,17.56,17.46,17.52,2049000.0
2014-09-17 15:30:00,17.52,17.52,17.44,17.45,1509000.0,17.52,17.52,17.44,17.45,1509000.0
2014-09-17 15:40:00,17.46,17.5,17.44,17.44,1231500.0,17.46,17.5,17.44,17.44,1231500.0
2014-09-17 15:50:00,17.44,17.49,17.41,17.43,3805500.0,17.44,17.49,17.41,17.43,3805500.0
2014-09-18 09:30:00,17.56,17.66,17.51,17.56,4971000.0,17.56,17.66,17.51,17.56,4971000.0
2014-09-18 09:40:00,17.57,17.59,17.5,17.55,2454000.0,17.57,17.59,17.5,17.55,2454000.0
2014-09-18 09:50:00,17.55,17.65,17.55,17.63,2253000.0,17.55,17.65,17.55,17.63,2253000.0
2014-09-18 10:00:00,17.63,17.7,17.59,17.64,3156000.0,17.63,17.7,17.59,17.64,3156000.0
2014-09-18 10:10:00,17.65,17.67,17.59,17.61,1758000.0,17.65,17.67,17.59,17.61,1758000.0
2014-09-18 10:20:00,17.61,17.67,17.6,17.62,1360500.0,17.61,17.67,17.6,17.62,1360500.0
2014-09-18 10:30:00,17.62,17.69,17.61,17.68,1273500.0,17.62,17.69,17.61,17.68,1273500.0
2014-09-18 10:40:00,17.68,17.71,17.66,17.68,1744500.0,17.68,17.71,17.66,17.68,1744500.0
2014-09-18 10:50:00,17.69,17.7,17.58,17.58,1455000.0,17.69,17.7,17.58,17.58,1455000.0
2014-09-18 11:00:00,17.58,17.62,17.58,17.61,1008000.0,17.58,17.62,17.58,17.61,1008000.0
2014-09-18 11:10:00,17.61,17.61,17.57,17.58,1179000.0,17.61,17.61,17.57,17.58,1179000.0
2014-09-18 11:20:00,17.58,17.6,17.56,17.59,561000.0,17.58,17.6,17.56,17.59,561000.0
2014-09-18 11:30:00,17.59,17.61,17.58,17.6,451500.0,17.59,17.61,17.58,17.6,451500.0
2014-09-18 11:40:00,17.6,17.65,17.59,17.62,1053000.0,17.6,17.65,17.59,17.62,1053000.0
2014-09-18 11:50:00,17.62,17.65,17.61,17.63,522000.0,17.62,17.65,17.61,17.63,522000.0
2014-09-18 12:00:00,17.64,17.7,17.62,17.7,1170000.0,17.64,17.7,17.62,17.7,1170000.0
2014-09-18 12:10:00,17.69,17.71,17.67,17.69,1132500.0,17.69,17.71,17.67,17.69,1132500.0
2014-09-18 12:20:00,17.69,17.71,17.65,17.66,1062000.0,17.69,17.71,17.65,17.66,1062000.0
2014-09-18 12:30:00,17.66,17.69,17.65,17.66,546000.0,17.66,17.69,17.65,17.66,546000.0
2014-09-18 12:40:00,17.66,17.68,17.65,17.65,831000.0,17.66,17.68,17.65,17.65,831000.0
2014-09-18 12:50:00,17.65,17.66,17.63,17.64,331500.0,17.65,17.66,17.63,17.64,331500.0
2014-09-18 13:00:00,17.64,17.69,17.64,17.66,486000.0,17.64,17.69,17.64,17.66,486000.0
2014-09-18 13:10:00,17.66,17.69,17.66,17.68,355500.0,17.66,17.69,17.66,17.68,355500.0
2014-09-18 13:20:00,17.67,17.68,17.65,17.67,441000.0,17.67,17.68,17.65,17.67,441000.0
2014-09-18 13:30:00,17.66,17.67,17.64,17.67,439500.0,17.66,17.67,17.64,17.67,439500.0
2014-09-18 13:40:00,17.66,17.67,17.65,17.65,330000.0,17.66,17.67,17.65,17.65,330000.0
2014-09-18 13:50:00,17.65,17.66,17.63,17.64,519000.0,17.65,17.66,17.63,17.64,519000.0
2014-09-18 14:00:00,17.64,17.67,17.64,17.65,679500.0,17.64,17.67,17.64,17.65,679500.0
2014-09-18 14:10:00,17.66,17.67,17.65,17.65,280500.0,17.66,17.67,17.65,17.65,280500.0
2014-09-18 14:20:00,17.65,17.65,17.57,17.57,1383000.0,17.65,17.65,17.57,17.57,1383000.0
2014-09-18 14:30:00,17.58,17.61,17.58,17.59,349500.0,17.58,17.61,17.58,17.59,349500.0
2014-09-18 14:40:00,17.6,17.61,17.56,17.57,723000.0,17.6,17.61,17.56,17.57,723000.0
2014-09-18 14:50:00,17.57,17.57,17.51,17.52,1776000.0,17.57,17.57,17.51,17.52,1776000.0
2014-09-18 15:00:00,17.53,17.54,17.49,17.52,1261500.0,17.53,17.54,17.49,17.52,1261500.0
2014-09-18 15:10:00,17.52,17.55,17.5,17.54,628500.0,17.52,17.55,17.5,17.54,628500.0
2014-09-18 15:20:00,17.54,17.56,17.51,17.55,813000.0,17.54,17.56,17.51,17.55,813000.0
2014-09-18 15:30:00,17.55,17.58,17.54,17.56,784500.0,17.55,17.58,17.54,17.56,784500.0
2014-09-18 15:40:00,17.56,17.59,17.55,17.58,925500.0,17.56,17.59,17.55,17.58,925500.0
2014-09-18 15:50:00,17.59,17.6,17.57,17.59,3054000.0,17.59,17.6,17.57,17.59,3054000.0
2014-09-19 09:30:00,17.2,17.32,17.09,17.11,12903000.0,17.2,17.32,17.09,17.11,12903000.0
2014-09-19 09:40:00,17.12,17.39,17.09,17.36,6417000.0,17.12,17.39,17.09,17.36,6417000.0
2014-09-19 09:50:00,17.37,17.43,17.31,17.34,3966000.0,17.37,17.43,17.31,17.34,3966000.0
2014-09-19 10:00:00,17.34,17.35,17.23,17.29,2503500.0,17.34,17.35,17.23,17.29,2503500.0
2014-09-19 10:10:00,17.29,17.36,17.25,17.3,1681500.0,17.29,17.36,17.25,17.3,1681500.0
2014-09-19 10:20:00,17.3,17.33,17.2,17.22,1881000.0,17.3,17.33,17.2,17.22,1881000.0
2014-09-19 10:30:00,17.23,17.26,17.18,17.24,2044500.0,17.23,17.26,17.18,17.24,2044500.0
2014-09-19 10:40:00,17.24,17.26,17.19,17.25,1276500.0,17.24,17.26,17.19,17.25,1276500.0
2014-09-19 10:50:00,17.25,17.3,17.22,17.27,1599000.0,17.25,17.3,17.22,17.27,1599000.0
2014-09-19 11:00:00,17.27,17.32,17.26,17.32,970500.0,17.27,17.32,17.26,17.32,970500.0
2014-09-19 11:10:00,17.32,17.33,17.25,17.25,1074000.0,17.32,17.33,17.25,17.25,1074000.0
2014-09-19 11:20:00,17.26,17.28,17.24,17.26,1096500.0,17.26,17.28,17.24,17.26,1096500.0
2014-09-19 11:30:00,17.26,17.26,17.19,17.22,1411500.0,17.26,17.26,17.19,17.22,1411500.0
2014-09-19 11:40:00,17.22,17.22,17.18,17.19,1255500.0,17.22,17.22,17.18,17.19,1255500.0
2014-09-19 11:50:00,17.2,17.24,17.19,17.22,1104000.0,17.2,17.24,17.19,17.22,1104000.0
2014-09-19 12:00:00,17.22,17.23,17.11,17.12,2253000.0,17.22,17.23,17.11,17.12,2253000.0
2014-09-19 12:10:00,17.12,17.16,17.09,17.1,2001000.0,17.12,17.16,17.09,17.1,2001000.0
2014-09-19 12:20:00,17.1,17.15,17.09,17.13,1635000.0,17.1,17.15,17.09,17.13,1635000.0
2014-09-19 12:30:00,17.13,17.14,17.08,17.11,1482000.0,17.13,17.14,17.08,17.11,1482000.0
2014-09-19 12:40:00,17.11,17.11,17.02,17.07,3157500.0,17.11,17.11,17.02,17.07,3157500.0
2014-09-19 12:50:00,17.07,17.13,17.06,17.12,933000.0,17.07,17.13,17.06,17.12,933000.0
2014-09-19 13:00:00,17.11,17.13,17.1,17.13,874500.0,17.11,17.13,17.1,17.13,874500.0
2014-09-19 13:10:00,17.13,17.15,17.08,17.14,1173000.0,17.13,17.15,17.08,17.14,1173000.0
2014-09-19 13:20:00,17.13,17.21,17.12,17.2,1224000.0,17.13,17.21,17.12,17.2,1224000.0
2014-09-19 13:30:00,17.2,17.23,17.2,17.22,1318500.0,17.2,17.23,17.2,17.22,1318500.0
2014-09-19 13:40:00,17.22,17.22,17.17,17.22,778500.0,17.22,17.22,17.17,17.22,778500.0
2014-09-19 13:50:00,17.22,17.23,17.2,17.21,831000.0,17.22,17.23,17.2,17.21,831000.0
2014-09-19 14:00:00,17.22,17.28,17.21,17.27,1785000.0,17.22,17.28,17.21,17.27,1785000.0
2014-09-19 14:10:00,17.27,17.3,17.26,17.3,1039500.0,17.27,17.3,17.26,17.3,1039500.0
2014-09-19 14:20:00,17.3,17.33,17.3,17.31,1095000.0,17.3,17.33,17.3,17.31,1095000.0
2014-09-19 14:30:00,17.31,17.32,17.3,17.31,855000.0,17.31,17.32,17.3,17.31,855000.0
2014-09-19 14:40:00,17.32,17.32,17.27,17.29,921000.0,17.32,17.32,17.27,17.29,921000.0
2014-09-19 14:50:00,17.29,17.29,17.25,17.26,688500.0,17.29,17.29,17.25,17.26,688500.0
2014-09-19 15:00:00,17.27,17.29,17.25,17.25,625500.0,17.27,17.29,17.25,17.25,625500.0
2014-09-19 15:10:00,17.25,17.26,17.2,17.24,1114500.0,17.25,17.26,17.2,17.24,1114500.0
2014-09-19 15:20:00,17.23,17.24,17.19,17.23,964500.0,17.23,17.24,17.19,17.23,964500.0
2014-09-19 15:30:00,17.23,17.25,17.22,17.25,1135500.0,17.23,17.25,17.22,17.25,1135500.0
2014-09-19 15:40:00,17.25,17.29,17.25,17.27,2287500.0,17.25,17.29,17.25,17.27,2287500.0
2014-09-19 15:50:00,17.27,17.31,17.26,17.29,4954500.0,17.27,17.31,17.26,17.29,4954500.0
2014-09-22 09:30:00,17.0,17.07,16.87,16.98,5157000.0,17.0,17.07,16.87,16.98,5157000.0
2014-09-22 09:40:00,16.97,17.05,16.86,16.91,3453000.0,16.97,17.05,16.86,16.91,3453000.0
2014-09-22 09:50:00,16.91,17.0,16.87,16.93,2454000.0,16.91,17.0,16.87,16.93,2454000.0
2014-09-22 10:00:00,16.95,16.99,16.9,16.95,2017500.0,16.95,16.99,16.9,16.95,2017500.0
2014-09-22 10:10:00,16.95,16.98,16.83,16.84,2677500.0,16.95,16.98,16.83,16.84,2677500.0
2014-09-22 10:20:00,16.84,16.85,16.7,16.7,5071500.0,16.84,16.85,16.7,16.7,5071500.0
2014-09-22 10:30:00,16.71,16.73,16.46,16.48,8223000.0,16.71,16.73,16.46,16.48,8223000.0
2014-09-22 10:40:00,16.48,16.55,16.31,16.39,8475000.0,16.48,16.55,16.31,16.39,8475000.0
2014-09-22 10:50:00,16.39,16.5,16.35,16.49,4263000.0,16.39,16.5,16.35,16.49,4263000.0
2014-09-22 11:00:00,16.48,16.53,16.45,16.49,3235500.0,16.48,16.53,16.45,16.49,3235500.0
2014-09-22 11:10:00,16.5,16.52,16.37,16.44,2569500.0,16.5,16.52,16.37,16.44,2569500.0
2014-09-22 11:20:00,16.44,16.58,16.44,16.55,3039000.0,16.44,16.58,16.44,16.55,3039000.0
2014-09-22 11:30:00,16.54,16.56,16.49,16.5,1903500.0,16.54,16.56,16.49,16.5,1903500.0
2014-09-22 11:40:00,16.5,16.51,16.39,16.41,2788500.0,16.5,16.51,16.39,16.41,2788500.0
2014-09-22 11:50:00,16.41,16.45,16.37,16.41,2142000.0,16.41,16.45,16.37,16.41,2142000.0
2014-09-22 12:00:00,16.42,16.42,16.34,16.38,1735500.0,16.42,16.42,16.34,16.38,1735500.0
2014-09-22 12:10:00,16.38,16.5,16.38,16.49,2812500.0,16.38,16.5,16.38,16.49,2812500.0
2014-09-22 12:20:00,16.5,16.58,16.5,16.57,2698500.0,16.5,16.58,16.5,16.57,2698500.0
2014-09-22 12:30:00,16.57,16.58,16.5,16.5,1030500.0,16.57,16.58,16.5,16.5,1030500.0
2014-09-22 12:40:00,16.51,16.62,16.5,16.61,2086500.0,16.51,16.62,16.5,16.61,2086500.0
2014-09-22 12:50:00,16.61,16.61,16.55,16.56,724500.0,16.61,16.61,16.55,16.56,724500.0
2014-09-22 13:00:00,16.56,16.56,16.5,16.53,949500.0,16.56,16.56,16.5,16.53,949500.0
2014-09-22 13:10:00,16.53,16.54,16.47,16.52,984000.0,16.53,16.54,16.47,16.52,984000.0
2014-09-22 13:20:00,16.52,16.52,16.43,16.49,1611000.0,16.52,16.52,16.43,16.49,1611000.0
2014-09-22 13:30:00,16.49,16.53,16.43,16.45,1354500.0,16.49,16.53,16.43,16.45,1354500.0
2014-09-22 13:40:00,16.45,16.47,16.42,16.46,862500.0,16.45,16.47,16.42,16.46,862500.0
2014-09-22 13:50:00,16.46,16.48,16.41,16.41,703500.0,16.46,16.48,16.41,16.41,703500.0
2014-09-22 14:00:00,16.41,16.44,16.37,16.4,1056000.0,16.41,16.44,16.37,16.4,1056000.0
2014-09-22 14:10:00,16.41,16.46,16.38,16.44,1170000.0,16.41,16.46,16.38,16.44,1170000.0
2014-09-22 14:20:00,16.44,16.46,16.36,16.37,1321500.0,16.44,16.46,16.36,16.37,1321500.0
2014-09-22 14:30:00,16.37,16.42,16.37,16.41,1105500.0,16.37,16.42,16.37,16.41,1105500.0
2014-09-22 14:40:00,16.4,16.51,16.39,16.5,1773000.0,16.4,16.51,16.39,16.5,1773000.0
2014-09-22 14:50:00,16.5,16.5,16.44,16.47,1227000.0,16.5,16.5,16.44,16.47,1227000.0
2014-09-22 15:00:00,16.48,16.52,16.45,16.49,1396500.0,16.48,16.52,16.45,16.49,1396500.0
2014-09-22 15:10:00,16.49,16.51,16.44,16.45,1578000.0,16.49,16.51,16.44,16.45,1578000.0
2014-09-22 15:20:00,16.45,16.65,16.45,16.65,4572000.0,16.45,16.65,16.45,16.65,4572000.0
2014-09-22 15:30:00,16.65,16.67,16.6,16.65,3492000.0,16.65,16.67,16.6,16.65,3492000.0
2014-09-22 15:40:00,16.65,16.73,16.64,16.67,4212000.0,16.65,16.73,16.64,16.67,4212000.0
2014-09-22 15:50:00,16.68,16.7,16.65,16.67,4278000.0,16.68,16.7,16.65,16.67,4278000.0
2014-09-23 09:30:00,16.37,16.63,16.33,16.55,6879000.0,16.37,16.63,16.33,16.55,6879000.0
2014-09-23 09:40:00,16.55,16.8,16.55,16.77,5343000.0,16.55,16.8,16.55,16.77,5343000.0
2014-09-23 09:50:00,16.77,16.84,16.74,16.77,3714000.0,16.77,16.84,16.74,16.77,3714000.0
2014-09-23 10:00:00,16.77,16.87,16.74,16.77,3123000.0,16.77,16.87,16.74,16.77,3123000.0
2014-09-23 10:10:00,16.77,16.85,16.75,16.83,2524500.0,16.77,16.85,16.75,16.83,2524500.0
2014-09-23 10:20:00,16.83,16.9,16.71,16.72,3546000.0,16.83,16.9,16.71,16.72,3546000.0
2014-09-23 10:30:00,16.72,16.83,16.68,16.79,2466000.0,16.72,16.83,16.68,16.79,2466000.0
2014-09-23 10:40:00,16.8,16.8,16.72,16.76,1720500.0,16.8,16.8,16.72,16.76,1720500.0
2014-09-23 10:50:00,16.77,16.79,16.65,16.66,5170500.0,16.77,16.79,16.65,16.66,5170500.0
2014-09-23 11:00:00,16.66,16.73,16.66,16.73,1929000.0,16.66,16.73,16.66,16.73,1929000.0
2014-09-23 11:10:00,16.73,16.76,16.67,16.75,1764000.0,16.73,16.76,16.67,16.75,1764000.0
2014-09-23 11:20:00,16.75,16.79,16.74,16.74,1315500.0,16.75,16.79,16.74,16.74,1315500.0
2014-09-23 11:30:00,16.75,16.83,16.73,16.82,1515000.0,16.75,16.83,16.73,16.82,1515000.0
2014-09-23 11:40:00,16.82,16.85,16.81,16.83,1245000.0,16.82,16.85,16.81,16.83,1245000.0
2014-09-23 11:50:00,16.83,16.88,16.81,16.83,1452000.0,16.83,16.88,16.81,16.83,1452000.0
2014-09-23 12:00:00,16.82,16.89,16.82,16.86,1144500.0,16.82,16.89,16.82,16.86,1144500.0
2014-09-23 12:10:00,16.85,16.92,16.84,16.86,1492500.0,16.85,16.92,16.84,16.86,1492500.0
2014-09-23 12:20:00,16.86,16.89,16.78,16.82,1509000.0,16.86,16.89,16.78,16.82,1509000.0
2014-09-23 12:30:00,16.81,16.87,16.8,16.83,793500.0,16.81,16.87,16.8,16.83,793500.0
2014-09-23 12:40:00,16.82,16.85,16.77,16.77,565500.0,16.82,16.85,16.77,16.77,565500.0
2014-09-23 12:50:00,16.77,16.8,16.74,16.75,715500.0,16.77,16.8,16.74,16.75,715500.0
2014-09-23 13:00:00,16.75,16.76,16.66,16.67,1477500.0,16.75,16.76,16.66,16.67,1477500.0
2014-09-23 13:10:00,16.67,16.68,16.63,16.66,1665000.0,16.67,16.68,16.63,16.66,1665000.0
2014-09-23 13:20:00,16.66,16.71,16.66,16.7,1072500.0,16.66,16.71,16.66,16.7,1072500.0
2014-09-23 13:30:00,16.7,16.74,16.68,16.7,792000.0,16.7,16.74,16.68,16.7,792000.0
2014-09-23 13:40:00,16.7,16.72,16.67,16.67,799500.0,16.7,16.72,16.67,16.67,799500.0
2014-09-23 13:50:00,16.67,16.7,16.6,16.61,1425000.0,16.67,16.7,16.6,16.61,1425000.0
2014-09-23 14:00:00,16.6,16.66,16.57,16.63,1540500.0,16.6,16.66,16.57,16.63,1540500.0
2014-09-23 14:10:00,16.63,16.69,16.63,16.64,739500.0,16.63,16.69,16.63,16.64,739500.0
2014-09-23 14:20:00,16.64,16.7,16.63,16.68,823500.0,16.64,16.7,16.63,16.68,823500.0
2014-09-23 14:30:00,16.69,16.73,16.67,16.69,705000.0,16.69,16.73,16.67,16.69,705000.0
2014-09-23 14:40:00,16.68,16.69,16.64,16.64,676500.0,16.68,16.69,16.64,16.64,676500.0
2014-09-23 14:50:00,16.65,16.71,16.64,16.7,1015500.0,16.65,16.71,16.64,16.7,1015500.0
2014-09-23 15:00:00,16.69,16.71,16.67,16.67,652500.0,16.69,16.71,16.67,16.67,652500.0
2014-09-23 15:10:00,16.68,16.71,16.67,16.69,603000.0,16.68,16.71,16.67,16.69,603000.0
2014-09-23 15:20:00,16.69,16.77,16.67,16.75,1704000.0,16.69,16.77,16.67,16.75,1704000.0
2014-09-23 15:30:00,16.75,16.78,16.74,16.76,1137000.0,16.75,16.78,16.74,16.76,1137000.0
2014-09-23 15:40:00,16.76,16.77,16.7,16.7,1366500.0,16.76,16.77,16.7,16.7,1366500.0
2014-09-23 15:50:00,16.71,16.74,16.68,16.7,3201000.0,16.71,16.74,16.68,16.7,3201000.0
2014-09-24 09:30:00,16.74,16.82,16.64,16.69,3282000.0,16.74,16.82,16.64,16.69,3282000.0
2014-09-24 09:40:00,16.68,16.69,16.47,16.5,4620000.0,16.68,16.69,16.47,16.5,4620000.0
2014-09-24 09:50:00,16.51,16.62,16.48,16.55,2086500.0,16.51,16.62,16.48,16.55,2086500.0
2014-09-24 10:00:00,16.55,16.64,16.51,16.61,2326500.0,16.55,16.64,16.51,16.61,2326500.0
2014-09-24 10:10:00,16.6,16.61,16.51,16.58,1482000.0,16.6,16.61,16.51,16.58,1482000.0
2014-09-24 10:20:00,16.55,16.69,16.52,16.63,2470500.0,16.55,16.69,16.52,16.63,2470500.0
2014-09-24 10:30:00,16.63,16.69,16.63,16.66,1063500.0,16.63,16.69,16.63,16.66,1063500.0
2014-09-24 10:40:00,16.67,16.77,16.66,16.7,2001000.0,16.67,16.77,16.66,16.7,2001000.0
2014-09-24 10:50:00,16.69,16.75,16.68,16.68,900000.0,16.69,16.75,16.68,16.68,900000.0
2014-09-24 11:00:00,16.69,16.77,16.67,16.76,1131000.0,16.69,16.77,16.67,16.76,1131000.0
2014-09-24 11:10:00,16.77,16.8,16.72,16.78,946500.0,16.77,16.8,16.72,16.78,946500.0
2014-09-24 11:20:00,16.79,16.82,16.79,16.82,1609500.0,16.79,16.82,16.79,16.82,1609500.0
2014-09-24 11:30:00,16.82,16.82,16.7,16.7,1824000.0,16.82,16.82,16.7,16.7,1824000.0
2014-09-24 11:40:00,16.7,16.72,16.65,16.67,1141500.0,16.7,16.72,16.65,16.67,1141500.0
2014-09-24 11:50:00,16.67,16.68,16.65,16.68,820500.0,16.67,16.68,16.65,16.68,820500.0
2014-09-24 12:00:00,16.68,16.69,16.62,16.63,855000.0,16.68,16.69,16.62,16.63,855000.0
2014-09-24 12:10:00,16.63,16.68,16.62,16.65,510000.0,16.63,16.68,16.62,16.65,510000.0
2014-09-24 12:20:00,16.64,16.71,16.64,16.7,793500.0,16.64,16.71,16.64,16.7,793500.0
2014-09-24 12:30:00,16.69,16.7,16.68,16.68,235500.0,16.69,16.7,16.68,16.68,235500.0
2014-09-24 12:40:00,16.69,16.7,16.68,16.68,343500.0,16.69,16.7,16.68,16.68,343500.0
2014-09-24 12:50:00,16.68,16.68,16.63,16.65,610500.0,16.68,16.68,16.63,16.65,610500.0
2014-09-24 13:00:00,16.65,16.66,16.63,16.65,309000.0,16.65,16.66,16.63,16.65,309000.0
2014-09-24 13:10:00,16.65,16.67,16.64,16.66,276000.0,16.65,16.67,16.64,16.66,276000.0
2014-09-24 13:20:00,16.65,16.7,16.64,16.7,465000.0,16.65,16.7,16.64,16.7,465000.0
2014-09-24 13:30:00,16.7,16.75,16.7,16.75,1056000.0,16.7,16.75,16.7,16.75,1056000.0
2014-09-24 13:40:00,16.75,16.76,16.7,16.73,795000.0,16.75,16.76,16.7,16.73,795000.0
2014-09-24 13:50:00,16.73,16.76,16.71,16.71,666000.0,16.73,16.76,16.71,16.71,666000.0
2014-09-24 14:00:00,16.72,16.73,16.7,16.73,385500.0,16.72,16.73,16.7,16.73,385500.0
2014-09-24 14:10:00,16.73,16.73,16.7,16.72,390000.0,16.73,16.73,16.7,16.72,390000.0
2014-09-24 14:20:00,16.72,16.76,16.7,16.75,594000.0,16.72,16.76,16.7,16.75,594000.0
2014-09-24 14:30:00,16.75,16.76,16.73,16.76,627000.0,16.75,16.76,16.73,16.76,627000.0
2014-09-24 14:40:00,16.75,16.81,16.73,16.8,1216500.0,16.75,16.81,16.73,16.8,1216500.0
2014-09-24 14:50:00,16.8,16.84,16.79,16.82,1663500.0,16.8,16.84,16.79,16.82,1663500.0
2014-09-24 15:00:00,16.82,16.83,16.79,16.82,763500.0,16.82,16.83,16.79,16.82,763500.0
2014-09-24 15:10:00,16.82,16.84,16.82,16.83,570000.0,16.82,16.84,16.82,16.83,570000.0
2014-09-24 15:20:00,16.84,16.84,16.82,16.84,922500.0,16.84,16.84,16.82,16.84,922500.0
2014-09-24 15:30:00,16.84,16.86,16.83,16.85,1378500.0,16.84,16.86,16.83,16.85,1378500.0
2014-09-24 15:40:00,16.85,16.85,16.79,16.8,1332000.0,16.85,16.85,16.79,16.8,1332000.0
2014-09-24 15:50:00,16.8,16.84,16.78,16.81,2520000.0,16.8,16.84,16.78,16.81,2520000.0
2014-09-25 09:30:00,16.83,17.0,16.83,16.85,3597000.0,16.83,17.0,16.83,16.85,3597000.0
2014-09-25 09:40:00,16.85,16.86,16.68,16.7,3862500.0,16.85,16.86,16.68,16.7,3862500.0
2014-09-25 09:50:00,16.71,16.78,16.68,16.76,2125500.0,16.71,16.78,16.68,16.76,2125500.0
2014-09-25 10:00:00,16.76,16.76,16.64,16.65,3144000.0,16.76,16.76,16.64,16.65,3144000.0
2014-09-25 10:10:00,16.65,16.67,16.56,16.6,2631000.0,16.65,16.67,16.56,16.6,2631000.0
2014-09-25 10:20:00,16.58,16.6,16.47,16.57,2610000.0,16.58,16.6,16.47,16.57,2610000.0
2014-09-25 10:30:00,16.57,16.58,16.48,16.55,1632000.0,16.57,16.58,16.48,16.55,1632000.0
2014-09-25 10:40:00,16.55,16.57,16.42,16.48,2887500.0,16.55,16.57,16.42,16.48,2887500.0
2014-09-25 10:50:00,16.49,16.57,16.45,16.51,2554500.0,16.49,16.57,16.45,16.51,2554500.0
2014-09-25 11:00:00,16.52,16.52,16.42,16.5,2326500.0,16.52,16.52,16.42,16.5,2326500.0
2014-09-25 11:10:00,16.52,16.52,16.44,16.45,1548000.0,16.52,16.52,16.44,16.45,1548000.0
2014-09-25 11:20:00,16.45,16.47,16.41,16.46,2091000.0,16.45,16.47,16.41,16.46,2091000.0
2014-09-25 11:30:00,16.46,16.57,16.44,16.54,3399000.0,16.46,16.57,16.44,16.54,3399000.0
2014-09-25 11:40:00,16.55,16.55,16.47,16.47,1086000.0,16.55,16.55,16.47,16.47,1086000.0
2014-09-25 11:50:00,16.48,16.52,16.47,16.5,786000.0,16.48,16.52,16.47,16.5,786000.0
2014-09-25 12:00:00,16.5,16.6,16.49,16.55,1326000.0,16.5,16.6,16.49,16.55,1326000.0
2014-09-25 12:10:00,16.56,16.58,16.51,16.52,894000.0,16.56,16.58,16.51,16.52,894000.0
2014-09-25 12:20:00,16.52,16.54,16.47,16.49,1408500.0,16.52,16.54,16.47,16.49,1408500.0
2014-09-25 12:30:00,16.49,16.56,16.49,16.55,606000.0,16.49,16.56,16.49,16.55,606000.0
2014-09-25 12:40:00,16.55,16.55,16.5,16.52,991500.0,16.55,16.55,16.5,16.52,991500.0
2014-09-25 12:50:00,16.53,16.56,16.51,16.56,813000.0,16.53,16.56,16.51,16.56,813000.0
2014-09-25 13:00:00,16.55,16.57,16.48,16.54,1638000.0,16.55,16.57,16.48,16.54,1638000.0
2014-09-25 13:10:00,16.53,16.59,16.52,16.58,871500.0,16.53,16.59,16.52,16.58,871500.0
2014-09-25 13:20:00,16.58,16.61,16.57,16.59,873000.0,16.58,16.61,16.57,16.59,873000.0
2014-09-25 13:30:00,16.59,16.6,16.54,16.55,741000.0,16.59,16.6,16.54,16.55,741000.0
2014-09-25 13:40:00,16.55,16.57,16.48,16.49,705000.0,16.55,16.57,16.48,16.49,705000.0
2014-09-25 13:50:00,16.5,16.51,16.45,16.49,1038000.0,16.5,16.51,16.45,16.49,1038000.0
2014-09-25 14:00:00,16.49,16.51,16.48,16.49,540000.0,16.49,16.51,16.48,16.49,540000.0
2014-09-25 14:10:00,16.48,16.5,16.45,16.49,915000.0,16.48,16.5,16.45,16.49,915000.0
2014-09-25 14:20:00,16.48,16.5,16.47,16.48,405000.0,16.48,16.5,16.47,16.48,405000.0
2014-09-25 14:30:00,16.48,16.53,16.47,16.52,679500.0,16.48,16.53,16.47,16.52,679500.0
2014-09-25 14:40:00,16.53,16.53,16.49,16.52,642000.0,16.53,16.53,16.49,16.52,642000.0
2014-09-25 14:50:00,16.53,16.55,16.5,16.5,597000.0,16.53,16.55,16.5,16.5,597000.0
2014-09-25 15:00:00,16.51,16.51,16.47,16.49,753000.0,16.51,16.51,16.47,16.49,753000.0
2014-09-25 15:10:00,16.49,16.52,16.47,16.49,816000.0,16.49,16.52,16.47,16.49,816000.0
2014-09-25 15:20:00,16.49,16.5,16.45,16.45,1051500.0,16.49,16.5,16.45,16.45,1051500.0
2014-09-25 15:30:00,16.45,16.5,16.44,16.49,1360500.0,16.45,16.5,16.44,16.49,1360500.0
2014-09-25 15:40:00,16.5,16.52,16.47,16.5,1329000.0,16.5,16.52,16.47,16.5,1329000.0
2014-09-25 15:50:00,16.49,16.51,16.45,16.46,3568500.0,16.49,16.51,16.45,16.46,3568500.0
2014-09-26 09:30:00,16.58,16.65,16.5,16.5,3823500.0,16.58,16.65,16.5,16.5,3823500.0
2014-09-26 09:40:00,16.52,16.59,16.47,16.52,2430000.0,16.52,16.59,16.47,16.52,2430000.0
2014-09-26 09:50:00,16.53,16.56,16.44,16.54,2697000.0,16.53,16.56,16.44,16.54,2697000.0
2014-09-26 10:00:00,16.53,16.6,16.52,16.57,2215500.0,16.53,16.6,16.52,16.57,2215500.0
2014-09-26 10:10:00,16.56,16.57,16.46,16.52,1636500.0,16.56,16.57,16.46,16.52,1636500.0
2014-09-26 10:20:00,16.52,16.57,16.47,16.47,1644000.0,16.52,16.57,16.47,16.47,1644000.0
2014-09-26 10:30:00,16.47,16.53,16.44,16.45,1728000.0,16.47,16.53,16.44,16.45,1728000.0
2014-09-26 10:40:00,16.44,16.47,16.41,16.45,1909500.0,16.44,16.47,16.41,16.45,1909500.0
2014-09-26 10:50:00,16.45,16.48,16.4,16.48,1537500.0,16.45,16.48,16.4,16.48,1537500.0
2014-09-26 11:00:00,16.48,16.49,16.46,16.49,1096500.0,16.48,16.49,16.46,16.49,1096500.0
2014-09-26 11:10:00,16.49,16.52,16.47,16.5,1278000.0,16.49,16.52,16.47,16.5,1278000.0
2014-09-26 11:20:00,16.49,16.52,16.46,16.48,892500.0,16.49,16.52,16.46,16.48,892500.0
2014-09-26 11:30:00,16.48,16.49,16.44,16.47,994500.0,16.48,16.49,16.44,16.47,994500.0
2014-09-26 11:40:00,16.46,16.48,16.43,16.46,642000.0,16.46,16.48,16.43,16.46,642000.0
2014-09-26 11:50:00,16.46,16.46,16.41,16.46,1212000.0,16.46,16.46,16.41,16.46,1212000.0
2014-09-26 12:00:00,16.46,16.5,16.45,16.5,901500.0,16.46,16.5,16.45,16.5,901500.0
2014-09-26 12:10:00,16.5,16.52,16.48,16.51,1266000.0,16.5,16.52,16.48,16.51,1266000.0
2014-09-26 12:20:00,16.51,16.52,16.49,16.51,432000.0,16.51,16.52,16.49,16.51,432000.0
2014-09-26 12:30:00,16.51,16.53,16.5,16.51,775500.0,16.51,16.53,16.5,16.51,775500.0
2014-09-26 12:40:00,16.51,16.51,16.49,16.5,342000.0,16.51,16.51,16.49,16.5,342000.0
2014-09-26 12:50:00,16.5,16.5,16.47,16.48,432000.0,16.5,16.5,16.47,16.48,432000.0
2014-09-26 13:00:00,16.48,16.5,16.47,16.5,556500.0,16.48,16.5,16.47,16.5,556500.0
2014-09-26 13:10:00,16.49,16.53,16.49,16.53,505500.0,16.49,16.53,16.49,16.53,505500.0
2014-09-26 13:20:00,16.52,16.55,16.51,16.52,687000.0,16.52,16.55,16.51,16.52,687000.0
2014-09-26 13:30:00,16.52,16.52,16.49,16.5,348000.0,16.52,16.52,16.49,16.5,348000.0
2014-09-26 13:40:00,16.49,16.51,16.47,16.5,373500.0,16.49,16.51,16.47,16.5,373500.0
2014-09-26 13:50:00,16.5,16.54,16.5,16.53,396000.0,16.5,16.54,16.5,16.53,396000.0
2014-09-26 14:00:00,16.54,16.57,16.53,16.56,922500.0,16.54,16.57,16.53,16.56,922500.0
2014-09-26 14:10:00,16.56,16.58,16.54,16.58,892500.0,16.56,16.58,16.54,16.58,892500.0
2014-09-26 14:20:00,16.58,16.58,16.54,16.55,681000.0,16.58,16.58,16.54,16.55,681000.0
2014-09-26 14:30:00,16.55,16.59,16.54,16.58,594000.0,16.55,16.59,16.54,16.58,594000.0
2014-09-26 14:40:00,16.58,16.58,16.56,16.58,627000.0,16.58,16.58,16.56,16.58,627000.0
2014-09-26 14:50:00,16.58,16.59,16.55,16.55,709500.0,16.58,16.59,16.55,16.55,709500.0
2014-09-26 15:00:00,16.55,16.57,16.55,16.56,555000.0,16.55,16.57,16.55,16.56,555000.0
2014-09-26 15:10:00,16.56,16.57,16.54,16.54,865500.0,16.56,16.57,16.54,16.54,865500.0
2014-09-26 15:20:00,16.54,16.55,16.5,16.51,834000.0,16.54,16.55,16.5,16.51,834000.0
2014-09-26 15:30:00,16.51,16.51,16.42,16.43,3033000.0,16.51,16.51,16.42,16.43,3033000.0
2014-09-26 15:40:00,16.43,16.46,16.41,16.41,2515500.0,16.43,16.46,16.41,16.41,2515500.0
2014-09-26 15:50:00,16.42,16.47,16.42,16.44,3306000.0,16.42,16.47,16.42,16.44,3306000.0
2014-09-29 09:30:00,16.27,16.27,16.09,16.11,7447500.0,16.27,16.27,16.09,16.11,7447500.0
2014-09-29 09:40:00,16.11,16.31,16.1,16.21,4612500.0,16.11,16.31,16.1,16.21,4612500.0
2014-09-29 09:50:00,16.22,16.29,16.16,16.29,2229000.0,16.22,16.29,16.16,16.29,2229000.0
2014-09-29 10:00:00,16.28,16.38,16.21,16.32,2872500.0,16.28,16.38,16.21,16.32,2872500.0
2014-09-29 10:10:00,16.33,16.44,16.3,16.43,2211000.0,16.33,16.44,16.3,16.43,2211000.0
2014-09-29 10:20:00,16.42,16.52,16.41,16.44,2500500.0,16.42,16.52,16.41,16.44,2500500.0
2014-09-29 10:30:00,16.45,16.45,16.39,16.43,1432500.0,16.45,16.45,16.39,16.43,1432500.0
2014-09-29 10:40:00,16.44,16.58,16.43,16.48,2149500.0,16.44,16.58,16.43,16.48,2149500.0
2014-09-29 10:50:00,16.5,16.5,16.42,16.43,1315500.0,16.5,16.5,16.42,16.43,1315500.0
2014-09-29 11:00:00,16.44,16.5,16.41,16.44,1242000.0,16.44,16.5,16.41,16.44,1242000.0
2014-09-29 11:10:00,16.45,16.49,16.44,16.45,1131000.0,16.45,16.49,16.44,16.45,1131000.0
2014-09-29 11:20:00,16.44,16.45,16.37,16.41,1285500.0,16.44,16.45,16.37,16.41,1285500.0
2014-09-29 11:30:00,16.41,16.42,16.38,16.4,808500.0,16.41,16.42,16.38,16.4,808500.0
2014-09-29 11:40:00,16.41,16.45,16.4,16.43,813000.0,16.41,16.45,16.4,16.43,813000.0
2014-09-29 11:50:00,16.43,16.46,16.41,16.45,1045500.0,16.43,16.46,16.41,16.45,1045500.0
2014-09-29 12:00:00,16.46,16.46,16.39,16.41,787500.0,16.46,16.46,16.39,16.41,787500.0
2014-09-29 12:10:00,16.41,16.41,16.36,16.38,877500.0,16.41,16.41,16.36,16.38,877500.0
2014-09-29 12:20:00,16.38,16.38,16.34,16.34,1126500.0,16.38,16.38,16.34,16.34,1126500.0
2014-09-29 12:30:00,16.33,16.34,16.29,16.34,1407000.0,16.33,16.34,16.29,16.34,1407000.0
2014-09-29 12:40:00,16.34,16.41,16.34,16.37,984000.0,16.34,16.41,16.34,16.37,984000.0
2014-09-29 12:50:00,16.37,16.4,16.37,16.38,519000.0,16.37,16.4,16.37,16.38,519000.0
2014-09-29 13:00:00,16.38,16.4,16.33,16.34,823500.0,16.38,16.4,16.33,16.34,823500.0
2014-09-29 13:10:00,16.35,16.39,16.34,16.36,520500.0,16.35,16.39,16.34,16.36,520500.0
2014-09-29 13:20:00,16.37,16.38,16.35,16.36,534000.0,16.37,16.38,16.35,16.36,534000.0
2014-09-29 13:30:00,16.36,16.38,16.35,16.35,520500.0,16.36,16.38,16.35,16.35,520500.0
2014-09-29 13:40:00,16.35,16.37,16.32,16.35,789000.0,16.35,16.37,16.32,16.35,789000.0
2014-09-29 13:50:00,16.35,16.38,16.33,16.37,639000.0,16.35,16.38,16.33,16.37,639000.0
2014-09-29 14:00:00,16.37,16.4,16.34,16.36,879000.0,16.37,16.4,16.34,16.36,879000.0
2014-09-29 14:10:00,16.37,16.38,16.33,16.34,663000.0,16.37,16.38,16.33,16.34,663000.0
2014-09-29 14:20:00,16.34,16.35,16.31,16.32,799500.0,16.34,16.35,16.31,16.32,799500.0
2014-09-29 14:30:00,16.33,16.37,16.32,16.34,739500.0,16.33,16.37,16.32,16.34,739500.0
2014-09-29 14:40:00,16.34,16.36,16.33,16.35,762000.0,16.34,16.36,16.33,16.35,762000.0
2014-09-29 14:50:00,16.35,16.38,16.33,16.36,970500.0,16.35,16.38,16.33,16.36,970500.0
2014-09-29 15:00:00,16.37,16.39,16.35,16.36,1126500.0,16.37,16.39,16.35,16.36,1126500.0
2014-09-29 15:10:00,16.36,16.4,16.35,16.39,903000.0,16.36,16.4,16.35,16.39,903000.0
2014-09-29 15:20:00,16.39,16.45,16.39,16.43,3474000.0,16.39,16.45,16.39,16.43,3474000.0
2014-09-29 15:30:00,16.43,16.44,16.4,16.41,1158000.0,16.43,16.44,16.4,16.41,1158000.0
2014-09-29 15:40:00,16.41,16.41,16.34,16.4,2122500.0,16.41,16.41,16.34,16.4,2122500.0
2014-09-29 15:50:00,16.4,16.41,16.33,16.35,3327000.0,16.4,16.41,16.33,16.35,3327000.0
2014-09-30 09:30:00,16.46,16.51,16.33,16.35,3459000.0,16.46,16.51,16.33,16.35,3459000.0
2014-09-30 09:40:00,16.34,16.34,16.22,16.23,3312000.0,16.34,16.34,16.22,16.23,3312000.0
2014-09-30 09:50:00,16.24,16.28,16.17,16.28,2367000.0,16.24,16.28,16.17,16.28,2367000.0
2014-09-30 10:00:00,16.26,16.27,16.15,16.2,2224500.0,16.26,16.27,16.15,16.2,2224500.0
2014-09-30 10:10:00,16.2,16.25,16.19,16.22,1210500.0,16.2,16.25,16.19,16.22,1210500.0
2014-09-30 10:20:00,16.21,16.23,16.14,16.21,1999500.0,16.21,16.23,16.14,16.21,1999500.0
2014-09-30 10:30:00,16.21,16.32,16.19,16.3,1560000.0,16.21,16.32,16.19,16.3,1560000.0
2014-09-30 10:40:00,16.3,16.34,16.27,16.32,1380000.0,16.3,16.34,16.27,16.32,1380000.0
2014-09-30 10:50:00,16.32,16.34,16.31,16.33,1225500.0,16.32,16.34,16.31,16.33,1225500.0
2014-09-30 11:00:00,16.33,16.33,16.28,16.29,873000.0,16.33,16.33,16.28,16.29,873000.0
2014-09-30 11:10:00,16.28,16.32,16.27,16.31,954000.0,16.28,16.32,16.27,16.31,954000.0
2014-09-30 11:20:00,16.3,16.32,16.27,16.3,639000.0,16.3,16.32,16.27,16.3,639000.0
2014-09-30 11:30:00,16.29,16.31,16.27,16.28,913500.0,16.29,16.31,16.27,16.28,913500.0
2014-09-30 11:40:00,16.28,16.28,16.25,16.28,889500.0,16.28,16.28,16.25,16.28,889500.0
2014-09-30 11:50:00,16.28,16.32,16.28,16.29,606000.0,16.28,16.32,16.28,16.29,606000.0
2014-09-30 12:00:00,16.29,16.3,16.26,16.3,813000.0,16.29,16.3,16.26,16.3,813000.0
2014-09-30 12:10:00,16.3,16.34,16.27,16.29,1144500.0,16.3,16.34,16.27,16.29,1144500.0
2014-09-30 12:20:00,16.28,16.3,16.25,16.26,1042500.0,16.28,16.3,16.25,16.26,1042500.0
2014-09-30 12:30:00,16.26,16.28,16.21,16.21,625500.0,16.26,16.28,16.21,16.21,625500.0
2014-09-30 12:40:00,16.21,16.27,16.2,16.26,696000.0,16.21,16.27,16.2,16.26,696000.0
2014-09-30 12:50:00,16.27,16.28,16.22,16.22,591000.0,16.27,16.28,16.22,16.22,591000.0
2014-09-30 13:00:00,16.23,16.27,16.22,16.24,445500.0,16.23,16.27,16.22,16.24,445500.0
2014-09-30 13:10:00,16.23,16.25,16.21,16.21,481500.0,16.23,16.25,16.21,16.21,481500.0
2014-09-30 13:20:00,16.2,16.23,16.15,16.18,1222500.0,16.2,16.23,16.15,16.18,1222500.0
2014-09-30 13:30:00,16.18,16.2,16.16,16.17,673500.0,16.18,16.2,16.16,16.17,673500.0
2014-09-30 13:40:00,16.17,16.17,16.07,16.09,2686500.0,16.17,16.17,16.07,16.09,2686500.0
2014-09-30 13:50:00,16.09,16.13,16.07,16.1,940500.0,16.09,16.13,16.07,16.1,940500.0
2014-09-30 14:00:00,16.1,16.12,16.04,16.08,2017500.0,16.1,16.12,16.04,16.08,2017500.0
2014-09-30 14:10:00,16.08,16.11,16.05,16.05,514500.0,16.08,16.11,16.05,16.05,514500.0
2014-09-30 14:20:00,16.05,16.11,16.01,16.1,1551000.0,16.05,16.11,16.01,16.1,1551000.0
2014-09-30 14:30:00,16.09,16.12,16.07,16.09,783000.0,16.09,16.12,16.07,16.09,783000.0
2014-09-30 14:40:00,16.09,16.1,16.07,16.08,765000.0,16.09,16.1,16.07,16.08,765000.0
2014-09-30 14:50:00,16.08,16.08,16.04,16.05,1213500.0,16.08,16.08,16.04,16.05,1213500.0
2014-09-30 15:00:00,16.05,16.05,16.01,16.04,1198500.0,16.05,16.05,16.01,16.04,1198500.0
2014-09-30 15:10:00,16.04,16.09,16.04,16.09,1171500.0,16.04,16.09,16.04,16.09,1171500.0
2014-09-30 15:20:00,16.09,16.14,16.09,16.13,1419000.0,16.09,16.14,16.09,16.13,1419000.0
2014-09-30 15:30:00,16.13,16.17,16.11,16.15,1516500.0,16.13,16.17,16.11,16.15,1516500.0
2014-09-30 15:40:00,16.15,16.19,16.14,16.17,1353000.0,16.15,16.19,16.14,16.17,1353000.0
2014-09-30 15:50:00,16.17,16.2,16.16,16.18,3300000.0,16.17,16.2,16.16,16.18,3300000.0
2014-10-01 09:30:00,16.15,16.18,15.94,15.95,6760500.0,16.15,16.18,15.94,15.95,6760500.0
2014-10-01 09:40:00,15.95,15.98,15.88,15.89,4020000.0,15.95,15.98,15.88,15.89,4020000.0
2014-10-01 09:50:00,15.89,15.98,15.85,15.93,2946000.0,15.89,15.98,15.85,15.93,2946000.0
2014-10-01 10:00:00,15.92,15.94,15.82,15.84,3438000.0,15.92,15.94,15.82,15.84,3438000.0
2014-10-01 10:10:00,15.83,15.88,15.79,15.83,3147000.0,15.83,15.88,15.79,15.83,3147000.0
2014-10-01 10:20:00,15.83,15.88,15.82,15.82,1725000.0,15.83,15.88,15.82,15.82,1725000.0
2014-10-01 10:30:00,15.82,15.83,15.75,15.78,2880000.0,15.82,15.83,15.75,15.78,2880000.0
2014-10-01 10:40:00,15.78,15.86,15.77,15.84,1966500.0,15.78,15.86,15.77,15.84,1966500.0
2014-10-01 10:50:00,15.84,15.9,15.82,15.89,1723500.0,15.84,15.9,15.82,15.89,1723500.0
2014-10-01 11:00:00,15.89,15.96,15.89,15.9,2124000.0,15.89,15.96,15.89,15.9,2124000.0
2014-10-01 11:10:00,15.9,15.93,15.87,15.91,1069500.0,15.9,15.93,15.87,15.91,1069500.0
2014-10-01 11:20:00,15.9,15.92,15.81,15.84,1368000.0,15.9,15.92,15.81,15.84,1368000.0
2014-10-01 11:30:00,15.83,15.88,15.83,15.87,817500.0,15.83,15.88,15.83,15.87,817500.0
2014-10-01 11:40:00,15.87,15.87,15.81,15.82,874500.0,15.87,15.87,15.81,15.82,874500.0
2014-10-01 11:50:00,15.81,15.87,15.81,15.84,772500.0,15.81,15.87,15.81,15.84,772500.0
2014-10-01 12:00:00,15.84,15.85,15.79,15.83,856500.0,15.84,15.85,15.79,15.83,856500.0
2014-10-01 12:10:00,15.83,15.84,15.81,15.84,814500.0,15.83,15.84,15.81,15.84,814500.0
2014-10-01 12:20:00,15.84,15.86,15.81,15.84,906000.0,15.84,15.86,15.81,15.84,906000.0
2014-10-01 12:30:00,15.84,15.84,15.79,15.8,891000.0,15.84,15.84,15.79,15.8,891000.0
2014-10-01 12:40:00,15.8,15.82,15.72,15.72,2035500.0,15.8,15.82,15.72,15.72,2035500.0
2014-10-01 12:50:00,15.72,15.76,15.71,15.74,1884000.0,15.72,15.76,15.71,15.74,1884000.0
2014-10-01 13:00:00,15.74,15.79,15.72,15.72,1137000.0,15.74,15.79,15.72,15.72,1137000.0
2014-10-01 13:10:00,15.73,15.77,15.72,15.73,912000.0,15.73,15.77,15.72,15.73,912000.0
2014-10-01 13:20:00,15.73,15.78,15.72,15.76,937500.0,15.73,15.78,15.72,15.76,937500.0
2014-10-01 13:30:00,15.76,15.78,15.72,15.76,1299000.0,15.76,15.78,15.72,15.76,1299000.0
2014-10-01 13:40:00,15.78,15.84,15.72,15.79,4006500.0,15.78,15.84,15.72,15.79,4006500.0
2014-10-01 13:50:00,15.8,15.83,15.77,15.79,1258500.0,15.8,15.83,15.77,15.79,1258500.0
2014-10-01 14:00:00,15.79,15.85,15.76,15.83,1459500.0,15.79,15.85,15.76,15.83,1459500.0
2014-10-01 14:10:00,15.84,15.88,15.82,15.86,1611000.0,15.84,15.88,15.82,15.86,1611000.0
2014-10-01 14:20:00,15.86,15.89,15.84,15.86,1227000.0,15.86,15.89,15.84,15.86,1227000.0
2014-10-01 14:30:00,15.86,15.91,15.83,15.88,1516500.0,15.86,15.91,15.83,15.88,1516500.0
2014-10-01 14:40:00,15.88,15.91,15.86,15.87,882000.0,15.88,15.91,15.86,15.87,882000.0
2014-10-01 14:50:00,15.87,15.89,15.83,15.83,1042500.0,15.87,15.89,15.83,15.83,1042500.0
2014-10-01 15:00:00,15.83,15.86,15.82,15.84,1218000.0,15.83,15.86,15.82,15.84,1218000.0
2014-10-01 15:10:00,15.84,15.91,15.83,15.9,1164000.0,15.84,15.91,15.83,15.9,1164000.0
2014-10-01 15:20:00,15.89,15.93,15.87,15.91,1209000.0,15.89,15.93,15.87,15.91,1209000.0
2014-10-01 15:30:00,15.91,15.95,15.91,15.94,1524000.0,15.91,15.95,15.91,15.94,1524000.0
2014-10-01 15:40:00,15.93,16.04,15.93,16.03,3763500.0,15.93,16.04,15.93,16.03,3763500.0
2014-10-01 15:50:00,16.03,16.06,15.98,16.02,4906500.0,16.03,16.06,15.98,16.02,4906500.0
2014-10-02 09:30:00,16.68,16.85,16.51,16.55,20397000.0,16.68,16.85,16.51,16.55,20397000.0
2014-10-02 09:40:00,16.55,16.62,16.48,16.54,5919000.0,16.55,16.62,16.48,16.54,5919000.0
2014-10-02 09:50:00,16.54,16.66,16.52,16.57,3559500.0,16.54,16.66,16.52,16.57,3559500.0
2014-10-02 10:00:00,16.57,16.59,16.49,16.58,2850000.0,16.57,16.59,16.49,16.58,2850000.0
2014-10-02 10:10:00,16.58,16.62,16.48,16.56,2673000.0,16.58,16.62,16.48,16.56,2673000.0
2014-10-02 10:20:00,16.55,16.65,16.55,16.55,3360000.0,16.55,16.65,16.55,16.55,3360000.0
2014-10-02 10:30:00,16.57,16.58,16.45,16.51,2955000.0,16.57,16.58,16.45,16.51,2955000.0
2014-10-02 10:40:00,16.5,16.57,16.5,16.55,1974000.0,16.5,16.57,16.5,16.55,1974000.0
2014-10-02 10:50:00,16.53,16.54,16.43,16.49,2287500.0,16.53,16.54,16.43,16.49,2287500.0
2014-10-02 11:00:00,16.49,16.52,16.43,16.51,2097000.0,16.49,16.52,16.43,16.51,2097000.0
2014-10-02 11:10:00,16.51,16.61,16.5,16.57,2214000.0,16.51,16.61,16.5,16.57,2214000.0
2014-10-02 11:20:00,16.57,16.61,16.52,16.58,1749000.0,16.57,16.61,16.52,16.58,1749000.0
2014-10-02 11:30:00,16.59,16.6,16.41,16.49,1962000.0,16.59,16.6,16.41,16.49,1962000.0
2014-10-02 11:40:00,16.48,16.51,16.38,16.49,2913000.0,16.48,16.51,16.38,16.49,2913000.0
2014-10-02 11:50:00,16.48,16.51,16.41,16.43,1530000.0,16.48,16.51,16.41,16.43,1530000.0
2014-10-02 12:00:00,16.44,16.51,16.39,16.5,2299500.0,16.44,16.51,16.39,16.5,2299500.0
2014-10-02 12:10:00,16.5,16.51,16.47,16.48,1332000.0,16.5,16.51,16.47,16.48,1332000.0
2014-10-02 12:20:00,16.47,16.48,16.36,16.39,1744500.0,16.47,16.48,16.36,16.39,1744500.0
2014-10-02 12:30:00,16.4,16.46,16.39,16.42,1117500.0,16.4,16.46,16.39,16.42,1117500.0
2014-10-02 12:40:00,16.41,16.53,16.41,16.51,1674000.0,16.41,16.53,16.41,16.51,1674000.0
2014-10-02 12:50:00,16.51,16.59,16.51,16.59,2362500.0,16.51,16.59,16.51,16.59,2362500.0
2014-10-02 13:00:00,16.59,16.6,16.51,16.54,1354500.0,16.59,16.6,16.51,16.54,1354500.0
2014-10-02 13:10:00,16.54,16.65,16.53,16.65,2841000.0,16.54,16.65,16.53,16.65,2841000.0
2014-10-02 13:20:00,16.65,16.65,16.55,16.58,2104500.0,16.65,16.65,16.55,16.58,2104500.0
2014-10-02 13:30:00,16.59,16.66,16.58,16.6,2565000.0,16.59,16.66,16.58,16.6,2565000.0
2014-10-02 13:40:00,16.6,16.67,16.58,16.64,1368000.0,16.6,16.67,16.58,16.64,1368000.0
2014-10-02 13:50:00,16.64,16.72,16.64,16.68,2347500.0,16.64,16.72,16.64,16.68,2347500.0
2014-10-02 14:00:00,16.68,16.75,16.68,16.71,2671500.0,16.68,16.75,16.68,16.71,2671500.0
2014-10-02 14:10:00,16.71,16.79,16.69,16.75,2332500.0,16.71,16.79,16.69,16.75,2332500.0
2014-10-02 14:20:00,16.75,16.77,16.7,16.77,1704000.0,16.75,16.77,16.7,16.77,1704000.0
2014-10-02 14:30:00,16.76,16.77,16.69,16.73,1126500.0,16.76,16.77,16.69,16.73,1126500.0
2014-10-02 14:40:00,16.73,16.8,16.73,16.78,2142000.0,16.73,16.8,16.73,16.78,2142000.0
2014-10-02 14:50:00,16.77,16.83,16.76,16.81,2197500.0,16.77,16.83,16.76,16.81,2197500.0
2014-10-02 15:00:00,16.81,16.82,16.77,16.79,1545000.0,16.81,16.82,16.77,16.79,1545000.0
2014-10-02 15:10:00,16.79,16.81,16.77,16.81,2109000.0,16.79,16.81,16.77,16.81,2109000.0
2014-10-02 15:20:00,16.81,16.85,16.8,16.8,2380500.0,16.81,16.85,16.8,16.8,2380500.0
2014-10-02 15:30:00,16.8,16.83,16.72,16.77,3028500.0,16.8,16.83,16.72,16.77,3028500.0
2014-10-02 15:40:00,16.78,16.78,16.7,16.72,2572500.0,16.78,16.78,16.7,16.72,2572500.0
2014-10-02 15:50:00,16.72,16.82,16.71,16.76,5394000.0,16.72,16.82,16.71,16.76,5394000.0
2014-10-03 09:30:00,16.87,16.93,16.76,16.82,5646000.0,16.87,16.93,16.76,16.82,5646000.0
2014-10-03 09:40:00,16.83,16.96,16.79,16.96,4609500.0,16.83,16.96,16.79,16.96,4609500.0
2014-10-03 09:50:00,16.96,16.99,16.92,16.96,2848500.0,16.96,16.99,16.92,16.96,2848500.0
2014-10-03 10:00:00,16.96,16.98,16.93,16.93,2773500.0,16.96,16.98,16.93,16.93,2773500.0
2014-10-03 10:10:00,16.93,16.93,16.87,16.89,2013000.0,16.93,16.93,16.87,16.89,2013000.0
2014-10-03 10:20:00,16.89,16.89,16.77,16.83,4081500.0,16.89,16.89,16.77,16.83,4081500.0
2014-10-03 10:30:00,16.84,16.85,16.74,16.83,3216000.0,16.84,16.85,16.74,16.83,3216000.0
2014-10-03 10:40:00,16.83,16.84,16.77,16.83,1537500.0,16.83,16.84,16.77,16.83,1537500.0
2014-10-03 10:50:00,16.83,16.88,16.81,16.86,1068000.0,16.83,16.88,16.81,16.86,1068000.0
2014-10-03 11:00:00,16.86,16.92,16.86,16.91,1425000.0,16.86,16.92,16.86,16.91,1425000.0
2014-10-03 11:10:00,16.91,16.92,16.87,16.88,1276500.0,16.91,16.92,16.87,16.88,1276500.0
2014-10-03 11:20:00,16.88,16.95,16.86,16.93,1510500.0,16.88,16.95,16.86,16.93,1510500.0
2014-10-03 11:30:00,16.93,16.94,16.91,16.93,709500.0,16.93,16.94,16.91,16.93,709500.0
2014-10-03 11:40:00,16.92,16.92,16.84,16.88,904500.0,16.92,16.92,16.84,16.88,904500.0
2014-10-03 11:50:00,16.88,16.93,16.87,16.93,855000.0,16.88,16.93,16.87,16.93,855000.0
2014-10-03 12:00:00,16.92,16.94,16.91,16.91,910500.0,16.92,16.94,16.91,16.91,910500.0
2014-10-03 12:10:00,16.91,16.95,16.91,16.92,688500.0,16.91,16.95,16.91,16.92,688500.0
2014-10-03 12:20:00,16.92,16.99,16.91,16.99,1596000.0,16.92,16.99,16.91,16.99,1596000.0
2014-10-03 12:30:00,16.99,17.07,16.98,17.03,3730500.0,16.99,17.07,16.98,17.03,3730500.0
2014-10-03 12:40:00,17.03,17.1,17.02,17.04,3454500.0,17.03,17.1,17.02,17.04,3454500.0
2014-10-03 12:50:00,17.04,17.08,17.03,17.06,1401000.0,17.04,17.08,17.03,17.06,1401000.0
2014-10-03 13:00:00,17.06,17.07,16.99,16.99,1045500.0,17.06,17.07,16.99,16.99,1045500.0
2014-10-03 13:10:00,16.99,17.04,16.99,17.01,729000.0,16.99,17.04,16.99,17.01,729000.0
2014-10-03 13:20:00,17.0,17.03,16.99,17.02,550500.0,17.0,17.03,16.99,17.02,550500.0
2014-10-03 13:30:00,17.02,17.03,17.0,17.02,777000.0,17.02,17.03,17.0,17.02,777000.0
2014-10-03 13:40:00,17.01,17.03,16.97,16.99,901500.0,17.01,17.03,16.97,16.99,901500.0
2014-10-03 13:50:00,16.99,17.01,16.98,17.01,781500.0,16.99,17.01,16.98,17.01,781500.0
2014-10-03 14:00:00,17.01,17.04,17.01,17.03,634500.0,17.01,17.04,17.01,17.03,634500.0
2014-10-03 14:10:00,17.03,17.05,17.01,17.03,907500.0,17.03,17.05,17.01,17.03,907500.0
2014-10-03 14:20:00,17.03,17.05,17.02,17.03,784500.0,17.03,17.05,17.02,17.03,784500.0
2014-10-03 14:30:00,17.03,17.03,16.99,17.01,1074000.0,17.03,17.03,16.99,17.01,1074000.0
2014-10-03 14:40:00,17.01,17.03,16.98,16.98,927000.0,17.01,17.03,16.98,16.98,927000.0
2014-10-03 14:50:00,16.98,17.0,16.97,16.98,856500.0,16.98,17.0,16.97,16.98,856500.0
2014-10-03 15:00:00,16.98,17.02,16.98,17.01,1101000.0,16.98,17.02,16.98,17.01,1101000.0
2014-10-03 15:10:00,17.01,17.02,16.97,16.99,634500.0,17.01,17.02,16.97,16.99,634500.0
2014-10-03 15:20:00,16.99,17.02,16.98,16.99,1246500.0,16.99,17.02,16.98,16.99,1246500.0
2014-10-03 15:30:00,16.99,17.01,16.99,17.0,1231500.0,16.99,17.01,16.99,17.0,1231500.0
2014-10-03 15:40:00,17.0,17.02,16.98,17.02,1987500.0,17.0,17.02,16.98,17.02,1987500.0
2014-10-03 15:50:00,17.02,17.06,17.0,17.0,5427000.0,17.02,17.06,17.0,17.0,5427000.0
2014-10-06 09:30:00,17.28,17.42,17.19,17.39,7972500.0,17.28,17.42,17.19,17.39,7972500.0
2014-10-06 09:40:00,17.4,17.46,17.32,17.35,5245500.0,17.4,17.46,17.32,17.35,5245500.0
2014-10-06 09:50:00,17.35,17.42,17.34,17.37,2770500.0,17.35,17.42,17.34,17.37,2770500.0
2014-10-06 10:00:00,17.37,17.39,17.28,17.3,2715000.0,17.37,17.39,17.28,17.3,2715000.0
2014-10-06 10:10:00,17.3,17.32,17.27,17.3,1657500.0,17.3,17.32,17.27,17.3,1657500.0
2014-10-06 10:20:00,17.3,17.31,17.23,17.3,2034000.0,17.3,17.31,17.23,17.3,2034000.0
2014-10-06 10:30:00,17.3,17.43,17.29,17.4,3132000.0,17.3,17.43,17.29,17.4,3132000.0
2014-10-06 10:40:00,17.41,17.43,17.31,17.31,1863000.0,17.41,17.43,17.31,17.31,1863000.0
2014-10-06 10:50:00,17.31,17.39,17.27,17.37,3486000.0,17.31,17.39,17.27,17.37,3486000.0
2014-10-06 11:00:00,17.37,17.4,17.34,17.39,2353500.0,17.37,17.4,17.34,17.39,2353500.0
2014-10-06 11:10:00,17.39,17.45,17.38,17.41,4807500.0,17.39,17.45,17.38,17.41,4807500.0
2014-10-06 11:20:00,17.41,17.47,17.4,17.44,4110000.0,17.41,17.47,17.4,17.44,4110000.0
2014-10-06 11:30:00,17.43,17.47,17.42,17.43,2613000.0,17.43,17.47,17.42,17.43,2613000.0
2014-10-06 11:40:00,17.43,17.45,17.3,17.33,4366500.0,17.43,17.45,17.3,17.33,4366500.0
2014-10-06 11:50:00,17.33,17.39,17.33,17.39,2395500.0,17.33,17.39,17.33,17.39,2395500.0
2014-10-06 12:00:00,17.38,17.45,17.38,17.42,2038500.0,17.38,17.45,17.38,17.42,2038500.0
2014-10-06 12:10:00,17.43,17.5,17.43,17.5,3435000.0,17.43,17.5,17.43,17.5,3435000.0
2014-10-06 12:20:00,17.49,17.5,17.43,17.44,1666500.0,17.49,17.5,17.43,17.44,1666500.0
2014-10-06 12:30:00,17.44,17.45,17.36,17.37,1893000.0,17.44,17.45,17.36,17.37,1893000.0
2014-10-06 12:40:00,17.38,17.4,17.31,17.38,1689000.0,17.38,17.4,17.31,17.38,1689000.0
2014-10-06 12:50:00,17.38,17.45,17.38,17.44,2502000.0,17.38,17.45,17.38,17.44,2502000.0
2014-10-06 13:00:00,17.43,17.48,17.41,17.42,1437000.0,17.43,17.48,17.41,17.42,1437000.0
2014-10-06 13:10:00,17.42,17.45,17.41,17.43,1839000.0,17.42,17.45,17.41,17.43,1839000.0
2014-10-06 13:20:00,17.43,17.46,17.38,17.44,2001000.0,17.43,17.46,17.38,17.44,2001000.0
2014-10-06 13:30:00,17.44,17.46,17.41,17.45,2506500.0,17.44,17.46,17.41,17.45,2506500.0
2014-10-06 13:40:00,17.44,17.47,17.43,17.45,895500.0,17.44,17.47,17.43,17.45,895500.0
2014-10-06 13:50:00,17.44,17.47,17.42,17.44,2026500.0,17.44,17.47,17.42,17.44,2026500.0
2014-10-06 14:00:00,17.44,17.46,17.4,17.45,2725500.0,17.44,17.46,17.4,17.45,2725500.0
2014-10-06 14:10:00,17.44,17.46,17.42,17.45,1591500.0,17.44,17.46,17.42,17.45,1591500.0
2014-10-06 14:20:00,17.45,17.48,17.44,17.46,1183500.0,17.45,17.48,17.44,17.46,1183500.0
2014-10-06 14:30:00,17.46,17.48,17.45,17.47,1114500.0,17.46,17.48,17.45,17.47,1114500.0
2014-10-06 14:40:00,17.46,17.47,17.45,17.46,1510500.0,17.46,17.47,17.45,17.46,1510500.0
2014-10-06 14:50:00,17.46,17.47,17.41,17.41,1755000.0,17.46,17.47,17.41,17.41,1755000.0
2014-10-06 15:00:00,17.41,17.44,17.39,17.41,2244000.0,17.41,17.44,17.39,17.41,2244000.0
2014-10-06 15:10:00,17.41,17.47,17.41,17.46,1564500.0,17.41,17.47,17.41,17.46,1564500.0
2014-10-06 15:20:00,17.46,17.48,17.44,17.46,1758000.0,17.46,17.48,17.44,17.46,1758000.0
2014-10-06 15:30:00,17.46,17.46,17.4,17.45,1846500.0,17.46,17.46,17.4,17.45,1846500.0
2014-10-06 15:40:00,17.45,17.47,17.41,17.42,3178500.0,17.45,17.47,17.41,17.42,3178500.0
2014-10-06 15:50:00,17.42,17.44,17.36,17.38,4618500.0,17.42,17.44,17.36,17.38,4618500.0
2014-10-07 09:30:00,17.23,17.29,17.05,17.29,6654000.0,17.23,17.29,17.05,17.29,6654000.0
2014-10-07 09:40:00,17.28,17.31,17.15,17.23,3046500.0,17.28,17.31,17.15,17.23,3046500.0
2014-10-07 09:50:00,17.23,17.26,17.17,17.22,1660500.0,17.23,17.26,17.17,17.22,1660500.0
2014-10-07 10:00:00,17.22,17.31,17.21,17.31,2338500.0,17.22,17.31,17.21,17.31,2338500.0
2014-10-07 10:10:00,17.3,17.37,17.24,17.37,2898000.0,17.3,17.37,17.24,17.37,2898000.0
2014-10-07 10:20:00,17.36,17.4,17.3,17.4,2038500.0,17.36,17.4,17.3,17.4,2038500.0
2014-10-07 10:30:00,17.4,17.43,17.31,17.33,2877000.0,17.4,17.43,17.31,17.33,2877000.0
2014-10-07 10:40:00,17.32,17.4,17.32,17.32,1149000.0,17.32,17.4,17.32,17.32,1149000.0
2014-10-07 10:50:00,17.33,17.36,17.25,17.25,1290000.0,17.33,17.36,17.25,17.25,1290000.0
2014-10-07 11:00:00,17.25,17.31,17.24,17.31,1525500.0,17.25,17.31,17.24,17.31,1525500.0
2014-10-07 11:10:00,17.3,17.3,17.22,17.24,1197000.0,17.3,17.3,17.22,17.24,1197000.0
2014-10-07 11:20:00,17.24,17.29,17.23,17.24,1000500.0,17.24,17.29,17.23,17.24,1000500.0
2014-10-07 11:30:00,17.24,17.28,17.23,17.27,756000.0,17.24,17.28,17.23,17.27,756000.0
2014-10-07 11:40:00,17.27,17.35,17.25,17.32,1234500.0,17.27,17.35,17.25,17.32,1234500.0
2014-10-07 11:50:00,17.32,17.37,17.29,17.34,1182000.0,17.32,17.37,17.29,17.34,1182000.0
2014-10-07 12:00:00,17.34,17.42,17.34,17.4,1183500.0,17.34,17.42,17.34,17.4,1183500.0
2014-10-07 12:10:00,17.4,17.43,17.39,17.41,1056000.0,17.4,17.43,17.39,17.41,1056000.0
2014-10-07 12:20:00,17.41,17.42,17.37,17.4,891000.0,17.41,17.42,17.37,17.4,891000.0
2014-10-07 12:30:00,17.39,17.4,17.34,17.36,730500.0,17.39,17.4,17.34,17.36,730500.0
2014-10-07 12:40:00,17.36,17.36,17.32,17.33,1081500.0,17.36,17.36,17.32,17.33,1081500.0
2014-10-07 12:50:00,17.33,17.35,17.32,17.34,493500.0,17.33,17.35,17.32,17.34,493500.0
2014-10-07 13:00:00,17.33,17.34,17.27,17.27,1005000.0,17.33,17.34,17.27,17.27,1005000.0
2014-10-07 13:10:00,17.27,17.34,17.27,17.32,813000.0,17.27,17.34,17.27,17.32,813000.0
2014-10-07 13:20:00,17.31,17.35,17.3,17.34,766500.0,17.31,17.35,17.3,17.34,766500.0
2014-10-07 13:30:00,17.35,17.36,17.3,17.3,810000.0,17.35,17.36,17.3,17.3,810000.0
2014-10-07 13:40:00,17.31,17.37,17.3,17.36,1213500.0,17.31,17.37,17.3,17.36,1213500.0
2014-10-07 13:50:00,17.37,17.38,17.35,17.37,808500.0,17.37,17.38,17.35,17.37,808500.0
2014-10-07 14:00:00,17.37,17.38,17.34,17.35,645000.0,17.37,17.38,17.34,17.35,645000.0
2014-10-07 14:10:00,17.34,17.36,17.32,17.35,505500.0,17.34,17.36,17.32,17.35,505500.0
2014-10-07 14:20:00,17.34,17.34,17.3,17.32,1102500.0,17.34,17.34,17.3,17.32,1102500.0
2014-10-07 14:30:00,17.31,17.33,17.28,17.33,1008000.0,17.31,17.33,17.28,17.33,1008000.0
2014-10-07 14:40:00,17.32,17.34,17.31,17.32,664500.0,17.32,17.34,17.31,17.32,664500.0
2014-10-07 14:50:00,17.32,17.34,17.31,17.32,940500.0,17.32,17.34,17.31,17.32,940500.0
2014-10-07 15:00:00,17.32,17.35,17.31,17.31,906000.0,17.32,17.35,17.31,17.31,906000.0
2014-10-07 15:10:00,17.32,17.33,17.25,17.26,1699500.0,17.32,17.33,17.25,17.26,1699500.0
2014-10-07 15:20:00,17.25,17.3,17.23,17.3,2089500.0,17.25,17.3,17.23,17.3,2089500.0
2014-10-07 15:30:00,17.3,17.33,17.29,17.29,1173000.0,17.3,17.33,17.29,17.29,1173000.0
2014-10-07 15:40:00,17.29,17.33,17.28,17.3,2091000.0,17.29,17.33,17.28,17.3,2091000.0
2014-10-07 15:50:00,17.31,17.33,17.28,17.3,3205500.0,17.31,17.33,17.28,17.3,3205500.0
2014-10-08 09:30:00,17.34,17.45,17.27,17.42,3295500.0,17.34,17.45,17.27,17.42,3295500.0
2014-10-08 09:40:00,17.39,17.53,17.39,17.45,2820000.0,17.39,17.53,17.39,17.45,2820000.0
2014-10-08 09:50:00,17.46,17.47,17.3,17.32,2773500.0,17.46,17.47,17.3,17.32,2773500.0
2014-10-08 10:00:00,17.32,17.37,17.27,17.28,1921500.0,17.32,17.37,17.27,17.28,1921500.0
2014-10-08 10:10:00,17.28,17.36,17.25,17.26,1353000.0,17.28,17.36,17.25,17.26,1353000.0
2014-10-08 10:20:00,17.26,17.27,17.18,17.2,1981500.0,17.26,17.27,17.18,17.2,1981500.0
2014-10-08 10:30:00,17.2,17.31,17.2,17.27,1869000.0,17.2,17.31,17.2,17.27,1869000.0
2014-10-08 10:40:00,17.25,17.27,17.09,17.18,2398500.0,17.25,17.27,17.09,17.18,2398500.0
2014-10-08 10:50:00,17.17,17.19,17.04,17.06,2233500.0,17.17,17.19,17.04,17.06,2233500.0
2014-10-08 11:00:00,17.05,17.07,16.92,17.04,3273000.0,17.05,17.07,16.92,17.04,3273000.0
2014-10-08 11:10:00,17.05,17.07,16.91,16.93,2980500.0,17.05,17.07,16.91,16.93,2980500.0
2014-10-08 11:20:00,16.93,17.01,16.84,17.0,4212000.0,16.93,17.01,16.84,17.0,4212000.0
2014-10-08 11:30:00,17.0,17.05,16.96,16.96,1636500.0,17.0,17.05,16.96,16.96,1636500.0
2014-10-08 11:40:00,16.96,17.02,16.95,16.98,778500.0,16.96,17.02,16.95,16.98,778500.0
2014-10-08 11:50:00,16.99,17.12,16.98,17.11,1036500.0,16.99,17.12,16.98,17.11,1036500.0
2014-10-08 12:00:00,17.11,17.15,17.08,17.08,922500.0,17.11,17.15,17.08,17.08,922500.0
2014-10-08 12:10:00,17.09,17.17,17.07,17.14,1015500.0,17.09,17.17,17.07,17.14,1015500.0
2014-10-08 12:20:00,17.13,17.15,17.05,17.06,813000.0,17.13,17.15,17.05,17.06,813000.0
2014-10-08 12:30:00,17.06,17.15,17.05,17.1,552000.0,17.06,17.15,17.05,17.1,552000.0
2014-10-08 12:40:00,17.1,17.11,17.05,17.06,522000.0,17.1,17.11,17.05,17.06,522000.0
2014-10-08 12:50:00,17.06,17.09,17.03,17.05,330000.0,17.06,17.09,17.03,17.05,330000.0
2014-10-08 13:00:00,17.07,17.12,17.04,17.1,436500.0,17.07,17.12,17.04,17.1,436500.0
2014-10-08 13:10:00,17.08,17.1,17.07,17.07,223500.0,17.08,17.1,17.07,17.07,223500.0
2014-10-08 13:20:00,17.08,17.08,17.03,17.05,421500.0,17.08,17.08,17.03,17.05,421500.0
2014-10-08 13:30:00,17.04,17.09,17.03,17.07,432000.0,17.04,17.09,17.03,17.07,432000.0
2014-10-08 13:40:00,17.08,17.17,17.06,17.15,1200000.0,17.08,17.17,17.06,17.15,1200000.0
2014-10-08 13:50:00,17.15,17.19,17.13,17.18,912000.0,17.15,17.19,17.13,17.18,912000.0
2014-10-08 14:00:00,17.17,17.25,17.17,17.24,1771500.0,17.17,17.25,17.17,17.24,1771500.0
2014-10-08 14:10:00,17.24,17.31,17.22,17.31,1530000.0,17.24,17.31,17.22,17.31,1530000.0
2014-10-08 14:20:00,17.3,17.35,17.29,17.29,1821000.0,17.3,17.35,17.29,17.29,1821000.0
2014-10-08 14:30:00,17.3,17.38,17.3,17.33,2049000.0,17.3,17.38,17.3,17.33,2049000.0
2014-10-08 14:40:00,17.33,17.34,17.29,17.3,967500.0,17.33,17.34,17.29,17.3,967500.0
2014-10-08 14:50:00,17.3,17.32,17.26,17.29,868500.0,17.3,17.32,17.26,17.29,868500.0
2014-10-08 15:00:00,17.29,17.37,17.29,17.37,1927500.0,17.29,17.37,17.29,17.37,1927500.0
2014-10-08 15:10:00,17.37,17.4,17.36,17.38,1527000.0,17.37,17.4,17.36,17.38,1527000.0
2014-10-08 15:20:00,17.38,17.4,17.34,17.34,1573500.0,17.38,17.4,17.34,17.34,1573500.0
2014-10-08 15:30:00,17.33,17.35,17.28,17.31,1869000.0,17.33,17.35,17.28,17.31,1869000.0
2014-10-08 15:40:00,17.32,17.35,17.31,17.32,1126500.0,17.32,17.35,17.31,17.32,1126500.0
2014-10-08 15:50:00,17.33,17.35,17.27,17.28,3289500.0,17.33,17.35,17.27,17.28,3289500.0
2014-10-09 09:30:00,17.48,17.57,17.35,17.56,4993500.0,17.48,17.57,17.35,17.56,4993500.0
2014-10-09 09:40:00,17.56,17.58,17.47,17.5,4788000.0,17.56,17.58,17.47,17.5,4788000.0
2014-10-09 09:50:00,17.51,17.54,17.44,17.47,2550000.0,17.51,17.54,17.44,17.47,2550000.0
2014-10-09 10:00:00,17.48,17.53,17.47,17.48,1359000.0,17.48,17.53,17.47,17.48,1359000.0
2014-10-09 10:10:00,17.49,17.56,17.44,17.53,2376000.0,17.49,17.56,17.44,17.53,2376000.0
2014-10-09 10:20:00,17.53,17.56,17.47,17.5,1332000.0,17.53,17.56,17.47,17.5,1332000.0
2014-10-09 10:30:00,17.48,17.49,17.43,17.46,1636500.0,17.48,17.49,17.43,17.46,1636500.0
2014-10-09 10:40:00,17.46,17.61,17.44,17.58,3694500.0,17.46,17.61,17.44,17.58,3694500.0
2014-10-09 10:50:00,17.59,17.67,17.54,17.64,4302000.0,17.59,17.67,17.54,17.64,4302000.0
2014-10-09 11:00:00,17.64,17.65,17.58,17.62,1986000.0,17.64,17.65,17.58,17.62,1986000.0
2014-10-09 11:10:00,17.61,17.68,17.58,17.68,3006000.0,17.61,17.68,17.58,17.68,3006000.0
2014-10-09 11:20:00,17.68,17.7,17.66,17.67,2302500.0,17.68,17.7,17.66,17.67,2302500.0
2014-10-09 11:30:00,17.67,17.67,17.58,17.6,1774500.0,17.67,17.67,17.58,17.6,1774500.0
2014-10-09 11:40:00,17.59,17.59,17.5,17.51,3145500.0,17.59,17.59,17.5,17.51,3145500.0
2014-10-09 11:50:00,17.51,17.55,17.45,17.5,2809500.0,17.51,17.55,17.45,17.5,2809500.0
2014-10-09 12:00:00,17.5,17.53,17.47,17.47,1498500.0,17.5,17.53,17.47,17.47,1498500.0
2014-10-09 12:10:00,17.48,17.49,17.43,17.45,1899000.0,17.48,17.49,17.43,17.45,1899000.0
2014-10-09 12:20:00,17.45,17.46,17.33,17.36,3244500.0,17.45,17.46,17.33,17.36,3244500.0
2014-10-09 12:30:00,17.36,17.37,17.3,17.33,3120000.0,17.36,17.37,17.3,17.33,3120000.0
2014-10-09 12:40:00,17.34,17.39,17.31,17.35,1651500.0,17.34,17.39,17.31,17.35,1651500.0
2014-10-09 12:50:00,17.36,17.39,17.29,17.33,1986000.0,17.36,17.39,17.29,17.33,1986000.0
2014-10-09 13:00:00,17.33,17.33,17.02,17.05,4101000.0,17.33,17.33,17.02,17.05,4101000.0
2014-10-09 13:10:00,17.04,17.12,16.96,17.1,3171000.0,17.04,17.12,16.96,17.1,3171000.0
2014-10-09 13:20:00,17.09,17.23,17.08,17.18,2059500.0,17.09,17.23,17.08,17.18,2059500.0
2014-10-09 13:30:00,17.18,17.28,17.14,17.26,1785000.0,17.18,17.28,17.14,17.26,1785000.0
2014-10-09 13:40:00,17.27,17.27,17.19,17.24,1534500.0,17.27,17.27,17.19,17.24,1534500.0
2014-10-09 13:50:00,17.24,17.25,17.12,17.16,1644000.0,17.24,17.25,17.12,17.16,1644000.0
2014-10-09 14:00:00,17.17,17.17,17.05,17.07,1986000.0,17.17,17.17,17.05,17.07,1986000.0
2014-10-09 14:10:00,17.09,17.09,17.03,17.04,1863000.0,17.09,17.09,17.03,17.04,1863000.0
2014-10-09 14:20:00,17.04,17.12,17.02,17.09,1731000.0,17.04,17.12,17.02,17.09,1731000.0
2014-10-09 14:30:00,17.08,17.17,17.06,17.15,1555500.0,17.08,17.17,17.06,17.15,1555500.0
2014-10-09 14:40:00,17.15,17.16,17.05,17.08,952500.0,17.15,17.16,17.05,17.08,952500.0
2014-10-09 14:50:00,17.09,17.1,17.04,17.06,1384500.0,17.09,17.1,17.04,17.06,1384500.0
2014-10-09 15:00:00,17.06,17.1,17.02,17.04,1372500.0,17.06,17.1,17.02,17.04,1372500.0
2014-10-09 15:10:00,17.04,17.12,17.03,17.1,1309500.0,17.04,17.12,17.03,17.1,1309500.0
2014-10-09 15:20:00,17.1,17.18,17.07,17.16,1720500.0,17.1,17.18,17.07,17.16,1720500.0
2014-10-09 15:30:00,17.16,17.25,17.14,17.21,2184000.0,17.16,17.25,17.14,17.21,2184000.0
2014-10-09 15:40:00,17.22,17.23,17.1,17.13,2514000.0,17.22,17.23,17.1,17.13,2514000.0
2014-10-09 15:50:00,17.13,17.17,17.09,17.14,3514500.0,17.13,17.17,17.09,17.14,3514500.0
2014-10-10 09:30:00,16.31,16.39,16.07,16.39,17082000.0,16.31,16.39,16.07,16.39,17082000.0
2014-10-10 09:40:00,16.38,16.39,16.21,16.22,8067000.0,16.38,16.39,16.21,16.22,8067000.0
2014-10-10 09:50:00,16.22,16.24,16.03,16.08,8310000.0,16.22,16.24,16.03,16.08,8310000.0
2014-10-10 10:00:00,16.09,16.1,15.87,15.91,11956500.0,16.09,16.1,15.87,15.91,11956500.0
2014-10-10 10:10:00,15.91,15.99,15.76,15.81,12528000.0,15.91,15.99,15.76,15.81,12528000.0
2014-10-10 10:20:00,15.81,15.81,15.68,15.75,7933500.0,15.81,15.81,15.68,15.75,7933500.0
2014-10-10 10:30:00,15.74,15.92,15.7,15.9,6849000.0,15.74,15.92,15.7,15.9,6849000.0
2014-10-10 10:40:00,15.91,16.14,15.9,16.11,8502000.0,15.91,16.14,15.9,16.11,8502000.0
2014-10-10 10:50:00,16.12,16.16,15.98,16.0,5527500.0,16.12,16.16,15.98,16.0,5527500.0
2014-10-10 11:00:00,15.98,16.11,15.98,16.07,3450000.0,15.98,16.11,15.98,16.07,3450000.0
2014-10-10 11:10:00,16.06,16.07,15.84,15.92,4267500.0,16.06,16.07,15.84,15.92,4267500.0
2014-10-10 11:20:00,15.92,16.02,15.89,15.99,2922000.0,15.92,16.02,15.89,15.99,2922000.0
2014-10-10 11:30:00,15.99,16.08,15.97,16.04,1836000.0,15.99,16.08,15.97,16.04,1836000.0
2014-10-10 11:40:00,16.06,16.13,15.98,16.13,2229000.0,16.06,16.13,15.98,16.13,2229000.0
2014-10-10 11:50:00,16.13,16.18,16.11,16.13,2494500.0,16.13,16.18,16.11,16.13,2494500.0
2014-10-10 12:00:00,16.12,16.15,16.09,16.13,2334000.0,16.12,16.15,16.09,16.13,2334000.0
2014-10-10 12:10:00,16.13,16.17,16.11,16.11,2161500.0,16.13,16.17,16.11,16.11,2161500.0
2014-10-10 12:20:00,16.11,16.14,16.03,16.11,1867500.0,16.11,16.14,16.03,16.11,1867500.0
2014-10-10 12:30:00,16.12,16.15,16.06,16.07,1567500.0,16.12,16.15,16.06,16.07,1567500.0
2014-10-10 12:40:00,16.07,16.15,16.06,16.13,1141500.0,16.07,16.15,16.06,16.13,1141500.0
2014-10-10 12:50:00,16.14,16.14,16.1,16.14,1279500.0,16.14,16.14,16.1,16.14,1279500.0
2014-10-10 13:00:00,16.12,16.14,16.09,16.13,1680000.0,16.12,16.14,16.09,16.13,1680000.0
2014-10-10 13:10:00,16.13,16.15,16.05,16.07,1938000.0,16.13,16.15,16.05,16.07,1938000.0
2014-10-10 13:20:00,16.06,16.09,16.02,16.02,1944000.0,16.06,16.09,16.02,16.02,1944000.0
2014-10-10 13:30:00,16.02,16.09,15.97,16.07,2977500.0,16.02,16.09,15.97,16.07,2977500.0
2014-10-10 13:40:00,16.07,16.08,15.97,16.01,1242000.0,16.07,16.08,15.97,16.01,1242000.0
2014-10-10 13:50:00,16.01,16.03,15.98,16.0,1048500.0,16.01,16.03,15.98,16.0,1048500.0
2014-10-10 14:00:00,16.0,16.07,15.98,16.05,1513500.0,16.0,16.07,15.98,16.05,1513500.0
2014-10-10 14:10:00,16.05,16.05,15.98,15.98,1087500.0,16.05,16.05,15.98,15.98,1087500.0
2014-10-10 14:20:00,15.98,16.02,15.95,15.97,1569000.0,15.98,16.02,15.95,15.97,1569000.0
2014-10-10 14:30:00,15.97,16.0,15.91,15.94,1822500.0,15.97,16.0,15.91,15.94,1822500.0
2014-10-10 14:40:00,15.94,15.99,15.9,15.94,1786500.0,15.94,15.99,15.9,15.94,1786500.0
2014-10-10 14:50:00,15.95,15.97,15.91,15.92,919500.0,15.95,15.97,15.91,15.92,919500.0
2014-10-10 15:00:00,15.93,15.93,15.85,15.87,1995000.0,15.93,15.93,15.85,15.87,1995000.0
2014-10-10 15:10:00,15.87,15.93,15.85,15.85,2697000.0,15.87,15.93,15.85,15.85,2697000.0
2014-10-10 15:20:00,15.87,15.87,15.77,15.83,3021000.0,15.87,15.87,15.77,15.83,3021000.0
2014-10-10 15:30:00,15.83,15.84,15.76,15.8,3664500.0,15.83,15.84,15.76,15.8,3664500.0
2014-10-10 15:40:00,15.8,15.81,15.74,15.75,4516500.0,15.8,15.81,15.74,15.75,4516500.0
2014-10-10 15:50:00,15.75,15.82,15.7,15.8,9540000.0,15.75,15.82,15.7,15.8,9540000.0
2014-10-13 09:30:00,15.9,15.93,15.73,15.75,6408000.0,15.9,15.93,15.73,15.75,6408000.0
2014-10-13 09:40:00,15.76,15.79,15.26,15.27,11856000.0,15.76,15.79,15.26,15.27,11856000.0
2014-10-13 09:50:00,15.28,15.31,14.94,15.15,15687000.0,15.28,15.31,14.94,15.15,15687000.0
2014-10-13 10:00:00,15.14,15.3,15.11,15.11,6465000.0,15.14,15.3,15.11,15.11,6465000.0
2014-10-13 10:10:00,15.11,15.14,14.94,14.96,6178500.0,15.11,15.14,14.94,14.96,6178500.0
2014-10-13 10:20:00,14.95,15.12,14.89,14.89,5811000.0,14.95,15.12,14.89,14.89,5811000.0
2014-10-13 10:30:00,14.89,15.06,14.85,14.98,6670500.0,14.89,15.06,14.85,14.98,6670500.0
2014-10-13 10:40:00,14.98,14.99,14.73,14.78,7936500.0,14.98,14.99,14.73,14.78,7936500.0
2014-10-13 10:50:00,14.8,15.03,14.78,14.99,6705000.0,14.8,15.03,14.78,14.99,6705000.0
2014-10-13 11:00:00,14.99,15.2,14.96,15.15,5182500.0,14.99,15.2,14.96,15.15,5182500.0
2014-10-13 11:10:00,15.15,15.17,15.0,15.0,3700500.0,15.15,15.17,15.0,15.0,3700500.0
2014-10-13 11:20:00,15.0,15.13,14.94,15.05,3351000.0,15.0,15.13,14.94,15.05,3351000.0
2014-10-13 11:30:00,15.04,15.24,15.04,15.05,3516000.0,15.04,15.24,15.04,15.05,3516000.0
2014-10-13 11:40:00,15.05,15.25,15.05,15.23,2617500.0,15.05,15.25,15.05,15.23,2617500.0
2014-10-13 11:50:00,15.23,15.29,15.16,15.17,2692500.0,15.23,15.29,15.16,15.17,2692500.0
2014-10-13 12:00:00,15.17,15.2,15.11,15.12,1606500.0,15.17,15.2,15.11,15.12,1606500.0
2014-10-13 12:10:00,15.12,15.2,15.1,15.18,2200500.0,15.12,15.2,15.1,15.18,2200500.0
2014-10-13 12:20:00,15.18,15.28,15.15,15.28,2650500.0,15.18,15.28,15.15,15.28,2650500.0
2014-10-13 12:30:00,15.28,15.33,15.23,15.25,3234000.0,15.28,15.33,15.23,15.25,3234000.0
2014-10-13 12:40:00,15.26,15.28,15.15,15.18,2068500.0,15.26,15.28,15.15,15.18,2068500.0
2014-10-13 12:50:00,15.19,15.29,15.17,15.26,1671000.0,15.19,15.29,15.17,15.26,1671000.0
2014-10-13 13:00:00,15.26,15.29,15.24,15.27,1377000.0,15.26,15.29,15.24,15.27,1377000.0
2014-10-13 13:10:00,15.26,15.26,15.09,15.1,1816500.0,15.26,15.26,15.09,15.1,1816500.0
2014-10-13 13:20:00,15.1,15.21,15.1,15.19,2046000.0,15.1,15.21,15.1,15.19,2046000.0
2014-10-13 13:30:00,15.21,15.26,15.18,15.24,1353000.0,15.21,15.26,15.18,15.24,1353000.0
2014-10-13 13:40:00,15.24,15.25,15.13,15.15,990000.0,15.24,15.25,15.13,15.15,990000.0
2014-10-13 13:50:00,15.15,15.17,15.1,15.14,1423500.0,15.15,15.17,15.1,15.14,1423500.0
2014-10-13 14:00:00,15.15,15.2,15.11,15.2,1081500.0,15.15,15.2,15.11,15.2,1081500.0
2014-10-13 14:10:00,15.19,15.2,15.1,15.11,753000.0,15.19,15.2,15.1,15.11,753000.0
2014-10-13 14:20:00,15.11,15.16,15.1,15.15,715500.0,15.11,15.16,15.1,15.15,715500.0
2014-10-13 14:30:00,15.15,15.16,15.08,15.12,1138500.0,15.15,15.16,15.08,15.12,1138500.0
2014-10-13 14:40:00,15.12,15.12,15.08,15.09,934500.0,15.12,15.12,15.08,15.09,934500.0
2014-10-13 14:50:00,15.09,15.14,15.04,15.07,1272000.0,15.09,15.14,15.04,15.07,1272000.0
2014-10-13 15:00:00,15.06,15.08,15.04,15.05,1263000.0,15.06,15.08,15.04,15.05,1263000.0
2014-10-13 15:10:00,15.05,15.07,15.02,15.05,1524000.0,15.05,15.07,15.02,15.05,1524000.0
2014-10-13 15:20:00,15.05,15.07,15.01,15.03,1890000.0,15.05,15.07,15.01,15.03,1890000.0
2014-10-13 15:30:00,15.03,15.03,14.91,14.92,5361000.0,15.03,15.03,14.91,14.92,5361000.0
2014-10-13 15:40:00,14.92,14.94,14.88,14.92,3601500.0,14.92,14.94,14.88,14.92,3601500.0
2014-10-13 15:50:00,14.92,14.97,14.91,14.97,5425500.0,14.92,14.97,14.91,14.97,5425500.0
2014-10-14 09:30:00,15.22,15.46,15.11,15.31,7038000.0,15.22,15.46,15.11,15.31,7038000.0
2014-10-14 09:40:00,15.33,15.38,15.08,15.08,5007000.0,15.33,15.38,15.08,15.08,5007000.0
2014-10-14 09:50:00,15.07,15.15,14.87,14.91,6340500.0,15.07,15.15,14.87,14.91,6340500.0
2014-10-14 10:00:00,14.91,15.12,14.87,15.09,5980500.0,14.91,15.12,14.87,15.09,5980500.0
2014-10-14 10:10:00,15.08,15.18,15.03,15.06,1795500.0,15.08,15.18,15.03,15.06,1795500.0
2014-10-14 10:20:00,15.06,15.09,14.97,15.06,2929500.0,15.06,15.09,14.97,15.06,2929500.0
2014-10-14 10:30:00,15.06,15.21,15.03,15.2,2818500.0,15.06,15.21,15.03,15.2,2818500.0
2014-10-14 10:40:00,15.2,15.31,15.17,15.31,3079500.0,15.2,15.31,15.17,15.31,3079500.0
2014-10-14 10:50:00,15.31,15.34,15.22,15.27,2947500.0,15.31,15.34,15.22,15.27,2947500.0
2014-10-14 11:00:00,15.27,15.32,15.24,15.29,1863000.0,15.27,15.32,15.24,15.29,1863000.0
2014-10-14 11:10:00,15.3,15.42,15.28,15.38,2461500.0,15.3,15.42,15.28,15.38,2461500.0
2014-10-14 11:20:00,15.37,15.41,15.28,15.31,1807500.0,15.37,15.41,15.28,15.31,1807500.0
2014-10-14 11:30:00,15.3,15.39,15.3,15.39,1650000.0,15.3,15.39,15.3,15.39,1650000.0
2014-10-14 11:40:00,15.39,15.48,15.37,15.41,2341500.0,15.39,15.48,15.37,15.41,2341500.0
2014-10-14 11:50:00,15.4,15.44,15.35,15.41,1246500.0,15.4,15.44,15.35,15.41,1246500.0
2014-10-14 12:00:00,15.42,15.5,15.39,15.44,1513500.0,15.42,15.5,15.39,15.44,1513500.0
2014-10-14 12:10:00,15.45,15.49,15.42,15.42,1261500.0,15.45,15.49,15.42,15.42,1261500.0
2014-10-14 12:20:00,15.41,15.44,15.37,15.4,1516500.0,15.41,15.44,15.37,15.4,1516500.0
2014-10-14 12:30:00,15.4,15.41,15.36,15.39,798000.0,15.4,15.41,15.36,15.39,798000.0
2014-10-14 12:40:00,15.39,15.46,15.38,15.46,702000.0,15.39,15.46,15.38,15.46,702000.0
2014-10-14 12:50:00,15.45,15.46,15.4,15.43,436500.0,15.45,15.46,15.4,15.43,436500.0
2014-10-14 13:00:00,15.42,15.43,15.37,15.38,811500.0,15.42,15.43,15.37,15.38,811500.0
2014-10-14 13:10:00,15.38,15.45,15.36,15.41,1065000.0,15.38,15.45,15.36,15.41,1065000.0
2014-10-14 13:20:00,15.41,15.41,15.35,15.36,996000.0,15.41,15.41,15.35,15.36,996000.0
2014-10-14 13:30:00,15.37,15.4,15.34,15.35,1078500.0,15.37,15.4,15.34,15.35,1078500.0
2014-10-14 13:40:00,15.35,15.36,15.24,15.29,2097000.0,15.35,15.36,15.24,15.29,2097000.0
2014-10-14 13:50:00,15.29,15.33,15.26,15.33,864000.0,15.29,15.33,15.26,15.33,864000.0
2014-10-14 14:00:00,15.33,15.34,15.28,15.31,1270500.0,15.33,15.34,15.28,15.31,1270500.0
2014-10-14 14:10:00,15.31,15.34,15.23,15.23,1035000.0,15.31,15.34,15.23,15.23,1035000.0
2014-10-14 14:20:00,15.22,15.25,15.1,15.17,2199000.0,15.22,15.25,15.1,15.17,2199000.0
2014-10-14 14:30:00,15.16,15.21,15.13,15.2,1804500.0,15.16,15.21,15.13,15.2,1804500.0
2014-10-14 14:40:00,15.2,15.26,15.18,15.23,2437500.0,15.2,15.26,15.18,15.23,2437500.0
2014-10-14 14:50:00,15.24,15.25,15.16,15.2,1180500.0,15.24,15.25,15.16,15.2,1180500.0
2014-10-14 15:00:00,15.19,15.22,15.09,15.12,1539000.0,15.19,15.22,15.09,15.12,1539000.0
2014-10-14 15:10:00,15.12,15.16,15.1,15.12,1800000.0,15.12,15.16,15.1,15.12,1800000.0
2014-10-14 15:20:00,15.14,15.14,15.05,15.1,2509500.0,15.14,15.14,15.05,15.1,2509500.0
2014-10-14 15:30:00,15.1,15.18,15.05,15.17,2404500.0,15.1,15.18,15.05,15.17,2404500.0
2014-10-14 15:40:00,15.17,15.2,15.13,15.16,2379000.0,15.17,15.2,15.13,15.16,2379000.0
2014-10-14 15:50:00,15.15,15.17,15.11,15.14,3738000.0,15.15,15.17,15.11,15.14,3738000.0
2014-10-15 09:30:00,14.66,14.83,14.49,14.64,12592500.0,14.66,14.83,14.49,14.64,12592500.0
2014-10-15 09:40:00,14.63,14.9,14.52,14.85,7159500.0,14.63,14.9,14.52,14.85,7159500.0
2014-10-15 09:50:00,14.85,14.94,14.75,14.88,4938000.0,14.85,14.94,14.75,14.88,4938000.0
2014-10-15 10:00:00,14.88,15.08,14.88,14.95,5404500.0,14.88,15.08,14.88,14.95,5404500.0
2014-10-15 10:10:00,14.94,15.03,14.85,14.9,3202500.0,14.94,15.03,14.85,14.9,3202500.0
2014-10-15 10:20:00,14.91,14.94,14.82,14.86,2865000.0,14.91,14.94,14.82,14.86,2865000.0
2014-10-15 10:30:00,14.87,14.95,14.82,14.87,2559000.0,14.87,14.95,14.82,14.87,2559000.0
2014-10-15 10:40:00,14.88,14.93,14.76,14.77,2616000.0,14.88,14.93,14.76,14.77,2616000.0
2014-10-15 10:50:00,14.78,14.81,14.72,14.75,2379000.0,14.78,14.81,14.72,14.75,2379000.0
2014-10-15 11:00:00,14.76,14.88,14.68,14.86,2554500.0,14.76,14.88,14.68,14.86,2554500.0
2014-10-15 11:10:00,14.86,14.9,14.83,14.88,2062500.0,14.86,14.9,14.83,14.88,2062500.0
2014-10-15 11:20:00,14.87,14.89,14.77,14.8,1900500.0,14.87,14.89,14.77,14.8,1900500.0
2014-10-15 11:30:00,14.8,14.85,14.74,14.79,1780500.0,14.8,14.85,14.74,14.79,1780500.0
2014-10-15 11:40:00,14.79,14.81,14.72,14.72,1092000.0,14.79,14.81,14.72,14.72,1092000.0
2014-10-15 11:50:00,14.73,14.84,14.69,14.83,2220000.0,14.73,14.84,14.69,14.83,2220000.0
2014-10-15 12:00:00,14.83,14.86,14.77,14.82,1054500.0,14.83,14.86,14.77,14.82,1054500.0
2014-10-15 12:10:00,14.81,14.83,14.71,14.76,1041000.0,14.81,14.83,14.71,14.76,1041000.0
2014-10-15 12:20:00,14.74,14.8,14.72,14.75,912000.0,14.74,14.8,14.72,14.75,912000.0
2014-10-15 12:30:00,14.75,14.8,14.72,14.78,715500.0,14.75,14.8,14.72,14.78,715500.0
2014-10-15 12:40:00,14.79,14.79,14.7,14.73,1530000.0,14.79,14.79,14.7,14.73,1530000.0
2014-10-15 12:50:00,14.73,14.73,14.59,14.64,3352500.0,14.73,14.73,14.59,14.64,3352500.0
2014-10-15 13:00:00,14.64,14.7,14.61,14.66,1740000.0,14.64,14.7,14.61,14.66,1740000.0
2014-10-15 13:10:00,14.66,14.67,14.55,14.58,2613000.0,14.66,14.67,14.55,14.58,2613000.0
2014-10-15 13:20:00,14.58,14.62,14.5,14.56,4084500.0,14.58,14.62,14.5,14.56,4084500.0
2014-10-15 13:30:00,14.57,14.66,14.56,14.65,2752500.0,14.57,14.66,14.56,14.65,2752500.0
2014-10-15 13:40:00,14.66,14.79,14.62,14.78,2563500.0,14.66,14.79,14.62,14.78,2563500.0
2014-10-15 13:50:00,14.79,14.83,14.71,14.73,2394000.0,14.79,14.83,14.71,14.73,2394000.0
2014-10-15 14:00:00,14.72,14.79,14.67,14.76,2173500.0,14.72,14.79,14.67,14.76,2173500.0
2014-10-15 14:10:00,14.76,14.9,14.76,14.86,2031000.0,14.76,14.9,14.76,14.86,2031000.0
2014-10-15 14:20:00,14.86,14.88,14.78,14.83,1347000.0,14.86,14.88,14.78,14.83,1347000.0
2014-10-15 14:30:00,14.83,14.98,14.8,14.96,1587000.0,14.83,14.98,14.8,14.96,1587000.0
2014-10-15 14:40:00,14.95,15.0,14.9,14.97,2116500.0,14.95,15.0,14.9,14.97,2116500.0
2014-10-15 14:50:00,14.97,15.06,14.95,15.05,2440500.0,14.97,15.06,14.95,15.05,2440500.0
2014-10-15 15:00:00,15.04,15.09,15.01,15.07,2164500.0,15.04,15.09,15.01,15.07,2164500.0
2014-10-15 15:10:00,15.05,15.11,14.98,15.02,2037000.0,15.05,15.11,14.98,15.02,2037000.0
2014-10-15 15:20:00,15.02,15.21,15.0,15.2,2755500.0,15.02,15.21,15.0,15.2,2755500.0
2014-10-15 15:30:00,15.2,15.32,15.2,15.32,4273500.0,15.2,15.32,15.2,15.32,4273500.0
2014-10-15 15:40:00,15.32,15.4,15.27,15.27,4023000.0,15.32,15.4,15.27,15.27,4023000.0
2014-10-15 15:50:00,15.28,15.34,15.24,15.31,4050000.0,15.28,15.34,15.24,15.31,4050000.0
2014-10-16 09:30:00,14.65,15.0,14.61,14.98,6513000.0,14.65,15.0,14.61,14.98,6513000.0
2014-10-16 09:40:00,14.99,15.07,14.91,14.95,3309000.0,14.99,15.07,14.91,14.95,3309000.0
2014-10-16 09:50:00,14.97,15.08,14.95,15.07,2890500.0,14.97,15.08,14.95,15.07,2890500.0
2014-10-16 10:00:00,15.07,15.09,14.84,14.91,3042000.0,15.07,15.09,14.84,14.91,3042000.0
2014-10-16 10:10:00,14.9,14.92,14.8,14.9,2743500.0,14.9,14.92,14.8,14.9,2743500.0
2014-10-16 10:20:00,14.92,14.99,14.85,14.88,2290500.0,14.92,14.99,14.85,14.88,2290500.0
2014-10-16 10:30:00,14.89,14.99,14.86,14.95,1540500.0,14.89,14.99,14.86,14.95,1540500.0
2014-10-16 10:40:00,14.94,15.11,14.85,15.08,3141000.0,14.94,15.11,14.85,15.08,3141000.0
2014-10-16 10:50:00,15.09,15.23,15.09,15.12,2479500.0,15.09,15.23,15.09,15.12,2479500.0
2014-10-16 11:00:00,15.12,15.12,15.01,15.12,1633500.0,15.12,15.12,15.01,15.12,1633500.0
2014-10-16 11:10:00,15.12,15.21,15.09,15.17,1180500.0,15.12,15.21,15.09,15.17,1180500.0
2014-10-16 11:20:00,15.18,15.26,15.15,15.23,1600500.0,15.18,15.26,15.15,15.23,1600500.0
2014-10-16 11:30:00,15.23,15.27,15.13,15.14,1624500.0,15.23,15.27,15.13,15.14,1624500.0
2014-10-16 11:40:00,15.15,15.22,15.05,15.05,1476000.0,15.15,15.22,15.05,15.05,1476000.0
2014-10-16 11:50:00,15.06,15.13,15.05,15.1,891000.0,15.06,15.13,15.05,15.1,891000.0
2014-10-16 12:00:00,15.11,15.15,15.04,15.09,759000.0,15.11,15.15,15.04,15.09,759000.0
2014-10-16 12:10:00,15.09,15.13,15.05,15.12,807000.0,15.09,15.13,15.05,15.12,807000.0
2014-10-16 12:20:00,15.12,15.17,15.11,15.12,900000.0,15.12,15.17,15.11,15.12,900000.0
2014-10-16 12:30:00,15.13,15.15,15.07,15.11,589500.0,15.13,15.15,15.07,15.11,589500.0
2014-10-16 12:40:00,15.12,15.16,15.11,15.14,517500.0,15.12,15.16,15.11,15.14,517500.0
2014-10-16 12:50:00,15.16,15.18,15.13,15.17,750000.0,15.16,15.18,15.13,15.17,750000.0
2014-10-16 13:00:00,15.16,15.23,15.16,15.21,1023000.0,15.16,15.23,15.16,15.21,1023000.0
2014-10-16 13:10:00,15.22,15.24,15.18,15.22,1147500.0,15.22,15.24,15.18,15.22,1147500.0
2014-10-16 13:20:00,15.21,15.3,15.19,15.21,1926000.0,15.21,15.3,15.19,15.21,1926000.0
2014-10-16 13:30:00,15.23,15.32,15.21,15.31,1258500.0,15.23,15.32,15.21,15.31,1258500.0
2014-10-16 13:40:00,15.31,15.33,15.23,15.27,1162500.0,15.31,15.33,15.23,15.27,1162500.0
2014-10-16 13:50:00,15.26,15.28,15.13,15.17,1506000.0,15.26,15.28,15.13,15.17,1506000.0
2014-10-16 14:00:00,15.16,15.18,15.12,15.17,1302000.0,15.16,15.18,15.12,15.17,1302000.0
2014-10-16 14:10:00,15.17,15.18,15.07,15.11,847500.0,15.17,15.18,15.07,15.11,847500.0
2014-10-16 14:20:00,15.1,15.18,15.07,15.16,880500.0,15.1,15.18,15.07,15.16,880500.0
2014-10-16 14:30:00,15.15,15.17,15.09,15.09,816000.0,15.15,15.17,15.09,15.09,816000.0
2014-10-16 14:40:00,15.11,15.11,14.97,14.98,1051500.0,15.11,15.11,14.97,14.98,1051500.0
2014-10-16 14:50:00,14.98,14.99,14.94,14.95,1390500.0,14.98,14.99,14.94,14.95,1390500.0
2014-10-16 15:00:00,14.94,15.02,14.93,15.02,1408500.0,14.94,15.02,14.93,15.02,1408500.0
2014-10-16 15:10:00,15.02,15.09,15.0,15.02,1428000.0,15.02,15.09,15.0,15.02,1428000.0
2014-10-16 15:20:00,15.02,15.07,15.0,15.05,885000.0,15.02,15.07,15.0,15.05,885000.0
2014-10-16 15:30:00,15.05,15.09,15.03,15.05,1215000.0,15.05,15.09,15.03,15.05,1215000.0
2014-10-16 15:40:00,15.05,15.1,15.05,15.07,1300500.0,15.05,15.1,15.05,15.07,1300500.0
2014-10-16 15:50:00,15.07,15.13,15.07,15.09,2395500.0,15.07,15.13,15.07,15.09,2395500.0
2014-10-17 09:30:00,15.59,15.6,15.38,15.44,6394500.0,15.59,15.6,15.38,15.44,6394500.0
2014-10-17 09:40:00,15.45,15.51,15.39,15.49,3930000.0,15.45,15.51,15.39,15.49,3930000.0
2014-10-17 09:50:00,15.5,15.6,15.48,15.56,5073000.0,15.5,15.6,15.48,15.56,5073000.0
2014-10-17 10:00:00,15.56,15.58,15.48,15.53,2929500.0,15.56,15.58,15.48,15.53,2929500.0
2014-10-17 10:10:00,15.53,15.56,15.44,15.47,2236500.0,15.53,15.56,15.44,15.47,2236500.0
2014-10-17 10:20:00,15.47,15.53,15.41,15.52,1674000.0,15.47,15.53,15.41,15.52,1674000.0
2014-10-17 10:30:00,15.52,15.53,15.42,15.43,1530000.0,15.52,15.53,15.42,15.43,1530000.0
2014-10-17 10:40:00,15.44,15.46,15.4,15.41,1483500.0,15.44,15.46,15.4,15.41,1483500.0
2014-10-17 10:50:00,15.41,15.5,15.41,15.47,1287000.0,15.41,15.5,15.41,15.47,1287000.0
2014-10-17 11:00:00,15.48,15.49,15.43,15.48,844500.0,15.48,15.49,15.43,15.48,844500.0
2014-10-17 11:10:00,15.48,15.52,15.47,15.49,957000.0,15.48,15.52,15.47,15.49,957000.0
2014-10-17 11:20:00,15.48,15.51,15.47,15.49,723000.0,15.48,15.51,15.47,15.49,723000.0
2014-10-17 11:30:00,15.49,15.55,15.47,15.54,915000.0,15.49,15.55,15.47,15.54,915000.0
2014-10-17 11:40:00,15.53,15.56,15.52,15.56,826500.0,15.53,15.56,15.52,15.56,826500.0
2014-10-17 11:50:00,15.56,15.6,15.53,15.54,2659500.0,15.56,15.6,15.53,15.54,2659500.0
2014-10-17 12:00:00,15.54,15.64,15.54,15.63,1897500.0,15.54,15.64,15.54,15.63,1897500.0
2014-10-17 12:10:00,15.63,15.65,15.58,15.6,2041500.0,15.63,15.65,15.58,15.6,2041500.0
2014-10-17 12:20:00,15.59,15.61,15.52,15.52,1644000.0,15.59,15.61,15.52,15.52,1644000.0
2014-10-17 12:30:00,15.52,15.54,15.49,15.51,1746000.0,15.52,15.54,15.49,15.51,1746000.0
2014-10-17 12:40:00,15.5,15.51,15.45,15.49,1291500.0,15.5,15.51,15.45,15.49,1291500.0
2014-10-17 12:50:00,15.49,15.49,15.4,15.42,1405500.0,15.49,15.49,15.4,15.42,1405500.0
2014-10-17 13:00:00,15.42,15.42,15.34,15.34,2427000.0,15.42,15.42,15.34,15.34,2427000.0
2014-10-17 13:10:00,15.34,15.37,15.32,15.36,1909500.0,15.34,15.37,15.32,15.36,1909500.0
2014-10-17 13:20:00,15.36,15.38,15.3,15.33,1017000.0,15.36,15.38,15.3,15.33,1017000.0
2014-10-17 13:30:00,15.31,15.36,15.28,15.35,847500.0,15.31,15.36,15.28,15.35,847500.0
2014-10-17 13:40:00,15.35,15.37,15.32,15.32,609000.0,15.35,15.37,15.32,15.32,609000.0
2014-10-17 13:50:00,15.32,15.34,15.26,15.28,1197000.0,15.32,15.34,15.26,15.28,1197000.0
2014-10-17 14:00:00,15.27,15.27,15.15,15.16,1830000.0,15.27,15.27,15.15,15.16,1830000.0
2014-10-17 14:10:00,15.16,15.21,15.14,15.18,1590000.0,15.16,15.21,15.14,15.18,1590000.0
2014-10-17 14:20:00,15.18,15.25,15.18,15.23,1426500.0,15.18,15.25,15.18,15.23,1426500.0
2014-10-17 14:30:00,15.22,15.24,15.17,15.18,951000.0,15.22,15.24,15.17,15.18,951000.0
2014-10-17 14:40:00,15.19,15.24,15.18,15.21,781500.0,15.19,15.24,15.18,15.21,781500.0
2014-10-17 14:50:00,15.2,15.22,15.16,15.19,1065000.0,15.2,15.22,15.16,15.19,1065000.0
2014-10-17 15:00:00,15.19,15.21,15.1,15.15,2244000.0,15.19,15.21,15.1,15.15,2244000.0
2014-10-17 15:10:00,15.15,15.22,15.15,15.21,1426500.0,15.15,15.22,15.15,15.21,1426500.0
2014-10-17 15:20:00,15.21,15.21,15.16,15.2,1017000.0,15.21,15.21,15.16,15.2,1017000.0
2014-10-17 15:30:00,15.2,15.22,15.19,15.2,1297500.0,15.2,15.22,15.19,15.2,1297500.0
2014-10-17 15:40:00,15.19,15.23,15.19,15.22,1852500.0,15.19,15.23,15.19,15.22,1852500.0
2014-10-17 15:50:00,15.22,15.25,15.16,15.16,3639000.0,15.22,15.25,15.16,15.16,3639000.0
2014-10-20 09:30:00,15.11,15.36,15.03,15.35,4539000.0,15.11,15.36,15.03,15.35,4539000.0
2014-10-20 09:40:00,15.35,15.47,15.31,15.35,4212000.0,15.35,15.47,15.31,15.35,4212000.0
2014-10-20 09:50:00,15.34,15.42,15.31,15.39,2383500.0,15.34,15.42,15.31,15.39,2383500.0
2014-10-20 10:00:00,15.39,15.45,15.32,15.34,2295000.0,15.39,15.45,15.32,15.34,2295000.0
2014-10-20 10:10:00,15.34,15.39,15.33,15.36,709500.0,15.34,15.39,15.33,15.36,709500.0
2014-10-20 10:20:00,15.36,15.49,15.35,15.43,1920000.0,15.36,15.49,15.35,15.43,1920000.0
2014-10-20 10:30:00,15.43,15.45,15.35,15.38,856500.0,15.43,15.45,15.35,15.38,856500.0
2014-10-20 10:40:00,15.38,15.44,15.36,15.4,873000.0,15.38,15.44,15.36,15.4,873000.0
2014-10-20 10:50:00,15.39,15.39,15.28,15.31,1635000.0,15.39,15.39,15.28,15.31,1635000.0
2014-10-20 11:00:00,15.31,15.37,15.28,15.37,987000.0,15.31,15.37,15.28,15.37,987000.0
2014-10-20 11:10:00,15.37,15.39,15.32,15.37,627000.0,15.37,15.39,15.32,15.37,627000.0
2014-10-20 11:20:00,15.36,15.36,15.31,15.33,498000.0,15.36,15.36,15.31,15.33,498000.0
2014-10-20 11:30:00,15.34,15.36,15.3,15.36,738000.0,15.34,15.36,15.3,15.36,738000.0
2014-10-20 11:40:00,15.36,15.4,15.34,15.36,733500.0,15.36,15.4,15.34,15.36,733500.0
2014-10-20 11:50:00,15.35,15.38,15.33,15.37,774000.0,15.35,15.38,15.33,15.37,774000.0
2014-10-20 12:00:00,15.37,15.42,15.37,15.39,754500.0,15.37,15.42,15.37,15.39,754500.0
2014-10-20 12:10:00,15.39,15.43,15.38,15.42,526500.0,15.39,15.43,15.38,15.42,526500.0
2014-10-20 12:20:00,15.42,15.44,15.41,15.41,673500.0,15.42,15.44,15.41,15.41,673500.0
2014-10-20 12:30:00,15.41,15.43,15.37,15.38,615000.0,15.41,15.43,15.37,15.38,615000.0
2014-10-20 12:40:00,15.39,15.41,15.34,15.39,433500.0,15.39,15.41,15.34,15.39,433500.0
2014-10-20 12:50:00,15.38,15.4,15.33,15.35,621000.0,15.38,15.4,15.33,15.35,621000.0
2014-10-20 13:00:00,15.35,15.37,15.31,15.37,558000.0,15.35,15.37,15.31,15.37,558000.0
2014-10-20 13:10:00,15.37,15.42,15.37,15.42,577500.0,15.37,15.42,15.37,15.42,577500.0
2014-10-20 13:20:00,15.42,15.43,15.39,15.42,519000.0,15.42,15.43,15.39,15.42,519000.0
2014-10-20 13:30:00,15.42,15.43,15.39,15.4,400500.0,15.42,15.43,15.39,15.4,400500.0
2014-10-20 13:40:00,15.4,15.42,15.38,15.39,517500.0,15.4,15.42,15.38,15.39,517500.0
2014-10-20 13:50:00,15.38,15.39,15.36,15.36,360000.0,15.38,15.39,15.36,15.36,360000.0
2014-10-20 14:00:00,15.36,15.42,15.36,15.39,540000.0,15.36,15.42,15.36,15.39,540000.0
2014-10-20 14:10:00,15.39,15.42,15.38,15.38,357000.0,15.39,15.42,15.38,15.38,357000.0
2014-10-20 14:20:00,15.38,15.41,15.38,15.4,480000.0,15.38,15.41,15.38,15.4,480000.0
2014-10-20 14:30:00,15.4,15.41,15.38,15.4,393000.0,15.4,15.41,15.38,15.4,393000.0
2014-10-20 14:40:00,15.4,15.44,15.39,15.44,690000.0,15.4,15.44,15.39,15.44,690000.0
2014-10-20 14:50:00,15.44,15.46,15.42,15.43,1035000.0,15.44,15.46,15.42,15.43,1035000.0
2014-10-20 15:00:00,15.44,15.49,15.43,15.47,1270500.0,15.44,15.49,15.43,15.47,1270500.0
2014-10-20 15:10:00,15.48,15.48,15.41,15.42,787500.0,15.48,15.48,15.41,15.42,787500.0
2014-10-20 15:20:00,15.41,15.41,15.35,15.36,880500.0,15.41,15.41,15.35,15.36,880500.0
2014-10-20 15:30:00,15.36,15.4,15.35,15.35,928500.0,15.36,15.4,15.35,15.35,928500.0
2014-10-20 15:40:00,15.35,15.38,15.35,15.36,1264500.0,15.35,15.38,15.35,15.36,1264500.0
2014-10-20 15:50:00,15.37,15.39,15.34,15.36,2305500.0,15.37,15.39,15.34,15.36,2305500.0
2014-10-21 09:30:00,15.62,15.62,15.52,15.53,3604500.0,15.62,15.62,15.52,15.53,3604500.0
2014-10-21 09:40:00,15.52,15.6,15.48,15.58,2455500.0,15.52,15.6,15.48,15.58,2455500.0
2014-10-21 09:50:00,15.59,15.65,15.54,15.57,2944500.0,15.59,15.65,15.54,15.57,2944500.0
2014-10-21 10:00:00,15.57,15.59,15.43,15.44,2733000.0,15.57,15.59,15.43,15.44,2733000.0
2014-10-21 10:10:00,15.43,15.5,15.4,15.44,1914000.0,15.43,15.5,15.4,15.44,1914000.0
2014-10-21 10:20:00,15.43,15.49,15.39,15.46,1623000.0,15.43,15.49,15.39,15.46,1623000.0
2014-10-21 10:30:00,15.47,15.52,15.46,15.49,1188000.0,15.47,15.52,15.46,15.49,1188000.0
2014-10-21 10:40:00,15.51,15.57,15.5,15.54,1098000.0,15.51,15.57,15.5,15.54,1098000.0
2014-10-21 10:50:00,15.54,15.54,15.48,15.5,666000.0,15.54,15.54,15.48,15.5,666000.0
2014-10-21 11:00:00,15.52,15.55,15.5,15.52,912000.0,15.52,15.55,15.5,15.52,912000.0
2014-10-21 11:10:00,15.52,15.53,15.5,15.51,1056000.0,15.52,15.53,15.5,15.51,1056000.0
2014-10-21 11:20:00,15.51,15.53,15.5,15.52,456000.0,15.51,15.53,15.5,15.52,456000.0
2014-10-21 11:30:00,15.52,15.55,15.48,15.48,706500.0,15.52,15.55,15.48,15.48,706500.0
2014-10-21 11:40:00,15.48,15.52,15.44,15.45,741000.0,15.48,15.52,15.44,15.45,741000.0
2014-10-21 11:50:00,15.45,15.46,15.41,15.42,1477500.0,15.45,15.46,15.41,15.42,1477500.0
2014-10-21 12:00:00,15.43,15.49,15.42,15.48,937500.0,15.43,15.49,15.42,15.48,937500.0
2014-10-21 12:10:00,15.49,15.49,15.44,15.46,366000.0,15.49,15.49,15.44,15.46,366000.0
2014-10-21 12:20:00,15.46,15.49,15.46,15.47,345000.0,15.46,15.49,15.46,15.47,345000.0
2014-10-21 12:30:00,15.47,15.47,15.45,15.47,496500.0,15.47,15.47,15.45,15.47,496500.0
2014-10-21 12:40:00,15.47,15.48,15.45,15.47,330000.0,15.47,15.48,15.45,15.47,330000.0
2014-10-21 12:50:00,15.46,15.48,15.45,15.47,246000.0,15.46,15.48,15.45,15.47,246000.0
2014-10-21 13:00:00,15.46,15.51,15.46,15.51,625500.0,15.46,15.51,15.46,15.51,625500.0
2014-10-21 13:10:00,15.51,15.52,15.5,15.5,489000.0,15.51,15.52,15.5,15.5,489000.0
2014-10-21 13:20:00,15.51,15.53,15.49,15.52,633000.0,15.51,15.53,15.49,15.52,633000.0
2014-10-21 13:30:00,15.52,15.59,15.52,15.57,1360500.0,15.52,15.59,15.52,15.57,1360500.0
2014-10-21 13:40:00,15.57,15.6,15.56,15.57,576000.0,15.57,15.6,15.56,15.57,576000.0
2014-10-21 13:50:00,15.57,15.57,15.51,15.54,786000.0,15.57,15.57,15.51,15.54,786000.0
2014-10-21 14:00:00,15.54,15.58,15.53,15.57,403500.0,15.54,15.58,15.53,15.57,403500.0
2014-10-21 14:10:00,15.57,15.61,15.56,15.6,1348500.0,15.57,15.61,15.56,15.6,1348500.0
2014-10-21 14:20:00,15.6,15.61,15.59,15.6,753000.0,15.6,15.61,15.59,15.6,753000.0
2014-10-21 14:30:00,15.6,15.63,15.58,15.6,891000.0,15.6,15.63,15.58,15.6,891000.0
2014-10-21 14:40:00,15.59,15.61,15.59,15.61,1039500.0,15.59,15.61,15.59,15.61,1039500.0
2014-10-21 14:50:00,15.6,15.65,15.6,15.63,1602000.0,15.6,15.65,15.6,15.63,1602000.0
2014-10-21 15:00:00,15.62,15.65,15.6,15.61,1869000.0,15.62,15.65,15.6,15.61,1869000.0
2014-10-21 15:10:00,15.6,15.64,15.6,15.62,1465500.0,15.6,15.64,15.6,15.62,1465500.0
2014-10-21 15:20:00,15.62,15.69,15.62,15.67,1516500.0,15.62,15.69,15.62,15.67,1516500.0
2014-10-21 15:30:00,15.66,15.68,15.61,15.62,1362000.0,15.66,15.68,15.61,15.62,1362000.0
2014-10-21 15:40:00,15.63,15.65,15.6,15.64,1018500.0,15.63,15.65,15.6,15.64,1018500.0
2014-10-21 15:50:00,15.65,15.69,15.65,15.69,2874000.0,15.65,15.69,15.65,15.69,2874000.0
2014-10-22 09:30:00,15.55,15.64,15.47,15.58,5160000.0,15.55,15.64,15.47,15.58,5160000.0
2014-10-22 09:40:00,15.58,15.79,15.53,15.74,4923000.0,15.58,15.79,15.53,15.74,4923000.0
2014-10-22 09:50:00,15.74,15.83,15.71,15.76,2245500.0,15.74,15.83,15.71,15.76,2245500.0
2014-10-22 10:00:00,15.76,15.78,15.58,15.61,2532000.0,15.76,15.78,15.58,15.61,2532000.0
2014-10-22 10:10:00,15.6,15.7,15.57,15.68,1717500.0,15.6,15.7,15.57,15.68,1717500.0
2014-10-22 10:20:00,15.69,15.75,15.59,15.65,2124000.0,15.69,15.75,15.59,15.65,2124000.0
2014-10-22 10:30:00,15.65,15.7,15.61,15.64,973500.0,15.65,15.7,15.61,15.64,973500.0
2014-10-22 10:40:00,15.62,15.66,15.59,15.61,1090500.0,15.62,15.66,15.59,15.61,1090500.0
2014-10-22 10:50:00,15.61,15.65,15.6,15.62,714000.0,15.61,15.65,15.6,15.62,714000.0
2014-10-22 11:00:00,15.61,15.67,15.6,15.65,1032000.0,15.61,15.67,15.6,15.65,1032000.0
2014-10-22 11:10:00,15.65,15.71,15.64,15.68,1240500.0,15.65,15.71,15.64,15.68,1240500.0
2014-10-22 11:20:00,15.67,15.7,15.63,15.66,667500.0,15.67,15.7,15.63,15.66,667500.0
2014-10-22 11:30:00,15.67,15.68,15.63,15.64,484500.0,15.67,15.68,15.63,15.64,484500.0
2014-10-22 11:40:00,15.64,15.66,15.6,15.61,915000.0,15.64,15.66,15.6,15.61,915000.0
2014-10-22 11:50:00,15.62,15.63,15.56,15.56,1132500.0,15.62,15.63,15.56,15.56,1132500.0
2014-10-22 12:00:00,15.57,15.58,15.53,15.55,870000.0,15.57,15.58,15.53,15.55,870000.0
2014-10-22 12:10:00,15.55,15.57,15.5,15.51,1449000.0,15.55,15.57,15.5,15.51,1449000.0
2014-10-22 12:20:00,15.5,15.55,15.5,15.55,648000.0,15.5,15.55,15.5,15.55,648000.0
2014-10-22 12:30:00,15.55,15.56,15.49,15.5,721500.0,15.55,15.56,15.49,15.5,721500.0
2014-10-22 12:40:00,15.49,15.51,15.44,15.44,1327500.0,15.49,15.51,15.44,15.44,1327500.0
2014-10-22 12:50:00,15.44,15.49,15.41,15.48,1452000.0,15.44,15.49,15.41,15.48,1452000.0
2014-10-22 13:00:00,15.48,15.51,15.46,15.49,708000.0,15.48,15.51,15.46,15.49,708000.0
2014-10-22 13:10:00,15.5,15.5,15.46,15.47,556500.0,15.5,15.5,15.46,15.47,556500.0
2014-10-22 13:20:00,15.47,15.47,15.37,15.39,1533000.0,15.47,15.47,15.37,15.39,1533000.0
2014-10-22 13:30:00,15.4,15.47,15.38,15.43,858000.0,15.4,15.47,15.38,15.43,858000.0
2014-10-22 13:40:00,15.43,15.46,15.4,15.42,468000.0,15.43,15.46,15.4,15.42,468000.0
2014-10-22 13:50:00,15.41,15.46,15.4,15.42,580500.0,15.41,15.46,15.4,15.42,580500.0
2014-10-22 14:00:00,15.42,15.43,15.4,15.43,565500.0,15.42,15.43,15.4,15.43,565500.0
2014-10-22 14:10:00,15.43,15.44,15.39,15.41,820500.0,15.43,15.44,15.39,15.41,820500.0
2014-10-22 14:20:00,15.41,15.45,15.4,15.43,657000.0,15.41,15.45,15.4,15.43,657000.0
2014-10-22 14:30:00,15.43,15.44,15.39,15.4,585000.0,15.43,15.44,15.39,15.4,585000.0
2014-10-22 14:40:00,15.4,15.49,15.4,15.46,961500.0,15.4,15.49,15.4,15.46,961500.0
2014-10-22 14:50:00,15.46,15.53,15.45,15.53,820500.0,15.46,15.53,15.45,15.53,820500.0
2014-10-22 15:00:00,15.53,15.55,15.48,15.49,888000.0,15.53,15.55,15.48,15.49,888000.0
2014-10-22 15:10:00,15.49,15.51,15.46,15.48,562500.0,15.49,15.51,15.46,15.48,562500.0
2014-10-22 15:20:00,15.47,15.49,15.46,15.46,562500.0,15.47,15.49,15.46,15.46,562500.0
2014-10-22 15:30:00,15.47,15.48,15.44,15.46,1024500.0,15.47,15.48,15.44,15.46,1024500.0
2014-10-22 15:40:00,15.45,15.45,15.39,15.4,1453500.0,15.45,15.45,15.39,15.4,1453500.0
2014-10-22 15:50:00,15.39,15.43,15.39,15.41,2182500.0,15.39,15.43,15.39,15.41,2182500.0
2014-10-23 09:30:00,15.65,15.65,15.48,15.5,2125500.0,15.65,15.65,15.48,15.5,2125500.0
2014-10-23 09:40:00,15.5,15.56,15.47,15.47,1564500.0,15.5,15.56,15.47,15.47,1564500.0
2014-10-23 09:50:00,15.47,15.59,15.47,15.57,1455000.0,15.47,15.59,15.47,15.57,1455000.0
2014-10-23 10:00:00,15.57,15.7,15.56,15.65,3294000.0,15.57,15.7,15.56,15.65,3294000.0
2014-10-23 10:10:00,15.65,15.67,15.58,15.58,1395000.0,15.65,15.67,15.58,15.58,1395000.0
2014-10-23 10:20:00,15.58,15.62,15.57,15.6,847500.0,15.58,15.62,15.57,15.6,847500.0
2014-10-23 10:30:00,15.6,15.63,15.57,15.62,756000.0,15.6,15.63,15.57,15.62,756000.0
2014-10-23 10:40:00,15.62,15.64,15.57,15.63,1171500.0,15.62,15.64,15.57,15.63,1171500.0
2014-10-23 10:50:00,15.62,15.63,15.58,15.61,678000.0,15.62,15.63,15.58,15.61,678000.0
2014-10-23 11:00:00,15.61,15.62,15.57,15.6,804000.0,15.61,15.62,15.57,15.6,804000.0
2014-10-23 11:10:00,15.61,15.65,15.6,15.6,961500.0,15.61,15.65,15.6,15.6,961500.0
2014-10-23 11:20:00,15.62,15.63,15.6,15.61,669000.0,15.62,15.63,15.6,15.61,669000.0
2014-10-23 11:30:00,15.62,15.64,15.54,15.57,853500.0,15.62,15.64,15.54,15.57,853500.0
2014-10-23 11:40:00,15.58,15.63,15.57,15.63,607500.0,15.58,15.63,15.57,15.63,607500.0
2014-10-23 11:50:00,15.62,15.65,15.61,15.61,609000.0,15.62,15.65,15.61,15.61,609000.0
2014-10-23 12:00:00,15.61,15.66,15.59,15.65,861000.0,15.61,15.66,15.59,15.65,861000.0
2014-10-23 12:10:00,15.65,15.67,15.62,15.67,2197500.0,15.65,15.67,15.62,15.67,2197500.0
2014-10-23 12:20:00,15.66,15.72,15.65,15.71,1630500.0,15.66,15.72,15.65,15.71,1630500.0
2014-10-23 12:30:00,15.71,15.71,15.67,15.68,609000.0,15.71,15.71,15.67,15.68,609000.0
2014-10-23 12:40:00,15.68,15.69,15.64,15.65,618000.0,15.68,15.69,15.64,15.65,618000.0
2014-10-23 12:50:00,15.65,15.68,15.64,15.65,526500.0,15.65,15.68,15.64,15.65,526500.0
2014-10-23 13:00:00,15.65,15.66,15.58,15.61,2356500.0,15.65,15.66,15.58,15.61,2356500.0
2014-10-23 13:10:00,15.62,15.67,15.58,15.66,988500.0,15.62,15.67,15.58,15.66,988500.0
2014-10-23 13:20:00,15.66,15.69,15.64,15.69,640500.0,15.66,15.69,15.64,15.69,640500.0
2014-10-23 13:30:00,15.69,15.7,15.66,15.67,358500.0,15.69,15.7,15.66,15.67,358500.0
2014-10-23 13:40:00,15.67,15.68,15.64,15.67,876000.0,15.67,15.68,15.64,15.67,876000.0
2014-10-23 13:50:00,15.67,15.69,15.65,15.69,921000.0,15.67,15.69,15.65,15.69,921000.0
2014-10-23 14:00:00,15.69,15.7,15.68,15.69,1021500.0,15.69,15.7,15.68,15.69,1021500.0
2014-10-23 14:10:00,15.7,15.75,15.69,15.75,1915500.0,15.7,15.75,15.69,15.75,1915500.0
2014-10-23 14:20:00,15.74,15.74,15.71,15.72,615000.0,15.74,15.74,15.71,15.72,615000.0
2014-10-23 14:30:00,15.71,15.72,15.67,15.68,717000.0,15.71,15.72,15.67,15.68,717000.0
2014-10-23 14:40:00,15.68,15.72,15.66,15.67,633000.0,15.68,15.72,15.66,15.67,633000.0
2014-10-23 14:50:00,15.67,15.67,15.6,15.65,1326000.0,15.67,15.67,15.6,15.65,1326000.0
2014-10-23 15:00:00,15.65,15.66,15.6,15.65,889500.0,15.65,15.66,15.6,15.65,889500.0
2014-10-23 15:10:00,15.64,15.69,15.63,15.65,847500.0,15.64,15.69,15.63,15.65,847500.0
2014-10-23 15:20:00,15.66,15.68,15.61,15.63,855000.0,15.66,15.68,15.61,15.63,855000.0
2014-10-23 15:30:00,15.63,15.71,15.62,15.69,963000.0,15.63,15.71,15.62,15.69,963000.0
2014-10-23 15:40:00,15.68,15.72,15.65,15.72,1263000.0,15.68,15.72,15.65,15.72,1263000.0
2014-10-23 15:50:00,15.72,15.73,15.67,15.69,1686000.0,15.72,15.73,15.67,15.69,1686000.0
2014-10-24 09:30:00,15.75,15.85,15.68,15.81,3226500.0,15.75,15.85,15.68,15.81,3226500.0
2014-10-24 09:40:00,15.83,15.83,15.73,15.74,1683000.0,15.83,15.83,15.73,15.74,1683000.0
2014-10-24 09:50:00,15.76,15.78,15.69,15.71,1723500.0,15.76,15.78,15.69,15.71,1723500.0
2014-10-24 10:00:00,15.71,15.77,15.64,15.68,1674000.0,15.71,15.77,15.64,15.68,1674000.0
2014-10-24 10:10:00,15.68,15.73,15.66,15.7,870000.0,15.68,15.73,15.66,15.7,870000.0
2014-10-24 10:20:00,15.7,15.7,15.65,15.68,1003500.0,15.7,15.7,15.65,15.68,1003500.0
2014-10-24 10:30:00,15.68,15.69,15.65,15.65,1143000.0,15.68,15.69,15.65,15.65,1143000.0
2014-10-24 10:40:00,15.66,15.67,15.64,15.65,711000.0,15.66,15.67,15.64,15.65,711000.0
2014-10-24 10:50:00,15.65,15.7,15.65,15.68,1270500.0,15.65,15.7,15.65,15.68,1270500.0
2014-10-24 11:00:00,15.68,15.7,15.66,15.67,471000.0,15.68,15.7,15.66,15.67,471000.0
2014-10-24 11:10:00,15.67,15.67,15.61,15.61,898500.0,15.67,15.67,15.61,15.61,898500.0
2014-10-24 11:20:00,15.61,15.64,15.58,15.59,697500.0,15.61,15.64,15.58,15.59,697500.0
2014-10-24 11:30:00,15.59,15.6,15.55,15.6,1540500.0,15.59,15.6,15.55,15.6,1540500.0
2014-10-24 11:40:00,15.59,15.6,15.55,15.55,805500.0,15.59,15.6,15.55,15.55,805500.0
2014-10-24 11:50:00,15.55,15.59,15.51,15.52,4552500.0,15.55,15.59,15.51,15.52,4552500.0
2014-10-24 12:00:00,15.52,15.53,15.49,15.51,763500.0,15.52,15.53,15.49,15.51,763500.0
2014-10-24 12:10:00,15.51,15.52,15.48,15.48,835500.0,15.51,15.52,15.48,15.48,835500.0
2014-10-24 12:20:00,15.48,15.48,15.41,15.46,1951500.0,15.48,15.48,15.41,15.46,1951500.0
2014-10-24 12:30:00,15.47,15.51,15.46,15.49,1285500.0,15.47,15.51,15.46,15.49,1285500.0
2014-10-24 12:40:00,15.49,15.51,15.48,15.49,556500.0,15.49,15.51,15.48,15.49,556500.0
2014-10-24 12:50:00,15.5,15.51,15.44,15.5,895500.0,15.5,15.51,15.44,15.5,895500.0
2014-10-24 13:00:00,15.5,15.55,15.49,15.5,973500.0,15.5,15.55,15.49,15.5,973500.0
2014-10-24 13:10:00,15.5,15.57,15.48,15.5,766500.0,15.5,15.57,15.48,15.5,766500.0
2014-10-24 13:20:00,15.51,15.52,15.49,15.51,300000.0,15.51,15.52,15.49,15.51,300000.0
2014-10-24 13:30:00,15.51,15.57,15.5,15.57,649500.0,15.51,15.57,15.5,15.57,649500.0
2014-10-24 13:40:00,15.56,15.59,15.55,15.58,682500.0,15.56,15.59,15.55,15.58,682500.0
2014-10-24 13:50:00,15.58,15.59,15.55,15.55,754500.0,15.58,15.59,15.55,15.55,754500.0
2014-10-24 14:00:00,15.56,15.57,15.53,15.57,324000.0,15.56,15.57,15.53,15.57,324000.0
2014-10-24 14:10:00,15.57,15.57,15.53,15.55,310500.0,15.57,15.57,15.53,15.55,310500.0
2014-10-24 14:20:00,15.55,15.58,15.54,15.57,327000.0,15.55,15.58,15.54,15.57,327000.0
2014-10-24 14:30:00,15.57,15.6,15.57,15.59,463500.0,15.57,15.6,15.57,15.59,463500.0
2014-10-24 14:40:00,15.59,15.6,15.57,15.6,579000.0,15.59,15.6,15.57,15.6,579000.0
2014-10-24 14:50:00,15.59,15.6,15.57,15.59,465000.0,15.59,15.6,15.57,15.59,465000.0
2014-10-24 15:00:00,15.6,15.63,15.58,15.62,1003500.0,15.6,15.63,15.58,15.62,1003500.0
2014-10-24 15:10:00,15.62,15.62,15.59,15.6,543000.0,15.62,15.62,15.59,15.6,543000.0
2014-10-24 15:20:00,15.59,15.62,15.59,15.61,654000.0,15.59,15.62,15.59,15.61,654000.0
2014-10-24 15:30:00,15.61,15.63,15.61,15.63,916500.0,15.61,15.63,15.61,15.63,916500.0
2014-10-24 15:40:00,15.63,15.67,15.62,15.66,1320000.0,15.63,15.67,15.62,15.66,1320000.0
2014-10-24 15:50:00,15.66,15.71,15.66,15.68,3631500.0,15.66,15.71,15.66,15.68,3631500.0
2014-10-27 09:30:00,15.62,15.64,15.5,15.63,2194500.0,15.62,15.64,15.5,15.63,2194500.0
2014-10-27 09:40:00,15.61,15.64,15.51,15.52,1612500.0,15.61,15.64,15.51,15.52,1612500.0
2014-10-27 09:50:00,15.51,15.51,15.41,15.47,2079000.0,15.51,15.51,15.41,15.47,2079000.0
2014-10-27 10:00:00,15.47,15.48,15.36,15.47,2635500.0,15.47,15.48,15.36,15.47,2635500.0
2014-10-27 10:10:00,15.48,15.53,15.44,15.52,969000.0,15.48,15.53,15.44,15.52,969000.0
2014-10-27 10:20:00,15.51,15.52,15.47,15.48,363000.0,15.51,15.52,15.47,15.48,363000.0
2014-10-27 10:30:00,15.49,15.5,15.44,15.49,535500.0,15.49,15.5,15.44,15.49,535500.0
2014-10-27 10:40:00,15.48,15.56,15.47,15.52,1045500.0,15.48,15.56,15.47,15.52,1045500.0
2014-10-27 10:50:00,15.53,15.53,15.47,15.5,832500.0,15.53,15.53,15.47,15.5,832500.0
2014-10-27 11:00:00,15.48,15.52,15.47,15.5,451500.0,15.48,15.52,15.47,15.5,451500.0
2014-10-27 11:10:00,15.5,15.52,15.47,15.49,351000.0,15.5,15.52,15.47,15.49,351000.0
2014-10-27 11:20:00,15.49,15.5,15.47,15.49,442500.0,15.49,15.5,15.47,15.49,442500.0
2014-10-27 11:30:00,15.49,15.5,15.44,15.45,570000.0,15.49,15.5,15.44,15.45,570000.0
2014-10-27 11:40:00,15.46,15.49,15.44,15.47,921000.0,15.46,15.49,15.44,15.47,921000.0
2014-10-27 11:50:00,15.46,15.46,15.13,15.22,11982000.0,15.46,15.46,15.13,15.22,11982000.0
2014-10-27 12:00:00,15.2,15.22,14.95,15.14,9891000.0,15.2,15.22,14.95,15.14,9891000.0
2014-10-27 12:10:00,15.14,15.18,14.99,15.06,4350000.0,15.14,15.18,14.99,15.06,4350000.0
2014-10-27 12:20:00,15.06,15.13,15.0,15.0,4219500.0,15.06,15.13,15.0,15.0,4219500.0
2014-10-27 12:30:00,15.01,15.05,14.83,14.86,7090500.0,15.01,15.05,14.83,14.86,7090500.0
2014-10-27 12:40:00,14.87,15.05,14.85,15.01,5020500.0,14.87,15.05,14.85,15.01,5020500.0
2014-10-27 12:50:00,15.02,15.02,14.94,14.98,2298000.0,15.02,15.02,14.94,14.98,2298000.0
2014-10-27 13:00:00,14.98,15.12,14.98,15.04,3654000.0,14.98,15.12,14.98,15.04,3654000.0
2014-10-27 13:10:00,15.05,15.07,14.97,14.98,2215500.0,15.05,15.07,14.97,14.98,2215500.0
2014-10-27 13:20:00,14.99,15.02,14.89,14.89,2820000.0,14.99,15.02,14.89,14.89,2820000.0
2014-10-27 13:30:00,14.89,14.9,14.74,14.82,4222500.0,14.89,14.9,14.74,14.82,4222500.0
2014-10-27 13:40:00,14.83,14.9,14.79,14.8,2067000.0,14.83,14.9,14.79,14.8,2067000.0
2014-10-27 13:50:00,14.8,14.8,14.69,14.71,5050500.0,14.8,14.8,14.69,14.71,5050500.0
2014-10-27 14:00:00,14.7,14.89,14.69,14.88,5956500.0,14.7,14.89,14.69,14.88,5956500.0
2014-10-27 14:10:00,14.89,15.0,14.87,14.92,6513000.0,14.89,15.0,14.87,14.92,6513000.0
2014-10-27 14:20:00,14.92,14.93,14.84,14.91,2697000.0,14.92,14.93,14.84,14.91,2697000.0
2014-10-27 14:30:00,14.92,14.92,14.84,14.9,2209500.0,14.92,14.92,14.84,14.9,2209500.0
2014-10-27 14:40:00,14.9,14.9,14.83,14.84,3117000.0,14.9,14.9,14.83,14.84,3117000.0
2014-10-27 14:50:00,14.85,14.88,14.75,14.83,3430500.0,14.85,14.88,14.75,14.83,3430500.0
2014-10-27 15:00:00,14.82,14.83,14.75,14.78,2832000.0,14.82,14.83,14.75,14.78,2832000.0
2014-10-27 15:10:00,14.78,14.86,14.77,14.84,1494000.0,14.78,14.86,14.77,14.84,1494000.0
2014-10-27 15:20:00,14.84,14.85,14.78,14.82,2533500.0,14.84,14.85,14.78,14.82,2533500.0
2014-10-27 15:30:00,14.82,14.82,14.76,14.8,1938000.0,14.82,14.82,14.76,14.8,1938000.0
2014-10-27 15:40:00,14.8,14.84,14.8,14.83,2416500.0,14.8,14.84,14.8,14.83,2416500.0
2014-10-27 15:50:00,14.82,14.83,14.76,14.77,5728500.0,14.82,14.83,14.76,14.77,5728500.0
2014-10-28 09:30:00,15.31,15.39,15.22,15.27,8764500.0,15.31,15.39,15.22,15.27,8764500.0
2014-10-28 09:40:00,15.3,15.42,15.22,15.36,7020000.0,15.3,15.42,15.22,15.36,7020000.0
2014-10-28 09:50:00,15.36,15.37,15.22,15.31,4155000.0,15.36,15.37,15.22,15.31,4155000.0
2014-10-28 10:00:00,15.31,15.44,15.31,15.43,5329500.0,15.31,15.44,15.31,15.43,5329500.0
2014-10-28 10:10:00,15.43,15.57,15.43,15.54,5937000.0,15.43,15.57,15.43,15.54,5937000.0
2014-10-28 10:20:00,15.54,15.73,15.52,15.7,6993000.0,15.54,15.73,15.52,15.7,6993000.0
2014-10-28 10:30:00,15.71,15.82,15.68,15.76,5905500.0,15.71,15.82,15.68,15.76,5905500.0
2014-10-28 10:40:00,15.75,15.77,15.68,15.68,3379500.0,15.75,15.77,15.68,15.68,3379500.0
2014-10-28 10:50:00,15.69,15.76,15.67,15.76,2718000.0,15.69,15.76,15.67,15.76,2718000.0
2014-10-28 11:00:00,15.76,15.9,15.75,15.87,5712000.0,15.76,15.9,15.75,15.87,5712000.0
2014-10-28 11:10:00,15.87,15.9,15.83,15.85,3039000.0,15.87,15.9,15.83,15.85,3039000.0
2014-10-28 11:20:00,15.85,15.85,15.81,15.84,2274000.0,15.85,15.85,15.81,15.84,2274000.0
2014-10-28 11:30:00,15.84,15.89,15.81,15.81,1995000.0,15.84,15.89,15.81,15.81,1995000.0
2014-10-28 11:40:00,15.81,15.84,15.76,15.77,1911000.0,15.81,15.84,15.76,15.77,1911000.0
2014-10-28 11:50:00,15.77,15.84,15.76,15.78,1480500.0,15.77,15.84,15.76,15.78,1480500.0
2014-10-28 12:00:00,15.78,15.81,15.76,15.77,1996500.0,15.78,15.81,15.76,15.77,1996500.0
2014-10-28 12:10:00,15.77,15.8,15.74,15.76,1690500.0,15.77,15.8,15.74,15.76,1690500.0
2014-10-28 12:20:00,15.76,15.8,15.75,15.79,1414500.0,15.76,15.8,15.75,15.79,1414500.0
2014-10-28 12:30:00,15.78,15.82,15.76,15.8,1069500.0,15.78,15.82,15.76,15.8,1069500.0
2014-10-28 12:40:00,15.8,15.84,15.8,15.83,1336500.0,15.8,15.84,15.8,15.83,1336500.0
2014-10-28 12:50:00,15.83,15.89,15.82,15.89,1797000.0,15.83,15.89,15.82,15.89,1797000.0
2014-10-28 13:00:00,15.89,15.99,15.88,15.95,4251000.0,15.89,15.99,15.88,15.95,4251000.0
2014-10-28 13:10:00,15.96,15.98,15.93,15.95,1930500.0,15.96,15.98,15.93,15.95,1930500.0
2014-10-28 13:20:00,15.95,16.06,15.94,16.05,3607500.0,15.95,16.06,15.94,16.05,3607500.0
2014-10-28 13:30:00,16.05,16.08,16.01,16.03,3432000.0,16.05,16.08,16.01,16.03,3432000.0
2014-10-28 13:40:00,16.03,16.07,16.02,16.03,1861500.0,16.03,16.07,16.02,16.03,1861500.0
2014-10-28 13:50:00,16.02,16.13,16.01,16.1,3334500.0,16.02,16.13,16.01,16.1,3334500.0
2014-10-28 14:00:00,16.1,16.19,16.09,16.16,3393000.0,16.1,16.19,16.09,16.16,3393000.0
2014-10-28 14:10:00,16.16,16.18,16.11,16.16,2331000.0,16.16,16.18,16.11,16.16,2331000.0
2014-10-28 14:20:00,16.16,16.31,16.14,16.22,4920000.0,16.16,16.31,16.14,16.22,4920000.0
2014-10-28 14:30:00,16.22,16.27,16.19,16.24,3895500.0,16.22,16.27,16.19,16.24,3895500.0
2014-10-28 14:40:00,16.24,16.27,16.15,16.17,3832500.0,16.24,16.27,16.15,16.17,3832500.0
2014-10-28 14:50:00,16.18,16.19,16.11,16.12,2875500.0,16.18,16.19,16.11,16.12,2875500.0
2014-10-28 15:00:00,16.12,16.2,16.12,16.15,1678500.0,16.12,16.2,16.12,16.15,1678500.0
2014-10-28 15:10:00,16.15,16.21,16.15,16.19,1308000.0,16.15,16.21,16.15,16.19,1308000.0
2014-10-28 15:20:00,16.19,16.2,16.15,16.15,1441500.0,16.19,16.2,16.15,16.15,1441500.0
2014-10-28 15:30:00,16.16,16.21,16.15,16.19,1819500.0,16.16,16.21,16.15,16.19,1819500.0
2014-10-28 15:40:00,16.19,16.19,16.12,16.13,2592000.0,16.19,16.19,16.12,16.13,2592000.0
2014-10-28 15:50:00,16.13,16.19,16.13,16.18,5475000.0,16.13,16.19,16.13,16.18,5475000.0
2014-10-29 09:30:00,16.08,16.1,15.83,16.07,6831000.0,16.08,16.1,15.83,16.07,6831000.0
2014-10-29 09:40:00,16.09,16.09,15.91,15.95,2712000.0,16.09,16.09,15.91,15.95,2712000.0
2014-10-29 09:50:00,15.95,15.99,15.88,15.96,1831500.0,15.95,15.99,15.88,15.96,1831500.0
2014-10-29 10:00:00,15.96,15.97,15.79,15.8,3162000.0,15.96,15.97,15.79,15.8,3162000.0
2014-10-29 10:10:00,15.81,15.82,15.74,15.76,3460500.0,15.81,15.82,15.74,15.76,3460500.0
2014-10-29 10:20:00,15.75,15.79,15.71,15.76,3211500.0,15.75,15.79,15.71,15.76,3211500.0
2014-10-29 10:30:00,15.75,15.85,15.73,15.82,2205000.0,15.75,15.85,15.73,15.82,2205000.0
2014-10-29 10:40:00,15.83,15.83,15.77,15.81,1194000.0,15.83,15.83,15.77,15.81,1194000.0
2014-10-29 10:50:00,15.8,15.82,15.78,15.82,1263000.0,15.8,15.82,15.78,15.82,1263000.0
2014-10-29 11:00:00,15.82,15.84,15.77,15.82,1878000.0,15.82,15.84,15.77,15.82,1878000.0
2014-10-29 11:10:00,15.82,15.86,15.8,15.83,1287000.0,15.82,15.86,15.8,15.83,1287000.0
2014-10-29 11:20:00,15.83,15.87,15.81,15.85,1144500.0,15.83,15.87,15.81,15.85,1144500.0
2014-10-29 11:30:00,15.85,15.86,15.81,15.82,1303500.0,15.85,15.86,15.81,15.82,1303500.0
2014-10-29 11:40:00,15.82,15.88,15.82,15.87,1416000.0,15.82,15.88,15.82,15.87,1416000.0
2014-10-29 11:50:00,15.87,15.94,15.86,15.94,1035000.0,15.87,15.94,15.86,15.94,1035000.0
2014-10-29 12:00:00,15.94,15.95,15.88,15.93,1278000.0,15.94,15.95,15.88,15.93,1278000.0
2014-10-29 12:10:00,15.93,15.93,15.89,15.91,349500.0,15.93,15.93,15.89,15.91,349500.0
2014-10-29 12:20:00,15.92,15.92,15.85,15.85,1282500.0,15.92,15.92,15.85,15.85,1282500.0
2014-10-29 12:30:00,15.86,15.89,15.85,15.88,499500.0,15.86,15.89,15.85,15.88,499500.0
2014-10-29 12:40:00,15.87,15.89,15.87,15.88,474000.0,15.87,15.89,15.87,15.88,474000.0
2014-10-29 12:50:00,15.88,15.91,15.87,15.89,784500.0,15.88,15.91,15.87,15.89,784500.0
2014-10-29 13:00:00,15.89,15.95,15.89,15.94,747000.0,15.89,15.95,15.89,15.94,747000.0
2014-10-29 13:10:00,15.94,15.97,15.93,15.97,649500.0,15.94,15.97,15.93,15.97,649500.0
2014-10-29 13:20:00,15.95,16.01,15.95,15.99,1761000.0,15.95,16.01,15.95,15.99,1761000.0
2014-10-29 13:30:00,15.99,16.01,15.95,15.96,1225500.0,15.99,16.01,15.95,15.96,1225500.0
2014-10-29 13:40:00,15.96,15.98,15.89,15.94,846000.0,15.96,15.98,15.89,15.94,846000.0
2014-10-29 13:50:00,15.96,15.96,15.93,15.93,333000.0,15.96,15.96,15.93,15.93,333000.0
2014-10-29 14:00:00,15.93,15.95,15.83,15.92,2769000.0,15.93,15.95,15.83,15.92,2769000.0
2014-10-29 14:10:00,15.93,15.95,15.82,15.89,1375500.0,15.93,15.95,15.82,15.89,1375500.0
2014-10-29 14:20:00,15.89,16.01,15.88,16.0,1387500.0,15.89,16.01,15.88,16.0,1387500.0
2014-10-29 14:30:00,16.0,16.03,15.94,15.96,1303500.0,16.0,16.03,15.94,15.96,1303500.0
2014-10-29 14:40:00,15.96,15.99,15.89,15.92,703500.0,15.96,15.99,15.89,15.92,703500.0
2014-10-29 14:50:00,15.93,15.99,15.9,15.97,600000.0,15.93,15.99,15.9,15.97,600000.0
2014-10-29 15:00:00,15.96,15.99,15.88,15.89,814500.0,15.96,15.99,15.88,15.89,814500.0
2014-10-29 15:10:00,15.89,15.91,15.87,15.91,1057500.0,15.89,15.91,15.87,15.91,1057500.0
2014-10-29 15:20:00,15.91,15.94,15.87,15.88,867000.0,15.91,15.94,15.87,15.88,867000.0
2014-10-29 15:30:00,15.89,15.9,15.86,15.9,1609500.0,15.89,15.9,15.86,15.9,1609500.0
2014-10-29 15:40:00,15.9,15.94,15.88,15.93,1920000.0,15.9,15.94,15.88,15.93,1920000.0
2014-10-29 15:50:00,15.92,15.92,15.86,15.87,3246000.0,15.92,15.92,15.86,15.87,3246000.0
2014-10-30 09:30:00,15.88,16.03,15.77,15.93,3744000.0,15.88,16.03,15.77,15.93,3744000.0
2014-10-30 09:40:00,15.93,15.99,15.78,15.81,2068500.0,15.93,15.99,15.78,15.81,2068500.0
2014-10-30 09:50:00,15.81,15.86,15.72,15.76,2848500.0,15.81,15.86,15.72,15.76,2848500.0
2014-10-30 10:00:00,15.74,15.78,15.67,15.76,2175000.0,15.74,15.78,15.67,15.76,2175000.0
2014-10-30 10:10:00,15.75,15.92,15.72,15.87,1789500.0,15.75,15.92,15.72,15.87,1789500.0
2014-10-30 10:20:00,15.87,15.87,15.77,15.8,1252500.0,15.87,15.87,15.77,15.8,1252500.0
2014-10-30 10:30:00,15.81,15.84,15.75,15.77,894000.0,15.81,15.84,15.75,15.77,894000.0
2014-10-30 10:40:00,15.75,15.84,15.75,15.81,630000.0,15.75,15.84,15.75,15.81,630000.0
2014-10-30 10:50:00,15.83,15.84,15.78,15.81,592500.0,15.83,15.84,15.78,15.81,592500.0
2014-10-30 11:00:00,15.8,15.84,15.79,15.84,1141500.0,15.8,15.84,15.79,15.84,1141500.0
2014-10-30 11:10:00,15.84,15.84,15.76,15.77,850500.0,15.84,15.84,15.76,15.77,850500.0
2014-10-30 11:20:00,15.77,15.79,15.75,15.76,450000.0,15.77,15.79,15.75,15.76,450000.0
2014-10-30 11:30:00,15.77,15.78,15.73,15.74,819000.0,15.77,15.78,15.73,15.74,819000.0
2014-10-30 11:40:00,15.76,15.82,15.75,15.77,511500.0,15.76,15.82,15.75,15.77,511500.0
2014-10-30 11:50:00,15.78,15.84,15.77,15.82,634500.0,15.78,15.84,15.77,15.82,634500.0
2014-10-30 12:00:00,15.83,15.83,15.78,15.81,411000.0,15.83,15.83,15.78,15.81,411000.0
2014-10-30 12:10:00,15.81,15.82,15.78,15.81,564000.0,15.81,15.82,15.78,15.81,564000.0
2014-10-30 12:20:00,15.81,15.84,15.81,15.83,432000.0,15.81,15.84,15.81,15.83,432000.0
2014-10-30 12:30:00,15.84,15.84,15.8,15.82,784500.0,15.84,15.84,15.8,15.82,784500.0
2014-10-30 12:40:00,15.81,15.82,15.79,15.81,708000.0,15.81,15.82,15.79,15.81,708000.0
2014-10-30 12:50:00,15.82,15.84,15.8,15.83,255000.0,15.82,15.84,15.8,15.83,255000.0
2014-10-30 13:00:00,15.82,15.84,15.82,15.83,454500.0,15.82,15.84,15.82,15.83,454500.0
2014-10-30 13:10:00,15.84,15.89,15.83,15.84,1177500.0,15.84,15.89,15.83,15.84,1177500.0
2014-10-30 13:20:00,15.84,15.88,15.84,15.86,750000.0,15.84,15.88,15.84,15.86,750000.0
2014-10-30 13:30:00,15.86,15.89,15.86,15.88,735000.0,15.86,15.89,15.86,15.88,735000.0
2014-10-30 13:40:00,15.88,15.98,15.86,15.93,1207500.0,15.88,15.98,15.86,15.93,1207500.0
2014-10-30 13:50:00,15.93,15.95,15.9,15.92,1116000.0,15.93,15.95,15.9,15.92,1116000.0
2014-10-30 14:00:00,15.91,15.94,15.9,15.94,753000.0,15.91,15.94,15.9,15.94,753000.0
2014-10-30 14:10:00,15.94,15.98,15.93,15.94,1111500.0,15.94,15.98,15.93,15.94,1111500.0
2014-10-30 14:20:00,15.94,15.97,15.91,15.96,546000.0,15.94,15.97,15.91,15.96,546000.0
2014-10-30 14:30:00,15.96,15.99,15.96,15.97,735000.0,15.96,15.99,15.96,15.97,735000.0
2014-10-30 14:40:00,15.98,15.99,15.93,15.93,528000.0,15.98,15.99,15.93,15.93,528000.0
2014-10-30 14:50:00,15.94,15.94,15.83,15.84,1111500.0,15.94,15.94,15.83,15.84,1111500.0
2014-10-30 15:00:00,15.85,15.89,15.84,15.87,723000.0,15.85,15.89,15.84,15.87,723000.0
2014-10-30 15:10:00,15.87,15.9,15.87,15.89,480000.0,15.87,15.9,15.87,15.89,480000.0
2014-10-30 15:20:00,15.89,15.92,15.87,15.9,445500.0,15.89,15.92,15.87,15.9,445500.0
2014-10-30 15:30:00,15.9,15.92,15.88,15.91,411000.0,15.9,15.92,15.88,15.91,411000.0
2014-10-30 15:40:00,15.91,15.91,15.87,15.89,1672500.0,15.91,15.91,15.87,15.89,1672500.0
2014-10-30 15:50:00,15.89,15.92,15.89,15.91,2311500.0,15.89,15.92,15.89,15.91,2311500.0
2014-10-31 09:30:00,16.15,16.2,16.1,16.18,3583500.0,16.15,16.2,16.1,16.18,3583500.0
2014-10-31 09:40:00,16.18,16.21,16.09,16.18,2875500.0,16.18,16.21,16.09,16.18,2875500.0
2014-10-31 09:50:00,16.18,16.18,16.08,16.15,2218500.0,16.18,16.18,16.08,16.15,2218500.0
2014-10-31 10:00:00,16.15,16.17,16.07,16.11,1728000.0,16.15,16.17,16.07,16.11,1728000.0
2014-10-31 10:10:00,16.11,16.17,16.07,16.16,1888500.0,16.11,16.17,16.07,16.16,1888500.0
2014-10-31 10:20:00,16.16,16.17,16.1,16.13,1824000.0,16.16,16.17,16.1,16.13,1824000.0
2014-10-31 10:30:00,16.14,16.15,16.07,16.08,1279500.0,16.14,16.15,16.07,16.08,1279500.0
2014-10-31 10:40:00,16.07,16.09,16.02,16.07,1716000.0,16.07,16.09,16.02,16.07,1716000.0
2014-10-31 10:50:00,16.06,16.1,16.06,16.07,867000.0,16.06,16.1,16.06,16.07,867000.0
2014-10-31 11:00:00,16.07,16.09,16.05,16.07,883500.0,16.07,16.09,16.05,16.07,883500.0
2014-10-31 11:10:00,16.07,16.07,16.02,16.04,537000.0,16.07,16.07,16.02,16.04,537000.0
2014-10-31 11:20:00,16.03,16.09,16.03,16.09,817500.0,16.03,16.09,16.03,16.09,817500.0
2014-10-31 11:30:00,16.07,16.07,16.05,16.05,282000.0,16.07,16.07,16.05,16.05,282000.0
2014-10-31 11:40:00,16.05,16.06,16.03,16.05,469500.0,16.05,16.06,16.03,16.05,469500.0
2014-10-31 11:50:00,16.05,16.07,16.03,16.03,1122000.0,16.05,16.07,16.03,16.03,1122000.0
2014-10-31 12:00:00,16.03,16.06,15.99,16.04,1120500.0,16.03,16.06,15.99,16.04,1120500.0
2014-10-31 12:10:00,16.05,16.05,15.98,15.99,745500.0,16.05,16.05,15.98,15.99,745500.0
2014-10-31 12:20:00,15.99,15.99,15.92,15.98,1662000.0,15.99,15.99,15.92,15.98,1662000.0
2014-10-31 12:30:00,15.97,16.01,15.97,15.99,682500.0,15.97,16.01,15.97,15.99,682500.0
2014-10-31 12:40:00,15.99,16.01,15.98,16.0,478500.0,15.99,16.01,15.98,16.0,478500.0
2014-10-31 12:50:00,16.0,16.01,15.97,15.98,675000.0,16.0,16.01,15.97,15.98,675000.0
2014-10-31 13:00:00,15.98,16.0,15.97,15.97,346500.0,15.98,16.0,15.97,15.97,346500.0
2014-10-31 13:10:00,15.97,16.01,15.97,16.01,1162500.0,15.97,16.01,15.97,16.01,1162500.0
2014-10-31 13:20:00,16.01,16.04,16.0,16.01,786000.0,16.01,16.04,16.0,16.01,786000.0
2014-10-31 13:30:00,16.02,16.04,16.0,16.02,639000.0,16.02,16.04,16.0,16.02,639000.0
2014-10-31 13:40:00,16.01,16.03,16.01,16.02,409500.0,16.01,16.03,16.01,16.02,409500.0
2014-10-31 13:50:00,16.02,16.02,15.99,16.0,522000.0,16.02,16.02,15.99,16.0,522000.0
2014-10-31 14:00:00,16.01,16.01,15.98,15.98,528000.0,16.01,16.01,15.98,15.98,528000.0
2014-10-31 14:10:00,15.99,16.02,15.99,16.0,660000.0,15.99,16.02,15.99,16.0,660000.0
2014-10-31 14:20:00,16.0,16.03,16.0,16.03,502500.0,16.0,16.03,16.0,16.03,502500.0
2014-10-31 14:30:00,16.03,16.06,16.02,16.05,1438500.0,16.03,16.06,16.02,16.05,1438500.0
2014-10-31 14:40:00,16.05,16.07,16.04,16.04,946500.0,16.05,16.07,16.04,16.04,946500.0
2014-10-31 14:50:00,16.05,16.09,16.04,16.09,1110000.0,16.05,16.09,16.04,16.09,1110000.0
2014-10-31 15:00:00,16.09,16.12,16.08,16.11,1656000.0,16.09,16.12,16.08,16.11,1656000.0
2014-10-31 15:10:00,16.11,16.11,16.04,16.05,567000.0,16.11,16.11,16.04,16.05,567000.0
2014-10-31 15:20:00,16.05,16.08,16.04,16.08,783000.0,16.05,16.08,16.04,16.08,783000.0
2014-10-31 15:30:00,16.07,16.1,16.07,16.08,720000.0,16.07,16.1,16.07,16.08,720000.0
2014-10-31 15:40:00,16.08,16.1,16.08,16.09,1143000.0,16.08,16.1,16.08,16.09,1143000.0
2014-10-31 15:50:00,16.09,16.12,16.08,16.11,3663000.0,16.09,16.12,16.08,16.11,3663000.0
2014-11-03 09:30:00,16.2,16.39,16.11,16.36,3958500.0,16.2,16.39,16.11,16.36,3958500.0
2014-11-03 09:40:00,16.35,16.36,16.24,16.32,2446500.0,16.35,16.36,16.24,16.32,2446500.0
2014-11-03 09:50:00,16.32,16.5,16.3,16.44,4032000.0,16.32,16.5,16.3,16.44,4032000.0
2014-11-03 10:00:00,16.44,16.45,16.27,16.28,2769000.0,16.44,16.45,16.27,16.28,2769000.0
2014-11-03 10:10:00,16.28,16.32,16.22,16.22,2740500.0,16.28,16.32,16.22,16.22,2740500.0
2014-11-03 10:20:00,16.23,16.31,16.18,16.28,1702500.0,16.23,16.31,16.18,16.28,1702500.0
2014-11-03 10:30:00,16.28,16.36,16.27,16.33,2086500.0,16.28,16.36,16.27,16.33,2086500.0
2014-11-03 10:40:00,16.33,16.35,16.29,16.29,835500.0,16.33,16.35,16.29,16.29,835500.0
2014-11-03 10:50:00,16.29,16.35,16.27,16.33,1402500.0,16.29,16.35,16.27,16.33,1402500.0
2014-11-03 11:00:00,16.33,16.34,16.29,16.32,888000.0,16.33,16.34,16.29,16.32,888000.0
2014-11-03 11:10:00,16.32,16.34,16.31,16.32,714000.0,16.32,16.34,16.31,16.32,714000.0
2014-11-03 11:20:00,16.32,16.36,16.31,16.33,1051500.0,16.32,16.36,16.31,16.33,1051500.0
2014-11-03 11:30:00,16.33,16.34,16.3,16.32,783000.0,16.33,16.34,16.3,16.32,783000.0
2014-11-03 11:40:00,16.31,16.36,16.3,16.36,1065000.0,16.31,16.36,16.3,16.36,1065000.0
2014-11-03 11:50:00,16.36,16.41,16.35,16.38,2853000.0,16.36,16.41,16.35,16.38,2853000.0
2014-11-03 12:00:00,16.38,16.42,16.37,16.42,721500.0,16.38,16.42,16.37,16.42,721500.0
2014-11-03 12:10:00,16.41,16.43,16.36,16.38,804000.0,16.41,16.43,16.36,16.38,804000.0
2014-11-03 12:20:00,16.37,16.4,16.31,16.31,924000.0,16.37,16.4,16.31,16.31,924000.0
2014-11-03 12:30:00,16.32,16.33,16.29,16.29,550500.0,16.32,16.33,16.29,16.29,550500.0
2014-11-03 12:40:00,16.29,16.29,16.24,16.27,1161000.0,16.29,16.29,16.24,16.27,1161000.0
2014-11-03 12:50:00,16.27,16.3,16.26,16.28,697500.0,16.27,16.3,16.26,16.28,697500.0
2014-11-03 13:00:00,16.28,16.29,16.2,16.23,1015500.0,16.28,16.29,16.2,16.23,1015500.0
2014-11-03 13:10:00,16.23,16.25,16.21,16.23,513000.0,16.23,16.25,16.21,16.23,513000.0
2014-11-03 13:20:00,16.23,16.27,16.22,16.25,709500.0,16.23,16.27,16.22,16.25,709500.0
2014-11-03 13:30:00,16.25,16.26,16.23,16.24,550500.0,16.25,16.26,16.23,16.24,550500.0
2014-11-03 13:40:00,16.24,16.26,16.22,16.23,526500.0,16.24,16.26,16.22,16.23,526500.0
2014-11-03 13:50:00,16.23,16.25,16.22,16.23,424500.0,16.23,16.25,16.22,16.23,424500.0
2014-11-03 14:00:00,16.24,16.24,16.17,16.19,907500.0,16.24,16.24,16.17,16.19,907500.0
2014-11-03 14:10:00,16.19,16.22,16.18,16.22,937500.0,16.19,16.22,16.18,16.22,937500.0
2014-11-03 14:20:00,16.21,16.25,16.19,16.19,663000.0,16.21,16.25,16.19,16.19,663000.0
2014-11-03 14:30:00,16.19,16.21,16.15,16.15,1140000.0,16.19,16.21,16.15,16.15,1140000.0
2014-11-03 14:40:00,16.16,16.17,16.09,16.1,1465500.0,16.16,16.17,16.09,16.1,1465500.0
2014-11-03 14:50:00,16.1,16.16,16.09,16.15,1188000.0,16.1,16.16,16.09,16.15,1188000.0
2014-11-03 15:00:00,16.14,16.18,16.14,16.16,1570500.0,16.14,16.18,16.14,16.16,1570500.0
2014-11-03 15:10:00,16.16,16.18,16.14,16.15,444000.0,16.16,16.18,16.14,16.15,444000.0
2014-11-03 15:20:00,16.15,16.16,16.12,16.12,828000.0,16.15,16.16,16.12,16.12,828000.0
2014-11-03 15:30:00,16.12,16.21,16.12,16.16,1294500.0,16.12,16.21,16.12,16.16,1294500.0
2014-11-03 15:40:00,16.16,16.18,16.14,16.14,1614000.0,16.16,16.18,16.14,16.14,1614000.0
2014-11-03 15:50:00,16.15,16.17,16.14,16.17,2338500.0,16.15,16.17,16.14,16.17,2338500.0
2014-11-04 09:30:00,16.04,16.13,15.92,16.07,2734500.0,16.04,16.13,15.92,16.07,2734500.0
2014-11-04 09:40:00,16.07,16.14,16.03,16.14,1498500.0,16.07,16.14,16.03,16.14,1498500.0
2014-11-04 09:50:00,16.13,16.16,16.07,16.11,1201500.0,16.13,16.16,16.07,16.11,1201500.0
2014-11-04 10:00:00,16.11,16.15,16.05,16.06,1251000.0,16.11,16.15,16.05,16.06,1251000.0
2014-11-04 10:10:00,16.06,16.09,15.98,16.02,1330500.0,16.06,16.09,15.98,16.02,1330500.0
2014-11-04 10:20:00,16.03,16.03,15.96,15.97,1978500.0,16.03,16.03,15.96,15.97,1978500.0
2014-11-04 10:30:00,15.97,15.99,15.87,15.89,2308500.0,15.97,15.99,15.87,15.89,2308500.0
2014-11-04 10:40:00,15.88,15.96,15.87,15.95,1074000.0,15.88,15.96,15.87,15.95,1074000.0
2014-11-04 10:50:00,15.95,15.95,15.82,15.83,1527000.0,15.95,15.95,15.82,15.83,1527000.0
2014-11-04 11:00:00,15.83,15.84,15.77,15.82,2352000.0,15.83,15.84,15.77,15.82,2352000.0
2014-11-04 11:10:00,15.82,15.9,15.81,15.88,1134000.0,15.82,15.9,15.81,15.88,1134000.0
2014-11-04 11:20:00,15.89,15.92,15.87,15.91,1471500.0,15.89,15.92,15.87,15.91,1471500.0
2014-11-04 11:30:00,15.91,15.93,15.86,15.86,1371000.0,15.91,15.93,15.86,15.86,1371000.0
2014-11-04 11:40:00,15.85,15.88,15.79,15.86,1435500.0,15.85,15.88,15.79,15.86,1435500.0
2014-11-04 11:50:00,15.85,15.86,15.82,15.83,522000.0,15.85,15.86,15.82,15.83,522000.0
2014-11-04 12:00:00,15.84,15.86,15.82,15.84,802500.0,15.84,15.86,15.82,15.84,802500.0
2014-11-04 12:10:00,15.84,15.86,15.8,15.82,768000.0,15.84,15.86,15.8,15.82,768000.0
2014-11-04 12:20:00,15.81,15.85,15.79,15.83,583500.0,15.81,15.85,15.79,15.83,583500.0
2014-11-04 12:30:00,15.83,15.86,15.82,15.84,847500.0,15.83,15.86,15.82,15.84,847500.0
2014-11-04 12:40:00,15.83,15.9,15.83,15.85,636000.0,15.83,15.9,15.83,15.85,636000.0
2014-11-04 12:50:00,15.85,15.87,15.83,15.84,585000.0,15.85,15.87,15.83,15.84,585000.0
2014-11-04 13:00:00,15.84,15.85,15.81,15.84,628500.0,15.84,15.85,15.81,15.84,628500.0
2014-11-04 13:10:00,15.84,15.86,15.83,15.84,511500.0,15.84,15.86,15.83,15.84,511500.0
2014-11-04 13:20:00,15.83,15.87,15.82,15.85,895500.0,15.83,15.87,15.82,15.85,895500.0
2014-11-04 13:30:00,15.85,15.86,15.81,15.82,739500.0,15.85,15.86,15.81,15.82,739500.0
2014-11-04 13:40:00,15.82,15.87,15.82,15.85,612000.0,15.82,15.87,15.82,15.85,612000.0
2014-11-04 13:50:00,15.86,15.88,15.84,15.87,877500.0,15.86,15.88,15.84,15.87,877500.0
2014-11-04 14:00:00,15.87,15.9,15.87,15.89,576000.0,15.87,15.9,15.87,15.89,576000.0
2014-11-04 14:10:00,15.87,15.88,15.86,15.87,381000.0,15.87,15.88,15.86,15.87,381000.0
2014-11-04 14:20:00,15.86,15.89,15.85,15.87,550500.0,15.86,15.89,15.85,15.87,550500.0
2014-11-04 14:30:00,15.87,15.9,15.85,15.88,271500.0,15.87,15.9,15.85,15.88,271500.0
2014-11-04 14:40:00,15.88,15.88,15.85,15.86,357000.0,15.88,15.88,15.85,15.86,357000.0
2014-11-04 14:50:00,15.86,15.89,15.86,15.87,1281000.0,15.86,15.89,15.86,15.87,1281000.0
2014-11-04 15:00:00,15.88,15.89,15.87,15.89,481500.0,15.88,15.89,15.87,15.89,481500.0
2014-11-04 15:10:00,15.89,15.9,15.87,15.88,657000.0,15.89,15.9,15.87,15.88,657000.0
2014-11-04 15:20:00,15.88,15.92,15.88,15.89,1672500.0,15.88,15.92,15.88,15.89,1672500.0
2014-11-04 15:30:00,15.9,15.91,15.89,15.9,868500.0,15.9,15.91,15.89,15.9,868500.0
2014-11-04 15:40:00,15.9,15.94,15.89,15.94,1159500.0,15.9,15.94,15.89,15.94,1159500.0
2014-11-04 15:50:00,15.94,15.97,15.92,15.93,3088500.0,15.94,15.97,15.92,15.93,3088500.0
2014-11-05 09:30:00,16.07,16.09,15.71,15.72,5412000.0,16.07,16.09,15.71,15.72,5412000.0
2014-11-05 09:40:00,15.72,15.75,15.55,15.62,7047000.0,15.72,15.75,15.55,15.62,7047000.0
2014-11-05 09:50:00,15.62,15.63,15.56,15.6,2049000.0,15.62,15.63,15.56,15.6,2049000.0
2014-11-05 10:00:00,15.6,15.65,15.51,15.65,2883000.0,15.6,15.65,15.51,15.65,2883000.0
2014-11-05 10:10:00,15.64,15.69,15.61,15.65,2737500.0,15.64,15.69,15.61,15.65,2737500.0
2014-11-05 10:20:00,15.65,15.68,15.57,15.6,1443000.0,15.65,15.68,15.57,15.6,1443000.0
2014-11-05 10:30:00,15.59,15.6,15.48,15.49,2377500.0,15.59,15.6,15.48,15.49,2377500.0
2014-11-05 10:40:00,15.49,15.56,15.47,15.56,1927500.0,15.49,15.56,15.47,15.56,1927500.0
2014-11-05 10:50:00,15.55,15.63,15.54,15.59,1633500.0,15.55,15.63,15.54,15.59,1633500.0
2014-11-05 11:00:00,15.59,15.63,15.56,15.6,1242000.0,15.59,15.63,15.56,15.6,1242000.0
2014-11-05 11:10:00,15.6,15.61,15.57,15.58,1443000.0,15.6,15.61,15.57,15.58,1443000.0
2014-11-05 11:20:00,15.57,15.58,15.52,15.52,1524000.0,15.57,15.58,15.52,15.52,1524000.0
2014-11-05 11:30:00,15.53,15.55,15.44,15.44,2253000.0,15.53,15.55,15.44,15.44,2253000.0
2014-11-05 11:40:00,15.45,15.49,15.44,15.48,1587000.0,15.45,15.49,15.44,15.48,1587000.0
2014-11-05 11:50:00,15.48,15.49,15.4,15.44,2541000.0,15.48,15.49,15.4,15.44,2541000.0
2014-11-05 12:00:00,15.45,15.52,15.44,15.51,1584000.0,15.45,15.52,15.44,15.51,1584000.0
2014-11-05 12:10:00,15.51,15.56,15.49,15.51,1188000.0,15.51,15.56,15.49,15.51,1188000.0
2014-11-05 12:20:00,15.51,15.54,15.48,15.53,1224000.0,15.51,15.54,15.48,15.53,1224000.0
2014-11-05 12:30:00,15.53,15.56,15.51,15.54,1230000.0,15.53,15.56,15.51,15.54,1230000.0
2014-11-05 12:40:00,15.54,15.72,15.53,15.64,2446500.0,15.54,15.72,15.53,15.64,2446500.0
2014-11-05 12:50:00,15.64,15.66,15.62,15.65,1138500.0,15.64,15.66,15.62,15.65,1138500.0
2014-11-05 13:00:00,15.66,15.66,15.62,15.64,780000.0,15.66,15.66,15.62,15.64,780000.0
2014-11-05 13:10:00,15.65,15.65,15.54,15.56,1144500.0,15.65,15.65,15.54,15.56,1144500.0
2014-11-05 13:20:00,15.56,15.58,15.52,15.53,873000.0,15.56,15.58,15.52,15.53,873000.0
2014-11-05 13:30:00,15.52,15.56,15.48,15.48,1479000.0,15.52,15.56,15.48,15.48,1479000.0
2014-11-05 13:40:00,15.48,15.5,15.44,15.49,1966500.0,15.48,15.5,15.44,15.49,1966500.0
2014-11-05 13:50:00,15.48,15.51,15.41,15.44,1848000.0,15.48,15.51,15.41,15.44,1848000.0
2014-11-05 14:00:00,15.44,15.45,15.38,15.4,1705500.0,15.44,15.45,15.38,15.4,1705500.0
2014-11-05 14:10:00,15.39,15.45,15.38,15.43,1375500.0,15.39,15.45,15.38,15.43,1375500.0
2014-11-05 14:20:00,15.43,15.48,15.41,15.47,1336500.0,15.43,15.48,15.41,15.47,1336500.0
2014-11-05 14:30:00,15.47,15.48,15.43,15.44,1162500.0,15.47,15.48,15.43,15.44,1162500.0
2014-11-05 14:40:00,15.44,15.46,15.4,15.41,1819500.0,15.44,15.46,15.4,15.41,1819500.0
2014-11-05 14:50:00,15.41,15.46,15.39,15.45,1266000.0,15.41,15.46,15.39,15.45,1266000.0
2014-11-05 15:00:00,15.45,15.46,15.41,15.43,1524000.0,15.45,15.46,15.41,15.43,1524000.0
2014-11-05 15:10:00,15.42,15.45,15.41,15.43,1575000.0,15.42,15.45,15.41,15.43,1575000.0
2014-11-05 15:20:00,15.43,15.44,15.38,15.39,2650500.0,15.43,15.44,15.38,15.39,2650500.0
2014-11-05 15:30:00,15.39,15.45,15.37,15.42,3043500.0,15.39,15.45,15.37,15.42,3043500.0
2014-11-05 15:40:00,15.42,15.43,15.39,15.41,2547000.0,15.42,15.43,15.39,15.41,2547000.0
2014-11-05 15:50:00,15.41,15.45,15.37,15.38,6678000.0,15.41,15.45,15.37,15.38,6678000.0
2014-11-06 09:30:00,15.63,16.1,15.23,15.94,32263500.0,15.63,16.1,15.23,15.94,32263500.0
2014-11-06 09:40:00,15.96,16.15,15.93,16.01,13389000.0,15.96,16.15,15.93,16.01,13389000.0
2014-11-06 09:50:00,16.04,16.25,16.02,16.23,12682500.0,16.04,16.25,16.02,16.23,12682500.0
2014-11-06 10:00:00,16.21,16.42,16.17,16.39,12598500.0,16.21,16.42,16.17,16.39,12598500.0
2014-11-06 10:10:00,16.39,16.45,16.23,16.25,9183000.0,16.39,16.45,16.23,16.25,9183000.0
2014-11-06 10:20:00,16.26,16.42,16.23,16.34,6826500.0,16.26,16.42,16.23,16.34,6826500.0
2014-11-06 10:30:00,16.34,16.4,16.28,16.31,4438500.0,16.34,16.4,16.28,16.31,4438500.0
2014-11-06 10:40:00,16.31,16.43,16.27,16.37,4828500.0,16.31,16.43,16.27,16.37,4828500.0
2014-11-06 10:50:00,16.37,16.38,16.29,16.3,4491000.0,16.37,16.38,16.29,16.3,4491000.0
2014-11-06 11:00:00,16.3,16.33,16.25,16.33,3190500.0,16.3,16.33,16.25,16.33,3190500.0
2014-11-06 11:10:00,16.33,16.33,16.26,16.29,3106500.0,16.33,16.33,16.26,16.29,3106500.0
2014-11-06 11:20:00,16.3,16.31,16.17,16.22,5079000.0,16.3,16.31,16.17,16.22,5079000.0
2014-11-06 11:30:00,16.22,16.27,16.17,16.24,2745000.0,16.22,16.27,16.17,16.24,2745000.0
2014-11-06 11:40:00,16.24,16.33,16.23,16.27,2422500.0,16.24,16.33,16.23,16.27,2422500.0
2014-11-06 11:50:00,16.27,16.29,16.21,16.25,2364000.0,16.27,16.29,16.21,16.25,2364000.0
2014-11-06 12:00:00,16.25,16.25,16.18,16.21,2457000.0,16.25,16.25,16.18,16.21,2457000.0
2014-11-06 12:10:00,16.2,16.23,16.09,16.16,4645500.0,16.2,16.23,16.09,16.16,4645500.0
2014-11-06 12:20:00,16.16,16.17,16.03,16.08,3480000.0,16.16,16.17,16.03,16.08,3480000.0
2014-11-06 12:30:00,16.07,16.18,16.07,16.15,2875500.0,16.07,16.18,16.07,16.15,2875500.0
2014-11-06 12:40:00,16.14,16.18,16.12,16.15,1417500.0,16.14,16.18,16.12,16.15,1417500.0
2014-11-06 12:50:00,16.15,16.22,16.15,16.18,1668000.0,16.15,16.22,16.15,16.18,1668000.0
2014-11-06 13:00:00,16.18,16.2,16.14,16.16,1606500.0,16.18,16.2,16.14,16.16,1606500.0
2014-11-06 13:10:00,16.15,16.16,16.11,16.12,1303500.0,16.15,16.16,16.11,16.12,1303500.0
2014-11-06 13:20:00,16.11,16.17,16.1,16.16,1557000.0,16.11,16.17,16.1,16.16,1557000.0
2014-11-06 13:30:00,16.16,16.17,16.08,16.11,1816500.0,16.16,16.17,16.08,16.11,1816500.0
2014-11-06 13:40:00,16.12,16.16,16.07,16.15,2092500.0,16.12,16.16,16.07,16.15,2092500.0
2014-11-06 13:50:00,16.15,16.17,16.1,16.16,2359500.0,16.15,16.17,16.1,16.16,2359500.0
2014-11-06 14:00:00,16.16,16.23,16.14,16.16,2572500.0,16.16,16.23,16.14,16.16,2572500.0
2014-11-06 14:10:00,16.16,16.2,16.11,16.12,1584000.0,16.16,16.2,16.11,16.12,1584000.0
2014-11-06 14:20:00,16.12,16.15,16.08,16.12,1452000.0,16.12,16.15,16.08,16.12,1452000.0
2014-11-06 14:30:00,16.11,16.13,15.91,15.97,5119500.0,16.11,16.13,15.91,15.97,5119500.0
2014-11-06 14:40:00,15.97,15.98,15.88,15.93,4999500.0,15.97,15.98,15.88,15.93,4999500.0
2014-11-06 14:50:00,15.93,16.0,15.9,15.99,2656500.0,15.93,16.0,15.9,15.99,2656500.0
2014-11-06 15:00:00,15.98,16.03,15.93,15.97,2424000.0,15.98,16.03,15.93,15.97,2424000.0
2014-11-06 15:10:00,15.97,16.08,15.96,16.07,2503500.0,15.97,16.08,15.96,16.07,2503500.0
2014-11-06 15:20:00,16.08,16.08,15.99,16.01,2241000.0,16.08,16.08,15.99,16.01,2241000.0
2014-11-06 15:30:00,16.02,16.05,15.98,16.0,2236500.0,16.02,16.05,15.98,16.0,2236500.0
2014-11-06 15:40:00,16.0,16.03,15.97,15.97,2190000.0,16.0,16.03,15.97,15.97,2190000.0
2014-11-06 15:50:00,15.98,16.1,15.98,16.08,5607000.0,15.98,16.1,15.98,16.08,5607000.0
2014-11-07 09:30:00,16.15,16.19,15.97,16.02,6364500.0,16.15,16.19,15.97,16.02,6364500.0
2014-11-07 09:40:00,16.02,16.1,15.95,16.09,3517500.0,16.02,16.1,15.95,16.09,3517500.0
2014-11-07 09:50:00,16.09,16.12,16.0,16.08,3267000.0,16.09,16.12,16.0,16.08,3267000.0
2014-11-07 10:00:00,16.06,16.1,16.0,16.04,2875500.0,16.06,16.1,16.0,16.04,2875500.0
2014-11-07 10:10:00,16.04,16.06,15.97,16.03,3106500.0,16.04,16.06,15.97,16.03,3106500.0
2014-11-07 10:20:00,16.03,16.03,15.91,15.95,2688000.0,16.03,16.03,15.91,15.95,2688000.0
2014-11-07 10:30:00,15.94,15.97,15.9,15.96,2506500.0,15.94,15.97,15.9,15.96,2506500.0
2014-11-07 10:40:00,15.96,15.96,15.92,15.94,1873500.0,15.96,15.96,15.92,15.94,1873500.0
2014-11-07 10:50:00,15.95,16.0,15.94,15.98,1471500.0,15.95,16.0,15.94,15.98,1471500.0
2014-11-07 11:00:00,15.98,15.99,15.92,15.95,1237500.0,15.98,15.99,15.92,15.95,1237500.0
2014-11-07 11:10:00,15.94,15.95,15.83,15.88,3037500.0,15.94,15.95,15.83,15.88,3037500.0
2014-11-07 11:20:00,15.89,15.91,15.86,15.91,1660500.0,15.89,15.91,15.86,15.91,1660500.0
2014-11-07 11:30:00,15.91,15.91,15.84,15.9,1302000.0,15.91,15.91,15.84,15.9,1302000.0
2014-11-07 11:40:00,15.9,15.91,15.84,15.87,1735500.0,15.9,15.91,15.84,15.87,1735500.0
2014-11-07 11:50:00,15.87,15.87,15.82,15.82,1008000.0,15.87,15.87,15.82,15.82,1008000.0
2014-11-07 12:00:00,15.83,15.85,15.81,15.85,819000.0,15.83,15.85,15.81,15.85,819000.0
2014-11-07 12:10:00,15.83,15.9,15.83,15.9,1273500.0,15.83,15.9,15.83,15.9,1273500.0
2014-11-07 12:20:00,15.9,15.9,15.85,15.85,945000.0,15.9,15.9,15.85,15.85,945000.0
2014-11-07 12:30:00,15.85,15.92,15.85,15.91,1977000.0,15.85,15.92,15.85,15.91,1977000.0
2014-11-07 12:40:00,15.91,15.95,15.9,15.93,1353000.0,15.91,15.95,15.9,15.93,1353000.0
2014-11-07 12:50:00,15.92,15.98,15.91,15.97,1045500.0,15.92,15.98,15.91,15.97,1045500.0
2014-11-07 13:00:00,15.97,15.97,15.92,15.93,1045500.0,15.97,15.97,15.92,15.93,1045500.0
2014-11-07 13:10:00,15.93,15.94,15.92,15.93,744000.0,15.93,15.94,15.92,15.93,744000.0
2014-11-07 13:20:00,15.94,15.94,15.92,15.94,604500.0,15.94,15.94,15.92,15.94,604500.0
2014-11-07 13:30:00,15.95,15.98,15.95,15.98,763500.0,15.95,15.98,15.95,15.98,763500.0
2014-11-07 13:40:00,15.97,15.99,15.95,15.98,733500.0,15.97,15.99,15.95,15.98,733500.0
2014-11-07 13:50:00,15.99,16.01,15.97,15.97,984000.0,15.99,16.01,15.97,15.97,984000.0
2014-11-07 14:00:00,15.97,15.99,15.95,15.96,738000.0,15.97,15.99,15.95,15.96,738000.0
2014-11-07 14:10:00,15.96,15.96,15.94,15.94,513000.0,15.96,15.96,15.94,15.94,513000.0
2014-11-07 14:20:00,15.95,15.95,15.88,15.89,1011000.0,15.95,15.95,15.88,15.89,1011000.0
2014-11-07 14:30:00,15.89,15.91,15.87,15.9,769500.0,15.89,15.91,15.87,15.9,769500.0
2014-11-07 14:40:00,15.9,15.92,15.88,15.91,1048500.0,15.9,15.92,15.88,15.91,1048500.0
2014-11-07 14:50:00,15.92,15.93,15.91,15.92,987000.0,15.92,15.93,15.91,15.92,987000.0
2014-11-07 15:00:00,15.93,15.97,15.92,15.94,1110000.0,15.93,15.97,15.92,15.94,1110000.0
2014-11-07 15:10:00,15.94,15.94,15.91,15.93,883500.0,15.94,15.94,15.91,15.93,883500.0
2014-11-07 15:20:00,15.93,15.95,15.91,15.92,786000.0,15.93,15.95,15.91,15.92,786000.0
2014-11-07 15:30:00,15.92,15.95,15.92,15.95,738000.0,15.92,15.95,15.92,15.95,738000.0
2014-11-07 15:40:00,15.95,15.99,15.94,15.99,1444500.0,15.95,15.99,15.94,15.99,1444500.0
2014-11-07 15:50:00,15.99,16.02,15.99,16.01,3733500.0,15.99,16.02,15.99,16.01,3733500.0
2014-11-10 09:30:00,15.94,15.95,15.83,15.86,4069500.0,15.94,15.95,15.83,15.86,4069500.0
2014-11-10 09:40:00,15.87,15.88,15.79,15.83,3985500.0,15.87,15.88,15.79,15.83,3985500.0
2014-11-10 09:50:00,15.83,15.92,15.79,15.88,3594000.0,15.83,15.92,15.79,15.88,3594000.0
2014-11-10 10:00:00,15.87,15.96,15.85,15.87,2383500.0,15.87,15.96,15.85,15.87,2383500.0
2014-11-10 10:10:00,15.87,15.9,15.84,15.87,2343000.0,15.87,15.9,15.84,15.87,2343000.0
2014-11-10 10:20:00,15.88,15.93,15.85,15.91,1482000.0,15.88,15.93,15.85,15.91,1482000.0
2014-11-10 10:30:00,15.9,15.95,15.87,15.92,1185000.0,15.9,15.95,15.87,15.92,1185000.0
2014-11-10 10:40:00,15.92,16.0,15.91,15.97,2532000.0,15.92,16.0,15.91,15.97,2532000.0
2014-11-10 10:50:00,15.99,16.0,15.94,15.97,1533000.0,15.99,16.0,15.94,15.97,1533000.0
2014-11-10 11:00:00,15.98,16.0,15.97,16.0,1675500.0,15.98,16.0,15.97,16.0,1675500.0
2014-11-10 11:10:00,16.0,16.0,15.97,15.99,1578000.0,16.0,16.0,15.97,15.99,1578000.0
2014-11-10 11:20:00,16.0,16.03,15.98,16.03,1924500.0,16.0,16.03,15.98,16.03,1924500.0
2014-11-10 11:30:00,16.02,16.16,16.01,16.14,4849500.0,16.02,16.16,16.01,16.14,4849500.0
2014-11-10 11:40:00,16.15,16.19,16.1,16.15,2370000.0,16.15,16.19,16.1,16.15,2370000.0
2014-11-10 11:50:00,16.14,16.17,16.1,16.11,1467000.0,16.14,16.17,16.1,16.11,1467000.0
2014-11-10 12:00:00,16.13,16.15,16.09,16.12,748500.0,16.13,16.15,16.09,16.12,748500.0
2014-11-10 12:10:00,16.11,16.18,16.11,16.16,1464000.0,16.11,16.18,16.11,16.16,1464000.0
2014-11-10 12:20:00,16.16,16.16,16.11,16.12,535500.0,16.16,16.16,16.11,16.12,535500.0
2014-11-10 12:30:00,16.12,16.14,16.08,16.08,1189500.0,16.12,16.14,16.08,16.08,1189500.0
2014-11-10 12:40:00,16.08,16.13,16.07,16.12,865500.0,16.08,16.13,16.07,16.12,865500.0
2014-11-10 12:50:00,16.13,16.15,16.1,16.11,856500.0,16.13,16.15,16.1,16.11,856500.0
2014-11-10 13:00:00,16.11,16.12,16.06,16.11,1657500.0,16.11,16.12,16.06,16.11,1657500.0
2014-11-10 13:10:00,16.11,16.13,16.08,16.12,660000.0,16.11,16.13,16.08,16.12,660000.0
2014-11-10 13:20:00,16.11,16.16,16.11,16.14,735000.0,16.11,16.16,16.11,16.14,735000.0
2014-11-10 13:30:00,16.14,16.17,16.11,16.11,1030500.0,16.14,16.17,16.11,16.11,1030500.0
2014-11-10 13:40:00,16.12,16.12,16.06,16.08,894000.0,16.12,16.12,16.06,16.08,894000.0
2014-11-10 13:50:00,16.08,16.11,16.07,16.1,1381500.0,16.08,16.11,16.07,16.1,1381500.0
2014-11-10 14:00:00,16.11,16.13,16.09,16.12,240000.0,16.11,16.13,16.09,16.12,240000.0
2014-11-10 14:10:00,16.11,16.12,16.09,16.11,132000.0,16.11,16.12,16.09,16.11,132000.0
2014-11-10 14:20:00,16.1,16.11,16.09,16.11,637500.0,16.1,16.11,16.09,16.11,637500.0
2014-11-10 14:30:00,16.11,16.12,16.01,16.05,1269000.0,16.11,16.12,16.01,16.05,1269000.0
2014-11-10 14:40:00,16.05,16.12,16.05,16.09,841500.0,16.05,16.12,16.05,16.09,841500.0
2014-11-10 14:50:00,16.09,16.1,16.07,16.09,430500.0,16.09,16.1,16.07,16.09,430500.0
2014-11-10 15:00:00,16.09,16.13,16.09,16.11,886500.0,16.09,16.13,16.09,16.11,886500.0
2014-11-10 15:10:00,16.1,16.13,16.1,16.11,982500.0,16.1,16.13,16.1,16.11,982500.0
2014-11-10 15:20:00,16.11,16.15,16.1,16.1,694500.0,16.11,16.15,16.1,16.1,694500.0
2014-11-10 15:30:00,16.1,16.13,16.1,16.12,421500.0,16.1,16.13,16.1,16.12,421500.0
2014-11-10 15:40:00,16.12,16.13,16.1,16.11,816000.0,16.12,16.13,16.1,16.11,816000.0
2014-11-10 15:50:00,16.11,16.14,16.1,16.13,2604000.0,16.11,16.14,16.1,16.13,2604000.0
2014-11-11 09:30:00,16.17,16.46,16.13,16.39,7845000.0,16.17,16.46,16.13,16.39,7845000.0
2014-11-11 09:40:00,16.38,16.4,16.27,16.36,3696000.0,16.38,16.4,16.27,16.36,3696000.0
2014-11-11 09:50:00,16.34,16.59,16.32,16.56,9189000.0,16.34,16.59,16.32,16.56,9189000.0
2014-11-11 10:00:00,16.56,16.65,16.54,16.64,6070500.0,16.56,16.65,16.54,16.64,6070500.0
2014-11-11 10:10:00,16.65,16.73,16.59,16.64,6738000.0,16.65,16.73,16.59,16.64,6738000.0
2014-11-11 10:20:00,16.64,16.67,16.61,16.66,2617500.0,16.64,16.67,16.61,16.66,2617500.0
2014-11-11 10:30:00,16.66,16.69,16.62,16.67,2884500.0,16.66,16.69,16.62,16.67,2884500.0
2014-11-11 10:40:00,16.66,16.67,16.61,16.61,1854000.0,16.66,16.67,16.61,16.61,1854000.0
2014-11-11 10:50:00,16.61,16.67,16.61,16.67,1750500.0,16.61,16.67,16.61,16.67,1750500.0
2014-11-11 11:00:00,16.66,16.66,16.55,16.59,3363000.0,16.66,16.66,16.55,16.59,3363000.0
2014-11-11 11:10:00,16.59,16.6,16.54,16.55,1528500.0,16.59,16.6,16.54,16.55,1528500.0
2014-11-11 11:20:00,16.55,16.62,16.54,16.57,1869000.0,16.55,16.62,16.54,16.57,1869000.0
2014-11-11 11:30:00,16.57,16.57,16.52,16.52,2182500.0,16.57,16.57,16.52,16.52,2182500.0
2014-11-11 11:40:00,16.52,16.55,16.5,16.55,2070000.0,16.52,16.55,16.5,16.55,2070000.0
2014-11-11 11:50:00,16.54,16.57,16.5,16.56,2800500.0,16.54,16.57,16.5,16.56,2800500.0
2014-11-11 12:00:00,16.56,16.58,16.51,16.52,1999500.0,16.56,16.58,16.51,16.52,1999500.0
2014-11-11 12:10:00,16.52,16.55,16.5,16.55,1627500.0,16.52,16.55,16.5,16.55,1627500.0
2014-11-11 12:20:00,16.55,16.63,16.55,16.62,2404500.0,16.55,16.63,16.55,16.62,2404500.0
2014-11-11 12:30:00,16.62,16.64,16.61,16.63,1596000.0,16.62,16.64,16.61,16.63,1596000.0
2014-11-11 12:40:00,16.63,16.65,16.59,16.59,1626000.0,16.63,16.65,16.59,16.59,1626000.0
2014-11-11 12:50:00,16.59,16.6,16.57,16.57,762000.0,16.59,16.6,16.57,16.57,762000.0
2014-11-11 13:00:00,16.58,16.62,16.55,16.6,1362000.0,16.58,16.62,16.55,16.6,1362000.0
2014-11-11 13:10:00,16.6,16.63,16.54,16.58,1762500.0,16.6,16.63,16.54,16.58,1762500.0
2014-11-11 13:20:00,16.58,16.59,16.55,16.58,591000.0,16.58,16.59,16.55,16.58,591000.0
2014-11-11 13:30:00,16.59,16.61,16.57,16.61,1482000.0,16.59,16.61,16.57,16.61,1482000.0
2014-11-11 13:40:00,16.61,16.63,16.59,16.6,1453500.0,16.61,16.63,16.59,16.6,1453500.0
2014-11-11 13:50:00,16.6,16.61,16.57,16.59,580500.0,16.6,16.61,16.57,16.59,580500.0
2014-11-11 14:00:00,16.59,16.67,16.59,16.66,1899000.0,16.59,16.67,16.59,16.66,1899000.0
2014-11-11 14:10:00,16.66,16.71,16.63,16.69,3325500.0,16.66,16.71,16.63,16.69,3325500.0
2014-11-11 14:20:00,16.68,16.73,16.65,16.67,1710000.0,16.68,16.73,16.65,16.67,1710000.0
2014-11-11 14:30:00,16.67,16.68,16.65,16.68,714000.0,16.67,16.68,16.65,16.68,714000.0
2014-11-11 14:40:00,16.69,16.77,16.69,16.73,2832000.0,16.69,16.77,16.69,16.73,2832000.0
2014-11-11 14:50:00,16.73,16.75,16.71,16.75,1224000.0,16.73,16.75,16.71,16.75,1224000.0
2014-11-11 15:00:00,16.75,16.79,16.72,16.73,2845500.0,16.75,16.79,16.72,16.73,2845500.0
2014-11-11 15:10:00,16.73,16.76,16.7,16.75,1470000.0,16.73,16.76,16.7,16.75,1470000.0
2014-11-11 15:20:00,16.75,16.76,16.69,16.73,3457500.0,16.75,16.76,16.69,16.73,3457500.0
2014-11-11 15:30:00,16.73,16.75,16.68,16.68,2818500.0,16.73,16.75,16.68,16.68,2818500.0
2014-11-11 15:40:00,16.69,16.73,16.68,16.73,2094000.0,16.69,16.73,16.68,16.73,2094000.0
2014-11-11 15:50:00,16.73,16.76,16.72,16.73,4120500.0,16.73,16.76,16.72,16.73,4120500.0
2014-11-12 09:30:00,16.64,16.72,16.57,16.7,4836000.0,16.64,16.72,16.57,16.7,4836000.0
2014-11-12 09:40:00,16.68,16.82,16.67,16.74,4543500.0,16.68,16.82,16.67,16.74,4543500.0
2014-11-12 09:50:00,16.72,16.79,16.62,16.63,3969000.0,16.72,16.79,16.62,16.63,3969000.0
2014-11-12 10:00:00,16.64,16.74,16.63,16.73,1977000.0,16.64,16.74,16.63,16.73,1977000.0
2014-11-12 10:10:00,16.73,16.73,16.54,16.6,4252500.0,16.73,16.73,16.54,16.6,4252500.0
2014-11-12 10:20:00,16.61,16.61,16.48,16.55,3933000.0,16.61,16.61,16.48,16.55,3933000.0
2014-11-12 10:30:00,16.54,16.54,16.45,16.52,3163500.0,16.54,16.54,16.45,16.52,3163500.0
2014-11-12 10:40:00,16.52,16.58,16.46,16.48,2980500.0,16.52,16.58,16.46,16.48,2980500.0
2014-11-12 10:50:00,16.47,16.51,16.37,16.38,2610000.0,16.47,16.51,16.37,16.38,2610000.0
2014-11-12 11:00:00,16.39,16.43,16.37,16.42,2241000.0,16.39,16.43,16.37,16.42,2241000.0
2014-11-12 11:10:00,16.41,16.53,16.41,16.53,2637000.0,16.41,16.53,16.41,16.53,2637000.0
2014-11-12 11:20:00,16.52,16.55,16.49,16.51,1528500.0,16.52,16.55,16.49,16.51,1528500.0
2014-11-12 11:30:00,16.5,16.62,16.49,16.59,2812500.0,16.5,16.62,16.49,16.59,2812500.0
2014-11-12 11:40:00,16.59,16.62,16.53,16.6,1923000.0,16.59,16.62,16.53,16.6,1923000.0
2014-11-12 11:50:00,16.61,16.65,16.58,16.6,1590000.0,16.61,16.65,16.58,16.6,1590000.0
2014-11-12 12:00:00,16.6,16.64,16.59,16.61,1257000.0,16.6,16.64,16.59,16.61,1257000.0
2014-11-12 12:10:00,16.61,16.64,16.59,16.59,868500.0,16.61,16.64,16.59,16.59,868500.0
2014-11-12 12:20:00,16.6,16.65,16.59,16.65,1113000.0,16.6,16.65,16.59,16.65,1113000.0
2014-11-12 12:30:00,16.66,16.66,16.6,16.61,1029000.0,16.66,16.66,16.6,16.61,1029000.0
2014-11-12 12:40:00,16.62,16.65,16.59,16.64,1024500.0,16.62,16.65,16.59,16.64,1024500.0
2014-11-12 12:50:00,16.64,16.65,16.61,16.61,1048500.0,16.64,16.65,16.61,16.61,1048500.0
2014-11-12 13:00:00,16.62,16.62,16.55,16.56,1312500.0,16.62,16.62,16.55,16.56,1312500.0
2014-11-12 13:10:00,16.57,16.58,16.54,16.54,1293000.0,16.57,16.58,16.54,16.54,1293000.0
2014-11-12 13:20:00,16.55,16.58,16.51,16.57,1083000.0,16.55,16.58,16.51,16.57,1083000.0
2014-11-12 13:30:00,16.57,16.6,16.56,16.58,1078500.0,16.57,16.6,16.56,16.58,1078500.0
2014-11-12 13:40:00,16.58,16.6,16.57,16.58,442500.0,16.58,16.6,16.57,16.58,442500.0
2014-11-12 13:50:00,16.58,16.63,16.57,16.63,547500.0,16.58,16.63,16.57,16.63,547500.0
2014-11-12 14:00:00,16.62,16.63,16.6,16.62,594000.0,16.62,16.63,16.6,16.62,594000.0
2014-11-12 14:10:00,16.62,16.64,16.61,16.63,315000.0,16.62,16.64,16.61,16.63,315000.0
2014-11-12 14:20:00,16.64,16.64,16.62,16.62,402000.0,16.64,16.64,16.62,16.62,402000.0
2014-11-12 14:30:00,16.62,16.62,16.57,16.58,711000.0,16.62,16.62,16.57,16.58,711000.0
2014-11-12 14:40:00,16.59,16.6,16.57,16.57,1158000.0,16.59,16.6,16.57,16.57,1158000.0
2014-11-12 14:50:00,16.57,16.57,16.53,16.55,804000.0,16.57,16.57,16.53,16.55,804000.0
2014-11-12 15:00:00,16.55,16.6,16.54,16.59,714000.0,16.55,16.6,16.54,16.59,714000.0
2014-11-12 15:10:00,16.59,16.61,16.57,16.61,1273500.0,16.59,16.61,16.57,16.61,1273500.0
2014-11-12 15:20:00,16.61,16.63,16.6,16.62,496500.0,16.61,16.63,16.6,16.62,496500.0
2014-11-12 15:30:00,16.63,16.63,16.59,16.59,1450500.0,16.63,16.63,16.59,16.59,1450500.0
2014-11-12 15:40:00,16.6,16.61,16.57,16.6,1693500.0,16.6,16.61,16.57,16.6,1693500.0
2014-11-12 15:50:00,16.61,16.63,16.6,16.6,2677500.0,16.61,16.63,16.6,16.6,2677500.0
2014-11-13 09:30:00,16.71,16.92,16.68,16.9,6612000.0,16.71,16.92,16.68,16.9,6612000.0
2014-11-13 09:40:00,16.9,16.91,16.8,16.89,3183000.0,16.9,16.91,16.8,16.89,3183000.0
2014-11-13 09:50:00,16.89,16.96,16.89,16.92,4003500.0,16.89,16.96,16.89,16.92,4003500.0
2014-11-13 10:00:00,16.91,17.05,16.87,17.0,4512000.0,16.91,17.05,16.87,17.0,4512000.0
2014-11-13 10:10:00,16.99,17.04,16.94,16.97,3957000.0,16.99,17.04,16.94,16.97,3957000.0
2014-11-13 10:20:00,16.97,16.97,16.9,16.97,3225000.0,16.97,16.97,16.9,16.97,3225000.0
2014-11-13 10:30:00,16.96,17.04,16.95,17.03,2562000.0,16.96,17.04,16.95,17.03,2562000.0
2014-11-13 10:40:00,17.03,17.03,16.96,16.97,1954500.0,17.03,17.03,16.96,16.97,1954500.0
2014-11-13 10:50:00,16.96,16.97,16.89,16.9,2478000.0,16.96,16.97,16.89,16.9,2478000.0
2014-11-13 11:00:00,16.89,16.9,16.81,16.84,3828000.0,16.89,16.9,16.81,16.84,3828000.0
2014-11-13 11:10:00,16.83,16.89,16.82,16.89,2089500.0,16.83,16.89,16.82,16.89,2089500.0
2014-11-13 11:20:00,16.89,16.94,16.88,16.92,1548000.0,16.89,16.94,16.88,16.92,1548000.0
2014-11-13 11:30:00,16.92,16.92,16.81,16.81,1969500.0,16.92,16.92,16.81,16.81,1969500.0
2014-11-13 11:40:00,16.81,16.86,16.79,16.85,1549500.0,16.81,16.86,16.79,16.85,1549500.0
2014-11-13 11:50:00,16.85,16.9,16.83,16.88,1210500.0,16.85,16.9,16.83,16.88,1210500.0
2014-11-13 12:00:00,16.88,16.9,16.84,16.89,1053000.0,16.88,16.9,16.84,16.89,1053000.0
2014-11-13 12:10:00,16.89,16.93,16.87,16.92,1249500.0,16.89,16.93,16.87,16.92,1249500.0
2014-11-13 12:20:00,16.93,16.97,16.92,16.95,2128500.0,16.93,16.97,16.92,16.95,2128500.0
2014-11-13 12:30:00,16.95,16.99,16.94,16.97,1827000.0,16.95,16.99,16.94,16.97,1827000.0
2014-11-13 12:40:00,16.98,16.99,16.94,16.98,675000.0,16.98,16.99,16.94,16.98,675000.0
2014-11-13 12:50:00,16.98,17.02,16.97,17.0,1807500.0,16.98,17.02,16.97,17.0,1807500.0
2014-11-13 13:00:00,16.99,17.0,16.95,16.96,864000.0,16.99,17.0,16.95,16.96,864000.0
2014-11-13 13:10:00,16.96,16.97,16.96,16.97,1248000.0,16.96,16.97,16.96,16.97,1248000.0
2014-11-13 13:20:00,16.97,16.97,16.89,16.9,2314500.0,16.97,16.97,16.89,16.9,2314500.0
2014-11-13 13:30:00,16.89,16.91,16.83,16.85,1719000.0,16.89,16.91,16.83,16.85,1719000.0
2014-11-13 13:40:00,16.85,16.91,16.83,16.89,1179000.0,16.85,16.91,16.83,16.89,1179000.0
2014-11-13 13:50:00,16.9,16.93,16.9,16.91,859500.0,16.9,16.93,16.9,16.91,859500.0
2014-11-13 14:00:00,16.9,16.92,16.86,16.89,867000.0,16.9,16.92,16.86,16.89,867000.0
2014-11-13 14:10:00,16.89,16.89,16.81,16.83,1656000.0,16.89,16.89,16.81,16.83,1656000.0
2014-11-13 14:20:00,16.83,16.89,16.81,16.88,1929000.0,16.83,16.89,16.81,16.88,1929000.0
2014-11-13 14:30:00,16.87,16.92,16.81,16.84,1903500.0,16.87,16.92,16.81,16.84,1903500.0
2014-11-13 14:40:00,16.83,16.88,16.8,16.85,1926000.0,16.83,16.88,16.8,16.85,1926000.0
2014-11-13 14:50:00,16.84,16.84,16.79,16.79,1680000.0,16.84,16.84,16.79,16.79,1680000.0
2014-11-13 15:00:00,16.79,16.82,16.76,16.8,1518000.0,16.79,16.82,16.76,16.8,1518000.0
2014-11-13 15:10:00,16.8,16.81,16.75,16.75,1330500.0,16.8,16.81,16.75,16.75,1330500.0
2014-11-13 15:20:00,16.75,16.79,16.74,16.75,1720500.0,16.75,16.79,16.74,16.75,1720500.0
2014-11-13 15:30:00,16.74,16.8,16.74,16.78,1371000.0,16.74,16.8,16.74,16.78,1371000.0
2014-11-13 15:40:00,16.77,16.79,16.76,16.78,1330500.0,16.77,16.79,16.76,16.78,1330500.0
2014-11-13 15:50:00,16.78,16.8,16.76,16.78,2364000.0,16.78,16.8,16.76,16.78,2364000.0
2014-11-14 09:30:00,16.67,16.79,16.57,16.64,5479500.0,16.67,16.79,16.57,16.64,5479500.0
2014-11-14 09:40:00,16.65,16.74,16.58,16.59,2545500.0,16.65,16.74,16.58,16.59,2545500.0
2014-11-14 09:50:00,16.58,16.7,16.57,16.68,2455500.0,16.58,16.7,16.57,16.68,2455500.0
2014-11-14 10:00:00,16.67,16.76,16.66,16.74,2523000.0,16.67,16.76,16.66,16.74,2523000.0
2014-11-14 10:10:00,16.74,16.77,16.62,16.62,2478000.0,16.74,16.77,16.62,16.62,2478000.0
2014-11-14 10:20:00,16.63,16.73,16.6,16.67,2362500.0,16.63,16.73,16.6,16.67,2362500.0
2014-11-14 10:30:00,16.66,16.73,16.63,16.72,1362000.0,16.66,16.73,16.63,16.72,1362000.0
2014-11-14 10:40:00,16.71,16.82,16.7,16.81,2263500.0,16.71,16.82,16.7,16.81,2263500.0
2014-11-14 10:50:00,16.81,16.89,16.79,16.83,2755500.0,16.81,16.89,16.79,16.83,2755500.0
2014-11-14 11:00:00,16.82,16.91,16.82,16.91,2040000.0,16.82,16.91,16.82,16.91,2040000.0
2014-11-14 11:10:00,16.9,17.0,16.87,16.93,3360000.0,16.9,17.0,16.87,16.93,3360000.0
2014-11-14 11:20:00,16.94,16.96,16.9,16.96,1977000.0,16.94,16.96,16.9,16.96,1977000.0
2014-11-14 11:30:00,16.95,16.98,16.91,16.93,1717500.0,16.95,16.98,16.91,16.93,1717500.0
2014-11-14 11:40:00,16.93,16.95,16.9,16.93,825000.0,16.93,16.95,16.9,16.93,825000.0
2014-11-14 11:50:00,16.92,16.95,16.9,16.92,991500.0,16.92,16.95,16.9,16.92,991500.0
2014-11-14 12:00:00,16.92,16.93,16.91,16.93,733500.0,16.92,16.93,16.91,16.93,733500.0
2014-11-14 12:10:00,16.93,16.98,16.93,16.94,1147500.0,16.93,16.98,16.93,16.94,1147500.0
2014-11-14 12:20:00,16.94,16.95,16.92,16.93,292500.0,16.94,16.95,16.92,16.93,292500.0
2014-11-14 12:30:00,16.93,17.01,16.92,17.0,1752000.0,16.93,17.01,16.92,17.0,1752000.0
2014-11-14 12:40:00,16.99,17.03,16.98,17.02,1888500.0,16.99,17.03,16.98,17.02,1888500.0
2014-11-14 12:50:00,17.02,17.02,16.98,17.01,999000.0,17.02,17.02,16.98,17.01,999000.0
2014-11-14 13:00:00,17.0,17.13,17.0,17.1,4512000.0,17.0,17.13,17.0,17.1,4512000.0
2014-11-14 13:10:00,17.11,17.11,17.05,17.09,1327500.0,17.11,17.11,17.05,17.09,1327500.0
2014-11-14 13:20:00,17.08,17.11,17.06,17.07,912000.0,17.08,17.11,17.06,17.07,912000.0
2014-11-14 13:30:00,17.07,17.09,17.04,17.07,1372500.0,17.07,17.09,17.04,17.07,1372500.0
2014-11-14 13:40:00,17.06,17.06,16.99,17.01,1818000.0,17.06,17.06,16.99,17.01,1818000.0
2014-11-14 13:50:00,17.01,17.03,16.97,16.97,1365000.0,17.01,17.03,16.97,16.97,1365000.0
2014-11-14 14:00:00,16.97,16.99,16.94,16.98,2109000.0,16.97,16.99,16.94,16.98,2109000.0
2014-11-14 14:10:00,16.98,16.99,16.95,16.99,877500.0,16.98,16.99,16.95,16.99,877500.0
2014-11-14 14:20:00,16.99,17.06,16.99,17.04,910500.0,16.99,17.06,16.99,17.04,910500.0
2014-11-14 14:30:00,17.04,17.05,16.99,17.02,945000.0,17.04,17.05,16.99,17.02,945000.0
2014-11-14 14:40:00,17.02,17.04,17.0,17.01,865500.0,17.02,17.04,17.0,17.01,865500.0
2014-11-14 14:50:00,17.01,17.06,17.01,17.06,907500.0,17.01,17.06,17.01,17.06,907500.0
2014-11-14 15:00:00,17.06,17.16,17.06,17.15,2466000.0,17.06,17.16,17.06,17.15,2466000.0
2014-11-14 15:10:00,17.16,17.17,17.13,17.15,1885500.0,17.16,17.17,17.13,17.15,1885500.0
2014-11-14 15:20:00,17.15,17.18,17.15,17.18,2281500.0,17.15,17.18,17.15,17.18,2281500.0
2014-11-14 15:30:00,17.18,17.25,17.18,17.22,2941500.0,17.18,17.25,17.18,17.22,2941500.0
2014-11-14 15:40:00,17.22,17.24,17.21,17.23,2937000.0,17.22,17.24,17.21,17.23,2937000.0
2014-11-14 15:50:00,17.22,17.26,17.18,17.25,6270000.0,17.22,17.26,17.18,17.25,6270000.0
2014-11-17 09:30:00,17.17,17.27,17.08,17.11,4662000.0,17.17,17.27,17.08,17.11,4662000.0
2014-11-17 09:40:00,17.08,17.17,17.02,17.1,3109500.0,17.08,17.17,17.02,17.1,3109500.0
2014-11-17 09:50:00,17.11,17.22,17.1,17.2,1729500.0,17.11,17.22,17.1,17.2,1729500.0
2014-11-17 10:00:00,17.21,17.23,17.12,17.15,2040000.0,17.21,17.23,17.12,17.15,2040000.0
2014-11-17 10:10:00,17.13,17.17,17.05,17.11,2752500.0,17.13,17.17,17.05,17.11,2752500.0
2014-11-17 10:20:00,17.1,17.1,16.97,16.97,3300000.0,17.1,17.1,16.97,16.97,3300000.0
2014-11-17 10:30:00,16.98,17.03,16.91,16.94,3331500.0,16.98,17.03,16.91,16.94,3331500.0
2014-11-17 10:40:00,16.94,16.96,16.9,16.92,1831500.0,16.94,16.96,16.9,16.92,1831500.0
2014-11-17 10:50:00,16.92,17.04,16.91,17.04,1786500.0,16.92,17.04,16.91,17.04,1786500.0
2014-11-17 11:00:00,17.03,17.04,16.93,16.94,1626000.0,17.03,17.04,16.93,16.94,1626000.0
2014-11-17 11:10:00,16.93,17.0,16.91,16.97,1687500.0,16.93,17.0,16.91,16.97,1687500.0
2014-11-17 11:20:00,16.97,16.98,16.87,16.88,1722000.0,16.97,16.98,16.87,16.88,1722000.0
2014-11-17 11:30:00,16.88,16.88,16.8,16.85,1873500.0,16.88,16.88,16.8,16.85,1873500.0
2014-11-17 11:40:00,16.86,16.93,16.85,16.92,1047000.0,16.86,16.93,16.85,16.92,1047000.0
2014-11-17 11:50:00,16.91,16.93,16.87,16.91,519000.0,16.91,16.93,16.87,16.91,519000.0
2014-11-17 12:00:00,16.92,16.95,16.87,16.88,922500.0,16.92,16.95,16.87,16.88,922500.0
2014-11-17 12:10:00,16.88,16.9,16.87,16.88,861000.0,16.88,16.9,16.87,16.88,861000.0
2014-11-17 12:20:00,16.88,16.95,16.87,16.94,600000.0,16.88,16.95,16.87,16.94,600000.0
2014-11-17 12:30:00,16.94,16.99,16.94,16.99,1137000.0,16.94,16.99,16.94,16.99,1137000.0
2014-11-17 12:40:00,16.99,17.03,16.96,16.98,1303500.0,16.99,17.03,16.96,16.98,1303500.0
2014-11-17 12:50:00,16.98,17.0,16.96,16.96,855000.0,16.98,17.0,16.96,16.96,855000.0
2014-11-17 13:00:00,17.0,17.0,16.96,16.99,1114500.0,17.0,17.0,16.96,16.99,1114500.0
2014-11-17 13:10:00,16.99,17.02,16.96,16.99,919500.0,16.99,17.02,16.96,16.99,919500.0
2014-11-17 13:20:00,17.0,17.0,16.98,16.98,628500.0,17.0,17.0,16.98,16.98,628500.0
2014-11-17 13:30:00,16.98,17.01,16.95,16.98,631500.0,16.98,17.01,16.95,16.98,631500.0
2014-11-17 13:40:00,16.97,16.99,16.95,16.96,273000.0,16.97,16.99,16.95,16.96,273000.0
2014-11-17 13:50:00,16.95,16.98,16.92,16.93,597000.0,16.95,16.98,16.92,16.93,597000.0
2014-11-17 14:00:00,16.92,16.97,16.9,16.94,1074000.0,16.92,16.97,16.9,16.94,1074000.0
2014-11-17 14:10:00,16.95,16.96,16.93,16.93,171000.0,16.95,16.96,16.93,16.93,171000.0
2014-11-17 14:20:00,16.93,16.94,16.88,16.93,1213500.0,16.93,16.94,16.88,16.93,1213500.0
2014-11-17 14:30:00,16.92,16.95,16.89,16.92,718500.0,16.92,16.95,16.89,16.92,718500.0
2014-11-17 14:40:00,16.92,16.94,16.9,16.93,628500.0,16.92,16.94,16.9,16.93,628500.0
2014-11-17 14:50:00,16.92,16.97,16.92,16.93,547500.0,16.92,16.97,16.92,16.93,547500.0
2014-11-17 15:00:00,16.93,16.95,16.91,16.93,318000.0,16.93,16.95,16.91,16.93,318000.0
2014-11-17 15:10:00,16.94,16.94,16.91,16.92,276000.0,16.94,16.94,16.91,16.92,276000.0
2014-11-17 15:20:00,16.91,16.98,16.91,16.95,763500.0,16.91,16.98,16.91,16.95,763500.0
2014-11-17 15:30:00,16.95,16.96,16.92,16.93,723000.0,16.95,16.96,16.92,16.93,723000.0
2014-11-17 15:40:00,16.93,16.94,16.92,16.93,816000.0,16.93,16.94,16.92,16.93,816000.0
2014-11-17 15:50:00,16.94,16.97,16.91,16.93,2002500.0,16.94,16.97,16.91,16.93,2002500.0
2014-11-18 09:30:00,17.06,17.2,17.03,17.16,4482000.0,17.06,17.2,17.03,17.16,4482000.0
2014-11-18 09:40:00,17.16,17.19,17.1,17.17,2437500.0,17.16,17.19,17.1,17.17,2437500.0
2014-11-18 09:50:00,17.17,17.26,17.11,17.24,4461000.0,17.17,17.26,17.11,17.24,4461000.0
2014-11-18 10:00:00,17.25,17.33,17.24,17.3,4608000.0,17.25,17.33,17.24,17.3,4608000.0
2014-11-18 10:10:00,17.3,17.3,17.2,17.23,2938500.0,17.3,17.3,17.2,17.23,2938500.0
2014-11-18 10:20:00,17.23,17.24,17.19,17.22,1297500.0,17.23,17.24,17.19,17.22,1297500.0
2014-11-18 10:30:00,17.21,17.26,17.21,17.25,1437000.0,17.21,17.26,17.21,17.25,1437000.0
2014-11-18 10:40:00,17.24,17.28,17.24,17.26,1734000.0,17.24,17.28,17.24,17.26,1734000.0
2014-11-18 10:50:00,17.26,17.28,17.18,17.21,1827000.0,17.26,17.28,17.18,17.21,1827000.0
2014-11-18 11:00:00,17.21,17.26,17.21,17.24,1684500.0,17.21,17.26,17.21,17.24,1684500.0
2014-11-18 11:10:00,17.24,17.26,17.2,17.2,1617000.0,17.24,17.26,17.2,17.2,1617000.0
2014-11-18 11:20:00,17.21,17.23,17.18,17.22,1090500.0,17.21,17.23,17.18,17.22,1090500.0
2014-11-18 11:30:00,17.22,17.26,17.21,17.25,2449500.0,17.22,17.26,17.21,17.25,2449500.0
2014-11-18 11:40:00,17.25,17.27,17.24,17.26,2418000.0,17.25,17.27,17.24,17.26,2418000.0
2014-11-18 11:50:00,17.26,17.27,17.25,17.26,1737000.0,17.26,17.27,17.25,17.26,1737000.0
2014-11-18 12:00:00,17.26,17.27,17.24,17.26,1008000.0,17.26,17.27,17.24,17.26,1008000.0
2014-11-18 12:10:00,17.26,17.27,17.24,17.27,1165500.0,17.26,17.27,17.24,17.27,1165500.0
2014-11-18 12:20:00,17.27,17.28,17.26,17.28,588000.0,17.27,17.28,17.26,17.28,588000.0
2014-11-18 12:30:00,17.28,17.29,17.2,17.22,2028000.0,17.28,17.29,17.2,17.22,2028000.0
2014-11-18 12:40:00,17.23,17.25,17.23,17.24,339000.0,17.23,17.25,17.23,17.24,339000.0
2014-11-18 12:50:00,17.24,17.25,17.21,17.25,867000.0,17.24,17.25,17.21,17.25,867000.0
2014-11-18 13:00:00,17.24,17.26,17.22,17.26,916500.0,17.24,17.26,17.22,17.26,916500.0
2014-11-18 13:10:00,17.26,17.26,17.23,17.23,532500.0,17.26,17.26,17.23,17.23,532500.0
2014-11-18 13:20:00,17.23,17.25,17.23,17.25,264000.0,17.23,17.25,17.23,17.25,264000.0
2014-11-18 13:30:00,17.24,17.25,17.21,17.22,331500.0,17.24,17.25,17.21,17.22,331500.0
2014-11-18 13:40:00,17.22,17.22,17.2,17.2,630000.0,17.22,17.22,17.2,17.2,630000.0
2014-11-18 13:50:00,17.2,17.23,17.2,17.22,745500.0,17.2,17.23,17.2,17.22,745500.0
2014-11-18 14:00:00,17.22,17.24,17.21,17.23,411000.0,17.22,17.24,17.21,17.23,411000.0
2014-11-18 14:10:00,17.23,17.25,17.22,17.23,1017000.0,17.23,17.25,17.22,17.23,1017000.0
2014-11-18 14:20:00,17.23,17.24,17.21,17.21,669000.0,17.23,17.24,17.21,17.21,669000.0
2014-11-18 14:30:00,17.21,17.24,17.21,17.22,322500.0,17.21,17.24,17.21,17.22,322500.0
2014-11-18 14:40:00,17.22,17.23,17.17,17.18,1137000.0,17.22,17.23,17.17,17.18,1137000.0
2014-11-18 14:50:00,17.17,17.24,17.17,17.21,1092000.0,17.17,17.24,17.17,17.21,1092000.0
2014-11-18 15:00:00,17.21,17.24,17.19,17.24,1152000.0,17.21,17.24,17.19,17.24,1152000.0
2014-11-18 15:10:00,17.23,17.23,17.2,17.21,429000.0,17.23,17.23,17.2,17.21,429000.0
2014-11-18 15:20:00,17.22,17.23,17.21,17.22,1515000.0,17.22,17.23,17.21,17.22,1515000.0
2014-11-18 15:30:00,17.22,17.22,17.2,17.2,480000.0,17.22,17.22,17.2,17.2,480000.0
2014-11-18 15:40:00,17.2,17.22,17.2,17.2,898500.0,17.2,17.22,17.2,17.2,898500.0
2014-11-18 15:50:00,17.2,17.2,17.14,17.18,3025500.0,17.2,17.2,17.14,17.18,3025500.0
2014-11-19 09:30:00,16.71,16.77,16.57,16.72,10192500.0,16.71,16.77,16.57,16.72,10192500.0
2014-11-19 09:40:00,16.72,16.79,16.63,16.64,5232000.0,16.72,16.79,16.63,16.64,5232000.0
2014-11-19 09:50:00,16.64,16.64,16.42,16.49,11613000.0,16.64,16.64,16.42,16.49,11613000.0
2014-11-19 10:00:00,16.48,16.58,16.42,16.43,7219500.0,16.48,16.58,16.42,16.43,7219500.0
2014-11-19 10:10:00,16.43,16.59,16.37,16.58,6070500.0,16.43,16.59,16.37,16.58,6070500.0
2014-11-19 10:20:00,16.57,16.58,16.41,16.47,4431000.0,16.57,16.58,16.41,16.47,4431000.0
2014-11-19 10:30:00,16.47,16.51,16.43,16.46,2869500.0,16.47,16.51,16.43,16.46,2869500.0
2014-11-19 10:40:00,16.46,16.53,16.45,16.5,1882500.0,16.46,16.53,16.45,16.5,1882500.0
2014-11-19 10:50:00,16.51,16.53,16.49,16.49,1480500.0,16.51,16.53,16.49,16.49,1480500.0
2014-11-19 11:00:00,16.49,16.5,16.42,16.47,3430500.0,16.49,16.5,16.42,16.47,3430500.0
2014-11-19 11:10:00,16.48,16.51,16.44,16.44,1909500.0,16.48,16.51,16.44,16.44,1909500.0
2014-11-19 11:20:00,16.44,16.5,16.44,16.47,2131500.0,16.44,16.5,16.44,16.47,2131500.0
2014-11-19 11:30:00,16.47,16.48,16.45,16.45,1950000.0,16.47,16.48,16.45,16.45,1950000.0
2014-11-19 11:40:00,16.45,16.45,16.37,16.42,3958500.0,16.45,16.45,16.37,16.42,3958500.0
2014-11-19 11:50:00,16.42,16.46,16.38,16.43,2467500.0,16.42,16.46,16.38,16.43,2467500.0
2014-11-19 12:00:00,16.43,16.55,16.41,16.55,2659500.0,16.43,16.55,16.41,16.55,2659500.0
2014-11-19 12:10:00,16.55,16.58,16.5,16.58,1530000.0,16.55,16.58,16.5,16.58,1530000.0
2014-11-19 12:20:00,16.58,16.62,16.54,16.6,1597500.0,16.58,16.62,16.54,16.6,1597500.0
2014-11-19 12:30:00,16.59,16.6,16.56,16.57,1078500.0,16.59,16.6,16.56,16.57,1078500.0
2014-11-19 12:40:00,16.58,16.61,16.52,16.52,1470000.0,16.58,16.61,16.52,16.52,1470000.0
2014-11-19 12:50:00,16.52,16.58,16.51,16.57,808500.0,16.52,16.58,16.51,16.57,808500.0
2014-11-19 13:00:00,16.57,16.59,16.54,16.56,813000.0,16.57,16.59,16.54,16.56,813000.0
2014-11-19 13:10:00,16.56,16.6,16.55,16.59,498000.0,16.56,16.6,16.55,16.59,498000.0
2014-11-19 13:20:00,16.59,16.59,16.56,16.56,889500.0,16.59,16.59,16.56,16.56,889500.0
2014-11-19 13:30:00,16.56,16.58,16.55,16.58,372000.0,16.56,16.58,16.55,16.58,372000.0
2014-11-19 13:40:00,16.58,16.58,16.54,16.55,726000.0,16.58,16.58,16.54,16.55,726000.0
2014-11-19 13:50:00,16.55,16.58,16.54,16.57,907500.0,16.55,16.58,16.54,16.57,907500.0
2014-11-19 14:00:00,16.57,16.65,16.55,16.61,2059500.0,16.57,16.65,16.55,16.61,2059500.0
2014-11-19 14:10:00,16.61,16.62,16.55,16.58,1266000.0,16.61,16.62,16.55,16.58,1266000.0
2014-11-19 14:20:00,16.58,16.58,16.48,16.52,1713000.0,16.58,16.58,16.48,16.52,1713000.0
2014-11-19 14:30:00,16.52,16.53,16.44,16.49,1296000.0,16.52,16.53,16.44,16.49,1296000.0
2014-11-19 14:40:00,16.49,16.5,16.45,16.49,1110000.0,16.49,16.5,16.45,16.49,1110000.0
2014-11-19 14:50:00,16.48,16.5,16.47,16.48,645000.0,16.48,16.5,16.47,16.48,645000.0
2014-11-19 15:00:00,16.49,16.49,16.41,16.41,1653000.0,16.49,16.49,16.41,16.41,1653000.0
2014-11-19 15:10:00,16.42,16.49,16.42,16.48,1285500.0,16.42,16.49,16.42,16.48,1285500.0
2014-11-19 15:20:00,16.48,16.5,16.45,16.47,1039500.0,16.48,16.5,16.45,16.47,1039500.0
2014-11-19 15:30:00,16.47,16.49,16.46,16.46,1122000.0,16.47,16.49,16.46,16.46,1122000.0
2014-11-19 15:40:00,16.46,16.47,16.43,16.47,2388000.0,16.46,16.47,16.43,16.47,2388000.0
2014-11-19 15:50:00,16.47,16.54,16.47,16.52,3051000.0,16.47,16.54,16.47,16.52,3051000.0
2014-11-20 09:30:00,16.53,16.57,16.4,16.44,3648000.0,16.53,16.57,16.4,16.44,3648000.0
2014-11-20 09:40:00,16.45,16.65,16.44,16.63,3130500.0,16.45,16.65,16.44,16.63,3130500.0
2014-11-20 09:50:00,16.62,16.7,16.6,16.68,3159000.0,16.62,16.7,16.6,16.68,3159000.0
2014-11-20 10:00:00,16.69,16.73,16.67,16.67,3427500.0,16.69,16.73,16.67,16.67,3427500.0
2014-11-20 10:10:00,16.67,16.69,16.6,16.61,2482500.0,16.67,16.69,16.6,16.61,2482500.0
2014-11-20 10:20:00,16.61,16.65,16.6,16.62,1087500.0,16.61,16.65,16.6,16.62,1087500.0
2014-11-20 10:30:00,16.62,16.65,16.6,16.62,666000.0,16.62,16.65,16.6,16.62,666000.0
2014-11-20 10:40:00,16.61,16.66,16.61,16.66,739500.0,16.61,16.66,16.61,16.66,739500.0
2014-11-20 10:50:00,16.65,16.66,16.6,16.62,774000.0,16.65,16.66,16.6,16.62,774000.0
2014-11-20 11:00:00,16.62,16.64,16.61,16.62,624000.0,16.62,16.64,16.61,16.62,624000.0
2014-11-20 11:10:00,16.62,16.63,16.58,16.6,900000.0,16.62,16.63,16.58,16.6,900000.0
2014-11-20 11:20:00,16.6,16.61,16.58,16.58,639000.0,16.6,16.61,16.58,16.58,639000.0
2014-11-20 11:30:00,16.59,16.6,16.56,16.57,531000.0,16.59,16.6,16.56,16.57,531000.0
2014-11-20 11:40:00,16.57,16.66,16.57,16.65,1107000.0,16.57,16.66,16.57,16.65,1107000.0
2014-11-20 11:50:00,16.65,16.65,16.61,16.62,454500.0,16.65,16.65,16.61,16.62,454500.0
2014-11-20 12:00:00,16.62,16.62,16.59,16.59,246000.0,16.62,16.62,16.59,16.59,246000.0
2014-11-20 12:10:00,16.59,16.61,16.59,16.6,682500.0,16.59,16.61,16.59,16.6,682500.0
2014-11-20 12:20:00,16.6,16.61,16.58,16.59,523500.0,16.6,16.61,16.58,16.59,523500.0
2014-11-20 12:30:00,16.58,16.6,16.57,16.57,454500.0,16.58,16.6,16.57,16.57,454500.0
2014-11-20 12:40:00,16.57,16.58,16.54,16.55,657000.0,16.57,16.58,16.54,16.55,657000.0
2014-11-20 12:50:00,16.55,16.57,16.53,16.57,603000.0,16.55,16.57,16.53,16.57,603000.0
2014-11-20 13:00:00,16.56,16.58,16.56,16.57,655500.0,16.56,16.58,16.56,16.57,655500.0
2014-11-20 13:10:00,16.56,16.58,16.55,16.57,355500.0,16.56,16.58,16.55,16.57,355500.0
2014-11-20 13:20:00,16.57,16.57,16.52,16.54,894000.0,16.57,16.57,16.52,16.54,894000.0
2014-11-20 13:30:00,16.54,16.54,16.46,16.46,1233000.0,16.54,16.54,16.46,16.46,1233000.0
2014-11-20 13:40:00,16.46,16.51,16.44,16.45,1681500.0,16.46,16.51,16.44,16.45,1681500.0
2014-11-20 13:50:00,16.45,16.47,16.43,16.44,1378500.0,16.45,16.47,16.43,16.44,1378500.0
2014-11-20 14:00:00,16.44,16.51,16.43,16.48,1362000.0,16.44,16.51,16.43,16.48,1362000.0
2014-11-20 14:10:00,16.48,16.53,16.47,16.53,1135500.0,16.48,16.53,16.47,16.53,1135500.0
2014-11-20 14:20:00,16.53,16.56,16.51,16.52,1132500.0,16.53,16.56,16.51,16.52,1132500.0
2014-11-20 14:30:00,16.53,16.55,16.52,16.52,1482000.0,16.53,16.55,16.52,16.52,1482000.0
2014-11-20 14:40:00,16.53,16.55,16.52,16.54,753000.0,16.53,16.55,16.52,16.54,753000.0
2014-11-20 14:50:00,16.54,16.55,16.5,16.51,532500.0,16.54,16.55,16.5,16.51,532500.0
2014-11-20 15:00:00,16.5,16.55,16.49,16.54,861000.0,16.5,16.55,16.49,16.54,861000.0
2014-11-20 15:10:00,16.55,16.55,16.52,16.53,625500.0,16.55,16.55,16.52,16.53,625500.0
2014-11-20 15:20:00,16.53,16.55,16.52,16.52,369000.0,16.53,16.55,16.52,16.52,369000.0
2014-11-20 15:30:00,16.52,16.53,16.52,16.52,426000.0,16.52,16.53,16.52,16.52,426000.0
2014-11-20 15:40:00,16.52,16.58,16.52,16.55,1558500.0,16.52,16.58,16.52,16.55,1558500.0
2014-11-20 15:50:00,16.55,16.58,16.55,16.58,2319000.0,16.55,16.58,16.55,16.58,2319000.0
2014-11-21 09:30:00,16.82,16.85,16.61,16.66,6646500.0,16.82,16.85,16.61,16.66,6646500.0
2014-11-21 09:40:00,16.67,16.67,16.49,16.52,5464500.0,16.67,16.67,16.49,16.52,5464500.0
2014-11-21 09:50:00,16.53,16.62,16.52,16.58,3060000.0,16.53,16.62,16.52,16.58,3060000.0
2014-11-21 10:00:00,16.58,16.62,16.53,16.54,2347500.0,16.58,16.62,16.53,16.54,2347500.0
2014-11-21 10:10:00,16.54,16.57,16.51,16.56,3067500.0,16.54,16.57,16.51,16.56,3067500.0
2014-11-21 10:20:00,16.56,16.64,16.56,16.59,2703000.0,16.56,16.64,16.56,16.59,2703000.0
2014-11-21 10:30:00,16.59,16.59,16.52,16.55,2913000.0,16.59,16.59,16.52,16.55,2913000.0
2014-11-21 10:40:00,16.55,16.55,16.35,16.38,5709000.0,16.55,16.55,16.35,16.38,5709000.0
2014-11-21 10:50:00,16.37,16.38,16.29,16.37,5607000.0,16.37,16.38,16.29,16.37,5607000.0
2014-11-21 11:00:00,16.37,16.37,16.28,16.33,4512000.0,16.37,16.37,16.28,16.33,4512000.0
2014-11-21 11:10:00,16.33,16.43,16.3,16.43,3843000.0,16.33,16.43,16.3,16.43,3843000.0
2014-11-21 11:20:00,16.43,16.46,16.35,16.37,3072000.0,16.43,16.46,16.35,16.37,3072000.0
2014-11-21 11:30:00,16.38,16.38,16.3,16.31,2586000.0,16.38,16.38,16.3,16.31,2586000.0
2014-11-21 11:40:00,16.31,16.36,16.28,16.34,2110500.0,16.31,16.36,16.28,16.34,2110500.0
2014-11-21 11:50:00,16.33,16.35,16.31,16.35,747000.0,16.33,16.35,16.31,16.35,747000.0
2014-11-21 12:00:00,16.34,16.37,16.32,16.33,1593000.0,16.34,16.37,16.32,16.33,1593000.0
2014-11-21 12:10:00,16.33,16.37,16.32,16.34,790500.0,16.33,16.37,16.32,16.34,790500.0
2014-11-21 12:20:00,16.34,16.34,16.3,16.31,1021500.0,16.34,16.34,16.3,16.31,1021500.0
2014-11-21 12:30:00,16.31,16.35,16.31,16.34,982500.0,16.31,16.35,16.31,16.34,982500.0
2014-11-21 12:40:00,16.34,16.37,16.33,16.34,1024500.0,16.34,16.37,16.33,16.34,1024500.0
2014-11-21 12:50:00,16.34,16.35,16.32,16.34,814500.0,16.34,16.35,16.32,16.34,814500.0
2014-11-21 13:00:00,16.34,16.34,16.28,16.31,1270500.0,16.34,16.34,16.28,16.31,1270500.0
2014-11-21 13:10:00,16.31,16.32,16.24,16.26,2358000.0,16.31,16.32,16.24,16.26,2358000.0
2014-11-21 13:20:00,16.26,16.26,16.16,16.18,3631500.0,16.26,16.26,16.16,16.18,3631500.0
2014-11-21 13:30:00,16.18,16.26,16.14,16.25,3234000.0,16.18,16.26,16.14,16.25,3234000.0
2014-11-21 13:40:00,16.25,16.28,16.22,16.27,2406000.0,16.25,16.28,16.22,16.27,2406000.0
2014-11-21 13:50:00,16.27,16.31,16.25,16.3,1749000.0,16.27,16.31,16.25,16.3,1749000.0
2014-11-21 14:00:00,16.3,16.34,16.3,16.33,1663500.0,16.3,16.34,16.3,16.33,1663500.0
2014-11-21 14:10:00,16.33,16.37,16.32,16.34,1764000.0,16.33,16.37,16.32,16.34,1764000.0
2014-11-21 14:20:00,16.35,16.35,16.3,16.31,1473000.0,16.35,16.35,16.3,16.31,1473000.0
2014-11-21 14:30:00,16.32,16.33,16.26,16.28,1926000.0,16.32,16.33,16.26,16.28,1926000.0
2014-11-21 14:40:00,16.28,16.32,16.25,16.27,1003500.0,16.28,16.32,16.25,16.27,1003500.0
2014-11-21 14:50:00,16.28,16.28,16.23,16.25,996000.0,16.28,16.28,16.23,16.25,996000.0
2014-11-21 15:00:00,16.25,16.26,16.23,16.25,907500.0,16.25,16.26,16.23,16.25,907500.0
2014-11-21 15:10:00,16.25,16.26,16.22,16.24,1159500.0,16.25,16.26,16.22,16.24,1159500.0
2014-11-21 15:20:00,16.23,16.25,16.18,16.19,1351500.0,16.23,16.25,16.18,16.19,1351500.0
2014-11-21 15:30:00,16.19,16.23,16.19,16.2,1368000.0,16.19,16.23,16.19,16.2,1368000.0
2014-11-21 15:40:00,16.2,16.22,16.18,16.21,1890000.0,16.2,16.22,16.18,16.21,1890000.0
2014-11-21 15:50:00,16.21,16.23,16.15,16.18,3855000.0,16.21,16.23,16.15,16.18,3855000.0
2014-11-24 09:30:00,16.35,16.36,16.07,16.12,8761500.0,16.35,16.36,16.07,16.12,8761500.0
2014-11-24 09:40:00,16.12,16.16,16.04,16.07,5364000.0,16.12,16.16,16.04,16.07,5364000.0
2014-11-24 09:50:00,16.08,16.23,16.08,16.21,3963000.0,16.08,16.23,16.08,16.21,3963000.0
2014-11-24 10:00:00,16.22,16.28,16.18,16.25,2539500.0,16.22,16.28,16.18,16.25,2539500.0
2014-11-24 10:10:00,16.25,16.26,16.2,16.25,1443000.0,16.25,16.26,16.2,16.25,1443000.0
2014-11-24 10:20:00,16.25,16.25,16.22,16.25,715500.0,16.25,16.25,16.22,16.25,715500.0
2014-11-24 10:30:00,16.25,16.26,16.16,16.2,2020500.0,16.25,16.26,16.16,16.2,2020500.0
2014-11-24 10:40:00,16.2,16.23,16.16,16.16,892500.0,16.2,16.23,16.16,16.16,892500.0
2014-11-24 10:50:00,16.17,16.17,16.13,16.15,1257000.0,16.17,16.17,16.13,16.15,1257000.0
2014-11-24 11:00:00,16.15,16.2,16.15,16.18,913500.0,16.15,16.2,16.15,16.18,913500.0
2014-11-24 11:10:00,16.18,16.19,16.16,16.17,624000.0,16.18,16.19,16.16,16.17,624000.0
2014-11-24 11:20:00,16.17,16.18,16.15,16.18,606000.0,16.17,16.18,16.15,16.18,606000.0
2014-11-24 11:30:00,16.18,16.22,16.17,16.21,781500.0,16.18,16.22,16.17,16.21,781500.0
2014-11-24 11:40:00,16.22,16.28,16.2,16.25,1420500.0,16.22,16.28,16.2,16.25,1420500.0
2014-11-24 11:50:00,16.25,16.3,16.24,16.26,2490000.0,16.25,16.3,16.24,16.26,2490000.0
2014-11-24 12:00:00,16.27,16.28,16.24,16.25,583500.0,16.27,16.28,16.24,16.25,583500.0
2014-11-24 12:10:00,16.25,16.26,16.22,16.24,495000.0,16.25,16.26,16.22,16.24,495000.0
2014-11-24 12:20:00,16.25,16.28,16.24,16.28,744000.0,16.25,16.28,16.24,16.28,744000.0
2014-11-24 12:30:00,16.28,16.33,16.26,16.29,1509000.0,16.28,16.33,16.26,16.29,1509000.0
2014-11-24 12:40:00,16.29,16.32,16.29,16.32,501000.0,16.29,16.32,16.29,16.32,501000.0
2014-11-24 12:50:00,16.32,16.35,16.29,16.31,1510500.0,16.32,16.35,16.29,16.31,1510500.0
2014-11-24 13:00:00,16.31,16.39,16.3,16.38,1428000.0,16.31,16.39,16.3,16.38,1428000.0
2014-11-24 13:10:00,16.37,16.43,16.36,16.42,1978500.0,16.37,16.43,16.36,16.42,1978500.0
2014-11-24 13:20:00,16.42,16.45,16.39,16.42,1555500.0,16.42,16.45,16.39,16.42,1555500.0
2014-11-24 13:30:00,16.42,16.45,16.4,16.44,1162500.0,16.42,16.45,16.4,16.44,1162500.0
2014-11-24 13:40:00,16.44,16.48,16.41,16.48,1467000.0,16.44,16.48,16.41,16.48,1467000.0
2014-11-24 13:50:00,16.47,16.49,16.44,16.47,964500.0,16.47,16.49,16.44,16.47,964500.0
2014-11-24 14:00:00,16.47,16.51,16.46,16.46,1147500.0,16.47,16.51,16.46,16.46,1147500.0
2014-11-24 14:10:00,16.46,16.48,16.44,16.47,867000.0,16.46,16.48,16.44,16.47,867000.0
2014-11-24 14:20:00,16.47,16.49,16.45,16.48,804000.0,16.47,16.49,16.45,16.48,804000.0
2014-11-24 14:30:00,16.48,16.49,16.42,16.45,1093500.0,16.48,16.49,16.42,16.45,1093500.0
2014-11-24 14:40:00,16.46,16.46,16.42,16.45,646500.0,16.46,16.46,16.42,16.45,646500.0
2014-11-24 14:50:00,16.44,16.45,16.4,16.42,933000.0,16.44,16.45,16.4,16.42,933000.0
2014-11-24 15:00:00,16.42,16.43,16.41,16.42,306000.0,16.42,16.43,16.41,16.42,306000.0
2014-11-24 15:10:00,16.42,16.44,16.4,16.4,645000.0,16.42,16.44,16.4,16.4,645000.0
2014-11-24 15:20:00,16.4,16.41,16.34,16.37,1779000.0,16.4,16.41,16.34,16.37,1779000.0
2014-11-24 15:30:00,16.38,16.41,16.37,16.4,885000.0,16.38,16.41,16.37,16.4,885000.0
2014-11-24 15:40:00,16.4,16.43,16.4,16.42,975000.0,16.4,16.43,16.4,16.42,975000.0
2014-11-24 15:50:00,16.42,16.47,16.42,16.45,2437500.0,16.42,16.47,16.42,16.45,2437500.0
2014-11-25 09:30:00,16.49,16.58,16.41,16.56,4060500.0,16.49,16.58,16.41,16.56,4060500.0
2014-11-25 09:40:00,16.56,16.65,16.55,16.58,2916000.0,16.56,16.65,16.55,16.58,2916000.0
2014-11-25 09:50:00,16.58,16.6,16.47,16.5,2122500.0,16.58,16.6,16.47,16.5,2122500.0
2014-11-25 10:00:00,16.49,16.52,16.43,16.49,2220000.0,16.49,16.52,16.43,16.49,2220000.0
2014-11-25 10:10:00,16.49,16.57,16.48,16.56,2691000.0,16.49,16.57,16.48,16.56,2691000.0
2014-11-25 10:20:00,16.56,16.59,16.54,16.58,939000.0,16.56,16.59,16.54,16.58,939000.0
2014-11-25 10:30:00,16.58,16.62,16.56,16.57,1780500.0,16.58,16.62,16.56,16.57,1780500.0
2014-11-25 10:40:00,16.57,16.6,16.57,16.59,1087500.0,16.57,16.6,16.57,16.59,1087500.0
2014-11-25 10:50:00,16.58,16.59,16.56,16.57,1143000.0,16.58,16.59,16.56,16.57,1143000.0
2014-11-25 11:00:00,16.57,16.59,16.56,16.57,996000.0,16.57,16.59,16.56,16.57,996000.0
2014-11-25 11:10:00,16.58,16.58,16.52,16.52,1342500.0,16.58,16.58,16.52,16.52,1342500.0
2014-11-25 11:20:00,16.52,16.56,16.5,16.51,1345500.0,16.52,16.56,16.5,16.51,1345500.0
2014-11-25 11:30:00,16.51,16.55,16.51,16.53,1084500.0,16.51,16.55,16.51,16.53,1084500.0
2014-11-25 11:40:00,16.53,16.6,16.53,16.59,1119000.0,16.53,16.6,16.53,16.59,1119000.0
2014-11-25 11:50:00,16.6,16.6,16.57,16.57,742500.0,16.6,16.6,16.57,16.57,742500.0
2014-11-25 12:00:00,16.57,16.59,16.57,16.58,543000.0,16.57,16.59,16.57,16.58,543000.0
2014-11-25 12:10:00,16.58,16.58,16.55,16.55,1042500.0,16.58,16.58,16.55,16.55,1042500.0
2014-11-25 12:20:00,16.55,16.56,16.54,16.56,270000.0,16.55,16.56,16.54,16.56,270000.0
2014-11-25 12:30:00,16.56,16.56,16.52,16.53,259500.0,16.56,16.56,16.52,16.53,259500.0
2014-11-25 12:40:00,16.54,16.55,16.52,16.55,543000.0,16.54,16.55,16.52,16.55,543000.0
2014-11-25 12:50:00,16.54,16.54,16.5,16.5,685500.0,16.54,16.54,16.5,16.5,685500.0
2014-11-25 13:00:00,16.5,16.53,16.49,16.51,1281000.0,16.5,16.53,16.49,16.51,1281000.0
2014-11-25 13:10:00,16.52,16.52,16.5,16.52,397500.0,16.52,16.52,16.5,16.52,397500.0
2014-11-25 13:20:00,16.52,16.53,16.51,16.52,414000.0,16.52,16.53,16.51,16.52,414000.0
2014-11-25 13:30:00,16.52,16.53,16.51,16.52,165000.0,16.52,16.53,16.51,16.52,165000.0
2014-11-25 13:40:00,16.52,16.53,16.51,16.52,412500.0,16.52,16.53,16.51,16.52,412500.0
2014-11-25 13:50:00,16.53,16.56,16.53,16.55,748500.0,16.53,16.56,16.53,16.55,748500.0
2014-11-25 14:00:00,16.55,16.55,16.53,16.54,342000.0,16.55,16.55,16.53,16.54,342000.0
2014-11-25 14:10:00,16.55,16.59,16.54,16.56,895500.0,16.55,16.59,16.54,16.56,895500.0
2014-11-25 14:20:00,16.56,16.58,16.56,16.56,741000.0,16.56,16.58,16.56,16.56,741000.0
2014-11-25 14:30:00,16.56,16.56,16.54,16.56,481500.0,16.56,16.56,16.54,16.56,481500.0
2014-11-25 14:40:00,16.56,16.56,16.52,16.52,403500.0,16.56,16.56,16.52,16.52,403500.0
2014-11-25 14:50:00,16.53,16.53,16.5,16.52,547500.0,16.53,16.53,16.5,16.52,547500.0
2014-11-25 15:00:00,16.52,16.55,16.52,16.55,612000.0,16.52,16.55,16.52,16.55,612000.0
2014-11-25 15:10:00,16.55,16.55,16.53,16.54,253500.0,16.55,16.55,16.53,16.54,253500.0
2014-11-25 15:20:00,16.54,16.55,16.53,16.53,411000.0,16.54,16.55,16.53,16.53,411000.0
2014-11-25 15:30:00,16.53,16.54,16.51,16.51,556500.0,16.53,16.54,16.51,16.51,556500.0
2014-11-25 15:40:00,16.51,16.53,16.5,16.53,436500.0,16.51,16.53,16.5,16.53,436500.0
2014-11-25 15:50:00,16.52,16.55,16.52,16.53,1546500.0,16.52,16.55,16.52,16.53,1546500.0
2014-11-26 09:30:00,16.56,16.6,16.51,16.56,1680000.0,16.56,16.6,16.51,16.56,1680000.0
2014-11-26 09:40:00,16.54,16.56,16.5,16.54,1423500.0,16.54,16.56,16.5,16.54,1423500.0
2014-11-26 09:50:00,16.53,16.54,16.48,16.5,1044000.0,16.53,16.54,16.48,16.5,1044000.0
2014-11-26 10:00:00,16.5,16.52,16.48,16.51,943500.0,16.5,16.52,16.48,16.51,943500.0
2014-11-26 10:10:00,16.51,16.51,16.44,16.47,1201500.0,16.51,16.51,16.44,16.47,1201500.0
2014-11-26 10:20:00,16.45,16.5,16.45,16.49,862500.0,16.45,16.5,16.45,16.49,862500.0
2014-11-26 10:30:00,16.48,16.51,16.46,16.47,571500.0,16.48,16.51,16.46,16.47,571500.0
2014-11-26 10:40:00,16.47,16.5,16.46,16.47,553500.0,16.47,16.5,16.46,16.47,553500.0
2014-11-26 10:50:00,16.48,16.5,16.46,16.49,882000.0,16.48,16.5,16.46,16.49,882000.0
2014-11-26 11:00:00,16.49,16.52,16.48,16.51,1182000.0,16.49,16.52,16.48,16.51,1182000.0
2014-11-26 11:10:00,16.5,16.51,16.49,16.5,907500.0,16.5,16.51,16.49,16.5,907500.0
2014-11-26 11:20:00,16.51,16.56,16.5,16.56,940500.0,16.51,16.56,16.5,16.56,940500.0
2014-11-26 11:30:00,16.56,16.56,16.54,16.54,685500.0,16.56,16.56,16.54,16.54,685500.0
2014-11-26 11:40:00,16.55,16.56,16.51,16.53,999000.0,16.55,16.56,16.51,16.53,999000.0
2014-11-26 11:50:00,16.52,16.53,16.49,16.5,649500.0,16.52,16.53,16.49,16.5,649500.0
2014-11-26 12:00:00,16.49,16.52,16.48,16.5,669000.0,16.49,16.52,16.48,16.5,669000.0
2014-11-26 12:10:00,16.5,16.52,16.5,16.52,543000.0,16.5,16.52,16.5,16.52,543000.0
2014-11-26 12:20:00,16.52,16.52,16.49,16.5,460500.0,16.52,16.52,16.49,16.5,460500.0
2014-11-26 12:30:00,16.5,16.51,16.49,16.5,159000.0,16.5,16.51,16.49,16.5,159000.0
2014-11-26 12:40:00,16.5,16.52,16.5,16.51,264000.0,16.5,16.52,16.5,16.51,264000.0
2014-11-26 12:50:00,16.51,16.52,16.51,16.51,159000.0,16.51,16.52,16.51,16.51,159000.0
2014-11-26 13:00:00,16.52,16.52,16.5,16.5,168000.0,16.52,16.52,16.5,16.5,168000.0
2014-11-26 13:10:00,16.5,16.51,16.48,16.5,295500.0,16.5,16.51,16.48,16.5,295500.0
2014-11-26 13:20:00,16.49,16.5,16.48,16.48,301500.0,16.49,16.5,16.48,16.48,301500.0
2014-11-26 13:30:00,16.49,16.5,16.48,16.49,187500.0,16.49,16.5,16.48,16.49,187500.0
2014-11-26 13:40:00,16.49,16.51,16.48,16.5,274500.0,16.49,16.51,16.48,16.5,274500.0
2014-11-26 13:50:00,16.51,16.51,16.49,16.51,219000.0,16.51,16.51,16.49,16.51,219000.0
2014-11-26 14:00:00,16.51,16.51,16.5,16.51,192000.0,16.51,16.51,16.5,16.51,192000.0
2014-11-26 14:10:00,16.5,16.51,16.5,16.5,181500.0,16.5,16.51,16.5,16.5,181500.0
2014-11-26 14:20:00,16.51,16.52,16.5,16.52,192000.0,16.51,16.52,16.5,16.52,192000.0
2014-11-26 14:30:00,16.51,16.53,16.51,16.53,342000.0,16.51,16.53,16.51,16.53,342000.0
2014-11-26 14:40:00,16.52,16.53,16.51,16.52,240000.0,16.52,16.53,16.51,16.52,240000.0
2014-11-26 14:50:00,16.52,16.54,16.52,16.53,643500.0,16.52,16.54,16.52,16.53,643500.0
2014-11-26 15:00:00,16.53,16.53,16.49,16.49,337500.0,16.53,16.53,16.49,16.49,337500.0
2014-11-26 15:10:00,16.5,16.52,16.5,16.52,486000.0,16.5,16.52,16.5,16.52,486000.0
2014-11-26 15:20:00,16.52,16.53,16.51,16.53,673500.0,16.52,16.53,16.51,16.53,673500.0
2014-11-26 15:30:00,16.53,16.53,16.51,16.53,505500.0,16.53,16.53,16.51,16.53,505500.0
2014-11-26 15:40:00,16.53,16.54,16.52,16.54,823500.0,16.53,16.54,16.52,16.54,823500.0
2014-11-26 15:50:00,16.54,16.57,16.54,16.56,2032500.0,16.54,16.57,16.54,16.56,2032500.0
2014-11-28 09:30:00,16.36,16.45,16.31,16.32,2871000.0,16.36,16.45,16.31,16.32,2871000.0
2014-11-28 09:40:00,16.31,16.39,16.31,16.39,1707000.0,16.31,16.39,16.31,16.39,1707000.0
2014-11-28 09:50:00,16.37,16.44,16.36,16.42,1047000.0,16.37,16.44,16.36,16.42,1047000.0
2014-11-28 10:00:00,16.42,16.43,16.36,16.38,840000.0,16.42,16.43,16.36,16.38,840000.0
2014-11-28 10:10:00,16.38,16.39,16.3,16.34,1492500.0,16.38,16.39,16.3,16.34,1492500.0
2014-11-28 10:20:00,16.34,16.35,16.27,16.3,1224000.0,16.34,16.35,16.27,16.3,1224000.0
2014-11-28 10:30:00,16.3,16.3,16.17,16.24,2614500.0,16.3,16.3,16.17,16.24,2614500.0
2014-11-28 10:40:00,16.24,16.26,16.18,16.18,1224000.0,16.24,16.26,16.18,16.18,1224000.0
2014-11-28 10:50:00,16.18,16.23,16.17,16.23,804000.0,16.18,16.23,16.17,16.23,804000.0
2014-11-28 11:00:00,16.23,16.26,16.21,16.24,594000.0,16.23,16.26,16.21,16.24,594000.0
2014-11-28 11:10:00,16.25,16.29,16.23,16.26,1072500.0,16.25,16.29,16.23,16.26,1072500.0
2014-11-28 11:20:00,16.27,16.32,16.26,16.3,915000.0,16.27,16.32,16.26,16.3,915000.0
2014-11-28 11:30:00,16.31,16.36,16.31,16.34,1179000.0,16.31,16.36,16.31,16.34,1179000.0
2014-11-28 11:40:00,16.33,16.34,16.27,16.28,751500.0,16.33,16.34,16.27,16.28,751500.0
2014-11-28 11:50:00,16.27,16.28,16.23,16.23,955500.0,16.27,16.28,16.23,16.23,955500.0
2014-11-28 12:00:00,16.24,16.28,16.22,16.25,703500.0,16.24,16.28,16.22,16.25,703500.0
2014-11-28 12:10:00,16.26,16.3,16.26,16.28,543000.0,16.26,16.3,16.26,16.28,543000.0
2014-11-28 12:20:00,16.29,16.32,16.29,16.31,637500.0,16.29,16.32,16.29,16.31,637500.0
2014-11-28 12:30:00,16.31,16.32,16.27,16.27,639000.0,16.31,16.32,16.27,16.27,639000.0
2014-11-28 12:40:00,16.28,16.3,16.24,16.28,1117500.0,16.28,16.3,16.24,16.28,1117500.0
2014-11-28 12:50:00,16.29,16.32,16.27,16.3,2179500.0,16.29,16.32,16.27,16.3,2179500.0
2014-12-01 09:30:00,16.08,16.16,15.88,15.91,7438500.0,16.08,16.16,15.88,15.91,7438500.0
2014-12-01 09:40:00,15.91,15.94,15.72,15.73,7044000.0,15.91,15.94,15.72,15.73,7044000.0
2014-12-01 09:50:00,15.72,15.75,15.53,15.64,7990500.0,15.72,15.75,15.53,15.64,7990500.0
2014-12-01 10:00:00,15.65,15.78,15.64,15.67,3679500.0,15.65,15.78,15.64,15.67,3679500.0
2014-12-01 10:10:00,15.67,15.7,15.61,15.67,3999000.0,15.67,15.7,15.61,15.67,3999000.0
2014-12-01 10:20:00,15.68,15.71,15.59,15.67,3198000.0,15.68,15.71,15.59,15.67,3198000.0
2014-12-01 10:30:00,15.66,15.67,15.57,15.6,1825500.0,15.66,15.67,15.57,15.6,1825500.0
2014-12-01 10:40:00,15.59,15.59,15.52,15.57,3261000.0,15.59,15.59,15.52,15.57,3261000.0
2014-12-01 10:50:00,15.56,15.57,15.47,15.49,3922500.0,15.56,15.57,15.47,15.49,3922500.0
2014-12-01 11:00:00,15.49,15.56,15.48,15.52,3009000.0,15.49,15.56,15.48,15.52,3009000.0
2014-12-01 11:10:00,15.53,15.54,15.48,15.49,2304000.0,15.53,15.54,15.48,15.49,2304000.0
2014-12-01 11:20:00,15.49,15.52,15.42,15.44,3807000.0,15.49,15.52,15.42,15.44,3807000.0
2014-12-01 11:30:00,15.44,15.44,15.34,15.35,3903000.0,15.44,15.44,15.34,15.35,3903000.0
2014-12-01 11:40:00,15.35,15.4,15.3,15.34,3996000.0,15.35,15.4,15.3,15.34,3996000.0
2014-12-01 11:50:00,15.34,15.42,15.31,15.4,2493000.0,15.34,15.42,15.31,15.4,2493000.0
2014-12-01 12:00:00,15.4,15.47,15.39,15.45,1717500.0,15.4,15.47,15.39,15.45,1717500.0
2014-12-01 12:10:00,15.46,15.54,15.43,15.5,2917500.0,15.46,15.54,15.43,15.5,2917500.0
2014-12-01 12:20:00,15.51,15.53,15.48,15.5,1141500.0,15.51,15.53,15.48,15.5,1141500.0
2014-12-01 12:30:00,15.51,15.57,15.49,15.52,1779000.0,15.51,15.57,15.49,15.52,1779000.0
2014-12-01 12:40:00,15.53,15.55,15.47,15.52,2070000.0,15.53,15.55,15.47,15.52,2070000.0
2014-12-01 12:50:00,15.53,15.58,15.49,15.58,1659000.0,15.53,15.58,15.49,15.58,1659000.0
2014-12-01 13:00:00,15.58,15.6,15.52,15.55,1677000.0,15.58,15.6,15.52,15.55,1677000.0
2014-12-01 13:10:00,15.54,15.56,15.49,15.55,1099500.0,15.54,15.56,15.49,15.55,1099500.0
2014-12-01 13:20:00,15.54,15.6,15.54,15.55,1239000.0,15.54,15.6,15.54,15.55,1239000.0
2014-12-01 13:30:00,15.55,15.57,15.49,15.52,879000.0,15.55,15.57,15.49,15.52,879000.0
2014-12-01 13:40:00,15.52,15.53,15.48,15.48,753000.0,15.52,15.53,15.48,15.48,753000.0
2014-12-01 13:50:00,15.49,15.49,15.41,15.42,1923000.0,15.49,15.49,15.41,15.42,1923000.0
2014-12-01 14:00:00,15.41,15.45,15.37,15.45,2508000.0,15.41,15.45,15.37,15.45,2508000.0
2014-12-01 14:10:00,15.45,15.47,15.4,15.41,1599000.0,15.45,15.47,15.4,15.41,1599000.0
2014-12-01 14:20:00,15.41,15.42,15.35,15.35,1345500.0,15.41,15.42,15.35,15.35,1345500.0
2014-12-01 14:30:00,15.36,15.38,15.33,15.36,2206500.0,15.36,15.38,15.33,15.36,2206500.0
2014-12-01 14:40:00,15.36,15.36,15.32,15.32,1654500.0,15.36,15.36,15.32,15.32,1654500.0
2014-12-01 14:50:00,15.32,15.33,15.28,15.28,2557500.0,15.32,15.33,15.28,15.28,2557500.0
2014-12-01 15:00:00,15.28,15.34,15.27,15.32,2337000.0,15.28,15.34,15.27,15.32,2337000.0
2014-12-01 15:10:00,15.31,15.37,15.3,15.36,2116500.0,15.31,15.37,15.3,15.36,2116500.0
2014-12-01 15:20:00,15.35,15.38,15.35,15.37,2184000.0,15.35,15.38,15.35,15.37,2184000.0
2014-12-01 15:30:00,15.37,15.41,15.37,15.39,2700000.0,15.37,15.41,15.37,15.39,2700000.0
2014-12-01 15:40:00,15.38,15.41,15.38,15.4,2667000.0,15.38,15.41,15.38,15.4,2667000.0
2014-12-01 15:50:00,15.4,15.46,15.39,15.44,5295000.0,15.4,15.46,15.39,15.44,5295000.0
2014-12-02 09:30:00,15.64,15.66,15.4,15.41,5970000.0,15.64,15.66,15.4,15.41,5970000.0
2014-12-02 09:40:00,15.41,15.5,15.35,15.38,4096500.0,15.41,15.5,15.35,15.38,4096500.0
2014-12-02 09:50:00,15.38,15.39,15.25,15.33,4398000.0,15.38,15.39,15.25,15.33,4398000.0
2014-12-02 10:00:00,15.33,15.52,15.33,15.45,4129500.0,15.33,15.52,15.33,15.45,4129500.0
2014-12-02 10:10:00,15.44,15.45,15.34,15.4,2248500.0,15.44,15.45,15.34,15.4,2248500.0
2014-12-02 10:20:00,15.4,15.43,15.37,15.37,1912500.0,15.4,15.43,15.37,15.37,1912500.0
2014-12-02 10:30:00,15.37,15.39,15.27,15.28,2907000.0,15.37,15.39,15.27,15.28,2907000.0
2014-12-02 10:40:00,15.29,15.3,15.2,15.23,4074000.0,15.29,15.3,15.2,15.23,4074000.0
2014-12-02 10:50:00,15.24,15.3,15.24,15.29,1818000.0,15.24,15.3,15.24,15.29,1818000.0
2014-12-02 11:00:00,15.29,15.34,15.29,15.32,1809000.0,15.29,15.34,15.29,15.32,1809000.0
2014-12-02 11:10:00,15.32,15.47,15.31,15.46,3177000.0,15.32,15.47,15.31,15.46,3177000.0
2014-12-02 11:20:00,15.46,15.47,15.4,15.44,1791000.0,15.46,15.47,15.4,15.44,1791000.0
2014-12-02 11:30:00,15.43,15.44,15.35,15.39,2506500.0,15.43,15.44,15.35,15.39,2506500.0
2014-12-02 11:40:00,15.4,15.43,15.38,15.42,1617000.0,15.4,15.43,15.38,15.42,1617000.0
2014-12-02 11:50:00,15.41,15.42,15.39,15.4,1540500.0,15.41,15.42,15.39,15.4,1540500.0
2014-12-02 12:00:00,15.4,15.43,15.39,15.4,1128000.0,15.4,15.43,15.39,15.4,1128000.0
2014-12-02 12:10:00,15.39,15.47,15.39,15.47,1560000.0,15.39,15.47,15.39,15.47,1560000.0
2014-12-02 12:20:00,15.47,15.47,15.45,15.46,676500.0,15.47,15.47,15.45,15.46,676500.0
2014-12-02 12:30:00,15.45,15.47,15.44,15.45,438000.0,15.45,15.47,15.44,15.45,438000.0
2014-12-02 12:40:00,15.45,15.45,15.4,15.42,1051500.0,15.45,15.45,15.4,15.42,1051500.0
2014-12-02 12:50:00,15.42,15.43,15.39,15.41,675000.0,15.42,15.43,15.39,15.41,675000.0
2014-12-02 13:00:00,15.41,15.43,15.4,15.42,436500.0,15.41,15.43,15.4,15.42,436500.0
2014-12-02 13:10:00,15.42,15.42,15.39,15.4,730500.0,15.42,15.42,15.39,15.4,730500.0
2014-12-02 13:20:00,15.4,15.46,15.37,15.44,1600500.0,15.4,15.46,15.37,15.44,1600500.0
2014-12-02 13:30:00,15.44,15.47,15.42,15.45,1168500.0,15.44,15.47,15.42,15.45,1168500.0
2014-12-02 13:40:00,15.45,15.52,15.42,15.49,2308500.0,15.45,15.52,15.42,15.49,2308500.0
2014-12-02 13:50:00,15.49,15.5,15.45,15.48,1720500.0,15.49,15.5,15.45,15.48,1720500.0
2014-12-02 14:00:00,15.48,15.51,15.47,15.49,1270500.0,15.48,15.51,15.47,15.49,1270500.0
2014-12-02 14:10:00,15.49,15.51,15.46,15.48,1878000.0,15.49,15.51,15.46,15.48,1878000.0
2014-12-02 14:20:00,15.47,15.48,15.44,15.45,634500.0,15.47,15.48,15.44,15.45,634500.0
2014-12-02 14:30:00,15.45,15.45,15.41,15.43,1033500.0,15.45,15.45,15.41,15.43,1033500.0
2014-12-02 14:40:00,15.43,15.44,15.39,15.44,1575000.0,15.43,15.44,15.39,15.44,1575000.0
2014-12-02 14:50:00,15.44,15.44,15.41,15.42,732000.0,15.44,15.44,15.41,15.42,732000.0
2014-12-02 15:00:00,15.42,15.45,15.42,15.43,766500.0,15.42,15.45,15.42,15.43,766500.0
2014-12-02 15:10:00,15.43,15.43,15.38,15.4,1653000.0,15.43,15.43,15.38,15.4,1653000.0
2014-12-02 15:20:00,15.39,15.4,15.37,15.4,1437000.0,15.39,15.4,15.37,15.4,1437000.0
2014-12-02 15:30:00,15.4,15.43,15.39,15.41,1197000.0,15.4,15.43,15.39,15.41,1197000.0
2014-12-02 15:40:00,15.4,15.44,15.4,15.41,1806000.0,15.4,15.44,15.4,15.41,1806000.0
2014-12-02 15:50:00,15.42,15.43,15.4,15.43,2611500.0,15.42,15.43,15.4,15.43,2611500.0
2014-12-03 09:30:00,15.08,15.24,15.03,15.23,7792500.0,15.08,15.24,15.03,15.23,7792500.0
2014-12-03 09:40:00,15.22,15.23,15.1,15.11,4192500.0,15.22,15.23,15.1,15.11,4192500.0
2014-12-03 09:50:00,15.11,15.13,15.04,15.09,4680000.0,15.11,15.13,15.04,15.09,4680000.0
2014-12-03 10:00:00,15.11,15.16,15.06,15.1,3294000.0,15.11,15.16,15.06,15.1,3294000.0
2014-12-03 10:10:00,15.11,15.24,15.1,15.21,3673500.0,15.11,15.24,15.1,15.21,3673500.0
2014-12-03 10:20:00,15.21,15.31,15.17,15.22,4222500.0,15.21,15.31,15.17,15.22,4222500.0
2014-12-03 10:30:00,15.22,15.29,15.21,15.22,2341500.0,15.22,15.29,15.21,15.22,2341500.0
2014-12-03 10:40:00,15.21,15.22,15.17,15.2,2062500.0,15.21,15.22,15.17,15.2,2062500.0
2014-12-03 10:50:00,15.2,15.2,15.14,15.16,1980000.0,15.2,15.2,15.14,15.16,1980000.0
2014-12-03 11:00:00,15.16,15.23,15.15,15.21,1036500.0,15.16,15.23,15.15,15.21,1036500.0
2014-12-03 11:10:00,15.21,15.27,15.21,15.26,1599000.0,15.21,15.27,15.21,15.26,1599000.0
2014-12-03 11:20:00,15.27,15.28,15.24,15.27,1665000.0,15.27,15.28,15.24,15.27,1665000.0
2014-12-03 11:30:00,15.27,15.31,15.25,15.28,1581000.0,15.27,15.31,15.25,15.28,1581000.0
2014-12-03 11:40:00,15.3,15.31,15.24,15.24,999000.0,15.3,15.31,15.24,15.24,999000.0
2014-12-03 11:50:00,15.24,15.25,15.19,15.21,895500.0,15.24,15.25,15.19,15.21,895500.0
2014-12-03 12:00:00,15.22,15.28,15.21,15.27,1261500.0,15.22,15.28,15.21,15.27,1261500.0
2014-12-03 12:10:00,15.27,15.29,15.25,15.26,742500.0,15.27,15.29,15.25,15.26,742500.0
2014-12-03 12:20:00,15.25,15.28,15.24,15.25,415500.0,15.25,15.28,15.24,15.25,415500.0
2014-12-03 12:30:00,15.25,15.26,15.23,15.24,595500.0,15.25,15.26,15.23,15.24,595500.0
2014-12-03 12:40:00,15.24,15.25,15.22,15.23,745500.0,15.24,15.25,15.22,15.23,745500.0
2014-12-03 12:50:00,15.23,15.24,15.21,15.22,1174500.0,15.23,15.24,15.21,15.22,1174500.0
2014-12-03 13:00:00,15.22,15.27,15.21,15.23,1098000.0,15.22,15.27,15.21,15.23,1098000.0
2014-12-03 13:10:00,15.23,15.26,15.23,15.25,274500.0,15.23,15.26,15.23,15.25,274500.0
2014-12-03 13:20:00,15.26,15.3,15.24,15.29,754500.0,15.26,15.3,15.24,15.29,754500.0
2014-12-03 13:30:00,15.29,15.29,15.25,15.28,747000.0,15.29,15.29,15.25,15.28,747000.0
2014-12-03 13:40:00,15.28,15.28,15.24,15.25,576000.0,15.28,15.28,15.24,15.25,576000.0
2014-12-03 13:50:00,15.25,15.26,15.23,15.25,463500.0,15.25,15.26,15.23,15.25,463500.0
2014-12-03 14:00:00,15.24,15.26,15.21,15.22,1297500.0,15.24,15.26,15.21,15.22,1297500.0
2014-12-03 14:10:00,15.22,15.26,15.22,15.25,1257000.0,15.22,15.26,15.22,15.25,1257000.0
2014-12-03 14:20:00,15.25,15.28,15.25,15.26,1053000.0,15.25,15.28,15.25,15.26,1053000.0
2014-12-03 14:30:00,15.27,15.28,15.26,15.28,1128000.0,15.27,15.28,15.26,15.28,1128000.0
2014-12-03 14:40:00,15.27,15.3,15.26,15.26,1170000.0,15.27,15.3,15.26,15.26,1170000.0
2014-12-03 14:50:00,15.27,15.28,15.26,15.28,529500.0,15.27,15.28,15.26,15.28,529500.0
2014-12-03 15:00:00,15.28,15.28,15.25,15.27,1321500.0,15.28,15.28,15.25,15.27,1321500.0
2014-12-03 15:10:00,15.27,15.28,15.25,15.26,796500.0,15.27,15.28,15.25,15.26,796500.0
2014-12-03 15:20:00,15.26,15.28,15.26,15.27,625500.0,15.26,15.28,15.26,15.27,625500.0
2014-12-03 15:30:00,15.27,15.28,15.25,15.26,745500.0,15.27,15.28,15.25,15.26,745500.0
2014-12-03 15:40:00,15.26,15.27,15.23,15.26,2638500.0,15.26,15.27,15.23,15.26,2638500.0
2014-12-03 15:50:00,15.26,15.3,15.26,15.29,3004500.0,15.26,15.3,15.26,15.29,3004500.0
2014-12-04 09:30:00,15.24,15.33,15.19,15.22,3292500.0,15.24,15.33,15.19,15.22,3292500.0
2014-12-04 09:40:00,15.23,15.27,15.19,15.24,3469500.0,15.23,15.27,15.19,15.24,3469500.0
2014-12-04 09:50:00,15.24,15.3,15.21,15.29,2199000.0,15.24,15.3,15.21,15.29,2199000.0
2014-12-04 10:00:00,15.28,15.39,15.28,15.32,3592500.0,15.28,15.39,15.28,15.32,3592500.0
2014-12-04 10:10:00,15.33,15.36,15.3,15.33,1389000.0,15.33,15.36,15.3,15.33,1389000.0
2014-12-04 10:20:00,15.32,15.33,15.27,15.29,1041000.0,15.32,15.33,15.27,15.29,1041000.0
2014-12-04 10:30:00,15.29,15.3,15.22,15.25,1705500.0,15.29,15.3,15.22,15.25,1705500.0
2014-12-04 10:40:00,15.25,15.25,15.22,15.24,832500.0,15.25,15.25,15.22,15.24,832500.0
2014-12-04 10:50:00,15.25,15.31,15.24,15.3,1038000.0,15.25,15.31,15.24,15.3,1038000.0
2014-12-04 11:00:00,15.29,15.31,15.27,15.28,924000.0,15.29,15.31,15.27,15.28,924000.0
2014-12-04 11:10:00,15.29,15.29,15.27,15.27,495000.0,15.29,15.29,15.27,15.27,495000.0
2014-12-04 11:20:00,15.27,15.27,15.21,15.22,1351500.0,15.27,15.27,15.21,15.22,1351500.0
2014-12-04 11:30:00,15.22,15.29,15.21,15.24,1236000.0,15.22,15.29,15.21,15.24,1236000.0
2014-12-04 11:40:00,15.25,15.28,15.24,15.27,505500.0,15.25,15.28,15.24,15.27,505500.0
2014-12-04 11:50:00,15.27,15.29,15.25,15.28,472500.0,15.27,15.29,15.25,15.28,472500.0
2014-12-04 12:00:00,15.27,15.3,15.25,15.27,1120500.0,15.27,15.3,15.25,15.27,1120500.0
2014-12-04 12:10:00,15.26,15.3,15.26,15.29,901500.0,15.26,15.3,15.26,15.29,901500.0
2014-12-04 12:20:00,15.29,15.32,15.26,15.27,694500.0,15.29,15.32,15.26,15.27,694500.0
2014-12-04 12:30:00,15.27,15.35,15.27,15.34,1354500.0,15.27,15.35,15.27,15.34,1354500.0
2014-12-04 12:40:00,15.34,15.39,15.34,15.36,2164500.0,15.34,15.39,15.34,15.36,2164500.0
2014-12-04 12:50:00,15.36,15.36,15.34,15.36,810000.0,15.36,15.36,15.34,15.36,810000.0
2014-12-04 13:00:00,15.36,15.38,15.35,15.35,690000.0,15.36,15.38,15.35,15.35,690000.0
2014-12-04 13:10:00,15.35,15.35,15.32,15.34,457500.0,15.35,15.35,15.32,15.34,457500.0
2014-12-04 13:20:00,15.34,15.35,15.33,15.33,664500.0,15.34,15.35,15.33,15.33,664500.0
2014-12-04 13:30:00,15.33,15.34,15.32,15.32,483000.0,15.33,15.34,15.32,15.32,483000.0
2014-12-04 13:40:00,15.32,15.34,15.32,15.33,1419000.0,15.32,15.34,15.32,15.33,1419000.0
2014-12-04 13:50:00,15.33,15.34,15.31,15.33,540000.0,15.33,15.34,15.31,15.33,540000.0
2014-12-04 14:00:00,15.32,15.35,15.32,15.34,666000.0,15.32,15.35,15.32,15.34,666000.0
2014-12-04 14:10:00,15.34,15.35,15.33,15.33,297000.0,15.34,15.35,15.33,15.33,297000.0
2014-12-04 14:20:00,15.33,15.35,15.33,15.34,637500.0,15.33,15.35,15.33,15.34,637500.0
2014-12-04 14:30:00,15.34,15.34,15.28,15.29,1284000.0,15.34,15.34,15.28,15.29,1284000.0
2014-12-04 14:40:00,15.29,15.29,15.24,15.25,1389000.0,15.29,15.29,15.24,15.25,1389000.0
2014-12-04 14:50:00,15.25,15.25,15.2,15.22,2086500.0,15.25,15.25,15.2,15.22,2086500.0
2014-12-04 15:00:00,15.22,15.24,15.21,15.22,502500.0,15.22,15.24,15.21,15.22,502500.0
2014-12-04 15:10:00,15.22,15.22,15.2,15.22,1092000.0,15.22,15.22,15.2,15.22,1092000.0
2014-12-04 15:20:00,15.21,15.22,15.2,15.21,1437000.0,15.21,15.22,15.2,15.21,1437000.0
2014-12-04 15:30:00,15.21,15.23,15.21,15.22,672000.0,15.21,15.23,15.21,15.22,672000.0
2014-12-04 15:40:00,15.21,15.23,15.21,15.22,939000.0,15.21,15.23,15.21,15.22,939000.0
2014-12-04 15:50:00,15.22,15.24,15.2,15.22,2277000.0,15.22,15.24,15.2,15.22,2277000.0
2014-12-05 09:30:00,15.24,15.29,15.1,15.12,3267000.0,15.24,15.29,15.1,15.12,3267000.0
2014-12-05 09:40:00,15.11,15.18,15.07,15.18,3193500.0,15.11,15.18,15.07,15.18,3193500.0
2014-12-05 09:50:00,15.17,15.18,15.1,15.11,1615500.0,15.17,15.18,15.1,15.11,1615500.0
2014-12-05 10:00:00,15.11,15.12,15.04,15.06,3817500.0,15.11,15.12,15.04,15.06,3817500.0
2014-12-05 10:10:00,15.06,15.12,15.05,15.11,1527000.0,15.06,15.12,15.05,15.11,1527000.0
2014-12-05 10:20:00,15.11,15.11,15.05,15.07,1338000.0,15.11,15.11,15.05,15.07,1338000.0
2014-12-05 10:30:00,15.07,15.07,15.04,15.04,2382000.0,15.07,15.07,15.04,15.04,2382000.0
2014-12-05 10:40:00,15.04,15.08,15.04,15.08,1915500.0,15.04,15.08,15.04,15.08,1915500.0
2014-12-05 10:50:00,15.07,15.11,15.06,15.07,1486500.0,15.07,15.11,15.06,15.07,1486500.0
2014-12-05 11:00:00,15.07,15.08,15.06,15.07,1044000.0,15.07,15.08,15.06,15.07,1044000.0
2014-12-05 11:10:00,15.07,15.09,15.07,15.08,616500.0,15.07,15.09,15.07,15.08,616500.0
2014-12-05 11:20:00,15.08,15.08,15.06,15.06,780000.0,15.08,15.08,15.06,15.06,780000.0
2014-12-05 11:30:00,15.06,15.06,14.94,14.94,3466500.0,15.06,15.06,14.94,14.94,3466500.0
2014-12-05 11:40:00,14.94,14.95,14.82,14.83,3892500.0,14.94,14.95,14.82,14.83,3892500.0
2014-12-05 11:50:00,14.84,14.93,14.84,14.91,3058500.0,14.84,14.93,14.84,14.91,3058500.0
2014-12-05 12:00:00,14.92,14.93,14.9,14.91,850500.0,14.92,14.93,14.9,14.91,850500.0
2014-12-05 12:10:00,14.92,14.92,14.88,14.91,1614000.0,14.92,14.92,14.88,14.91,1614000.0
2014-12-05 12:20:00,14.91,14.98,14.91,14.97,2446500.0,14.91,14.98,14.91,14.97,2446500.0
2014-12-05 12:30:00,14.97,14.97,14.92,14.94,2052000.0,14.97,14.97,14.92,14.94,2052000.0
2014-12-05 12:40:00,14.94,14.96,14.94,14.94,831000.0,14.94,14.96,14.94,14.94,831000.0
2014-12-05 12:50:00,14.94,14.94,14.91,14.92,1285500.0,14.94,14.94,14.91,14.92,1285500.0
2014-12-05 13:00:00,14.92,14.93,14.87,14.88,2719500.0,14.92,14.93,14.87,14.88,2719500.0
2014-12-05 13:10:00,14.88,14.89,14.84,14.89,3016500.0,14.88,14.89,14.84,14.89,3016500.0
2014-12-05 13:20:00,14.89,14.89,14.85,14.87,1246500.0,14.89,14.89,14.85,14.87,1246500.0
2014-12-05 13:30:00,14.87,14.89,14.85,14.88,1000500.0,14.87,14.89,14.85,14.88,1000500.0
2014-12-05 13:40:00,14.88,14.89,14.85,14.87,1219500.0,14.88,14.89,14.85,14.87,1219500.0
2014-12-05 13:50:00,14.87,14.94,14.87,14.94,1486500.0,14.87,14.94,14.87,14.94,1486500.0
2014-12-05 14:00:00,14.94,14.98,14.92,14.98,2328000.0,14.94,14.98,14.92,14.98,2328000.0
2014-12-05 14:10:00,14.97,14.98,14.93,14.93,1675500.0,14.97,14.98,14.93,14.93,1675500.0
2014-12-05 14:20:00,14.93,14.98,14.91,14.92,1528500.0,14.93,14.98,14.91,14.92,1528500.0
2014-12-05 14:30:00,14.92,14.94,14.9,14.93,2257500.0,14.92,14.94,14.9,14.93,2257500.0
2014-12-05 14:40:00,14.93,14.95,14.92,14.93,1056000.0,14.93,14.95,14.92,14.93,1056000.0
2014-12-05 14:50:00,14.93,14.95,14.93,14.94,943500.0,14.93,14.95,14.93,14.94,943500.0
2014-12-05 15:00:00,14.94,14.95,14.93,14.94,777000.0,14.94,14.95,14.93,14.94,777000.0
2014-12-05 15:10:00,14.94,14.95,14.93,14.94,732000.0,14.94,14.95,14.93,14.94,732000.0
2014-12-05 15:20:00,14.93,14.94,14.88,14.88,1672500.0,14.93,14.94,14.88,14.88,1672500.0
2014-12-05 15:30:00,14.88,14.9,14.88,14.88,2038500.0,14.88,14.9,14.88,14.88,2038500.0
2014-12-05 15:40:00,14.88,14.89,14.84,14.86,4047000.0,14.88,14.89,14.84,14.86,4047000.0
2014-12-05 15:50:00,14.86,14.92,14.86,14.91,6019500.0,14.86,14.92,14.86,14.91,6019500.0
2014-12-08 09:30:00,14.77,14.91,14.69,14.84,6309000.0,14.77,14.91,14.69,14.84,6309000.0
2014-12-08 09:40:00,14.86,14.99,14.85,14.88,4362000.0,14.86,14.99,14.85,14.88,4362000.0
2014-12-08 09:50:00,14.88,14.89,14.75,14.76,4509000.0,14.88,14.89,14.75,14.76,4509000.0
2014-12-08 10:00:00,14.77,14.81,14.73,14.75,3250500.0,14.77,14.81,14.73,14.75,3250500.0
2014-12-08 10:10:00,14.75,14.77,14.63,14.7,5904000.0,14.75,14.77,14.63,14.7,5904000.0
2014-12-08 10:20:00,14.69,14.78,14.69,14.75,2704500.0,14.69,14.78,14.69,14.75,2704500.0
2014-12-08 10:30:00,14.74,14.78,14.73,14.73,2043000.0,14.74,14.78,14.73,14.73,2043000.0
2014-12-08 10:40:00,14.73,14.76,14.73,14.76,793500.0,14.73,14.76,14.73,14.76,793500.0
2014-12-08 10:50:00,14.76,14.77,14.73,14.73,693000.0,14.76,14.77,14.73,14.73,693000.0
2014-12-08 11:00:00,14.73,14.75,14.7,14.74,1197000.0,14.73,14.75,14.7,14.74,1197000.0
2014-12-08 11:10:00,14.74,14.75,14.6,14.62,4575000.0,14.74,14.75,14.6,14.62,4575000.0
2014-12-08 11:20:00,14.62,14.67,14.51,14.51,5736000.0,14.62,14.67,14.51,14.51,5736000.0
2014-12-08 11:30:00,14.52,14.56,14.47,14.47,5227500.0,14.52,14.56,14.47,14.47,5227500.0
2014-12-08 11:40:00,14.47,14.56,14.47,14.55,3687000.0,14.47,14.56,14.47,14.55,3687000.0
2014-12-08 11:50:00,14.55,14.55,14.49,14.53,2527500.0,14.55,14.55,14.49,14.53,2527500.0
2014-12-08 12:00:00,14.53,14.53,14.43,14.43,3082500.0,14.53,14.53,14.43,14.43,3082500.0
2014-12-08 12:10:00,14.43,14.46,14.25,14.31,6585000.0,14.43,14.46,14.25,14.31,6585000.0
2014-12-08 12:20:00,14.31,14.37,14.27,14.35,2308500.0,14.31,14.37,14.27,14.35,2308500.0
2014-12-08 12:30:00,14.35,14.36,14.25,14.28,3249000.0,14.35,14.36,14.25,14.28,3249000.0
2014-12-08 12:40:00,14.28,14.38,14.28,14.38,3106500.0,14.28,14.38,14.28,14.38,3106500.0
2014-12-08 12:50:00,14.37,14.37,14.28,14.29,1768500.0,14.37,14.37,14.28,14.29,1768500.0
2014-12-08 13:00:00,14.28,14.36,14.25,14.35,3025500.0,14.28,14.36,14.25,14.35,3025500.0
2014-12-08 13:10:00,14.35,14.37,14.3,14.32,999000.0,14.35,14.37,14.3,14.32,999000.0
2014-12-08 13:20:00,14.33,14.33,14.28,14.31,2175000.0,14.33,14.33,14.28,14.31,2175000.0
2014-12-08 13:30:00,14.31,14.32,14.2,14.23,3538500.0,14.31,14.32,14.2,14.23,3538500.0
2014-12-08 13:40:00,14.23,14.29,14.22,14.28,1929000.0,14.23,14.29,14.22,14.28,1929000.0
2014-12-08 13:50:00,14.28,14.3,14.22,14.23,1737000.0,14.28,14.3,14.22,14.23,1737000.0
2014-12-08 14:00:00,14.23,14.26,14.2,14.22,1570500.0,14.23,14.26,14.2,14.22,1570500.0
2014-12-08 14:10:00,14.21,14.24,14.2,14.22,1299000.0,14.21,14.24,14.2,14.22,1299000.0
2014-12-08 14:20:00,14.22,14.3,14.21,14.28,2059500.0,14.22,14.3,14.21,14.28,2059500.0
2014-12-08 14:30:00,14.27,14.32,14.26,14.31,1719000.0,14.27,14.32,14.26,14.31,1719000.0
2014-12-08 14:40:00,14.32,14.36,14.31,14.31,2722500.0,14.32,14.36,14.31,14.31,2722500.0
2014-12-08 14:50:00,14.31,14.32,14.27,14.29,1771500.0,14.31,14.32,14.27,14.29,1771500.0
2014-12-08 15:00:00,14.28,14.29,14.2,14.21,2193000.0,14.28,14.29,14.2,14.21,2193000.0
2014-12-08 15:10:00,14.21,14.25,14.16,14.2,3711000.0,14.21,14.25,14.16,14.2,3711000.0
2014-12-08 15:20:00,14.2,14.23,14.18,14.22,2742000.0,14.2,14.23,14.18,14.22,2742000.0
2014-12-08 15:30:00,14.22,14.28,14.19,14.25,2499000.0,14.22,14.28,14.19,14.25,2499000.0
2014-12-08 15:40:00,14.24,14.25,14.17,14.17,2979000.0,14.24,14.25,14.17,14.17,2979000.0
2014-12-08 15:50:00,14.17,14.29,14.17,14.29,6688500.0,14.17,14.29,14.17,14.29,6688500.0
2014-12-09 09:30:00,13.96,13.99,13.67,13.75,10200000.0,13.96,13.99,13.67,13.75,10200000.0
2014-12-09 09:40:00,13.76,13.88,13.62,13.82,9987000.0,13.76,13.88,13.62,13.82,9987000.0
2014-12-09 09:50:00,13.82,13.84,13.67,13.77,7327500.0,13.82,13.84,13.67,13.77,7327500.0
2014-12-09 10:00:00,13.77,13.95,13.76,13.92,7168500.0,13.77,13.95,13.76,13.92,7168500.0
2014-12-09 10:10:00,13.93,13.93,13.81,13.84,3255000.0,13.93,13.93,13.81,13.84,3255000.0
2014-12-09 10:20:00,13.84,13.91,13.82,13.85,2544000.0,13.84,13.91,13.82,13.85,2544000.0
2014-12-09 10:30:00,13.85,13.92,13.78,13.88,3220500.0,13.85,13.92,13.78,13.88,3220500.0
2014-12-09 10:40:00,13.88,14.09,13.88,14.08,5107500.0,13.88,14.09,13.88,14.08,5107500.0
2014-12-09 10:50:00,14.08,14.11,13.97,13.99,2937000.0,14.08,14.11,13.97,13.99,2937000.0
2014-12-09 11:00:00,13.99,14.0,13.88,13.9,2527500.0,13.99,14.0,13.88,13.9,2527500.0
2014-12-09 11:10:00,13.89,14.03,13.89,14.01,1975500.0,13.89,14.03,13.89,14.01,1975500.0
2014-12-09 11:20:00,14.01,14.1,13.98,14.08,2125500.0,14.01,14.1,13.98,14.08,2125500.0
2014-12-09 11:30:00,14.09,14.1,14.03,14.03,1740000.0,14.09,14.1,14.03,14.03,1740000.0
2014-12-09 11:40:00,14.03,14.08,14.03,14.04,1060500.0,14.03,14.08,14.03,14.04,1060500.0
2014-12-09 11:50:00,14.04,14.04,13.91,13.91,3427500.0,14.04,14.04,13.91,13.91,3427500.0
2014-12-09 12:00:00,13.92,14.01,13.91,13.99,2302500.0,13.92,14.01,13.91,13.99,2302500.0
2014-12-09 12:10:00,13.97,14.01,13.97,13.99,763500.0,13.97,14.01,13.97,13.99,763500.0
2014-12-09 12:20:00,13.99,14.03,13.97,14.03,1383000.0,13.99,14.03,13.97,14.03,1383000.0
2014-12-09 12:30:00,14.03,14.09,14.01,14.09,1579500.0,14.03,14.09,14.01,14.09,1579500.0
2014-12-09 12:40:00,14.1,14.18,14.08,14.16,3342000.0,14.1,14.18,14.08,14.16,3342000.0
2014-12-09 12:50:00,14.16,14.28,14.16,14.25,3741000.0,14.16,14.28,14.16,14.25,3741000.0
2014-12-09 13:00:00,14.25,14.26,14.19,14.19,2217000.0,14.25,14.26,14.19,14.19,2217000.0
2014-12-09 13:10:00,14.19,14.21,14.14,14.18,1825500.0,14.19,14.21,14.14,14.18,1825500.0
2014-12-09 13:20:00,14.17,14.19,14.12,14.15,1708500.0,14.17,14.19,14.12,14.15,1708500.0
2014-12-09 13:30:00,14.14,14.26,14.14,14.25,2139000.0,14.14,14.26,14.14,14.25,2139000.0
2014-12-09 13:40:00,14.25,14.29,14.23,14.24,1831500.0,14.25,14.29,14.23,14.24,1831500.0
2014-12-09 13:50:00,14.23,14.31,14.21,14.31,2391000.0,14.23,14.31,14.21,14.31,2391000.0
2014-12-09 14:00:00,14.3,14.44,14.3,14.36,5103000.0,14.3,14.44,14.3,14.36,5103000.0
2014-12-09 14:10:00,14.36,14.36,14.33,14.34,997500.0,14.36,14.36,14.33,14.34,997500.0
2014-12-09 14:20:00,14.33,14.37,14.31,14.33,1384500.0,14.33,14.37,14.31,14.33,1384500.0
2014-12-09 14:30:00,14.33,14.36,14.25,14.31,1957500.0,14.33,14.36,14.25,14.31,1957500.0
2014-12-09 14:40:00,14.3,14.3,14.27,14.29,666000.0,14.3,14.3,14.27,14.29,666000.0
2014-12-09 14:50:00,14.29,14.3,14.21,14.23,1471500.0,14.29,14.3,14.21,14.23,1471500.0
2014-12-09 15:00:00,14.23,14.35,14.23,14.33,2119500.0,14.23,14.35,14.23,14.33,2119500.0
2014-12-09 15:10:00,14.32,14.42,14.32,14.41,1968000.0,14.32,14.42,14.32,14.41,1968000.0
2014-12-09 15:20:00,14.41,14.49,14.4,14.43,4039500.0,14.41,14.49,14.4,14.43,4039500.0
2014-12-09 15:30:00,14.43,14.46,14.41,14.46,2764500.0,14.43,14.46,14.41,14.46,2764500.0
2014-12-09 15:40:00,14.46,14.52,14.43,14.44,5349000.0,14.46,14.52,14.43,14.44,5349000.0
2014-12-09 15:50:00,14.45,14.48,14.45,14.46,3871500.0,14.45,14.48,14.45,14.46,3871500.0
2014-12-10 09:30:00,14.3,14.45,14.21,14.36,6804000.0,14.3,14.45,14.21,14.36,6804000.0
2014-12-10 09:40:00,14.36,14.41,14.2,14.23,3438000.0,14.36,14.41,14.2,14.23,3438000.0
2014-12-10 09:50:00,14.22,14.3,14.18,14.27,3678000.0,14.22,14.3,14.18,14.27,3678000.0
2014-12-10 10:00:00,14.26,14.31,14.23,14.27,2184000.0,14.26,14.31,14.23,14.27,2184000.0
2014-12-10 10:10:00,14.27,14.27,14.15,14.17,2656500.0,14.27,14.27,14.15,14.17,2656500.0
2014-12-10 10:20:00,14.16,14.23,14.11,14.15,3126000.0,14.16,14.23,14.11,14.15,3126000.0
2014-12-10 10:30:00,14.14,14.14,14.05,14.08,2667000.0,14.14,14.14,14.05,14.08,2667000.0
2014-12-10 10:40:00,14.07,14.1,14.01,14.06,2809500.0,14.07,14.1,14.01,14.06,2809500.0
2014-12-10 10:50:00,14.06,14.15,14.03,14.13,2997000.0,14.06,14.15,14.03,14.13,2997000.0
2014-12-10 11:00:00,14.13,14.14,14.07,14.1,1437000.0,14.13,14.14,14.07,14.1,1437000.0
2014-12-10 11:10:00,14.11,14.11,14.03,14.04,1618500.0,14.11,14.11,14.03,14.04,1618500.0
2014-12-10 11:20:00,14.05,14.05,13.98,14.02,2673000.0,14.05,14.05,13.98,14.02,2673000.0
2014-12-10 11:30:00,14.01,14.02,13.93,14.0,2884500.0,14.01,14.02,13.93,14.0,2884500.0
2014-12-10 11:40:00,14.0,14.0,13.94,13.98,1543500.0,14.0,14.0,13.94,13.98,1543500.0
2014-12-10 11:50:00,13.98,14.03,13.98,14.01,1714500.0,13.98,14.03,13.98,14.01,1714500.0
2014-12-10 12:00:00,14.01,14.01,13.97,13.99,1467000.0,14.01,14.01,13.97,13.99,1467000.0
2014-12-10 12:10:00,13.98,13.99,13.87,13.87,2290500.0,13.98,13.99,13.87,13.87,2290500.0
2014-12-10 12:20:00,13.87,13.9,13.85,13.89,2541000.0,13.87,13.9,13.85,13.89,2541000.0
2014-12-10 12:30:00,13.89,13.98,13.87,13.94,2814000.0,13.89,13.98,13.87,13.94,2814000.0
2014-12-10 12:40:00,13.94,14.0,13.92,13.99,1186500.0,13.94,14.0,13.92,13.99,1186500.0
2014-12-10 12:50:00,13.99,14.02,13.97,13.98,1419000.0,13.99,14.02,13.97,13.98,1419000.0
2014-12-10 13:00:00,13.98,14.02,13.97,13.98,1687500.0,13.98,14.02,13.97,13.98,1687500.0
2014-12-10 13:10:00,13.99,14.16,13.95,14.09,4678500.0,13.99,14.16,13.95,14.09,4678500.0
2014-12-10 13:20:00,14.09,14.1,14.03,14.07,2217000.0,14.09,14.1,14.03,14.07,2217000.0
2014-12-10 13:30:00,14.06,14.07,14.03,14.03,1296000.0,14.06,14.07,14.03,14.03,1296000.0
2014-12-10 13:40:00,14.04,14.06,13.95,13.96,1626000.0,14.04,14.06,13.95,13.96,1626000.0
2014-12-10 13:50:00,13.95,13.96,13.9,13.91,2593500.0,13.95,13.96,13.9,13.91,2593500.0
2014-12-10 14:00:00,13.92,13.94,13.87,13.91,2070000.0,13.92,13.94,13.87,13.91,2070000.0
2014-12-10 14:10:00,13.91,13.97,13.9,13.96,1612500.0,13.91,13.97,13.9,13.96,1612500.0
2014-12-10 14:20:00,13.97,13.97,13.89,13.92,2023500.0,13.97,13.97,13.89,13.92,2023500.0
2014-12-10 14:30:00,13.92,13.94,13.89,13.93,1354500.0,13.92,13.94,13.89,13.93,1354500.0
2014-12-10 14:40:00,13.93,14.0,13.92,13.98,1497000.0,13.93,14.0,13.92,13.98,1497000.0
2014-12-10 14:50:00,13.99,14.01,13.97,13.97,1854000.0,13.99,14.01,13.97,13.97,1854000.0
2014-12-10 15:00:00,13.97,13.99,13.93,13.95,2694000.0,13.97,13.99,13.93,13.95,2694000.0
2014-12-10 15:10:00,13.95,14.09,13.95,14.09,3228000.0,13.95,14.09,13.95,14.09,3228000.0
2014-12-10 15:20:00,14.09,14.12,14.05,14.07,2104500.0,14.09,14.12,14.05,14.07,2104500.0
2014-12-10 15:30:00,14.07,14.11,14.04,14.06,2194500.0,14.07,14.11,14.04,14.06,2194500.0
2014-12-10 15:40:00,14.07,14.07,14.0,14.01,2353500.0,14.07,14.07,14.0,14.01,2353500.0
2014-12-10 15:50:00,14.01,14.03,13.98,13.99,3835500.0,14.01,14.03,13.98,13.99,3835500.0
2014-12-11 09:30:00,14.04,14.26,14.01,14.2,4905000.0,14.04,14.26,14.01,14.2,4905000.0
2014-12-11 09:40:00,14.2,14.3,14.19,14.24,3205500.0,14.2,14.3,14.19,14.24,3205500.0
2014-12-11 09:50:00,14.23,14.26,14.12,14.15,3594000.0,14.23,14.26,14.12,14.15,3594000.0
2014-12-11 10:00:00,14.15,14.15,14.02,14.04,5157000.0,14.15,14.15,14.02,14.04,5157000.0
2014-12-11 10:10:00,14.05,14.06,13.95,14.02,3631500.0,14.05,14.06,13.95,14.02,3631500.0
2014-12-11 10:20:00,14.03,14.14,14.03,14.14,2484000.0,14.03,14.14,14.03,14.14,2484000.0
2014-12-11 10:30:00,14.14,14.2,14.11,14.2,2332500.0,14.14,14.2,14.11,14.2,2332500.0
2014-12-11 10:40:00,14.2,14.2,14.12,14.17,1923000.0,14.2,14.2,14.12,14.17,1923000.0
2014-12-11 10:50:00,14.17,14.21,14.15,14.2,1704000.0,14.17,14.21,14.15,14.2,1704000.0
2014-12-11 11:00:00,14.2,14.23,14.18,14.18,1068000.0,14.2,14.23,14.18,14.18,1068000.0
2014-12-11 11:10:00,14.18,14.23,14.18,14.21,1198500.0,14.18,14.23,14.18,14.21,1198500.0
2014-12-11 11:20:00,14.21,14.33,14.2,14.28,3612000.0,14.21,14.33,14.2,14.28,3612000.0
2014-12-11 11:30:00,14.28,14.36,14.27,14.35,2446500.0,14.28,14.36,14.27,14.35,2446500.0
2014-12-11 11:40:00,14.34,14.36,14.27,14.3,2271000.0,14.34,14.36,14.27,14.3,2271000.0
2014-12-11 11:50:00,14.31,14.35,14.31,14.32,1258500.0,14.31,14.35,14.31,14.32,1258500.0
2014-12-11 12:00:00,14.32,14.33,14.29,14.3,1033500.0,14.32,14.33,14.29,14.3,1033500.0
2014-12-11 12:10:00,14.3,14.31,14.26,14.26,1897500.0,14.3,14.31,14.26,14.26,1897500.0
2014-12-11 12:20:00,14.27,14.3,14.24,14.29,1480500.0,14.27,14.3,14.24,14.29,1480500.0
2014-12-11 12:30:00,14.28,14.28,14.23,14.25,1690500.0,14.28,14.28,14.23,14.25,1690500.0
2014-12-11 12:40:00,14.25,14.27,14.2,14.25,1539000.0,14.25,14.27,14.2,14.25,1539000.0
2014-12-11 12:50:00,14.25,14.27,14.23,14.25,1051500.0,14.25,14.27,14.23,14.25,1051500.0
2014-12-11 13:00:00,14.24,14.29,14.24,14.28,778500.0,14.24,14.29,14.24,14.28,778500.0
2014-12-11 13:10:00,14.26,14.27,14.22,14.24,1452000.0,14.26,14.27,14.22,14.24,1452000.0
2014-12-11 13:20:00,14.23,14.26,14.21,14.21,937500.0,14.23,14.26,14.21,14.21,937500.0
2014-12-11 13:30:00,14.23,14.25,14.22,14.23,808500.0,14.23,14.25,14.22,14.23,808500.0
2014-12-11 13:40:00,14.24,14.26,14.23,14.25,643500.0,14.24,14.26,14.23,14.25,643500.0
2014-12-11 13:50:00,14.25,14.25,14.17,14.18,1636500.0,14.25,14.25,14.17,14.18,1636500.0
2014-12-11 14:00:00,14.18,14.21,14.15,14.19,1995000.0,14.18,14.21,14.15,14.19,1995000.0
2014-12-11 14:10:00,14.19,14.2,14.17,14.17,1311000.0,14.19,14.2,14.17,14.17,1311000.0
2014-12-11 14:20:00,14.17,14.17,14.09,14.11,2133000.0,14.17,14.17,14.09,14.11,2133000.0
2014-12-11 14:30:00,14.1,14.13,14.08,14.09,1525500.0,14.1,14.13,14.08,14.09,1525500.0
2014-12-11 14:40:00,14.1,14.11,13.99,14.01,3244500.0,14.1,14.11,13.99,14.01,3244500.0
2014-12-11 14:50:00,14.01,14.04,13.94,13.95,2826000.0,14.01,14.04,13.94,13.95,2826000.0
2014-12-11 15:00:00,13.95,14.01,13.94,13.98,2223000.0,13.95,14.01,13.94,13.98,2223000.0
2014-12-11 15:10:00,13.97,14.04,13.97,13.99,1209000.0,13.97,14.04,13.97,13.99,1209000.0
2014-12-11 15:20:00,14.0,14.05,13.99,14.02,1999500.0,14.0,14.05,13.99,14.02,1999500.0
2014-12-11 15:30:00,14.01,14.04,13.95,13.95,2143500.0,14.01,14.04,13.95,13.95,2143500.0
2014-12-11 15:40:00,13.95,14.0,13.88,13.89,3487500.0,13.95,14.0,13.88,13.89,3487500.0
2014-12-11 15:50:00,13.89,13.94,13.88,13.93,4234500.0,13.89,13.94,13.88,13.93,4234500.0
2014-12-12 09:30:00,13.65,13.83,13.63,13.82,5833500.0,13.65,13.83,13.63,13.82,5833500.0
2014-12-12 09:40:00,13.82,13.86,13.69,13.69,4404000.0,13.82,13.86,13.69,13.69,4404000.0
2014-12-12 09:50:00,13.71,13.8,13.66,13.72,4080000.0,13.71,13.8,13.66,13.72,4080000.0
2014-12-12 10:00:00,13.73,13.75,13.65,13.71,3472500.0,13.73,13.75,13.65,13.71,3472500.0
2014-12-12 10:10:00,13.71,13.79,13.64,13.77,4419000.0,13.71,13.79,13.64,13.77,4419000.0
2014-12-12 10:20:00,13.77,13.96,13.76,13.93,4899000.0,13.77,13.96,13.76,13.93,4899000.0
2014-12-12 10:30:00,13.93,14.03,13.89,14.0,5313000.0,13.93,14.03,13.89,14.0,5313000.0
2014-12-12 10:40:00,13.99,14.0,13.92,13.97,3252000.0,13.99,14.0,13.92,13.97,3252000.0
2014-12-12 10:50:00,13.97,14.0,13.88,13.89,2907000.0,13.97,14.0,13.88,13.89,2907000.0
2014-12-12 11:00:00,13.9,13.93,13.82,13.92,3678000.0,13.9,13.93,13.82,13.92,3678000.0
2014-12-12 11:10:00,13.92,13.98,13.89,13.93,1824000.0,13.92,13.98,13.89,13.93,1824000.0
2014-12-12 11:20:00,13.93,13.97,13.9,13.9,1560000.0,13.93,13.97,13.9,13.9,1560000.0
2014-12-12 11:30:00,13.91,14.07,13.91,14.07,2637000.0,13.91,14.07,13.91,14.07,2637000.0
2014-12-12 11:40:00,14.07,14.09,14.0,14.01,3022500.0,14.07,14.09,14.0,14.01,3022500.0
2014-12-12 11:50:00,14.01,14.07,13.94,13.95,2644500.0,14.01,14.07,13.94,13.95,2644500.0
2014-12-12 12:00:00,13.96,14.0,13.93,13.93,2292000.0,13.96,14.0,13.93,13.93,2292000.0
2014-12-12 12:10:00,13.93,13.98,13.91,13.95,2047500.0,13.93,13.98,13.91,13.95,2047500.0
2014-12-12 12:20:00,13.95,14.05,13.92,14.04,2347500.0,13.95,14.05,13.92,14.04,2347500.0
2014-12-12 12:30:00,14.05,14.07,14.0,14.02,1492500.0,14.05,14.07,14.0,14.02,1492500.0
2014-12-12 12:40:00,14.03,14.11,14.01,14.1,1633500.0,14.03,14.11,14.01,14.1,1633500.0
2014-12-12 12:50:00,14.11,14.11,14.03,14.04,981000.0,14.11,14.11,14.03,14.04,981000.0
2014-12-12 13:00:00,14.04,14.05,13.98,14.01,1278000.0,14.04,14.05,13.98,14.01,1278000.0
2014-12-12 13:10:00,14.02,14.03,13.98,14.0,906000.0,14.02,14.03,13.98,14.0,906000.0
2014-12-12 13:20:00,14.01,14.02,13.99,14.0,537000.0,14.01,14.02,13.99,14.0,537000.0
2014-12-12 13:30:00,14.01,14.01,13.92,13.94,2215500.0,14.01,14.01,13.92,13.94,2215500.0
2014-12-12 13:40:00,13.94,13.95,13.91,13.93,1323000.0,13.94,13.95,13.91,13.93,1323000.0
2014-12-12 13:50:00,13.94,13.98,13.93,13.94,648000.0,13.94,13.98,13.93,13.94,648000.0
2014-12-12 14:00:00,13.95,13.97,13.94,13.94,421500.0,13.95,13.97,13.94,13.94,421500.0
2014-12-12 14:10:00,13.94,13.95,13.89,13.92,736500.0,13.94,13.95,13.89,13.92,736500.0
2014-12-12 14:20:00,13.92,13.94,13.89,13.9,882000.0,13.92,13.94,13.89,13.9,882000.0
2014-12-12 14:30:00,13.9,13.91,13.87,13.87,1624500.0,13.9,13.91,13.87,13.87,1624500.0
2014-12-12 14:40:00,13.87,13.89,13.86,13.88,1077000.0,13.87,13.89,13.86,13.88,1077000.0
2014-12-12 14:50:00,13.88,13.92,13.87,13.91,1072500.0,13.88,13.92,13.87,13.91,1072500.0
2014-12-12 15:00:00,13.92,13.96,13.91,13.93,1026000.0,13.92,13.96,13.91,13.93,1026000.0
2014-12-12 15:10:00,13.93,13.93,13.9,13.91,697500.0,13.93,13.93,13.9,13.91,697500.0
2014-12-12 15:20:00,13.9,13.92,13.89,13.91,673500.0,13.9,13.92,13.89,13.91,673500.0
2014-12-12 15:30:00,13.9,13.91,13.84,13.85,1588500.0,13.9,13.91,13.84,13.85,1588500.0
2014-12-12 15:40:00,13.85,13.85,13.79,13.8,2298000.0,13.85,13.85,13.79,13.8,2298000.0
2014-12-12 15:50:00,13.79,13.82,13.77,13.81,4597500.0,13.79,13.82,13.77,13.81,4597500.0
2014-12-15 09:30:00,13.95,13.99,13.83,13.84,3550500.0,13.95,13.99,13.83,13.84,3550500.0
2014-12-15 09:40:00,13.84,13.88,13.72,13.81,3294000.0,13.84,13.88,13.72,13.81,3294000.0
2014-12-15 09:50:00,13.8,13.85,13.77,13.79,1858500.0,13.8,13.85,13.77,13.79,1858500.0
2014-12-15 10:00:00,13.77,13.79,13.67,13.68,2898000.0,13.77,13.79,13.67,13.68,2898000.0
2014-12-15 10:10:00,13.68,13.8,13.66,13.75,2634000.0,13.68,13.8,13.66,13.75,2634000.0
2014-12-15 10:20:00,13.75,13.75,13.69,13.74,1519500.0,13.75,13.75,13.69,13.74,1519500.0
2014-12-15 10:30:00,13.75,13.75,13.56,13.61,2458500.0,13.75,13.75,13.56,13.61,2458500.0
2014-12-15 10:40:00,13.61,13.71,13.59,13.7,4618500.0,13.61,13.71,13.59,13.7,4618500.0
2014-12-15 10:50:00,13.7,13.79,13.7,13.73,2067000.0,13.7,13.79,13.7,13.73,2067000.0
2014-12-15 11:00:00,13.73,13.74,13.67,13.7,1549500.0,13.73,13.74,13.67,13.7,1549500.0
2014-12-15 11:10:00,13.7,13.71,13.58,13.58,2896500.0,13.7,13.71,13.58,13.58,2896500.0
2014-12-15 11:20:00,13.58,13.64,13.51,13.58,3040500.0,13.58,13.64,13.51,13.58,3040500.0
2014-12-15 11:30:00,13.57,13.65,13.52,13.52,2233500.0,13.57,13.65,13.52,13.52,2233500.0
2014-12-15 11:40:00,13.52,13.64,13.51,13.6,1975500.0,13.52,13.64,13.51,13.6,1975500.0
2014-12-15 11:50:00,13.6,13.62,13.56,13.57,1503000.0,13.6,13.62,13.56,13.57,1503000.0
2014-12-15 12:00:00,13.57,13.72,13.57,13.69,2344500.0,13.57,13.72,13.57,13.69,2344500.0
2014-12-15 12:10:00,13.69,13.75,13.67,13.71,1878000.0,13.69,13.75,13.67,13.71,1878000.0
2014-12-15 12:20:00,13.72,13.82,13.71,13.79,1914000.0,13.72,13.82,13.71,13.79,1914000.0
2014-12-15 12:30:00,13.79,13.79,13.73,13.78,1303500.0,13.79,13.79,13.73,13.78,1303500.0
2014-12-15 12:40:00,13.77,13.79,13.72,13.76,832500.0,13.77,13.79,13.72,13.76,832500.0
2014-12-15 12:50:00,13.75,13.79,13.73,13.77,465000.0,13.75,13.79,13.73,13.77,465000.0
2014-12-15 13:00:00,13.77,13.78,13.74,13.75,742500.0,13.77,13.78,13.74,13.75,742500.0
2014-12-15 13:10:00,13.74,13.75,13.68,13.72,1134000.0,13.74,13.75,13.68,13.72,1134000.0
2014-12-15 13:20:00,13.73,13.75,13.7,13.7,738000.0,13.73,13.75,13.7,13.7,738000.0
2014-12-15 13:30:00,13.7,13.73,13.69,13.71,363000.0,13.7,13.73,13.69,13.71,363000.0
2014-12-15 13:40:00,13.71,13.72,13.67,13.69,987000.0,13.71,13.72,13.67,13.69,987000.0
2014-12-15 13:50:00,13.68,13.73,13.67,13.7,676500.0,13.68,13.73,13.67,13.7,676500.0
2014-12-15 14:00:00,13.69,13.71,13.66,13.67,615000.0,13.69,13.71,13.66,13.67,615000.0
2014-12-15 14:10:00,13.67,13.67,13.62,13.64,646500.0,13.67,13.67,13.62,13.64,646500.0
2014-12-15 14:20:00,13.64,13.69,13.63,13.66,1513500.0,13.64,13.69,13.63,13.66,1513500.0
2014-12-15 14:30:00,13.66,13.71,13.64,13.7,1354500.0,13.66,13.71,13.64,13.7,1354500.0
2014-12-15 14:40:00,13.7,13.71,13.63,13.65,601500.0,13.7,13.71,13.63,13.65,601500.0
2014-12-15 14:50:00,13.65,13.67,13.62,13.65,606000.0,13.65,13.67,13.62,13.65,606000.0
2014-12-15 15:00:00,13.65,13.68,13.63,13.64,954000.0,13.65,13.68,13.63,13.64,954000.0
2014-12-15 15:10:00,13.64,13.68,13.64,13.65,664500.0,13.64,13.68,13.64,13.65,664500.0
2014-12-15 15:20:00,13.65,13.67,13.57,13.57,1224000.0,13.65,13.67,13.57,13.57,1224000.0
2014-12-15 15:30:00,13.57,13.62,13.54,13.62,1623000.0,13.57,13.62,13.54,13.62,1623000.0
2014-12-15 15:40:00,13.62,13.62,13.58,13.61,1780500.0,13.62,13.62,13.58,13.61,1780500.0
2014-12-15 15:50:00,13.6,13.63,13.58,13.6,3492000.0,13.6,13.63,13.58,13.6,3492000.0
2014-12-16 09:30:00,13.39,13.53,13.35,13.4,5569500.0,13.39,13.53,13.35,13.4,5569500.0
2014-12-16 09:40:00,13.41,13.51,13.38,13.49,3328500.0,13.41,13.51,13.38,13.49,3328500.0
2014-12-16 09:50:00,13.49,13.49,13.35,13.35,2671500.0,13.49,13.49,13.35,13.35,2671500.0
2014-12-16 10:00:00,13.36,13.38,13.15,13.19,8484000.0,13.36,13.38,13.15,13.19,8484000.0
2014-12-16 10:10:00,13.2,13.25,13.16,13.22,5692500.0,13.2,13.25,13.16,13.22,5692500.0
2014-12-16 10:20:00,13.2,13.21,13.07,13.15,6751500.0,13.2,13.21,13.07,13.15,6751500.0
2014-12-16 10:30:00,13.15,13.17,13.09,13.1,2685000.0,13.15,13.17,13.09,13.1,2685000.0
2014-12-16 10:40:00,13.1,13.11,13.02,13.08,5017500.0,13.1,13.11,13.02,13.08,5017500.0
2014-12-16 10:50:00,13.07,13.23,13.06,13.23,5008500.0,13.07,13.23,13.06,13.23,5008500.0
2014-12-16 11:00:00,13.23,13.29,13.16,13.24,4962000.0,13.23,13.29,13.16,13.24,4962000.0
2014-12-16 11:10:00,13.26,13.36,13.25,13.34,3948000.0,13.26,13.36,13.25,13.34,3948000.0
2014-12-16 11:20:00,13.34,13.57,13.31,13.57,6628500.0,13.34,13.57,13.31,13.57,6628500.0
2014-12-16 11:30:00,13.57,13.58,13.48,13.48,3676500.0,13.57,13.58,13.48,13.48,3676500.0
2014-12-16 11:40:00,13.49,13.54,13.45,13.51,3205500.0,13.49,13.54,13.45,13.51,3205500.0
2014-12-16 11:50:00,13.52,13.53,13.43,13.45,2412000.0,13.52,13.53,13.43,13.45,2412000.0
2014-12-16 12:00:00,13.45,13.48,13.42,13.47,2449500.0,13.45,13.48,13.42,13.47,2449500.0
2014-12-16 12:10:00,13.47,13.54,13.47,13.5,1936500.0,13.47,13.54,13.47,13.5,1936500.0
2014-12-16 12:20:00,13.51,13.52,13.46,13.49,1048500.0,13.51,13.52,13.46,13.49,1048500.0
2014-12-16 12:30:00,13.49,13.54,13.47,13.53,1110000.0,13.49,13.54,13.47,13.53,1110000.0
2014-12-16 12:40:00,13.53,13.53,13.44,13.47,1234500.0,13.53,13.53,13.44,13.47,1234500.0
2014-12-16 12:50:00,13.46,13.5,13.41,13.42,1551000.0,13.46,13.5,13.41,13.42,1551000.0
2014-12-16 13:00:00,13.42,13.44,13.35,13.35,2659500.0,13.42,13.44,13.35,13.35,2659500.0
2014-12-16 13:10:00,13.36,13.38,13.31,13.35,2245500.0,13.36,13.38,13.31,13.35,2245500.0
2014-12-16 13:20:00,13.34,13.4,13.33,13.39,1827000.0,13.34,13.4,13.33,13.39,1827000.0
2014-12-16 13:30:00,13.39,13.43,13.35,13.41,1200000.0,13.39,13.43,13.35,13.41,1200000.0
2014-12-16 13:40:00,13.41,13.44,13.39,13.43,1444500.0,13.41,13.44,13.39,13.43,1444500.0
2014-12-16 13:50:00,13.43,13.48,13.42,13.44,985500.0,13.43,13.48,13.42,13.44,985500.0
2014-12-16 14:00:00,13.44,13.44,13.37,13.4,1243500.0,13.44,13.44,13.37,13.4,1243500.0
2014-12-16 14:10:00,13.39,13.42,13.38,13.4,819000.0,13.39,13.42,13.38,13.4,819000.0
2014-12-16 14:20:00,13.41,13.43,13.38,13.38,531000.0,13.41,13.43,13.38,13.38,531000.0
2014-12-16 14:30:00,13.39,13.41,13.37,13.39,676500.0,13.39,13.41,13.37,13.39,676500.0
2014-12-16 14:40:00,13.39,13.42,13.34,13.35,984000.0,13.39,13.42,13.34,13.35,984000.0
2014-12-16 14:50:00,13.35,13.35,13.32,13.35,984000.0,13.35,13.35,13.32,13.35,984000.0
2014-12-16 15:00:00,13.34,13.39,13.33,13.36,1243500.0,13.34,13.39,13.33,13.36,1243500.0
2014-12-16 15:10:00,13.36,13.38,13.34,13.36,541500.0,13.36,13.38,13.34,13.36,541500.0
2014-12-16 15:20:00,13.36,13.36,13.26,13.26,1497000.0,13.36,13.36,13.26,13.26,1497000.0
2014-12-16 15:30:00,13.26,13.29,13.21,13.23,2307000.0,13.26,13.29,13.21,13.23,2307000.0
2014-12-16 15:40:00,13.23,13.26,13.2,13.24,2829000.0,13.23,13.26,13.2,13.24,2829000.0
2014-12-16 15:50:00,13.24,13.24,13.17,13.19,4080000.0,13.24,13.24,13.17,13.19,4080000.0
2014-12-17 09:30:00,12.88,13.12,12.84,13.03,12757500.0,12.88,13.12,12.84,13.03,12757500.0
2014-12-17 09:40:00,13.02,13.23,12.95,13.21,8206500.0,13.02,13.23,12.95,13.21,8206500.0
2014-12-17 09:50:00,13.21,13.3,13.17,13.24,5446500.0,13.21,13.3,13.17,13.24,5446500.0
2014-12-17 10:00:00,13.25,13.44,13.22,13.36,5676000.0,13.25,13.44,13.22,13.36,5676000.0
2014-12-17 10:10:00,13.35,13.39,13.29,13.36,3241500.0,13.35,13.39,13.29,13.36,3241500.0
2014-12-17 10:20:00,13.37,13.38,13.22,13.23,3687000.0,13.37,13.38,13.22,13.23,3687000.0
2014-12-17 10:30:00,13.23,13.32,13.23,13.3,1480500.0,13.23,13.32,13.23,13.3,1480500.0
2014-12-17 10:40:00,13.31,13.49,13.26,13.45,3403500.0,13.31,13.49,13.26,13.45,3403500.0
2014-12-17 10:50:00,13.45,13.46,13.4,13.41,1773000.0,13.45,13.46,13.4,13.41,1773000.0
2014-12-17 11:00:00,13.4,13.45,13.4,13.42,921000.0,13.4,13.45,13.4,13.42,921000.0
2014-12-17 11:10:00,13.43,13.45,13.4,13.45,1011000.0,13.43,13.45,13.4,13.45,1011000.0
2014-12-17 11:20:00,13.45,13.57,13.45,13.52,2970000.0,13.45,13.57,13.45,13.52,2970000.0
2014-12-17 11:30:00,13.53,13.57,13.49,13.57,1335000.0,13.53,13.57,13.49,13.57,1335000.0
2014-12-17 11:40:00,13.56,13.68,13.56,13.61,3430500.0,13.56,13.68,13.56,13.61,3430500.0
2014-12-17 11:50:00,13.6,13.63,13.57,13.6,1801500.0,13.6,13.63,13.57,13.6,1801500.0
2014-12-17 12:00:00,13.6,13.63,13.54,13.58,1306500.0,13.6,13.63,13.54,13.58,1306500.0
2014-12-17 12:10:00,13.57,13.58,13.52,13.56,1776000.0,13.57,13.58,13.52,13.56,1776000.0
2014-12-17 12:20:00,13.56,13.58,13.51,13.51,849000.0,13.56,13.58,13.51,13.51,849000.0
2014-12-17 12:30:00,13.51,13.57,13.51,13.53,1155000.0,13.51,13.57,13.51,13.53,1155000.0
2014-12-17 12:40:00,13.54,13.56,13.51,13.51,808500.0,13.54,13.56,13.51,13.51,808500.0
2014-12-17 12:50:00,13.51,13.61,13.51,13.59,1081500.0,13.51,13.61,13.51,13.59,1081500.0
2014-12-17 13:00:00,13.59,13.6,13.56,13.57,606000.0,13.59,13.6,13.56,13.57,606000.0
2014-12-17 13:10:00,13.57,13.59,13.54,13.56,567000.0,13.57,13.59,13.54,13.56,567000.0
2014-12-17 13:20:00,13.56,13.6,13.55,13.59,441000.0,13.56,13.6,13.55,13.59,441000.0
2014-12-17 13:30:00,13.59,13.63,13.58,13.62,693000.0,13.59,13.63,13.58,13.62,693000.0
2014-12-17 13:40:00,13.62,13.63,13.57,13.59,825000.0,13.62,13.63,13.57,13.59,825000.0
2014-12-17 13:50:00,13.59,13.61,13.57,13.61,532500.0,13.59,13.61,13.57,13.61,532500.0
2014-12-17 14:00:00,13.61,13.68,13.59,13.67,3106500.0,13.61,13.68,13.59,13.67,3106500.0
2014-12-17 14:10:00,13.66,13.78,13.63,13.71,2346000.0,13.66,13.78,13.63,13.71,2346000.0
2014-12-17 14:20:00,13.72,13.72,13.66,13.68,2118000.0,13.72,13.72,13.66,13.68,2118000.0
2014-12-17 14:30:00,13.67,13.7,13.63,13.69,1365000.0,13.67,13.7,13.63,13.69,1365000.0
2014-12-17 14:40:00,13.68,13.69,13.59,13.6,2220000.0,13.68,13.69,13.59,13.6,2220000.0
2014-12-17 14:50:00,13.59,13.65,13.58,13.61,1456500.0,13.59,13.65,13.58,13.61,1456500.0
2014-12-17 15:00:00,13.6,13.6,13.53,13.55,1654500.0,13.6,13.6,13.53,13.55,1654500.0
2014-12-17 15:10:00,13.55,13.65,13.55,13.65,982500.0,13.55,13.65,13.55,13.65,982500.0
2014-12-17 15:20:00,13.64,13.71,13.62,13.7,1387500.0,13.64,13.71,13.62,13.7,1387500.0
2014-12-17 15:30:00,13.7,13.73,13.68,13.69,2449500.0,13.7,13.73,13.68,13.69,2449500.0
2014-12-17 15:40:00,13.7,13.75,13.7,13.73,2379000.0,13.7,13.75,13.7,13.73,2379000.0
2014-12-17 15:50:00,13.73,13.74,13.69,13.73,3174000.0,13.73,13.74,13.69,13.73,3174000.0
2014-12-18 09:30:00,14.16,14.29,14.15,14.23,9526500.0,14.16,14.29,14.15,14.23,9526500.0
2014-12-18 09:40:00,14.24,14.26,14.13,14.17,5548500.0,14.24,14.26,14.13,14.17,5548500.0
2014-12-18 09:50:00,14.17,14.26,14.16,14.26,2797500.0,14.17,14.26,14.16,14.26,2797500.0
2014-12-18 10:00:00,14.26,14.28,14.21,14.27,3414000.0,14.26,14.28,14.21,14.27,3414000.0
2014-12-18 10:10:00,14.27,14.28,14.2,14.21,2218500.0,14.27,14.28,14.2,14.21,2218500.0
2014-12-18 10:20:00,14.2,14.23,14.17,14.19,2766000.0,14.2,14.23,14.17,14.19,2766000.0
2014-12-18 10:30:00,14.19,14.21,14.14,14.16,3081000.0,14.19,14.21,14.14,14.16,3081000.0
2014-12-18 10:40:00,14.16,14.24,14.14,14.23,2608500.0,14.16,14.24,14.14,14.23,2608500.0
2014-12-18 10:50:00,14.22,14.25,14.17,14.18,1779000.0,14.22,14.25,14.17,14.18,1779000.0
2014-12-18 11:00:00,14.18,14.19,14.12,14.13,3489000.0,14.18,14.19,14.12,14.13,3489000.0
2014-12-18 11:10:00,14.13,14.21,14.12,14.21,2443500.0,14.13,14.21,14.12,14.21,2443500.0
2014-12-18 11:20:00,14.21,14.25,14.18,14.21,1701000.0,14.21,14.25,14.18,14.21,1701000.0
2014-12-18 11:30:00,14.22,14.24,14.18,14.21,1092000.0,14.22,14.24,14.18,14.21,1092000.0
2014-12-18 11:40:00,14.21,14.26,14.2,14.24,1591500.0,14.21,14.26,14.2,14.24,1591500.0
2014-12-18 11:50:00,14.24,14.31,14.24,14.28,3162000.0,14.24,14.31,14.24,14.28,3162000.0
2014-12-18 12:00:00,14.27,14.3,14.25,14.25,1605000.0,14.27,14.3,14.25,14.25,1605000.0
2014-12-18 12:10:00,14.26,14.3,14.25,14.27,915000.0,14.26,14.3,14.25,14.27,915000.0
2014-12-18 12:20:00,14.27,14.29,14.24,14.27,1140000.0,14.27,14.29,14.24,14.27,1140000.0
2014-12-18 12:30:00,14.27,14.29,14.25,14.28,936000.0,14.27,14.29,14.25,14.28,936000.0
2014-12-18 12:40:00,14.28,14.31,14.26,14.29,1384500.0,14.28,14.31,14.26,14.29,1384500.0
2014-12-18 12:50:00,14.29,14.29,14.27,14.28,604500.0,14.29,14.29,14.27,14.28,604500.0
2014-12-18 13:00:00,14.28,14.29,14.26,14.27,739500.0,14.28,14.29,14.26,14.27,739500.0
2014-12-18 13:10:00,14.27,14.28,14.25,14.27,850500.0,14.27,14.28,14.25,14.27,850500.0
2014-12-18 13:20:00,14.27,14.31,14.27,14.31,1356000.0,14.27,14.31,14.27,14.31,1356000.0
2014-12-18 13:30:00,14.31,14.33,14.28,14.31,1714500.0,14.31,14.33,14.28,14.31,1714500.0
2014-12-18 13:40:00,14.31,14.32,14.29,14.31,921000.0,14.31,14.32,14.29,14.31,921000.0
2014-12-18 13:50:00,14.31,14.32,14.3,14.3,721500.0,14.31,14.32,14.3,14.3,721500.0
2014-12-18 14:00:00,14.3,14.3,14.25,14.26,1963500.0,14.3,14.3,14.25,14.26,1963500.0
2014-12-18 14:10:00,14.26,14.3,14.25,14.29,1386000.0,14.26,14.3,14.25,14.29,1386000.0
2014-12-18 14:20:00,14.29,14.3,14.26,14.28,798000.0,14.29,14.3,14.26,14.28,798000.0
2014-12-18 14:30:00,14.28,14.29,14.26,14.28,1692000.0,14.28,14.29,14.26,14.28,1692000.0
2014-12-18 14:40:00,14.28,14.32,14.26,14.3,1338000.0,14.28,14.32,14.26,14.3,1338000.0
2014-12-18 14:50:00,14.3,14.37,14.3,14.37,2859000.0,14.3,14.37,14.3,14.37,2859000.0
2014-12-18 15:00:00,14.37,14.47,14.35,14.45,3607500.0,14.37,14.47,14.35,14.45,3607500.0
2014-12-18 15:10:00,14.46,14.47,14.42,14.44,2839500.0,14.46,14.47,14.42,14.44,2839500.0
2014-12-18 15:20:00,14.45,14.45,14.43,14.44,2160000.0,14.45,14.45,14.43,14.44,2160000.0
2014-12-18 15:30:00,14.45,14.49,14.44,14.48,2460000.0,14.45,14.49,14.44,14.48,2460000.0
2014-12-18 15:40:00,14.47,14.53,14.46,14.53,5194500.0,14.47,14.53,14.46,14.53,5194500.0
2014-12-18 15:50:00,14.53,14.56,14.51,14.55,6336000.0,14.53,14.56,14.51,14.55,6336000.0
2014-12-19 09:30:00,14.69,14.69,14.44,14.45,7494000.0,14.69,14.69,14.44,14.45,7494000.0
2014-12-19 09:40:00,14.45,14.51,14.35,14.46,5053500.0,14.45,14.51,14.35,14.46,5053500.0
2014-12-19 09:50:00,14.47,14.53,14.42,14.52,3181500.0,14.47,14.53,14.42,14.52,3181500.0
2014-12-19 10:00:00,14.53,14.53,14.48,14.49,2841000.0,14.53,14.53,14.48,14.49,2841000.0
2014-12-19 10:10:00,14.49,14.59,14.45,14.57,2781000.0,14.49,14.59,14.45,14.57,2781000.0
2014-12-19 10:20:00,14.57,14.63,14.55,14.58,4086000.0,14.57,14.63,14.55,14.58,4086000.0
2014-12-19 10:30:00,14.58,14.6,14.48,14.51,3541500.0,14.58,14.6,14.48,14.51,3541500.0
2014-12-19 10:40:00,14.51,14.56,14.44,14.44,2565000.0,14.51,14.56,14.44,14.44,2565000.0
2014-12-19 10:50:00,14.44,14.6,14.44,14.59,3837000.0,14.44,14.6,14.44,14.59,3837000.0
2014-12-19 11:00:00,14.58,14.58,14.48,14.49,2407500.0,14.58,14.58,14.48,14.49,2407500.0
2014-12-19 11:10:00,14.49,14.53,14.49,14.49,795000.0,14.49,14.53,14.49,14.49,795000.0
2014-12-19 11:20:00,14.49,14.52,14.46,14.5,1210500.0,14.49,14.52,14.46,14.5,1210500.0
2014-12-19 11:30:00,14.51,14.52,14.46,14.47,1269000.0,14.51,14.52,14.46,14.47,1269000.0
2014-12-19 11:40:00,14.47,14.49,14.44,14.46,868500.0,14.47,14.49,14.44,14.46,868500.0
2014-12-19 11:50:00,14.46,14.48,14.41,14.42,1548000.0,14.46,14.48,14.41,14.42,1548000.0
2014-12-19 12:00:00,14.43,14.44,14.39,14.41,1369500.0,14.43,14.44,14.39,14.41,1369500.0
2014-12-19 12:10:00,14.41,14.41,14.34,14.35,1947000.0,14.41,14.41,14.34,14.35,1947000.0
2014-12-19 12:20:00,14.35,14.38,14.3,14.38,2362500.0,14.35,14.38,14.3,14.38,2362500.0
2014-12-19 12:30:00,14.37,14.39,14.32,14.35,2025000.0,14.37,14.39,14.32,14.35,2025000.0
2014-12-19 12:40:00,14.35,14.46,14.34,14.45,1509000.0,14.35,14.46,14.34,14.45,1509000.0
2014-12-19 12:50:00,14.44,14.5,14.41,14.48,2575500.0,14.44,14.5,14.41,14.48,2575500.0
2014-12-19 13:00:00,14.47,14.52,14.46,14.5,1360500.0,14.47,14.52,14.46,14.5,1360500.0
2014-12-19 13:10:00,14.49,14.51,14.47,14.49,579000.0,14.49,14.51,14.47,14.49,579000.0
2014-12-19 13:20:00,14.48,14.48,14.42,14.44,1798500.0,14.48,14.48,14.42,14.44,1798500.0
2014-12-19 13:30:00,14.44,14.44,14.39,14.41,1096500.0,14.44,14.44,14.39,14.41,1096500.0
2014-12-19 13:40:00,14.41,14.49,14.41,14.47,1678500.0,14.41,14.49,14.41,14.47,1678500.0
2014-12-19 13:50:00,14.47,14.48,14.43,14.46,772500.0,14.47,14.48,14.43,14.46,772500.0
2014-12-19 14:00:00,14.45,14.49,14.43,14.48,573000.0,14.45,14.49,14.43,14.48,573000.0
2014-12-19 14:10:00,14.48,14.5,14.45,14.47,1047000.0,14.48,14.5,14.45,14.47,1047000.0
2014-12-19 14:20:00,14.47,14.52,14.47,14.5,909000.0,14.47,14.52,14.47,14.5,909000.0
2014-12-19 14:30:00,14.51,14.51,14.48,14.5,543000.0,14.51,14.51,14.48,14.5,543000.0
2014-12-19 14:40:00,14.51,14.56,14.5,14.55,2166000.0,14.51,14.56,14.5,14.55,2166000.0
2014-12-19 14:50:00,14.55,14.61,14.54,14.6,2326500.0,14.55,14.61,14.54,14.6,2326500.0
2014-12-19 15:00:00,14.6,14.65,14.6,14.65,2422500.0,14.6,14.65,14.6,14.65,2422500.0
2014-12-19 15:10:00,14.64,14.66,14.62,14.64,2305500.0,14.64,14.66,14.62,14.64,2305500.0
2014-12-19 15:20:00,14.64,14.65,14.61,14.63,1672500.0,14.64,14.65,14.61,14.63,1672500.0
2014-12-19 15:30:00,14.64,14.67,14.63,14.64,2098500.0,14.64,14.67,14.63,14.64,2098500.0
2014-12-19 15:40:00,14.64,14.67,14.62,14.62,1893000.0,14.64,14.67,14.62,14.62,1893000.0
2014-12-19 15:50:00,14.63,14.67,14.61,14.62,5067000.0,14.63,14.67,14.61,14.62,5067000.0
2014-12-22 09:30:00,14.67,14.68,14.55,14.64,3484500.0,14.67,14.68,14.55,14.64,3484500.0
2014-12-22 09:40:00,14.65,14.86,14.63,14.84,5560500.0,14.65,14.86,14.63,14.84,5560500.0
2014-12-22 09:50:00,14.85,14.91,14.77,14.88,3868500.0,14.85,14.91,14.77,14.88,3868500.0
2014-12-22 10:00:00,14.87,14.93,14.84,14.87,4333500.0,14.87,14.93,14.84,14.87,4333500.0
2014-12-22 10:10:00,14.87,14.9,14.85,14.87,2589000.0,14.87,14.9,14.85,14.87,2589000.0
2014-12-22 10:20:00,14.87,14.94,14.86,14.89,3436500.0,14.87,14.94,14.86,14.89,3436500.0
2014-12-22 10:30:00,14.89,14.9,14.77,14.79,3705000.0,14.89,14.9,14.77,14.79,3705000.0
2014-12-22 10:40:00,14.8,14.84,14.79,14.81,1969500.0,14.8,14.84,14.79,14.81,1969500.0
2014-12-22 10:50:00,14.8,14.81,14.79,14.8,1443000.0,14.8,14.81,14.79,14.8,1443000.0
2014-12-22 11:00:00,14.8,14.8,14.77,14.79,2157000.0,14.8,14.8,14.77,14.79,2157000.0
2014-12-22 11:10:00,14.79,14.82,14.79,14.8,1416000.0,14.79,14.82,14.79,14.8,1416000.0
2014-12-22 11:20:00,14.8,14.84,14.79,14.84,732000.0,14.8,14.84,14.79,14.84,732000.0
2014-12-22 11:30:00,14.83,14.86,14.8,14.8,1290000.0,14.83,14.86,14.8,14.8,1290000.0
2014-12-22 11:40:00,14.8,14.81,14.77,14.77,1975500.0,14.8,14.81,14.77,14.77,1975500.0
2014-12-22 11:50:00,14.77,14.78,14.75,14.77,1489500.0,14.77,14.78,14.75,14.77,1489500.0
2014-12-22 12:00:00,14.77,14.81,14.75,14.81,1366500.0,14.77,14.81,14.75,14.81,1366500.0
2014-12-22 12:10:00,14.8,14.81,14.75,14.76,1702500.0,14.8,14.81,14.75,14.76,1702500.0
2014-12-22 12:20:00,14.76,14.77,14.75,14.76,735000.0,14.76,14.77,14.75,14.76,735000.0
2014-12-22 12:30:00,14.76,14.78,14.75,14.76,1188000.0,14.76,14.78,14.75,14.76,1188000.0
2014-12-22 12:40:00,14.76,14.77,14.75,14.76,930000.0,14.76,14.77,14.75,14.76,930000.0
2014-12-22 12:50:00,14.76,14.77,14.75,14.76,694500.0,14.76,14.77,14.75,14.76,694500.0
2014-12-22 13:00:00,14.76,14.77,14.75,14.76,802500.0,14.76,14.77,14.75,14.76,802500.0
2014-12-22 13:10:00,14.77,14.78,14.75,14.75,534000.0,14.77,14.78,14.75,14.75,534000.0
2014-12-22 13:20:00,14.75,14.78,14.75,14.77,940500.0,14.75,14.78,14.75,14.77,940500.0
2014-12-22 13:30:00,14.77,14.81,14.76,14.79,1371000.0,14.77,14.81,14.76,14.79,1371000.0
2014-12-22 13:40:00,14.78,14.82,14.77,14.79,768000.0,14.78,14.82,14.77,14.79,768000.0
2014-12-22 13:50:00,14.79,14.81,14.77,14.8,852000.0,14.79,14.81,14.77,14.8,852000.0
2014-12-22 14:00:00,14.8,14.81,14.78,14.79,397500.0,14.8,14.81,14.78,14.79,397500.0
2014-12-22 14:10:00,14.79,14.8,14.77,14.77,1284000.0,14.79,14.8,14.77,14.77,1284000.0
2014-12-22 14:20:00,14.78,14.81,14.78,14.8,562500.0,14.78,14.81,14.78,14.8,562500.0
2014-12-22 14:30:00,14.8,14.83,14.8,14.81,690000.0,14.8,14.83,14.8,14.81,690000.0
2014-12-22 14:40:00,14.81,14.83,14.78,14.79,919500.0,14.81,14.83,14.78,14.79,919500.0
2014-12-22 14:50:00,14.79,14.79,14.75,14.77,705000.0,14.79,14.79,14.75,14.77,705000.0
2014-12-22 15:00:00,14.78,14.82,14.78,14.8,552000.0,14.78,14.82,14.78,14.8,552000.0
2014-12-22 15:10:00,14.8,14.83,14.8,14.82,621000.0,14.8,14.83,14.8,14.82,621000.0
2014-12-22 15:20:00,14.82,14.85,14.82,14.84,1042500.0,14.82,14.85,14.82,14.84,1042500.0
2014-12-22 15:30:00,14.84,14.85,14.83,14.84,1045500.0,14.84,14.85,14.83,14.84,1045500.0
2014-12-22 15:40:00,14.84,14.85,14.81,14.84,1321500.0,14.84,14.85,14.81,14.84,1321500.0
2014-12-22 15:50:00,14.84,14.85,14.83,14.84,2307000.0,14.84,14.85,14.83,14.84,2307000.0
2014-12-23 09:30:00,14.92,14.92,14.78,14.86,3133500.0,14.92,14.92,14.78,14.86,3133500.0
2014-12-23 09:40:00,14.86,14.95,14.82,14.87,2451000.0,14.86,14.95,14.82,14.87,2451000.0
2014-12-23 09:50:00,14.87,14.88,14.83,14.85,1966500.0,14.87,14.88,14.83,14.85,1966500.0
2014-12-23 10:00:00,14.85,14.92,14.84,14.9,1579500.0,14.85,14.92,14.84,14.9,1579500.0
2014-12-23 10:10:00,14.89,14.9,14.73,14.81,3063000.0,14.89,14.9,14.73,14.81,3063000.0
2014-12-23 10:20:00,14.81,14.82,14.73,14.77,2335500.0,14.81,14.82,14.73,14.77,2335500.0
2014-12-23 10:30:00,14.77,14.81,14.71,14.72,1999500.0,14.77,14.81,14.71,14.72,1999500.0
2014-12-23 10:40:00,14.72,14.77,14.64,14.67,2184000.0,14.72,14.77,14.64,14.67,2184000.0
2014-12-23 10:50:00,14.66,14.74,14.64,14.74,2121000.0,14.66,14.74,14.64,14.74,2121000.0
2014-12-23 11:00:00,14.73,14.76,14.71,14.71,1335000.0,14.73,14.76,14.71,14.71,1335000.0
2014-12-23 11:10:00,14.71,14.76,14.68,14.75,1660500.0,14.71,14.76,14.68,14.75,1660500.0
2014-12-23 11:20:00,14.75,14.8,14.72,14.78,1761000.0,14.75,14.8,14.72,14.78,1761000.0
2014-12-23 11:30:00,14.78,14.8,14.76,14.8,1056000.0,14.78,14.8,14.76,14.8,1056000.0
2014-12-23 11:40:00,14.8,14.82,14.77,14.8,1750500.0,14.8,14.82,14.77,14.8,1750500.0
2014-12-23 11:50:00,14.8,14.8,14.75,14.76,808500.0,14.8,14.8,14.75,14.76,808500.0
2014-12-23 12:00:00,14.76,14.79,14.76,14.78,844500.0,14.76,14.79,14.76,14.78,844500.0
2014-12-23 12:10:00,14.78,14.81,14.78,14.81,598500.0,14.78,14.81,14.78,14.81,598500.0
2014-12-23 12:20:00,14.81,14.82,14.78,14.79,823500.0,14.81,14.82,14.78,14.79,823500.0
2014-12-23 12:30:00,14.79,14.79,14.74,14.77,1410000.0,14.79,14.79,14.74,14.77,1410000.0
2014-12-23 12:40:00,14.76,14.79,14.72,14.73,879000.0,14.76,14.79,14.72,14.73,879000.0
2014-12-23 12:50:00,14.74,14.74,14.7,14.71,1089000.0,14.74,14.74,14.7,14.71,1089000.0
2014-12-23 13:00:00,14.71,14.72,14.69,14.72,1230000.0,14.71,14.72,14.69,14.72,1230000.0
2014-12-23 13:10:00,14.72,14.77,14.72,14.74,1243500.0,14.72,14.77,14.72,14.74,1243500.0
2014-12-23 13:20:00,14.74,14.76,14.72,14.75,670500.0,14.74,14.76,14.72,14.75,670500.0
2014-12-23 13:30:00,14.75,14.78,14.72,14.75,1612500.0,14.75,14.78,14.72,14.75,1612500.0
2014-12-23 13:40:00,14.75,14.77,14.74,14.77,1884000.0,14.75,14.77,14.74,14.77,1884000.0
2014-12-23 13:50:00,14.76,14.77,14.72,14.75,3352500.0,14.76,14.77,14.72,14.75,3352500.0
2014-12-23 14:00:00,14.74,14.75,14.68,14.68,774000.0,14.74,14.75,14.68,14.68,774000.0
2014-12-23 14:10:00,14.68,14.71,14.66,14.68,1146000.0,14.68,14.71,14.66,14.68,1146000.0
2014-12-23 14:20:00,14.69,14.69,14.65,14.65,1215000.0,14.69,14.69,14.65,14.65,1215000.0
2014-12-23 14:30:00,14.66,14.68,14.63,14.67,1257000.0,14.66,14.68,14.63,14.67,1257000.0
2014-12-23 14:40:00,14.68,14.69,14.66,14.68,366000.0,14.68,14.69,14.66,14.68,366000.0
2014-12-23 14:50:00,14.68,14.72,14.68,14.71,946500.0,14.68,14.72,14.68,14.71,946500.0
2014-12-23 15:00:00,14.71,14.72,14.7,14.71,310500.0,14.71,14.72,14.7,14.71,310500.0
2014-12-23 15:10:00,14.7,14.74,14.7,14.74,358500.0,14.7,14.74,14.7,14.74,358500.0
2014-12-23 15:20:00,14.74,14.74,14.7,14.71,703500.0,14.74,14.74,14.7,14.71,703500.0
2014-12-23 15:30:00,14.7,14.71,14.69,14.7,591000.0,14.7,14.71,14.69,14.7,591000.0
2014-12-23 15:40:00,14.7,14.74,14.7,14.74,1740000.0,14.7,14.74,14.7,14.74,1740000.0
2014-12-23 15:50:00,14.74,14.75,14.72,14.73,2520000.0,14.74,14.75,14.72,14.73,2520000.0
2014-12-24 09:30:00,14.65,14.7,14.62,14.66,1923000.0,14.65,14.7,14.62,14.66,1923000.0
2014-12-24 09:40:00,14.66,14.73,14.62,14.7,1224000.0,14.66,14.73,14.62,14.7,1224000.0
2014-12-24 09:50:00,14.69,14.76,14.66,14.75,2244000.0,14.69,14.76,14.66,14.75,2244000.0
2014-12-24 10:00:00,14.73,14.8,14.73,14.76,1413000.0,14.73,14.8,14.73,14.76,1413000.0
2014-12-24 10:10:00,14.76,14.82,14.75,14.81,1404000.0,14.76,14.82,14.75,14.81,1404000.0
2014-12-24 10:20:00,14.81,14.81,14.76,14.79,615000.0,14.81,14.81,14.76,14.79,615000.0
2014-12-24 10:30:00,14.79,14.82,14.78,14.78,555000.0,14.79,14.82,14.78,14.78,555000.0
2014-12-24 10:40:00,14.78,14.82,14.77,14.78,705000.0,14.78,14.82,14.77,14.78,705000.0
2014-12-24 10:50:00,14.78,14.81,14.78,14.79,379500.0,14.78,14.81,14.78,14.79,379500.0
2014-12-24 11:00:00,14.79,14.83,14.78,14.81,865500.0,14.79,14.83,14.78,14.81,865500.0
2014-12-24 11:10:00,14.81,14.82,14.75,14.76,654000.0,14.81,14.82,14.75,14.76,654000.0
2014-12-24 11:20:00,14.76,14.78,14.74,14.77,474000.0,14.76,14.78,14.74,14.77,474000.0
2014-12-24 11:30:00,14.78,14.78,14.75,14.77,280500.0,14.78,14.78,14.75,14.77,280500.0
2014-12-24 11:40:00,14.77,14.79,14.76,14.77,319500.0,14.77,14.79,14.76,14.77,319500.0
2014-12-24 11:50:00,14.77,14.77,14.73,14.74,234000.0,14.77,14.77,14.73,14.74,234000.0
2014-12-24 12:00:00,14.74,14.76,14.73,14.75,238500.0,14.74,14.76,14.73,14.75,238500.0
2014-12-24 12:10:00,14.75,14.75,14.73,14.75,364500.0,14.75,14.75,14.73,14.75,364500.0
2014-12-24 12:20:00,14.74,14.75,14.73,14.73,322500.0,14.74,14.75,14.73,14.73,322500.0
2014-12-24 12:30:00,14.74,14.77,14.74,14.76,417000.0,14.74,14.77,14.74,14.76,417000.0
2014-12-24 12:40:00,14.76,14.79,14.76,14.79,459000.0,14.76,14.79,14.76,14.79,459000.0
2014-12-24 12:50:00,14.79,14.83,14.79,14.82,1551000.0,14.79,14.83,14.79,14.82,1551000.0
2014-12-26 09:30:00,14.77,14.94,14.77,14.88,3118500.0,14.77,14.94,14.77,14.88,3118500.0
2014-12-26 09:40:00,14.88,14.93,14.84,14.9,1201500.0,14.88,14.93,14.84,14.9,1201500.0
2014-12-26 09:50:00,14.9,14.91,14.84,14.86,676500.0,14.9,14.91,14.84,14.86,676500.0
2014-12-26 10:00:00,14.86,14.9,14.86,14.86,703500.0,14.86,14.9,14.86,14.86,703500.0
2014-12-26 10:10:00,14.87,14.94,14.84,14.94,1561500.0,14.87,14.94,14.84,14.94,1561500.0
2014-12-26 10:20:00,14.94,15.03,14.94,14.97,2854500.0,14.94,15.03,14.94,14.97,2854500.0
2014-12-26 10:30:00,14.97,15.05,14.97,15.0,1485000.0,14.97,15.05,14.97,15.0,1485000.0
2014-12-26 10:40:00,15.0,15.04,14.97,15.03,1524000.0,15.0,15.04,14.97,15.03,1524000.0
2014-12-26 10:50:00,15.03,15.03,14.98,14.99,816000.0,15.03,15.03,14.98,14.99,816000.0
2014-12-26 11:00:00,14.99,15.03,14.99,15.01,711000.0,14.99,15.03,14.99,15.01,711000.0
2014-12-26 11:10:00,15.01,15.02,14.99,15.02,565500.0,15.01,15.02,14.99,15.02,565500.0
2014-12-26 11:20:00,15.01,15.03,15.0,15.03,661500.0,15.01,15.03,15.0,15.03,661500.0
2014-12-26 11:30:00,15.02,15.07,15.02,15.06,1468500.0,15.02,15.07,15.02,15.06,1468500.0
2014-12-26 11:40:00,15.06,15.06,15.02,15.03,1222500.0,15.06,15.06,15.02,15.03,1222500.0
2014-12-26 11:50:00,15.03,15.04,15.0,15.01,559500.0,15.03,15.04,15.0,15.01,559500.0
2014-12-26 12:00:00,15.0,15.01,14.97,14.99,841500.0,15.0,15.01,14.97,14.99,841500.0
2014-12-26 12:10:00,14.99,15.01,14.97,15.01,484500.0,14.99,15.01,14.97,15.01,484500.0
2014-12-26 12:20:00,15.01,15.03,15.01,15.03,351000.0,15.01,15.03,15.01,15.03,351000.0
2014-12-26 12:30:00,15.03,15.1,15.03,15.1,1557000.0,15.03,15.1,15.03,15.1,1557000.0
2014-12-26 12:40:00,15.1,15.16,15.08,15.1,1722000.0,15.1,15.16,15.08,15.1,1722000.0
2014-12-26 12:50:00,15.1,15.12,15.07,15.1,841500.0,15.1,15.12,15.07,15.1,841500.0
2014-12-26 13:00:00,15.11,15.12,15.07,15.11,684000.0,15.11,15.12,15.07,15.11,684000.0
2014-12-26 13:10:00,15.11,15.12,15.09,15.09,276000.0,15.11,15.12,15.09,15.09,276000.0
2014-12-26 13:20:00,15.09,15.1,15.08,15.08,232500.0,15.09,15.1,15.08,15.08,232500.0
2014-12-26 13:30:00,15.08,15.11,15.08,15.1,391500.0,15.08,15.11,15.08,15.1,391500.0
2014-12-26 13:40:00,15.11,15.18,15.1,15.16,1300500.0,15.11,15.18,15.1,15.16,1300500.0
2014-12-26 13:50:00,15.15,15.2,15.14,15.19,763500.0,15.15,15.2,15.14,15.19,763500.0
2014-12-26 14:00:00,15.19,15.2,15.16,15.17,1009500.0,15.19,15.2,15.16,15.17,1009500.0
2014-12-26 14:10:00,15.17,15.17,15.15,15.15,661500.0,15.17,15.17,15.15,15.15,661500.0
2014-12-26 14:20:00,15.15,15.17,15.15,15.17,468000.0,15.15,15.17,15.15,15.17,468000.0
2014-12-26 14:30:00,15.16,15.22,15.16,15.22,1347000.0,15.16,15.22,15.16,15.22,1347000.0
2014-12-26 14:40:00,15.21,15.22,15.18,15.19,1242000.0,15.21,15.22,15.18,15.19,1242000.0
2014-12-26 14:50:00,15.19,15.21,15.19,15.19,493500.0,15.19,15.21,15.19,15.19,493500.0
2014-12-26 15:00:00,15.19,15.23,15.19,15.23,967500.0,15.19,15.23,15.19,15.23,967500.0
2014-12-26 15:10:00,15.23,15.23,15.2,15.23,1135500.0,15.23,15.23,15.2,15.23,1135500.0
2014-12-26 15:20:00,15.23,15.23,15.21,15.21,486000.0,15.23,15.23,15.21,15.21,486000.0
2014-12-26 15:30:00,15.21,15.22,15.2,15.21,1447500.0,15.21,15.22,15.2,15.21,1447500.0
2014-12-26 15:40:00,15.21,15.21,15.15,15.15,1372500.0,15.21,15.21,15.15,15.15,1372500.0
2014-12-26 15:50:00,15.15,15.2,15.15,15.19,2697000.0,15.15,15.2,15.15,15.19,2697000.0
2014-12-29 09:30:00,15.13,15.13,14.97,14.99,4936500.0,15.13,15.13,14.97,14.99,4936500.0
2014-12-29 09:40:00,14.98,15.02,14.93,14.95,1932000.0,14.98,15.02,14.93,14.95,1932000.0
2014-12-29 09:50:00,14.95,15.04,14.95,15.0,1726500.0,14.95,15.04,14.95,15.0,1726500.0
2014-12-29 10:00:00,15.01,15.07,15.0,15.06,1948500.0,15.01,15.07,15.0,15.06,1948500.0
2014-12-29 10:10:00,15.06,15.1,15.03,15.03,1923000.0,15.06,15.1,15.03,15.03,1923000.0
2014-12-29 10:20:00,15.03,15.06,15.01,15.01,885000.0,15.03,15.06,15.01,15.01,885000.0
2014-12-29 10:30:00,15.02,15.07,15.01,15.06,808500.0,15.02,15.07,15.01,15.06,808500.0
2014-12-29 10:40:00,15.06,15.07,15.03,15.04,714000.0,15.06,15.07,15.03,15.04,714000.0
2014-12-29 10:50:00,15.04,15.06,15.01,15.05,478500.0,15.04,15.06,15.01,15.05,478500.0
2014-12-29 11:00:00,15.05,15.11,15.05,15.11,643500.0,15.05,15.11,15.05,15.11,643500.0
2014-12-29 11:10:00,15.11,15.11,15.09,15.11,543000.0,15.11,15.11,15.09,15.11,543000.0
2014-12-29 11:20:00,15.11,15.19,15.11,15.17,1933500.0,15.11,15.19,15.11,15.17,1933500.0
2014-12-29 11:30:00,15.17,15.17,15.13,15.14,703500.0,15.17,15.17,15.13,15.14,703500.0
2014-12-29 11:40:00,15.14,15.18,15.13,15.17,580500.0,15.14,15.18,15.13,15.17,580500.0
2014-12-29 11:50:00,15.17,15.17,15.09,15.11,922500.0,15.17,15.17,15.09,15.11,922500.0
2014-12-29 12:00:00,15.11,15.13,15.09,15.11,510000.0,15.11,15.13,15.09,15.11,510000.0
2014-12-29 12:10:00,15.1,15.11,15.09,15.1,250500.0,15.1,15.11,15.09,15.1,250500.0
2014-12-29 12:20:00,15.1,15.11,15.03,15.04,1024500.0,15.1,15.11,15.03,15.04,1024500.0
2014-12-29 12:30:00,15.04,15.08,15.04,15.07,577500.0,15.04,15.08,15.04,15.07,577500.0
2014-12-29 12:40:00,15.07,15.1,15.07,15.09,558000.0,15.07,15.1,15.07,15.09,558000.0
2014-12-29 12:50:00,15.09,15.1,15.05,15.06,394500.0,15.09,15.1,15.05,15.06,394500.0
2014-12-29 13:00:00,15.06,15.08,15.06,15.07,279000.0,15.06,15.08,15.06,15.07,279000.0
2014-12-29 13:10:00,15.07,15.07,15.03,15.03,526500.0,15.07,15.07,15.03,15.03,526500.0
2014-12-29 13:20:00,15.03,15.05,15.03,15.03,433500.0,15.03,15.05,15.03,15.03,433500.0
2014-12-29 13:30:00,15.03,15.03,15.0,15.01,711000.0,15.03,15.03,15.0,15.01,711000.0
2014-12-29 13:40:00,15.01,15.03,15.0,15.01,424500.0,15.01,15.03,15.0,15.01,424500.0
2014-12-29 13:50:00,15.02,15.02,14.96,14.97,976500.0,15.02,15.02,14.96,14.97,976500.0
2014-12-29 14:00:00,14.97,14.99,14.96,14.98,519000.0,14.97,14.99,14.96,14.98,519000.0
2014-12-29 14:10:00,14.98,15.0,14.98,14.98,439500.0,14.98,15.0,14.98,14.98,439500.0
2014-12-29 14:20:00,14.98,15.01,14.98,15.0,375000.0,14.98,15.01,14.98,15.0,375000.0
2014-12-29 14:30:00,15.0,15.01,15.0,15.01,445500.0,15.0,15.01,15.0,15.01,445500.0
2014-12-29 14:40:00,15.01,15.04,15.01,15.03,582000.0,15.01,15.04,15.01,15.03,582000.0
2014-12-29 14:50:00,15.03,15.04,15.02,15.04,337500.0,15.03,15.04,15.02,15.04,337500.0
2014-12-29 15:00:00,15.04,15.05,15.02,15.04,394500.0,15.04,15.05,15.02,15.04,394500.0
2014-12-29 15:10:00,15.04,15.04,15.01,15.02,453000.0,15.04,15.04,15.01,15.02,453000.0
2014-12-29 15:20:00,15.03,15.04,15.02,15.03,345000.0,15.03,15.04,15.02,15.03,345000.0
2014-12-29 15:30:00,15.03,15.04,15.03,15.04,552000.0,15.03,15.04,15.03,15.04,552000.0
2014-12-29 15:40:00,15.04,15.05,15.03,15.04,706500.0,15.04,15.05,15.03,15.04,706500.0
2014-12-29 15:50:00,15.04,15.06,15.03,15.04,1872000.0,15.04,15.06,15.03,15.04,1872000.0
2014-12-30 09:30:00,14.93,15.04,14.91,14.96,1875000.0,14.93,15.04,14.91,14.96,1875000.0
2014-12-30 09:40:00,14.97,15.03,14.94,15.0,1962000.0,14.97,15.03,14.94,15.0,1962000.0
2014-12-30 09:50:00,15.0,15.03,14.96,14.98,1242000.0,15.0,15.03,14.96,14.98,1242000.0
2014-12-30 10:00:00,14.98,14.98,14.9,14.96,1354500.0,14.98,14.98,14.9,14.96,1354500.0
2014-12-30 10:10:00,14.96,14.96,14.91,14.91,970500.0,14.96,14.96,14.91,14.91,970500.0
2014-12-30 10:20:00,14.92,14.95,14.9,14.92,759000.0,14.92,14.95,14.9,14.92,759000.0
2014-12-30 10:30:00,14.92,14.92,14.89,14.89,727500.0,14.92,14.92,14.89,14.89,727500.0
2014-12-30 10:40:00,14.89,14.98,14.89,14.96,792000.0,14.89,14.98,14.89,14.96,792000.0
2014-12-30 10:50:00,14.96,14.97,14.94,14.97,538500.0,14.96,14.97,14.94,14.97,538500.0
2014-12-30 11:00:00,14.96,15.01,14.96,14.99,759000.0,14.96,15.01,14.96,14.99,759000.0
2014-12-30 11:10:00,14.99,15.0,14.96,15.0,658500.0,14.99,15.0,14.96,15.0,658500.0
2014-12-30 11:20:00,15.0,15.0,14.97,14.97,321000.0,15.0,15.0,14.97,14.97,321000.0
2014-12-30 11:30:00,14.97,14.99,14.95,14.97,1045500.0,14.97,14.99,14.95,14.97,1045500.0
2014-12-30 11:40:00,14.97,14.98,14.94,14.95,468000.0,14.97,14.98,14.94,14.95,468000.0
2014-12-30 11:50:00,14.95,14.95,14.92,14.94,420000.0,14.95,14.95,14.92,14.94,420000.0
2014-12-30 12:00:00,14.94,14.95,14.93,14.93,442500.0,14.94,14.95,14.93,14.93,442500.0
2014-12-30 12:10:00,14.93,14.93,14.89,14.89,471000.0,14.93,14.93,14.89,14.89,471000.0
2014-12-30 12:20:00,14.9,14.91,14.89,14.9,483000.0,14.9,14.91,14.89,14.9,483000.0
2014-12-30 12:30:00,14.9,14.93,14.9,14.91,700500.0,14.9,14.93,14.9,14.91,700500.0
2014-12-30 12:40:00,14.91,14.92,14.9,14.92,510000.0,14.91,14.92,14.9,14.92,510000.0
2014-12-30 12:50:00,14.92,14.92,14.89,14.9,607500.0,14.92,14.92,14.89,14.9,607500.0
2014-12-30 13:00:00,14.89,14.9,14.87,14.89,519000.0,14.89,14.9,14.87,14.89,519000.0
2014-12-30 13:10:00,14.88,14.89,14.85,14.86,460500.0,14.88,14.89,14.85,14.86,460500.0
2014-12-30 13:20:00,14.86,14.87,14.84,14.84,423000.0,14.86,14.87,14.84,14.84,423000.0
2014-12-30 13:30:00,14.85,14.86,14.81,14.81,625500.0,14.85,14.86,14.81,14.81,625500.0
2014-12-30 13:40:00,14.81,14.82,14.76,14.81,1359000.0,14.81,14.82,14.76,14.81,1359000.0
2014-12-30 13:50:00,14.81,14.82,14.77,14.78,529500.0,14.81,14.82,14.77,14.78,529500.0
2014-12-30 14:00:00,14.77,14.81,14.77,14.77,507000.0,14.77,14.81,14.77,14.77,507000.0
2014-12-30 14:10:00,14.78,14.8,14.76,14.79,679500.0,14.78,14.8,14.76,14.79,679500.0
2014-12-30 14:20:00,14.79,14.81,14.78,14.79,420000.0,14.79,14.81,14.78,14.79,420000.0
2014-12-30 14:30:00,14.8,14.86,14.8,14.85,654000.0,14.8,14.86,14.8,14.85,654000.0
2014-12-30 14:40:00,14.85,14.88,14.85,14.85,609000.0,14.85,14.88,14.85,14.85,609000.0
2014-12-30 14:50:00,14.86,14.89,14.83,14.85,507000.0,14.86,14.89,14.83,14.85,507000.0
2014-12-30 15:00:00,14.85,14.86,14.84,14.84,220500.0,14.85,14.86,14.84,14.84,220500.0
2014-12-30 15:10:00,14.84,14.85,14.81,14.82,268500.0,14.84,14.85,14.81,14.82,268500.0
2014-12-30 15:20:00,14.82,14.84,14.82,14.84,261000.0,14.82,14.84,14.82,14.84,261000.0
2014-12-30 15:30:00,14.84,14.84,14.81,14.82,705000.0,14.84,14.84,14.81,14.82,705000.0
2014-12-30 15:40:00,14.83,14.85,14.8,14.84,1291500.0,14.83,14.85,14.8,14.84,1291500.0
2014-12-30 15:50:00,14.84,14.86,14.8,14.8,1722000.0,14.84,14.86,14.8,14.8,1722000.0
2014-12-31 09:30:00,14.86,14.93,14.82,14.93,1365000.0,14.86,14.93,14.82,14.93,1365000.0
2014-12-31 09:40:00,14.92,14.92,14.87,14.89,735000.0,14.92,14.92,14.87,14.89,735000.0
2014-12-31 09:50:00,14.89,14.96,14.89,14.95,1153500.0,14.89,14.96,14.89,14.95,1153500.0
2014-12-31 10:00:00,14.94,15.02,14.93,15.0,1903500.0,14.94,15.02,14.93,15.0,1903500.0
2014-12-31 10:10:00,15.0,15.0,14.95,14.95,546000.0,15.0,15.0,14.95,14.95,546000.0
2014-12-31 10:20:00,14.95,14.99,14.95,14.97,736500.0,14.95,14.99,14.95,14.97,736500.0
2014-12-31 10:30:00,14.97,14.99,14.94,14.95,873000.0,14.97,14.99,14.94,14.95,873000.0
2014-12-31 10:40:00,14.95,14.96,14.93,14.96,676500.0,14.95,14.96,14.93,14.96,676500.0
2014-12-31 10:50:00,14.96,15.01,14.95,14.97,757500.0,14.96,15.01,14.95,14.97,757500.0
2014-12-31 11:00:00,14.97,14.99,14.96,14.98,499500.0,14.97,14.99,14.96,14.98,499500.0
2014-12-31 11:10:00,14.98,14.99,14.96,14.96,471000.0,14.98,14.99,14.96,14.96,471000.0
2014-12-31 11:20:00,14.96,14.98,14.95,14.98,439500.0,14.96,14.98,14.95,14.98,439500.0
2014-12-31 11:30:00,14.98,15.01,14.97,15.0,844500.0,14.98,15.01,14.97,15.0,844500.0
2014-12-31 11:40:00,15.01,15.05,15.0,15.04,906000.0,15.01,15.05,15.0,15.04,906000.0
2014-12-31 11:50:00,15.04,15.04,15.01,15.02,454500.0,15.04,15.04,15.01,15.02,454500.0
2014-12-31 12:00:00,15.03,15.03,14.98,15.0,630000.0,15.03,15.03,14.98,15.0,630000.0
2014-12-31 12:10:00,15.0,15.01,14.98,14.99,751500.0,15.0,15.01,14.98,14.99,751500.0
2014-12-31 12:20:00,14.99,15.0,14.94,14.98,820500.0,14.99,15.0,14.94,14.98,820500.0
2014-12-31 12:30:00,14.98,14.99,14.96,14.97,510000.0,14.98,14.99,14.96,14.97,510000.0
2014-12-31 12:40:00,14.97,14.97,14.96,14.97,360000.0,14.97,14.97,14.96,14.97,360000.0
2014-12-31 12:50:00,14.96,14.97,14.96,14.97,214500.0,14.96,14.97,14.96,14.97,214500.0
2014-12-31 13:00:00,14.97,15.02,14.97,15.01,631500.0,14.97,15.02,14.97,15.01,631500.0
2014-12-31 13:10:00,15.01,15.01,14.97,14.98,327000.0,15.01,15.01,14.97,14.98,327000.0
2014-12-31 13:20:00,14.98,15.0,14.98,15.0,135000.0,14.98,15.0,14.98,15.0,135000.0
2014-12-31 13:30:00,15.0,15.0,14.99,15.0,318000.0,15.0,15.0,14.99,15.0,318000.0
2014-12-31 13:40:00,15.0,15.03,14.99,15.01,415500.0,15.0,15.03,14.99,15.01,415500.0
2014-12-31 13:50:00,15.01,15.02,14.98,15.0,276000.0,15.01,15.02,14.98,15.0,276000.0
2014-12-31 14:00:00,15.01,15.01,14.98,15.0,453000.0,15.01,15.01,14.98,15.0,453000.0
2014-12-31 14:10:00,14.99,15.0,14.95,14.96,745500.0,14.99,15.0,14.95,14.96,745500.0
2014-12-31 14:20:00,14.96,14.98,14.92,14.95,1054500.0,14.96,14.98,14.92,14.95,1054500.0
2014-12-31 14:30:00,14.96,14.98,14.91,14.91,408000.0,14.96,14.98,14.91,14.91,408000.0
2014-12-31 14:40:00,14.91,14.95,14.89,14.91,556500.0,14.91,14.95,14.89,14.91,556500.0
2014-12-31 14:50:00,14.92,14.94,14.91,14.92,618000.0,14.92,14.94,14.91,14.92,618000.0
2014-12-31 15:00:00,14.92,14.92,14.87,14.88,496500.0,14.92,14.92,14.87,14.88,496500.0
2014-12-31 15:10:00,14.88,14.92,14.87,14.91,546000.0,14.88,14.92,14.87,14.91,546000.0
2014-12-31 15:20:00,14.92,14.94,14.9,14.9,504000.0,14.92,14.94,14.9,14.9,504000.0
2014-12-31 15:30:00,14.9,14.91,14.88,14.89,513000.0,14.9,14.91,14.88,14.89,513000.0
2014-12-31 15:40:00,14.89,14.89,14.83,14.84,1213500.0,14.89,14.89,14.83,14.84,1213500.0
2014-12-31 15:50:00,14.84,14.85,14.82,14.82,2520000.0,14.84,14.85,14.82,14.82,2520000.0
2015-01-02 09:30:00,14.86,14.88,14.74,14.79,2776500.0,14.86,14.88,14.74,14.79,2776500.0
2015-01-02 09:40:00,14.79,14.82,14.62,14.67,2397000.0,14.79,14.82,14.62,14.67,2397000.0
2015-01-02 09:50:00,14.66,14.68,14.54,14.59,3748500.0,14.66,14.68,14.54,14.59,3748500.0
2015-01-02 10:00:00,14.59,14.6,14.4,14.43,4503000.0,14.59,14.6,14.4,14.43,4503000.0
2015-01-02 10:10:00,14.42,14.5,14.41,14.47,2320500.0,14.42,14.5,14.41,14.47,2320500.0
2015-01-02 10:20:00,14.46,14.49,14.41,14.44,1690500.0,14.46,14.49,14.41,14.44,1690500.0
2015-01-02 10:30:00,14.43,14.45,14.3,14.31,3730500.0,14.43,14.45,14.3,14.31,3730500.0
2015-01-02 10:40:00,14.31,14.32,14.22,14.31,2959500.0,14.31,14.32,14.22,14.31,2959500.0
2015-01-02 10:50:00,14.31,14.43,14.28,14.39,2890500.0,14.31,14.43,14.28,14.39,2890500.0
2015-01-02 11:00:00,14.39,14.39,14.3,14.35,1426500.0,14.39,14.39,14.3,14.35,1426500.0
2015-01-02 11:10:00,14.36,14.36,14.26,14.32,1314000.0,14.36,14.36,14.26,14.32,1314000.0
2015-01-02 11:20:00,14.32,14.35,14.29,14.33,925500.0,14.32,14.35,14.29,14.33,925500.0
2015-01-02 11:30:00,14.34,14.36,14.3,14.33,855000.0,14.34,14.36,14.3,14.33,855000.0
2015-01-02 11:40:00,14.33,14.39,14.32,14.39,822000.0,14.33,14.39,14.32,14.39,822000.0
2015-01-02 11:50:00,14.39,14.4,14.35,14.37,981000.0,14.39,14.4,14.35,14.37,981000.0
2015-01-02 12:00:00,14.37,14.46,14.35,14.44,2038500.0,14.37,14.46,14.35,14.44,2038500.0
2015-01-02 12:10:00,14.44,14.44,14.37,14.37,903000.0,14.44,14.44,14.37,14.37,903000.0
2015-01-02 12:20:00,14.38,14.4,14.36,14.4,924000.0,14.38,14.4,14.36,14.4,924000.0
2015-01-02 12:30:00,14.39,14.43,14.38,14.41,549000.0,14.39,14.43,14.38,14.41,549000.0
2015-01-02 12:40:00,14.42,14.43,14.34,14.34,894000.0,14.42,14.43,14.34,14.34,894000.0
2015-01-02 12:50:00,14.34,14.43,14.33,14.39,718500.0,14.34,14.43,14.33,14.39,718500.0
2015-01-02 13:00:00,14.4,14.41,14.39,14.39,382500.0,14.4,14.41,14.39,14.39,382500.0
2015-01-02 13:10:00,14.4,14.44,14.39,14.43,1120500.0,14.4,14.44,14.39,14.43,1120500.0
2015-01-02 13:20:00,14.43,14.44,14.37,14.37,460500.0,14.43,14.44,14.37,14.37,460500.0
2015-01-02 13:30:00,14.38,14.39,14.35,14.38,703500.0,14.38,14.39,14.35,14.38,703500.0
2015-01-02 13:40:00,14.38,14.38,14.36,14.38,663000.0,14.38,14.38,14.36,14.38,663000.0
2015-01-02 13:50:00,14.38,14.41,14.37,14.4,793500.0,14.38,14.41,14.37,14.4,793500.0
2015-01-02 14:00:00,14.4,14.46,14.4,14.46,616500.0,14.4,14.46,14.4,14.46,616500.0
2015-01-02 14:10:00,14.47,14.52,14.46,14.48,1200000.0,14.47,14.52,14.46,14.48,1200000.0
2015-01-02 14:20:00,14.49,14.52,14.48,14.48,501000.0,14.49,14.52,14.48,14.48,501000.0
2015-01-02 14:30:00,14.48,14.5,14.46,14.49,565500.0,14.48,14.5,14.46,14.49,565500.0
2015-01-02 14:40:00,14.49,14.53,14.48,14.53,703500.0,14.49,14.53,14.48,14.53,703500.0
2015-01-02 14:50:00,14.53,14.55,14.52,14.54,1255500.0,14.53,14.55,14.52,14.54,1255500.0
2015-01-02 15:00:00,14.54,14.54,14.5,14.5,564000.0,14.54,14.54,14.5,14.5,564000.0
2015-01-02 15:10:00,14.49,14.52,14.47,14.52,918000.0,14.49,14.52,14.47,14.52,918000.0
2015-01-02 15:20:00,14.52,14.55,14.5,14.55,784500.0,14.52,14.55,14.5,14.55,784500.0
2015-01-02 15:30:00,14.55,14.62,14.54,14.6,1356000.0,14.55,14.62,14.54,14.6,1356000.0
2015-01-02 15:40:00,14.59,14.66,14.59,14.65,2193000.0,14.59,14.66,14.59,14.65,2193000.0
2015-01-02 15:50:00,14.65,14.67,14.61,14.61,3657000.0,14.65,14.67,14.61,14.61,3657000.0
2015-01-05 09:30:00,14.3,14.43,14.13,14.17,5061000.0,14.3,14.43,14.13,14.17,5061000.0
2015-01-05 09:40:00,14.15,14.28,14.08,14.22,6009000.0,14.15,14.28,14.08,14.22,6009000.0
2015-01-05 09:50:00,14.23,14.32,14.19,14.21,3330000.0,14.23,14.32,14.19,14.21,3330000.0
2015-01-05 10:00:00,14.2,14.23,14.15,14.16,2013000.0,14.2,14.23,14.15,14.16,2013000.0
2015-01-05 10:10:00,14.17,14.2,14.1,14.12,2575500.0,14.17,14.2,14.1,14.12,2575500.0
2015-01-05 10:20:00,14.12,14.2,14.1,14.19,1699500.0,14.12,14.2,14.1,14.19,1699500.0
2015-01-05 10:30:00,14.19,14.19,14.12,14.13,1503000.0,14.19,14.19,14.12,14.13,1503000.0
2015-01-05 10:40:00,14.13,14.14,14.06,14.11,3133500.0,14.13,14.14,14.06,14.11,3133500.0
2015-01-05 10:50:00,14.11,14.12,14.03,14.03,2232000.0,14.11,14.12,14.03,14.03,2232000.0
2015-01-05 11:00:00,14.03,14.05,13.98,14.02,2785500.0,14.03,14.05,13.98,14.02,2785500.0
2015-01-05 11:10:00,14.02,14.05,14.0,14.02,1180500.0,14.02,14.05,14.0,14.02,1180500.0
2015-01-05 11:20:00,14.03,14.1,14.03,14.05,1440000.0,14.03,14.1,14.03,14.05,1440000.0
2015-01-05 11:30:00,14.04,14.09,14.02,14.08,1071000.0,14.04,14.09,14.02,14.08,1071000.0
2015-01-05 11:40:00,14.08,14.12,14.05,14.1,1281000.0,14.08,14.12,14.05,14.1,1281000.0
2015-01-05 11:50:00,14.1,14.14,14.0,14.01,1393500.0,14.1,14.14,14.0,14.01,1393500.0
2015-01-05 12:00:00,14.02,14.03,13.96,13.96,1591500.0,14.02,14.03,13.96,13.96,1591500.0
2015-01-05 12:10:00,13.96,13.98,13.87,13.95,2122500.0,13.96,13.98,13.87,13.95,2122500.0
2015-01-05 12:20:00,13.95,13.95,13.9,13.92,837000.0,13.95,13.95,13.9,13.92,837000.0
2015-01-05 12:30:00,13.92,13.92,13.87,13.89,996000.0,13.92,13.92,13.87,13.89,996000.0
2015-01-05 12:40:00,13.9,13.91,13.85,13.87,1428000.0,13.9,13.91,13.85,13.87,1428000.0
2015-01-05 12:50:00,13.88,13.91,13.81,13.83,1239000.0,13.88,13.91,13.81,13.83,1239000.0
2015-01-05 13:00:00,13.84,13.88,13.83,13.86,990000.0,13.84,13.88,13.83,13.86,990000.0
2015-01-05 13:10:00,13.85,13.87,13.83,13.85,1363500.0,13.85,13.87,13.83,13.85,1363500.0
2015-01-05 13:20:00,13.85,13.93,13.85,13.9,1299000.0,13.85,13.93,13.85,13.9,1299000.0
2015-01-05 13:30:00,13.89,13.95,13.89,13.95,1422000.0,13.89,13.95,13.89,13.95,1422000.0
2015-01-05 13:40:00,13.95,13.95,13.89,13.95,723000.0,13.95,13.95,13.89,13.95,723000.0
2015-01-05 13:50:00,13.95,13.98,13.91,13.93,681000.0,13.95,13.98,13.91,13.93,681000.0
2015-01-05 14:00:00,13.93,13.93,13.89,13.89,315000.0,13.93,13.93,13.89,13.89,315000.0
2015-01-05 14:10:00,13.9,13.93,13.85,13.9,738000.0,13.9,13.93,13.85,13.9,738000.0
2015-01-05 14:20:00,13.89,13.93,13.88,13.9,750000.0,13.89,13.93,13.88,13.9,750000.0
2015-01-05 14:30:00,13.89,13.91,13.86,13.89,483000.0,13.89,13.91,13.86,13.89,483000.0
2015-01-05 14:40:00,13.89,13.91,13.86,13.88,679500.0,13.89,13.91,13.86,13.88,679500.0
2015-01-05 14:50:00,13.87,13.91,13.86,13.89,841500.0,13.87,13.91,13.86,13.89,841500.0
2015-01-05 15:00:00,13.9,13.91,13.88,13.9,684000.0,13.9,13.91,13.88,13.9,684000.0
2015-01-05 15:10:00,13.9,13.93,13.89,13.92,1183500.0,13.9,13.93,13.89,13.92,1183500.0
2015-01-05 15:20:00,13.92,13.94,13.9,13.93,849000.0,13.92,13.94,13.9,13.93,849000.0
2015-01-05 15:30:00,13.93,13.96,13.92,13.94,1548000.0,13.93,13.96,13.92,13.94,1548000.0
2015-01-05 15:40:00,13.94,14.05,13.94,14.04,3645000.0,13.94,14.05,13.94,14.04,3645000.0
2015-01-05 15:50:00,14.04,14.06,14.0,14.0,4041000.0,14.04,14.06,14.0,14.0,4041000.0
2015-01-06 09:30:00,14.0,14.17,13.97,14.06,4692000.0,14.0,14.17,13.97,14.06,4692000.0
2015-01-06 09:40:00,14.04,14.1,14.02,14.05,2722500.0,14.04,14.1,14.02,14.05,2722500.0
2015-01-06 09:50:00,14.05,14.06,13.9,13.9,3267000.0,14.05,14.06,13.9,13.9,3267000.0
2015-01-06 10:00:00,13.9,13.97,13.89,13.96,2161500.0,13.9,13.97,13.89,13.96,2161500.0
2015-01-06 10:10:00,13.95,14.05,13.95,14.03,2737500.0,13.95,14.05,13.95,14.03,2737500.0
2015-01-06 10:20:00,14.03,14.15,14.03,14.11,2964000.0,14.03,14.15,14.03,14.11,2964000.0
2015-01-06 10:30:00,14.11,14.13,14.03,14.06,2407500.0,14.11,14.13,14.03,14.06,2407500.0
2015-01-06 10:40:00,14.05,14.07,13.97,13.99,1884000.0,14.05,14.07,13.97,13.99,1884000.0
2015-01-06 10:50:00,13.99,14.0,13.9,13.9,2431500.0,13.99,14.0,13.9,13.9,2431500.0
2015-01-06 11:00:00,13.9,13.9,13.84,13.88,3322500.0,13.9,13.9,13.84,13.88,3322500.0
2015-01-06 11:10:00,13.88,13.88,13.8,13.81,1419000.0,13.88,13.88,13.8,13.81,1419000.0
2015-01-06 11:20:00,13.81,13.87,13.8,13.87,1405500.0,13.81,13.87,13.8,13.87,1405500.0
2015-01-06 11:30:00,13.87,13.87,13.75,13.76,2067000.0,13.87,13.87,13.75,13.76,2067000.0
2015-01-06 11:40:00,13.77,13.83,13.77,13.83,1165500.0,13.77,13.83,13.77,13.83,1165500.0
2015-01-06 11:50:00,13.83,13.83,13.75,13.76,948000.0,13.83,13.83,13.75,13.76,948000.0
2015-01-06 12:00:00,13.77,13.77,13.68,13.7,2038500.0,13.77,13.77,13.68,13.7,2038500.0
2015-01-06 12:10:00,13.71,13.74,13.67,13.69,1602000.0,13.71,13.74,13.67,13.69,1602000.0
2015-01-06 12:20:00,13.69,13.73,13.61,13.7,2592000.0,13.69,13.73,13.61,13.7,2592000.0
2015-01-06 12:30:00,13.71,13.82,13.69,13.82,1693500.0,13.71,13.82,13.69,13.82,1693500.0
2015-01-06 12:40:00,13.82,13.85,13.78,13.81,1371000.0,13.82,13.85,13.78,13.81,1371000.0
2015-01-06 12:50:00,13.81,13.86,13.8,13.85,1122000.0,13.81,13.86,13.8,13.85,1122000.0
2015-01-06 13:00:00,13.85,13.86,13.74,13.75,1684500.0,13.85,13.86,13.74,13.75,1684500.0
2015-01-06 13:10:00,13.75,13.77,13.67,13.67,1482000.0,13.75,13.77,13.67,13.67,1482000.0
2015-01-06 13:20:00,13.68,13.73,13.65,13.71,2160000.0,13.68,13.73,13.65,13.71,2160000.0
2015-01-06 13:30:00,13.72,13.75,13.7,13.74,1089000.0,13.72,13.75,13.7,13.74,1089000.0
2015-01-06 13:40:00,13.74,13.79,13.7,13.78,1044000.0,13.74,13.79,13.7,13.78,1044000.0
2015-01-06 13:50:00,13.78,13.84,13.75,13.83,1111500.0,13.78,13.84,13.75,13.83,1111500.0
2015-01-06 14:00:00,13.82,13.91,13.82,13.84,2013000.0,13.82,13.91,13.82,13.84,2013000.0
2015-01-06 14:10:00,13.84,13.84,13.8,13.83,871500.0,13.84,13.84,13.8,13.83,871500.0
2015-01-06 14:20:00,13.84,13.91,13.83,13.9,1374000.0,13.84,13.91,13.83,13.9,1374000.0
2015-01-06 14:30:00,13.9,14.03,13.89,14.02,2299500.0,13.9,14.03,13.89,14.02,2299500.0
2015-01-06 14:40:00,14.02,14.1,14.02,14.09,2187000.0,14.02,14.1,14.02,14.09,2187000.0
2015-01-06 14:50:00,14.1,14.13,14.07,14.07,1615500.0,14.1,14.13,14.07,14.07,1615500.0
2015-01-06 15:00:00,14.07,14.11,14.07,14.09,1719000.0,14.07,14.11,14.07,14.09,1719000.0
2015-01-06 15:10:00,14.09,14.2,14.08,14.2,2572500.0,14.09,14.2,14.08,14.2,2572500.0
2015-01-06 15:20:00,14.19,14.28,14.18,14.23,3315000.0,14.19,14.28,14.18,14.23,3315000.0
2015-01-06 15:30:00,14.24,14.24,14.12,14.14,2190000.0,14.24,14.24,14.12,14.14,2190000.0
2015-01-06 15:40:00,14.14,14.17,14.12,14.14,1777500.0,14.14,14.17,14.12,14.14,1777500.0
2015-01-06 15:50:00,14.14,14.14,14.05,14.08,3472500.0,14.14,14.14,14.05,14.08,3472500.0
2015-01-07 09:30:00,14.22,14.32,14.14,14.25,3085500.0,14.22,14.32,14.14,14.25,3085500.0
2015-01-07 09:40:00,14.26,14.27,14.17,14.19,1816500.0,14.26,14.27,14.17,14.19,1816500.0
2015-01-07 09:50:00,14.2,14.3,14.19,14.29,1447500.0,14.2,14.3,14.19,14.29,1447500.0
2015-01-07 10:00:00,14.28,14.31,14.2,14.21,1593000.0,14.28,14.31,14.2,14.21,1593000.0
2015-01-07 10:10:00,14.22,14.22,14.08,14.15,2314500.0,14.22,14.22,14.08,14.15,2314500.0
2015-01-07 10:20:00,14.15,14.17,14.02,14.09,1924500.0,14.15,14.17,14.02,14.09,1924500.0
2015-01-07 10:30:00,14.07,14.09,14.01,14.01,1536000.0,14.07,14.09,14.01,14.01,1536000.0
2015-01-07 10:40:00,14.02,14.1,13.99,14.07,1729500.0,14.02,14.1,13.99,14.07,1729500.0
2015-01-07 10:50:00,14.08,14.08,14.01,14.02,1060500.0,14.08,14.08,14.01,14.02,1060500.0
2015-01-07 11:00:00,14.03,14.1,14.03,14.08,856500.0,14.03,14.1,14.03,14.08,856500.0
2015-01-07 11:10:00,14.09,14.09,14.01,14.03,1024500.0,14.09,14.09,14.01,14.03,1024500.0
2015-01-07 11:20:00,14.02,14.05,14.0,14.03,781500.0,14.02,14.05,14.0,14.03,781500.0
2015-01-07 11:30:00,14.03,14.14,14.03,14.12,1095000.0,14.03,14.14,14.03,14.12,1095000.0
2015-01-07 11:40:00,14.12,14.16,14.11,14.16,1372500.0,14.12,14.16,14.11,14.16,1372500.0
2015-01-07 11:50:00,14.16,14.17,14.1,14.15,694500.0,14.16,14.17,14.1,14.15,694500.0
2015-01-07 12:00:00,14.15,14.18,14.1,14.14,649500.0,14.15,14.18,14.1,14.14,649500.0
2015-01-07 12:10:00,14.14,14.14,14.09,14.14,483000.0,14.14,14.14,14.09,14.14,483000.0
2015-01-07 12:20:00,14.14,14.16,14.11,14.11,208500.0,14.14,14.16,14.11,14.11,208500.0
2015-01-07 12:30:00,14.12,14.13,14.09,14.11,370500.0,14.12,14.13,14.09,14.11,370500.0
2015-01-07 12:40:00,14.11,14.14,14.07,14.1,829500.0,14.11,14.14,14.07,14.1,829500.0
2015-01-07 12:50:00,14.09,14.13,14.07,14.07,336000.0,14.09,14.13,14.07,14.07,336000.0
2015-01-07 13:00:00,14.09,14.09,14.01,14.02,714000.0,14.09,14.09,14.01,14.02,714000.0
2015-01-07 13:10:00,14.01,14.06,14.01,14.04,660000.0,14.01,14.06,14.01,14.04,660000.0
2015-01-07 13:20:00,14.04,14.06,13.99,14.02,678000.0,14.04,14.06,13.99,14.02,678000.0
2015-01-07 13:30:00,14.02,14.06,14.02,14.03,459000.0,14.02,14.06,14.02,14.03,459000.0
2015-01-07 13:40:00,14.03,14.05,14.02,14.05,550500.0,14.03,14.05,14.02,14.05,550500.0
2015-01-07 13:50:00,14.04,14.05,14.02,14.05,303000.0,14.04,14.05,14.02,14.05,303000.0
2015-01-07 14:00:00,14.05,14.08,14.02,14.06,789000.0,14.05,14.08,14.02,14.06,789000.0
2015-01-07 14:10:00,14.07,14.07,14.01,14.02,450000.0,14.07,14.07,14.01,14.02,450000.0
2015-01-07 14:20:00,14.03,14.06,14.01,14.01,651000.0,14.03,14.06,14.01,14.01,651000.0
2015-01-07 14:30:00,14.01,14.09,14.01,14.07,730500.0,14.01,14.09,14.01,14.07,730500.0
2015-01-07 14:40:00,14.08,14.11,14.06,14.11,774000.0,14.08,14.11,14.06,14.11,774000.0
2015-01-07 14:50:00,14.1,14.11,14.08,14.09,760500.0,14.1,14.11,14.08,14.09,760500.0
2015-01-07 15:00:00,14.09,14.12,14.08,14.1,546000.0,14.09,14.12,14.08,14.1,546000.0
2015-01-07 15:10:00,14.09,14.09,14.04,14.08,618000.0,14.09,14.09,14.04,14.08,618000.0
2015-01-07 15:20:00,14.08,14.08,14.03,14.06,588000.0,14.08,14.08,14.03,14.06,588000.0
2015-01-07 15:30:00,14.06,14.07,14.03,14.05,363000.0,14.06,14.07,14.03,14.05,363000.0
2015-01-07 15:40:00,14.05,14.07,14.03,14.04,723000.0,14.05,14.07,14.03,14.04,723000.0
2015-01-07 15:50:00,14.04,14.07,14.03,14.05,2289000.0,14.04,14.07,14.03,14.05,2289000.0
2015-01-08 09:30:00,14.19,14.23,14.07,14.14,3198000.0,14.19,14.23,14.07,14.14,3198000.0
2015-01-08 09:40:00,14.15,14.22,14.11,14.14,1870500.0,14.15,14.22,14.11,14.14,1870500.0
2015-01-08 09:50:00,14.15,14.18,14.07,14.15,1999500.0,14.15,14.18,14.07,14.15,1999500.0
2015-01-08 10:00:00,14.14,14.21,14.14,14.2,1597500.0,14.14,14.21,14.14,14.2,1597500.0
2015-01-08 10:10:00,14.19,14.25,14.17,14.21,1164000.0,14.19,14.25,14.17,14.21,1164000.0
2015-01-08 10:20:00,14.21,14.22,14.13,14.15,1827000.0,14.21,14.22,14.13,14.15,1827000.0
2015-01-08 10:30:00,14.15,14.19,14.12,14.18,909000.0,14.15,14.19,14.12,14.18,909000.0
2015-01-08 10:40:00,14.19,14.21,14.16,14.17,651000.0,14.19,14.21,14.16,14.17,651000.0
2015-01-08 10:50:00,14.18,14.19,14.14,14.16,646500.0,14.18,14.19,14.14,14.16,646500.0
2015-01-08 11:00:00,14.17,14.23,14.17,14.21,1663500.0,14.17,14.23,14.17,14.21,1663500.0
2015-01-08 11:10:00,14.2,14.23,14.18,14.21,460500.0,14.2,14.23,14.18,14.21,460500.0
2015-01-08 11:20:00,14.22,14.23,14.17,14.18,742500.0,14.22,14.23,14.17,14.18,742500.0
2015-01-08 11:30:00,14.18,14.18,14.13,14.14,886500.0,14.18,14.18,14.13,14.14,886500.0
2015-01-08 11:40:00,14.14,14.17,14.13,14.14,594000.0,14.14,14.17,14.13,14.14,594000.0
2015-01-08 11:50:00,14.13,14.14,14.11,14.14,883500.0,14.13,14.14,14.11,14.14,883500.0
2015-01-08 12:00:00,14.14,14.15,14.11,14.11,664500.0,14.14,14.15,14.11,14.11,664500.0
2015-01-08 12:10:00,14.12,14.12,14.04,14.08,1453500.0,14.12,14.12,14.04,14.08,1453500.0
2015-01-08 12:20:00,14.07,14.1,14.06,14.1,606000.0,14.07,14.1,14.06,14.1,606000.0
2015-01-08 12:30:00,14.1,14.15,14.09,14.13,655500.0,14.1,14.15,14.09,14.13,655500.0
2015-01-08 12:40:00,14.13,14.16,14.12,14.13,541500.0,14.13,14.16,14.12,14.13,541500.0
2015-01-08 12:50:00,14.13,14.13,14.1,14.11,189000.0,14.13,14.13,14.1,14.11,189000.0
2015-01-08 13:00:00,14.11,14.16,14.09,14.16,477000.0,14.11,14.16,14.09,14.16,477000.0
2015-01-08 13:10:00,14.16,14.16,14.12,14.16,459000.0,14.16,14.16,14.12,14.16,459000.0
2015-01-08 13:20:00,14.16,14.17,14.14,14.14,345000.0,14.16,14.17,14.14,14.14,345000.0
2015-01-08 13:30:00,14.15,14.15,14.12,14.13,372000.0,14.15,14.15,14.12,14.13,372000.0
2015-01-08 13:40:00,14.13,14.14,14.08,14.1,472500.0,14.13,14.14,14.08,14.1,472500.0
2015-01-08 13:50:00,14.1,14.11,14.03,14.06,700500.0,14.1,14.11,14.03,14.06,700500.0
2015-01-08 14:00:00,14.06,14.1,14.05,14.09,736500.0,14.06,14.1,14.05,14.09,736500.0
2015-01-08 14:10:00,14.1,14.1,14.06,14.07,921000.0,14.1,14.1,14.06,14.07,921000.0
2015-01-08 14:20:00,14.07,14.1,14.06,14.1,618000.0,14.07,14.1,14.06,14.1,618000.0
2015-01-08 14:30:00,14.1,14.11,14.07,14.08,427500.0,14.1,14.11,14.07,14.08,427500.0
2015-01-08 14:40:00,14.09,14.1,14.04,14.07,1035000.0,14.09,14.1,14.04,14.07,1035000.0
2015-01-08 14:50:00,14.07,14.09,14.06,14.08,508500.0,14.07,14.09,14.06,14.08,508500.0
2015-01-08 15:00:00,14.08,14.08,14.01,14.03,1458000.0,14.08,14.08,14.01,14.03,1458000.0
2015-01-08 15:10:00,14.03,14.08,14.02,14.08,1015500.0,14.03,14.08,14.02,14.08,1015500.0
2015-01-08 15:20:00,14.08,14.09,14.07,14.08,748500.0,14.08,14.09,14.07,14.08,748500.0
2015-01-08 15:30:00,14.08,14.08,14.04,14.05,1797000.0,14.08,14.08,14.04,14.05,1797000.0
2015-01-08 15:40:00,14.05,14.06,14.0,14.03,3040500.0,14.05,14.06,14.0,14.03,3040500.0
2015-01-08 15:50:00,14.04,14.06,14.0,14.04,4548000.0,14.04,14.06,14.0,14.04,4548000.0
2015-01-09 09:30:00,13.92,14.0,13.74,13.84,5430000.0,13.92,14.0,13.74,13.84,5430000.0
2015-01-09 09:40:00,13.83,13.88,13.72,13.75,4086000.0,13.83,13.88,13.72,13.75,4086000.0
2015-01-09 09:50:00,13.74,13.78,13.69,13.71,3127500.0,13.74,13.78,13.69,13.71,3127500.0
2015-01-09 10:00:00,13.72,13.79,13.7,13.77,2008500.0,13.72,13.79,13.7,13.77,2008500.0
2015-01-09 10:10:00,13.77,13.84,13.76,13.82,1756500.0,13.77,13.84,13.76,13.82,1756500.0
2015-01-09 10:20:00,13.81,13.85,13.71,13.72,1999500.0,13.81,13.85,13.71,13.72,1999500.0
2015-01-09 10:30:00,13.72,13.78,13.71,13.77,1449000.0,13.72,13.78,13.71,13.77,1449000.0
2015-01-09 10:40:00,13.77,13.78,13.72,13.73,1189500.0,13.77,13.78,13.72,13.73,1189500.0
2015-01-09 10:50:00,13.74,13.8,13.72,13.78,1012500.0,13.74,13.8,13.72,13.78,1012500.0
2015-01-09 11:00:00,13.78,13.78,13.71,13.71,1249500.0,13.78,13.78,13.71,13.71,1249500.0
2015-01-09 11:10:00,13.71,13.74,13.68,13.72,1698000.0,13.71,13.74,13.68,13.72,1698000.0
2015-01-09 11:20:00,13.72,13.76,13.68,13.76,1117500.0,13.72,13.76,13.68,13.76,1117500.0
2015-01-09 11:30:00,13.76,13.85,13.74,13.84,1725000.0,13.76,13.85,13.74,13.84,1725000.0
2015-01-09 11:40:00,13.84,13.84,13.79,13.82,889500.0,13.84,13.84,13.79,13.82,889500.0
2015-01-09 11:50:00,13.82,13.83,13.78,13.82,618000.0,13.82,13.83,13.78,13.82,618000.0
2015-01-09 12:00:00,13.82,13.87,13.82,13.87,1107000.0,13.82,13.87,13.82,13.87,1107000.0
2015-01-09 12:10:00,13.87,13.88,13.84,13.84,775500.0,13.87,13.88,13.84,13.84,775500.0
2015-01-09 12:20:00,13.84,13.85,13.81,13.82,462000.0,13.84,13.85,13.81,13.82,462000.0
2015-01-09 12:30:00,13.82,13.85,13.8,13.82,636000.0,13.82,13.85,13.8,13.82,636000.0
2015-01-09 12:40:00,13.82,13.82,13.77,13.77,699000.0,13.82,13.82,13.77,13.77,699000.0
2015-01-09 12:50:00,13.78,13.78,13.7,13.71,1159500.0,13.78,13.78,13.7,13.71,1159500.0
2015-01-09 13:00:00,13.71,13.79,13.71,13.78,1473000.0,13.71,13.79,13.71,13.78,1473000.0
2015-01-09 13:10:00,13.78,13.81,13.75,13.78,1375500.0,13.78,13.81,13.75,13.78,1375500.0
2015-01-09 13:20:00,13.78,13.78,13.72,13.74,711000.0,13.78,13.78,13.72,13.74,711000.0
2015-01-09 13:30:00,13.75,13.77,13.72,13.73,774000.0,13.75,13.77,13.72,13.73,774000.0
2015-01-09 13:40:00,13.73,13.74,13.71,13.73,841500.0,13.73,13.74,13.71,13.73,841500.0
2015-01-09 13:50:00,13.73,13.74,13.68,13.68,1612500.0,13.73,13.74,13.68,13.68,1612500.0
2015-01-09 14:00:00,13.68,13.71,13.66,13.69,2769000.0,13.68,13.71,13.66,13.69,2769000.0
2015-01-09 14:10:00,13.69,13.7,13.67,13.69,577500.0,13.69,13.7,13.67,13.69,577500.0
2015-01-09 14:20:00,13.68,13.72,13.67,13.71,909000.0,13.68,13.72,13.67,13.71,909000.0
2015-01-09 14:30:00,13.71,13.79,13.69,13.79,1834500.0,13.71,13.79,13.69,13.79,1834500.0
2015-01-09 14:40:00,13.79,13.81,13.76,13.77,2209500.0,13.79,13.81,13.76,13.77,2209500.0
2015-01-09 14:50:00,13.77,13.78,13.72,13.74,790500.0,13.77,13.78,13.72,13.74,790500.0
2015-01-09 15:00:00,13.74,13.78,13.73,13.77,565500.0,13.74,13.78,13.73,13.77,565500.0
2015-01-09 15:10:00,13.78,13.81,13.78,13.79,1254000.0,13.78,13.81,13.78,13.79,1254000.0
2015-01-09 15:20:00,13.8,13.8,13.77,13.77,1006500.0,13.8,13.8,13.77,13.77,1006500.0
2015-01-09 15:30:00,13.77,13.78,13.75,13.78,1018500.0,13.77,13.78,13.75,13.78,1018500.0
2015-01-09 15:40:00,13.78,13.81,13.76,13.8,1662000.0,13.78,13.81,13.76,13.8,1662000.0
2015-01-09 15:50:00,13.8,13.81,13.77,13.77,2442000.0,13.8,13.81,13.77,13.77,2442000.0
2015-01-12 09:30:00,13.56,13.6,13.47,13.55,6205500.0,13.56,13.6,13.47,13.55,6205500.0
2015-01-12 09:40:00,13.56,13.63,13.51,13.53,3613500.0,13.56,13.63,13.51,13.53,3613500.0
2015-01-12 09:50:00,13.52,13.54,13.36,13.38,4956000.0,13.52,13.54,13.36,13.38,4956000.0
2015-01-12 10:00:00,13.38,13.47,13.37,13.47,3297000.0,13.38,13.47,13.37,13.47,3297000.0
2015-01-12 10:10:00,13.47,13.47,13.38,13.4,4686000.0,13.47,13.47,13.38,13.4,4686000.0
2015-01-12 10:20:00,13.39,13.4,13.32,13.36,5437500.0,13.39,13.4,13.32,13.36,5437500.0
2015-01-12 10:30:00,13.35,13.37,13.33,13.35,2859000.0,13.35,13.37,13.33,13.35,2859000.0
2015-01-12 10:40:00,13.35,13.41,13.33,13.39,2010000.0,13.35,13.41,13.33,13.39,2010000.0
2015-01-12 10:50:00,13.38,13.39,13.34,13.38,1351500.0,13.38,13.39,13.34,13.38,1351500.0
2015-01-12 11:00:00,13.38,13.41,13.37,13.39,1507500.0,13.38,13.41,13.37,13.39,1507500.0
2015-01-12 11:10:00,13.39,13.4,13.34,13.35,1837500.0,13.39,13.4,13.34,13.35,1837500.0
2015-01-12 11:20:00,13.34,13.36,13.3,13.33,2631000.0,13.34,13.36,13.3,13.33,2631000.0
2015-01-12 11:30:00,13.33,13.36,13.32,13.33,736500.0,13.33,13.36,13.32,13.33,736500.0
2015-01-12 11:40:00,13.33,13.35,13.3,13.32,1264500.0,13.33,13.35,13.3,13.32,1264500.0
2015-01-12 11:50:00,13.31,13.35,13.28,13.33,1462500.0,13.31,13.35,13.28,13.33,1462500.0
2015-01-12 12:00:00,13.33,13.38,13.33,13.37,921000.0,13.33,13.38,13.33,13.37,921000.0
2015-01-12 12:10:00,13.36,13.43,13.35,13.42,1026000.0,13.36,13.43,13.35,13.42,1026000.0
2015-01-12 12:20:00,13.42,13.45,13.4,13.42,924000.0,13.42,13.45,13.4,13.42,924000.0
2015-01-12 12:30:00,13.42,13.49,13.39,13.44,1998000.0,13.42,13.49,13.39,13.44,1998000.0
2015-01-12 12:40:00,13.43,13.44,13.34,13.37,1671000.0,13.43,13.44,13.34,13.37,1671000.0
2015-01-12 12:50:00,13.36,13.39,13.35,13.38,1452000.0,13.36,13.39,13.35,13.38,1452000.0
2015-01-12 13:00:00,13.37,13.4,13.35,13.35,904500.0,13.37,13.4,13.35,13.35,904500.0
2015-01-12 13:10:00,13.36,13.4,13.34,13.35,903000.0,13.36,13.4,13.34,13.35,903000.0
2015-01-12 13:20:00,13.35,13.37,13.32,13.32,931500.0,13.35,13.37,13.32,13.32,931500.0
2015-01-12 13:30:00,13.32,13.37,13.3,13.37,1012500.0,13.32,13.37,13.3,13.37,1012500.0
2015-01-12 13:40:00,13.37,13.42,13.34,13.41,613500.0,13.37,13.42,13.34,13.41,613500.0
2015-01-12 13:50:00,13.41,13.43,13.4,13.43,693000.0,13.41,13.43,13.4,13.43,693000.0
2015-01-12 14:00:00,13.43,13.44,13.39,13.43,1177500.0,13.43,13.44,13.39,13.43,1177500.0
2015-01-12 14:10:00,13.44,13.47,13.43,13.43,741000.0,13.44,13.47,13.43,13.43,741000.0
2015-01-12 14:20:00,13.43,13.43,13.38,13.39,1062000.0,13.43,13.43,13.38,13.39,1062000.0
2015-01-12 14:30:00,13.4,13.41,13.38,13.4,708000.0,13.4,13.41,13.38,13.4,708000.0
2015-01-12 14:40:00,13.4,13.43,13.4,13.41,664500.0,13.4,13.43,13.4,13.41,664500.0
2015-01-12 14:50:00,13.41,13.41,13.38,13.39,753000.0,13.41,13.41,13.38,13.39,753000.0
2015-01-12 15:00:00,13.4,13.44,13.38,13.38,754500.0,13.4,13.44,13.38,13.38,754500.0
2015-01-12 15:10:00,13.39,13.43,13.38,13.42,616500.0,13.39,13.43,13.38,13.42,616500.0
2015-01-12 15:20:00,13.41,13.43,13.39,13.43,715500.0,13.41,13.43,13.39,13.43,715500.0
2015-01-12 15:30:00,13.43,13.44,13.34,13.38,1569000.0,13.43,13.44,13.34,13.38,1569000.0
2015-01-12 15:40:00,13.38,13.53,13.37,13.5,2421000.0,13.38,13.53,13.37,13.5,2421000.0
2015-01-12 15:50:00,13.5,13.5,13.47,13.48,2589000.0,13.5,13.5,13.47,13.48,2589000.0
2015-01-13 09:30:00,13.55,13.69,13.53,13.64,3807000.0,13.55,13.69,13.53,13.64,3807000.0
2015-01-13 09:40:00,13.66,13.79,13.65,13.71,3072000.0,13.66,13.79,13.65,13.71,3072000.0
2015-01-13 09:50:00,13.7,13.73,13.65,13.73,2314500.0,13.7,13.73,13.65,13.73,2314500.0
2015-01-13 10:00:00,13.71,13.84,13.71,13.81,2503500.0,13.71,13.84,13.71,13.81,2503500.0
2015-01-13 10:10:00,13.82,13.83,13.76,13.76,1438500.0,13.82,13.83,13.76,13.76,1438500.0
2015-01-13 10:20:00,13.76,13.77,13.72,13.72,844500.0,13.76,13.77,13.72,13.72,844500.0
2015-01-13 10:30:00,13.72,13.79,13.72,13.76,754500.0,13.72,13.79,13.72,13.76,754500.0
2015-01-13 10:40:00,13.76,13.78,13.73,13.74,813000.0,13.76,13.78,13.73,13.74,813000.0
2015-01-13 10:50:00,13.74,13.78,13.72,13.73,655500.0,13.74,13.78,13.72,13.73,655500.0
2015-01-13 11:00:00,13.73,13.75,13.71,13.72,754500.0,13.73,13.75,13.71,13.72,754500.0
2015-01-13 11:10:00,13.72,13.73,13.67,13.67,1393500.0,13.72,13.73,13.67,13.67,1393500.0
2015-01-13 11:20:00,13.67,13.68,13.61,13.67,1563000.0,13.67,13.68,13.61,13.67,1563000.0
2015-01-13 11:30:00,13.68,13.69,13.65,13.67,354000.0,13.68,13.69,13.65,13.67,354000.0
2015-01-13 11:40:00,13.67,13.69,13.65,13.68,627000.0,13.67,13.69,13.65,13.68,627000.0
2015-01-13 11:50:00,13.67,13.67,13.63,13.64,784500.0,13.67,13.67,13.63,13.64,784500.0
2015-01-13 12:00:00,13.63,13.65,13.62,13.62,600000.0,13.63,13.65,13.62,13.62,600000.0
2015-01-13 12:10:00,13.62,13.64,13.61,13.62,450000.0,13.62,13.64,13.61,13.62,450000.0
2015-01-13 12:20:00,13.62,13.64,13.6,13.63,892500.0,13.62,13.64,13.6,13.63,892500.0
2015-01-13 12:30:00,13.62,13.64,13.61,13.62,697500.0,13.62,13.64,13.61,13.62,697500.0
2015-01-13 12:40:00,13.62,13.69,13.59,13.66,1360500.0,13.62,13.69,13.59,13.66,1360500.0
2015-01-13 12:50:00,13.66,13.72,13.65,13.68,846000.0,13.66,13.72,13.65,13.68,846000.0
2015-01-13 13:00:00,13.7,13.71,13.67,13.67,648000.0,13.7,13.71,13.67,13.67,648000.0
2015-01-13 13:10:00,13.68,13.69,13.66,13.67,378000.0,13.68,13.69,13.66,13.67,378000.0
2015-01-13 13:20:00,13.66,13.66,13.57,13.59,1215000.0,13.66,13.66,13.57,13.59,1215000.0
2015-01-13 13:30:00,13.59,13.59,13.51,13.51,1851000.0,13.59,13.59,13.51,13.51,1851000.0
2015-01-13 13:40:00,13.52,13.56,13.51,13.52,963000.0,13.52,13.56,13.51,13.52,963000.0
2015-01-13 13:50:00,13.52,13.53,13.43,13.48,1500000.0,13.52,13.53,13.43,13.48,1500000.0
2015-01-13 14:00:00,13.48,13.49,13.43,13.43,1002000.0,13.48,13.49,13.43,13.43,1002000.0
2015-01-13 14:10:00,13.43,13.46,13.39,13.43,946500.0,13.43,13.46,13.39,13.43,946500.0
2015-01-13 14:20:00,13.43,13.52,13.42,13.5,1566000.0,13.43,13.52,13.42,13.5,1566000.0
2015-01-13 14:30:00,13.5,13.58,13.49,13.56,1236000.0,13.5,13.58,13.49,13.56,1236000.0
2015-01-13 14:40:00,13.56,13.56,13.52,13.53,516000.0,13.56,13.56,13.52,13.53,516000.0
2015-01-13 14:50:00,13.53,13.58,13.49,13.49,766500.0,13.53,13.58,13.49,13.49,766500.0
2015-01-13 15:00:00,13.5,13.52,13.47,13.47,835500.0,13.5,13.52,13.47,13.47,835500.0
2015-01-13 15:10:00,13.47,13.55,13.47,13.53,1219500.0,13.47,13.55,13.47,13.53,1219500.0
2015-01-13 15:20:00,13.54,13.57,13.49,13.5,720000.0,13.54,13.57,13.49,13.5,720000.0
2015-01-13 15:30:00,13.5,13.66,13.5,13.66,2605500.0,13.5,13.66,13.5,13.66,2605500.0
2015-01-13 15:40:00,13.66,13.7,13.62,13.62,2115000.0,13.66,13.7,13.62,13.62,2115000.0
2015-01-13 15:50:00,13.63,13.64,13.59,13.62,1936500.0,13.63,13.64,13.59,13.62,1936500.0
2015-01-14 09:30:00,12.39,12.79,12.33,12.65,24742500.0,12.39,12.79,12.33,12.65,24742500.0
2015-01-14 09:40:00,12.66,12.68,12.53,12.61,9633000.0,12.66,12.68,12.53,12.61,9633000.0
2015-01-14 09:50:00,12.62,12.8,12.59,12.78,9364500.0,12.62,12.8,12.59,12.78,9364500.0
2015-01-14 10:00:00,12.78,13.01,12.77,12.88,13168500.0,12.78,13.01,12.77,12.88,13168500.0
2015-01-14 10:10:00,12.88,12.96,12.74,12.77,6187500.0,12.88,12.96,12.74,12.77,6187500.0
2015-01-14 10:20:00,12.77,12.83,12.76,12.8,3108000.0,12.77,12.83,12.76,12.8,3108000.0
2015-01-14 10:30:00,12.8,12.81,12.7,12.71,3616500.0,12.8,12.81,12.7,12.71,3616500.0
2015-01-14 10:40:00,12.71,12.85,12.7,12.81,3559500.0,12.71,12.85,12.7,12.81,3559500.0
2015-01-14 10:50:00,12.81,12.87,12.76,12.79,2328000.0,12.81,12.87,12.76,12.79,2328000.0
2015-01-14 11:00:00,12.79,12.8,12.7,12.74,2515500.0,12.79,12.8,12.7,12.74,2515500.0
2015-01-14 11:10:00,12.74,12.77,12.67,12.69,1804500.0,12.74,12.77,12.67,12.69,1804500.0
2015-01-14 11:20:00,12.69,12.75,12.67,12.67,1731000.0,12.69,12.75,12.67,12.67,1731000.0
2015-01-14 11:30:00,12.67,12.74,12.64,12.74,3909000.0,12.67,12.74,12.64,12.74,3909000.0
2015-01-14 11:40:00,12.74,12.76,12.7,12.71,1947000.0,12.74,12.76,12.7,12.71,1947000.0
2015-01-14 11:50:00,12.7,12.71,12.66,12.68,1731000.0,12.7,12.71,12.66,12.68,1731000.0
2015-01-14 12:00:00,12.68,12.72,12.67,12.69,1920000.0,12.68,12.72,12.67,12.69,1920000.0
2015-01-14 12:10:00,12.7,12.71,12.66,12.69,1456500.0,12.7,12.71,12.66,12.69,1456500.0
2015-01-14 12:20:00,12.68,12.71,12.67,12.69,1192500.0,12.68,12.71,12.67,12.69,1192500.0
2015-01-14 12:30:00,12.69,12.76,12.68,12.74,1618500.0,12.69,12.76,12.68,12.74,1618500.0
2015-01-14 12:40:00,12.75,12.77,12.71,12.75,1155000.0,12.75,12.77,12.71,12.75,1155000.0
2015-01-14 12:50:00,12.75,12.83,12.69,12.82,2058000.0,12.75,12.83,12.69,12.82,2058000.0
2015-01-14 13:00:00,12.83,12.84,12.75,12.81,2368500.0,12.83,12.84,12.75,12.81,2368500.0
2015-01-14 13:10:00,12.81,12.82,12.75,12.76,1680000.0,12.81,12.82,12.75,12.76,1680000.0
2015-01-14 13:20:00,12.76,12.76,12.71,12.74,1296000.0,12.76,12.76,12.71,12.74,1296000.0
2015-01-14 13:30:00,12.74,12.74,12.69,12.69,1239000.0,12.74,12.74,12.69,12.69,1239000.0
2015-01-14 13:40:00,12.7,12.72,12.67,12.68,2523000.0,12.7,12.72,12.67,12.68,2523000.0
2015-01-14 13:50:00,12.68,12.69,12.61,12.68,3535500.0,12.68,12.69,12.61,12.68,3535500.0
2015-01-14 14:00:00,12.68,12.72,12.67,12.67,1552500.0,12.68,12.72,12.67,12.67,1552500.0
2015-01-14 14:10:00,12.67,12.74,12.66,12.74,1653000.0,12.67,12.74,12.66,12.74,1653000.0
2015-01-14 14:20:00,12.74,12.75,12.71,12.73,1528500.0,12.74,12.75,12.71,12.73,1528500.0
2015-01-14 14:30:00,12.73,12.76,12.7,12.71,2215500.0,12.73,12.76,12.7,12.71,2215500.0
2015-01-14 14:40:00,12.72,12.74,12.7,12.72,1081500.0,12.72,12.74,12.7,12.72,1081500.0
2015-01-14 14:50:00,12.72,12.76,12.71,12.74,1269000.0,12.72,12.76,12.71,12.74,1269000.0
2015-01-14 15:00:00,12.74,12.78,12.74,12.76,1288500.0,12.74,12.78,12.74,12.76,1288500.0
2015-01-14 15:10:00,12.76,12.83,12.74,12.82,1948500.0,12.76,12.83,12.74,12.82,1948500.0
2015-01-14 15:20:00,12.82,12.86,12.8,12.85,2347500.0,12.82,12.86,12.8,12.85,2347500.0
2015-01-14 15:30:00,12.84,12.87,12.79,12.82,1996500.0,12.84,12.87,12.79,12.82,1996500.0
2015-01-14 15:40:00,12.82,12.84,12.81,12.84,2226000.0,12.82,12.84,12.81,12.84,2226000.0
2015-01-14 15:50:00,12.84,12.85,12.82,12.84,4683000.0,12.84,12.85,12.82,12.84,4683000.0
2015-01-15 09:30:00,12.97,13.05,12.88,12.9,5182500.0,12.97,13.05,12.88,12.9,5182500.0
2015-01-15 09:40:00,12.9,12.91,12.68,12.7,4033500.0,12.9,12.91,12.68,12.7,4033500.0
2015-01-15 09:50:00,12.71,12.74,12.67,12.69,3525000.0,12.71,12.74,12.67,12.69,3525000.0
2015-01-15 10:00:00,12.69,12.76,12.67,12.74,3160500.0,12.69,12.76,12.67,12.74,3160500.0
2015-01-15 10:10:00,12.73,12.83,12.7,12.82,2950500.0,12.73,12.83,12.7,12.82,2950500.0
2015-01-15 10:20:00,12.82,12.92,12.78,12.92,2944500.0,12.82,12.92,12.78,12.92,2944500.0
2015-01-15 10:30:00,12.91,12.99,12.91,12.94,2841000.0,12.91,12.99,12.91,12.94,2841000.0
2015-01-15 10:40:00,12.94,12.99,12.89,12.93,2710500.0,12.94,12.99,12.89,12.93,2710500.0
2015-01-15 10:50:00,12.93,12.97,12.87,12.89,1506000.0,12.93,12.97,12.87,12.89,1506000.0
2015-01-15 11:00:00,12.9,12.92,12.85,12.85,1383000.0,12.9,12.92,12.85,12.85,1383000.0
2015-01-15 11:10:00,12.86,12.91,12.85,12.88,1239000.0,12.86,12.91,12.85,12.88,1239000.0
2015-01-15 11:20:00,12.87,12.88,12.8,12.83,1309500.0,12.87,12.88,12.8,12.83,1309500.0
2015-01-15 11:30:00,12.83,12.9,12.82,12.84,816000.0,12.83,12.9,12.82,12.84,816000.0
2015-01-15 11:40:00,12.84,12.93,12.84,12.89,1192500.0,12.84,12.93,12.84,12.89,1192500.0
2015-01-15 11:50:00,12.89,12.9,12.85,12.85,783000.0,12.89,12.9,12.85,12.85,783000.0
2015-01-15 12:00:00,12.85,12.87,12.82,12.85,496500.0,12.85,12.87,12.82,12.85,496500.0
2015-01-15 12:10:00,12.85,12.88,12.81,12.81,733500.0,12.85,12.88,12.81,12.81,733500.0
2015-01-15 12:20:00,12.81,12.86,12.8,12.82,810000.0,12.81,12.86,12.8,12.82,810000.0
2015-01-15 12:30:00,12.82,12.83,12.78,12.78,787500.0,12.82,12.83,12.78,12.78,787500.0
2015-01-15 12:40:00,12.78,12.79,12.72,12.74,1446000.0,12.78,12.79,12.72,12.74,1446000.0
2015-01-15 12:50:00,12.74,12.77,12.72,12.74,1065000.0,12.74,12.77,12.72,12.74,1065000.0
2015-01-15 13:00:00,12.74,12.81,12.74,12.81,1042500.0,12.74,12.81,12.74,12.81,1042500.0
2015-01-15 13:10:00,12.81,12.82,12.79,12.8,634500.0,12.81,12.82,12.79,12.8,634500.0
2015-01-15 13:20:00,12.8,12.8,12.75,12.75,469500.0,12.8,12.8,12.75,12.75,469500.0
2015-01-15 13:30:00,12.76,12.78,12.74,12.74,378000.0,12.76,12.78,12.74,12.74,378000.0
2015-01-15 13:40:00,12.74,12.79,12.73,12.78,1549500.0,12.74,12.79,12.73,12.78,1549500.0
2015-01-15 13:50:00,12.77,12.83,12.77,12.79,1099500.0,12.77,12.83,12.77,12.79,1099500.0
2015-01-15 14:00:00,12.79,12.86,12.78,12.85,1641000.0,12.79,12.86,12.78,12.85,1641000.0
2015-01-15 14:10:00,12.85,12.89,12.82,12.88,978000.0,12.85,12.89,12.82,12.88,978000.0
2015-01-15 14:20:00,12.88,12.89,12.85,12.87,1137000.0,12.88,12.89,12.85,12.87,1137000.0
2015-01-15 14:30:00,12.87,12.92,12.84,12.91,1588500.0,12.87,12.92,12.84,12.91,1588500.0
2015-01-15 14:40:00,12.91,12.93,12.86,12.86,990000.0,12.91,12.93,12.86,12.86,990000.0
2015-01-15 14:50:00,12.86,12.89,12.85,12.89,1279500.0,12.86,12.89,12.85,12.89,1279500.0
2015-01-15 15:00:00,12.88,12.9,12.83,12.85,1071000.0,12.88,12.9,12.83,12.85,1071000.0
2015-01-15 15:10:00,12.86,12.86,12.76,12.78,2004000.0,12.86,12.86,12.76,12.78,2004000.0
2015-01-15 15:20:00,12.77,12.8,12.73,12.8,1546500.0,12.77,12.8,12.73,12.8,1546500.0
2015-01-15 15:30:00,12.8,12.82,12.77,12.79,1810500.0,12.8,12.82,12.77,12.79,1810500.0
2015-01-15 15:40:00,12.79,12.81,12.76,12.79,1800000.0,12.79,12.81,12.76,12.79,1800000.0
2015-01-15 15:50:00,12.79,12.82,12.76,12.78,4378500.0,12.79,12.82,12.76,12.78,4378500.0
2015-01-16 09:30:00,12.71,12.76,12.64,12.75,4042500.0,12.71,12.76,12.64,12.75,4042500.0
2015-01-16 09:40:00,12.75,12.84,12.74,12.81,2772000.0,12.75,12.84,12.74,12.81,2772000.0
2015-01-16 09:50:00,12.81,12.83,12.75,12.77,1936500.0,12.81,12.83,12.75,12.77,1936500.0
2015-01-16 10:00:00,12.77,12.89,12.77,12.82,2551500.0,12.77,12.89,12.77,12.82,2551500.0
2015-01-16 10:10:00,12.83,12.85,12.76,12.83,1789500.0,12.83,12.85,12.76,12.83,1789500.0
2015-01-16 10:20:00,12.83,12.97,12.82,12.93,2220000.0,12.83,12.97,12.82,12.93,2220000.0
2015-01-16 10:30:00,12.94,12.95,12.86,12.89,1627500.0,12.94,12.95,12.86,12.89,1627500.0
2015-01-16 10:40:00,12.88,12.9,12.83,12.85,1092000.0,12.88,12.9,12.83,12.85,1092000.0
2015-01-16 10:50:00,12.84,12.92,12.83,12.87,1005000.0,12.84,12.92,12.83,12.87,1005000.0
2015-01-16 11:00:00,12.87,12.9,12.85,12.86,555000.0,12.87,12.9,12.85,12.86,555000.0
2015-01-16 11:10:00,12.87,12.88,12.82,12.84,903000.0,12.87,12.88,12.82,12.84,903000.0
2015-01-16 11:20:00,12.84,12.84,12.75,12.76,1353000.0,12.84,12.84,12.75,12.76,1353000.0
2015-01-16 11:30:00,12.76,12.8,12.74,12.8,1026000.0,12.76,12.8,12.74,12.8,1026000.0
2015-01-16 11:40:00,12.8,12.8,12.77,12.77,490500.0,12.8,12.8,12.77,12.77,490500.0
2015-01-16 11:50:00,12.77,12.78,12.75,12.77,1132500.0,12.77,12.78,12.75,12.77,1132500.0
2015-01-16 12:00:00,12.76,12.79,12.74,12.74,748500.0,12.76,12.79,12.74,12.74,748500.0
2015-01-16 12:10:00,12.74,12.77,12.74,12.75,403500.0,12.74,12.77,12.74,12.75,403500.0
2015-01-16 12:20:00,12.74,12.79,12.74,12.77,399000.0,12.74,12.79,12.74,12.77,399000.0
2015-01-16 12:30:00,12.76,12.79,12.76,12.78,162000.0,12.76,12.79,12.76,12.78,162000.0
2015-01-16 12:40:00,12.78,12.8,12.77,12.8,537000.0,12.78,12.8,12.77,12.8,537000.0
2015-01-16 12:50:00,12.8,12.84,12.8,12.82,906000.0,12.8,12.84,12.8,12.82,906000.0
2015-01-16 13:00:00,12.81,12.83,12.78,12.82,633000.0,12.81,12.83,12.78,12.82,633000.0
2015-01-16 13:10:00,12.82,12.82,12.79,12.79,504000.0,12.82,12.82,12.79,12.79,504000.0
2015-01-16 13:20:00,12.78,12.8,12.78,12.79,801000.0,12.78,12.8,12.78,12.79,801000.0
2015-01-16 13:30:00,12.79,12.8,12.78,12.8,301500.0,12.79,12.8,12.78,12.8,301500.0
2015-01-16 13:40:00,12.79,12.81,12.78,12.8,390000.0,12.79,12.81,12.78,12.8,390000.0
2015-01-16 13:50:00,12.8,12.82,12.79,12.81,609000.0,12.8,12.82,12.79,12.81,609000.0
2015-01-16 14:00:00,12.82,12.82,12.8,12.8,643500.0,12.82,12.82,12.8,12.8,643500.0
2015-01-16 14:10:00,12.8,12.82,12.79,12.8,415500.0,12.8,12.82,12.79,12.8,415500.0
2015-01-16 14:20:00,12.8,12.8,12.77,12.78,585000.0,12.8,12.8,12.77,12.78,585000.0
2015-01-16 14:30:00,12.78,12.78,12.76,12.78,1003500.0,12.78,12.78,12.76,12.78,1003500.0
2015-01-16 14:40:00,12.77,12.79,12.77,12.78,475500.0,12.77,12.79,12.77,12.78,475500.0
2015-01-16 14:50:00,12.78,12.82,12.78,12.81,936000.0,12.78,12.82,12.78,12.81,936000.0
2015-01-16 15:00:00,12.8,12.81,12.78,12.79,699000.0,12.8,12.81,12.78,12.79,699000.0
2015-01-16 15:10:00,12.79,12.8,12.78,12.8,544500.0,12.79,12.8,12.78,12.8,544500.0
2015-01-16 15:20:00,12.8,12.8,12.78,12.78,918000.0,12.8,12.8,12.78,12.78,918000.0
2015-01-16 15:30:00,12.78,12.81,12.78,12.81,1308000.0,12.78,12.81,12.78,12.81,1308000.0
2015-01-16 15:40:00,12.81,12.85,12.81,12.84,2179500.0,12.81,12.85,12.81,12.84,2179500.0
2015-01-16 15:50:00,12.84,12.89,12.84,12.87,3769500.0,12.84,12.89,12.84,12.87,3769500.0
2015-01-20 09:30:00,12.92,12.94,12.8,12.82,3136500.0,12.92,12.94,12.8,12.82,3136500.0
2015-01-20 09:40:00,12.81,12.82,12.67,12.67,2311500.0,12.81,12.82,12.67,12.67,2311500.0
2015-01-20 09:50:00,12.67,12.73,12.66,12.69,2373000.0,12.67,12.73,12.66,12.69,2373000.0
2015-01-20 10:00:00,12.69,12.72,12.67,12.69,1584000.0,12.69,12.72,12.67,12.69,1584000.0
2015-01-20 10:10:00,12.7,12.71,12.61,12.62,2674500.0,12.7,12.71,12.61,12.62,2674500.0
2015-01-20 10:20:00,12.61,12.67,12.59,12.63,2089500.0,12.61,12.67,12.59,12.63,2089500.0
2015-01-20 10:30:00,12.63,12.65,12.58,12.58,1692000.0,12.63,12.65,12.58,12.58,1692000.0
2015-01-20 10:40:00,12.58,12.58,12.51,12.56,2389500.0,12.58,12.58,12.51,12.56,2389500.0
2015-01-20 10:50:00,12.56,12.56,12.47,12.51,2704500.0,12.56,12.56,12.47,12.51,2704500.0
2015-01-20 11:00:00,12.51,12.6,12.49,12.58,1909500.0,12.51,12.6,12.49,12.58,1909500.0
2015-01-20 11:10:00,12.58,12.6,12.55,12.58,939000.0,12.58,12.6,12.55,12.58,939000.0
2015-01-20 11:20:00,12.59,12.62,12.57,12.61,970500.0,12.59,12.62,12.57,12.61,970500.0
2015-01-20 11:30:00,12.61,12.65,12.57,12.59,991500.0,12.61,12.65,12.57,12.59,991500.0
2015-01-20 11:40:00,12.59,12.59,12.52,12.54,846000.0,12.59,12.59,12.52,12.54,846000.0
2015-01-20 11:50:00,12.54,12.54,12.5,12.53,939000.0,12.54,12.54,12.5,12.53,939000.0
2015-01-20 12:00:00,12.53,12.59,12.52,12.58,808500.0,12.53,12.59,12.52,12.58,808500.0
2015-01-20 12:10:00,12.59,12.59,12.56,12.56,696000.0,12.59,12.59,12.56,12.56,696000.0
2015-01-20 12:20:00,12.56,12.57,12.54,12.55,610500.0,12.56,12.57,12.54,12.55,610500.0
2015-01-20 12:30:00,12.55,12.6,12.55,12.59,633000.0,12.55,12.6,12.55,12.59,633000.0
2015-01-20 12:40:00,12.6,12.62,12.59,12.6,744000.0,12.6,12.62,12.59,12.6,744000.0
2015-01-20 12:50:00,12.6,12.61,12.59,12.61,660000.0,12.6,12.61,12.59,12.61,660000.0
2015-01-20 13:00:00,12.61,12.62,12.57,12.57,657000.0,12.61,12.62,12.57,12.57,657000.0
2015-01-20 13:10:00,12.57,12.66,12.56,12.65,1438500.0,12.57,12.66,12.56,12.65,1438500.0
2015-01-20 13:20:00,12.66,12.69,12.63,12.64,1659000.0,12.66,12.69,12.63,12.64,1659000.0
2015-01-20 13:30:00,12.64,12.67,12.63,12.63,856500.0,12.64,12.67,12.63,12.63,856500.0
2015-01-20 13:40:00,12.64,12.68,12.61,12.67,1341000.0,12.64,12.68,12.61,12.67,1341000.0
2015-01-20 13:50:00,12.67,12.69,12.63,12.64,1146000.0,12.67,12.69,12.63,12.64,1146000.0
2015-01-20 14:00:00,12.64,12.7,12.63,12.7,1515000.0,12.64,12.7,12.63,12.7,1515000.0
2015-01-20 14:10:00,12.69,12.75,12.67,12.71,1531500.0,12.69,12.75,12.67,12.71,1531500.0
2015-01-20 14:20:00,12.71,12.72,12.68,12.71,876000.0,12.71,12.72,12.68,12.71,876000.0
2015-01-20 14:30:00,12.71,12.85,12.71,12.79,2433000.0,12.71,12.85,12.71,12.79,2433000.0
2015-01-20 14:40:00,12.8,12.85,12.78,12.84,1099500.0,12.8,12.85,12.78,12.84,1099500.0
2015-01-20 14:50:00,12.84,12.86,12.8,12.81,1189500.0,12.84,12.86,12.8,12.81,1189500.0
2015-01-20 15:00:00,12.8,12.82,12.77,12.81,1197000.0,12.8,12.82,12.77,12.81,1197000.0
2015-01-20 15:10:00,12.81,12.81,12.78,12.8,687000.0,12.81,12.81,12.78,12.8,687000.0
2015-01-20 15:20:00,12.81,12.83,12.79,12.8,621000.0,12.81,12.83,12.79,12.8,621000.0
2015-01-20 15:30:00,12.8,12.81,12.77,12.79,819000.0,12.8,12.81,12.77,12.79,819000.0
2015-01-20 15:40:00,12.79,12.83,12.78,12.81,1150500.0,12.79,12.83,12.78,12.81,1150500.0
2015-01-20 15:50:00,12.81,12.81,12.78,12.79,2160000.0,12.81,12.81,12.78,12.79,2160000.0
2015-01-21 09:30:00,12.64,12.9,12.63,12.9,3951000.0,12.64,12.9,12.63,12.9,3951000.0
2015-01-21 09:40:00,12.89,12.97,12.84,12.88,3484500.0,12.89,12.97,12.84,12.88,3484500.0
2015-01-21 09:50:00,12.87,12.92,12.8,12.83,2022000.0,12.87,12.92,12.8,12.83,2022000.0
2015-01-21 10:00:00,12.82,12.99,12.81,12.95,2581500.0,12.82,12.99,12.81,12.95,2581500.0
2015-01-21 10:10:00,12.94,13.06,12.9,13.04,3033000.0,12.94,13.06,12.9,13.04,3033000.0
2015-01-21 10:20:00,13.04,13.06,12.98,13.01,2196000.0,13.04,13.06,12.98,13.01,2196000.0
2015-01-21 10:30:00,13.01,13.05,12.95,12.96,1500000.0,13.01,13.05,12.95,12.96,1500000.0
2015-01-21 10:40:00,12.95,13.12,12.95,13.11,1612500.0,12.95,13.12,12.95,13.11,1612500.0
2015-01-21 10:50:00,13.11,13.15,13.07,13.13,2562000.0,13.11,13.15,13.07,13.13,2562000.0
2015-01-21 11:00:00,13.13,13.14,13.05,13.09,1363500.0,13.13,13.14,13.05,13.09,1363500.0
2015-01-21 11:10:00,13.09,13.1,13.04,13.05,1345500.0,13.09,13.1,13.04,13.05,1345500.0
2015-01-21 11:20:00,13.05,13.11,13.01,13.11,792000.0,13.05,13.11,13.01,13.11,792000.0
2015-01-21 11:30:00,13.11,13.11,13.04,13.06,984000.0,13.11,13.11,13.04,13.06,984000.0
2015-01-21 11:40:00,13.06,13.08,13.04,13.07,522000.0,13.06,13.08,13.04,13.07,522000.0
2015-01-21 11:50:00,13.07,13.1,13.07,13.09,729000.0,13.07,13.1,13.07,13.09,729000.0
2015-01-21 12:00:00,13.09,13.14,13.09,13.12,703500.0,13.09,13.14,13.09,13.12,703500.0
2015-01-21 12:10:00,13.13,13.2,13.12,13.19,1381500.0,13.13,13.2,13.12,13.19,1381500.0
2015-01-21 12:20:00,13.19,13.25,13.16,13.19,1804500.0,13.19,13.25,13.16,13.19,1804500.0
2015-01-21 12:30:00,13.19,13.22,13.18,13.19,736500.0,13.19,13.22,13.18,13.19,736500.0
2015-01-21 12:40:00,13.19,13.24,13.19,13.22,1033500.0,13.19,13.24,13.19,13.22,1033500.0
2015-01-21 12:50:00,13.22,13.23,13.14,13.17,895500.0,13.22,13.23,13.14,13.17,895500.0
2015-01-21 13:00:00,13.17,13.19,13.14,13.16,643500.0,13.17,13.19,13.14,13.16,643500.0
2015-01-21 13:10:00,13.16,13.17,13.14,13.15,507000.0,13.16,13.17,13.14,13.15,507000.0
2015-01-21 13:20:00,13.16,13.19,13.14,13.15,580500.0,13.16,13.19,13.14,13.15,580500.0
2015-01-21 13:30:00,13.15,13.15,13.08,13.1,1416000.0,13.15,13.15,13.08,13.1,1416000.0
2015-01-21 13:40:00,13.1,13.11,13.06,13.07,894000.0,13.1,13.11,13.06,13.07,894000.0
2015-01-21 13:50:00,13.07,13.07,13.04,13.05,949500.0,13.07,13.07,13.04,13.05,949500.0
2015-01-21 14:00:00,13.05,13.08,13.03,13.06,951000.0,13.05,13.08,13.03,13.06,951000.0
2015-01-21 14:10:00,13.06,13.12,13.04,13.07,1071000.0,13.06,13.12,13.04,13.07,1071000.0
2015-01-21 14:20:00,13.07,13.1,13.07,13.08,481500.0,13.07,13.1,13.07,13.08,481500.0
2015-01-21 14:30:00,13.08,13.11,13.04,13.04,897000.0,13.08,13.11,13.04,13.04,897000.0
2015-01-21 14:40:00,13.04,13.12,13.02,13.11,891000.0,13.04,13.12,13.02,13.11,891000.0
2015-01-21 14:50:00,13.12,13.15,13.11,13.14,658500.0,13.12,13.15,13.11,13.14,658500.0
2015-01-21 15:00:00,13.13,13.14,13.09,13.09,433500.0,13.13,13.14,13.09,13.09,433500.0
2015-01-21 15:10:00,13.1,13.15,13.09,13.15,670500.0,13.1,13.15,13.09,13.15,670500.0
2015-01-21 15:20:00,13.14,13.14,13.11,13.12,565500.0,13.14,13.14,13.11,13.12,565500.0
2015-01-21 15:30:00,13.13,13.14,13.11,13.13,912000.0,13.13,13.14,13.11,13.13,912000.0
2015-01-21 15:40:00,13.14,13.16,13.12,13.15,1326000.0,13.14,13.16,13.12,13.15,1326000.0
2015-01-21 15:50:00,13.14,13.15,13.1,13.1,2649000.0,13.14,13.15,13.1,13.1,2649000.0
2015-01-22 09:30:00,13.13,13.2,13.11,13.13,2572500.0,13.13,13.2,13.11,13.13,2572500.0
2015-01-22 09:40:00,13.13,13.14,13.01,13.06,2118000.0,13.13,13.14,13.01,13.06,2118000.0
2015-01-22 09:50:00,13.06,13.13,13.03,13.12,1642500.0,13.06,13.13,13.03,13.12,1642500.0
2015-01-22 10:00:00,13.11,13.12,13.06,13.11,1222500.0,13.11,13.12,13.06,13.11,1222500.0
2015-01-22 10:10:00,13.11,13.23,13.09,13.19,1587000.0,13.11,13.23,13.09,13.19,1587000.0
2015-01-22 10:20:00,13.19,13.21,13.12,13.15,1290000.0,13.19,13.21,13.12,13.15,1290000.0
2015-01-22 10:30:00,13.15,13.16,13.1,13.15,967500.0,13.15,13.16,13.1,13.15,967500.0
2015-01-22 10:40:00,13.16,13.22,13.15,13.19,1194000.0,13.16,13.22,13.15,13.19,1194000.0
2015-01-22 10:50:00,13.19,13.2,13.13,13.18,1104000.0,13.19,13.2,13.13,13.18,1104000.0
2015-01-22 11:00:00,13.18,13.18,13.11,13.13,766500.0,13.18,13.18,13.11,13.13,766500.0
2015-01-22 11:10:00,13.13,13.16,13.12,13.16,681000.0,13.13,13.16,13.12,13.16,681000.0
2015-01-22 11:20:00,13.17,13.23,13.16,13.18,684000.0,13.17,13.23,13.16,13.18,684000.0
2015-01-22 11:30:00,13.19,13.22,13.16,13.22,844500.0,13.19,13.22,13.16,13.22,844500.0
2015-01-22 11:40:00,13.22,13.3,13.22,13.27,2191500.0,13.22,13.3,13.22,13.27,2191500.0
2015-01-22 11:50:00,13.27,13.33,13.27,13.33,2124000.0,13.27,13.33,13.27,13.33,2124000.0
2015-01-22 12:00:00,13.33,13.45,13.33,13.38,4312500.0,13.33,13.45,13.33,13.38,4312500.0
2015-01-22 12:10:00,13.38,13.45,13.36,13.45,1689000.0,13.38,13.45,13.36,13.45,1689000.0
2015-01-22 12:20:00,13.44,13.51,13.43,13.5,1890000.0,13.44,13.51,13.43,13.5,1890000.0
2015-01-22 12:30:00,13.5,13.5,13.42,13.44,1669500.0,13.5,13.5,13.42,13.44,1669500.0
2015-01-22 12:40:00,13.44,13.45,13.4,13.43,972000.0,13.44,13.45,13.4,13.43,972000.0
2015-01-22 12:50:00,13.43,13.43,13.39,13.42,676500.0,13.43,13.43,13.39,13.42,676500.0
2015-01-22 13:00:00,13.41,13.44,13.4,13.42,399000.0,13.41,13.44,13.4,13.42,399000.0
2015-01-22 13:10:00,13.42,13.43,13.37,13.38,957000.0,13.42,13.43,13.37,13.38,957000.0
2015-01-22 13:20:00,13.38,13.41,13.37,13.38,685500.0,13.38,13.41,13.37,13.38,685500.0
2015-01-22 13:30:00,13.38,13.43,13.38,13.42,661500.0,13.38,13.43,13.38,13.42,661500.0
2015-01-22 13:40:00,13.42,13.47,13.42,13.44,754500.0,13.42,13.47,13.42,13.44,754500.0
2015-01-22 13:50:00,13.44,13.45,13.4,13.42,639000.0,13.44,13.45,13.4,13.42,639000.0
2015-01-22 14:00:00,13.42,13.45,13.4,13.42,631500.0,13.42,13.45,13.4,13.42,631500.0
2015-01-22 14:10:00,13.42,13.46,13.41,13.46,574500.0,13.42,13.46,13.41,13.46,574500.0
2015-01-22 14:20:00,13.46,13.47,13.44,13.45,666000.0,13.46,13.47,13.44,13.45,666000.0
2015-01-22 14:30:00,13.46,13.5,13.46,13.48,937500.0,13.46,13.5,13.46,13.48,937500.0
2015-01-22 14:40:00,13.48,13.5,13.46,13.48,760500.0,13.48,13.5,13.46,13.48,760500.0
2015-01-22 14:50:00,13.48,13.53,13.47,13.52,1074000.0,13.48,13.53,13.47,13.52,1074000.0
2015-01-22 15:00:00,13.51,13.55,13.5,13.52,1279500.0,13.51,13.55,13.5,13.52,1279500.0
2015-01-22 15:10:00,13.52,13.55,13.51,13.54,966000.0,13.52,13.55,13.51,13.54,966000.0
2015-01-22 15:20:00,13.54,13.55,13.47,13.5,1546500.0,13.54,13.55,13.47,13.5,1546500.0
2015-01-22 15:30:00,13.5,13.51,13.48,13.49,1245000.0,13.5,13.51,13.48,13.49,1245000.0
2015-01-22 15:40:00,13.49,13.5,13.44,13.44,2236500.0,13.49,13.5,13.44,13.44,2236500.0
2015-01-22 15:50:00,13.44,13.45,13.42,13.44,3300000.0,13.44,13.45,13.42,13.44,3300000.0
2015-01-23 09:30:00,13.35,13.42,13.22,13.36,3924000.0,13.35,13.42,13.22,13.36,3924000.0
2015-01-23 09:40:00,13.36,13.5,13.34,13.44,2200500.0,13.36,13.5,13.34,13.44,2200500.0
2015-01-23 09:50:00,13.46,13.46,13.37,13.44,1204500.0,13.46,13.46,13.37,13.44,1204500.0
2015-01-23 10:00:00,13.43,13.57,13.42,13.53,2668500.0,13.43,13.57,13.42,13.53,2668500.0
2015-01-23 10:10:00,13.54,13.55,13.47,13.48,1044000.0,13.54,13.55,13.47,13.48,1044000.0
2015-01-23 10:20:00,13.48,13.49,13.42,13.42,1690500.0,13.48,13.49,13.42,13.42,1690500.0
2015-01-23 10:30:00,13.42,13.49,13.42,13.42,855000.0,13.42,13.49,13.42,13.42,855000.0
2015-01-23 10:40:00,13.42,13.42,13.33,13.34,1836000.0,13.42,13.42,13.33,13.34,1836000.0
2015-01-23 10:50:00,13.35,13.4,13.33,13.38,1644000.0,13.35,13.4,13.33,13.38,1644000.0
2015-01-23 11:00:00,13.38,13.46,13.38,13.41,933000.0,13.38,13.46,13.38,13.41,933000.0
2015-01-23 11:10:00,13.41,13.48,13.4,13.47,900000.0,13.41,13.48,13.4,13.47,900000.0
2015-01-23 11:20:00,13.47,13.48,13.45,13.47,600000.0,13.47,13.48,13.45,13.47,600000.0
2015-01-23 11:30:00,13.46,13.47,13.42,13.47,583500.0,13.46,13.47,13.42,13.47,583500.0
2015-01-23 11:40:00,13.46,13.46,13.44,13.46,469500.0,13.46,13.46,13.44,13.46,469500.0
2015-01-23 11:50:00,13.45,13.46,13.43,13.45,499500.0,13.45,13.46,13.43,13.45,499500.0
2015-01-23 12:00:00,13.45,13.45,13.4,13.4,523500.0,13.45,13.45,13.4,13.4,523500.0
2015-01-23 12:10:00,13.4,13.46,13.4,13.43,708000.0,13.4,13.46,13.4,13.43,708000.0
2015-01-23 12:20:00,13.43,13.43,13.4,13.4,490500.0,13.43,13.43,13.4,13.4,490500.0
2015-01-23 12:30:00,13.41,13.44,13.4,13.44,252000.0,13.41,13.44,13.4,13.44,252000.0
2015-01-23 12:40:00,13.43,13.47,13.43,13.44,519000.0,13.43,13.47,13.43,13.44,519000.0
2015-01-23 12:50:00,13.44,13.46,13.44,13.46,219000.0,13.44,13.46,13.44,13.46,219000.0
2015-01-23 13:00:00,13.46,13.46,13.42,13.44,402000.0,13.46,13.46,13.42,13.44,402000.0
2015-01-23 13:10:00,13.45,13.45,13.43,13.45,337500.0,13.45,13.45,13.43,13.45,337500.0
2015-01-23 13:20:00,13.44,13.47,13.44,13.46,672000.0,13.44,13.47,13.44,13.46,672000.0
2015-01-23 13:30:00,13.46,13.48,13.45,13.46,502500.0,13.46,13.48,13.45,13.46,502500.0
2015-01-23 13:40:00,13.46,13.53,13.46,13.52,996000.0,13.46,13.53,13.46,13.52,996000.0
2015-01-23 13:50:00,13.52,13.55,13.51,13.55,1336500.0,13.52,13.55,13.51,13.55,1336500.0
2015-01-23 14:00:00,13.55,13.55,13.51,13.52,760500.0,13.55,13.55,13.51,13.52,760500.0
2015-01-23 14:10:00,13.52,13.52,13.49,13.5,747000.0,13.52,13.52,13.49,13.5,747000.0
2015-01-23 14:20:00,13.49,13.5,13.47,13.49,711000.0,13.49,13.5,13.47,13.49,711000.0
2015-01-23 14:30:00,13.49,13.53,13.49,13.49,660000.0,13.49,13.53,13.49,13.49,660000.0
2015-01-23 14:40:00,13.49,13.51,13.49,13.5,333000.0,13.49,13.51,13.49,13.5,333000.0
2015-01-23 14:50:00,13.49,13.5,13.47,13.47,522000.0,13.49,13.5,13.47,13.47,522000.0
2015-01-23 15:00:00,13.47,13.47,13.38,13.39,1518000.0,13.47,13.47,13.38,13.39,1518000.0
2015-01-23 15:10:00,13.39,13.41,13.38,13.41,1848000.0,13.39,13.41,13.38,13.41,1848000.0
2015-01-23 15:20:00,13.41,13.42,13.39,13.4,762000.0,13.41,13.42,13.39,13.4,762000.0
2015-01-23 15:30:00,13.39,13.41,13.36,13.39,1386000.0,13.39,13.41,13.36,13.39,1386000.0
2015-01-23 15:40:00,13.38,13.39,13.37,13.39,901500.0,13.38,13.39,13.37,13.39,901500.0
2015-01-23 15:50:00,13.39,13.42,13.38,13.42,3196500.0,13.39,13.42,13.38,13.42,3196500.0
2015-01-26 09:30:00,13.46,13.57,13.4,13.56,1999500.0,13.46,13.57,13.4,13.56,1999500.0
2015-01-26 09:40:00,13.55,13.64,13.47,13.52,2919000.0,13.55,13.64,13.47,13.52,2919000.0
2015-01-26 09:50:00,13.53,13.62,13.51,13.58,3453000.0,13.53,13.62,13.51,13.58,3453000.0
2015-01-26 10:00:00,13.59,13.72,13.57,13.7,1960500.0,13.59,13.72,13.57,13.7,1960500.0
2015-01-26 10:10:00,13.69,13.76,13.67,13.71,2233500.0,13.69,13.76,13.67,13.71,2233500.0
2015-01-26 10:20:00,13.71,13.74,13.68,13.72,1485000.0,13.71,13.74,13.68,13.72,1485000.0
2015-01-26 10:30:00,13.7,13.78,13.69,13.76,1114500.0,13.7,13.78,13.69,13.76,1114500.0
2015-01-26 10:40:00,13.77,13.86,13.75,13.86,3108000.0,13.77,13.86,13.75,13.86,3108000.0
2015-01-26 10:50:00,13.86,13.91,13.8,13.82,2142000.0,13.86,13.91,13.8,13.82,2142000.0
2015-01-26 11:00:00,13.81,13.83,13.77,13.77,874500.0,13.81,13.83,13.77,13.77,874500.0
2015-01-26 11:10:00,13.77,13.79,13.73,13.74,1378500.0,13.77,13.79,13.73,13.74,1378500.0
2015-01-26 11:20:00,13.74,13.75,13.73,13.74,1156500.0,13.74,13.75,13.73,13.74,1156500.0
2015-01-26 11:30:00,13.74,13.78,13.73,13.77,651000.0,13.74,13.78,13.73,13.77,651000.0
2015-01-26 11:40:00,13.78,13.82,13.77,13.8,733500.0,13.78,13.82,13.77,13.8,733500.0
2015-01-26 11:50:00,13.81,13.81,13.78,13.79,601500.0,13.81,13.81,13.78,13.79,601500.0
2015-01-26 12:00:00,13.79,13.8,13.77,13.8,657000.0,13.79,13.8,13.77,13.8,657000.0
2015-01-26 12:10:00,13.79,13.81,13.79,13.8,534000.0,13.79,13.81,13.79,13.8,534000.0
2015-01-26 12:20:00,13.8,13.8,13.75,13.78,331500.0,13.8,13.8,13.75,13.78,331500.0
2015-01-26 12:30:00,13.78,13.8,13.75,13.76,385500.0,13.78,13.8,13.75,13.76,385500.0
2015-01-26 12:40:00,13.76,13.77,13.73,13.74,486000.0,13.76,13.77,13.73,13.74,486000.0
2015-01-26 12:50:00,13.74,13.74,13.7,13.74,889500.0,13.74,13.74,13.7,13.74,889500.0
2015-01-26 13:00:00,13.75,13.76,13.67,13.69,990000.0,13.75,13.76,13.67,13.69,990000.0
2015-01-26 13:10:00,13.7,13.73,13.7,13.72,484500.0,13.7,13.73,13.7,13.72,484500.0
2015-01-26 13:20:00,13.72,13.75,13.72,13.72,498000.0,13.72,13.75,13.72,13.72,498000.0
2015-01-26 13:30:00,13.72,13.78,13.72,13.76,631500.0,13.72,13.78,13.72,13.76,631500.0
2015-01-26 13:40:00,13.77,13.82,13.77,13.81,834000.0,13.77,13.82,13.77,13.81,834000.0
2015-01-26 13:50:00,13.81,13.81,13.79,13.8,340500.0,13.81,13.81,13.79,13.8,340500.0
2015-01-26 14:00:00,13.81,13.83,13.77,13.77,658500.0,13.81,13.83,13.77,13.77,658500.0
2015-01-26 14:10:00,13.77,13.8,13.76,13.79,232500.0,13.77,13.8,13.76,13.79,232500.0
2015-01-26 14:20:00,13.78,13.78,13.75,13.78,282000.0,13.78,13.78,13.75,13.78,282000.0
2015-01-26 14:30:00,13.78,13.81,13.78,13.8,588000.0,13.78,13.81,13.78,13.8,588000.0
2015-01-26 14:40:00,13.8,13.81,13.75,13.75,439500.0,13.8,13.81,13.75,13.75,439500.0
2015-01-26 14:50:00,13.75,13.78,13.75,13.75,654000.0,13.75,13.78,13.75,13.75,654000.0
2015-01-26 15:00:00,13.75,13.78,13.75,13.77,463500.0,13.75,13.78,13.75,13.77,463500.0
2015-01-26 15:10:00,13.77,13.79,13.74,13.76,609000.0,13.77,13.79,13.74,13.76,609000.0
2015-01-26 15:20:00,13.76,13.78,13.75,13.77,490500.0,13.76,13.78,13.75,13.77,490500.0
2015-01-26 15:30:00,13.77,13.81,13.76,13.8,795000.0,13.77,13.81,13.76,13.8,795000.0
2015-01-26 15:40:00,13.8,13.8,13.73,13.74,1185000.0,13.8,13.8,13.73,13.74,1185000.0
2015-01-26 15:50:00,13.74,13.77,13.74,13.77,1549500.0,13.74,13.77,13.74,13.77,1549500.0
2015-01-27 09:30:00,13.63,13.73,13.58,13.72,2715000.0,13.63,13.73,13.58,13.72,2715000.0
2015-01-27 09:40:00,13.71,13.83,13.71,13.81,2514000.0,13.71,13.83,13.71,13.81,2514000.0
2015-01-27 09:50:00,13.81,13.82,13.71,13.73,2001000.0,13.81,13.82,13.71,13.73,2001000.0
2015-01-27 10:00:00,13.72,13.84,13.7,13.83,1672500.0,13.72,13.84,13.7,13.83,1672500.0
2015-01-27 10:10:00,13.83,13.84,13.74,13.78,969000.0,13.83,13.84,13.74,13.78,969000.0
2015-01-27 10:20:00,13.78,13.79,13.67,13.68,1588500.0,13.78,13.79,13.67,13.68,1588500.0
2015-01-27 10:30:00,13.67,13.67,13.61,13.65,1758000.0,13.67,13.67,13.61,13.65,1758000.0
2015-01-27 10:40:00,13.65,13.65,13.55,13.6,1896000.0,13.65,13.65,13.55,13.6,1896000.0
2015-01-27 10:50:00,13.6,13.66,13.6,13.65,850500.0,13.6,13.66,13.6,13.65,850500.0
2015-01-27 11:00:00,13.65,13.69,13.63,13.69,667500.0,13.65,13.69,13.63,13.69,667500.0
2015-01-27 11:10:00,13.69,13.71,13.67,13.69,676500.0,13.69,13.71,13.67,13.69,676500.0
2015-01-27 11:20:00,13.69,13.71,13.68,13.7,588000.0,13.69,13.71,13.68,13.7,588000.0
2015-01-27 11:30:00,13.69,13.79,13.69,13.76,924000.0,13.69,13.79,13.69,13.76,924000.0
2015-01-27 11:40:00,13.76,13.79,13.73,13.79,349500.0,13.76,13.79,13.73,13.79,349500.0
2015-01-27 11:50:00,13.78,13.81,13.72,13.72,775500.0,13.78,13.81,13.72,13.72,775500.0
2015-01-27 12:00:00,13.73,13.75,13.71,13.74,307500.0,13.73,13.75,13.71,13.74,307500.0
2015-01-27 12:10:00,13.74,13.75,13.73,13.73,397500.0,13.74,13.75,13.73,13.73,397500.0
2015-01-27 12:20:00,13.74,13.83,13.73,13.83,769500.0,13.74,13.83,13.73,13.83,769500.0
2015-01-27 12:30:00,13.83,13.83,13.79,13.81,885000.0,13.83,13.83,13.79,13.81,885000.0
2015-01-27 12:40:00,13.81,13.82,13.77,13.78,642000.0,13.81,13.82,13.77,13.78,642000.0
2015-01-27 12:50:00,13.78,13.8,13.77,13.8,156000.0,13.78,13.8,13.77,13.8,156000.0
2015-01-27 13:00:00,13.79,13.81,13.78,13.79,319500.0,13.79,13.81,13.78,13.79,319500.0
2015-01-27 13:10:00,13.79,13.83,13.79,13.82,351000.0,13.79,13.83,13.79,13.82,351000.0
2015-01-27 13:20:00,13.82,13.86,13.82,13.84,903000.0,13.82,13.86,13.82,13.84,903000.0
2015-01-27 13:30:00,13.84,13.87,13.83,13.85,741000.0,13.84,13.87,13.83,13.85,741000.0
2015-01-27 13:40:00,13.85,13.86,13.81,13.82,502500.0,13.85,13.86,13.81,13.82,502500.0
2015-01-27 13:50:00,13.82,13.83,13.76,13.78,580500.0,13.82,13.83,13.76,13.78,580500.0
2015-01-27 14:00:00,13.77,13.81,13.76,13.79,319500.0,13.77,13.81,13.76,13.79,319500.0
2015-01-27 14:10:00,13.79,13.81,13.79,13.81,124500.0,13.79,13.81,13.79,13.81,124500.0
2015-01-27 14:20:00,13.81,13.85,13.81,13.83,370500.0,13.81,13.85,13.81,13.83,370500.0
2015-01-27 14:30:00,13.83,13.83,13.8,13.83,259500.0,13.83,13.83,13.8,13.83,259500.0
2015-01-27 14:40:00,13.83,13.83,13.79,13.81,252000.0,13.83,13.83,13.79,13.81,252000.0
2015-01-27 14:50:00,13.82,13.83,13.78,13.8,387000.0,13.82,13.83,13.78,13.8,387000.0
2015-01-27 15:00:00,13.8,13.81,13.77,13.77,340500.0,13.8,13.81,13.77,13.77,340500.0
2015-01-27 15:10:00,13.78,13.8,13.76,13.76,742500.0,13.78,13.8,13.76,13.76,742500.0
2015-01-27 15:20:00,13.75,13.76,13.7,13.71,1297500.0,13.75,13.76,13.7,13.71,1297500.0
2015-01-27 15:30:00,13.71,13.75,13.69,13.7,744000.0,13.71,13.75,13.69,13.7,744000.0
2015-01-27 15:40:00,13.7,13.74,13.69,13.73,714000.0,13.7,13.74,13.69,13.73,714000.0
2015-01-27 15:50:00,13.73,13.75,13.72,13.74,1996500.0,13.73,13.75,13.72,13.74,1996500.0
2015-01-28 09:30:00,13.74,13.76,13.57,13.63,2179500.0,13.74,13.76,13.57,13.63,2179500.0
2015-01-28 09:40:00,13.65,13.71,13.62,13.64,1297500.0,13.65,13.71,13.62,13.64,1297500.0
2015-01-28 09:50:00,13.64,13.68,13.6,13.63,1384500.0,13.64,13.68,13.6,13.63,1384500.0
2015-01-28 10:00:00,13.61,13.63,13.58,13.6,925500.0,13.61,13.63,13.58,13.6,925500.0
2015-01-28 10:10:00,13.6,13.61,13.49,13.52,2635500.0,13.6,13.61,13.49,13.52,2635500.0
2015-01-28 10:20:00,13.52,13.55,13.42,13.43,1605000.0,13.52,13.55,13.42,13.43,1605000.0
2015-01-28 10:30:00,13.44,13.49,13.37,13.42,1977000.0,13.44,13.49,13.37,13.42,1977000.0
2015-01-28 10:40:00,13.42,13.44,13.37,13.42,1770000.0,13.42,13.44,13.37,13.42,1770000.0
2015-01-28 10:50:00,13.42,13.47,13.37,13.42,1278000.0,13.42,13.47,13.37,13.42,1278000.0
2015-01-28 11:00:00,13.42,13.51,13.4,13.51,1047000.0,13.42,13.51,13.4,13.51,1047000.0
2015-01-28 11:10:00,13.51,13.56,13.47,13.51,1675500.0,13.51,13.56,13.47,13.51,1675500.0
2015-01-28 11:20:00,13.51,13.57,13.48,13.55,763500.0,13.51,13.57,13.48,13.55,763500.0
2015-01-28 11:30:00,13.53,13.55,13.52,13.53,376500.0,13.53,13.55,13.52,13.53,376500.0
2015-01-28 11:40:00,13.52,13.53,13.5,13.52,424500.0,13.52,13.53,13.5,13.52,424500.0
2015-01-28 11:50:00,13.51,13.52,13.47,13.5,379500.0,13.51,13.52,13.47,13.5,379500.0
2015-01-28 12:00:00,13.5,13.53,13.5,13.52,319500.0,13.5,13.53,13.5,13.52,319500.0
2015-01-28 12:10:00,13.52,13.54,13.5,13.54,384000.0,13.52,13.54,13.5,13.54,384000.0
2015-01-28 12:20:00,13.54,13.57,13.53,13.56,337500.0,13.54,13.57,13.53,13.56,337500.0
2015-01-28 12:30:00,13.56,13.57,13.52,13.52,334500.0,13.56,13.57,13.52,13.52,334500.0
2015-01-28 12:40:00,13.52,13.56,13.52,13.55,231000.0,13.52,13.56,13.52,13.55,231000.0
2015-01-28 12:50:00,13.55,13.56,13.53,13.55,321000.0,13.55,13.56,13.53,13.55,321000.0
2015-01-28 13:00:00,13.53,13.55,13.51,13.52,235500.0,13.53,13.55,13.51,13.52,235500.0
2015-01-28 13:10:00,13.51,13.52,13.48,13.49,279000.0,13.51,13.52,13.48,13.49,279000.0
2015-01-28 13:20:00,13.49,13.52,13.49,13.5,352500.0,13.49,13.52,13.49,13.5,352500.0
2015-01-28 13:30:00,13.5,13.52,13.48,13.49,619500.0,13.5,13.52,13.48,13.49,619500.0
2015-01-28 13:40:00,13.49,13.49,13.47,13.48,342000.0,13.49,13.49,13.47,13.48,342000.0
2015-01-28 13:50:00,13.47,13.49,13.42,13.42,531000.0,13.47,13.49,13.42,13.42,531000.0
2015-01-28 14:00:00,13.42,13.48,13.37,13.38,1701000.0,13.42,13.48,13.37,13.38,1701000.0
2015-01-28 14:10:00,13.38,13.43,13.35,13.42,1665000.0,13.38,13.43,13.35,13.42,1665000.0
2015-01-28 14:20:00,13.43,13.43,13.36,13.37,675000.0,13.43,13.43,13.36,13.37,675000.0
2015-01-28 14:30:00,13.38,13.43,13.36,13.4,1221000.0,13.38,13.43,13.36,13.4,1221000.0
2015-01-28 14:40:00,13.39,13.47,13.38,13.44,553500.0,13.39,13.47,13.38,13.44,553500.0
2015-01-28 14:50:00,13.44,13.48,13.42,13.45,439500.0,13.44,13.48,13.42,13.45,439500.0
2015-01-28 15:00:00,13.45,13.47,13.42,13.44,465000.0,13.45,13.47,13.42,13.44,465000.0
2015-01-28 15:10:00,13.44,13.45,13.37,13.38,721500.0,13.44,13.45,13.37,13.38,721500.0
2015-01-28 15:20:00,13.37,13.41,13.36,13.38,601500.0,13.37,13.41,13.36,13.38,601500.0
2015-01-28 15:30:00,13.37,13.38,13.3,13.31,1896000.0,13.37,13.38,13.3,13.31,1896000.0
2015-01-28 15:40:00,13.3,13.31,13.23,13.29,2380500.0,13.3,13.31,13.23,13.29,2380500.0
2015-01-28 15:50:00,13.29,13.31,13.24,13.28,3093000.0,13.29,13.31,13.24,13.28,3093000.0
2015-01-29 09:30:00,13.4,13.43,13.17,13.21,2187000.0,13.4,13.43,13.17,13.21,2187000.0
2015-01-29 09:40:00,13.2,13.2,13.1,13.13,2370000.0,13.2,13.2,13.1,13.13,2370000.0
2015-01-29 09:50:00,13.13,13.31,13.12,13.28,2311500.0,13.13,13.31,13.12,13.28,2311500.0
2015-01-29 10:00:00,13.27,13.34,13.22,13.3,2640000.0,13.27,13.34,13.22,13.3,2640000.0
2015-01-29 10:10:00,13.29,13.31,13.22,13.26,718500.0,13.29,13.31,13.22,13.26,718500.0
2015-01-29 10:20:00,13.25,13.3,13.23,13.3,900000.0,13.25,13.3,13.23,13.3,900000.0
2015-01-29 10:30:00,13.3,13.31,13.25,13.31,1126500.0,13.3,13.31,13.25,13.31,1126500.0
2015-01-29 10:40:00,13.32,13.33,13.25,13.29,598500.0,13.32,13.33,13.25,13.29,598500.0
2015-01-29 10:50:00,13.3,13.36,13.28,13.35,522000.0,13.3,13.36,13.28,13.35,522000.0
2015-01-29 11:00:00,13.35,13.4,13.33,13.38,901500.0,13.35,13.4,13.33,13.38,901500.0
2015-01-29 11:10:00,13.39,13.45,13.38,13.39,1086000.0,13.39,13.45,13.38,13.39,1086000.0
2015-01-29 11:20:00,13.39,13.42,13.35,13.42,595500.0,13.39,13.42,13.35,13.42,595500.0
2015-01-29 11:30:00,13.42,13.53,13.41,13.52,1417500.0,13.42,13.53,13.41,13.52,1417500.0
2015-01-29 11:40:00,13.52,13.53,13.46,13.47,879000.0,13.52,13.53,13.46,13.47,879000.0
2015-01-29 11:50:00,13.48,13.5,13.44,13.44,328500.0,13.48,13.5,13.44,13.44,328500.0
2015-01-29 12:00:00,13.45,13.48,13.44,13.45,597000.0,13.45,13.48,13.44,13.45,597000.0
2015-01-29 12:10:00,13.44,13.48,13.42,13.46,574500.0,13.44,13.48,13.42,13.46,574500.0
2015-01-29 12:20:00,13.46,13.5,13.46,13.49,861000.0,13.46,13.5,13.46,13.49,861000.0
2015-01-29 12:30:00,13.49,13.53,13.47,13.52,747000.0,13.49,13.53,13.47,13.52,747000.0
2015-01-29 12:40:00,13.52,13.53,13.46,13.49,778500.0,13.52,13.53,13.46,13.49,778500.0
2015-01-29 12:50:00,13.48,13.53,13.48,13.52,411000.0,13.48,13.53,13.48,13.52,411000.0
2015-01-29 13:00:00,13.53,13.56,13.52,13.54,943500.0,13.53,13.56,13.52,13.54,943500.0
2015-01-29 13:10:00,13.53,13.62,13.53,13.61,1507500.0,13.53,13.62,13.53,13.61,1507500.0
2015-01-29 13:20:00,13.6,13.64,13.59,13.63,1161000.0,13.6,13.64,13.59,13.63,1161000.0
2015-01-29 13:30:00,13.64,13.7,13.61,13.69,1594500.0,13.64,13.7,13.61,13.69,1594500.0
2015-01-29 13:40:00,13.69,13.69,13.63,13.66,606000.0,13.69,13.69,13.63,13.66,606000.0
2015-01-29 13:50:00,13.66,13.68,13.62,13.62,729000.0,13.66,13.68,13.62,13.62,729000.0
2015-01-29 14:00:00,13.62,13.67,13.6,13.63,1066500.0,13.62,13.67,13.6,13.63,1066500.0
2015-01-29 14:10:00,13.63,13.66,13.6,13.63,778500.0,13.63,13.66,13.6,13.63,778500.0
2015-01-29 14:20:00,13.63,13.68,13.63,13.67,864000.0,13.63,13.68,13.63,13.67,864000.0
2015-01-29 14:30:00,13.67,13.69,13.63,13.65,877500.0,13.67,13.69,13.63,13.65,877500.0
2015-01-29 14:40:00,13.64,13.67,13.62,13.63,598500.0,13.64,13.67,13.62,13.63,598500.0
2015-01-29 14:50:00,13.62,13.66,13.61,13.65,693000.0,13.62,13.66,13.61,13.65,693000.0
2015-01-29 15:00:00,13.65,13.69,13.65,13.69,1017000.0,13.65,13.69,13.65,13.69,1017000.0
2015-01-29 15:10:00,13.69,13.69,13.64,13.69,879000.0,13.69,13.69,13.64,13.69,879000.0
2015-01-29 15:20:00,13.68,13.71,13.67,13.69,1026000.0,13.68,13.71,13.67,13.69,1026000.0
2015-01-29 15:30:00,13.69,13.71,13.67,13.71,1221000.0,13.69,13.71,13.67,13.71,1221000.0
2015-01-29 15:40:00,13.71,13.73,13.68,13.69,1335000.0,13.71,13.73,13.68,13.69,1335000.0
2015-01-29 15:50:00,13.69,13.71,13.66,13.68,1803000.0,13.69,13.71,13.66,13.68,1803000.0
2015-01-30 09:30:00,13.6,13.76,13.55,13.7,2328000.0,13.6,13.76,13.55,13.7,2328000.0
2015-01-30 09:40:00,13.7,13.83,13.69,13.73,1878000.0,13.7,13.83,13.69,13.73,1878000.0
2015-01-30 09:50:00,13.73,13.76,13.67,13.67,1219500.0,13.73,13.76,13.67,13.67,1219500.0
2015-01-30 10:00:00,13.67,13.72,13.63,13.64,1228500.0,13.67,13.72,13.63,13.64,1228500.0
2015-01-30 10:10:00,13.64,13.69,13.59,13.65,1033500.0,13.64,13.69,13.59,13.65,1033500.0
2015-01-30 10:20:00,13.65,13.66,13.58,13.62,864000.0,13.65,13.66,13.58,13.62,864000.0
2015-01-30 10:30:00,13.62,13.63,13.58,13.63,873000.0,13.62,13.63,13.58,13.63,873000.0
2015-01-30 10:40:00,13.63,13.67,13.63,13.66,631500.0,13.63,13.67,13.63,13.66,631500.0
2015-01-30 10:50:00,13.66,13.66,13.53,13.61,1066500.0,13.66,13.66,13.53,13.61,1066500.0
2015-01-30 11:00:00,13.62,13.63,13.59,13.63,589500.0,13.62,13.63,13.59,13.63,589500.0
2015-01-30 11:10:00,13.63,13.64,13.59,13.61,484500.0,13.63,13.64,13.59,13.61,484500.0
2015-01-30 11:20:00,13.62,13.68,13.59,13.66,639000.0,13.62,13.68,13.59,13.66,639000.0
2015-01-30 11:30:00,13.66,13.68,13.65,13.66,498000.0,13.66,13.68,13.65,13.66,498000.0
2015-01-30 11:40:00,13.67,13.71,13.64,13.68,699000.0,13.67,13.71,13.64,13.68,699000.0
2015-01-30 11:50:00,13.67,13.7,13.65,13.69,457500.0,13.67,13.7,13.65,13.69,457500.0
2015-01-30 12:00:00,13.69,13.72,13.67,13.68,451500.0,13.69,13.72,13.67,13.68,451500.0
2015-01-30 12:10:00,13.68,13.72,13.67,13.71,471000.0,13.68,13.72,13.67,13.71,471000.0
2015-01-30 12:20:00,13.7,13.75,13.69,13.75,744000.0,13.7,13.75,13.69,13.75,744000.0
2015-01-30 12:30:00,13.75,13.76,13.7,13.71,802500.0,13.75,13.76,13.7,13.71,802500.0
2015-01-30 12:40:00,13.7,13.71,13.65,13.67,492000.0,13.7,13.71,13.65,13.67,492000.0
2015-01-30 12:50:00,13.67,13.7,13.64,13.66,448500.0,13.67,13.7,13.64,13.66,448500.0
2015-01-30 13:00:00,13.66,13.68,13.63,13.65,282000.0,13.66,13.68,13.63,13.65,282000.0
2015-01-30 13:10:00,13.64,13.64,13.59,13.61,642000.0,13.64,13.64,13.59,13.61,642000.0
2015-01-30 13:20:00,13.61,13.63,13.56,13.61,951000.0,13.61,13.63,13.56,13.61,951000.0
2015-01-30 13:30:00,13.6,13.64,13.59,13.63,504000.0,13.6,13.64,13.59,13.63,504000.0
2015-01-30 13:40:00,13.62,13.63,13.59,13.62,408000.0,13.62,13.63,13.59,13.62,408000.0
2015-01-30 13:50:00,13.62,13.63,13.6,13.62,513000.0,13.62,13.63,13.6,13.62,513000.0
2015-01-30 14:00:00,13.62,13.66,13.6,13.66,481500.0,13.62,13.66,13.6,13.66,481500.0
2015-01-30 14:10:00,13.66,13.7,13.63,13.7,816000.0,13.66,13.7,13.63,13.7,816000.0
2015-01-30 14:20:00,13.69,13.79,13.68,13.77,1638000.0,13.69,13.79,13.68,13.77,1638000.0
2015-01-30 14:30:00,13.78,13.81,13.76,13.78,1449000.0,13.78,13.81,13.76,13.78,1449000.0
2015-01-30 14:40:00,13.78,13.79,13.73,13.73,1504500.0,13.78,13.79,13.73,13.73,1504500.0
2015-01-30 14:50:00,13.73,13.73,13.68,13.68,922500.0,13.73,13.73,13.68,13.68,922500.0
2015-01-30 15:00:00,13.69,13.72,13.63,13.65,1408500.0,13.69,13.72,13.63,13.65,1408500.0
2015-01-30 15:10:00,13.65,13.66,13.63,13.63,672000.0,13.65,13.66,13.63,13.63,672000.0
2015-01-30 15:20:00,13.63,13.63,13.54,13.61,2020500.0,13.63,13.63,13.54,13.61,2020500.0
2015-01-30 15:30:00,13.63,13.63,13.57,13.59,927000.0,13.63,13.63,13.57,13.59,927000.0
2015-01-30 15:40:00,13.58,13.58,13.54,13.56,1075500.0,13.58,13.58,13.54,13.56,1075500.0
2015-01-30 15:50:00,13.56,13.58,13.55,13.57,2470500.0,13.56,13.58,13.55,13.57,2470500.0
2015-02-02 09:30:00,13.6,13.71,13.58,13.66,1827000.0,13.6,13.71,13.58,13.66,1827000.0
2015-02-02 09:40:00,13.66,13.73,13.56,13.7,1878000.0,13.66,13.73,13.56,13.7,1878000.0
2015-02-02 09:50:00,13.69,13.71,13.64,13.65,940500.0,13.69,13.71,13.64,13.65,940500.0
2015-02-02 10:00:00,13.64,13.66,13.55,13.62,1057500.0,13.64,13.66,13.55,13.62,1057500.0
2015-02-02 10:10:00,13.63,13.65,13.58,13.65,891000.0,13.63,13.65,13.58,13.65,891000.0
2015-02-02 10:20:00,13.65,13.88,13.64,13.8,3766500.0,13.65,13.88,13.64,13.8,3766500.0
2015-02-02 10:30:00,13.8,14.06,13.78,14.06,4453500.0,13.8,14.06,13.78,14.06,4453500.0
2015-02-02 10:40:00,14.06,14.07,13.94,13.96,3625500.0,14.06,14.07,13.94,13.96,3625500.0
2015-02-02 10:50:00,13.96,14.08,13.96,14.06,2523000.0,13.96,14.08,13.96,14.06,2523000.0
2015-02-02 11:00:00,14.05,14.11,14.0,14.11,2524500.0,14.05,14.11,14.0,14.11,2524500.0
2015-02-02 11:10:00,14.11,14.13,14.01,14.01,1825500.0,14.11,14.13,14.01,14.01,1825500.0
2015-02-02 11:20:00,14.01,14.03,13.96,14.02,1606500.0,14.01,14.03,13.96,14.02,1606500.0
2015-02-02 11:30:00,14.02,14.07,14.0,14.0,807000.0,14.02,14.07,14.0,14.0,807000.0
2015-02-02 11:40:00,14.0,14.05,13.99,14.0,1378500.0,14.0,14.05,13.99,14.0,1378500.0
2015-02-02 11:50:00,14.0,14.02,13.97,13.98,1809000.0,14.0,14.02,13.97,13.98,1809000.0
2015-02-02 12:00:00,13.98,13.99,13.93,13.96,966000.0,13.98,13.99,13.93,13.96,966000.0
2015-02-02 12:10:00,13.97,14.0,13.94,14.0,997500.0,13.97,14.0,13.94,14.0,997500.0
2015-02-02 12:20:00,13.99,14.03,13.99,14.01,1057500.0,13.99,14.03,13.99,14.01,1057500.0
2015-02-02 12:30:00,14.01,14.03,13.98,14.02,532500.0,14.01,14.03,13.98,14.02,532500.0
2015-02-02 12:40:00,14.02,14.04,13.96,13.97,588000.0,14.02,14.04,13.96,13.97,588000.0
2015-02-02 12:50:00,13.98,13.99,13.94,13.95,840000.0,13.98,13.99,13.94,13.95,840000.0
2015-02-02 13:00:00,13.95,13.96,13.89,13.95,1156500.0,13.95,13.96,13.89,13.95,1156500.0
2015-02-02 13:10:00,13.94,13.97,13.91,13.95,546000.0,13.94,13.97,13.91,13.95,546000.0
2015-02-02 13:20:00,13.95,13.99,13.95,13.95,588000.0,13.95,13.99,13.95,13.95,588000.0
2015-02-02 13:30:00,13.95,13.99,13.88,13.89,747000.0,13.95,13.99,13.88,13.89,747000.0
2015-02-02 13:40:00,13.88,13.91,13.87,13.89,813000.0,13.88,13.91,13.87,13.89,813000.0
2015-02-02 13:50:00,13.89,13.92,13.87,13.88,405000.0,13.89,13.92,13.87,13.88,405000.0
2015-02-02 14:00:00,13.88,13.94,13.88,13.91,516000.0,13.88,13.94,13.88,13.91,516000.0
2015-02-02 14:10:00,13.92,13.97,13.89,13.95,637500.0,13.92,13.97,13.89,13.95,637500.0
2015-02-02 14:20:00,13.95,14.0,13.93,14.0,801000.0,13.95,14.0,13.93,14.0,801000.0
2015-02-02 14:30:00,14.0,14.0,13.94,13.97,927000.0,14.0,14.0,13.94,13.97,927000.0
2015-02-02 14:40:00,13.97,13.98,13.92,13.92,627000.0,13.97,13.98,13.92,13.92,627000.0
2015-02-02 14:50:00,13.94,14.0,13.93,13.94,444000.0,13.94,14.0,13.93,13.94,444000.0
2015-02-02 15:00:00,13.94,13.95,13.87,13.93,733500.0,13.94,13.95,13.87,13.93,733500.0
2015-02-02 15:10:00,13.93,13.96,13.93,13.95,742500.0,13.93,13.96,13.93,13.95,742500.0
2015-02-02 15:20:00,13.96,13.99,13.95,13.99,766500.0,13.96,13.99,13.95,13.99,766500.0
2015-02-02 15:30:00,13.99,14.11,13.98,14.11,2056500.0,13.99,14.11,13.98,14.11,2056500.0
2015-02-02 15:40:00,14.11,14.12,14.03,14.06,2242500.0,14.11,14.12,14.03,14.06,2242500.0
2015-02-02 15:50:00,14.06,14.08,14.02,14.07,2431500.0,14.06,14.08,14.02,14.07,2431500.0
2015-02-03 09:30:00,14.21,14.28,14.08,14.15,4597500.0,14.21,14.28,14.08,14.15,4597500.0
2015-02-03 09:40:00,14.15,14.3,14.14,14.28,2211000.0,14.15,14.3,14.14,14.28,2211000.0
2015-02-03 09:50:00,14.28,14.28,14.21,14.24,1093500.0,14.28,14.28,14.21,14.24,1093500.0
2015-02-03 10:00:00,14.24,14.3,14.22,14.27,1572000.0,14.24,14.3,14.22,14.27,1572000.0
2015-02-03 10:10:00,14.27,14.3,14.23,14.26,1156500.0,14.27,14.3,14.23,14.26,1156500.0
2015-02-03 10:20:00,14.25,14.41,14.21,14.4,3540000.0,14.25,14.41,14.21,14.4,3540000.0
2015-02-03 10:30:00,14.41,14.41,14.32,14.35,1764000.0,14.41,14.41,14.32,14.35,1764000.0
2015-02-03 10:40:00,14.34,14.36,14.31,14.31,1230000.0,14.34,14.36,14.31,14.31,1230000.0
2015-02-03 10:50:00,14.31,14.36,14.28,14.34,1480500.0,14.31,14.36,14.28,14.34,1480500.0
2015-02-03 11:00:00,14.34,14.38,14.32,14.37,1060500.0,14.34,14.38,14.32,14.37,1060500.0
2015-02-03 11:10:00,14.38,14.43,14.35,14.42,2035500.0,14.38,14.43,14.35,14.42,2035500.0
2015-02-03 11:20:00,14.42,14.46,14.39,14.46,1749000.0,14.42,14.46,14.39,14.46,1749000.0
2015-02-03 11:30:00,14.46,14.5,14.43,14.43,2445000.0,14.46,14.5,14.43,14.43,2445000.0
2015-02-03 11:40:00,14.43,14.46,14.39,14.4,1362000.0,14.43,14.46,14.39,14.4,1362000.0
2015-02-03 11:50:00,14.4,14.41,14.35,14.37,1212000.0,14.4,14.41,14.35,14.37,1212000.0
2015-02-03 12:00:00,14.36,14.4,14.35,14.39,676500.0,14.36,14.4,14.35,14.39,676500.0
2015-02-03 12:10:00,14.38,14.44,14.37,14.4,682500.0,14.38,14.44,14.37,14.4,682500.0
2015-02-03 12:20:00,14.4,14.42,14.38,14.41,355500.0,14.4,14.42,14.38,14.41,355500.0
2015-02-03 12:30:00,14.41,14.45,14.39,14.41,594000.0,14.41,14.45,14.39,14.41,594000.0
2015-02-03 12:40:00,14.41,14.46,14.4,14.42,841500.0,14.41,14.46,14.4,14.42,841500.0
2015-02-03 12:50:00,14.42,14.45,14.4,14.44,447000.0,14.42,14.45,14.4,14.44,447000.0
2015-02-03 13:00:00,14.44,14.45,14.42,14.42,517500.0,14.44,14.45,14.42,14.42,517500.0
2015-02-03 13:10:00,14.42,14.47,14.42,14.45,450000.0,14.42,14.47,14.42,14.45,450000.0
2015-02-03 13:20:00,14.45,14.48,14.44,14.47,1245000.0,14.45,14.48,14.44,14.47,1245000.0
2015-02-03 13:30:00,14.47,14.52,14.46,14.48,1294500.0,14.47,14.52,14.46,14.48,1294500.0
2015-02-03 13:40:00,14.49,14.54,14.48,14.53,1576500.0,14.49,14.54,14.48,14.53,1576500.0
2015-02-03 13:50:00,14.53,14.6,14.52,14.56,1942500.0,14.53,14.6,14.52,14.56,1942500.0
2015-02-03 14:00:00,14.57,14.59,14.52,14.54,1219500.0,14.57,14.59,14.52,14.54,1219500.0
2015-02-03 14:10:00,14.54,14.57,14.53,14.56,828000.0,14.54,14.57,14.53,14.56,828000.0
2015-02-03 14:20:00,14.56,14.6,14.56,14.59,1542000.0,14.56,14.6,14.56,14.59,1542000.0
2015-02-03 14:30:00,14.6,14.63,14.58,14.61,1872000.0,14.6,14.63,14.58,14.61,1872000.0
2015-02-03 14:40:00,14.61,14.61,14.59,14.59,877500.0,14.61,14.61,14.59,14.59,877500.0
2015-02-03 14:50:00,14.59,14.64,14.58,14.64,1471500.0,14.59,14.64,14.58,14.64,1471500.0
2015-02-03 15:00:00,14.64,14.68,14.63,14.65,2565000.0,14.64,14.68,14.63,14.65,2565000.0
2015-02-03 15:10:00,14.65,14.69,14.64,14.64,1435500.0,14.65,14.69,14.64,14.64,1435500.0
2015-02-03 15:20:00,14.64,14.68,14.64,14.67,1303500.0,14.64,14.68,14.64,14.67,1303500.0
2015-02-03 15:30:00,14.67,14.69,14.66,14.67,1627500.0,14.67,14.69,14.66,14.67,1627500.0
2015-02-03 15:40:00,14.67,14.67,14.6,14.6,2503500.0,14.67,14.67,14.6,14.6,2503500.0
2015-02-03 15:50:00,14.6,14.62,14.55,14.56,4498500.0,14.6,14.62,14.55,14.56,4498500.0
2015-02-04 09:30:00,14.55,14.67,14.52,14.67,2763000.0,14.55,14.67,14.52,14.67,2763000.0
2015-02-04 09:40:00,14.67,14.77,14.58,14.63,3877500.0,14.67,14.77,14.58,14.63,3877500.0
2015-02-04 09:50:00,14.64,14.7,14.59,14.64,1393500.0,14.64,14.7,14.59,14.64,1393500.0
2015-02-04 10:00:00,14.65,14.72,14.6,14.62,1435500.0,14.65,14.72,14.6,14.62,1435500.0
2015-02-04 10:10:00,14.62,14.65,14.52,14.54,2197500.0,14.62,14.65,14.52,14.54,2197500.0
2015-02-04 10:20:00,14.53,14.57,14.49,14.5,1668000.0,14.53,14.57,14.49,14.5,1668000.0
2015-02-04 10:30:00,14.51,14.54,14.45,14.52,2055000.0,14.51,14.54,14.45,14.52,2055000.0
2015-02-04 10:40:00,14.53,14.58,14.52,14.53,1062000.0,14.53,14.58,14.52,14.53,1062000.0
2015-02-04 10:50:00,14.54,14.55,14.47,14.48,834000.0,14.54,14.55,14.47,14.48,834000.0
2015-02-04 11:00:00,14.48,14.56,14.46,14.56,1096500.0,14.48,14.56,14.46,14.56,1096500.0
2015-02-04 11:10:00,14.56,14.56,14.51,14.52,873000.0,14.56,14.56,14.51,14.52,873000.0
2015-02-04 11:20:00,14.52,14.56,14.52,14.55,610500.0,14.52,14.56,14.52,14.55,610500.0
2015-02-04 11:30:00,14.55,14.59,14.55,14.57,837000.0,14.55,14.59,14.55,14.57,837000.0
2015-02-04 11:40:00,14.58,14.59,14.57,14.57,681000.0,14.58,14.59,14.57,14.57,681000.0
2015-02-04 11:50:00,14.57,14.57,14.53,14.54,442500.0,14.57,14.57,14.53,14.54,442500.0
2015-02-04 12:00:00,14.55,14.55,14.52,14.54,480000.0,14.55,14.55,14.52,14.54,480000.0
2015-02-04 12:10:00,14.54,14.57,14.54,14.55,382500.0,14.54,14.57,14.54,14.55,382500.0
2015-02-04 12:20:00,14.55,14.58,14.51,14.52,501000.0,14.55,14.58,14.51,14.52,501000.0
2015-02-04 12:30:00,14.52,14.53,14.49,14.5,388500.0,14.52,14.53,14.49,14.5,388500.0
2015-02-04 12:40:00,14.49,14.51,14.47,14.5,592500.0,14.49,14.51,14.47,14.5,592500.0
2015-02-04 12:50:00,14.5,14.53,14.5,14.52,318000.0,14.5,14.53,14.5,14.52,318000.0
2015-02-04 13:00:00,14.52,14.57,14.5,14.57,510000.0,14.52,14.57,14.5,14.57,510000.0
2015-02-04 13:10:00,14.57,14.57,14.54,14.56,378000.0,14.57,14.57,14.54,14.56,378000.0
2015-02-04 13:20:00,14.56,14.59,14.55,14.59,654000.0,14.56,14.59,14.55,14.59,654000.0
2015-02-04 13:30:00,14.59,14.62,14.58,14.58,985500.0,14.59,14.62,14.58,14.58,985500.0
2015-02-04 13:40:00,14.58,14.6,14.57,14.57,622500.0,14.58,14.6,14.57,14.57,622500.0
2015-02-04 13:50:00,14.57,14.6,14.56,14.57,586500.0,14.57,14.6,14.56,14.57,586500.0
2015-02-04 14:00:00,14.57,14.59,14.55,14.56,403500.0,14.57,14.59,14.55,14.56,403500.0
2015-02-04 14:10:00,14.57,14.57,14.52,14.53,411000.0,14.57,14.57,14.52,14.53,411000.0
2015-02-04 14:20:00,14.52,14.58,14.52,14.57,568500.0,14.52,14.58,14.52,14.57,568500.0
2015-02-04 14:30:00,14.57,14.58,14.55,14.58,319500.0,14.57,14.58,14.55,14.58,319500.0
2015-02-04 14:40:00,14.57,14.59,14.57,14.59,370500.0,14.57,14.59,14.57,14.59,370500.0
2015-02-04 14:50:00,14.59,14.63,14.57,14.6,832500.0,14.59,14.63,14.57,14.6,832500.0
2015-02-04 15:00:00,14.6,14.62,14.59,14.61,630000.0,14.6,14.62,14.59,14.61,630000.0
2015-02-04 15:10:00,14.61,14.67,14.6,14.66,1095000.0,14.61,14.67,14.6,14.66,1095000.0
2015-02-04 15:20:00,14.65,14.71,14.65,14.7,1258500.0,14.65,14.71,14.65,14.7,1258500.0
2015-02-04 15:30:00,14.71,14.72,14.63,14.64,1174500.0,14.71,14.72,14.63,14.64,1174500.0
2015-02-04 15:40:00,14.63,14.66,14.51,14.56,2277000.0,14.63,14.66,14.51,14.56,2277000.0
2015-02-04 15:50:00,14.56,14.58,14.53,14.57,2175000.0,14.56,14.58,14.53,14.57,2175000.0
2015-02-05 09:30:00,14.66,14.82,14.64,14.74,3034500.0,14.66,14.82,14.64,14.74,3034500.0
2015-02-05 09:40:00,14.74,14.84,14.7,14.81,2176500.0,14.74,14.84,14.7,14.81,2176500.0
2015-02-05 09:50:00,14.81,14.82,14.75,14.8,1963500.0,14.81,14.82,14.75,14.8,1963500.0
2015-02-05 10:00:00,14.8,14.93,14.8,14.87,3220500.0,14.8,14.93,14.8,14.87,3220500.0
2015-02-05 10:10:00,14.87,14.96,14.87,14.95,2340000.0,14.87,14.96,14.87,14.95,2340000.0
2015-02-05 10:20:00,14.96,14.97,14.88,14.94,2140500.0,14.96,14.97,14.88,14.94,2140500.0
2015-02-05 10:30:00,14.94,14.98,14.9,14.97,1480500.0,14.94,14.98,14.9,14.97,1480500.0
2015-02-05 10:40:00,14.98,15.03,14.96,15.01,2488500.0,14.98,15.03,14.96,15.01,2488500.0
2015-02-05 10:50:00,15.01,15.03,15.0,15.0,1384500.0,15.01,15.03,15.0,15.0,1384500.0
2015-02-05 11:00:00,14.99,14.99,14.96,14.97,1153500.0,14.99,14.99,14.96,14.97,1153500.0
2015-02-05 11:10:00,14.97,14.97,14.85,14.86,1498500.0,14.97,14.97,14.85,14.86,1498500.0
2015-02-05 11:20:00,14.86,14.91,14.84,14.9,1215000.0,14.86,14.91,14.84,14.9,1215000.0
2015-02-05 11:30:00,14.9,14.94,14.9,14.94,721500.0,14.9,14.94,14.9,14.94,721500.0
2015-02-05 11:40:00,14.94,14.94,14.85,14.88,834000.0,14.94,14.94,14.85,14.88,834000.0
2015-02-05 11:50:00,14.87,14.88,14.84,14.86,475500.0,14.87,14.88,14.84,14.86,475500.0
2015-02-05 12:00:00,14.85,14.86,14.81,14.83,871500.0,14.85,14.86,14.81,14.83,871500.0
2015-02-05 12:10:00,14.83,14.85,14.82,14.83,603000.0,14.83,14.85,14.82,14.83,603000.0
2015-02-05 12:20:00,14.83,14.86,14.82,14.83,606000.0,14.83,14.86,14.82,14.83,606000.0
2015-02-05 12:30:00,14.83,14.91,14.83,14.88,751500.0,14.83,14.91,14.83,14.88,751500.0
2015-02-05 12:40:00,14.88,14.88,14.84,14.84,630000.0,14.88,14.88,14.84,14.84,630000.0
2015-02-05 12:50:00,14.84,14.85,14.83,14.84,483000.0,14.84,14.85,14.83,14.84,483000.0
2015-02-05 13:00:00,14.85,14.87,14.84,14.85,499500.0,14.85,14.87,14.84,14.85,499500.0
2015-02-05 13:10:00,14.85,14.9,14.85,14.87,736500.0,14.85,14.9,14.85,14.87,736500.0
2015-02-05 13:20:00,14.87,14.87,14.83,14.85,397500.0,14.87,14.87,14.83,14.85,397500.0
2015-02-05 13:30:00,14.84,14.84,14.82,14.83,484500.0,14.84,14.84,14.82,14.83,484500.0
2015-02-05 13:40:00,14.83,14.85,14.82,14.84,420000.0,14.83,14.85,14.82,14.84,420000.0
2015-02-05 13:50:00,14.84,14.84,14.74,14.75,1369500.0,14.84,14.84,14.74,14.75,1369500.0
2015-02-05 14:00:00,14.75,14.8,14.74,14.78,801000.0,14.75,14.8,14.74,14.78,801000.0
2015-02-05 14:10:00,14.77,14.79,14.75,14.79,802500.0,14.77,14.79,14.75,14.79,802500.0
2015-02-05 14:20:00,14.79,14.81,14.77,14.81,507000.0,14.79,14.81,14.77,14.81,507000.0
2015-02-05 14:30:00,14.81,14.82,14.78,14.79,589500.0,14.81,14.82,14.78,14.79,589500.0
2015-02-05 14:40:00,14.78,14.8,14.76,14.78,445500.0,14.78,14.8,14.76,14.78,445500.0
2015-02-05 14:50:00,14.78,14.8,14.73,14.75,649500.0,14.78,14.8,14.73,14.75,649500.0
2015-02-05 15:00:00,14.75,14.79,14.74,14.77,486000.0,14.75,14.79,14.74,14.77,486000.0
2015-02-05 15:10:00,14.77,14.77,14.71,14.72,873000.0,14.77,14.77,14.71,14.72,873000.0
2015-02-05 15:20:00,14.72,14.75,14.71,14.75,637500.0,14.72,14.75,14.71,14.75,637500.0
2015-02-05 15:30:00,14.75,14.78,14.74,14.78,579000.0,14.75,14.78,14.74,14.78,579000.0
2015-02-05 15:40:00,14.78,14.78,14.72,14.72,1105500.0,14.78,14.78,14.72,14.72,1105500.0
2015-02-05 15:50:00,14.72,14.75,14.72,14.73,2370000.0,14.72,14.75,14.72,14.73,2370000.0
2015-02-06 09:30:00,14.8,14.89,14.75,14.86,3304500.0,14.8,14.89,14.75,14.86,3304500.0
2015-02-06 09:40:00,14.86,14.88,14.78,14.79,1789500.0,14.86,14.88,14.78,14.79,1789500.0
2015-02-06 09:50:00,14.79,14.8,14.71,14.76,1486500.0,14.79,14.8,14.71,14.76,1486500.0
2015-02-06 10:00:00,14.74,14.75,14.62,14.66,2160000.0,14.74,14.75,14.62,14.66,2160000.0
2015-02-06 10:10:00,14.66,14.75,14.65,14.7,1368000.0,14.66,14.75,14.65,14.7,1368000.0
2015-02-06 10:20:00,14.69,14.71,14.63,14.63,898500.0,14.69,14.71,14.63,14.63,898500.0
2015-02-06 10:30:00,14.63,14.64,14.59,14.63,1141500.0,14.63,14.64,14.59,14.63,1141500.0
2015-02-06 10:40:00,14.63,14.71,14.6,14.7,1096500.0,14.63,14.71,14.6,14.7,1096500.0
2015-02-06 10:50:00,14.71,14.71,14.62,14.62,979500.0,14.71,14.71,14.62,14.62,979500.0
2015-02-06 11:00:00,14.62,14.66,14.62,14.65,528000.0,14.62,14.66,14.62,14.65,528000.0
2015-02-06 11:10:00,14.65,14.65,14.6,14.61,1123500.0,14.65,14.65,14.6,14.61,1123500.0
2015-02-06 11:20:00,14.61,14.64,14.61,14.62,735000.0,14.61,14.64,14.61,14.62,735000.0
2015-02-06 11:30:00,14.62,14.66,14.61,14.65,727500.0,14.62,14.66,14.61,14.65,727500.0
2015-02-06 11:40:00,14.64,14.65,14.62,14.64,403500.0,14.64,14.65,14.62,14.64,403500.0
2015-02-06 11:50:00,14.64,14.66,14.63,14.65,376500.0,14.64,14.66,14.63,14.65,376500.0
2015-02-06 12:00:00,14.64,14.67,14.63,14.64,516000.0,14.64,14.67,14.63,14.64,516000.0
2015-02-06 12:10:00,14.64,14.65,14.62,14.65,256500.0,14.64,14.65,14.62,14.65,256500.0
2015-02-06 12:20:00,14.65,14.66,14.62,14.62,471000.0,14.65,14.66,14.62,14.62,471000.0
2015-02-06 12:30:00,14.63,14.64,14.6,14.62,501000.0,14.63,14.64,14.6,14.62,501000.0
2015-02-06 12:40:00,14.62,14.62,14.54,14.58,1200000.0,14.62,14.62,14.54,14.58,1200000.0
2015-02-06 12:50:00,14.58,14.59,14.56,14.58,574500.0,14.58,14.59,14.56,14.58,574500.0
2015-02-06 13:00:00,14.58,14.59,14.55,14.55,510000.0,14.58,14.59,14.55,14.55,510000.0
2015-02-06 13:10:00,14.55,14.55,14.51,14.53,1311000.0,14.55,14.55,14.51,14.53,1311000.0
2015-02-06 13:20:00,14.53,14.53,14.47,14.49,780000.0,14.53,14.53,14.47,14.49,780000.0
2015-02-06 13:30:00,14.49,14.49,14.46,14.46,1357500.0,14.49,14.49,14.46,14.46,1357500.0
2015-02-06 13:40:00,14.46,14.53,14.46,14.49,757500.0,14.46,14.53,14.46,14.49,757500.0
2015-02-06 13:50:00,14.5,14.53,14.49,14.51,522000.0,14.5,14.53,14.49,14.51,522000.0
2015-02-06 14:00:00,14.52,14.56,14.5,14.54,759000.0,14.52,14.56,14.5,14.54,759000.0
2015-02-06 14:10:00,14.53,14.58,14.53,14.58,513000.0,14.53,14.58,14.53,14.58,513000.0
2015-02-06 14:20:00,14.58,14.59,14.56,14.59,532500.0,14.58,14.59,14.56,14.59,532500.0
2015-02-06 14:30:00,14.59,14.64,14.58,14.6,723000.0,14.59,14.64,14.58,14.6,723000.0
2015-02-06 14:40:00,14.6,14.61,14.55,14.56,480000.0,14.6,14.61,14.55,14.56,480000.0
2015-02-06 14:50:00,14.56,14.56,14.52,14.52,681000.0,14.56,14.56,14.52,14.52,681000.0
2015-02-06 15:00:00,14.53,14.53,14.46,14.49,1728000.0,14.53,14.53,14.46,14.49,1728000.0
2015-02-06 15:10:00,14.49,14.49,14.46,14.46,1090500.0,14.49,14.49,14.46,14.46,1090500.0
2015-02-06 15:20:00,14.46,14.49,14.43,14.46,1353000.0,14.46,14.49,14.43,14.46,1353000.0
2015-02-06 15:30:00,14.46,14.47,14.45,14.47,1306500.0,14.46,14.47,14.45,14.47,1306500.0
2015-02-06 15:40:00,14.47,14.48,14.46,14.47,1629000.0,14.47,14.48,14.46,14.47,1629000.0
2015-02-06 15:50:00,14.47,14.5,14.45,14.5,2917500.0,14.47,14.5,14.45,14.5,2917500.0
2015-02-09 09:30:00,14.36,14.41,14.13,14.28,4785000.0,14.36,14.41,14.13,14.28,4785000.0
2015-02-09 09:40:00,14.27,14.32,14.19,14.24,2416500.0,14.27,14.32,14.19,14.24,2416500.0
2015-02-09 09:50:00,14.23,14.3,14.23,14.29,1458000.0,14.23,14.3,14.23,14.29,1458000.0
2015-02-09 10:00:00,14.29,14.36,14.28,14.34,1444500.0,14.29,14.36,14.28,14.34,1444500.0
2015-02-09 10:10:00,14.34,14.36,14.3,14.34,1233000.0,14.34,14.36,14.3,14.34,1233000.0
2015-02-09 10:20:00,14.35,14.36,14.29,14.29,957000.0,14.35,14.36,14.29,14.29,957000.0
2015-02-09 10:30:00,14.29,14.32,14.24,14.24,1446000.0,14.29,14.32,14.24,14.24,1446000.0
2015-02-09 10:40:00,14.24,14.25,14.21,14.22,849000.0,14.24,14.25,14.21,14.22,849000.0
2015-02-09 10:50:00,14.22,14.24,14.19,14.2,865500.0,14.22,14.24,14.19,14.2,865500.0
2015-02-09 11:00:00,14.19,14.27,14.19,14.27,678000.0,14.19,14.27,14.19,14.27,678000.0
2015-02-09 11:10:00,14.27,14.31,14.26,14.31,723000.0,14.27,14.31,14.26,14.31,723000.0
2015-02-09 11:20:00,14.31,14.36,14.29,14.31,1150500.0,14.31,14.36,14.29,14.31,1150500.0
2015-02-09 11:30:00,14.32,14.32,14.29,14.31,507000.0,14.32,14.32,14.29,14.31,507000.0
2015-02-09 11:40:00,14.31,14.31,14.25,14.26,582000.0,14.31,14.31,14.25,14.26,582000.0
2015-02-09 11:50:00,14.25,14.28,14.24,14.26,625500.0,14.25,14.28,14.24,14.26,625500.0
2015-02-09 12:00:00,14.26,14.3,14.26,14.3,660000.0,14.26,14.3,14.26,14.3,660000.0
2015-02-09 12:10:00,14.3,14.32,14.3,14.32,520500.0,14.3,14.32,14.3,14.32,520500.0
2015-02-09 12:20:00,14.31,14.32,14.27,14.3,658500.0,14.31,14.32,14.27,14.3,658500.0
2015-02-09 12:30:00,14.3,14.31,14.28,14.3,576000.0,14.3,14.31,14.28,14.3,576000.0
2015-02-09 12:40:00,14.3,14.31,14.27,14.29,339000.0,14.3,14.31,14.27,14.29,339000.0
2015-02-09 12:50:00,14.29,14.31,14.29,14.3,241500.0,14.29,14.31,14.29,14.3,241500.0
2015-02-09 13:00:00,14.3,14.33,14.29,14.32,412500.0,14.3,14.33,14.29,14.32,412500.0
2015-02-09 13:10:00,14.32,14.35,14.31,14.35,847500.0,14.32,14.35,14.31,14.35,847500.0
2015-02-09 13:20:00,14.35,14.41,14.34,14.38,1648500.0,14.35,14.41,14.34,14.38,1648500.0
2015-02-09 13:30:00,14.39,14.4,14.35,14.4,1134000.0,14.39,14.4,14.35,14.4,1134000.0
2015-02-09 13:40:00,14.39,14.44,14.39,14.4,1360500.0,14.39,14.44,14.39,14.4,1360500.0
2015-02-09 13:50:00,14.4,14.42,14.38,14.38,1087500.0,14.4,14.42,14.38,14.38,1087500.0
2015-02-09 14:00:00,14.39,14.43,14.38,14.41,1014000.0,14.39,14.43,14.38,14.41,1014000.0
2015-02-09 14:10:00,14.41,14.44,14.38,14.39,904500.0,14.41,14.44,14.38,14.39,904500.0
2015-02-09 14:20:00,14.39,14.43,14.37,14.42,915000.0,14.39,14.43,14.37,14.42,915000.0
2015-02-09 14:30:00,14.42,14.44,14.39,14.43,1015500.0,14.42,14.44,14.39,14.43,1015500.0
2015-02-09 14:40:00,14.43,14.48,14.43,14.44,1429500.0,14.43,14.48,14.43,14.44,1429500.0
2015-02-09 14:50:00,14.45,14.49,14.44,14.46,792000.0,14.45,14.49,14.44,14.46,792000.0
2015-02-09 15:00:00,14.45,14.48,14.42,14.44,1191000.0,14.45,14.48,14.42,14.44,1191000.0
2015-02-09 15:10:00,14.44,14.49,14.44,14.45,1396500.0,14.44,14.49,14.44,14.45,1396500.0
2015-02-09 15:20:00,14.45,14.51,14.44,14.51,1306500.0,14.45,14.51,14.44,14.51,1306500.0
2015-02-09 15:30:00,14.51,14.51,14.46,14.47,1048500.0,14.51,14.51,14.46,14.47,1048500.0
2015-02-09 15:40:00,14.47,14.52,14.47,14.48,1375500.0,14.47,14.52,14.47,14.48,1375500.0
2015-02-09 15:50:00,14.48,14.53,14.48,14.5,2437500.0,14.48,14.53,14.48,14.5,2437500.0
2015-02-10 09:30:00,14.5,14.56,14.41,14.43,2593500.0,14.5,14.56,14.41,14.43,2593500.0
2015-02-10 09:40:00,14.42,14.52,14.42,14.47,1624500.0,14.42,14.52,14.42,14.47,1624500.0
2015-02-10 09:50:00,14.48,14.51,14.45,14.48,1230000.0,14.48,14.51,14.45,14.48,1230000.0
2015-02-10 10:00:00,14.47,14.49,14.35,14.37,1713000.0,14.47,14.49,14.35,14.37,1713000.0
2015-02-10 10:10:00,14.37,14.46,14.37,14.44,1432500.0,14.37,14.46,14.37,14.44,1432500.0
2015-02-10 10:20:00,14.44,14.46,14.39,14.42,936000.0,14.44,14.46,14.39,14.42,936000.0
2015-02-10 10:30:00,14.42,14.45,14.4,14.41,943500.0,14.42,14.45,14.4,14.41,943500.0
2015-02-10 10:40:00,14.41,14.41,14.33,14.34,1182000.0,14.41,14.41,14.33,14.34,1182000.0
2015-02-10 10:50:00,14.34,14.42,14.34,14.39,786000.0,14.34,14.42,14.34,14.39,786000.0
2015-02-10 11:00:00,14.39,14.41,14.37,14.41,648000.0,14.39,14.41,14.37,14.41,648000.0
2015-02-10 11:10:00,14.41,14.41,14.37,14.41,799500.0,14.41,14.41,14.37,14.41,799500.0
2015-02-10 11:20:00,14.41,14.43,14.39,14.43,1470000.0,14.41,14.43,14.39,14.43,1470000.0
2015-02-10 11:30:00,14.43,14.49,14.41,14.49,1480500.0,14.43,14.49,14.41,14.49,1480500.0
2015-02-10 11:40:00,14.49,14.49,14.44,14.48,772500.0,14.49,14.49,14.44,14.48,772500.0
2015-02-10 11:50:00,14.48,14.49,14.46,14.48,601500.0,14.48,14.49,14.46,14.48,601500.0
2015-02-10 12:00:00,14.48,14.5,14.47,14.49,475500.0,14.48,14.5,14.47,14.49,475500.0
2015-02-10 12:10:00,14.49,14.54,14.47,14.54,1675500.0,14.49,14.54,14.47,14.54,1675500.0
2015-02-10 12:20:00,14.53,14.58,14.52,14.57,1188000.0,14.53,14.58,14.52,14.57,1188000.0
2015-02-10 12:30:00,14.57,14.59,14.55,14.57,1129500.0,14.57,14.59,14.55,14.57,1129500.0
2015-02-10 12:40:00,14.58,14.62,14.56,14.61,1303500.0,14.58,14.62,14.56,14.61,1303500.0
2015-02-10 12:50:00,14.62,14.62,14.58,14.59,651000.0,14.62,14.62,14.58,14.59,651000.0
2015-02-10 13:00:00,14.59,14.64,14.58,14.63,906000.0,14.59,14.64,14.58,14.63,906000.0
2015-02-10 13:10:00,14.63,14.67,14.63,14.65,1114500.0,14.63,14.67,14.63,14.65,1114500.0
2015-02-10 13:20:00,14.65,14.65,14.61,14.64,840000.0,14.65,14.65,14.61,14.64,840000.0
2015-02-10 13:30:00,14.64,14.64,14.61,14.64,457500.0,14.64,14.64,14.61,14.64,457500.0
2015-02-10 13:40:00,14.63,14.63,14.59,14.62,756000.0,14.63,14.63,14.59,14.62,756000.0
2015-02-10 13:50:00,14.62,14.64,14.6,14.6,873000.0,14.62,14.64,14.6,14.6,873000.0
2015-02-10 14:00:00,14.6,14.62,14.55,14.58,1288500.0,14.6,14.62,14.55,14.58,1288500.0
2015-02-10 14:10:00,14.58,14.59,14.57,14.58,393000.0,14.58,14.59,14.57,14.58,393000.0
2015-02-10 14:20:00,14.58,14.61,14.57,14.6,519000.0,14.58,14.61,14.57,14.6,519000.0
2015-02-10 14:30:00,14.59,14.64,14.59,14.63,868500.0,14.59,14.64,14.59,14.63,868500.0
2015-02-10 14:40:00,14.63,14.64,14.62,14.63,424500.0,14.63,14.64,14.62,14.63,424500.0
2015-02-10 14:50:00,14.62,14.7,14.62,14.69,1530000.0,14.62,14.7,14.62,14.69,1530000.0
2015-02-10 15:00:00,14.69,14.69,14.65,14.68,826500.0,14.69,14.69,14.65,14.68,826500.0
2015-02-10 15:10:00,14.68,14.7,14.67,14.68,915000.0,14.68,14.7,14.67,14.68,915000.0
2015-02-10 15:20:00,14.68,14.69,14.47,14.55,13681500.0,14.68,14.69,14.47,14.55,13681500.0
2015-02-10 15:30:00,14.55,14.59,14.52,14.52,4726500.0,14.55,14.59,14.52,14.52,4726500.0
2015-02-10 15:40:00,14.53,14.53,14.41,14.47,6004500.0,14.53,14.53,14.41,14.47,6004500.0
2015-02-10 15:50:00,14.47,14.48,14.4,14.42,8106000.0,14.47,14.48,14.4,14.42,8106000.0
2015-02-11 09:30:00,14.15,14.32,14.08,14.09,7246500.0,14.15,14.32,14.08,14.09,7246500.0
2015-02-11 09:40:00,14.08,14.11,14.02,14.03,5464500.0,14.08,14.11,14.02,14.03,5464500.0
2015-02-11 09:50:00,14.03,14.03,13.91,14.02,6534000.0,14.03,14.03,13.91,14.02,6534000.0
2015-02-11 10:00:00,14.01,14.04,13.96,14.04,2719500.0,14.01,14.04,13.96,14.04,2719500.0
2015-02-11 10:10:00,14.04,14.05,13.92,13.96,3262500.0,14.04,14.05,13.92,13.96,3262500.0
2015-02-11 10:20:00,13.96,14.0,13.89,13.92,3375000.0,13.96,14.0,13.89,13.92,3375000.0
2015-02-11 10:30:00,13.93,13.96,13.9,13.92,2167500.0,13.93,13.96,13.9,13.92,2167500.0
2015-02-11 10:40:00,13.92,13.94,13.84,13.84,4917000.0,13.92,13.94,13.84,13.84,4917000.0
2015-02-11 10:50:00,13.84,13.9,13.82,13.83,3103500.0,13.84,13.9,13.82,13.83,3103500.0
2015-02-11 11:00:00,13.83,13.94,13.83,13.93,3391500.0,13.83,13.94,13.83,13.93,3391500.0
2015-02-11 11:10:00,13.92,13.98,13.92,13.97,2448000.0,13.92,13.98,13.92,13.97,2448000.0
2015-02-11 11:20:00,13.97,14.0,13.94,13.98,1933500.0,13.97,14.0,13.94,13.98,1933500.0
2015-02-11 11:30:00,13.98,14.08,13.95,14.05,3282000.0,13.98,14.08,13.95,14.05,3282000.0
2015-02-11 11:40:00,14.05,14.06,13.97,13.98,1639500.0,14.05,14.06,13.97,13.98,1639500.0
2015-02-11 11:50:00,13.98,14.02,13.98,14.01,1119000.0,13.98,14.02,13.98,14.01,1119000.0
2015-02-11 12:00:00,14.01,14.01,13.95,14.01,1629000.0,14.01,14.01,13.95,14.01,1629000.0
2015-02-11 12:10:00,14.01,14.07,13.99,14.04,2533500.0,14.01,14.07,13.99,14.04,2533500.0
2015-02-11 12:20:00,14.04,14.06,13.93,13.97,3228000.0,14.04,14.06,13.93,13.97,3228000.0
2015-02-11 12:30:00,13.96,14.0,13.93,13.99,1387500.0,13.96,14.0,13.93,13.99,1387500.0
2015-02-11 12:40:00,13.99,14.0,13.96,13.98,810000.0,13.99,14.0,13.96,13.98,810000.0
2015-02-11 12:50:00,13.98,13.99,13.97,13.99,810000.0,13.98,13.99,13.97,13.99,810000.0
2015-02-11 13:00:00,13.99,14.03,13.99,14.01,1726500.0,13.99,14.03,13.99,14.01,1726500.0
2015-02-11 13:10:00,14.02,14.04,13.99,14.04,1885500.0,14.02,14.04,13.99,14.04,1885500.0
2015-02-11 13:20:00,14.04,14.07,14.01,14.04,1180500.0,14.04,14.07,14.01,14.04,1180500.0
2015-02-11 13:30:00,14.05,14.11,14.05,14.1,2386500.0,14.05,14.11,14.05,14.1,2386500.0
2015-02-11 13:40:00,14.1,14.1,14.05,14.09,1723500.0,14.1,14.1,14.05,14.09,1723500.0
2015-02-11 13:50:00,14.09,14.14,14.08,14.09,2509500.0,14.09,14.14,14.08,14.09,2509500.0
2015-02-11 14:00:00,14.09,14.1,14.03,14.06,1906500.0,14.09,14.1,14.03,14.06,1906500.0
2015-02-11 14:10:00,14.07,14.1,14.06,14.07,1525500.0,14.07,14.1,14.06,14.07,1525500.0
2015-02-11 14:20:00,14.08,14.09,14.04,14.05,1660500.0,14.08,14.09,14.04,14.05,1660500.0
2015-02-11 14:30:00,14.05,14.12,14.04,14.12,1692000.0,14.05,14.12,14.04,14.12,1692000.0
2015-02-11 14:40:00,14.11,14.18,14.1,14.16,2643000.0,14.11,14.18,14.1,14.16,2643000.0
2015-02-11 14:50:00,14.17,14.2,14.15,14.18,2412000.0,14.17,14.2,14.15,14.18,2412000.0
2015-02-11 15:00:00,14.18,14.19,14.16,14.18,1735500.0,14.18,14.19,14.16,14.18,1735500.0
2015-02-11 15:10:00,14.18,14.22,14.17,14.19,3513000.0,14.18,14.22,14.17,14.19,3513000.0
2015-02-11 15:20:00,14.19,14.22,14.18,14.18,2581500.0,14.19,14.22,14.18,14.18,2581500.0
2015-02-11 15:30:00,14.18,14.2,14.15,14.19,2686500.0,14.18,14.2,14.15,14.19,2686500.0
2015-02-11 15:40:00,14.19,14.2,14.16,14.18,2583000.0,14.19,14.2,14.16,14.18,2583000.0
2015-02-11 15:50:00,14.18,14.2,14.17,14.18,5364000.0,14.18,14.2,14.17,14.18,5364000.0
2015-02-12 09:30:00,12.89,13.17,12.89,13.04,25647000.0,12.89,13.17,12.89,13.04,25647000.0
2015-02-12 09:40:00,13.05,13.29,13.01,13.27,18778500.0,13.05,13.29,13.01,13.27,18778500.0
2015-02-12 09:50:00,13.26,13.48,13.23,13.32,17680500.0,13.26,13.48,13.23,13.32,17680500.0
2015-02-12 10:00:00,13.33,13.36,13.22,13.23,7945500.0,13.33,13.36,13.22,13.23,7945500.0
2015-02-12 10:10:00,13.23,13.33,13.19,13.3,10003500.0,13.23,13.33,13.19,13.3,10003500.0
2015-02-12 10:20:00,13.3,13.33,13.2,13.3,5053500.0,13.3,13.33,13.2,13.3,5053500.0
2015-02-12 10:30:00,13.3,13.34,13.26,13.29,4317000.0,13.3,13.34,13.26,13.29,4317000.0
2015-02-12 10:40:00,13.3,13.31,13.23,13.24,4749000.0,13.3,13.31,13.23,13.24,4749000.0
2015-02-12 10:50:00,13.24,13.27,13.21,13.23,3265500.0,13.24,13.27,13.21,13.23,3265500.0
2015-02-12 11:00:00,13.24,13.24,13.15,13.17,5578500.0,13.24,13.24,13.15,13.17,5578500.0
2015-02-12 11:10:00,13.17,13.2,13.13,13.2,4203000.0,13.17,13.2,13.13,13.2,4203000.0
2015-02-12 11:20:00,13.2,13.25,13.19,13.22,2640000.0,13.2,13.25,13.19,13.22,2640000.0
2015-02-12 11:30:00,13.22,13.24,13.19,13.21,2179500.0,13.22,13.24,13.19,13.21,2179500.0
2015-02-12 11:40:00,13.2,13.22,13.17,13.21,2133000.0,13.2,13.22,13.17,13.21,2133000.0
2015-02-12 11:50:00,13.2,13.3,13.19,13.3,3678000.0,13.2,13.3,13.19,13.3,3678000.0
2015-02-12 12:00:00,13.29,13.32,13.28,13.3,1701000.0,13.29,13.32,13.28,13.3,1701000.0
2015-02-12 12:10:00,13.3,13.4,13.29,13.34,5794500.0,13.3,13.4,13.29,13.34,5794500.0
2015-02-12 12:20:00,13.35,13.4,13.34,13.37,4507500.0,13.35,13.4,13.34,13.37,4507500.0
2015-02-12 12:30:00,13.38,13.44,13.37,13.43,4041000.0,13.38,13.44,13.37,13.43,4041000.0
2015-02-12 12:40:00,13.43,13.44,13.38,13.4,2343000.0,13.43,13.44,13.38,13.4,2343000.0
2015-02-12 12:50:00,13.41,13.43,13.38,13.38,1644000.0,13.41,13.43,13.38,13.38,1644000.0
2015-02-12 13:00:00,13.38,13.42,13.38,13.42,1918500.0,13.38,13.42,13.38,13.42,1918500.0
2015-02-12 13:10:00,13.42,13.42,13.33,13.34,2305500.0,13.42,13.42,13.33,13.34,2305500.0
2015-02-12 13:20:00,13.34,13.34,13.3,13.33,2176500.0,13.34,13.34,13.3,13.33,2176500.0
2015-02-12 13:30:00,13.32,13.39,13.3,13.36,2020500.0,13.32,13.39,13.3,13.36,2020500.0
2015-02-12 13:40:00,13.37,13.42,13.37,13.42,2103000.0,13.37,13.42,13.37,13.42,2103000.0
2015-02-12 13:50:00,13.42,13.44,13.41,13.43,2464500.0,13.42,13.44,13.41,13.43,2464500.0
2015-02-12 14:00:00,13.42,13.53,13.42,13.46,4912500.0,13.42,13.53,13.42,13.46,4912500.0
2015-02-12 14:10:00,13.46,13.46,13.42,13.45,2404500.0,13.46,13.46,13.42,13.45,2404500.0
2015-02-12 14:20:00,13.45,13.49,13.43,13.48,2380500.0,13.45,13.49,13.43,13.48,2380500.0
2015-02-12 14:30:00,13.47,13.48,13.4,13.43,1621500.0,13.47,13.48,13.4,13.43,1621500.0
2015-02-12 14:40:00,13.43,13.45,13.35,13.37,2083500.0,13.43,13.45,13.35,13.37,2083500.0
2015-02-12 14:50:00,13.37,13.41,13.36,13.4,1786500.0,13.37,13.41,13.36,13.4,1786500.0
2015-02-12 15:00:00,13.4,13.43,13.37,13.41,1810500.0,13.4,13.43,13.37,13.41,1810500.0
2015-02-12 15:10:00,13.42,13.48,13.41,13.42,2571000.0,13.42,13.48,13.41,13.42,2571000.0
2015-02-12 15:20:00,13.42,13.48,13.42,13.47,3361500.0,13.42,13.48,13.42,13.47,3361500.0
2015-02-12 15:30:00,13.47,13.5,13.44,13.45,3633000.0,13.47,13.5,13.44,13.45,3633000.0
2015-02-12 15:40:00,13.45,13.54,13.45,13.5,5884500.0,13.45,13.54,13.45,13.5,5884500.0
2015-02-12 15:50:00,13.51,13.53,13.49,13.52,5890500.0,13.51,13.53,13.49,13.52,5890500.0
2015-02-13 09:30:00,13.53,13.73,13.52,13.7,7473000.0,13.53,13.73,13.52,13.7,7473000.0
2015-02-13 09:40:00,13.71,13.71,13.57,13.67,4410000.0,13.71,13.71,13.57,13.67,4410000.0
2015-02-13 09:50:00,13.66,13.67,13.6,13.61,2050500.0,13.66,13.67,13.6,13.61,2050500.0
2015-02-13 10:00:00,13.61,13.64,13.53,13.54,3750000.0,13.61,13.64,13.53,13.54,3750000.0
2015-02-13 10:10:00,13.54,13.56,13.49,13.5,3214500.0,13.54,13.56,13.49,13.5,3214500.0
2015-02-13 10:20:00,13.49,13.53,13.44,13.48,3141000.0,13.49,13.53,13.44,13.48,3141000.0
2015-02-13 10:30:00,13.48,13.48,13.42,13.46,2161500.0,13.48,13.48,13.42,13.46,2161500.0
2015-02-13 10:40:00,13.46,13.46,13.39,13.44,2979000.0,13.46,13.46,13.39,13.44,2979000.0
2015-02-13 10:50:00,13.44,13.47,13.44,13.47,1360500.0,13.44,13.47,13.44,13.47,1360500.0
2015-02-13 11:00:00,13.47,13.55,13.46,13.52,1963500.0,13.47,13.55,13.46,13.52,1963500.0
2015-02-13 11:10:00,13.52,13.6,13.52,13.55,2283000.0,13.52,13.6,13.52,13.55,2283000.0
2015-02-13 11:20:00,13.56,13.58,13.54,13.57,1567500.0,13.56,13.58,13.54,13.57,1567500.0
2015-02-13 11:30:00,13.57,13.58,13.51,13.51,1324500.0,13.57,13.58,13.51,13.51,1324500.0
2015-02-13 11:40:00,13.51,13.57,13.51,13.56,921000.0,13.51,13.57,13.51,13.56,921000.0
2015-02-13 11:50:00,13.56,13.57,13.53,13.54,714000.0,13.56,13.57,13.53,13.54,714000.0
2015-02-13 12:00:00,13.55,13.55,13.52,13.53,481500.0,13.55,13.55,13.52,13.53,481500.0
2015-02-13 12:10:00,13.53,13.56,13.52,13.54,780000.0,13.53,13.56,13.52,13.54,780000.0
2015-02-13 12:20:00,13.54,13.56,13.52,13.52,552000.0,13.54,13.56,13.52,13.52,552000.0
2015-02-13 12:30:00,13.52,13.54,13.5,13.53,802500.0,13.52,13.54,13.5,13.53,802500.0
2015-02-13 12:40:00,13.53,13.55,13.52,13.52,666000.0,13.53,13.55,13.52,13.52,666000.0
2015-02-13 12:50:00,13.52,13.53,13.51,13.51,817500.0,13.52,13.53,13.51,13.51,817500.0
2015-02-13 13:00:00,13.51,13.51,13.48,13.49,1270500.0,13.51,13.51,13.48,13.49,1270500.0
2015-02-13 13:10:00,13.49,13.53,13.49,13.5,799500.0,13.49,13.53,13.49,13.5,799500.0
2015-02-13 13:20:00,13.5,13.5,13.43,13.43,2250000.0,13.5,13.5,13.43,13.43,2250000.0
2015-02-13 13:30:00,13.43,13.47,13.42,13.46,1485000.0,13.43,13.47,13.42,13.46,1485000.0
2015-02-13 13:40:00,13.46,13.46,13.42,13.45,1056000.0,13.46,13.46,13.42,13.45,1056000.0
2015-02-13 13:50:00,13.45,13.48,13.45,13.47,1072500.0,13.45,13.48,13.45,13.47,1072500.0
2015-02-13 14:00:00,13.47,13.5,13.45,13.46,1422000.0,13.47,13.5,13.45,13.46,1422000.0
2015-02-13 14:10:00,13.46,13.49,13.45,13.48,1096500.0,13.46,13.49,13.45,13.48,1096500.0
2015-02-13 14:20:00,13.48,13.49,13.47,13.47,934500.0,13.48,13.49,13.47,13.47,934500.0
2015-02-13 14:30:00,13.47,13.47,13.41,13.42,1161000.0,13.47,13.47,13.41,13.42,1161000.0
2015-02-13 14:40:00,13.43,13.47,13.42,13.43,913500.0,13.43,13.47,13.42,13.43,913500.0
2015-02-13 14:50:00,13.43,13.48,13.4,13.47,2743500.0,13.43,13.48,13.4,13.47,2743500.0
2015-02-13 15:00:00,13.46,13.5,13.43,13.49,1494000.0,13.46,13.5,13.43,13.49,1494000.0
2015-02-13 15:10:00,13.48,13.51,13.47,13.5,1483500.0,13.48,13.51,13.47,13.5,1483500.0
2015-02-13 15:20:00,13.5,13.59,13.49,13.57,3492000.0,13.5,13.59,13.49,13.57,3492000.0
2015-02-13 15:30:00,13.56,13.59,13.54,13.58,1732500.0,13.56,13.59,13.54,13.58,1732500.0
2015-02-13 15:40:00,13.58,13.58,13.56,13.57,1878000.0,13.58,13.58,13.56,13.57,1878000.0
2015-02-13 15:50:00,13.57,13.59,13.56,13.58,5340000.0,13.57,13.59,13.56,13.58,5340000.0
2015-02-17 09:30:00,13.71,13.71,13.57,13.57,5632500.0,13.71,13.71,13.57,13.57,5632500.0
2015-02-17 09:40:00,13.57,13.58,13.43,13.44,4761000.0,13.57,13.58,13.43,13.44,4761000.0
2015-02-17 09:50:00,13.43,13.55,13.43,13.53,2880000.0,13.43,13.55,13.43,13.53,2880000.0
2015-02-17 10:00:00,13.53,13.59,13.47,13.57,2748000.0,13.53,13.59,13.47,13.57,2748000.0
2015-02-17 10:10:00,13.58,13.64,13.54,13.55,2521500.0,13.58,13.64,13.54,13.55,2521500.0
2015-02-17 10:20:00,13.55,13.58,13.54,13.57,996000.0,13.55,13.58,13.54,13.57,996000.0
2015-02-17 10:30:00,13.58,13.59,13.51,13.52,1230000.0,13.58,13.59,13.51,13.52,1230000.0
2015-02-17 10:40:00,13.52,13.55,13.48,13.51,1065000.0,13.52,13.55,13.48,13.51,1065000.0
2015-02-17 10:50:00,13.51,13.53,13.48,13.51,864000.0,13.51,13.53,13.48,13.51,864000.0
2015-02-17 11:00:00,13.51,13.51,13.48,13.49,889500.0,13.51,13.51,13.48,13.49,889500.0
2015-02-17 11:10:00,13.49,13.53,13.45,13.5,1341000.0,13.49,13.53,13.45,13.5,1341000.0
2015-02-17 11:20:00,13.51,13.53,13.48,13.49,736500.0,13.51,13.53,13.48,13.49,736500.0
2015-02-17 11:30:00,13.49,13.5,13.45,13.49,877500.0,13.49,13.5,13.45,13.49,877500.0
2015-02-17 11:40:00,13.49,13.51,13.46,13.47,882000.0,13.49,13.51,13.46,13.47,882000.0
2015-02-17 11:50:00,13.47,13.52,13.47,13.5,712500.0,13.47,13.52,13.47,13.5,712500.0
2015-02-17 12:00:00,13.5,13.53,13.49,13.49,684000.0,13.5,13.53,13.49,13.49,684000.0
2015-02-17 12:10:00,13.5,13.51,13.48,13.5,294000.0,13.5,13.51,13.48,13.5,294000.0
2015-02-17 12:20:00,13.5,13.51,13.46,13.46,697500.0,13.5,13.51,13.46,13.46,697500.0
2015-02-17 12:30:00,13.46,13.52,13.45,13.52,897000.0,13.46,13.52,13.45,13.52,897000.0
2015-02-17 12:40:00,13.52,13.54,13.5,13.52,915000.0,13.52,13.54,13.5,13.52,915000.0
2015-02-17 12:50:00,13.53,13.55,13.52,13.54,606000.0,13.53,13.55,13.52,13.54,606000.0
2015-02-17 13:00:00,13.54,13.59,13.53,13.55,921000.0,13.54,13.59,13.53,13.55,921000.0
2015-02-17 13:10:00,13.55,13.6,13.54,13.58,1117500.0,13.55,13.6,13.54,13.58,1117500.0
2015-02-17 13:20:00,13.58,13.6,13.55,13.58,754500.0,13.58,13.6,13.55,13.58,754500.0
2015-02-17 13:30:00,13.58,13.6,13.56,13.58,897000.0,13.58,13.6,13.56,13.58,897000.0
2015-02-17 13:40:00,13.58,13.59,13.54,13.57,678000.0,13.58,13.59,13.54,13.57,678000.0
2015-02-17 13:50:00,13.56,13.56,13.54,13.55,492000.0,13.56,13.56,13.54,13.55,492000.0
2015-02-17 14:00:00,13.54,13.56,13.52,13.55,649500.0,13.54,13.56,13.52,13.55,649500.0
2015-02-17 14:10:00,13.55,13.56,13.54,13.55,543000.0,13.55,13.56,13.54,13.55,543000.0
2015-02-17 14:20:00,13.55,13.55,13.53,13.55,544500.0,13.55,13.55,13.53,13.55,544500.0
2015-02-17 14:30:00,13.55,13.58,13.54,13.57,580500.0,13.55,13.58,13.54,13.57,580500.0
2015-02-17 14:40:00,13.57,13.6,13.57,13.6,654000.0,13.57,13.6,13.57,13.6,654000.0
2015-02-17 14:50:00,13.6,13.61,13.57,13.6,885000.0,13.6,13.61,13.57,13.6,885000.0
2015-02-17 15:00:00,13.6,13.61,13.59,13.61,1039500.0,13.6,13.61,13.59,13.61,1039500.0
2015-02-17 15:10:00,13.61,13.63,13.6,13.62,660000.0,13.61,13.63,13.6,13.62,660000.0
2015-02-17 15:20:00,13.61,13.65,13.61,13.64,1009500.0,13.61,13.65,13.61,13.64,1009500.0
2015-02-17 15:30:00,13.64,13.65,13.59,13.61,1030500.0,13.64,13.65,13.59,13.61,1030500.0
2015-02-17 15:40:00,13.61,13.63,13.61,13.62,874500.0,13.61,13.63,13.61,13.62,874500.0
2015-02-17 15:50:00,13.62,13.63,13.59,13.63,1936500.0,13.62,13.63,13.59,13.63,1936500.0
2015-02-18 09:30:00,13.61,13.65,13.51,13.54,2613000.0,13.61,13.65,13.51,13.54,2613000.0
2015-02-18 09:40:00,13.56,13.59,13.53,13.55,702000.0,13.56,13.59,13.53,13.55,702000.0
2015-02-18 09:50:00,13.55,13.64,13.52,13.6,1495500.0,13.55,13.64,13.52,13.6,1495500.0
2015-02-18 10:00:00,13.6,13.69,13.59,13.67,1965000.0,13.6,13.69,13.59,13.67,1965000.0
2015-02-18 10:10:00,13.68,13.74,13.67,13.69,2413500.0,13.68,13.74,13.67,13.69,2413500.0
2015-02-18 10:20:00,13.69,13.69,13.62,13.66,1471500.0,13.69,13.69,13.62,13.66,1471500.0
2015-02-18 10:30:00,13.66,13.7,13.66,13.66,897000.0,13.66,13.7,13.66,13.66,897000.0
2015-02-18 10:40:00,13.66,13.73,13.66,13.71,1494000.0,13.66,13.73,13.66,13.71,1494000.0
2015-02-18 10:50:00,13.71,13.73,13.69,13.7,694500.0,13.71,13.73,13.69,13.7,694500.0
2015-02-18 11:00:00,13.7,13.71,13.65,13.68,847500.0,13.7,13.71,13.65,13.68,847500.0
2015-02-18 11:10:00,13.68,13.71,13.68,13.68,711000.0,13.68,13.71,13.68,13.68,711000.0
2015-02-18 11:20:00,13.68,13.68,13.64,13.65,837000.0,13.68,13.68,13.64,13.65,837000.0
2015-02-18 11:30:00,13.65,13.66,13.62,13.65,714000.0,13.65,13.66,13.62,13.65,714000.0
2015-02-18 11:40:00,13.65,13.65,13.62,13.62,438000.0,13.65,13.65,13.62,13.62,438000.0
2015-02-18 11:50:00,13.62,13.71,13.62,13.66,1384500.0,13.62,13.71,13.62,13.66,1384500.0
2015-02-18 12:00:00,13.66,13.69,13.65,13.69,844500.0,13.66,13.69,13.65,13.69,844500.0
2015-02-18 12:10:00,13.69,13.7,13.68,13.69,661500.0,13.69,13.7,13.68,13.69,661500.0
2015-02-18 12:20:00,13.69,13.71,13.66,13.66,412500.0,13.69,13.71,13.66,13.66,412500.0
2015-02-18 12:30:00,13.66,13.67,13.63,13.64,390000.0,13.66,13.67,13.63,13.64,390000.0
2015-02-18 12:40:00,13.64,13.66,13.63,13.65,733500.0,13.64,13.66,13.63,13.65,733500.0
2015-02-18 12:50:00,13.65,13.67,13.65,13.67,327000.0,13.65,13.67,13.65,13.67,327000.0
2015-02-18 13:00:00,13.67,13.68,13.66,13.66,295500.0,13.67,13.68,13.66,13.66,295500.0
2015-02-18 13:10:00,13.66,13.68,13.65,13.68,484500.0,13.66,13.68,13.65,13.68,484500.0
2015-02-18 13:20:00,13.67,13.69,13.67,13.69,546000.0,13.67,13.69,13.67,13.69,546000.0
2015-02-18 13:30:00,13.69,13.7,13.66,13.67,453000.0,13.69,13.7,13.66,13.67,453000.0
2015-02-18 13:40:00,13.67,13.68,13.65,13.65,318000.0,13.67,13.68,13.65,13.65,318000.0
2015-02-18 13:50:00,13.65,13.66,13.64,13.64,315000.0,13.65,13.66,13.64,13.64,315000.0
2015-02-18 14:00:00,13.65,13.7,13.64,13.69,835500.0,13.65,13.7,13.64,13.69,835500.0
2015-02-18 14:10:00,13.69,13.71,13.65,13.65,717000.0,13.69,13.71,13.65,13.65,717000.0
2015-02-18 14:20:00,13.66,13.67,13.62,13.63,601500.0,13.66,13.67,13.62,13.63,601500.0
2015-02-18 14:30:00,13.64,13.65,13.61,13.62,690000.0,13.64,13.65,13.61,13.62,690000.0
2015-02-18 14:40:00,13.62,13.64,13.61,13.64,637500.0,13.62,13.64,13.61,13.64,637500.0
2015-02-18 14:50:00,13.64,13.66,13.62,13.62,411000.0,13.64,13.66,13.62,13.62,411000.0
2015-02-18 15:00:00,13.63,13.67,13.62,13.65,646500.0,13.63,13.67,13.62,13.65,646500.0
2015-02-18 15:10:00,13.65,13.67,13.64,13.66,505500.0,13.65,13.67,13.64,13.66,505500.0
2015-02-18 15:20:00,13.66,13.66,13.63,13.63,411000.0,13.66,13.66,13.63,13.63,411000.0
2015-02-18 15:30:00,13.62,13.64,13.61,13.63,567000.0,13.62,13.64,13.61,13.63,567000.0
2015-02-18 15:40:00,13.63,13.64,13.61,13.62,742500.0,13.63,13.64,13.61,13.62,742500.0
2015-02-18 15:50:00,13.62,13.63,13.61,13.62,1582500.0,13.62,13.63,13.61,13.62,1582500.0
2015-02-19 09:30:00,13.66,13.69,13.58,13.68,1783500.0,13.66,13.69,13.58,13.68,1783500.0
2015-02-19 09:40:00,13.69,13.77,13.65,13.66,3321000.0,13.69,13.77,13.65,13.66,3321000.0
2015-02-19 09:50:00,13.67,13.76,13.65,13.71,2329500.0,13.67,13.76,13.65,13.71,2329500.0
2015-02-19 10:00:00,13.71,13.83,13.71,13.81,2659500.0,13.71,13.83,13.71,13.81,2659500.0
2015-02-19 10:10:00,13.81,13.84,13.78,13.84,1443000.0,13.81,13.84,13.78,13.84,1443000.0
2015-02-19 10:20:00,13.84,13.96,13.83,13.96,4380000.0,13.84,13.96,13.83,13.96,4380000.0
2015-02-19 10:30:00,13.95,14.06,13.95,14.01,5565000.0,13.95,14.06,13.95,14.01,5565000.0
2015-02-19 10:40:00,14.01,14.05,13.96,14.02,2668500.0,14.01,14.05,13.96,14.02,2668500.0
2015-02-19 10:50:00,14.02,14.03,13.95,13.97,2130000.0,14.02,14.03,13.95,13.97,2130000.0
2015-02-19 11:00:00,13.97,13.99,13.92,13.97,1587000.0,13.97,13.99,13.92,13.97,1587000.0
2015-02-19 11:10:00,13.97,14.0,13.94,14.0,1107000.0,13.97,14.0,13.94,14.0,1107000.0
2015-02-19 11:20:00,14.0,14.03,13.99,14.02,1314000.0,14.0,14.03,13.99,14.02,1314000.0
2015-02-19 11:30:00,14.01,14.02,13.98,13.99,1140000.0,14.01,14.02,13.98,13.99,1140000.0
2015-02-19 11:40:00,13.98,14.02,13.97,13.97,741000.0,13.98,14.02,13.97,13.97,741000.0
2015-02-19 11:50:00,13.97,14.01,13.97,13.99,697500.0,13.97,14.01,13.97,13.99,697500.0
2015-02-19 12:00:00,13.99,14.0,13.95,13.98,835500.0,13.99,14.0,13.95,13.98,835500.0
2015-02-19 12:10:00,13.98,13.99,13.96,13.98,762000.0,13.98,13.99,13.96,13.98,762000.0
2015-02-19 12:20:00,13.99,13.99,13.95,13.95,636000.0,13.99,13.99,13.95,13.95,636000.0
2015-02-19 12:30:00,13.95,13.96,13.92,13.93,1222500.0,13.95,13.96,13.92,13.93,1222500.0
2015-02-19 12:40:00,13.93,13.96,13.93,13.96,481500.0,13.93,13.96,13.93,13.96,481500.0
2015-02-19 12:50:00,13.96,14.0,13.95,13.96,1020000.0,13.96,14.0,13.95,13.96,1020000.0
2015-02-19 13:00:00,13.97,14.0,13.95,13.98,505500.0,13.97,14.0,13.95,13.98,505500.0
2015-02-19 13:10:00,13.97,14.02,13.97,14.01,735000.0,13.97,14.02,13.97,14.01,735000.0
2015-02-19 13:20:00,14.01,14.02,13.98,14.01,558000.0,14.01,14.02,13.98,14.01,558000.0
2015-02-19 13:30:00,14.01,14.09,14.01,14.07,3126000.0,14.01,14.09,14.01,14.07,3126000.0
2015-02-19 13:40:00,14.06,14.09,14.05,14.08,1299000.0,14.06,14.09,14.05,14.08,1299000.0
2015-02-19 13:50:00,14.08,14.14,14.08,14.14,2133000.0,14.08,14.14,14.08,14.14,2133000.0
2015-02-19 14:00:00,14.14,14.16,14.11,14.12,1795500.0,14.14,14.16,14.11,14.12,1795500.0
2015-02-19 14:10:00,14.11,14.14,14.09,14.12,1740000.0,14.11,14.14,14.09,14.12,1740000.0
2015-02-19 14:20:00,14.12,14.15,14.1,14.1,825000.0,14.12,14.15,14.1,14.1,825000.0
2015-02-19 14:30:00,14.11,14.13,14.07,14.1,1126500.0,14.11,14.13,14.07,14.1,1126500.0
2015-02-19 14:40:00,14.1,14.11,14.08,14.1,861000.0,14.1,14.11,14.08,14.1,861000.0
2015-02-19 14:50:00,14.1,14.1,14.07,14.09,975000.0,14.1,14.1,14.07,14.09,975000.0
2015-02-19 15:00:00,14.1,14.14,14.09,14.12,1447500.0,14.1,14.14,14.09,14.12,1447500.0
2015-02-19 15:10:00,14.12,14.13,14.09,14.11,1071000.0,14.12,14.13,14.09,14.11,1071000.0
2015-02-19 15:20:00,14.1,14.14,14.09,14.14,1236000.0,14.1,14.14,14.09,14.14,1236000.0
2015-02-19 15:30:00,14.13,14.15,14.1,14.13,1716000.0,14.13,14.15,14.1,14.13,1716000.0
2015-02-19 15:40:00,14.13,14.13,14.09,14.1,1737000.0,14.13,14.13,14.09,14.1,1737000.0
2015-02-19 15:50:00,14.1,14.12,14.08,14.11,4164000.0,14.1,14.12,14.08,14.11,4164000.0
2015-02-20 09:30:00,14.05,14.22,13.99,14.18,6237000.0,14.05,14.22,13.99,14.18,6237000.0
2015-02-20 09:40:00,14.19,14.27,14.12,14.24,4336500.0,14.19,14.27,14.12,14.24,4336500.0
2015-02-20 09:50:00,14.24,14.26,14.19,14.26,3006000.0,14.24,14.26,14.19,14.26,3006000.0
2015-02-20 10:00:00,14.25,14.37,14.25,14.34,5869500.0,14.25,14.37,14.25,14.34,5869500.0
2015-02-20 10:10:00,14.33,14.45,14.33,14.44,5002500.0,14.33,14.45,14.33,14.44,5002500.0
2015-02-20 10:20:00,14.44,14.48,14.38,14.4,5344500.0,14.44,14.48,14.38,14.4,5344500.0
2015-02-20 10:30:00,14.39,14.47,14.37,14.47,3054000.0,14.39,14.47,14.37,14.47,3054000.0
2015-02-20 10:40:00,14.47,14.47,14.41,14.44,2118000.0,14.47,14.47,14.41,14.44,2118000.0
2015-02-20 10:50:00,14.44,14.45,14.37,14.38,2670000.0,14.44,14.45,14.37,14.38,2670000.0
2015-02-20 11:00:00,14.38,14.43,14.38,14.39,1255500.0,14.38,14.43,14.38,14.39,1255500.0
2015-02-20 11:10:00,14.4,14.45,14.39,14.43,2275500.0,14.4,14.45,14.39,14.43,2275500.0
2015-02-20 11:20:00,14.43,14.45,14.4,14.41,990000.0,14.43,14.45,14.4,14.41,990000.0
2015-02-20 11:30:00,14.41,14.44,14.38,14.41,1450500.0,14.41,14.44,14.38,14.41,1450500.0
2015-02-20 11:40:00,14.42,14.43,14.4,14.42,675000.0,14.42,14.43,14.4,14.42,675000.0
2015-02-20 11:50:00,14.42,14.42,14.37,14.39,1047000.0,14.42,14.42,14.37,14.39,1047000.0
2015-02-20 12:00:00,14.39,14.41,14.37,14.4,1359000.0,14.39,14.41,14.37,14.4,1359000.0
2015-02-20 12:10:00,14.4,14.41,14.39,14.39,423000.0,14.4,14.41,14.39,14.39,423000.0
2015-02-20 12:20:00,14.39,14.46,14.39,14.44,1264500.0,14.39,14.46,14.39,14.44,1264500.0
2015-02-20 12:30:00,14.44,14.46,14.42,14.43,1126500.0,14.44,14.46,14.42,14.43,1126500.0
2015-02-20 12:40:00,14.43,14.45,14.43,14.44,831000.0,14.43,14.45,14.43,14.44,831000.0
2015-02-20 12:50:00,14.43,14.44,14.41,14.41,943500.0,14.43,14.44,14.41,14.41,943500.0
2015-02-20 13:00:00,14.41,14.43,14.4,14.41,765000.0,14.41,14.43,14.4,14.41,765000.0
2015-02-20 13:10:00,14.4,14.42,14.39,14.39,1420500.0,14.4,14.42,14.39,14.39,1420500.0
2015-02-20 13:20:00,14.4,14.41,14.37,14.4,978000.0,14.4,14.41,14.37,14.4,978000.0
2015-02-20 13:30:00,14.4,14.44,14.4,14.43,705000.0,14.4,14.44,14.4,14.43,705000.0
2015-02-20 13:40:00,14.43,14.44,14.41,14.41,598500.0,14.43,14.44,14.41,14.41,598500.0
2015-02-20 13:50:00,14.41,14.42,14.41,14.42,423000.0,14.41,14.42,14.41,14.42,423000.0
2015-02-20 14:00:00,14.41,14.46,14.41,14.46,1224000.0,14.41,14.46,14.41,14.46,1224000.0
2015-02-20 14:10:00,14.46,14.5,14.45,14.46,2946000.0,14.46,14.5,14.45,14.46,2946000.0
2015-02-20 14:20:00,14.46,14.51,14.46,14.49,1395000.0,14.46,14.51,14.46,14.49,1395000.0
2015-02-20 14:30:00,14.49,14.49,14.47,14.48,1069500.0,14.49,14.49,14.47,14.48,1069500.0
2015-02-20 14:40:00,14.48,14.48,14.44,14.48,1188000.0,14.48,14.48,14.44,14.48,1188000.0
2015-02-20 14:50:00,14.47,14.48,14.45,14.48,906000.0,14.47,14.48,14.45,14.48,906000.0
2015-02-20 15:00:00,14.48,14.5,14.48,14.5,1215000.0,14.48,14.5,14.48,14.5,1215000.0
2015-02-20 15:10:00,14.5,14.5,14.46,14.47,1362000.0,14.5,14.5,14.46,14.47,1362000.0
2015-02-20 15:20:00,14.47,14.48,14.43,14.43,1597500.0,14.47,14.48,14.43,14.43,1597500.0
2015-02-20 15:30:00,14.43,14.46,14.42,14.44,1336500.0,14.43,14.46,14.42,14.44,1336500.0
2015-02-20 15:40:00,14.43,14.45,14.43,14.44,2221500.0,14.43,14.45,14.43,14.44,2221500.0
2015-02-20 15:50:00,14.44,14.48,14.44,14.48,4336500.0,14.44,14.48,14.44,14.48,4336500.0
2015-02-23 09:30:00,14.38,14.55,14.3,14.49,8482500.0,14.38,14.55,14.3,14.49,8482500.0
2015-02-23 09:40:00,14.5,14.5,14.32,14.33,5719500.0,14.5,14.5,14.32,14.33,5719500.0
2015-02-23 09:50:00,14.33,14.37,14.24,14.3,4585500.0,14.33,14.37,14.24,14.3,4585500.0
2015-02-23 10:00:00,14.31,14.31,14.14,14.21,5725500.0,14.31,14.31,14.14,14.21,5725500.0
2015-02-23 10:10:00,14.21,14.24,14.1,14.12,5709000.0,14.21,14.24,14.1,14.12,5709000.0
2015-02-23 10:20:00,14.13,14.13,14.04,14.13,4581000.0,14.13,14.13,14.04,14.13,4581000.0
2015-02-23 10:30:00,14.12,14.17,14.07,14.08,2992500.0,14.12,14.17,14.07,14.08,2992500.0
2015-02-23 10:40:00,14.08,14.1,14.07,14.09,1735500.0,14.08,14.1,14.07,14.09,1735500.0
2015-02-23 10:50:00,14.09,14.1,13.99,14.05,5065500.0,14.09,14.1,13.99,14.05,5065500.0
2015-02-23 11:00:00,14.05,14.05,14.02,14.05,1506000.0,14.05,14.05,14.02,14.05,1506000.0
2015-02-23 11:10:00,14.04,14.07,14.0,14.06,1869000.0,14.04,14.07,14.0,14.06,1869000.0
2015-02-23 11:20:00,14.06,14.07,14.02,14.03,1641000.0,14.06,14.07,14.02,14.03,1641000.0
2015-02-23 11:30:00,14.03,14.06,14.02,14.04,1092000.0,14.03,14.06,14.02,14.04,1092000.0
2015-02-23 11:40:00,14.04,14.06,13.97,13.97,1936500.0,14.04,14.06,13.97,13.97,1936500.0
2015-02-23 11:50:00,13.97,13.99,13.94,13.97,1993500.0,13.97,13.99,13.94,13.97,1993500.0
2015-02-23 12:00:00,13.97,14.03,13.96,14.01,1866000.0,13.97,14.03,13.96,14.01,1866000.0
2015-02-23 12:10:00,14.02,14.03,13.95,13.95,1702500.0,14.02,14.03,13.95,13.95,1702500.0
2015-02-23 12:20:00,13.95,13.96,13.88,13.89,3624000.0,13.95,13.96,13.88,13.89,3624000.0
2015-02-23 12:30:00,13.88,13.92,13.87,13.87,2560500.0,13.88,13.92,13.87,13.87,2560500.0
2015-02-23 12:40:00,13.87,13.87,13.81,13.84,3004500.0,13.87,13.87,13.81,13.84,3004500.0
2015-02-23 12:50:00,13.84,13.9,13.84,13.85,2413500.0,13.84,13.9,13.84,13.85,2413500.0
2015-02-23 13:00:00,13.86,13.86,13.83,13.85,1719000.0,13.86,13.86,13.83,13.85,1719000.0
2015-02-23 13:10:00,13.85,13.85,13.8,13.85,2242500.0,13.85,13.85,13.8,13.85,2242500.0
2015-02-23 13:20:00,13.84,13.85,13.8,13.82,2083500.0,13.84,13.85,13.8,13.82,2083500.0
2015-02-23 13:30:00,13.82,13.93,13.81,13.92,5347500.0,13.82,13.93,13.81,13.92,5347500.0
2015-02-23 13:40:00,13.92,13.97,13.91,13.97,2242500.0,13.92,13.97,13.91,13.97,2242500.0
2015-02-23 13:50:00,13.97,13.99,13.94,13.96,1863000.0,13.97,13.99,13.94,13.96,1863000.0
2015-02-23 14:00:00,13.96,13.98,13.89,13.92,1662000.0,13.96,13.98,13.89,13.92,1662000.0
2015-02-23 14:10:00,13.92,13.97,13.92,13.94,1108500.0,13.92,13.97,13.92,13.94,1108500.0
2015-02-23 14:20:00,13.93,13.93,13.87,13.89,2235000.0,13.93,13.93,13.87,13.89,2235000.0
2015-02-23 14:30:00,13.89,13.91,13.88,13.9,1155000.0,13.89,13.91,13.88,13.9,1155000.0
2015-02-23 14:40:00,13.9,13.9,13.87,13.88,861000.0,13.9,13.9,13.87,13.88,861000.0
2015-02-23 14:50:00,13.88,13.89,13.82,13.85,1825500.0,13.88,13.89,13.82,13.85,1825500.0
2015-02-23 15:00:00,13.85,13.85,13.81,13.82,1114500.0,13.85,13.85,13.81,13.82,1114500.0
2015-02-23 15:10:00,13.81,13.82,13.77,13.77,3688500.0,13.81,13.82,13.77,13.77,3688500.0
2015-02-23 15:20:00,13.77,13.79,13.76,13.77,2970000.0,13.77,13.79,13.76,13.77,2970000.0
2015-02-23 15:30:00,13.78,13.82,13.76,13.82,1875000.0,13.78,13.82,13.76,13.82,1875000.0
2015-02-23 15:40:00,13.82,13.84,13.8,13.82,2862000.0,13.82,13.84,13.8,13.82,2862000.0
2015-02-23 15:50:00,13.82,13.84,13.8,13.82,4534500.0,13.82,13.84,13.8,13.82,4534500.0
2015-02-24 09:30:00,13.82,13.82,13.53,13.59,9504000.0,13.82,13.82,13.53,13.59,9504000.0
2015-02-24 09:40:00,13.61,13.72,13.57,13.72,4872000.0,13.61,13.72,13.57,13.72,4872000.0
2015-02-24 09:50:00,13.72,13.73,13.59,13.59,3315000.0,13.72,13.73,13.59,13.59,3315000.0
2015-02-24 10:00:00,13.59,13.6,13.51,13.55,4600500.0,13.59,13.6,13.51,13.55,4600500.0
2015-02-24 10:10:00,13.55,13.58,13.5,13.55,4179000.0,13.55,13.58,13.5,13.55,4179000.0
2015-02-24 10:20:00,13.56,13.56,13.5,13.53,2878500.0,13.56,13.56,13.5,13.53,2878500.0
2015-02-24 10:30:00,13.53,13.53,13.45,13.47,3750000.0,13.53,13.53,13.45,13.47,3750000.0
2015-02-24 10:40:00,13.47,13.55,13.47,13.53,2251500.0,13.47,13.55,13.47,13.53,2251500.0
2015-02-24 10:50:00,13.53,13.62,13.53,13.62,2814000.0,13.53,13.62,13.53,13.62,2814000.0
2015-02-24 11:00:00,13.61,13.65,13.59,13.63,2781000.0,13.61,13.65,13.59,13.63,2781000.0
2015-02-24 11:10:00,13.62,13.69,13.62,13.65,2322000.0,13.62,13.69,13.62,13.65,2322000.0
2015-02-24 11:20:00,13.65,13.81,13.65,13.72,5695500.0,13.65,13.81,13.65,13.72,5695500.0
2015-02-24 11:30:00,13.72,13.75,13.68,13.69,2592000.0,13.72,13.75,13.68,13.69,2592000.0
2015-02-24 11:40:00,13.7,13.71,13.63,13.66,2085000.0,13.7,13.71,13.63,13.66,2085000.0
2015-02-24 11:50:00,13.66,13.66,13.61,13.64,1993500.0,13.66,13.66,13.61,13.64,1993500.0
2015-02-24 12:00:00,13.63,13.66,13.61,13.61,1407000.0,13.63,13.66,13.61,13.61,1407000.0
2015-02-24 12:10:00,13.6,13.65,13.57,13.61,2182500.0,13.6,13.65,13.57,13.61,2182500.0
2015-02-24 12:20:00,13.61,13.62,13.53,13.54,1456500.0,13.61,13.62,13.53,13.54,1456500.0
2015-02-24 12:30:00,13.53,13.59,13.51,13.58,1639500.0,13.53,13.59,13.51,13.58,1639500.0
2015-02-24 12:40:00,13.58,13.67,13.58,13.63,3243000.0,13.58,13.67,13.58,13.63,3243000.0
2015-02-24 12:50:00,13.63,13.67,13.6,13.64,1810500.0,13.63,13.67,13.6,13.64,1810500.0
2015-02-24 13:00:00,13.64,13.65,13.58,13.61,2257500.0,13.64,13.65,13.58,13.61,2257500.0
2015-02-24 13:10:00,13.62,13.65,13.6,13.63,517500.0,13.62,13.65,13.6,13.63,517500.0
2015-02-24 13:20:00,13.63,13.66,13.62,13.64,615000.0,13.63,13.66,13.62,13.64,615000.0
2015-02-24 13:30:00,13.64,13.73,13.64,13.69,2284500.0,13.64,13.73,13.64,13.69,2284500.0
2015-02-24 13:40:00,13.7,13.73,13.68,13.7,1296000.0,13.7,13.73,13.68,13.7,1296000.0
2015-02-24 13:50:00,13.7,13.71,13.68,13.71,766500.0,13.7,13.71,13.68,13.71,766500.0
2015-02-24 14:00:00,13.71,13.72,13.66,13.68,744000.0,13.71,13.72,13.66,13.68,744000.0
2015-02-24 14:10:00,13.68,13.7,13.66,13.67,654000.0,13.68,13.7,13.66,13.67,654000.0
2015-02-24 14:20:00,13.67,13.69,13.64,13.65,1138500.0,13.67,13.69,13.64,13.65,1138500.0
2015-02-24 14:30:00,13.65,13.66,13.63,13.64,493500.0,13.65,13.66,13.63,13.64,493500.0
2015-02-24 14:40:00,13.64,13.67,13.64,13.65,319500.0,13.64,13.67,13.64,13.65,319500.0
2015-02-24 14:50:00,13.65,13.66,13.64,13.65,307500.0,13.65,13.66,13.64,13.65,307500.0
2015-02-24 15:00:00,13.65,13.66,13.63,13.65,684000.0,13.65,13.66,13.63,13.65,684000.0
2015-02-24 15:10:00,13.65,13.65,13.63,13.64,630000.0,13.65,13.65,13.63,13.64,630000.0
2015-02-24 15:20:00,13.64,13.66,13.64,13.65,784500.0,13.64,13.66,13.64,13.65,784500.0
2015-02-24 15:30:00,13.64,13.65,13.61,13.61,1399500.0,13.64,13.65,13.61,13.61,1399500.0
2015-02-24 15:40:00,13.62,13.63,13.6,13.62,1309500.0,13.62,13.63,13.6,13.62,1309500.0
2015-02-24 15:50:00,13.62,13.63,13.6,13.61,3055500.0,13.62,13.63,13.6,13.61,3055500.0
2015-02-25 09:30:00,13.66,13.81,13.63,13.76,4536000.0,13.66,13.81,13.63,13.76,4536000.0
2015-02-25 09:40:00,13.78,13.78,13.67,13.75,2511000.0,13.78,13.78,13.67,13.75,2511000.0
2015-02-25 09:50:00,13.75,13.75,13.67,13.72,1468500.0,13.75,13.75,13.67,13.72,1468500.0
2015-02-25 10:00:00,13.73,13.74,13.68,13.71,1440000.0,13.73,13.74,13.68,13.71,1440000.0
2015-02-25 10:10:00,13.71,13.76,13.7,13.74,1318500.0,13.71,13.76,13.7,13.74,1318500.0
2015-02-25 10:20:00,13.74,13.74,13.63,13.63,1927500.0,13.74,13.74,13.63,13.63,1927500.0
2015-02-25 10:30:00,13.64,13.69,13.61,13.67,1726500.0,13.64,13.69,13.61,13.67,1726500.0
2015-02-25 10:40:00,13.67,13.69,13.63,13.63,669000.0,13.67,13.69,13.63,13.63,669000.0
2015-02-25 10:50:00,13.63,13.67,13.61,13.63,1237500.0,13.63,13.67,13.61,13.63,1237500.0
2015-02-25 11:00:00,13.63,13.64,13.59,13.59,2139000.0,13.63,13.64,13.59,13.59,2139000.0
2015-02-25 11:10:00,13.59,13.66,13.57,13.65,1320000.0,13.59,13.66,13.57,13.65,1320000.0
2015-02-25 11:20:00,13.66,13.66,13.64,13.65,514500.0,13.66,13.66,13.64,13.65,514500.0
2015-02-25 11:30:00,13.65,13.69,13.64,13.69,831000.0,13.65,13.69,13.64,13.69,831000.0
2015-02-25 11:40:00,13.7,13.7,13.67,13.68,1465500.0,13.7,13.7,13.67,13.68,1465500.0
2015-02-25 11:50:00,13.68,13.73,13.68,13.69,1249500.0,13.68,13.73,13.68,13.69,1249500.0
2015-02-25 12:00:00,13.69,13.75,13.68,13.75,1189500.0,13.69,13.75,13.68,13.75,1189500.0
2015-02-25 12:10:00,13.74,13.76,13.72,13.73,1045500.0,13.74,13.76,13.72,13.73,1045500.0
2015-02-25 12:20:00,13.73,13.77,13.72,13.76,783000.0,13.73,13.77,13.72,13.76,783000.0
2015-02-25 12:30:00,13.76,13.79,13.74,13.77,880500.0,13.76,13.79,13.74,13.77,880500.0
2015-02-25 12:40:00,13.77,13.8,13.77,13.77,753000.0,13.77,13.8,13.77,13.77,753000.0
2015-02-25 12:50:00,13.77,13.78,13.73,13.75,1476000.0,13.77,13.78,13.73,13.75,1476000.0
2015-02-25 13:00:00,13.75,13.76,13.71,13.72,1120500.0,13.75,13.76,13.71,13.72,1120500.0
2015-02-25 13:10:00,13.72,13.75,13.72,13.75,927000.0,13.72,13.75,13.72,13.75,927000.0
2015-02-25 13:20:00,13.74,13.77,13.73,13.77,765000.0,13.74,13.77,13.73,13.77,765000.0
2015-02-25 13:30:00,13.77,13.78,13.74,13.74,780000.0,13.77,13.78,13.74,13.74,780000.0
2015-02-25 13:40:00,13.74,13.75,13.7,13.7,1153500.0,13.74,13.75,13.7,13.7,1153500.0
2015-02-25 13:50:00,13.7,13.73,13.69,13.7,1044000.0,13.7,13.73,13.69,13.7,1044000.0
2015-02-25 14:00:00,13.7,13.71,13.65,13.66,1434000.0,13.7,13.71,13.65,13.66,1434000.0
2015-02-25 14:10:00,13.66,13.66,13.65,13.65,736500.0,13.66,13.66,13.65,13.65,736500.0
2015-02-25 14:20:00,13.65,13.68,13.62,13.67,1071000.0,13.65,13.68,13.62,13.67,1071000.0
2015-02-25 14:30:00,13.67,13.67,13.62,13.62,559500.0,13.67,13.67,13.62,13.62,559500.0
2015-02-25 14:40:00,13.62,13.63,13.58,13.6,1782000.0,13.62,13.63,13.58,13.6,1782000.0
2015-02-25 14:50:00,13.6,13.6,13.56,13.59,1264500.0,13.6,13.6,13.56,13.59,1264500.0
2015-02-25 15:00:00,13.58,13.58,13.51,13.53,1897500.0,13.58,13.58,13.51,13.53,1897500.0
2015-02-25 15:10:00,13.53,13.58,13.53,13.57,1410000.0,13.53,13.58,13.53,13.57,1410000.0
2015-02-25 15:20:00,13.57,13.58,13.54,13.55,862500.0,13.57,13.58,13.54,13.55,862500.0
2015-02-25 15:30:00,13.55,13.6,13.55,13.58,1081500.0,13.55,13.6,13.55,13.58,1081500.0
2015-02-25 15:40:00,13.58,13.59,13.55,13.58,985500.0,13.58,13.59,13.55,13.58,985500.0
2015-02-25 15:50:00,13.58,13.6,13.57,13.58,2331000.0,13.58,13.6,13.57,13.58,2331000.0
2015-02-26 09:30:00,13.6,13.7,13.57,13.67,2148000.0,13.6,13.7,13.57,13.67,2148000.0
2015-02-26 09:40:00,13.68,13.71,13.59,13.64,1873500.0,13.68,13.71,13.59,13.64,1873500.0
2015-02-26 09:50:00,13.64,13.65,13.51,13.51,1797000.0,13.64,13.65,13.51,13.51,1797000.0
2015-02-26 10:00:00,13.51,13.54,13.48,13.5,2056500.0,13.51,13.54,13.48,13.5,2056500.0
2015-02-26 10:10:00,13.5,13.96,13.49,13.88,16125000.0,13.5,13.96,13.49,13.88,16125000.0
2015-02-26 10:20:00,13.88,13.88,13.74,13.78,4290000.0,13.88,13.88,13.74,13.78,4290000.0
2015-02-26 10:30:00,13.78,13.89,13.77,13.85,2613000.0,13.78,13.89,13.77,13.85,2613000.0
2015-02-26 10:40:00,13.85,13.88,13.82,13.88,1288500.0,13.85,13.88,13.82,13.88,1288500.0
2015-02-26 10:50:00,13.88,13.95,13.87,13.88,3238500.0,13.88,13.95,13.87,13.88,3238500.0
2015-02-26 11:00:00,13.89,14.05,13.89,14.04,4969500.0,13.89,14.05,13.89,14.04,4969500.0
2015-02-26 11:10:00,14.04,14.07,13.98,13.99,4815000.0,14.04,14.07,13.98,13.99,4815000.0
2015-02-26 11:20:00,13.98,14.01,13.93,13.94,1950000.0,13.98,14.01,13.93,13.94,1950000.0
2015-02-26 11:30:00,13.94,13.99,13.93,13.97,1491000.0,13.94,13.99,13.93,13.97,1491000.0
2015-02-26 11:40:00,13.97,13.97,13.9,13.95,2163000.0,13.97,13.97,13.9,13.95,2163000.0
2015-02-26 11:50:00,13.94,13.95,13.85,13.86,1783500.0,13.94,13.95,13.85,13.86,1783500.0
2015-02-26 12:00:00,13.86,13.89,13.82,13.86,2431500.0,13.86,13.89,13.82,13.86,2431500.0
2015-02-26 12:10:00,13.85,13.86,13.8,13.8,955500.0,13.85,13.86,13.8,13.8,955500.0
2015-02-26 12:20:00,13.81,13.83,13.77,13.8,2044500.0,13.81,13.83,13.77,13.8,2044500.0
2015-02-26 12:30:00,13.79,13.83,13.78,13.82,867000.0,13.79,13.83,13.78,13.82,867000.0
2015-02-26 12:40:00,13.81,13.93,13.8,13.87,2298000.0,13.81,13.93,13.8,13.87,2298000.0
2015-02-26 12:50:00,13.87,13.9,13.86,13.88,993000.0,13.87,13.9,13.86,13.88,993000.0
2015-02-26 13:00:00,13.88,13.93,13.86,13.9,1252500.0,13.88,13.93,13.86,13.9,1252500.0
2015-02-26 13:10:00,13.9,13.92,13.9,13.92,777000.0,13.9,13.92,13.9,13.92,777000.0
2015-02-26 13:20:00,13.92,13.92,13.87,13.91,574500.0,13.92,13.92,13.87,13.91,574500.0
2015-02-26 13:30:00,13.91,13.93,13.91,13.92,733500.0,13.91,13.93,13.91,13.92,733500.0
2015-02-26 13:40:00,13.92,13.93,13.9,13.91,363000.0,13.92,13.93,13.9,13.91,363000.0
2015-02-26 13:50:00,13.92,13.99,13.92,13.94,2443500.0,13.92,13.99,13.92,13.94,2443500.0
2015-02-26 14:00:00,13.95,13.96,13.91,13.91,810000.0,13.95,13.96,13.91,13.91,810000.0
2015-02-26 14:10:00,13.9,13.91,13.81,13.84,2764500.0,13.9,13.91,13.81,13.84,2764500.0
2015-02-26 14:20:00,13.83,13.84,13.76,13.77,1819500.0,13.83,13.84,13.76,13.77,1819500.0
2015-02-26 14:30:00,13.76,13.78,13.71,13.76,2526000.0,13.76,13.78,13.71,13.76,2526000.0
2015-02-26 14:40:00,13.75,13.78,13.72,13.75,1020000.0,13.75,13.78,13.72,13.75,1020000.0
2015-02-26 14:50:00,13.76,13.83,13.76,13.8,1594500.0,13.76,13.83,13.76,13.8,1594500.0
2015-02-26 15:00:00,13.8,13.82,13.77,13.81,570000.0,13.8,13.82,13.77,13.81,570000.0
2015-02-26 15:10:00,13.81,13.81,13.77,13.79,840000.0,13.81,13.81,13.77,13.79,840000.0
2015-02-26 15:20:00,13.78,13.81,13.77,13.8,985500.0,13.78,13.81,13.77,13.8,985500.0
2015-02-26 15:30:00,13.8,13.81,13.77,13.79,766500.0,13.8,13.81,13.77,13.79,766500.0
2015-02-26 15:40:00,13.79,13.83,13.79,13.82,1174500.0,13.79,13.83,13.79,13.82,1174500.0
2015-02-26 15:50:00,13.82,13.85,13.8,13.82,2143500.0,13.82,13.85,13.8,13.82,2143500.0
2015-02-27 09:30:00,13.79,13.9,13.79,13.86,2659500.0,13.79,13.9,13.79,13.86,2659500.0
2015-02-27 09:40:00,13.85,13.86,13.67,13.72,3126000.0,13.85,13.86,13.67,13.72,3126000.0
2015-02-27 09:50:00,13.72,13.76,13.69,13.7,2428500.0,13.72,13.76,13.69,13.7,2428500.0
2015-02-27 10:00:00,13.7,13.75,13.64,13.64,2163000.0,13.7,13.75,13.64,13.64,2163000.0
2015-02-27 10:10:00,13.64,13.67,13.59,13.65,3426000.0,13.64,13.67,13.59,13.65,3426000.0
2015-02-27 10:20:00,13.65,13.67,13.62,13.66,1968000.0,13.65,13.67,13.62,13.66,1968000.0
2015-02-27 10:30:00,13.66,13.67,13.61,13.63,1134000.0,13.66,13.67,13.61,13.63,1134000.0
2015-02-27 10:40:00,13.63,13.64,13.6,13.61,1107000.0,13.63,13.64,13.6,13.61,1107000.0
2015-02-27 10:50:00,13.61,13.62,13.6,13.61,828000.0,13.61,13.62,13.6,13.61,828000.0
2015-02-27 11:00:00,13.61,13.67,13.61,13.66,1324500.0,13.61,13.67,13.61,13.66,1324500.0
2015-02-27 11:10:00,13.66,13.7,13.65,13.65,1659000.0,13.66,13.7,13.65,13.65,1659000.0
2015-02-27 11:20:00,13.65,13.66,13.63,13.63,510000.0,13.65,13.66,13.63,13.63,510000.0
2015-02-27 11:30:00,13.63,13.65,13.62,13.63,601500.0,13.63,13.65,13.62,13.63,601500.0
2015-02-27 11:40:00,13.63,13.63,13.6,13.62,1459500.0,13.63,13.63,13.6,13.62,1459500.0
2015-02-27 11:50:00,13.62,13.62,13.58,13.59,1572000.0,13.62,13.62,13.58,13.59,1572000.0
2015-02-27 12:00:00,13.59,13.62,13.59,13.61,1171500.0,13.59,13.62,13.59,13.61,1171500.0
2015-02-27 12:10:00,13.61,13.61,13.58,13.59,730500.0,13.61,13.61,13.58,13.59,730500.0
2015-02-27 12:20:00,13.59,13.59,13.56,13.57,1324500.0,13.59,13.59,13.56,13.57,1324500.0
2015-02-27 12:30:00,13.57,13.57,13.55,13.57,1602000.0,13.57,13.57,13.55,13.57,1602000.0
2015-02-27 12:40:00,13.57,13.59,13.54,13.54,1435500.0,13.57,13.59,13.54,13.54,1435500.0
2015-02-27 12:50:00,13.55,13.56,13.54,13.54,558000.0,13.55,13.56,13.54,13.54,558000.0
2015-02-27 13:00:00,13.55,13.57,13.54,13.56,595500.0,13.55,13.57,13.54,13.56,595500.0
2015-02-27 13:10:00,13.55,13.58,13.55,13.58,757500.0,13.55,13.58,13.55,13.58,757500.0
2015-02-27 13:20:00,13.58,13.6,13.57,13.59,1212000.0,13.58,13.6,13.57,13.59,1212000.0
2015-02-27 13:30:00,13.59,13.6,13.56,13.57,618000.0,13.59,13.6,13.56,13.57,618000.0
2015-02-27 13:40:00,13.57,13.58,13.56,13.57,408000.0,13.57,13.58,13.56,13.57,408000.0
2015-02-27 13:50:00,13.57,13.59,13.57,13.58,373500.0,13.57,13.59,13.57,13.58,373500.0
2015-02-27 14:00:00,13.57,13.59,13.57,13.57,543000.0,13.57,13.59,13.57,13.57,543000.0
2015-02-27 14:10:00,13.56,13.58,13.56,13.57,598500.0,13.56,13.58,13.56,13.57,598500.0
2015-02-27 14:20:00,13.57,13.59,13.57,13.58,397500.0,13.57,13.59,13.57,13.58,397500.0
2015-02-27 14:30:00,13.57,13.58,13.56,13.56,486000.0,13.57,13.58,13.56,13.56,486000.0
2015-02-27 14:40:00,13.56,13.57,13.54,13.55,721500.0,13.56,13.57,13.54,13.55,721500.0
2015-02-27 14:50:00,13.54,13.56,13.52,13.52,724500.0,13.54,13.56,13.52,13.52,724500.0
2015-02-27 15:00:00,13.53,13.56,13.52,13.55,1129500.0,13.53,13.56,13.52,13.55,1129500.0
2015-02-27 15:10:00,13.55,13.56,13.53,13.55,733500.0,13.55,13.56,13.53,13.55,733500.0
2015-02-27 15:20:00,13.55,13.57,13.54,13.55,937500.0,13.55,13.57,13.54,13.55,937500.0
2015-02-27 15:30:00,13.55,13.56,13.53,13.55,804000.0,13.55,13.56,13.53,13.55,804000.0
2015-02-27 15:40:00,13.55,13.57,13.54,13.57,1935000.0,13.55,13.57,13.54,13.57,1935000.0
2015-02-27 15:50:00,13.57,13.58,13.55,13.55,3129000.0,13.57,13.58,13.55,13.55,3129000.0
2015-03-02 09:30:00,13.51,13.53,13.22,13.27,9394500.0,13.51,13.53,13.22,13.27,9394500.0
2015-03-02 09:40:00,13.26,13.3,13.17,13.24,6522000.0,13.26,13.3,13.17,13.24,6522000.0
2015-03-02 09:50:00,13.24,13.38,13.24,13.31,5628000.0,13.24,13.38,13.24,13.31,5628000.0
2015-03-02 10:00:00,13.29,13.34,13.21,13.23,3877500.0,13.29,13.34,13.21,13.23,3877500.0
2015-03-02 10:10:00,13.23,13.25,13.18,13.2,2944500.0,13.23,13.25,13.18,13.2,2944500.0
2015-03-02 10:20:00,13.21,13.22,13.14,13.16,4300500.0,13.21,13.22,13.14,13.16,4300500.0
2015-03-02 10:30:00,13.16,13.2,13.15,13.18,2751000.0,13.16,13.2,13.15,13.18,2751000.0
2015-03-02 10:40:00,13.19,13.19,13.11,13.13,4557000.0,13.19,13.19,13.11,13.13,4557000.0
2015-03-02 10:50:00,13.13,13.17,13.11,13.16,3181500.0,13.13,13.17,13.11,13.16,3181500.0
2015-03-02 11:00:00,13.16,13.16,13.08,13.14,2968500.0,13.16,13.16,13.08,13.14,2968500.0
2015-03-02 11:10:00,13.14,13.18,13.09,13.18,2580000.0,13.14,13.18,13.09,13.18,2580000.0
2015-03-02 11:20:00,13.18,13.2,13.14,13.16,2440500.0,13.18,13.2,13.14,13.16,2440500.0
2015-03-02 11:30:00,13.16,13.19,13.13,13.14,2236500.0,13.16,13.19,13.13,13.14,2236500.0
2015-03-02 11:40:00,13.14,13.18,13.14,13.17,1317000.0,13.14,13.18,13.14,13.17,1317000.0
2015-03-02 11:50:00,13.18,13.21,13.17,13.17,1551000.0,13.18,13.21,13.17,13.17,1551000.0
2015-03-02 12:00:00,13.17,13.17,13.14,13.15,946500.0,13.17,13.17,13.14,13.15,946500.0
2015-03-02 12:10:00,13.15,13.16,13.11,13.11,1338000.0,13.15,13.16,13.11,13.11,1338000.0
2015-03-02 12:20:00,13.12,13.15,13.1,13.14,1098000.0,13.12,13.15,13.1,13.14,1098000.0
2015-03-02 12:30:00,13.14,13.16,13.11,13.12,1098000.0,13.14,13.16,13.11,13.12,1098000.0
2015-03-02 12:40:00,13.13,13.13,13.09,13.1,1618500.0,13.13,13.13,13.09,13.1,1618500.0
2015-03-02 12:50:00,13.1,13.12,13.09,13.1,1093500.0,13.1,13.12,13.09,13.1,1093500.0
2015-03-02 13:00:00,13.1,13.1,13.08,13.1,792000.0,13.1,13.1,13.08,13.1,792000.0
2015-03-02 13:10:00,13.1,13.13,13.05,13.12,2964000.0,13.1,13.13,13.05,13.12,2964000.0
2015-03-02 13:20:00,13.11,13.16,13.08,13.15,1645500.0,13.11,13.16,13.08,13.15,1645500.0
2015-03-02 13:30:00,13.15,13.17,13.12,13.15,2347500.0,13.15,13.17,13.12,13.15,2347500.0
2015-03-02 13:40:00,13.15,13.28,13.15,13.22,4897500.0,13.15,13.28,13.15,13.22,4897500.0
2015-03-02 13:50:00,13.22,13.23,13.19,13.21,991500.0,13.22,13.23,13.19,13.21,991500.0
2015-03-02 14:00:00,13.21,13.25,13.2,13.2,1318500.0,13.21,13.25,13.2,13.2,1318500.0
2015-03-02 14:10:00,13.2,13.21,13.15,13.16,1947000.0,13.2,13.21,13.15,13.16,1947000.0
2015-03-02 14:20:00,13.16,13.18,13.15,13.15,598500.0,13.16,13.18,13.15,13.15,598500.0
2015-03-02 14:30:00,13.15,13.18,13.13,13.16,1030500.0,13.15,13.18,13.13,13.16,1030500.0
2015-03-02 14:40:00,13.16,13.21,13.16,13.19,1233000.0,13.16,13.21,13.16,13.19,1233000.0
2015-03-02 14:50:00,13.19,13.19,13.15,13.17,1113000.0,13.19,13.19,13.15,13.17,1113000.0
2015-03-02 15:00:00,13.18,13.18,13.13,13.14,811500.0,13.18,13.18,13.13,13.14,811500.0
2015-03-02 15:10:00,13.14,13.15,13.11,13.13,1878000.0,13.14,13.15,13.11,13.13,1878000.0
2015-03-02 15:20:00,13.13,13.14,13.09,13.1,2257500.0,13.13,13.14,13.09,13.1,2257500.0
2015-03-02 15:30:00,13.1,13.14,13.1,13.11,2704500.0,13.1,13.14,13.1,13.11,2704500.0
2015-03-02 15:40:00,13.11,13.14,13.09,13.13,2707500.0,13.11,13.14,13.09,13.13,2707500.0
2015-03-02 15:50:00,13.14,13.17,13.13,13.15,4209000.0,13.14,13.17,13.13,13.15,4209000.0
2015-03-03 09:30:00,13.12,13.17,13.02,13.08,3990000.0,13.12,13.17,13.02,13.08,3990000.0
2015-03-03 09:40:00,13.08,13.25,13.04,13.2,4237500.0,13.08,13.25,13.04,13.2,4237500.0
2015-03-03 09:50:00,13.19,13.26,13.15,13.24,3703500.0,13.19,13.26,13.15,13.24,3703500.0
2015-03-03 10:00:00,13.24,13.25,13.16,13.17,3141000.0,13.24,13.25,13.16,13.17,3141000.0
2015-03-03 10:10:00,13.17,13.25,13.16,13.22,1974000.0,13.17,13.25,13.16,13.22,1974000.0
2015-03-03 10:20:00,13.22,13.22,13.17,13.18,2163000.0,13.22,13.22,13.17,13.18,2163000.0
2015-03-03 10:30:00,13.19,13.25,13.17,13.23,1498500.0,13.19,13.25,13.17,13.23,1498500.0
2015-03-03 10:40:00,13.23,13.25,13.21,13.22,1296000.0,13.23,13.25,13.21,13.22,1296000.0
2015-03-03 10:50:00,13.22,13.23,13.19,13.2,954000.0,13.22,13.23,13.19,13.2,954000.0
2015-03-03 11:00:00,13.21,13.21,13.14,13.16,1938000.0,13.21,13.21,13.14,13.16,1938000.0
2015-03-03 11:10:00,13.16,13.19,13.14,13.16,1597500.0,13.16,13.19,13.14,13.16,1597500.0
2015-03-03 11:20:00,13.16,13.17,13.1,13.13,1705500.0,13.16,13.17,13.1,13.13,1705500.0
2015-03-03 11:30:00,13.12,13.12,13.07,13.11,1303500.0,13.12,13.12,13.07,13.11,1303500.0
2015-03-03 11:40:00,13.1,13.13,13.08,13.12,1161000.0,13.1,13.13,13.08,13.12,1161000.0
2015-03-03 11:50:00,13.12,13.18,13.11,13.15,1369500.0,13.12,13.18,13.11,13.15,1369500.0
2015-03-03 12:00:00,13.15,13.16,13.11,13.12,1065000.0,13.15,13.16,13.11,13.12,1065000.0
2015-03-03 12:10:00,13.12,13.16,13.12,13.14,558000.0,13.12,13.16,13.12,13.14,558000.0
2015-03-03 12:20:00,13.14,13.14,13.1,13.11,861000.0,13.14,13.14,13.1,13.11,861000.0
2015-03-03 12:30:00,13.11,13.13,13.1,13.13,573000.0,13.11,13.13,13.1,13.13,573000.0
2015-03-03 12:40:00,13.12,13.13,13.11,13.12,339000.0,13.12,13.13,13.11,13.12,339000.0
2015-03-03 12:50:00,13.13,13.24,13.12,13.24,3084000.0,13.13,13.24,13.12,13.24,3084000.0
2015-03-03 13:00:00,13.24,13.25,13.22,13.24,985500.0,13.24,13.25,13.22,13.24,985500.0
2015-03-03 13:10:00,13.25,13.29,13.21,13.28,1267500.0,13.25,13.29,13.21,13.28,1267500.0
2015-03-03 13:20:00,13.28,13.35,13.27,13.32,2443500.0,13.28,13.35,13.27,13.32,2443500.0
2015-03-03 13:30:00,13.33,13.34,13.29,13.3,1306500.0,13.33,13.34,13.29,13.3,1306500.0
2015-03-03 13:40:00,13.3,13.34,13.29,13.31,736500.0,13.3,13.34,13.29,13.31,736500.0
2015-03-03 13:50:00,13.31,13.33,13.31,13.32,714000.0,13.31,13.33,13.31,13.32,714000.0
2015-03-03 14:00:00,13.32,13.32,13.3,13.31,552000.0,13.32,13.32,13.3,13.31,552000.0
2015-03-03 14:10:00,13.31,13.32,13.3,13.32,655500.0,13.31,13.32,13.3,13.32,655500.0
2015-03-03 14:20:00,13.32,13.33,13.3,13.32,447000.0,13.32,13.33,13.3,13.32,447000.0
2015-03-03 14:30:00,13.32,13.33,13.29,13.3,810000.0,13.32,13.33,13.29,13.3,810000.0
2015-03-03 14:40:00,13.29,13.3,13.26,13.28,1126500.0,13.29,13.3,13.26,13.28,1126500.0
2015-03-03 14:50:00,13.28,13.3,13.28,13.3,451500.0,13.28,13.3,13.28,13.3,451500.0
2015-03-03 15:00:00,13.29,13.3,13.27,13.29,472500.0,13.29,13.3,13.27,13.29,472500.0
2015-03-03 15:10:00,13.29,13.31,13.27,13.3,1282500.0,13.29,13.31,13.27,13.3,1282500.0
2015-03-03 15:20:00,13.3,13.35,13.3,13.32,1024500.0,13.3,13.35,13.3,13.32,1024500.0
2015-03-03 15:30:00,13.32,13.33,13.29,13.3,910500.0,13.32,13.33,13.29,13.3,910500.0
2015-03-03 15:40:00,13.3,13.32,13.28,13.31,1288500.0,13.3,13.32,13.28,13.31,1288500.0
2015-03-03 15:50:00,13.31,13.31,13.29,13.3,1971000.0,13.31,13.31,13.29,13.3,1971000.0
2015-03-04 09:30:00,13.28,13.43,13.2,13.2,6217500.0,13.28,13.43,13.2,13.2,6217500.0
2015-03-04 09:40:00,13.21,13.32,13.2,13.32,2130000.0,13.21,13.32,13.2,13.32,2130000.0
2015-03-04 09:50:00,13.33,13.35,13.23,13.24,1602000.0,13.33,13.35,13.23,13.24,1602000.0
2015-03-04 10:00:00,13.24,13.28,13.21,13.27,1494000.0,13.24,13.28,13.21,13.27,1494000.0
2015-03-04 10:10:00,13.25,13.26,13.2,13.23,1161000.0,13.25,13.26,13.2,13.23,1161000.0
2015-03-04 10:20:00,13.23,13.24,13.15,13.18,1879500.0,13.23,13.24,13.15,13.18,1879500.0
2015-03-04 10:30:00,13.18,13.19,13.15,13.18,1326000.0,13.18,13.19,13.15,13.18,1326000.0
2015-03-04 10:40:00,13.18,13.22,13.16,13.18,1630500.0,13.18,13.22,13.16,13.18,1630500.0
2015-03-04 10:50:00,13.18,13.25,13.16,13.24,1579500.0,13.18,13.25,13.16,13.24,1579500.0
2015-03-04 11:00:00,13.23,13.26,13.21,13.23,1156500.0,13.23,13.26,13.21,13.23,1156500.0
2015-03-04 11:10:00,13.24,13.25,13.22,13.25,1098000.0,13.24,13.25,13.22,13.25,1098000.0
2015-03-04 11:20:00,13.25,13.26,13.22,13.23,1075500.0,13.25,13.26,13.22,13.23,1075500.0
2015-03-04 11:30:00,13.23,13.27,13.22,13.27,939000.0,13.23,13.27,13.22,13.27,939000.0
2015-03-04 11:40:00,13.27,13.33,13.26,13.3,2410500.0,13.27,13.33,13.26,13.3,2410500.0
2015-03-04 11:50:00,13.3,13.3,13.25,13.28,825000.0,13.3,13.3,13.25,13.28,825000.0
2015-03-04 12:00:00,13.27,13.28,13.24,13.25,562500.0,13.27,13.28,13.24,13.25,562500.0
2015-03-04 12:10:00,13.25,13.28,13.25,13.27,679500.0,13.25,13.28,13.25,13.27,679500.0
2015-03-04 12:20:00,13.27,13.3,13.27,13.29,580500.0,13.27,13.3,13.27,13.29,580500.0
2015-03-04 12:30:00,13.29,13.29,13.26,13.28,400500.0,13.29,13.29,13.26,13.28,400500.0
2015-03-04 12:40:00,13.27,13.3,13.27,13.29,982500.0,13.27,13.3,13.27,13.29,982500.0
2015-03-04 12:50:00,13.29,13.33,13.28,13.31,1077000.0,13.29,13.33,13.28,13.31,1077000.0
2015-03-04 13:00:00,13.31,13.33,13.3,13.31,958500.0,13.31,13.33,13.3,13.31,958500.0
2015-03-04 13:10:00,13.31,13.34,13.3,13.32,1402500.0,13.31,13.34,13.3,13.32,1402500.0
2015-03-04 13:20:00,13.32,13.38,13.32,13.35,1158000.0,13.32,13.38,13.32,13.35,1158000.0
2015-03-04 13:30:00,13.35,13.39,13.32,13.35,1612500.0,13.35,13.39,13.32,13.35,1612500.0
2015-03-04 13:40:00,13.35,13.37,13.33,13.35,1053000.0,13.35,13.37,13.33,13.35,1053000.0
2015-03-04 13:50:00,13.35,13.36,13.34,13.35,1020000.0,13.35,13.36,13.34,13.35,1020000.0
2015-03-04 14:00:00,13.35,13.35,13.31,13.33,1065000.0,13.35,13.35,13.31,13.33,1065000.0
2015-03-04 14:10:00,13.32,13.34,13.3,13.31,919500.0,13.32,13.34,13.3,13.31,919500.0
2015-03-04 14:20:00,13.31,13.34,13.31,13.34,961500.0,13.31,13.34,13.31,13.34,961500.0
2015-03-04 14:30:00,13.33,13.35,13.32,13.33,825000.0,13.33,13.35,13.32,13.33,825000.0
2015-03-04 14:40:00,13.34,13.36,13.33,13.36,793500.0,13.34,13.36,13.33,13.36,793500.0
2015-03-04 14:50:00,13.36,13.41,13.36,13.39,1413000.0,13.36,13.41,13.36,13.39,1413000.0
2015-03-04 15:00:00,13.4,13.43,13.37,13.41,1191000.0,13.4,13.43,13.37,13.41,1191000.0
2015-03-04 15:10:00,13.42,13.46,13.41,13.44,1630500.0,13.42,13.46,13.41,13.44,1630500.0
2015-03-04 15:20:00,13.44,13.46,13.42,13.44,705000.0,13.44,13.46,13.42,13.44,705000.0
2015-03-04 15:30:00,13.44,13.5,13.42,13.49,2373000.0,13.44,13.5,13.42,13.49,2373000.0
2015-03-04 15:40:00,13.49,13.5,13.45,13.46,2122500.0,13.49,13.5,13.45,13.46,2122500.0
2015-03-04 15:50:00,13.46,13.5,13.46,13.5,3646500.0,13.46,13.5,13.46,13.5,3646500.0
2015-03-05 09:30:00,13.52,13.57,13.42,13.53,4852500.0,13.52,13.57,13.42,13.53,4852500.0
2015-03-05 09:40:00,13.52,13.65,13.52,13.65,4747500.0,13.52,13.65,13.52,13.65,4747500.0
2015-03-05 09:50:00,13.64,13.75,13.63,13.66,5878500.0,13.64,13.75,13.63,13.66,5878500.0
2015-03-05 10:00:00,13.65,13.69,13.62,13.64,3148500.0,13.65,13.69,13.62,13.64,3148500.0
2015-03-05 10:10:00,13.64,13.64,13.53,13.55,3636000.0,13.64,13.64,13.53,13.55,3636000.0
2015-03-05 10:20:00,13.56,13.59,13.5,13.55,3370500.0,13.56,13.59,13.5,13.55,3370500.0
2015-03-05 10:30:00,13.55,13.57,13.52,13.53,1788000.0,13.55,13.57,13.52,13.53,1788000.0
2015-03-05 10:40:00,13.52,13.6,13.51,13.58,1300500.0,13.52,13.6,13.51,13.58,1300500.0
2015-03-05 10:50:00,13.58,13.6,13.55,13.57,1063500.0,13.58,13.6,13.55,13.57,1063500.0
2015-03-05 11:00:00,13.57,13.58,13.53,13.54,849000.0,13.57,13.58,13.53,13.54,849000.0
2015-03-05 11:10:00,13.54,13.57,13.5,13.57,918000.0,13.54,13.57,13.5,13.57,918000.0
2015-03-05 11:20:00,13.56,13.57,13.54,13.55,462000.0,13.56,13.57,13.54,13.55,462000.0
2015-03-05 11:30:00,13.55,13.55,13.5,13.51,1140000.0,13.55,13.55,13.5,13.51,1140000.0
2015-03-05 11:40:00,13.51,13.54,13.51,13.54,508500.0,13.51,13.54,13.51,13.54,508500.0
2015-03-05 11:50:00,13.54,13.56,13.53,13.54,792000.0,13.54,13.56,13.53,13.54,792000.0
2015-03-05 12:00:00,13.53,13.53,13.47,13.48,1111500.0,13.53,13.53,13.47,13.48,1111500.0
2015-03-05 12:10:00,13.48,13.5,13.44,13.44,2044500.0,13.48,13.5,13.44,13.44,2044500.0
2015-03-05 12:20:00,13.44,13.45,13.41,13.43,2125500.0,13.44,13.45,13.41,13.43,2125500.0
2015-03-05 12:30:00,13.43,13.43,13.39,13.39,1623000.0,13.43,13.43,13.39,13.39,1623000.0
2015-03-05 12:40:00,13.39,13.41,13.37,13.39,1611000.0,13.39,13.41,13.37,13.39,1611000.0
2015-03-05 12:50:00,13.39,13.39,13.34,13.36,1077000.0,13.39,13.39,13.34,13.36,1077000.0
2015-03-05 13:00:00,13.36,13.41,13.36,13.38,642000.0,13.36,13.41,13.36,13.38,642000.0
2015-03-05 13:10:00,13.38,13.41,13.37,13.4,624000.0,13.38,13.41,13.37,13.4,624000.0
2015-03-05 13:20:00,13.4,13.42,13.38,13.42,475500.0,13.4,13.42,13.38,13.42,475500.0
2015-03-05 13:30:00,13.42,13.43,13.4,13.42,1623000.0,13.42,13.43,13.4,13.42,1623000.0
2015-03-05 13:40:00,13.42,13.46,13.41,13.46,1326000.0,13.42,13.46,13.41,13.46,1326000.0
2015-03-05 13:50:00,13.46,13.46,13.44,13.45,1009500.0,13.46,13.46,13.44,13.45,1009500.0
2015-03-05 14:00:00,13.45,13.49,13.44,13.44,1617000.0,13.45,13.49,13.44,13.44,1617000.0
2015-03-05 14:10:00,13.44,13.46,13.41,13.43,1158000.0,13.44,13.46,13.41,13.43,1158000.0
2015-03-05 14:20:00,13.43,13.44,13.38,13.38,1207500.0,13.43,13.44,13.38,13.38,1207500.0
2015-03-05 14:30:00,13.38,13.43,13.37,13.42,1431000.0,13.38,13.43,13.37,13.42,1431000.0
2015-03-05 14:40:00,13.43,13.44,13.4,13.41,754500.0,13.43,13.44,13.4,13.41,754500.0
2015-03-05 14:50:00,13.41,13.46,13.41,13.44,1474500.0,13.41,13.46,13.41,13.44,1474500.0
2015-03-05 15:00:00,13.45,13.45,13.41,13.42,948000.0,13.45,13.45,13.41,13.42,948000.0
2015-03-05 15:10:00,13.42,13.43,13.4,13.41,1317000.0,13.42,13.43,13.4,13.41,1317000.0
2015-03-05 15:20:00,13.42,13.42,13.38,13.39,1029000.0,13.42,13.42,13.38,13.39,1029000.0
2015-03-05 15:30:00,13.39,13.41,13.38,13.4,679500.0,13.39,13.41,13.38,13.4,679500.0
2015-03-05 15:40:00,13.4,13.42,13.38,13.4,1044000.0,13.4,13.42,13.38,13.4,1044000.0
2015-03-05 15:50:00,13.4,13.4,13.37,13.38,2325000.0,13.4,13.4,13.37,13.38,2325000.0
2015-03-06 09:30:00,13.3,13.33,13.2,13.3,4434000.0,13.3,13.33,13.2,13.3,4434000.0
2015-03-06 09:40:00,13.3,13.38,13.28,13.29,2284500.0,13.3,13.38,13.28,13.29,2284500.0
2015-03-06 09:50:00,13.29,13.33,13.25,13.32,2028000.0,13.29,13.33,13.25,13.32,2028000.0
2015-03-06 10:00:00,13.33,13.36,13.3,13.31,1966500.0,13.33,13.36,13.3,13.31,1966500.0
2015-03-06 10:10:00,13.3,13.31,13.27,13.29,1708500.0,13.3,13.31,13.27,13.29,1708500.0
2015-03-06 10:20:00,13.27,13.3,13.27,13.29,1386000.0,13.27,13.3,13.27,13.29,1386000.0
2015-03-06 10:30:00,13.29,13.34,13.28,13.33,2368500.0,13.29,13.34,13.28,13.33,2368500.0
2015-03-06 10:40:00,13.33,13.35,13.22,13.22,3703500.0,13.33,13.35,13.22,13.22,3703500.0
2015-03-06 10:50:00,13.24,13.26,13.19,13.2,4348500.0,13.24,13.26,13.19,13.2,4348500.0
2015-03-06 11:00:00,13.21,13.22,13.15,13.16,3124500.0,13.21,13.22,13.15,13.16,3124500.0
2015-03-06 11:10:00,13.17,13.19,13.08,13.09,3930000.0,13.17,13.19,13.08,13.09,3930000.0
2015-03-06 11:20:00,13.1,13.22,13.1,13.14,3486000.0,13.1,13.22,13.1,13.14,3486000.0
2015-03-06 11:30:00,13.14,13.17,13.1,13.15,1705500.0,13.14,13.17,13.1,13.15,1705500.0
2015-03-06 11:40:00,13.15,13.16,13.12,13.16,1236000.0,13.15,13.16,13.12,13.16,1236000.0
2015-03-06 11:50:00,13.16,13.23,13.15,13.21,2178000.0,13.16,13.23,13.15,13.21,2178000.0
2015-03-06 12:00:00,13.2,13.22,13.19,13.21,609000.0,13.2,13.22,13.19,13.21,609000.0
2015-03-06 12:10:00,13.2,13.25,13.2,13.2,1128000.0,13.2,13.25,13.2,13.2,1128000.0
2015-03-06 12:20:00,13.2,13.21,13.19,13.2,1101000.0,13.2,13.21,13.19,13.2,1101000.0
2015-03-06 12:30:00,13.2,13.22,13.17,13.22,483000.0,13.2,13.22,13.17,13.22,483000.0
2015-03-06 12:40:00,13.22,13.22,13.19,13.21,495000.0,13.22,13.22,13.19,13.21,495000.0
2015-03-06 12:50:00,13.2,13.21,13.16,13.16,427500.0,13.2,13.21,13.16,13.16,427500.0
2015-03-06 13:00:00,13.17,13.21,13.17,13.2,583500.0,13.17,13.21,13.17,13.2,583500.0
2015-03-06 13:10:00,13.2,13.23,13.18,13.21,729000.0,13.2,13.23,13.18,13.21,729000.0
2015-03-06 13:20:00,13.21,13.22,13.19,13.21,442500.0,13.21,13.22,13.19,13.21,442500.0
2015-03-06 13:30:00,13.21,13.21,13.17,13.19,402000.0,13.21,13.21,13.17,13.19,402000.0
2015-03-06 13:40:00,13.2,13.2,13.14,13.15,1320000.0,13.2,13.2,13.14,13.15,1320000.0
2015-03-06 13:50:00,13.16,13.16,13.13,13.14,1429500.0,13.16,13.16,13.13,13.14,1429500.0
2015-03-06 14:00:00,13.14,13.17,13.13,13.14,852000.0,13.14,13.17,13.13,13.14,852000.0
2015-03-06 14:10:00,13.15,13.15,13.1,13.12,1594500.0,13.15,13.15,13.1,13.12,1594500.0
2015-03-06 14:20:00,13.12,13.12,13.08,13.11,1539000.0,13.12,13.12,13.08,13.11,1539000.0
2015-03-06 14:30:00,13.11,13.13,13.09,13.09,891000.0,13.11,13.13,13.09,13.09,891000.0
2015-03-06 14:40:00,13.09,13.1,13.03,13.04,2484000.0,13.09,13.1,13.03,13.04,2484000.0
2015-03-06 14:50:00,13.04,13.04,12.96,12.97,5479500.0,13.04,13.04,12.96,12.97,5479500.0
2015-03-06 15:00:00,12.97,13.02,12.96,13.01,3765000.0,12.97,13.02,12.96,13.01,3765000.0
2015-03-06 15:10:00,13.01,13.01,12.96,12.99,1455000.0,13.01,13.01,12.96,12.99,1455000.0
2015-03-06 15:20:00,12.98,12.99,12.91,12.92,2256000.0,12.98,12.99,12.91,12.92,2256000.0
2015-03-06 15:30:00,12.92,12.93,12.82,12.82,6742500.0,12.92,12.93,12.82,12.82,6742500.0
2015-03-06 15:40:00,12.82,12.95,12.81,12.91,5818500.0,12.82,12.95,12.81,12.91,5818500.0
2015-03-06 15:50:00,12.91,12.94,12.91,12.92,4737000.0,12.91,12.94,12.91,12.92,4737000.0
2015-03-09 09:30:00,12.96,12.97,12.77,12.8,5428500.0,12.96,12.97,12.77,12.8,5428500.0
2015-03-09 09:40:00,12.8,12.8,12.55,12.56,9694500.0,12.8,12.8,12.55,12.56,9694500.0
2015-03-09 09:50:00,12.56,12.73,12.56,12.65,6231000.0,12.56,12.73,12.56,12.65,6231000.0
2015-03-09 10:00:00,12.65,12.76,12.61,12.75,5431500.0,12.65,12.76,12.61,12.75,5431500.0
2015-03-09 10:10:00,12.75,12.77,12.61,12.63,4140000.0,12.75,12.77,12.61,12.63,4140000.0
2015-03-09 10:20:00,12.63,12.68,12.59,12.66,3531000.0,12.63,12.68,12.59,12.66,3531000.0
2015-03-09 10:30:00,12.67,12.71,12.63,12.63,2547000.0,12.67,12.71,12.63,12.63,2547000.0
2015-03-09 10:40:00,12.63,12.66,12.61,12.64,1653000.0,12.63,12.66,12.61,12.64,1653000.0
2015-03-09 10:50:00,12.65,12.68,12.57,12.57,3288000.0,12.65,12.68,12.57,12.57,3288000.0
2015-03-09 11:00:00,12.57,12.68,12.56,12.67,2971500.0,12.57,12.68,12.56,12.67,2971500.0
2015-03-09 11:10:00,12.68,12.74,12.66,12.69,2745000.0,12.68,12.74,12.66,12.69,2745000.0
2015-03-09 11:20:00,12.69,12.73,12.67,12.72,1822500.0,12.69,12.73,12.67,12.72,1822500.0
2015-03-09 11:30:00,12.72,12.72,12.65,12.67,1875000.0,12.72,12.72,12.65,12.67,1875000.0
2015-03-09 11:40:00,12.67,12.71,12.66,12.7,1434000.0,12.67,12.71,12.66,12.7,1434000.0
2015-03-09 11:50:00,12.7,12.7,12.63,12.63,1641000.0,12.7,12.7,12.63,12.63,1641000.0
2015-03-09 12:00:00,12.64,12.66,12.59,12.6,1591500.0,12.64,12.66,12.59,12.6,1591500.0
2015-03-09 12:10:00,12.6,12.61,12.58,12.6,1705500.0,12.6,12.61,12.58,12.6,1705500.0
2015-03-09 12:20:00,12.6,12.63,12.6,12.62,760500.0,12.6,12.63,12.6,12.62,760500.0
2015-03-09 12:30:00,12.62,12.63,12.6,12.61,1387500.0,12.62,12.63,12.6,12.61,1387500.0
2015-03-09 12:40:00,12.61,12.64,12.61,12.63,1189500.0,12.61,12.64,12.61,12.63,1189500.0
2015-03-09 12:50:00,12.63,12.66,12.61,12.66,1068000.0,12.63,12.66,12.61,12.66,1068000.0
2015-03-09 13:00:00,12.65,12.7,12.64,12.67,2526000.0,12.65,12.7,12.64,12.67,2526000.0
2015-03-09 13:10:00,12.67,12.69,12.63,12.64,1950000.0,12.67,12.69,12.63,12.64,1950000.0
2015-03-09 13:20:00,12.63,12.68,12.63,12.67,1174500.0,12.63,12.68,12.63,12.67,1174500.0
2015-03-09 13:30:00,12.67,12.67,12.64,12.64,847500.0,12.67,12.67,12.64,12.64,847500.0
2015-03-09 13:40:00,12.65,12.67,12.65,12.65,1353000.0,12.65,12.67,12.65,12.65,1353000.0
2015-03-09 13:50:00,12.66,12.69,12.65,12.69,1269000.0,12.66,12.69,12.65,12.69,1269000.0
2015-03-09 14:00:00,12.69,12.71,12.67,12.67,882000.0,12.69,12.71,12.67,12.67,882000.0
2015-03-09 14:10:00,12.67,12.69,12.66,12.67,954000.0,12.67,12.69,12.66,12.67,954000.0
2015-03-09 14:20:00,12.66,12.68,12.66,12.67,804000.0,12.66,12.68,12.66,12.67,804000.0
2015-03-09 14:30:00,12.67,12.68,12.65,12.66,850500.0,12.67,12.68,12.65,12.66,850500.0
2015-03-09 14:40:00,12.65,12.68,12.63,12.68,1161000.0,12.65,12.68,12.63,12.68,1161000.0
2015-03-09 14:50:00,12.68,12.69,12.66,12.68,955500.0,12.68,12.69,12.66,12.68,955500.0
2015-03-09 15:00:00,12.68,12.69,12.67,12.68,697500.0,12.68,12.69,12.67,12.68,697500.0
2015-03-09 15:10:00,12.69,12.7,12.67,12.69,858000.0,12.69,12.7,12.67,12.69,858000.0
2015-03-09 15:20:00,12.69,12.7,12.67,12.68,900000.0,12.69,12.7,12.67,12.68,900000.0
2015-03-09 15:30:00,12.68,12.7,12.66,12.68,1116000.0,12.68,12.7,12.66,12.68,1116000.0
2015-03-09 15:40:00,12.68,12.7,12.67,12.7,1696500.0,12.68,12.7,12.67,12.7,1696500.0
2015-03-09 15:50:00,12.7,12.74,12.69,12.72,4057500.0,12.7,12.74,12.69,12.72,4057500.0
2015-03-10 09:30:00,12.56,12.7,12.52,12.6,5095500.0,12.56,12.7,12.52,12.6,5095500.0
2015-03-10 09:40:00,12.59,12.63,12.53,12.57,2481000.0,12.59,12.63,12.53,12.57,2481000.0
2015-03-10 09:50:00,12.55,12.6,12.53,12.53,2184000.0,12.55,12.6,12.53,12.53,2184000.0
2015-03-10 10:00:00,12.54,12.59,12.51,12.58,1527000.0,12.54,12.59,12.51,12.58,1527000.0
2015-03-10 10:10:00,12.59,12.67,12.58,12.64,3772500.0,12.59,12.67,12.58,12.64,3772500.0
2015-03-10 10:20:00,12.63,12.64,12.58,12.61,1377000.0,12.63,12.64,12.58,12.61,1377000.0
2015-03-10 10:30:00,12.6,12.61,12.58,12.59,1131000.0,12.6,12.61,12.58,12.59,1131000.0
2015-03-10 10:40:00,12.6,12.72,12.59,12.7,3618000.0,12.6,12.72,12.59,12.7,3618000.0
2015-03-10 10:50:00,12.7,12.79,12.69,12.75,4891500.0,12.7,12.79,12.69,12.75,4891500.0
2015-03-10 11:00:00,12.74,12.8,12.73,12.74,2259000.0,12.74,12.8,12.73,12.74,2259000.0
2015-03-10 11:10:00,12.74,12.77,12.72,12.75,1672500.0,12.74,12.77,12.72,12.75,1672500.0
2015-03-10 11:20:00,12.75,12.8,12.74,12.79,1186500.0,12.75,12.8,12.74,12.79,1186500.0
2015-03-10 11:30:00,12.79,12.83,12.78,12.8,1675500.0,12.79,12.83,12.78,12.8,1675500.0
2015-03-10 11:40:00,12.8,12.81,12.76,12.78,1396500.0,12.8,12.81,12.76,12.78,1396500.0
2015-03-10 11:50:00,12.78,12.81,12.77,12.77,907500.0,12.78,12.81,12.77,12.77,907500.0
2015-03-10 12:00:00,12.77,12.78,12.74,12.78,576000.0,12.77,12.78,12.74,12.78,576000.0
2015-03-10 12:10:00,12.79,12.81,12.77,12.81,1083000.0,12.79,12.81,12.77,12.81,1083000.0
2015-03-10 12:20:00,12.8,12.86,12.8,12.83,2005500.0,12.8,12.86,12.8,12.83,2005500.0
2015-03-10 12:30:00,12.83,12.85,12.8,12.85,739500.0,12.83,12.85,12.8,12.85,739500.0
2015-03-10 12:40:00,12.85,12.9,12.84,12.89,1348500.0,12.85,12.9,12.84,12.89,1348500.0
2015-03-10 12:50:00,12.88,12.88,12.84,12.85,979500.0,12.88,12.88,12.84,12.85,979500.0
2015-03-10 13:00:00,12.85,12.88,12.81,12.83,1381500.0,12.85,12.88,12.81,12.83,1381500.0
2015-03-10 13:10:00,12.82,12.87,12.82,12.84,1305000.0,12.82,12.87,12.82,12.84,1305000.0
2015-03-10 13:20:00,12.84,12.89,12.84,12.86,1021500.0,12.84,12.89,12.84,12.86,1021500.0
2015-03-10 13:30:00,12.85,12.87,12.84,12.86,636000.0,12.85,12.87,12.84,12.86,636000.0
2015-03-10 13:40:00,12.86,12.89,12.84,12.88,1044000.0,12.86,12.89,12.84,12.88,1044000.0
2015-03-10 13:50:00,12.88,12.9,12.86,12.87,934500.0,12.88,12.9,12.86,12.87,934500.0
2015-03-10 14:00:00,12.86,12.88,12.86,12.88,801000.0,12.86,12.88,12.86,12.88,801000.0
2015-03-10 14:10:00,12.88,12.88,12.79,12.81,1923000.0,12.88,12.88,12.79,12.81,1923000.0
2015-03-10 14:20:00,12.81,12.81,12.77,12.8,1312500.0,12.81,12.81,12.77,12.8,1312500.0
2015-03-10 14:30:00,12.8,12.84,12.79,12.82,586500.0,12.8,12.84,12.79,12.82,586500.0
2015-03-10 14:40:00,12.82,12.85,12.79,12.8,840000.0,12.82,12.85,12.79,12.8,840000.0
2015-03-10 14:50:00,12.81,12.83,12.79,12.8,567000.0,12.81,12.83,12.79,12.8,567000.0
2015-03-10 15:00:00,12.79,12.82,12.78,12.8,1348500.0,12.79,12.82,12.78,12.8,1348500.0
2015-03-10 15:10:00,12.8,12.81,12.77,12.78,877500.0,12.8,12.81,12.77,12.78,877500.0
2015-03-10 15:20:00,12.77,12.77,12.66,12.69,3592500.0,12.77,12.77,12.66,12.69,3592500.0
2015-03-10 15:30:00,12.68,12.7,12.63,12.68,3822000.0,12.68,12.7,12.63,12.68,3822000.0
2015-03-10 15:40:00,12.68,12.73,12.67,12.71,1416000.0,12.68,12.73,12.67,12.71,1416000.0
2015-03-10 15:50:00,12.7,12.72,12.67,12.69,2673000.0,12.7,12.72,12.67,12.69,2673000.0
2015-03-11 09:30:00,12.74,12.85,12.73,12.81,2440500.0,12.74,12.85,12.73,12.81,2440500.0
2015-03-11 09:40:00,12.79,12.9,12.78,12.84,2419500.0,12.79,12.9,12.78,12.84,2419500.0
2015-03-11 09:50:00,12.84,12.95,12.83,12.95,2026500.0,12.84,12.95,12.83,12.95,2026500.0
2015-03-11 10:00:00,12.94,13.0,12.92,13.0,2278500.0,12.94,13.0,12.92,13.0,2278500.0
2015-03-11 10:10:00,13.0,13.08,12.95,12.97,4897500.0,13.0,13.08,12.95,12.97,4897500.0
2015-03-11 10:20:00,12.97,12.98,12.91,12.94,2782500.0,12.97,12.98,12.91,12.94,2782500.0
2015-03-11 10:30:00,12.94,12.96,12.85,12.87,2052000.0,12.94,12.96,12.85,12.87,2052000.0
2015-03-11 10:40:00,12.85,12.91,12.81,12.9,2547000.0,12.85,12.91,12.81,12.9,2547000.0
2015-03-11 10:50:00,12.9,12.93,12.88,12.9,1402500.0,12.9,12.93,12.88,12.9,1402500.0
2015-03-11 11:00:00,12.89,12.95,12.88,12.9,1476000.0,12.89,12.95,12.88,12.9,1476000.0
2015-03-11 11:10:00,12.91,12.93,12.9,12.9,537000.0,12.91,12.93,12.9,12.9,537000.0
2015-03-11 11:20:00,12.9,12.95,12.88,12.94,900000.0,12.9,12.95,12.88,12.94,900000.0
2015-03-11 11:30:00,12.93,12.97,12.91,12.96,1603500.0,12.93,12.97,12.91,12.96,1603500.0
2015-03-11 11:40:00,12.96,12.98,12.95,12.96,1795500.0,12.96,12.98,12.95,12.96,1795500.0
2015-03-11 11:50:00,12.96,13.0,12.94,13.0,1435500.0,12.96,13.0,12.94,13.0,1435500.0
2015-03-11 12:00:00,13.0,13.02,12.98,13.02,1390500.0,13.0,13.02,12.98,13.02,1390500.0
2015-03-11 12:10:00,13.01,13.05,13.0,13.04,1369500.0,13.01,13.05,13.0,13.04,1369500.0
2015-03-11 12:20:00,13.04,13.04,12.97,13.02,1887000.0,13.04,13.04,12.97,13.02,1887000.0
2015-03-11 12:30:00,13.02,13.03,13.0,13.02,780000.0,13.02,13.03,13.0,13.02,780000.0
2015-03-11 12:40:00,13.02,13.05,13.02,13.02,1110000.0,13.02,13.05,13.02,13.02,1110000.0
2015-03-11 12:50:00,13.03,13.04,13.01,13.02,766500.0,13.03,13.04,13.01,13.02,766500.0
2015-03-11 13:00:00,13.02,13.03,12.99,13.0,901500.0,13.02,13.03,12.99,13.0,901500.0
2015-03-11 13:10:00,13.0,13.0,12.97,12.98,670500.0,13.0,13.0,12.97,12.98,670500.0
2015-03-11 13:20:00,12.98,12.99,12.94,12.94,1111500.0,12.98,12.99,12.94,12.94,1111500.0
2015-03-11 13:30:00,12.94,12.97,12.91,12.95,964500.0,12.94,12.97,12.91,12.95,964500.0
2015-03-11 13:40:00,12.95,12.95,12.9,12.91,1431000.0,12.95,12.95,12.9,12.91,1431000.0
2015-03-11 13:50:00,12.92,12.95,12.91,12.93,1129500.0,12.92,12.95,12.91,12.93,1129500.0
2015-03-11 14:00:00,12.94,12.96,12.93,12.96,1123500.0,12.94,12.96,12.93,12.96,1123500.0
2015-03-11 14:10:00,12.95,12.99,12.94,12.98,1404000.0,12.95,12.99,12.94,12.98,1404000.0
2015-03-11 14:20:00,12.98,12.99,12.96,12.98,798000.0,12.98,12.99,12.96,12.98,798000.0
2015-03-11 14:30:00,12.98,13.03,12.98,13.03,2106000.0,12.98,13.03,12.98,13.03,2106000.0
2015-03-11 14:40:00,13.02,13.03,13.0,13.03,1069500.0,13.02,13.03,13.0,13.03,1069500.0
2015-03-11 14:50:00,13.03,13.03,12.98,13.01,1923000.0,13.03,13.03,12.98,13.01,1923000.0
2015-03-11 15:00:00,13.01,13.02,12.97,12.97,1053000.0,13.01,13.02,12.97,12.97,1053000.0
2015-03-11 15:10:00,12.97,12.99,12.95,12.99,1491000.0,12.97,12.99,12.95,12.99,1491000.0
2015-03-11 15:20:00,12.98,12.99,12.95,12.96,850500.0,12.98,12.99,12.95,12.96,850500.0
2015-03-11 15:30:00,12.96,12.96,12.9,12.91,1963500.0,12.96,12.96,12.9,12.91,1963500.0
2015-03-11 15:40:00,12.91,12.93,12.87,12.88,2535000.0,12.91,12.93,12.87,12.88,2535000.0
2015-03-11 15:50:00,12.88,12.93,12.88,12.92,3042000.0,12.88,12.93,12.88,12.92,3042000.0
2015-03-12 09:30:00,12.92,12.96,12.8,12.82,2802000.0,12.92,12.96,12.8,12.82,2802000.0
2015-03-12 09:40:00,12.82,12.87,12.79,12.79,2241000.0,12.82,12.87,12.79,12.79,2241000.0
2015-03-12 09:50:00,12.79,12.85,12.78,12.84,1104000.0,12.79,12.85,12.78,12.84,1104000.0
2015-03-12 10:00:00,12.84,12.89,12.82,12.85,1572000.0,12.84,12.89,12.82,12.85,1572000.0
2015-03-12 10:10:00,12.85,12.89,12.81,12.83,2110500.0,12.85,12.89,12.81,12.83,2110500.0
2015-03-12 10:20:00,12.84,12.93,12.81,12.91,1492500.0,12.84,12.93,12.81,12.91,1492500.0
2015-03-12 10:30:00,12.9,12.91,12.86,12.87,1296000.0,12.9,12.91,12.86,12.87,1296000.0
2015-03-12 10:40:00,12.87,12.9,12.83,12.9,1069500.0,12.87,12.9,12.83,12.9,1069500.0
2015-03-12 10:50:00,12.89,12.91,12.87,12.88,2028000.0,12.89,12.91,12.87,12.88,2028000.0
2015-03-12 11:00:00,12.88,12.88,12.85,12.87,1122000.0,12.88,12.88,12.85,12.87,1122000.0
2015-03-12 11:10:00,12.87,12.91,12.87,12.88,945000.0,12.87,12.91,12.87,12.88,945000.0
2015-03-12 11:20:00,12.88,12.9,12.86,12.86,892500.0,12.88,12.9,12.86,12.86,892500.0
2015-03-12 11:30:00,12.87,12.88,12.85,12.86,409500.0,12.87,12.88,12.85,12.86,409500.0
2015-03-12 11:40:00,12.86,12.87,12.85,12.86,666000.0,12.86,12.87,12.85,12.86,666000.0
2015-03-12 11:50:00,12.86,12.87,12.85,12.87,1003500.0,12.86,12.87,12.85,12.87,1003500.0
2015-03-12 12:00:00,12.87,12.88,12.85,12.86,897000.0,12.87,12.88,12.85,12.86,897000.0
2015-03-12 12:10:00,12.87,12.87,12.85,12.86,805500.0,12.87,12.87,12.85,12.86,805500.0
2015-03-12 12:20:00,12.86,12.86,12.83,12.84,778500.0,12.86,12.86,12.83,12.84,778500.0
2015-03-12 12:30:00,12.83,12.86,12.82,12.83,771000.0,12.83,12.86,12.82,12.83,771000.0
2015-03-12 12:40:00,12.83,12.84,12.8,12.81,1477500.0,12.83,12.84,12.8,12.81,1477500.0
2015-03-12 12:50:00,12.8,12.81,12.78,12.79,1005000.0,12.8,12.81,12.78,12.79,1005000.0
2015-03-12 13:00:00,12.79,12.8,12.78,12.8,846000.0,12.79,12.8,12.78,12.8,846000.0
2015-03-12 13:10:00,12.8,12.8,12.74,12.75,2080500.0,12.8,12.8,12.74,12.75,2080500.0
2015-03-12 13:20:00,12.75,12.76,12.74,12.74,1110000.0,12.75,12.76,12.74,12.74,1110000.0
2015-03-12 13:30:00,12.74,12.74,12.71,12.73,1554000.0,12.74,12.74,12.71,12.73,1554000.0
2015-03-12 13:40:00,12.72,12.75,12.72,12.72,1111500.0,12.72,12.75,12.72,12.72,1111500.0
2015-03-12 13:50:00,12.73,12.75,12.72,12.75,1477500.0,12.73,12.75,12.72,12.75,1477500.0
2015-03-12 14:00:00,12.75,12.75,12.72,12.73,1302000.0,12.75,12.75,12.72,12.73,1302000.0
2015-03-12 14:10:00,12.73,12.73,12.68,12.68,1960500.0,12.73,12.73,12.68,12.68,1960500.0
2015-03-12 14:20:00,12.68,12.7,12.66,12.66,1492500.0,12.68,12.7,12.66,12.66,1492500.0
2015-03-12 14:30:00,12.66,12.7,12.66,12.69,1279500.0,12.66,12.7,12.66,12.69,1279500.0
2015-03-12 14:40:00,12.68,12.7,12.67,12.68,802500.0,12.68,12.7,12.67,12.68,802500.0
2015-03-12 14:50:00,12.68,12.69,12.67,12.68,627000.0,12.68,12.69,12.67,12.68,627000.0
2015-03-12 15:00:00,12.69,12.7,12.67,12.69,925500.0,12.69,12.7,12.67,12.69,925500.0
2015-03-12 15:10:00,12.68,12.69,12.65,12.68,1209000.0,12.68,12.69,12.65,12.68,1209000.0
2015-03-12 15:20:00,12.68,12.74,12.68,12.72,2562000.0,12.68,12.74,12.68,12.72,2562000.0
2015-03-12 15:30:00,12.72,12.76,12.72,12.75,1345500.0,12.72,12.76,12.72,12.75,1345500.0
2015-03-12 15:40:00,12.75,12.76,12.73,12.74,1432500.0,12.75,12.76,12.73,12.74,1432500.0
2015-03-12 15:50:00,12.75,12.76,12.73,12.74,2751000.0,12.75,12.76,12.73,12.74,2751000.0
2015-03-13 09:30:00,12.6,12.73,12.56,12.69,5242500.0,12.6,12.73,12.56,12.69,5242500.0
2015-03-13 09:40:00,12.69,12.78,12.65,12.69,3043500.0,12.69,12.78,12.65,12.69,3043500.0
2015-03-13 09:50:00,12.68,12.69,12.61,12.61,3013500.0,12.68,12.69,12.61,12.61,3013500.0
2015-03-13 10:00:00,12.61,12.64,12.55,12.55,4132500.0,12.61,12.64,12.55,12.55,4132500.0
2015-03-13 10:10:00,12.55,12.61,12.54,12.57,1873500.0,12.55,12.61,12.54,12.57,1873500.0
2015-03-13 10:20:00,12.57,12.61,12.57,12.57,1938000.0,12.57,12.61,12.57,12.57,1938000.0
2015-03-13 10:30:00,12.57,12.62,12.55,12.6,2109000.0,12.57,12.62,12.55,12.6,2109000.0
2015-03-13 10:40:00,12.6,12.6,12.54,12.55,1516500.0,12.6,12.6,12.54,12.55,1516500.0
2015-03-13 10:50:00,12.55,12.55,12.49,12.52,3396000.0,12.55,12.55,12.49,12.52,3396000.0
2015-03-13 11:00:00,12.52,12.53,12.5,12.51,1329000.0,12.52,12.53,12.5,12.51,1329000.0
2015-03-13 11:10:00,12.51,12.57,12.51,12.53,1683000.0,12.51,12.57,12.51,12.53,1683000.0
2015-03-13 11:20:00,12.54,12.54,12.51,12.51,757500.0,12.54,12.54,12.51,12.51,757500.0
2015-03-13 11:30:00,12.51,12.53,12.49,12.53,1296000.0,12.51,12.53,12.49,12.53,1296000.0
2015-03-13 11:40:00,12.53,12.53,12.5,12.52,466500.0,12.53,12.53,12.5,12.52,466500.0
2015-03-13 11:50:00,12.52,12.61,12.52,12.6,2421000.0,12.52,12.61,12.52,12.6,2421000.0
2015-03-13 12:00:00,12.6,12.61,12.55,12.59,1516500.0,12.6,12.61,12.55,12.59,1516500.0
2015-03-13 12:10:00,12.59,12.65,12.56,12.59,2037000.0,12.59,12.65,12.56,12.59,2037000.0
2015-03-13 12:20:00,12.59,12.62,12.57,12.58,841500.0,12.59,12.62,12.57,12.58,841500.0
2015-03-13 12:30:00,12.58,12.66,12.56,12.63,1587000.0,12.58,12.66,12.56,12.63,1587000.0
2015-03-13 12:40:00,12.63,12.63,12.6,12.62,706500.0,12.63,12.63,12.6,12.62,706500.0
2015-03-13 12:50:00,12.62,12.62,12.59,12.62,823500.0,12.62,12.62,12.59,12.62,823500.0
2015-03-13 13:00:00,12.62,12.62,12.59,12.59,612000.0,12.62,12.62,12.59,12.59,612000.0
2015-03-13 13:10:00,12.59,12.6,12.57,12.6,1276500.0,12.59,12.6,12.57,12.6,1276500.0
2015-03-13 13:20:00,12.6,12.6,12.58,12.59,910500.0,12.6,12.6,12.58,12.59,910500.0
2015-03-13 13:30:00,12.59,12.59,12.55,12.55,1089000.0,12.59,12.59,12.55,12.55,1089000.0
2015-03-13 13:40:00,12.56,12.56,12.53,12.55,1290000.0,12.56,12.56,12.53,12.55,1290000.0
2015-03-13 13:50:00,12.54,12.55,12.52,12.53,1057500.0,12.54,12.55,12.52,12.53,1057500.0
2015-03-13 14:00:00,12.52,12.54,12.5,12.51,1212000.0,12.52,12.54,12.5,12.51,1212000.0
2015-03-13 14:10:00,12.51,12.53,12.5,12.51,1026000.0,12.51,12.53,12.5,12.51,1026000.0
2015-03-13 14:20:00,12.51,12.52,12.49,12.51,1500000.0,12.51,12.52,12.49,12.51,1500000.0
2015-03-13 14:30:00,12.5,12.52,12.5,12.52,1266000.0,12.5,12.52,12.5,12.52,1266000.0
2015-03-13 14:40:00,12.52,12.54,12.5,12.52,1525500.0,12.52,12.54,12.5,12.52,1525500.0
2015-03-13 14:50:00,12.52,12.54,12.51,12.51,811500.0,12.52,12.54,12.51,12.51,811500.0
2015-03-13 15:00:00,12.52,12.53,12.49,12.5,1023000.0,12.52,12.53,12.49,12.5,1023000.0
2015-03-13 15:10:00,12.5,12.54,12.5,12.51,1320000.0,12.5,12.54,12.5,12.51,1320000.0
2015-03-13 15:20:00,12.51,12.52,12.49,12.52,1309500.0,12.51,12.52,12.49,12.52,1309500.0
2015-03-13 15:30:00,12.52,12.54,12.51,12.53,1441500.0,12.52,12.54,12.51,12.53,1441500.0
2015-03-13 15:40:00,12.53,12.58,12.53,12.57,2247000.0,12.53,12.58,12.53,12.57,2247000.0
2015-03-13 15:50:00,12.57,12.62,12.57,12.57,3733500.0,12.57,12.62,12.57,12.57,3733500.0
2015-03-16 09:30:00,12.8,12.9,12.78,12.8,6798000.0,12.8,12.9,12.78,12.8,6798000.0
2015-03-16 09:40:00,12.8,12.82,12.72,12.78,3471000.0,12.8,12.82,12.72,12.78,3471000.0
2015-03-16 09:50:00,12.79,12.82,12.74,12.75,2674500.0,12.79,12.82,12.74,12.75,2674500.0
2015-03-16 10:00:00,12.76,12.78,12.72,12.73,1786500.0,12.76,12.78,12.72,12.73,1786500.0
2015-03-16 10:10:00,12.73,12.76,12.7,12.72,1896000.0,12.73,12.76,12.7,12.72,1896000.0
2015-03-16 10:20:00,12.72,12.73,12.65,12.71,2923500.0,12.72,12.73,12.65,12.71,2923500.0
2015-03-16 10:30:00,12.71,12.74,12.69,12.71,1314000.0,12.71,12.74,12.69,12.71,1314000.0
2015-03-16 10:40:00,12.71,12.78,12.7,12.75,1639500.0,12.71,12.78,12.7,12.75,1639500.0
2015-03-16 10:50:00,12.75,12.76,12.71,12.72,790500.0,12.75,12.76,12.71,12.72,790500.0
2015-03-16 11:00:00,12.71,12.73,12.7,12.72,513000.0,12.71,12.73,12.7,12.72,513000.0
2015-03-16 11:10:00,12.72,12.77,12.71,12.76,1209000.0,12.72,12.77,12.71,12.76,1209000.0
2015-03-16 11:20:00,12.77,12.79,12.76,12.78,1317000.0,12.77,12.79,12.76,12.78,1317000.0
2015-03-16 11:30:00,12.78,12.81,12.78,12.8,874500.0,12.78,12.81,12.78,12.8,874500.0
2015-03-16 11:40:00,12.8,12.86,12.8,12.84,1953000.0,12.8,12.86,12.8,12.84,1953000.0
2015-03-16 11:50:00,12.85,12.85,12.8,12.81,721500.0,12.85,12.85,12.8,12.81,721500.0
2015-03-16 12:00:00,12.81,12.82,12.79,12.81,928500.0,12.81,12.82,12.79,12.81,928500.0
2015-03-16 12:10:00,12.82,12.82,12.79,12.82,642000.0,12.82,12.82,12.79,12.82,642000.0
2015-03-16 12:20:00,12.82,12.85,12.81,12.81,607500.0,12.82,12.85,12.81,12.81,607500.0
2015-03-16 12:30:00,12.81,12.81,12.79,12.79,657000.0,12.81,12.81,12.79,12.79,657000.0
2015-03-16 12:40:00,12.79,12.81,12.76,12.8,1647000.0,12.79,12.81,12.76,12.8,1647000.0
2015-03-16 12:50:00,12.8,12.85,12.8,12.84,1456500.0,12.8,12.85,12.8,12.84,1456500.0
2015-03-16 13:00:00,12.84,12.85,12.83,12.84,1183500.0,12.84,12.85,12.83,12.84,1183500.0
2015-03-16 13:10:00,12.83,12.84,12.81,12.82,729000.0,12.83,12.84,12.81,12.82,729000.0
2015-03-16 13:20:00,12.82,12.83,12.81,12.83,664500.0,12.82,12.83,12.81,12.83,664500.0
2015-03-16 13:30:00,12.83,12.91,12.83,12.9,2439000.0,12.83,12.91,12.83,12.9,2439000.0
2015-03-16 13:40:00,12.9,12.96,12.89,12.94,2748000.0,12.9,12.96,12.89,12.94,2748000.0
2015-03-16 13:50:00,12.94,12.96,12.92,12.94,1576500.0,12.94,12.96,12.92,12.94,1576500.0
2015-03-16 14:00:00,12.94,13.03,12.94,13.0,3328500.0,12.94,13.03,12.94,13.0,3328500.0
2015-03-16 14:10:00,13.0,13.03,13.0,13.03,1794000.0,13.0,13.03,13.0,13.03,1794000.0
2015-03-16 14:20:00,13.03,13.06,13.03,13.05,2781000.0,13.03,13.06,13.03,13.05,2781000.0
2015-03-16 14:30:00,13.05,13.05,13.01,13.02,1816500.0,13.05,13.05,13.01,13.02,1816500.0
2015-03-16 14:40:00,13.03,13.03,12.97,12.99,2026500.0,13.03,13.03,12.97,12.99,2026500.0
2015-03-16 14:50:00,12.99,13.04,12.99,13.04,1681500.0,12.99,13.04,12.99,13.04,1681500.0
2015-03-16 15:00:00,13.04,13.04,13.02,13.03,1135500.0,13.04,13.04,13.02,13.03,1135500.0
2015-03-16 15:10:00,13.03,13.06,13.02,13.02,1719000.0,13.03,13.06,13.02,13.02,1719000.0
2015-03-16 15:20:00,13.02,13.02,12.99,13.02,1501500.0,13.02,13.02,12.99,13.02,1501500.0
2015-03-16 15:30:00,13.01,13.03,13.0,13.0,1509000.0,13.01,13.03,13.0,13.0,1509000.0
2015-03-16 15:40:00,13.0,13.02,12.99,13.0,1189500.0,13.0,13.02,12.99,13.0,1189500.0
2015-03-16 15:50:00,13.0,13.05,12.99,13.05,3918000.0,13.0,13.05,12.99,13.05,3918000.0
2015-03-17 09:30:00,13.03,13.21,13.0,13.17,6280500.0,13.03,13.21,13.0,13.17,6280500.0
2015-03-17 09:40:00,13.18,13.25,13.12,13.14,4497000.0,13.18,13.25,13.12,13.14,4497000.0
2015-03-17 09:50:00,13.13,13.15,13.07,13.07,2559000.0,13.13,13.15,13.07,13.07,2559000.0
2015-03-17 10:00:00,13.07,13.09,13.01,13.05,3225000.0,13.07,13.09,13.01,13.05,3225000.0
2015-03-17 10:10:00,13.06,13.07,13.02,13.03,1399500.0,13.06,13.07,13.02,13.03,1399500.0
2015-03-17 10:20:00,13.04,13.09,13.02,13.07,2008500.0,13.04,13.09,13.02,13.07,2008500.0
2015-03-17 10:30:00,13.07,13.08,12.99,13.02,2152500.0,13.07,13.08,12.99,13.02,2152500.0
2015-03-17 10:40:00,13.02,13.03,12.95,13.01,2106000.0,13.02,13.03,12.95,13.01,2106000.0
2015-03-17 10:50:00,13.0,13.02,12.95,12.96,1159500.0,13.0,13.02,12.95,12.96,1159500.0
2015-03-17 11:00:00,12.96,12.97,12.93,12.97,1308000.0,12.96,12.97,12.93,12.97,1308000.0
2015-03-17 11:10:00,12.96,12.98,12.93,12.96,1734000.0,12.96,12.98,12.93,12.96,1734000.0
2015-03-17 11:20:00,12.95,12.97,12.95,12.96,1374000.0,12.95,12.97,12.95,12.96,1374000.0
2015-03-17 11:30:00,12.95,12.96,12.93,12.95,1017000.0,12.95,12.96,12.93,12.95,1017000.0
2015-03-17 11:40:00,12.95,12.96,12.94,12.94,1203000.0,12.95,12.96,12.94,12.94,1203000.0
2015-03-17 11:50:00,12.94,12.97,12.93,12.95,1735500.0,12.94,12.97,12.93,12.95,1735500.0
2015-03-17 12:00:00,12.95,13.01,12.94,12.97,2046000.0,12.95,13.01,12.94,12.97,2046000.0
2015-03-17 12:10:00,12.98,12.99,12.97,12.97,444000.0,12.98,12.99,12.97,12.97,444000.0
2015-03-17 12:20:00,12.97,13.01,12.97,13.0,1186500.0,12.97,13.01,12.97,13.0,1186500.0
2015-03-17 12:30:00,13.0,13.0,12.98,12.98,1074000.0,13.0,13.0,12.98,12.98,1074000.0
2015-03-17 12:40:00,12.98,12.99,12.97,12.99,522000.0,12.98,12.99,12.97,12.99,522000.0
2015-03-17 12:50:00,12.99,13.02,12.98,12.99,1384500.0,12.99,13.02,12.98,12.99,1384500.0
2015-03-17 13:00:00,12.98,13.03,12.98,13.01,2526000.0,12.98,13.03,12.98,13.01,2526000.0
2015-03-17 13:10:00,13.01,13.06,13.0,13.05,1552500.0,13.01,13.06,13.0,13.05,1552500.0
2015-03-17 13:20:00,13.05,13.1,13.03,13.09,1632000.0,13.05,13.1,13.03,13.09,1632000.0
2015-03-17 13:30:00,13.09,13.1,13.07,13.08,1419000.0,13.09,13.1,13.07,13.08,1419000.0
2015-03-17 13:40:00,13.08,13.1,13.06,13.07,859500.0,13.08,13.1,13.06,13.07,859500.0
2015-03-17 13:50:00,13.08,13.09,13.05,13.07,666000.0,13.08,13.09,13.05,13.07,666000.0
2015-03-17 14:00:00,13.07,13.1,13.05,13.07,552000.0,13.07,13.1,13.05,13.07,552000.0
2015-03-17 14:10:00,13.07,13.09,13.06,13.08,894000.0,13.07,13.09,13.06,13.08,894000.0
2015-03-17 14:20:00,13.09,13.13,13.08,13.12,1812000.0,13.09,13.13,13.08,13.12,1812000.0
2015-03-17 14:30:00,13.12,13.12,13.08,13.08,882000.0,13.12,13.12,13.08,13.08,882000.0
2015-03-17 14:40:00,13.08,13.09,13.06,13.08,636000.0,13.08,13.09,13.06,13.08,636000.0
2015-03-17 14:50:00,13.08,13.12,13.08,13.1,685500.0,13.08,13.12,13.08,13.1,685500.0
2015-03-17 15:00:00,13.1,13.1,13.04,13.06,1204500.0,13.1,13.1,13.04,13.06,1204500.0
2015-03-17 15:10:00,13.06,13.07,13.04,13.05,784500.0,13.06,13.07,13.04,13.05,784500.0
2015-03-17 15:20:00,13.05,13.05,13.01,13.03,1126500.0,13.05,13.05,13.01,13.03,1126500.0
2015-03-17 15:30:00,13.03,13.04,13.01,13.03,820500.0,13.03,13.04,13.01,13.03,820500.0
2015-03-17 15:40:00,13.03,13.03,12.98,12.99,1756500.0,13.03,13.03,12.98,12.99,1756500.0
2015-03-17 15:50:00,12.99,12.99,12.97,12.98,2518500.0,12.99,12.99,12.97,12.98,2518500.0
2015-03-18 09:30:00,13.0,13.0,12.87,12.93,1899000.0,13.0,13.0,12.87,12.93,1899000.0
2015-03-18 09:40:00,12.94,12.99,12.9,12.95,805500.0,12.94,12.99,12.9,12.95,805500.0
2015-03-18 09:50:00,12.95,13.06,12.95,12.98,1557000.0,12.95,13.06,12.95,12.98,1557000.0
2015-03-18 10:00:00,12.99,13.04,12.97,13.02,1041000.0,12.99,13.04,12.97,13.02,1041000.0
2015-03-18 10:10:00,13.02,13.09,12.99,13.04,2313000.0,13.02,13.09,12.99,13.04,2313000.0
2015-03-18 10:20:00,13.05,13.09,13.04,13.05,1617000.0,13.05,13.09,13.04,13.05,1617000.0
2015-03-18 10:30:00,13.05,13.09,13.05,13.08,1314000.0,13.05,13.09,13.05,13.08,1314000.0
2015-03-18 10:40:00,13.08,13.08,13.02,13.03,1338000.0,13.08,13.08,13.02,13.03,1338000.0
2015-03-18 10:50:00,13.03,13.04,12.97,13.04,1825500.0,13.03,13.04,12.97,13.04,1825500.0
2015-03-18 11:00:00,13.05,13.06,13.02,13.06,1057500.0,13.05,13.06,13.02,13.06,1057500.0
2015-03-18 11:10:00,13.06,13.08,13.03,13.04,876000.0,13.06,13.08,13.03,13.04,876000.0
2015-03-18 11:20:00,13.04,13.04,13.0,13.0,841500.0,13.04,13.04,13.0,13.0,841500.0
2015-03-18 11:30:00,13.0,13.05,13.0,13.02,675000.0,13.0,13.05,13.0,13.02,675000.0
2015-03-18 11:40:00,13.03,13.05,13.02,13.04,892500.0,13.03,13.05,13.02,13.04,892500.0
2015-03-18 11:50:00,13.04,13.08,13.04,13.07,1332000.0,13.04,13.08,13.04,13.07,1332000.0
2015-03-18 12:00:00,13.07,13.11,13.07,13.11,1296000.0,13.07,13.11,13.07,13.11,1296000.0
2015-03-18 12:10:00,13.11,13.11,13.07,13.09,630000.0,13.11,13.11,13.07,13.09,630000.0
2015-03-18 12:20:00,13.08,13.09,13.07,13.07,555000.0,13.08,13.09,13.07,13.07,555000.0
2015-03-18 12:30:00,13.07,13.08,13.06,13.07,586500.0,13.07,13.08,13.06,13.07,586500.0
2015-03-18 12:40:00,13.07,13.07,13.03,13.03,583500.0,13.07,13.07,13.03,13.03,583500.0
2015-03-18 12:50:00,13.03,13.06,13.03,13.05,514500.0,13.03,13.06,13.03,13.05,514500.0
2015-03-18 13:00:00,13.05,13.05,13.02,13.03,493500.0,13.05,13.05,13.02,13.03,493500.0
2015-03-18 13:10:00,13.03,13.09,13.03,13.09,679500.0,13.03,13.09,13.03,13.09,679500.0
2015-03-18 13:20:00,13.09,13.09,13.05,13.07,556500.0,13.09,13.09,13.05,13.07,556500.0
2015-03-18 13:30:00,13.07,13.08,13.04,13.05,544500.0,13.07,13.08,13.04,13.05,544500.0
2015-03-18 13:40:00,13.05,13.08,13.04,13.07,543000.0,13.05,13.08,13.04,13.07,543000.0
2015-03-18 13:50:00,13.07,13.12,13.06,13.09,1374000.0,13.07,13.12,13.06,13.09,1374000.0
2015-03-18 14:00:00,13.1,13.19,13.08,13.13,2436000.0,13.1,13.19,13.08,13.13,2436000.0
2015-03-18 14:10:00,13.14,13.2,13.13,13.19,2494500.0,13.14,13.2,13.13,13.19,2494500.0
2015-03-18 14:20:00,13.2,13.21,13.18,13.2,2041500.0,13.2,13.21,13.18,13.2,2041500.0
2015-03-18 14:30:00,13.2,13.27,13.2,13.26,3051000.0,13.2,13.27,13.2,13.26,3051000.0
2015-03-18 14:40:00,13.27,13.32,13.25,13.25,2517000.0,13.27,13.32,13.25,13.25,2517000.0
2015-03-18 14:50:00,13.25,13.28,13.22,13.27,1281000.0,13.25,13.28,13.22,13.27,1281000.0
2015-03-18 15:00:00,13.27,13.3,13.25,13.29,1554000.0,13.27,13.3,13.25,13.29,1554000.0
2015-03-18 15:10:00,13.29,13.31,13.27,13.29,1302000.0,13.29,13.31,13.27,13.29,1302000.0
2015-03-18 15:20:00,13.29,13.32,13.28,13.31,2146500.0,13.29,13.32,13.28,13.31,2146500.0
2015-03-18 15:30:00,13.31,13.33,13.3,13.33,2185500.0,13.31,13.33,13.3,13.33,2185500.0
2015-03-18 15:40:00,13.33,13.35,13.31,13.33,3240000.0,13.33,13.35,13.31,13.33,3240000.0
2015-03-18 15:50:00,13.32,13.39,13.32,13.38,6757500.0,13.32,13.39,13.32,13.38,6757500.0
2015-03-19 09:30:00,13.47,13.6,13.42,13.58,6399000.0,13.47,13.6,13.42,13.58,6399000.0
2015-03-19 09:40:00,13.58,13.58,13.47,13.54,2688000.0,13.58,13.58,13.47,13.54,2688000.0
2015-03-19 09:50:00,13.55,13.59,13.54,13.55,2364000.0,13.55,13.59,13.54,13.55,2364000.0
2015-03-19 10:00:00,13.55,13.64,13.54,13.64,4099500.0,13.55,13.64,13.54,13.64,4099500.0
2015-03-19 10:10:00,13.63,13.63,13.56,13.58,2956500.0,13.63,13.63,13.56,13.58,2956500.0
2015-03-19 10:20:00,13.58,13.6,13.53,13.56,2082000.0,13.58,13.6,13.53,13.56,2082000.0
2015-03-19 10:30:00,13.56,13.56,13.45,13.47,3120000.0,13.56,13.56,13.45,13.47,3120000.0
2015-03-19 10:40:00,13.47,13.48,13.44,13.45,1507500.0,13.47,13.48,13.44,13.45,1507500.0
2015-03-19 10:50:00,13.44,13.48,13.43,13.48,1509000.0,13.44,13.48,13.43,13.48,1509000.0
2015-03-19 11:00:00,13.48,13.48,13.43,13.43,999000.0,13.48,13.48,13.43,13.43,999000.0
2015-03-19 11:10:00,13.43,13.44,13.37,13.42,2418000.0,13.43,13.44,13.37,13.42,2418000.0
2015-03-19 11:20:00,13.4,13.42,13.35,13.42,1677000.0,13.4,13.42,13.35,13.42,1677000.0
2015-03-19 11:30:00,13.43,13.43,13.37,13.42,913500.0,13.43,13.43,13.37,13.42,913500.0
2015-03-19 11:40:00,13.42,13.46,13.41,13.45,1524000.0,13.42,13.46,13.41,13.45,1524000.0
2015-03-19 11:50:00,13.44,13.51,13.44,13.5,2649000.0,13.44,13.51,13.44,13.5,2649000.0
2015-03-19 12:00:00,13.5,13.51,13.34,13.34,3816000.0,13.5,13.51,13.34,13.34,3816000.0
2015-03-19 12:10:00,13.35,13.37,13.17,13.18,12222000.0,13.35,13.37,13.17,13.18,12222000.0
2015-03-19 12:20:00,13.19,13.31,13.19,13.31,5254500.0,13.19,13.31,13.19,13.31,5254500.0
2015-03-19 12:30:00,13.3,13.34,13.17,13.18,5065500.0,13.3,13.34,13.17,13.18,5065500.0
2015-03-19 12:40:00,13.18,13.2,13.11,13.16,4476000.0,13.18,13.2,13.11,13.16,4476000.0
2015-03-19 12:50:00,13.16,13.22,13.14,13.17,2227500.0,13.16,13.22,13.14,13.17,2227500.0
2015-03-19 13:00:00,13.17,13.19,13.14,13.15,1309500.0,13.17,13.19,13.14,13.15,1309500.0
2015-03-19 13:10:00,13.15,13.2,13.15,13.19,880500.0,13.15,13.2,13.15,13.19,880500.0
2015-03-19 13:20:00,13.19,13.22,13.19,13.2,1213500.0,13.19,13.22,13.19,13.2,1213500.0
2015-03-19 13:30:00,13.2,13.27,13.2,13.24,1357500.0,13.2,13.27,13.2,13.24,1357500.0
2015-03-19 13:40:00,13.24,13.24,13.2,13.21,813000.0,13.24,13.24,13.2,13.21,813000.0
2015-03-19 13:50:00,13.21,13.23,13.17,13.17,1185000.0,13.21,13.23,13.17,13.17,1185000.0
2015-03-19 14:00:00,13.17,13.18,13.15,13.17,954000.0,13.17,13.18,13.15,13.17,954000.0
2015-03-19 14:10:00,13.17,13.18,13.07,13.08,4458000.0,13.17,13.18,13.07,13.08,4458000.0
2015-03-19 14:20:00,13.08,13.11,13.07,13.08,1818000.0,13.08,13.11,13.07,13.08,1818000.0
2015-03-19 14:30:00,13.07,13.07,13.01,13.04,3477000.0,13.07,13.07,13.01,13.04,3477000.0
2015-03-19 14:40:00,13.04,13.06,12.97,13.01,3000000.0,13.04,13.06,12.97,13.01,3000000.0
2015-03-19 14:50:00,13.01,13.03,12.98,13.03,1467000.0,13.01,13.03,12.98,13.03,1467000.0
2015-03-19 15:00:00,13.03,13.04,13.01,13.02,1396500.0,13.03,13.04,13.01,13.02,1396500.0
2015-03-19 15:10:00,13.02,13.02,12.99,13.0,1138500.0,13.02,13.02,12.99,13.0,1138500.0
2015-03-19 15:20:00,13.0,13.06,12.99,13.06,1887000.0,13.0,13.06,12.99,13.06,1887000.0
2015-03-19 15:30:00,13.05,13.09,13.03,13.08,2085000.0,13.05,13.09,13.03,13.08,2085000.0
2015-03-19 15:40:00,13.08,13.09,13.02,13.08,2733000.0,13.08,13.09,13.02,13.08,2733000.0
2015-03-19 15:50:00,13.07,13.08,13.03,13.03,3523500.0,13.07,13.08,13.03,13.03,3523500.0
2015-03-20 09:30:00,13.16,13.27,13.12,13.14,5680500.0,13.16,13.27,13.12,13.14,5680500.0
2015-03-20 09:40:00,13.14,13.18,13.08,13.12,2359500.0,13.14,13.18,13.08,13.12,2359500.0
2015-03-20 09:50:00,13.11,13.14,13.07,13.12,2212500.0,13.11,13.14,13.07,13.12,2212500.0
2015-03-20 10:00:00,13.12,13.18,13.11,13.14,2448000.0,13.12,13.18,13.11,13.14,2448000.0
2015-03-20 10:10:00,13.14,13.17,13.11,13.12,1287000.0,13.14,13.17,13.11,13.12,1287000.0
2015-03-20 10:20:00,13.12,13.13,13.06,13.07,1494000.0,13.12,13.13,13.06,13.07,1494000.0
2015-03-20 10:30:00,13.07,13.1,13.06,13.08,1909500.0,13.07,13.1,13.06,13.08,1909500.0
2015-03-20 10:40:00,13.08,13.08,13.04,13.05,1657500.0,13.08,13.08,13.04,13.05,1657500.0
2015-03-20 10:50:00,13.05,13.12,13.05,13.09,1299000.0,13.05,13.12,13.05,13.09,1299000.0
2015-03-20 11:00:00,13.1,13.12,13.06,13.08,625500.0,13.1,13.12,13.06,13.08,625500.0
2015-03-20 11:10:00,13.07,13.11,13.07,13.09,546000.0,13.07,13.11,13.07,13.09,546000.0
2015-03-20 11:20:00,13.09,13.12,13.08,13.11,615000.0,13.09,13.12,13.08,13.11,615000.0
2015-03-20 11:30:00,13.12,13.16,13.1,13.14,1234500.0,13.12,13.16,13.1,13.14,1234500.0
2015-03-20 11:40:00,13.14,13.15,13.11,13.14,645000.0,13.14,13.15,13.11,13.14,645000.0
2015-03-20 11:50:00,13.13,13.14,13.1,13.12,825000.0,13.13,13.14,13.1,13.12,825000.0
2015-03-20 12:00:00,13.13,13.14,13.12,13.13,549000.0,13.13,13.14,13.12,13.13,549000.0
2015-03-20 12:10:00,13.13,13.15,13.12,13.14,610500.0,13.13,13.15,13.12,13.14,610500.0
2015-03-20 12:20:00,13.13,13.14,13.12,13.14,904500.0,13.13,13.14,13.12,13.14,904500.0
2015-03-20 12:30:00,13.14,13.15,13.11,13.13,538500.0,13.14,13.15,13.11,13.13,538500.0
2015-03-20 12:40:00,13.14,13.18,13.13,13.18,1011000.0,13.14,13.18,13.13,13.18,1011000.0
2015-03-20 12:50:00,13.18,13.23,13.18,13.22,1758000.0,13.18,13.23,13.18,13.22,1758000.0
2015-03-20 13:00:00,13.22,13.24,13.21,13.23,1402500.0,13.22,13.24,13.21,13.23,1402500.0
2015-03-20 13:10:00,13.22,13.22,13.19,13.21,606000.0,13.22,13.22,13.19,13.21,606000.0
2015-03-20 13:20:00,13.21,13.22,13.21,13.22,397500.0,13.21,13.22,13.21,13.22,397500.0
2015-03-20 13:30:00,13.22,13.24,13.22,13.23,961500.0,13.22,13.24,13.22,13.23,961500.0
2015-03-20 13:40:00,13.23,13.26,13.23,13.23,1443000.0,13.23,13.26,13.23,13.23,1443000.0
2015-03-20 13:50:00,13.23,13.25,13.23,13.24,679500.0,13.23,13.25,13.23,13.24,679500.0
2015-03-20 14:00:00,13.24,13.25,13.21,13.22,645000.0,13.24,13.25,13.21,13.22,645000.0
2015-03-20 14:10:00,13.22,13.22,13.18,13.2,844500.0,13.22,13.22,13.18,13.2,844500.0
2015-03-20 14:20:00,13.2,13.22,13.18,13.2,585000.0,13.2,13.22,13.18,13.2,585000.0
2015-03-20 14:30:00,13.19,13.21,13.18,13.21,688500.0,13.19,13.21,13.18,13.21,688500.0
2015-03-20 14:40:00,13.21,13.21,13.2,13.21,643500.0,13.21,13.21,13.2,13.21,643500.0
2015-03-20 14:50:00,13.21,13.21,13.17,13.17,661500.0,13.21,13.21,13.17,13.17,661500.0
2015-03-20 15:00:00,13.17,13.18,13.15,13.16,1075500.0,13.17,13.18,13.15,13.16,1075500.0
2015-03-20 15:10:00,13.16,13.18,13.16,13.17,822000.0,13.16,13.18,13.16,13.17,822000.0
2015-03-20 15:20:00,13.17,13.17,13.12,13.12,1497000.0,13.17,13.17,13.12,13.12,1497000.0
2015-03-20 15:30:00,13.13,13.13,13.1,13.11,1695000.0,13.13,13.13,13.1,13.11,1695000.0
2015-03-20 15:40:00,13.11,13.17,13.11,13.17,2059500.0,13.11,13.17,13.11,13.17,2059500.0
2015-03-20 15:50:00,13.17,13.22,13.16,13.2,3865500.0,13.17,13.22,13.16,13.2,3865500.0
2015-03-23 09:30:00,13.23,13.35,13.21,13.3,3307500.0,13.23,13.35,13.21,13.3,3307500.0
2015-03-23 09:40:00,13.31,13.32,13.24,13.28,1456500.0,13.31,13.32,13.24,13.28,1456500.0
2015-03-23 09:50:00,13.28,13.28,13.21,13.21,1171500.0,13.28,13.28,13.21,13.21,1171500.0
2015-03-23 10:00:00,13.22,13.28,13.16,13.27,1131000.0,13.22,13.28,13.16,13.27,1131000.0
2015-03-23 10:10:00,13.27,13.37,13.27,13.35,2181000.0,13.27,13.37,13.27,13.35,2181000.0
2015-03-23 10:20:00,13.35,13.36,13.3,13.33,820500.0,13.35,13.36,13.3,13.33,820500.0
2015-03-23 10:30:00,13.33,13.34,13.3,13.31,553500.0,13.33,13.34,13.3,13.31,553500.0
2015-03-23 10:40:00,13.32,13.35,13.31,13.34,1104000.0,13.32,13.35,13.31,13.34,1104000.0
2015-03-23 10:50:00,13.34,13.35,13.32,13.33,1008000.0,13.34,13.35,13.32,13.33,1008000.0
2015-03-23 11:00:00,13.32,13.33,13.3,13.33,580500.0,13.32,13.33,13.3,13.33,580500.0
2015-03-23 11:10:00,13.33,13.33,13.28,13.29,400500.0,13.33,13.33,13.28,13.29,400500.0
2015-03-23 11:20:00,13.3,13.31,13.29,13.3,546000.0,13.3,13.31,13.29,13.3,546000.0
2015-03-23 11:30:00,13.3,13.34,13.3,13.33,702000.0,13.3,13.34,13.3,13.33,702000.0
2015-03-23 11:40:00,13.33,13.34,13.3,13.31,402000.0,13.33,13.34,13.3,13.31,402000.0
2015-03-23 11:50:00,13.31,13.33,13.3,13.32,505500.0,13.31,13.33,13.3,13.32,505500.0
2015-03-23 12:00:00,13.32,13.32,13.3,13.31,552000.0,13.32,13.32,13.3,13.31,552000.0
2015-03-23 12:10:00,13.31,13.32,13.27,13.28,498000.0,13.31,13.32,13.27,13.28,498000.0
2015-03-23 12:20:00,13.28,13.29,13.27,13.29,423000.0,13.28,13.29,13.27,13.29,423000.0
2015-03-23 12:30:00,13.29,13.3,13.28,13.29,334500.0,13.29,13.3,13.28,13.29,334500.0
2015-03-23 12:40:00,13.29,13.3,13.25,13.27,412500.0,13.29,13.3,13.25,13.27,412500.0
2015-03-23 12:50:00,13.27,13.27,13.22,13.22,759000.0,13.27,13.27,13.22,13.22,759000.0
2015-03-23 13:00:00,13.22,13.25,13.22,13.25,471000.0,13.22,13.25,13.22,13.25,471000.0
2015-03-23 13:10:00,13.25,13.26,13.24,13.26,232500.0,13.25,13.26,13.24,13.26,232500.0
2015-03-23 13:20:00,13.25,13.26,13.21,13.22,771000.0,13.25,13.26,13.21,13.22,771000.0
2015-03-23 13:30:00,13.23,13.24,13.22,13.23,264000.0,13.23,13.24,13.22,13.23,264000.0
2015-03-23 13:40:00,13.23,13.24,13.22,13.22,331500.0,13.23,13.24,13.22,13.22,331500.0
2015-03-23 13:50:00,13.22,13.22,13.2,13.22,678000.0,13.22,13.22,13.2,13.22,678000.0
2015-03-23 14:00:00,13.21,13.25,13.21,13.24,358500.0,13.21,13.25,13.21,13.24,358500.0
2015-03-23 14:10:00,13.24,13.28,13.24,13.27,685500.0,13.24,13.28,13.24,13.27,685500.0
2015-03-23 14:20:00,13.27,13.29,13.25,13.28,474000.0,13.27,13.29,13.25,13.28,474000.0
2015-03-23 14:30:00,13.28,13.31,13.27,13.31,726000.0,13.28,13.31,13.27,13.31,726000.0
2015-03-23 14:40:00,13.3,13.33,13.3,13.3,952500.0,13.3,13.33,13.3,13.3,952500.0
2015-03-23 14:50:00,13.3,13.31,13.27,13.27,681000.0,13.3,13.31,13.27,13.27,681000.0
2015-03-23 15:00:00,13.27,13.29,13.27,13.29,439500.0,13.27,13.29,13.27,13.29,439500.0
2015-03-23 15:10:00,13.29,13.3,13.27,13.27,664500.0,13.29,13.3,13.27,13.27,664500.0
2015-03-23 15:20:00,13.27,13.29,13.27,13.28,552000.0,13.27,13.29,13.27,13.28,552000.0
2015-03-23 15:30:00,13.28,13.28,13.26,13.27,558000.0,13.28,13.28,13.26,13.27,558000.0
2015-03-23 15:40:00,13.27,13.29,13.26,13.29,867000.0,13.27,13.29,13.26,13.29,867000.0
2015-03-23 15:50:00,13.28,13.31,13.27,13.31,2851500.0,13.28,13.31,13.27,13.31,2851500.0
2015-03-24 09:30:00,13.44,13.52,13.36,13.39,3820500.0,13.44,13.52,13.36,13.39,3820500.0
2015-03-24 09:40:00,13.38,13.46,13.37,13.43,1536000.0,13.38,13.46,13.37,13.43,1536000.0
2015-03-24 09:50:00,13.43,13.44,13.32,13.34,2541000.0,13.43,13.44,13.32,13.34,2541000.0
2015-03-24 10:00:00,13.34,13.43,13.34,13.36,1918500.0,13.34,13.43,13.34,13.36,1918500.0
2015-03-24 10:10:00,13.37,13.48,13.37,13.4,3678000.0,13.37,13.48,13.37,13.4,3678000.0
2015-03-24 10:20:00,13.4,13.41,13.37,13.41,930000.0,13.4,13.41,13.37,13.41,930000.0
2015-03-24 10:30:00,13.41,13.45,13.4,13.43,622500.0,13.41,13.45,13.4,13.43,622500.0
2015-03-24 10:40:00,13.43,13.46,13.42,13.43,1038000.0,13.43,13.46,13.42,13.43,1038000.0
2015-03-24 10:50:00,13.43,13.48,13.43,13.47,1471500.0,13.43,13.48,13.43,13.47,1471500.0
2015-03-24 11:00:00,13.47,13.59,13.45,13.54,4666500.0,13.47,13.59,13.45,13.54,4666500.0
2015-03-24 11:10:00,13.54,13.56,13.51,13.53,1788000.0,13.54,13.56,13.51,13.53,1788000.0
2015-03-24 11:20:00,13.52,13.54,13.49,13.5,1036500.0,13.52,13.54,13.49,13.5,1036500.0
2015-03-24 11:30:00,13.5,13.52,13.49,13.52,418500.0,13.5,13.52,13.49,13.52,418500.0
2015-03-24 11:40:00,13.51,13.52,13.48,13.5,819000.0,13.51,13.52,13.48,13.5,819000.0
2015-03-24 11:50:00,13.49,13.51,13.49,13.51,580500.0,13.49,13.51,13.49,13.51,580500.0
2015-03-24 12:00:00,13.51,13.55,13.5,13.51,1083000.0,13.51,13.55,13.5,13.51,1083000.0
2015-03-24 12:10:00,13.51,13.53,13.5,13.53,592500.0,13.51,13.53,13.5,13.53,592500.0
2015-03-24 12:20:00,13.53,13.54,13.49,13.5,645000.0,13.53,13.54,13.49,13.5,645000.0
2015-03-24 12:30:00,13.5,13.52,13.49,13.51,816000.0,13.5,13.52,13.49,13.51,816000.0
2015-03-24 12:40:00,13.5,13.52,13.5,13.5,370500.0,13.5,13.52,13.5,13.5,370500.0
2015-03-24 12:50:00,13.5,13.54,13.5,13.52,475500.0,13.5,13.54,13.5,13.52,475500.0
2015-03-24 13:00:00,13.52,13.54,13.5,13.5,334500.0,13.52,13.54,13.5,13.5,334500.0
2015-03-24 13:10:00,13.5,13.5,13.44,13.46,1521000.0,13.5,13.5,13.44,13.46,1521000.0
2015-03-24 13:20:00,13.46,13.46,13.4,13.41,910500.0,13.46,13.46,13.4,13.41,910500.0
2015-03-24 13:30:00,13.41,13.46,13.41,13.44,532500.0,13.41,13.46,13.41,13.44,532500.0
2015-03-24 13:40:00,13.45,13.45,13.41,13.42,283500.0,13.45,13.45,13.41,13.42,283500.0
2015-03-24 13:50:00,13.42,13.46,13.41,13.46,463500.0,13.42,13.46,13.41,13.46,463500.0
2015-03-24 14:00:00,13.46,13.46,13.39,13.43,666000.0,13.46,13.46,13.39,13.43,666000.0
2015-03-24 14:10:00,13.43,13.44,13.39,13.39,433500.0,13.43,13.44,13.39,13.39,433500.0
2015-03-24 14:20:00,13.39,13.42,13.38,13.41,420000.0,13.39,13.42,13.38,13.41,420000.0
2015-03-24 14:30:00,13.4,13.4,13.37,13.39,1224000.0,13.4,13.4,13.37,13.39,1224000.0
2015-03-24 14:40:00,13.39,13.44,13.39,13.43,550500.0,13.39,13.44,13.39,13.43,550500.0
2015-03-24 14:50:00,13.42,13.46,13.42,13.45,469500.0,13.42,13.46,13.42,13.45,469500.0
2015-03-24 15:00:00,13.44,13.48,13.43,13.45,804000.0,13.44,13.48,13.43,13.45,804000.0
2015-03-24 15:10:00,13.45,13.49,13.45,13.48,469500.0,13.45,13.49,13.45,13.48,469500.0
2015-03-24 15:20:00,13.48,13.48,13.42,13.42,709500.0,13.48,13.48,13.42,13.42,709500.0
2015-03-24 15:30:00,13.42,13.45,13.42,13.44,657000.0,13.42,13.45,13.42,13.44,657000.0
2015-03-24 15:40:00,13.44,13.45,13.41,13.41,1219500.0,13.44,13.45,13.41,13.41,1219500.0
2015-03-24 15:50:00,13.42,13.45,13.4,13.45,2788500.0,13.42,13.45,13.4,13.45,2788500.0
2015-03-25 09:30:00,13.22,13.24,13.09,13.09,6616500.0,13.22,13.24,13.09,13.09,6616500.0
2015-03-25 09:40:00,13.1,13.13,13.05,13.07,3745500.0,13.1,13.13,13.05,13.07,3745500.0
2015-03-25 09:50:00,13.07,13.14,13.01,13.05,4096500.0,13.07,13.14,13.01,13.05,4096500.0
2015-03-25 10:00:00,13.06,13.1,13.02,13.03,2212500.0,13.06,13.1,13.02,13.03,2212500.0
2015-03-25 10:10:00,13.03,13.05,12.99,13.0,3615000.0,13.03,13.05,12.99,13.0,3615000.0
2015-03-25 10:20:00,13.0,13.07,13.0,13.03,2019000.0,13.0,13.07,13.0,13.03,2019000.0
2015-03-25 10:30:00,13.03,13.03,12.99,13.0,1462500.0,13.03,13.03,12.99,13.0,1462500.0
2015-03-25 10:40:00,13.01,13.02,13.0,13.01,1177500.0,13.01,13.02,13.0,13.01,1177500.0
2015-03-25 10:50:00,13.01,13.02,13.0,13.02,1585500.0,13.01,13.02,13.0,13.02,1585500.0
2015-03-25 11:00:00,13.02,13.04,13.0,13.0,2344500.0,13.02,13.04,13.0,13.0,2344500.0
2015-03-25 11:10:00,13.0,13.01,12.95,12.97,2473500.0,13.0,13.01,12.95,12.97,2473500.0
2015-03-25 11:20:00,12.97,12.97,12.95,12.96,2041500.0,12.97,12.97,12.95,12.96,2041500.0
2015-03-25 11:30:00,12.96,12.98,12.95,12.97,1207500.0,12.96,12.98,12.95,12.97,1207500.0
2015-03-25 11:40:00,12.96,12.99,12.94,12.98,1470000.0,12.96,12.99,12.94,12.98,1470000.0
2015-03-25 11:50:00,12.98,12.98,12.95,12.95,1176000.0,12.98,12.98,12.95,12.95,1176000.0
2015-03-25 12:00:00,12.96,12.97,12.93,12.94,1750500.0,12.96,12.97,12.93,12.94,1750500.0
2015-03-25 12:10:00,12.95,12.96,12.93,12.93,987000.0,12.95,12.96,12.93,12.93,987000.0
2015-03-25 12:20:00,12.93,12.95,12.91,12.95,1228500.0,12.93,12.95,12.91,12.95,1228500.0
2015-03-25 12:30:00,12.95,12.95,12.9,12.91,999000.0,12.95,12.95,12.9,12.91,999000.0
2015-03-25 12:40:00,12.91,12.92,12.85,12.87,2364000.0,12.91,12.92,12.85,12.87,2364000.0
2015-03-25 12:50:00,12.87,12.96,12.87,12.95,1327500.0,12.87,12.96,12.87,12.95,1327500.0
2015-03-25 13:00:00,12.95,13.01,12.95,12.98,1545000.0,12.95,13.01,12.95,12.98,1545000.0
2015-03-25 13:10:00,12.98,12.98,12.93,12.94,1449000.0,12.98,12.98,12.93,12.94,1449000.0
2015-03-25 13:20:00,12.94,13.0,12.93,13.0,606000.0,12.94,13.0,12.93,13.0,606000.0
2015-03-25 13:30:00,13.0,13.0,12.95,12.98,589500.0,13.0,13.0,12.95,12.98,589500.0
2015-03-25 13:40:00,12.98,13.01,12.98,12.99,819000.0,12.98,13.01,12.98,12.99,819000.0
2015-03-25 13:50:00,12.99,13.03,12.99,13.0,1263000.0,12.99,13.03,12.99,13.0,1263000.0
2015-03-25 14:00:00,13.0,13.01,12.99,12.99,1273500.0,13.0,13.01,12.99,12.99,1273500.0
2015-03-25 14:10:00,13.0,13.03,12.99,13.02,895500.0,13.0,13.03,12.99,13.02,895500.0
2015-03-25 14:20:00,13.01,13.02,13.0,13.0,793500.0,13.01,13.02,13.0,13.0,793500.0
2015-03-25 14:30:00,13.01,13.01,12.93,12.93,1753500.0,13.01,13.01,12.93,12.93,1753500.0
2015-03-25 14:40:00,12.93,12.97,12.93,12.96,754500.0,12.93,12.97,12.93,12.96,754500.0
2015-03-25 14:50:00,12.96,12.99,12.93,12.94,828000.0,12.96,12.99,12.93,12.94,828000.0
2015-03-25 15:00:00,12.94,12.94,12.9,12.9,849000.0,12.94,12.94,12.9,12.9,849000.0
2015-03-25 15:10:00,12.9,12.96,12.9,12.95,1032000.0,12.9,12.96,12.9,12.95,1032000.0
2015-03-25 15:20:00,12.95,12.96,12.95,12.96,1086000.0,12.95,12.96,12.95,12.96,1086000.0
2015-03-25 15:30:00,12.96,12.99,12.96,12.98,928500.0,12.96,12.99,12.96,12.98,928500.0
2015-03-25 15:40:00,12.98,13.0,12.95,12.95,1486500.0,12.98,13.0,12.95,12.95,1486500.0
2015-03-25 15:50:00,12.95,12.96,12.94,12.95,3334500.0,12.95,12.96,12.94,12.95,3334500.0
2015-03-26 09:30:00,12.93,12.99,12.89,12.95,2689500.0,12.93,12.99,12.89,12.95,2689500.0
2015-03-26 09:40:00,12.95,12.97,12.92,12.95,1521000.0,12.95,12.97,12.92,12.95,1521000.0
2015-03-26 09:50:00,12.95,12.95,12.84,12.84,3414000.0,12.95,12.95,12.84,12.84,3414000.0
2015-03-26 10:00:00,12.85,12.88,12.84,12.87,1132500.0,12.85,12.88,12.84,12.87,1132500.0
2015-03-26 10:10:00,12.86,12.91,12.85,12.86,1753500.0,12.86,12.91,12.85,12.86,1753500.0
2015-03-26 10:20:00,12.86,12.87,12.82,12.83,1381500.0,12.86,12.87,12.82,12.83,1381500.0
2015-03-26 10:30:00,12.84,12.87,12.82,12.86,1020000.0,12.84,12.87,12.82,12.86,1020000.0
2015-03-26 10:40:00,12.86,12.9,12.84,12.89,1335000.0,12.86,12.9,12.84,12.89,1335000.0
2015-03-26 10:50:00,12.89,12.9,12.84,12.86,805500.0,12.89,12.9,12.84,12.86,805500.0
2015-03-26 11:00:00,12.86,12.89,12.85,12.87,907500.0,12.86,12.89,12.85,12.87,907500.0
2015-03-26 11:10:00,12.87,12.87,12.83,12.84,1138500.0,12.87,12.87,12.83,12.84,1138500.0
2015-03-26 11:20:00,12.83,12.84,12.81,12.82,1237500.0,12.83,12.84,12.81,12.82,1237500.0
2015-03-26 11:30:00,12.81,12.84,12.8,12.82,804000.0,12.81,12.84,12.8,12.82,804000.0
2015-03-26 11:40:00,12.82,12.83,12.81,12.82,622500.0,12.82,12.83,12.81,12.82,622500.0
2015-03-26 11:50:00,12.82,12.84,12.81,12.83,837000.0,12.82,12.84,12.81,12.83,837000.0
2015-03-26 12:00:00,12.83,12.86,12.83,12.84,928500.0,12.83,12.86,12.83,12.84,928500.0
2015-03-26 12:10:00,12.84,12.84,12.81,12.82,375000.0,12.84,12.84,12.81,12.82,375000.0
2015-03-26 12:20:00,12.82,12.84,12.82,12.83,540000.0,12.82,12.84,12.82,12.83,540000.0
2015-03-26 12:30:00,12.83,12.83,12.8,12.8,891000.0,12.83,12.83,12.8,12.8,891000.0
2015-03-26 12:40:00,12.8,12.81,12.77,12.79,1477500.0,12.8,12.81,12.77,12.79,1477500.0
2015-03-26 12:50:00,12.78,12.81,12.78,12.79,706500.0,12.78,12.81,12.78,12.79,706500.0
2015-03-26 13:00:00,12.79,12.8,12.75,12.76,823500.0,12.79,12.8,12.75,12.76,823500.0
2015-03-26 13:10:00,12.76,12.77,12.72,12.74,1771500.0,12.76,12.77,12.72,12.74,1771500.0
2015-03-26 13:20:00,12.74,12.74,12.72,12.73,1051500.0,12.74,12.74,12.72,12.73,1051500.0
2015-03-26 13:30:00,12.73,12.78,12.73,12.78,2146500.0,12.73,12.78,12.73,12.78,2146500.0
2015-03-26 13:40:00,12.78,12.8,12.77,12.77,993000.0,12.78,12.8,12.77,12.77,993000.0
2015-03-26 13:50:00,12.77,12.78,12.75,12.75,571500.0,12.77,12.78,12.75,12.75,571500.0
2015-03-26 14:00:00,12.75,12.76,12.73,12.73,1245000.0,12.75,12.76,12.73,12.73,1245000.0
2015-03-26 14:10:00,12.73,12.75,12.72,12.73,763500.0,12.73,12.75,12.72,12.73,763500.0
2015-03-26 14:20:00,12.73,12.76,12.73,12.73,891000.0,12.73,12.76,12.73,12.73,891000.0
2015-03-26 14:30:00,12.73,12.75,12.73,12.74,342000.0,12.73,12.75,12.73,12.74,342000.0
2015-03-26 14:40:00,12.74,12.76,12.74,12.75,517500.0,12.74,12.76,12.74,12.75,517500.0
2015-03-26 14:50:00,12.75,12.75,12.7,12.7,1099500.0,12.75,12.75,12.7,12.7,1099500.0
2015-03-26 15:00:00,12.7,12.71,12.67,12.67,2029500.0,12.7,12.71,12.67,12.67,2029500.0
2015-03-26 15:10:00,12.67,12.69,12.65,12.66,3390000.0,12.67,12.69,12.65,12.66,3390000.0
2015-03-26 15:20:00,12.67,12.7,12.66,12.7,1068000.0,12.67,12.7,12.66,12.7,1068000.0
2015-03-26 15:30:00,12.69,12.71,12.68,12.69,1188000.0,12.69,12.71,12.68,12.69,1188000.0
2015-03-26 15:40:00,12.69,12.72,12.67,12.7,1246500.0,12.69,12.72,12.67,12.7,1246500.0
2015-03-26 15:50:00,12.7,12.72,12.69,12.69,2733000.0,12.7,12.72,12.69,12.69,2733000.0
2015-03-27 09:30:00,12.6,12.62,12.43,12.47,6535500.0,12.6,12.62,12.43,12.47,6535500.0
2015-03-27 09:40:00,12.47,12.55,12.43,12.45,3256500.0,12.47,12.55,12.43,12.45,3256500.0
2015-03-27 09:50:00,12.45,12.49,12.38,12.45,4276500.0,12.45,12.49,12.38,12.45,4276500.0
2015-03-27 10:00:00,12.45,12.5,12.42,12.44,2788500.0,12.45,12.5,12.42,12.44,2788500.0
2015-03-27 10:10:00,12.44,12.44,12.29,12.38,5694000.0,12.44,12.44,12.29,12.38,5694000.0
2015-03-27 10:20:00,12.38,12.39,12.28,12.33,4354500.0,12.38,12.39,12.28,12.33,4354500.0
2015-03-27 10:30:00,12.33,12.38,12.33,12.36,2455500.0,12.33,12.38,12.33,12.36,2455500.0
2015-03-27 10:40:00,12.37,12.37,12.33,12.37,1885500.0,12.37,12.37,12.33,12.37,1885500.0
2015-03-27 10:50:00,12.37,12.47,12.37,12.47,2862000.0,12.37,12.47,12.37,12.47,2862000.0
2015-03-27 11:00:00,12.46,12.47,12.4,12.41,1711500.0,12.46,12.47,12.4,12.41,1711500.0
2015-03-27 11:10:00,12.4,12.43,12.36,12.36,1393500.0,12.4,12.43,12.36,12.36,1393500.0
2015-03-27 11:20:00,12.37,12.38,12.31,12.32,2284500.0,12.37,12.38,12.31,12.32,2284500.0
2015-03-27 11:30:00,12.33,12.37,12.33,12.34,1146000.0,12.33,12.37,12.33,12.34,1146000.0
2015-03-27 11:40:00,12.34,12.37,12.33,12.33,1026000.0,12.34,12.37,12.33,12.33,1026000.0
2015-03-27 11:50:00,12.33,12.35,12.28,12.3,2209500.0,12.33,12.35,12.28,12.3,2209500.0
2015-03-27 12:00:00,12.3,12.33,12.3,12.3,961500.0,12.3,12.33,12.3,12.3,961500.0
2015-03-27 12:10:00,12.3,12.3,12.25,12.26,2974500.0,12.3,12.3,12.25,12.26,2974500.0
2015-03-27 12:20:00,12.26,12.29,12.23,12.25,2374500.0,12.26,12.29,12.23,12.25,2374500.0
2015-03-27 12:30:00,12.25,12.29,12.25,12.28,1425000.0,12.25,12.29,12.25,12.28,1425000.0
2015-03-27 12:40:00,12.27,12.33,12.27,12.3,2482500.0,12.27,12.33,12.27,12.3,2482500.0
2015-03-27 12:50:00,12.3,12.33,12.3,12.32,828000.0,12.3,12.33,12.3,12.32,828000.0
2015-03-27 13:00:00,12.33,12.33,12.29,12.3,1300500.0,12.33,12.33,12.29,12.3,1300500.0
2015-03-27 13:10:00,12.3,12.31,12.28,12.28,1312500.0,12.3,12.31,12.28,12.28,1312500.0
2015-03-27 13:20:00,12.28,12.28,12.26,12.27,1570500.0,12.28,12.28,12.26,12.27,1570500.0
2015-03-27 13:30:00,12.27,12.28,12.25,12.26,1639500.0,12.27,12.28,12.25,12.26,1639500.0
2015-03-27 13:40:00,12.26,12.28,12.26,12.27,4836000.0,12.26,12.28,12.26,12.27,4836000.0
2015-03-27 13:50:00,12.27,12.29,12.26,12.27,2272500.0,12.27,12.29,12.26,12.27,2272500.0
2015-03-27 14:00:00,12.27,12.28,12.26,12.27,1171500.0,12.27,12.28,12.26,12.27,1171500.0
2015-03-27 14:10:00,12.27,12.29,12.26,12.28,859500.0,12.27,12.29,12.26,12.28,859500.0
2015-03-27 14:20:00,12.28,12.29,12.24,12.25,1846500.0,12.28,12.29,12.24,12.25,1846500.0
2015-03-27 14:30:00,12.25,12.25,12.18,12.19,3583500.0,12.25,12.25,12.18,12.19,3583500.0
2015-03-27 14:40:00,12.19,12.21,12.15,12.15,2953500.0,12.19,12.21,12.15,12.15,2953500.0
2015-03-27 14:50:00,12.15,12.18,12.1,12.11,3646500.0,12.15,12.18,12.1,12.11,3646500.0
2015-03-27 15:00:00,12.11,12.14,12.09,12.12,3342000.0,12.11,12.14,12.09,12.12,3342000.0
2015-03-27 15:10:00,12.12,12.21,12.11,12.2,3757500.0,12.12,12.21,12.11,12.2,3757500.0
2015-03-27 15:20:00,12.2,12.22,12.17,12.21,3519000.0,12.2,12.22,12.17,12.21,3519000.0
2015-03-27 15:30:00,12.21,12.27,12.2,12.27,3114000.0,12.21,12.27,12.2,12.27,3114000.0
2015-03-27 15:40:00,12.27,12.32,12.26,12.28,4767000.0,12.27,12.32,12.26,12.28,4767000.0
2015-03-27 15:50:00,12.29,12.36,12.28,12.33,6787500.0,12.29,12.36,12.28,12.33,6787500.0
2015-03-30 09:30:00,12.39,12.39,12.16,12.25,6940500.0,12.39,12.39,12.16,12.25,6940500.0
2015-03-30 09:40:00,12.26,12.26,12.14,12.16,3172500.0,12.26,12.26,12.14,12.16,3172500.0
2015-03-30 09:50:00,12.16,12.23,12.16,12.23,2488500.0,12.16,12.23,12.16,12.23,2488500.0
2015-03-30 10:00:00,12.22,12.23,12.18,12.21,1623000.0,12.22,12.23,12.18,12.21,1623000.0
2015-03-30 10:10:00,12.21,12.31,12.2,12.28,2970000.0,12.21,12.31,12.2,12.28,2970000.0
2015-03-30 10:20:00,12.28,12.29,12.22,12.27,1831500.0,12.28,12.29,12.22,12.27,1831500.0
2015-03-30 10:30:00,12.27,12.28,12.21,12.23,1522500.0,12.27,12.28,12.21,12.23,1522500.0
2015-03-30 10:40:00,12.23,12.24,12.18,12.2,1543500.0,12.23,12.24,12.18,12.2,1543500.0
2015-03-30 10:50:00,12.2,12.22,12.19,12.2,1423500.0,12.2,12.22,12.19,12.2,1423500.0
2015-03-30 11:00:00,12.2,12.23,12.16,12.18,1347000.0,12.2,12.23,12.16,12.18,1347000.0
2015-03-30 11:10:00,12.18,12.2,12.17,12.18,856500.0,12.18,12.2,12.17,12.18,856500.0
2015-03-30 11:20:00,12.19,12.2,12.17,12.17,1392000.0,12.19,12.2,12.17,12.17,1392000.0
2015-03-30 11:30:00,12.17,12.18,12.12,12.17,1534500.0,12.17,12.18,12.12,12.17,1534500.0
2015-03-30 11:40:00,12.17,12.2,12.17,12.19,849000.0,12.17,12.2,12.17,12.19,849000.0
2015-03-30 11:50:00,12.19,12.21,12.18,12.19,540000.0,12.19,12.21,12.18,12.19,540000.0
2015-03-30 12:00:00,12.2,12.22,12.18,12.19,807000.0,12.2,12.22,12.18,12.19,807000.0
2015-03-30 12:10:00,12.2,12.25,12.18,12.22,931500.0,12.2,12.25,12.18,12.22,931500.0
2015-03-30 12:20:00,12.21,12.24,12.19,12.22,813000.0,12.21,12.24,12.19,12.22,813000.0
2015-03-30 12:30:00,12.23,12.6,12.22,12.52,14212500.0,12.23,12.6,12.22,12.52,14212500.0
2015-03-30 12:40:00,12.52,12.69,12.52,12.69,15036000.0,12.52,12.69,12.52,12.69,15036000.0
2015-03-30 12:50:00,12.69,12.72,12.57,12.59,8359500.0,12.69,12.72,12.57,12.59,8359500.0
2015-03-30 13:00:00,12.59,12.78,12.57,12.78,9303000.0,12.59,12.78,12.57,12.78,9303000.0
2015-03-30 13:10:00,12.78,12.82,12.71,12.74,5409000.0,12.78,12.82,12.71,12.74,5409000.0
2015-03-30 13:20:00,12.75,12.76,12.67,12.69,3712500.0,12.75,12.76,12.67,12.69,3712500.0
2015-03-30 13:30:00,12.69,12.75,12.65,12.69,3445500.0,12.69,12.75,12.65,12.69,3445500.0
2015-03-30 13:40:00,12.69,12.73,12.67,12.67,1876500.0,12.69,12.73,12.67,12.67,1876500.0
2015-03-30 13:50:00,12.67,12.68,12.61,12.64,3771000.0,12.67,12.68,12.61,12.64,3771000.0
2015-03-30 14:00:00,12.65,12.66,12.61,12.61,1917000.0,12.65,12.66,12.61,12.61,1917000.0
2015-03-30 14:10:00,12.61,12.72,12.61,12.67,2403000.0,12.61,12.72,12.61,12.67,2403000.0
2015-03-30 14:20:00,12.66,12.68,12.63,12.66,949500.0,12.66,12.68,12.63,12.66,949500.0
2015-03-30 14:30:00,12.66,12.69,12.66,12.69,1027500.0,12.66,12.69,12.66,12.69,1027500.0
2015-03-30 14:40:00,12.69,12.77,12.67,12.76,2925000.0,12.69,12.77,12.67,12.76,2925000.0
2015-03-30 14:50:00,12.76,12.82,12.75,12.79,5172000.0,12.76,12.82,12.75,12.79,5172000.0
2015-03-30 15:00:00,12.8,12.8,12.73,12.75,2026500.0,12.8,12.8,12.73,12.75,2026500.0
2015-03-30 15:10:00,12.75,12.75,12.7,12.73,1609500.0,12.75,12.75,12.7,12.73,1609500.0
2015-03-30 15:20:00,12.73,12.77,12.71,12.73,2404500.0,12.73,12.77,12.71,12.73,2404500.0
2015-03-30 15:30:00,12.73,12.74,12.68,12.74,2104500.0,12.73,12.74,12.68,12.74,2104500.0
2015-03-30 15:40:00,12.74,12.77,12.72,12.77,2637000.0,12.74,12.77,12.72,12.77,2637000.0
2015-03-30 15:50:00,12.77,12.77,12.69,12.7,5821500.0,12.77,12.77,12.69,12.7,5821500.0
2015-03-31 09:30:00,12.9,12.92,12.66,12.77,6771000.0,12.9,12.92,12.66,12.77,6771000.0
2015-03-31 09:40:00,12.76,12.83,12.67,12.69,3760500.0,12.76,12.83,12.67,12.69,3760500.0
2015-03-31 09:50:00,12.69,12.72,12.62,12.67,3898500.0,12.69,12.72,12.62,12.67,3898500.0
2015-03-31 10:00:00,12.67,12.73,12.66,12.71,1923000.0,12.67,12.73,12.66,12.71,1923000.0
2015-03-31 10:10:00,12.71,12.79,12.71,12.73,1822500.0,12.71,12.79,12.71,12.73,1822500.0
2015-03-31 10:20:00,12.72,12.77,12.69,12.71,1336500.0,12.72,12.77,12.69,12.71,1336500.0
2015-03-31 10:30:00,12.72,12.74,12.7,12.72,1179000.0,12.72,12.74,12.7,12.72,1179000.0
2015-03-31 10:40:00,12.72,12.77,12.71,12.75,1098000.0,12.72,12.77,12.71,12.75,1098000.0
2015-03-31 10:50:00,12.76,12.82,12.74,12.76,1537500.0,12.76,12.82,12.74,12.76,1537500.0
2015-03-31 11:00:00,12.76,12.81,12.75,12.8,994500.0,12.76,12.81,12.75,12.8,994500.0
2015-03-31 11:10:00,12.8,12.88,12.8,12.82,3745500.0,12.8,12.88,12.8,12.82,3745500.0
2015-03-31 11:20:00,12.82,12.86,12.8,12.83,1084500.0,12.82,12.86,12.8,12.83,1084500.0
2015-03-31 11:30:00,12.83,12.83,12.77,12.79,1516500.0,12.83,12.83,12.77,12.79,1516500.0
2015-03-31 11:40:00,12.79,12.83,12.78,12.79,558000.0,12.79,12.83,12.78,12.79,558000.0
2015-03-31 11:50:00,12.79,12.79,12.74,12.76,1257000.0,12.79,12.79,12.74,12.76,1257000.0
2015-03-31 12:00:00,12.76,12.76,12.7,12.73,1948500.0,12.76,12.76,12.7,12.73,1948500.0
2015-03-31 12:10:00,12.73,12.78,12.73,12.74,1092000.0,12.73,12.78,12.73,12.74,1092000.0
2015-03-31 12:20:00,12.74,12.77,12.74,12.74,588000.0,12.74,12.77,12.74,12.74,588000.0
2015-03-31 12:30:00,12.74,12.76,12.71,12.72,601500.0,12.74,12.76,12.71,12.72,601500.0
2015-03-31 12:40:00,12.72,12.75,12.71,12.74,604500.0,12.72,12.75,12.71,12.74,604500.0
2015-03-31 12:50:00,12.74,12.78,12.74,12.76,340500.0,12.74,12.78,12.74,12.76,340500.0
2015-03-31 13:00:00,12.75,12.77,12.73,12.74,220500.0,12.75,12.77,12.73,12.74,220500.0
2015-03-31 13:10:00,12.75,12.77,12.74,12.75,484500.0,12.75,12.77,12.74,12.75,484500.0
2015-03-31 13:20:00,12.75,12.76,12.73,12.76,402000.0,12.75,12.76,12.73,12.76,402000.0
2015-03-31 13:30:00,12.76,12.79,12.75,12.76,951000.0,12.76,12.79,12.75,12.76,951000.0
2015-03-31 13:40:00,12.75,12.79,12.74,12.75,373500.0,12.75,12.79,12.74,12.75,373500.0
2015-03-31 13:50:00,12.75,12.76,12.73,12.75,387000.0,12.75,12.76,12.73,12.75,387000.0
2015-03-31 14:00:00,12.74,12.79,12.74,12.77,451500.0,12.74,12.79,12.74,12.77,451500.0
2015-03-31 14:10:00,12.77,12.77,12.75,12.75,432000.0,12.77,12.77,12.75,12.75,432000.0
2015-03-31 14:20:00,12.75,12.77,12.72,12.73,1078500.0,12.75,12.77,12.72,12.73,1078500.0
2015-03-31 14:30:00,12.73,12.74,12.72,12.73,687000.0,12.73,12.74,12.72,12.73,687000.0
2015-03-31 14:40:00,12.73,12.73,12.7,12.71,853500.0,12.73,12.73,12.7,12.71,853500.0
2015-03-31 14:50:00,12.71,12.72,12.68,12.7,834000.0,12.71,12.72,12.68,12.7,834000.0
2015-03-31 15:00:00,12.7,12.7,12.62,12.62,1612500.0,12.7,12.7,12.62,12.62,1612500.0
2015-03-31 15:10:00,12.62,12.63,12.57,12.59,4105500.0,12.62,12.63,12.57,12.59,4105500.0
2015-03-31 15:20:00,12.58,12.65,12.57,12.63,2116500.0,12.58,12.65,12.57,12.63,2116500.0
2015-03-31 15:30:00,12.63,12.63,12.56,12.58,1734000.0,12.63,12.63,12.56,12.58,1734000.0
2015-03-31 15:40:00,12.58,12.61,12.56,12.59,1825500.0,12.58,12.61,12.56,12.59,1825500.0
2015-03-31 15:50:00,12.59,12.63,12.56,12.59,3363000.0,12.59,12.63,12.56,12.59,3363000.0
2015-04-01 09:30:00,12.58,12.63,12.48,12.49,3136500.0,12.58,12.63,12.48,12.49,3136500.0
2015-04-01 09:40:00,12.48,12.55,12.44,12.45,2298000.0,12.48,12.55,12.44,12.45,2298000.0
2015-04-01 09:50:00,12.45,12.82,12.4,12.51,1861500.0,12.45,12.82,12.4,12.51,1861500.0
2015-04-01 10:00:00,12.5,12.53,12.45,12.46,1644000.0,12.5,12.53,12.45,12.46,1644000.0
2015-04-01 10:10:00,12.46,12.58,12.46,12.55,1375500.0,12.46,12.58,12.46,12.55,1375500.0
2015-04-01 10:20:00,12.55,12.65,12.53,12.55,1791000.0,12.55,12.65,12.53,12.55,1791000.0
2015-04-01 10:30:00,12.55,12.56,12.52,12.53,526500.0,12.55,12.56,12.52,12.53,526500.0
2015-04-01 10:40:00,12.53,12.6,12.53,12.56,727500.0,12.53,12.6,12.53,12.56,727500.0
2015-04-01 10:50:00,12.56,12.59,12.53,12.56,1032000.0,12.56,12.59,12.53,12.56,1032000.0
2015-04-01 11:00:00,12.55,12.58,12.54,12.56,640500.0,12.55,12.58,12.54,12.56,640500.0
2015-04-01 11:10:00,12.56,12.56,12.49,12.5,1182000.0,12.56,12.56,12.49,12.5,1182000.0
2015-04-01 11:20:00,12.49,12.53,12.48,12.52,574500.0,12.49,12.53,12.48,12.52,574500.0
2015-04-01 11:30:00,12.52,12.55,12.5,12.54,705000.0,12.52,12.55,12.5,12.54,705000.0
2015-04-01 11:40:00,12.54,12.6,12.53,12.59,727500.0,12.54,12.6,12.53,12.59,727500.0
2015-04-01 11:50:00,12.6,12.62,12.57,12.61,882000.0,12.6,12.62,12.57,12.61,882000.0
2015-04-01 12:00:00,12.61,12.63,12.57,12.59,723000.0,12.61,12.63,12.57,12.59,723000.0
2015-04-01 12:10:00,12.59,12.61,12.57,12.59,612000.0,12.59,12.61,12.57,12.59,612000.0
2015-04-01 12:20:00,12.59,12.59,12.54,12.56,808500.0,12.59,12.59,12.54,12.56,808500.0
2015-04-01 12:30:00,12.56,12.59,12.55,12.58,684000.0,12.56,12.59,12.55,12.58,684000.0
2015-04-01 12:40:00,12.57,12.61,12.56,12.58,1035000.0,12.57,12.61,12.56,12.58,1035000.0
2015-04-01 12:50:00,12.59,12.6,12.57,12.58,435000.0,12.59,12.6,12.57,12.58,435000.0
2015-04-01 13:00:00,12.58,12.58,12.55,12.56,405000.0,12.58,12.58,12.55,12.56,405000.0
2015-04-01 13:10:00,12.56,12.56,12.53,12.55,349500.0,12.56,12.56,12.53,12.55,349500.0
2015-04-01 13:20:00,12.55,12.56,12.54,12.54,328500.0,12.55,12.56,12.54,12.54,328500.0
2015-04-01 13:30:00,12.55,12.59,12.55,12.57,744000.0,12.55,12.59,12.55,12.57,744000.0
2015-04-01 13:40:00,12.57,12.61,12.55,12.61,382500.0,12.57,12.61,12.55,12.61,382500.0
2015-04-01 13:50:00,12.6,12.61,12.58,12.59,547500.0,12.6,12.61,12.58,12.59,547500.0
2015-04-01 14:00:00,12.59,12.6,12.57,12.57,439500.0,12.59,12.6,12.57,12.57,439500.0
2015-04-01 14:10:00,12.57,12.59,12.52,12.52,837000.0,12.57,12.59,12.52,12.52,837000.0
2015-04-01 14:20:00,12.52,12.52,12.47,12.49,1360500.0,12.52,12.52,12.47,12.49,1360500.0
2015-04-01 14:30:00,12.49,12.49,12.43,12.44,2427000.0,12.49,12.49,12.43,12.44,2427000.0
2015-04-01 14:40:00,12.44,12.48,12.43,12.47,1141500.0,12.44,12.48,12.43,12.47,1141500.0
2015-04-01 14:50:00,12.48,12.49,12.46,12.46,559500.0,12.48,12.49,12.46,12.46,559500.0
2015-04-01 15:00:00,12.47,12.48,12.44,12.45,525000.0,12.47,12.48,12.44,12.45,525000.0
2015-04-01 15:10:00,12.45,12.47,12.44,12.46,379500.0,12.45,12.47,12.44,12.46,379500.0
2015-04-01 15:20:00,12.46,12.47,12.44,12.45,658500.0,12.46,12.47,12.44,12.45,658500.0
2015-04-01 15:30:00,12.45,12.48,12.44,12.46,919500.0,12.45,12.48,12.44,12.46,919500.0
2015-04-01 15:40:00,12.45,12.46,12.44,12.44,756000.0,12.45,12.46,12.44,12.44,756000.0
2015-04-01 15:50:00,12.45,12.57,12.45,12.5,10728000.0,12.45,12.57,12.45,12.5,10728000.0
2015-04-02 09:30:00,12.68,12.79,12.67,12.71,6567000.0,12.68,12.79,12.67,12.71,6567000.0
2015-04-02 09:40:00,12.71,12.81,12.7,12.79,4908000.0,12.71,12.81,12.7,12.79,4908000.0
2015-04-02 09:50:00,12.79,12.8,12.71,12.73,3352500.0,12.79,12.8,12.71,12.73,3352500.0
2015-04-02 10:00:00,12.73,12.85,12.73,12.8,5151000.0,12.73,12.85,12.73,12.8,5151000.0
2015-04-02 10:10:00,12.8,12.81,12.72,12.78,2491500.0,12.8,12.81,12.72,12.78,2491500.0
2015-04-02 10:20:00,12.78,12.8,12.76,12.76,1305000.0,12.78,12.8,12.76,12.76,1305000.0
2015-04-02 10:30:00,12.76,12.83,12.75,12.83,1956000.0,12.76,12.83,12.75,12.83,1956000.0
2015-04-02 10:40:00,12.83,12.85,12.81,12.83,2313000.0,12.83,12.85,12.81,12.83,2313000.0
2015-04-02 10:50:00,12.83,12.88,12.8,12.83,4063500.0,12.83,12.88,12.8,12.83,4063500.0
2015-04-02 11:00:00,12.82,12.83,12.75,12.78,3435000.0,12.82,12.83,12.75,12.78,3435000.0
2015-04-02 11:10:00,12.77,12.81,12.76,12.79,1035000.0,12.77,12.81,12.76,12.79,1035000.0
2015-04-02 11:20:00,12.79,12.8,12.74,12.75,1351500.0,12.79,12.8,12.74,12.75,1351500.0
2015-04-02 11:30:00,12.75,12.79,12.75,12.77,1479000.0,12.75,12.79,12.75,12.77,1479000.0
2015-04-02 11:40:00,12.77,12.79,12.75,12.78,681000.0,12.77,12.79,12.75,12.78,681000.0
2015-04-02 11:50:00,12.79,12.79,12.75,12.76,585000.0,12.79,12.79,12.75,12.76,585000.0
2015-04-02 12:00:00,12.76,12.77,12.75,12.75,642000.0,12.76,12.77,12.75,12.75,642000.0
2015-04-02 12:10:00,12.75,12.75,12.71,12.74,916500.0,12.75,12.75,12.71,12.74,916500.0
2015-04-02 12:20:00,12.74,12.77,12.73,12.75,388500.0,12.74,12.77,12.73,12.75,388500.0
2015-04-02 12:30:00,12.75,12.77,12.74,12.75,774000.0,12.75,12.77,12.74,12.75,774000.0
2015-04-02 12:40:00,12.75,12.78,12.74,12.75,976500.0,12.75,12.78,12.74,12.75,976500.0
2015-04-02 12:50:00,12.76,12.78,12.75,12.78,1021500.0,12.76,12.78,12.75,12.78,1021500.0
2015-04-02 13:00:00,12.77,12.79,12.77,12.79,756000.0,12.77,12.79,12.77,12.79,756000.0
2015-04-02 13:10:00,12.79,12.83,12.79,12.81,1600500.0,12.79,12.83,12.79,12.81,1600500.0
2015-04-02 13:20:00,12.81,12.81,12.79,12.79,1012500.0,12.81,12.81,12.79,12.79,1012500.0
2015-04-02 13:30:00,12.79,12.81,12.79,12.8,765000.0,12.79,12.81,12.79,12.8,765000.0
2015-04-02 13:40:00,12.8,12.81,12.76,12.77,451500.0,12.8,12.81,12.76,12.77,451500.0
2015-04-02 13:50:00,12.78,12.79,12.76,12.77,493500.0,12.78,12.79,12.76,12.77,493500.0
2015-04-02 14:00:00,12.76,12.79,12.76,12.77,1179000.0,12.76,12.79,12.76,12.77,1179000.0
2015-04-02 14:10:00,12.77,12.78,12.76,12.78,780000.0,12.77,12.78,12.76,12.78,780000.0
2015-04-02 14:20:00,12.78,12.78,12.74,12.75,1443000.0,12.78,12.78,12.74,12.75,1443000.0
2015-04-02 14:30:00,12.75,12.76,12.73,12.73,628500.0,12.75,12.76,12.73,12.73,628500.0
2015-04-02 14:40:00,12.73,12.73,12.69,12.7,1206000.0,12.73,12.73,12.69,12.7,1206000.0
2015-04-02 14:50:00,12.7,12.7,12.67,12.69,1275000.0,12.7,12.7,12.67,12.69,1275000.0
2015-04-02 15:00:00,12.68,12.73,12.67,12.73,924000.0,12.68,12.73,12.67,12.73,924000.0
2015-04-02 15:10:00,12.73,12.73,12.7,12.71,1021500.0,12.73,12.73,12.7,12.71,1021500.0
2015-04-02 15:20:00,12.71,12.72,12.7,12.71,544500.0,12.71,12.72,12.7,12.71,544500.0
2015-04-02 15:30:00,12.72,12.73,12.7,12.71,738000.0,12.72,12.73,12.7,12.71,738000.0
2015-04-02 15:40:00,12.71,12.73,12.7,12.73,1293000.0,12.71,12.73,12.7,12.73,1293000.0
2015-04-02 15:50:00,12.73,12.74,12.72,12.74,2763000.0,12.73,12.74,12.72,12.74,2763000.0
2015-04-06 09:30:00,13.2,13.31,13.17,13.27,11862000.0,13.2,13.31,13.17,13.27,11862000.0
2015-04-06 09:40:00,13.27,13.38,13.22,13.34,10596000.0,13.27,13.38,13.22,13.34,10596000.0
2015-04-06 09:50:00,13.34,13.45,13.3,13.43,8998500.0,13.34,13.45,13.3,13.43,8998500.0
2015-04-06 10:00:00,13.44,13.58,13.43,13.53,9147000.0,13.44,13.58,13.43,13.53,9147000.0
2015-04-06 10:10:00,13.54,13.7,13.29,13.63,8811000.0,13.54,13.7,13.29,13.63,8811000.0
2015-04-06 10:20:00,13.64,13.79,13.63,13.76,9391500.0,13.64,13.79,13.63,13.76,9391500.0
2015-04-06 10:30:00,13.76,13.79,13.65,13.69,7008000.0,13.76,13.79,13.65,13.69,7008000.0
2015-04-06 10:40:00,13.7,13.82,13.67,13.81,6712500.0,13.7,13.82,13.67,13.81,6712500.0
2015-04-06 10:50:00,13.82,13.83,13.77,13.8,5467500.0,13.82,13.83,13.77,13.8,5467500.0
2015-04-06 11:00:00,13.8,13.82,13.72,13.81,4572000.0,13.8,13.82,13.72,13.81,4572000.0
2015-04-06 11:10:00,13.81,13.85,13.77,13.79,4167000.0,13.81,13.85,13.77,13.79,4167000.0
2015-04-06 11:20:00,13.79,13.8,13.72,13.74,2566500.0,13.79,13.8,13.72,13.74,2566500.0
2015-04-06 11:30:00,13.75,13.8,13.75,13.76,2239500.0,13.75,13.8,13.75,13.76,2239500.0
2015-04-06 11:40:00,13.76,13.77,13.69,13.7,3180000.0,13.76,13.77,13.69,13.7,3180000.0
2015-04-06 11:50:00,13.7,13.72,13.65,13.7,4404000.0,13.7,13.72,13.65,13.7,4404000.0
2015-04-06 12:00:00,13.69,13.71,13.64,13.69,2715000.0,13.69,13.71,13.64,13.69,2715000.0
2015-04-06 12:10:00,13.69,13.75,13.67,13.71,2329500.0,13.69,13.75,13.67,13.71,2329500.0
2015-04-06 12:20:00,13.71,13.73,13.67,13.7,1543500.0,13.71,13.73,13.67,13.7,1543500.0
2015-04-06 12:30:00,13.7,13.73,13.7,13.72,1770000.0,13.7,13.73,13.7,13.72,1770000.0
2015-04-06 12:40:00,13.72,13.78,13.72,13.77,2476500.0,13.72,13.78,13.72,13.77,2476500.0
2015-04-06 12:50:00,13.77,13.77,13.74,13.76,1036500.0,13.77,13.77,13.74,13.76,1036500.0
2015-04-06 13:00:00,13.76,13.78,13.74,13.77,1770000.0,13.76,13.78,13.74,13.77,1770000.0
2015-04-06 13:10:00,13.77,13.77,13.72,13.75,1575000.0,13.77,13.77,13.72,13.75,1575000.0
2015-04-06 13:20:00,13.74,13.76,13.74,13.76,1297500.0,13.74,13.76,13.74,13.76,1297500.0
2015-04-06 13:30:00,13.76,13.76,13.68,13.69,1809000.0,13.76,13.76,13.68,13.69,1809000.0
2015-04-06 13:40:00,13.69,13.72,13.65,13.7,3163500.0,13.69,13.72,13.65,13.7,3163500.0
2015-04-06 13:50:00,13.7,13.7,13.65,13.67,2040000.0,13.7,13.7,13.65,13.67,2040000.0
2015-04-06 14:00:00,13.68,13.72,13.57,13.63,4626000.0,13.68,13.72,13.57,13.63,4626000.0
2015-04-06 14:10:00,13.63,13.65,13.59,13.62,2589000.0,13.63,13.65,13.59,13.62,2589000.0
2015-04-06 14:20:00,13.62,13.65,13.55,13.57,3859500.0,13.62,13.65,13.55,13.57,3859500.0
2015-04-06 14:30:00,13.57,13.64,13.57,13.63,2574000.0,13.57,13.64,13.57,13.63,2574000.0
2015-04-06 14:40:00,13.64,13.64,13.57,13.58,2274000.0,13.64,13.64,13.57,13.58,2274000.0
2015-04-06 14:50:00,13.58,13.61,13.54,13.61,2592000.0,13.58,13.61,13.54,13.61,2592000.0
2015-04-06 15:00:00,13.61,13.67,13.59,13.62,2337000.0,13.61,13.67,13.59,13.62,2337000.0
2015-04-06 15:10:00,13.62,13.66,13.6,13.61,1729500.0,13.62,13.66,13.6,13.61,1729500.0
2015-04-06 15:20:00,13.61,13.63,13.57,13.58,2416500.0,13.61,13.63,13.57,13.58,2416500.0
2015-04-06 15:30:00,13.57,13.64,13.57,13.62,3130500.0,13.57,13.64,13.57,13.62,3130500.0
2015-04-06 15:40:00,13.62,13.62,13.53,13.53,3585000.0,13.62,13.62,13.53,13.53,3585000.0
2015-04-06 15:50:00,13.53,13.57,13.51,13.54,6172500.0,13.53,13.57,13.51,13.54,6172500.0
2015-04-07 09:30:00,13.5,13.53,13.41,13.48,6396000.0,13.5,13.53,13.41,13.48,6396000.0
2015-04-07 09:40:00,13.47,13.5,13.42,13.47,2323500.0,13.47,13.5,13.42,13.47,2323500.0
2015-04-07 09:50:00,13.46,13.58,13.41,13.53,3555000.0,13.46,13.58,13.41,13.53,3555000.0
2015-04-07 10:00:00,13.52,13.62,13.5,13.59,3039000.0,13.52,13.62,13.5,13.59,3039000.0
2015-04-07 10:10:00,13.58,13.67,13.58,13.65,2751000.0,13.58,13.67,13.58,13.65,2751000.0
2015-04-07 10:20:00,13.65,13.66,13.57,13.58,1864500.0,13.65,13.66,13.57,13.58,1864500.0
2015-04-07 10:30:00,13.59,13.62,13.52,13.53,1897500.0,13.59,13.62,13.52,13.53,1897500.0
2015-04-07 10:40:00,13.53,13.57,13.5,13.51,1407000.0,13.53,13.57,13.5,13.51,1407000.0
2015-04-07 10:50:00,13.51,13.56,13.5,13.53,832500.0,13.51,13.56,13.5,13.53,832500.0
2015-04-07 11:00:00,13.54,13.56,13.5,13.52,669000.0,13.54,13.56,13.5,13.52,669000.0
2015-04-07 11:10:00,13.52,13.53,13.44,13.45,1884000.0,13.52,13.53,13.44,13.45,1884000.0
2015-04-07 11:20:00,13.45,13.5,13.44,13.48,1425000.0,13.45,13.5,13.44,13.48,1425000.0
2015-04-07 11:30:00,13.48,13.48,13.44,13.44,1293000.0,13.48,13.48,13.44,13.44,1293000.0
2015-04-07 11:40:00,13.44,13.48,13.42,13.45,1249500.0,13.44,13.48,13.42,13.45,1249500.0
2015-04-07 11:50:00,13.45,13.52,13.45,13.5,901500.0,13.45,13.52,13.45,13.5,901500.0
2015-04-07 12:00:00,13.5,13.52,13.47,13.49,439500.0,13.5,13.52,13.47,13.49,439500.0
2015-04-07 12:10:00,13.48,13.49,13.48,13.48,303000.0,13.48,13.49,13.48,13.48,303000.0
2015-04-07 12:20:00,13.48,13.51,13.48,13.5,331500.0,13.48,13.51,13.48,13.5,331500.0
2015-04-07 12:30:00,13.51,13.52,13.5,13.51,787500.0,13.51,13.52,13.5,13.51,787500.0
2015-04-07 12:40:00,13.51,13.53,13.5,13.52,1083000.0,13.51,13.53,13.5,13.52,1083000.0
2015-04-07 12:50:00,13.53,13.59,13.52,13.57,1837500.0,13.53,13.59,13.52,13.57,1837500.0
2015-04-07 13:00:00,13.57,13.59,13.54,13.57,973500.0,13.57,13.59,13.54,13.57,973500.0
2015-04-07 13:10:00,13.57,13.59,13.56,13.59,1042500.0,13.57,13.59,13.56,13.59,1042500.0
2015-04-07 13:20:00,13.58,13.59,13.54,13.56,972000.0,13.58,13.59,13.54,13.56,972000.0
2015-04-07 13:30:00,13.56,13.57,13.54,13.54,843000.0,13.56,13.57,13.54,13.54,843000.0
2015-04-07 13:40:00,13.55,13.56,13.54,13.54,331500.0,13.55,13.56,13.54,13.54,331500.0
2015-04-07 13:50:00,13.54,13.55,13.48,13.49,844500.0,13.54,13.55,13.48,13.49,844500.0
2015-04-07 14:00:00,13.49,13.51,13.47,13.5,906000.0,13.49,13.51,13.47,13.5,906000.0
2015-04-07 14:10:00,13.5,13.52,13.49,13.51,399000.0,13.5,13.52,13.49,13.51,399000.0
2015-04-07 14:20:00,13.51,13.54,13.5,13.54,445500.0,13.51,13.54,13.5,13.54,445500.0
2015-04-07 14:30:00,13.54,13.56,13.53,13.55,814500.0,13.54,13.56,13.53,13.55,814500.0
2015-04-07 14:40:00,13.55,13.56,13.54,13.55,852000.0,13.55,13.56,13.54,13.55,852000.0
2015-04-07 14:50:00,13.54,13.55,13.54,13.54,667500.0,13.54,13.55,13.54,13.54,667500.0
2015-04-07 15:00:00,13.54,13.55,13.51,13.52,1131000.0,13.54,13.55,13.51,13.52,1131000.0
2015-04-07 15:10:00,13.52,13.54,13.51,13.52,718500.0,13.52,13.54,13.51,13.52,718500.0
2015-04-07 15:20:00,13.52,13.53,13.5,13.51,987000.0,13.52,13.53,13.5,13.51,987000.0
2015-04-07 15:30:00,13.51,13.56,13.51,13.52,1354500.0,13.51,13.56,13.51,13.52,1354500.0
2015-04-07 15:40:00,13.53,13.53,13.5,13.52,1056000.0,13.53,13.53,13.5,13.52,1056000.0
2015-04-07 15:50:00,13.52,13.56,13.51,13.55,3343500.0,13.52,13.56,13.51,13.55,3343500.0
2015-04-08 09:30:00,13.88,14.06,13.87,13.88,13536000.0,13.88,14.06,13.87,13.88,13536000.0
2015-04-08 09:40:00,13.88,13.9,13.81,13.88,4581000.0,13.88,13.9,13.81,13.88,4581000.0
2015-04-08 09:50:00,13.88,13.92,13.81,13.87,3352500.0,13.88,13.92,13.81,13.87,3352500.0
2015-04-08 10:00:00,13.88,13.88,13.81,13.85,3099000.0,13.88,13.88,13.81,13.85,3099000.0
2015-04-08 10:10:00,13.85,13.85,13.77,13.82,2763000.0,13.85,13.85,13.77,13.82,2763000.0
2015-04-08 10:20:00,13.82,13.89,13.8,13.81,2398500.0,13.82,13.89,13.8,13.81,2398500.0
2015-04-08 10:30:00,13.81,13.86,13.81,13.82,1345500.0,13.81,13.86,13.81,13.82,1345500.0
2015-04-08 10:40:00,13.82,13.82,13.73,13.77,2730000.0,13.82,13.82,13.73,13.77,2730000.0
2015-04-08 10:50:00,13.77,13.8,13.75,13.78,1551000.0,13.77,13.8,13.75,13.78,1551000.0
2015-04-08 11:00:00,13.79,13.79,13.75,13.76,1344000.0,13.79,13.79,13.75,13.76,1344000.0
2015-04-08 11:10:00,13.76,13.78,13.72,13.75,1344000.0,13.76,13.78,13.72,13.75,1344000.0
2015-04-08 11:20:00,13.74,13.83,13.73,13.83,2368500.0,13.74,13.83,13.73,13.83,2368500.0
2015-04-08 11:30:00,13.83,13.88,13.81,13.87,2337000.0,13.83,13.88,13.81,13.87,2337000.0
2015-04-08 11:40:00,13.86,13.86,13.81,13.83,1165500.0,13.86,13.86,13.81,13.83,1165500.0
2015-04-08 11:50:00,13.83,13.85,13.78,13.85,1282500.0,13.83,13.85,13.78,13.85,1282500.0
2015-04-08 12:00:00,13.85,13.86,13.82,13.84,673500.0,13.85,13.86,13.82,13.84,673500.0
2015-04-08 12:10:00,13.84,13.89,13.82,13.88,1128000.0,13.84,13.89,13.82,13.88,1128000.0
2015-04-08 12:20:00,13.88,13.89,13.83,13.85,577500.0,13.88,13.89,13.83,13.85,577500.0
2015-04-08 12:30:00,13.85,13.85,13.8,13.81,804000.0,13.85,13.85,13.8,13.81,804000.0
2015-04-08 12:40:00,13.81,13.84,13.79,13.8,876000.0,13.81,13.84,13.79,13.8,876000.0
2015-04-08 12:50:00,13.8,13.83,13.8,13.81,636000.0,13.8,13.83,13.8,13.81,636000.0
2015-04-08 13:00:00,13.8,13.83,13.79,13.83,799500.0,13.8,13.83,13.79,13.83,799500.0
2015-04-08 13:10:00,13.83,13.83,13.8,13.83,691500.0,13.83,13.83,13.8,13.83,691500.0
2015-04-08 13:20:00,13.83,13.84,13.82,13.84,522000.0,13.83,13.84,13.82,13.84,522000.0
2015-04-08 13:30:00,13.84,13.86,13.83,13.86,504000.0,13.84,13.86,13.83,13.86,504000.0
2015-04-08 13:40:00,13.86,13.88,13.84,13.85,988500.0,13.86,13.88,13.84,13.85,988500.0
2015-04-08 13:50:00,13.86,13.87,13.84,13.86,673500.0,13.86,13.87,13.84,13.86,673500.0
2015-04-08 14:00:00,13.86,13.86,13.79,13.79,1063500.0,13.86,13.86,13.79,13.79,1063500.0
2015-04-08 14:10:00,13.79,13.86,13.78,13.86,1620000.0,13.79,13.86,13.78,13.86,1620000.0
2015-04-08 14:20:00,13.86,13.87,13.84,13.85,553500.0,13.86,13.87,13.84,13.85,553500.0
2015-04-08 14:30:00,13.86,13.89,13.85,13.88,913500.0,13.86,13.89,13.85,13.88,913500.0
2015-04-08 14:40:00,13.87,13.94,13.86,13.94,2973000.0,13.87,13.94,13.86,13.94,2973000.0
2015-04-08 14:50:00,13.94,13.96,13.91,13.94,3198000.0,13.94,13.96,13.91,13.94,3198000.0
2015-04-08 15:00:00,13.93,13.97,13.91,13.91,1677000.0,13.93,13.97,13.91,13.91,1677000.0
2015-04-08 15:10:00,13.92,13.93,13.89,13.91,1357500.0,13.92,13.93,13.89,13.91,1357500.0
2015-04-08 15:20:00,13.91,13.91,13.89,13.9,1663500.0,13.91,13.91,13.89,13.9,1663500.0
2015-04-08 15:30:00,13.91,13.93,13.9,13.91,1311000.0,13.91,13.93,13.9,13.91,1311000.0
2015-04-08 15:40:00,13.91,13.91,13.88,13.88,1351500.0,13.91,13.91,13.88,13.88,1351500.0
2015-04-08 15:50:00,13.88,13.88,13.83,13.85,4162500.0,13.88,13.88,13.83,13.85,4162500.0
2015-04-09 09:30:00,13.9,13.91,13.74,13.82,4162500.0,13.9,13.91,13.74,13.82,4162500.0
2015-04-09 09:40:00,13.82,13.82,13.75,13.8,2368500.0,13.82,13.82,13.75,13.8,2368500.0
2015-04-09 09:50:00,13.8,13.81,13.75,13.78,1980000.0,13.8,13.81,13.75,13.78,1980000.0
2015-04-09 10:00:00,13.78,13.81,13.75,13.78,1347000.0,13.78,13.81,13.75,13.78,1347000.0
2015-04-09 10:10:00,13.77,13.79,13.76,13.78,1309500.0,13.77,13.79,13.76,13.78,1309500.0
2015-04-09 10:20:00,13.77,13.79,13.75,13.77,597000.0,13.77,13.79,13.75,13.77,597000.0
2015-04-09 10:30:00,13.77,13.8,13.76,13.77,745500.0,13.77,13.8,13.76,13.77,745500.0
2015-04-09 10:40:00,13.77,13.8,13.76,13.78,1327500.0,13.77,13.8,13.76,13.78,1327500.0
2015-04-09 10:50:00,13.78,13.82,13.77,13.82,1533000.0,13.78,13.82,13.77,13.82,1533000.0
2015-04-09 11:00:00,13.82,13.86,13.8,13.84,1422000.0,13.82,13.86,13.8,13.84,1422000.0
2015-04-09 11:10:00,13.84,13.84,13.81,13.83,702000.0,13.84,13.84,13.81,13.83,702000.0
2015-04-09 11:20:00,13.84,13.84,13.8,13.83,574500.0,13.84,13.84,13.8,13.83,574500.0
2015-04-09 11:30:00,13.82,13.83,13.81,13.82,343500.0,13.82,13.83,13.81,13.82,343500.0
2015-04-09 11:40:00,13.82,13.82,13.8,13.81,619500.0,13.82,13.82,13.8,13.81,619500.0
2015-04-09 11:50:00,13.81,13.82,13.79,13.82,901500.0,13.81,13.82,13.79,13.82,901500.0
2015-04-09 12:00:00,13.82,13.85,13.81,13.85,550500.0,13.82,13.85,13.81,13.85,550500.0
2015-04-09 12:10:00,13.85,13.91,13.84,13.86,1497000.0,13.85,13.91,13.84,13.86,1497000.0
2015-04-09 12:20:00,13.86,13.9,13.86,13.88,612000.0,13.86,13.9,13.86,13.88,612000.0
2015-04-09 12:30:00,13.88,13.89,13.85,13.88,867000.0,13.88,13.89,13.85,13.88,867000.0
2015-04-09 12:40:00,13.87,13.88,13.86,13.88,574500.0,13.87,13.88,13.86,13.88,574500.0
2015-04-09 12:50:00,13.87,13.89,13.86,13.88,552000.0,13.87,13.89,13.86,13.88,552000.0
2015-04-09 13:00:00,13.89,13.9,13.88,13.89,592500.0,13.89,13.9,13.88,13.89,592500.0
2015-04-09 13:10:00,13.9,13.93,13.9,13.9,979500.0,13.9,13.93,13.9,13.9,979500.0
2015-04-09 13:20:00,13.9,13.92,13.89,13.92,526500.0,13.9,13.92,13.89,13.92,526500.0
2015-04-09 13:30:00,13.92,13.92,13.89,13.91,505500.0,13.92,13.92,13.89,13.91,505500.0
2015-04-09 13:40:00,13.9,13.92,13.9,13.91,334500.0,13.9,13.92,13.9,13.91,334500.0
2015-04-09 13:50:00,13.91,13.92,13.9,13.92,663000.0,13.91,13.92,13.9,13.92,663000.0
2015-04-09 14:00:00,13.92,13.93,13.91,13.92,589500.0,13.92,13.93,13.91,13.92,589500.0
2015-04-09 14:10:00,13.92,13.95,13.92,13.92,855000.0,13.92,13.95,13.92,13.92,855000.0
2015-04-09 14:20:00,13.92,13.92,13.89,13.91,706500.0,13.92,13.92,13.89,13.91,706500.0
2015-04-09 14:30:00,13.91,13.94,13.9,13.94,879000.0,13.91,13.94,13.9,13.94,879000.0
2015-04-09 14:40:00,13.94,13.95,13.91,13.92,1126500.0,13.94,13.95,13.91,13.92,1126500.0
2015-04-09 14:50:00,13.92,13.95,13.91,13.94,592500.0,13.92,13.95,13.91,13.94,592500.0
2015-04-09 15:00:00,13.94,13.95,13.92,13.93,556500.0,13.94,13.95,13.92,13.93,556500.0
2015-04-09 15:10:00,13.93,13.96,13.91,13.95,1734000.0,13.93,13.96,13.91,13.95,1734000.0
2015-04-09 15:20:00,13.95,13.98,13.94,13.96,1609500.0,13.95,13.98,13.94,13.96,1609500.0
2015-04-09 15:30:00,13.96,13.97,13.94,13.96,1573500.0,13.96,13.97,13.94,13.96,1573500.0
2015-04-09 15:40:00,13.96,14.0,13.95,13.99,3129000.0,13.96,14.0,13.95,13.99,3129000.0
2015-04-09 15:50:00,13.99,14.02,13.99,14.01,5911500.0,13.99,14.02,13.99,14.01,5911500.0
2015-04-10 09:30:00,13.99,14.06,13.93,14.01,4023000.0,13.99,14.06,13.93,14.01,4023000.0
2015-04-10 09:40:00,14.0,14.06,13.97,14.02,3129000.0,14.0,14.06,13.97,14.02,3129000.0
2015-04-10 09:50:00,14.03,14.08,14.03,14.03,2212500.0,14.03,14.08,14.03,14.03,2212500.0
2015-04-10 10:00:00,14.02,14.09,14.02,14.09,1462500.0,14.02,14.09,14.02,14.09,1462500.0
2015-04-10 10:10:00,14.09,14.11,14.06,14.08,1629000.0,14.09,14.11,14.06,14.08,1629000.0
2015-04-10 10:20:00,14.08,14.09,14.07,14.09,463500.0,14.08,14.09,14.07,14.09,463500.0
2015-04-10 10:30:00,14.09,14.09,14.03,14.04,1281000.0,14.09,14.09,14.03,14.04,1281000.0
2015-04-10 10:40:00,14.04,14.06,14.02,14.04,1107000.0,14.04,14.06,14.02,14.04,1107000.0
2015-04-10 10:50:00,14.04,14.05,14.01,14.01,916500.0,14.04,14.05,14.01,14.01,916500.0
2015-04-10 11:00:00,14.01,14.03,13.99,14.01,1534500.0,14.01,14.03,13.99,14.01,1534500.0
2015-04-10 11:10:00,14.02,14.03,14.0,14.0,486000.0,14.02,14.03,14.0,14.0,486000.0
2015-04-10 11:20:00,14.0,14.01,13.99,14.01,1062000.0,14.0,14.01,13.99,14.01,1062000.0
2015-04-10 11:30:00,14.01,14.01,13.99,14.0,688500.0,14.01,14.01,13.99,14.0,688500.0
2015-04-10 11:40:00,14.0,14.01,13.99,14.0,1101000.0,14.0,14.01,13.99,14.0,1101000.0
2015-04-10 11:50:00,14.0,14.0,13.98,13.98,736500.0,14.0,14.0,13.98,13.98,736500.0
2015-04-10 12:00:00,13.98,13.99,13.97,13.99,828000.0,13.98,13.99,13.97,13.99,828000.0
2015-04-10 12:10:00,13.99,13.99,13.97,13.98,513000.0,13.99,13.99,13.97,13.98,513000.0
2015-04-10 12:20:00,13.98,13.99,13.97,13.97,570000.0,13.98,13.99,13.97,13.97,570000.0
2015-04-10 12:30:00,13.97,13.99,13.96,13.96,568500.0,13.97,13.99,13.96,13.96,568500.0
2015-04-10 12:40:00,13.96,13.97,13.94,13.95,1414500.0,13.96,13.97,13.94,13.95,1414500.0
2015-04-10 12:50:00,13.95,13.97,13.94,13.97,961500.0,13.95,13.97,13.94,13.97,961500.0
2015-04-10 13:00:00,13.97,14.01,13.97,14.01,1459500.0,13.97,14.01,13.97,14.01,1459500.0
2015-04-10 13:10:00,14.01,14.01,14.0,14.01,786000.0,14.01,14.01,14.0,14.01,786000.0
2015-04-10 13:20:00,14.01,14.03,14.0,14.02,747000.0,14.01,14.03,14.0,14.02,747000.0
2015-04-10 13:30:00,14.02,14.03,14.0,14.01,834000.0,14.02,14.03,14.0,14.01,834000.0
2015-04-10 13:40:00,14.01,14.02,14.0,14.0,550500.0,14.01,14.02,14.0,14.0,550500.0
2015-04-10 13:50:00,14.0,14.02,14.0,14.01,888000.0,14.0,14.02,14.0,14.01,888000.0
2015-04-10 14:00:00,14.01,14.02,14.0,14.01,930000.0,14.01,14.02,14.0,14.01,930000.0
2015-04-10 14:10:00,14.01,14.02,14.0,14.01,655500.0,14.01,14.02,14.0,14.01,655500.0
2015-04-10 14:20:00,14.01,14.02,14.0,14.01,324000.0,14.01,14.02,14.0,14.01,324000.0
2015-04-10 14:30:00,14.01,14.07,14.01,14.05,1983000.0,14.01,14.07,14.01,14.05,1983000.0
2015-04-10 14:40:00,14.05,14.09,14.05,14.06,1320000.0,14.05,14.09,14.05,14.06,1320000.0
2015-04-10 14:50:00,14.06,14.06,14.01,14.02,1245000.0,14.06,14.06,14.01,14.02,1245000.0
2015-04-10 15:00:00,14.02,14.02,14.0,14.01,1753500.0,14.02,14.02,14.0,14.01,1753500.0
2015-04-10 15:10:00,14.01,14.02,14.0,14.0,1164000.0,14.01,14.02,14.0,14.0,1164000.0
2015-04-10 15:20:00,14.01,14.01,13.98,13.98,1774500.0,14.01,14.01,13.98,13.98,1774500.0
2015-04-10 15:30:00,13.98,14.03,13.97,14.02,1585500.0,13.98,14.03,13.97,14.02,1585500.0
2015-04-10 15:40:00,14.02,14.03,13.99,14.03,1758000.0,14.02,14.03,13.99,14.03,1758000.0
2015-04-10 15:50:00,14.03,14.06,14.03,14.06,4281000.0,14.03,14.06,14.03,14.06,4281000.0
2015-04-13 09:30:00,14.03,14.2,14.0,14.2,4275000.0,14.03,14.2,14.0,14.2,4275000.0
2015-04-13 09:40:00,14.2,14.2,14.06,14.1,1680000.0,14.2,14.2,14.06,14.1,1680000.0
2015-04-13 09:50:00,14.1,14.13,14.1,14.11,832500.0,14.1,14.13,14.1,14.11,832500.0
2015-04-13 10:00:00,14.11,14.16,14.1,14.14,1107000.0,14.11,14.16,14.1,14.14,1107000.0
2015-04-13 10:10:00,14.14,14.15,14.11,14.12,889500.0,14.14,14.15,14.11,14.12,889500.0
2015-04-13 10:20:00,14.12,14.15,14.1,14.12,1276500.0,14.12,14.15,14.1,14.12,1276500.0
2015-04-13 10:30:00,14.13,14.13,14.1,14.11,658500.0,14.13,14.13,14.1,14.11,658500.0
2015-04-13 10:40:00,14.11,14.11,14.05,14.07,1453500.0,14.11,14.11,14.05,14.07,1453500.0
2015-04-13 10:50:00,14.07,14.08,14.01,14.02,1225500.0,14.07,14.08,14.01,14.02,1225500.0
2015-04-13 11:00:00,14.02,14.07,14.02,14.07,1647000.0,14.02,14.07,14.02,14.07,1647000.0
2015-04-13 11:10:00,14.07,14.08,14.04,14.06,756000.0,14.07,14.08,14.04,14.06,756000.0
2015-04-13 11:20:00,14.05,14.08,13.98,14.05,3231000.0,14.05,14.08,13.98,14.05,3231000.0
2015-04-13 11:30:00,14.06,14.09,14.05,14.07,1021500.0,14.06,14.09,14.05,14.07,1021500.0
2015-04-13 11:40:00,14.07,14.08,14.05,14.08,475500.0,14.07,14.08,14.05,14.08,475500.0
2015-04-13 11:50:00,14.07,14.08,14.06,14.07,918000.0,14.07,14.08,14.06,14.07,918000.0
2015-04-13 12:00:00,14.07,14.12,14.07,14.08,1002000.0,14.07,14.12,14.07,14.08,1002000.0
2015-04-13 12:10:00,14.08,14.09,14.07,14.08,667500.0,14.08,14.09,14.07,14.08,667500.0
2015-04-13 12:20:00,14.08,14.1,14.06,14.07,453000.0,14.08,14.1,14.06,14.07,453000.0
2015-04-13 12:30:00,14.07,14.1,14.07,14.09,415500.0,14.07,14.1,14.07,14.09,415500.0
2015-04-13 12:40:00,14.09,14.1,14.08,14.08,255000.0,14.09,14.1,14.08,14.08,255000.0
2015-04-13 12:50:00,14.08,14.11,14.07,14.1,813000.0,14.08,14.11,14.07,14.1,813000.0
2015-04-13 13:00:00,14.09,14.1,14.07,14.07,690000.0,14.09,14.1,14.07,14.07,690000.0
2015-04-13 13:10:00,14.08,14.09,14.06,14.07,688500.0,14.08,14.09,14.06,14.07,688500.0
2015-04-13 13:20:00,14.06,14.08,14.06,14.08,1324500.0,14.06,14.08,14.06,14.08,1324500.0
2015-04-13 13:30:00,14.08,14.09,14.04,14.06,1378500.0,14.08,14.09,14.04,14.06,1378500.0
2015-04-13 13:40:00,14.05,14.06,14.02,14.03,1074000.0,14.05,14.06,14.02,14.03,1074000.0
2015-04-13 13:50:00,14.03,14.03,13.99,14.0,1165500.0,14.03,14.03,13.99,14.0,1165500.0
2015-04-13 14:00:00,14.0,14.04,14.0,14.03,910500.0,14.0,14.04,14.0,14.03,910500.0
2015-04-13 14:10:00,14.03,14.03,14.0,14.01,661500.0,14.03,14.03,14.0,14.01,661500.0
2015-04-13 14:20:00,14.01,14.01,13.96,13.99,1716000.0,14.01,14.01,13.96,13.99,1716000.0
2015-04-13 14:30:00,13.99,14.0,13.96,13.98,1960500.0,13.99,14.0,13.96,13.98,1960500.0
2015-04-13 14:40:00,13.99,14.0,13.98,13.98,840000.0,13.99,14.0,13.98,13.98,840000.0
2015-04-13 14:50:00,13.99,13.99,13.96,13.98,1423500.0,13.99,13.99,13.96,13.98,1423500.0
2015-04-13 15:00:00,13.98,14.0,13.97,13.98,1269000.0,13.98,14.0,13.97,13.98,1269000.0
2015-04-13 15:10:00,13.99,13.99,13.96,13.97,1005000.0,13.99,13.99,13.96,13.97,1005000.0
2015-04-13 15:20:00,13.97,13.98,13.94,13.95,930000.0,13.97,13.98,13.94,13.95,930000.0
2015-04-13 15:30:00,13.95,14.0,13.94,13.99,2088000.0,13.95,14.0,13.94,13.99,2088000.0
2015-04-13 15:40:00,14.0,14.02,13.97,13.98,1813500.0,14.0,14.02,13.97,13.98,1813500.0
2015-04-13 15:50:00,13.98,14.0,13.97,13.99,2218500.0,13.98,14.0,13.97,13.99,2218500.0
2015-04-14 09:30:00,13.9,13.97,13.87,13.93,3547500.0,13.9,13.97,13.87,13.93,3547500.0
2015-04-14 09:40:00,13.93,13.93,13.79,13.81,3487500.0,13.93,13.93,13.79,13.81,3487500.0
2015-04-14 09:50:00,13.81,13.85,13.8,13.82,1698000.0,13.81,13.85,13.8,13.82,1698000.0
2015-04-14 10:00:00,13.82,13.83,13.79,13.82,1866000.0,13.82,13.83,13.79,13.82,1866000.0
2015-04-14 10:10:00,13.82,13.87,13.81,13.84,1138500.0,13.82,13.87,13.81,13.84,1138500.0
2015-04-14 10:20:00,13.84,13.85,13.79,13.81,1138500.0,13.84,13.85,13.79,13.81,1138500.0
2015-04-14 10:30:00,13.81,13.81,13.74,13.76,1978500.0,13.81,13.81,13.74,13.76,1978500.0
2015-04-14 10:40:00,13.77,13.8,13.76,13.77,990000.0,13.77,13.8,13.76,13.77,990000.0
2015-04-14 10:50:00,13.78,13.79,13.75,13.75,615000.0,13.78,13.79,13.75,13.75,615000.0
2015-04-14 11:00:00,13.75,13.75,13.71,13.71,1518000.0,13.75,13.75,13.71,13.71,1518000.0
2015-04-14 11:10:00,13.71,13.78,13.7,13.74,1801500.0,13.71,13.78,13.7,13.74,1801500.0
2015-04-14 11:20:00,13.73,13.78,13.73,13.75,1114500.0,13.73,13.78,13.73,13.75,1114500.0
2015-04-14 11:30:00,13.75,13.76,13.72,13.74,705000.0,13.75,13.76,13.72,13.74,705000.0
2015-04-14 11:40:00,13.74,13.76,13.74,13.75,570000.0,13.74,13.76,13.74,13.75,570000.0
2015-04-14 11:50:00,13.75,13.83,13.74,13.8,1009500.0,13.75,13.83,13.74,13.8,1009500.0
2015-04-14 12:00:00,13.8,13.81,13.78,13.8,424500.0,13.8,13.81,13.78,13.8,424500.0
2015-04-14 12:10:00,13.8,13.82,13.79,13.81,841500.0,13.8,13.82,13.79,13.81,841500.0
2015-04-14 12:20:00,13.81,13.85,13.81,13.84,798000.0,13.81,13.85,13.81,13.84,798000.0
2015-04-14 12:30:00,13.85,13.87,13.82,13.82,1402500.0,13.85,13.87,13.82,13.82,1402500.0
2015-04-14 12:40:00,13.83,13.84,13.81,13.83,850500.0,13.83,13.84,13.81,13.83,850500.0
2015-04-14 12:50:00,13.82,13.84,13.79,13.79,255000.0,13.82,13.84,13.79,13.79,255000.0
2015-04-14 13:00:00,13.79,13.79,13.77,13.78,385500.0,13.79,13.79,13.77,13.78,385500.0
2015-04-14 13:10:00,13.78,13.79,13.75,13.75,336000.0,13.78,13.79,13.75,13.75,336000.0
2015-04-14 13:20:00,13.75,13.78,13.75,13.76,294000.0,13.75,13.78,13.75,13.76,294000.0
2015-04-14 13:30:00,13.76,13.78,13.76,13.78,412500.0,13.76,13.78,13.76,13.78,412500.0
2015-04-14 13:40:00,13.78,13.79,13.77,13.77,624000.0,13.78,13.79,13.77,13.77,624000.0
2015-04-14 13:50:00,13.77,13.78,13.77,13.78,228000.0,13.77,13.78,13.77,13.78,228000.0
2015-04-14 14:00:00,13.78,13.82,13.77,13.81,462000.0,13.78,13.82,13.77,13.81,462000.0
2015-04-14 14:10:00,13.82,13.82,13.79,13.82,436500.0,13.82,13.82,13.79,13.82,436500.0
2015-04-14 14:20:00,13.82,13.86,13.81,13.86,846000.0,13.82,13.86,13.81,13.86,846000.0
2015-04-14 14:30:00,13.86,13.86,13.82,13.82,642000.0,13.86,13.86,13.82,13.82,642000.0
2015-04-14 14:40:00,13.83,13.85,13.82,13.83,436500.0,13.83,13.85,13.82,13.83,436500.0
2015-04-14 14:50:00,13.83,13.86,13.82,13.85,387000.0,13.83,13.86,13.82,13.85,387000.0
2015-04-14 15:00:00,13.85,13.86,13.83,13.84,363000.0,13.85,13.86,13.83,13.84,363000.0
2015-04-14 15:10:00,13.84,13.86,13.84,13.85,640500.0,13.84,13.86,13.84,13.85,640500.0
2015-04-14 15:20:00,13.85,13.86,13.84,13.84,904500.0,13.85,13.86,13.84,13.84,904500.0
2015-04-14 15:30:00,13.84,13.85,13.83,13.83,535500.0,13.84,13.85,13.83,13.83,535500.0
2015-04-14 15:40:00,13.83,13.84,13.82,13.83,825000.0,13.83,13.84,13.82,13.83,825000.0
2015-04-14 15:50:00,13.83,13.84,13.82,13.83,1854000.0,13.83,13.84,13.82,13.83,1854000.0
2015-04-15 09:30:00,13.83,13.9,13.77,13.87,2281500.0,13.83,13.9,13.77,13.87,2281500.0
2015-04-15 09:40:00,13.88,13.91,13.85,13.91,760500.0,13.88,13.91,13.85,13.91,760500.0
2015-04-15 09:50:00,13.91,13.96,13.9,13.96,1534500.0,13.91,13.96,13.9,13.96,1534500.0
2015-04-15 10:00:00,13.96,13.97,13.9,13.92,1698000.0,13.96,13.97,13.9,13.92,1698000.0
2015-04-15 10:10:00,13.91,13.94,13.9,13.9,607500.0,13.91,13.94,13.9,13.9,607500.0
2015-04-15 10:20:00,13.9,13.91,13.82,13.83,781500.0,13.9,13.91,13.82,13.83,781500.0
2015-04-15 10:30:00,13.82,13.87,13.82,13.87,817500.0,13.82,13.87,13.82,13.87,817500.0
2015-04-15 10:40:00,13.86,13.88,13.86,13.86,444000.0,13.86,13.88,13.86,13.86,444000.0
2015-04-15 10:50:00,13.87,13.91,13.86,13.91,409500.0,13.87,13.91,13.86,13.91,409500.0
2015-04-15 11:00:00,13.9,13.9,13.86,13.87,379500.0,13.9,13.9,13.86,13.87,379500.0
2015-04-15 11:10:00,13.86,13.88,13.84,13.84,625500.0,13.86,13.88,13.84,13.84,625500.0
2015-04-15 11:20:00,13.84,13.85,13.83,13.85,321000.0,13.84,13.85,13.83,13.85,321000.0
2015-04-15 11:30:00,13.85,13.86,13.84,13.84,399000.0,13.85,13.86,13.84,13.84,399000.0
2015-04-15 11:40:00,13.84,13.85,13.83,13.85,534000.0,13.84,13.85,13.83,13.85,534000.0
2015-04-15 11:50:00,13.85,13.86,13.83,13.85,463500.0,13.85,13.86,13.83,13.85,463500.0
2015-04-15 12:00:00,13.85,13.86,13.82,13.83,549000.0,13.85,13.86,13.82,13.83,549000.0
2015-04-15 12:10:00,13.83,13.84,13.82,13.83,258000.0,13.83,13.84,13.82,13.83,258000.0
2015-04-15 12:20:00,13.83,13.85,13.82,13.82,336000.0,13.83,13.85,13.82,13.82,336000.0
2015-04-15 12:30:00,13.83,13.85,13.81,13.83,484500.0,13.83,13.85,13.81,13.83,484500.0
2015-04-15 12:40:00,13.83,13.84,13.83,13.84,124500.0,13.83,13.84,13.83,13.84,124500.0
2015-04-15 12:50:00,13.84,13.86,13.84,13.85,468000.0,13.84,13.86,13.84,13.85,468000.0
2015-04-15 13:00:00,13.85,13.85,13.83,13.84,330000.0,13.85,13.85,13.83,13.84,330000.0
2015-04-15 13:10:00,13.84,13.85,13.83,13.84,156000.0,13.84,13.85,13.83,13.84,156000.0
2015-04-15 13:20:00,13.84,13.87,13.83,13.86,577500.0,13.84,13.87,13.83,13.86,577500.0
2015-04-15 13:30:00,13.86,13.88,13.86,13.87,250500.0,13.86,13.88,13.86,13.87,250500.0
2015-04-15 13:40:00,13.87,13.91,13.86,13.88,1144500.0,13.87,13.91,13.86,13.88,1144500.0
2015-04-15 13:50:00,13.88,13.92,13.88,13.9,700500.0,13.88,13.92,13.88,13.9,700500.0
2015-04-15 14:00:00,13.91,13.91,13.89,13.9,247500.0,13.91,13.91,13.89,13.9,247500.0
2015-04-15 14:10:00,13.89,13.9,13.87,13.89,229500.0,13.89,13.9,13.87,13.89,229500.0
2015-04-15 14:20:00,13.89,13.9,13.87,13.89,321000.0,13.89,13.9,13.87,13.89,321000.0
2015-04-15 14:30:00,13.89,13.9,13.87,13.88,199500.0,13.89,13.9,13.87,13.88,199500.0
2015-04-15 14:40:00,13.88,13.89,13.88,13.89,330000.0,13.88,13.89,13.88,13.89,330000.0
2015-04-15 14:50:00,13.88,13.89,13.86,13.88,334500.0,13.88,13.89,13.86,13.88,334500.0
2015-04-15 15:00:00,13.88,13.88,13.86,13.87,259500.0,13.88,13.88,13.86,13.87,259500.0
2015-04-15 15:10:00,13.87,13.87,13.86,13.87,244500.0,13.87,13.87,13.86,13.87,244500.0
2015-04-15 15:20:00,13.87,13.88,13.86,13.87,181500.0,13.87,13.88,13.86,13.87,181500.0
2015-04-15 15:30:00,13.87,13.91,13.87,13.87,1059000.0,13.87,13.91,13.87,13.87,1059000.0
2015-04-15 15:40:00,13.87,13.87,13.85,13.87,988500.0,13.87,13.87,13.85,13.87,988500.0
2015-04-15 15:50:00,13.87,13.88,13.85,13.85,1629000.0,13.87,13.88,13.85,13.85,1629000.0
2015-04-16 09:30:00,13.85,13.94,13.83,13.86,1399500.0,13.85,13.94,13.83,13.86,1399500.0
2015-04-16 09:40:00,13.87,13.89,13.84,13.88,733500.0,13.87,13.89,13.84,13.88,733500.0
2015-04-16 09:50:00,13.87,13.88,13.83,13.84,597000.0,13.87,13.88,13.83,13.84,597000.0
2015-04-16 10:00:00,13.84,13.85,13.8,13.81,1011000.0,13.84,13.85,13.8,13.81,1011000.0
2015-04-16 10:10:00,13.81,13.85,13.79,13.8,880500.0,13.81,13.85,13.79,13.8,880500.0
2015-04-16 10:20:00,13.8,13.82,13.76,13.81,1191000.0,13.8,13.82,13.76,13.81,1191000.0
2015-04-16 10:30:00,13.81,13.83,13.8,13.81,535500.0,13.81,13.83,13.8,13.81,535500.0
2015-04-16 10:40:00,13.81,13.83,13.79,13.8,400500.0,13.81,13.83,13.79,13.8,400500.0
2015-04-16 10:50:00,13.79,13.8,13.77,13.78,508500.0,13.79,13.8,13.77,13.78,508500.0
2015-04-16 11:00:00,13.78,13.8,13.77,13.8,400500.0,13.78,13.8,13.77,13.8,400500.0
2015-04-16 11:10:00,13.79,13.8,13.78,13.78,304500.0,13.79,13.8,13.78,13.78,304500.0
2015-04-16 11:20:00,13.78,13.79,13.76,13.78,703500.0,13.78,13.79,13.76,13.78,703500.0
2015-04-16 11:30:00,13.78,13.79,13.76,13.78,277500.0,13.78,13.79,13.76,13.78,277500.0
2015-04-16 11:40:00,13.78,13.78,13.75,13.77,244500.0,13.78,13.78,13.75,13.77,244500.0
2015-04-16 11:50:00,13.77,13.8,13.76,13.79,316500.0,13.77,13.8,13.76,13.79,316500.0
2015-04-16 12:00:00,13.79,13.79,13.78,13.79,297000.0,13.79,13.79,13.78,13.79,297000.0
2015-04-16 12:10:00,13.79,13.79,13.77,13.79,460500.0,13.79,13.79,13.77,13.79,460500.0
2015-04-16 12:20:00,13.79,13.81,13.77,13.78,409500.0,13.79,13.81,13.77,13.78,409500.0
2015-04-16 12:30:00,13.78,13.8,13.77,13.8,364500.0,13.78,13.8,13.77,13.8,364500.0
2015-04-16 12:40:00,13.79,13.8,13.79,13.79,339000.0,13.79,13.8,13.79,13.79,339000.0
2015-04-16 12:50:00,13.79,13.84,13.79,13.83,595500.0,13.79,13.84,13.79,13.83,595500.0
2015-04-16 13:00:00,13.82,13.83,13.81,13.83,342000.0,13.82,13.83,13.81,13.83,342000.0
2015-04-16 13:10:00,13.82,13.84,13.82,13.84,301500.0,13.82,13.84,13.82,13.84,301500.0
2015-04-16 13:20:00,13.84,13.85,13.82,13.84,373500.0,13.84,13.85,13.82,13.84,373500.0
2015-04-16 13:30:00,13.84,13.86,13.84,13.85,342000.0,13.84,13.86,13.84,13.85,342000.0
2015-04-16 13:40:00,13.85,13.87,13.84,13.86,279000.0,13.85,13.87,13.84,13.86,279000.0
2015-04-16 13:50:00,13.85,13.86,13.84,13.85,442500.0,13.85,13.86,13.84,13.85,442500.0
2015-04-16 14:00:00,13.86,13.86,13.84,13.85,564000.0,13.86,13.86,13.84,13.85,564000.0
2015-04-16 14:10:00,13.84,13.85,13.84,13.84,237000.0,13.84,13.85,13.84,13.84,237000.0
2015-04-16 14:20:00,13.84,13.85,13.84,13.85,189000.0,13.84,13.85,13.84,13.85,189000.0
2015-04-16 14:30:00,13.85,13.85,13.83,13.84,256500.0,13.85,13.85,13.83,13.84,256500.0
2015-04-16 14:40:00,13.83,13.84,13.81,13.82,349500.0,13.83,13.84,13.81,13.82,349500.0
2015-04-16 14:50:00,13.81,13.81,13.79,13.79,367500.0,13.81,13.81,13.79,13.79,367500.0
2015-04-16 15:00:00,13.79,13.8,13.78,13.79,552000.0,13.79,13.8,13.78,13.79,552000.0
2015-04-16 15:10:00,13.78,13.8,13.78,13.79,225000.0,13.78,13.8,13.78,13.79,225000.0
2015-04-16 15:20:00,13.79,13.79,13.77,13.77,388500.0,13.79,13.79,13.77,13.77,388500.0
2015-04-16 15:30:00,13.77,13.81,13.77,13.8,492000.0,13.77,13.81,13.77,13.8,492000.0
2015-04-16 15:40:00,13.8,13.8,13.77,13.78,501000.0,13.8,13.8,13.77,13.78,501000.0
2015-04-16 15:50:00,13.78,13.79,13.75,13.78,1540500.0,13.78,13.79,13.75,13.78,1540500.0
2015-04-17 09:30:00,13.67,13.68,13.62,13.66,2157000.0,13.67,13.68,13.62,13.66,2157000.0
2015-04-17 09:40:00,13.66,13.68,13.64,13.67,1306500.0,13.66,13.68,13.64,13.67,1306500.0
2015-04-17 09:50:00,13.66,13.67,13.64,13.65,771000.0,13.66,13.67,13.64,13.65,771000.0
2015-04-17 10:00:00,13.65,13.66,13.6,13.61,1311000.0,13.65,13.66,13.6,13.61,1311000.0
2015-04-17 10:10:00,13.61,13.62,13.57,13.57,1666500.0,13.61,13.62,13.57,13.57,1666500.0
2015-04-17 10:20:00,13.57,13.6,13.57,13.6,1308000.0,13.57,13.6,13.57,13.6,1308000.0
2015-04-17 10:30:00,13.59,13.61,13.59,13.59,754500.0,13.59,13.61,13.59,13.59,754500.0
2015-04-17 10:40:00,13.59,13.6,13.57,13.59,540000.0,13.59,13.6,13.57,13.59,540000.0
2015-04-17 10:50:00,13.58,13.61,13.58,13.59,603000.0,13.58,13.61,13.58,13.59,603000.0
2015-04-17 11:00:00,13.59,13.61,13.59,13.6,543000.0,13.59,13.61,13.59,13.6,543000.0
2015-04-17 11:10:00,13.6,13.62,13.6,13.6,550500.0,13.6,13.62,13.6,13.6,550500.0
2015-04-17 11:20:00,13.6,13.63,13.6,13.61,294000.0,13.6,13.63,13.6,13.61,294000.0
2015-04-17 11:30:00,13.61,13.62,13.59,13.6,406500.0,13.61,13.62,13.59,13.6,406500.0
2015-04-17 11:40:00,13.6,13.62,13.59,13.61,169500.0,13.6,13.62,13.59,13.61,169500.0
2015-04-17 11:50:00,13.62,13.68,13.61,13.67,664500.0,13.62,13.68,13.61,13.67,664500.0
2015-04-17 12:00:00,13.66,13.68,13.66,13.68,559500.0,13.66,13.68,13.66,13.68,559500.0
2015-04-17 12:10:00,13.67,13.68,13.66,13.67,415500.0,13.67,13.68,13.66,13.67,415500.0
2015-04-17 12:20:00,13.67,13.67,13.64,13.65,390000.0,13.67,13.67,13.64,13.65,390000.0
2015-04-17 12:30:00,13.65,13.67,13.65,13.67,292500.0,13.65,13.67,13.65,13.67,292500.0
2015-04-17 12:40:00,13.66,13.66,13.64,13.66,187500.0,13.66,13.66,13.64,13.66,187500.0
2015-04-17 12:50:00,13.65,13.66,13.63,13.64,562500.0,13.65,13.66,13.63,13.64,562500.0
2015-04-17 13:00:00,13.63,13.66,13.63,13.66,46500.0,13.63,13.66,13.63,13.66,46500.0
2015-04-17 13:10:00,13.65,13.68,13.65,13.67,432000.0,13.65,13.68,13.65,13.67,432000.0
2015-04-17 13:20:00,13.68,13.78,13.66,13.78,2572500.0,13.68,13.78,13.66,13.78,2572500.0
2015-04-17 13:30:00,13.78,13.79,13.72,13.73,840000.0,13.78,13.79,13.72,13.73,840000.0
2015-04-17 13:40:00,13.73,13.73,13.7,13.71,433500.0,13.73,13.73,13.7,13.71,433500.0
2015-04-17 13:50:00,13.71,13.71,13.66,13.68,655500.0,13.71,13.71,13.66,13.68,655500.0
2015-04-17 14:00:00,13.68,13.68,13.64,13.65,778500.0,13.68,13.68,13.64,13.65,778500.0
2015-04-17 14:10:00,13.65,13.65,13.62,13.64,781500.0,13.65,13.65,13.62,13.64,781500.0
2015-04-17 14:20:00,13.64,13.68,13.63,13.68,621000.0,13.64,13.68,13.63,13.68,621000.0
2015-04-17 14:30:00,13.68,13.71,13.66,13.7,894000.0,13.68,13.71,13.66,13.7,894000.0
2015-04-17 14:40:00,13.7,13.71,13.68,13.68,468000.0,13.7,13.71,13.68,13.68,468000.0
2015-04-17 14:50:00,13.68,13.71,13.67,13.69,393000.0,13.68,13.71,13.67,13.69,393000.0
2015-04-17 15:00:00,13.68,13.71,13.68,13.7,513000.0,13.68,13.71,13.68,13.7,513000.0
2015-04-17 15:10:00,13.7,13.72,13.69,13.7,633000.0,13.7,13.72,13.69,13.7,633000.0
2015-04-17 15:20:00,13.71,13.71,13.69,13.7,414000.0,13.71,13.71,13.69,13.7,414000.0
2015-04-17 15:30:00,13.7,13.76,13.7,13.74,994500.0,13.7,13.76,13.7,13.74,994500.0
2015-04-17 15:40:00,13.75,13.77,13.74,13.76,1006500.0,13.75,13.77,13.74,13.76,1006500.0
2015-04-17 15:50:00,13.76,13.79,13.76,13.79,2554500.0,13.76,13.79,13.76,13.79,2554500.0
2015-04-20 09:30:00,13.79,13.79,13.65,13.68,2191500.0,13.79,13.79,13.65,13.68,2191500.0
2015-04-20 09:40:00,13.68,13.79,13.67,13.71,1140000.0,13.68,13.79,13.67,13.71,1140000.0
2015-04-20 09:50:00,13.71,13.86,13.7,13.81,3835500.0,13.71,13.86,13.7,13.81,3835500.0
2015-04-20 10:00:00,13.81,13.83,13.74,13.79,805500.0,13.81,13.83,13.74,13.79,805500.0
2015-04-20 10:10:00,13.79,13.83,13.77,13.79,1173000.0,13.79,13.83,13.77,13.79,1173000.0
2015-04-20 10:20:00,13.79,13.81,13.73,13.76,1194000.0,13.79,13.81,13.73,13.76,1194000.0
2015-04-20 10:30:00,13.76,13.76,13.72,13.74,885000.0,13.76,13.76,13.72,13.74,885000.0
2015-04-20 10:40:00,13.74,13.75,13.73,13.75,502500.0,13.74,13.75,13.73,13.75,502500.0
2015-04-20 10:50:00,13.75,13.76,13.74,13.76,696000.0,13.75,13.76,13.74,13.76,696000.0
2015-04-20 11:00:00,13.76,13.77,13.71,13.72,1078500.0,13.76,13.77,13.71,13.72,1078500.0
2015-04-20 11:10:00,13.72,13.73,13.68,13.68,1134000.0,13.72,13.73,13.68,13.68,1134000.0
2015-04-20 11:20:00,13.69,13.72,13.69,13.7,801000.0,13.69,13.72,13.69,13.7,801000.0
2015-04-20 11:30:00,13.7,13.7,13.67,13.67,753000.0,13.7,13.7,13.67,13.67,753000.0
2015-04-20 11:40:00,13.67,13.68,13.64,13.66,1321500.0,13.67,13.68,13.64,13.66,1321500.0
2015-04-20 11:50:00,13.66,13.7,13.66,13.66,606000.0,13.66,13.7,13.66,13.66,606000.0
2015-04-20 12:00:00,13.65,13.66,13.61,13.62,870000.0,13.65,13.66,13.61,13.62,870000.0
2015-04-20 12:10:00,13.62,13.62,13.59,13.61,967500.0,13.62,13.62,13.59,13.61,967500.0
2015-04-20 12:20:00,13.61,13.64,13.61,13.63,510000.0,13.61,13.64,13.61,13.63,510000.0
2015-04-20 12:30:00,13.62,13.64,13.61,13.62,475500.0,13.62,13.64,13.61,13.62,475500.0
2015-04-20 12:40:00,13.61,13.64,13.6,13.63,817500.0,13.61,13.64,13.6,13.63,817500.0
2015-04-20 12:50:00,13.63,13.65,13.62,13.65,360000.0,13.63,13.65,13.62,13.65,360000.0
2015-04-20 13:00:00,13.65,13.65,13.64,13.65,358500.0,13.65,13.65,13.64,13.65,358500.0
2015-04-20 13:10:00,13.65,13.68,13.65,13.67,418500.0,13.65,13.68,13.65,13.67,418500.0
2015-04-20 13:20:00,13.68,13.7,13.67,13.67,445500.0,13.68,13.7,13.67,13.67,445500.0
2015-04-20 13:30:00,13.68,13.71,13.67,13.7,367500.0,13.68,13.71,13.67,13.7,367500.0
2015-04-20 13:40:00,13.69,13.73,13.69,13.71,573000.0,13.69,13.73,13.69,13.71,573000.0
2015-04-20 13:50:00,13.72,13.73,13.71,13.72,319500.0,13.72,13.73,13.71,13.72,319500.0
2015-04-20 14:00:00,13.72,13.72,13.67,13.68,294000.0,13.72,13.72,13.67,13.68,294000.0
2015-04-20 14:10:00,13.67,13.69,13.67,13.67,276000.0,13.67,13.69,13.67,13.67,276000.0
2015-04-20 14:20:00,13.68,13.69,13.67,13.68,226500.0,13.68,13.69,13.67,13.68,226500.0
2015-04-20 14:30:00,13.68,13.68,13.66,13.66,459000.0,13.68,13.68,13.66,13.66,459000.0
2015-04-20 14:40:00,13.66,13.67,13.65,13.66,297000.0,13.66,13.67,13.65,13.66,297000.0
2015-04-20 14:50:00,13.66,13.68,13.64,13.68,397500.0,13.66,13.68,13.64,13.68,397500.0
2015-04-20 15:00:00,13.68,13.71,13.67,13.71,462000.0,13.68,13.71,13.67,13.71,462000.0
2015-04-20 15:10:00,13.71,13.72,13.7,13.72,526500.0,13.71,13.72,13.7,13.72,526500.0
2015-04-20 15:20:00,13.72,13.72,13.69,13.72,1039500.0,13.72,13.72,13.69,13.72,1039500.0
2015-04-20 15:30:00,13.72,13.72,13.66,13.66,766500.0,13.72,13.72,13.66,13.66,766500.0
2015-04-20 15:40:00,13.66,13.69,13.66,13.68,762000.0,13.66,13.69,13.66,13.68,762000.0
2015-04-20 15:50:00,13.68,13.7,13.68,13.68,1477500.0,13.68,13.7,13.68,13.68,1477500.0
2015-04-21 09:30:00,13.72,13.75,13.62,13.75,1641000.0,13.72,13.75,13.62,13.75,1641000.0
2015-04-21 09:40:00,13.75,13.83,13.69,13.77,1897500.0,13.75,13.83,13.69,13.77,1897500.0
2015-04-21 09:50:00,13.78,13.79,13.73,13.77,769500.0,13.78,13.79,13.73,13.77,769500.0
2015-04-21 10:00:00,13.77,13.78,13.7,13.72,567000.0,13.77,13.78,13.7,13.72,567000.0
2015-04-21 10:10:00,13.72,13.81,13.72,13.8,1138500.0,13.72,13.81,13.72,13.8,1138500.0
2015-04-21 10:20:00,13.8,13.81,13.76,13.77,637500.0,13.8,13.81,13.76,13.77,637500.0
2015-04-21 10:30:00,13.78,13.84,13.77,13.84,1600500.0,13.78,13.84,13.77,13.84,1600500.0
2015-04-21 10:40:00,13.84,13.88,13.8,13.84,2179500.0,13.84,13.88,13.8,13.84,2179500.0
2015-04-21 10:50:00,13.84,13.87,13.82,13.85,1446000.0,13.84,13.87,13.82,13.85,1446000.0
2015-04-21 11:00:00,13.85,13.87,13.83,13.85,1012500.0,13.85,13.87,13.83,13.85,1012500.0
2015-04-21 11:10:00,13.86,13.97,13.86,13.93,2947500.0,13.86,13.97,13.86,13.93,2947500.0
2015-04-21 11:20:00,13.93,14.01,13.93,13.97,2976000.0,13.93,14.01,13.93,13.97,2976000.0
2015-04-21 11:30:00,13.98,13.99,13.95,13.99,1308000.0,13.98,13.99,13.95,13.99,1308000.0
2015-04-21 11:40:00,13.99,14.03,13.93,13.98,2152500.0,13.99,14.03,13.93,13.98,2152500.0
2015-04-21 11:50:00,13.98,13.98,13.94,13.95,1432500.0,13.98,13.98,13.94,13.95,1432500.0
2015-04-21 12:00:00,13.95,14.01,13.94,14.01,1293000.0,13.95,14.01,13.94,14.01,1293000.0
2015-04-21 12:10:00,14.01,14.03,14.0,14.01,1533000.0,14.01,14.03,14.0,14.01,1533000.0
2015-04-21 12:20:00,14.02,14.05,14.01,14.03,1878000.0,14.02,14.05,14.01,14.03,1878000.0
2015-04-21 12:30:00,14.02,14.05,14.02,14.02,829500.0,14.02,14.05,14.02,14.02,829500.0
2015-04-21 12:40:00,14.02,14.03,14.0,14.02,760500.0,14.02,14.03,14.0,14.02,760500.0
2015-04-21 12:50:00,14.02,14.02,13.98,13.99,483000.0,14.02,14.02,13.98,13.99,483000.0
2015-04-21 13:00:00,14.0,14.02,13.99,13.99,481500.0,14.0,14.02,13.99,13.99,481500.0
2015-04-21 13:10:00,13.99,14.01,13.99,14.0,330000.0,13.99,14.01,13.99,14.0,330000.0
2015-04-21 13:20:00,14.01,14.01,13.99,14.0,289500.0,14.01,14.01,13.99,14.0,289500.0
2015-04-21 13:30:00,14.0,14.01,13.95,13.96,853500.0,14.0,14.01,13.95,13.96,853500.0
2015-04-21 13:40:00,13.97,13.98,13.94,13.94,724500.0,13.97,13.98,13.94,13.94,724500.0
2015-04-21 13:50:00,13.95,13.96,13.94,13.94,418500.0,13.95,13.96,13.94,13.94,418500.0
2015-04-21 14:00:00,13.94,13.97,13.93,13.95,526500.0,13.94,13.97,13.93,13.95,526500.0
2015-04-21 14:10:00,13.95,14.0,13.94,13.97,679500.0,13.95,14.0,13.94,13.97,679500.0
2015-04-21 14:20:00,13.97,14.01,13.97,13.99,639000.0,13.97,14.01,13.97,13.99,639000.0
2015-04-21 14:30:00,14.0,14.0,13.97,13.98,541500.0,14.0,14.0,13.97,13.98,541500.0
2015-04-21 14:40:00,13.98,13.98,13.93,13.96,874500.0,13.98,13.98,13.93,13.96,874500.0
2015-04-21 14:50:00,13.96,13.96,13.93,13.95,498000.0,13.96,13.96,13.93,13.95,498000.0
2015-04-21 15:00:00,13.94,13.96,13.94,13.96,876000.0,13.94,13.96,13.94,13.96,876000.0
2015-04-21 15:10:00,13.96,13.97,13.93,13.95,750000.0,13.96,13.97,13.93,13.95,750000.0
2015-04-21 15:20:00,13.95,13.95,13.93,13.94,718500.0,13.95,13.95,13.93,13.94,718500.0
2015-04-21 15:30:00,13.94,13.94,13.92,13.93,1020000.0,13.94,13.94,13.92,13.93,1020000.0
2015-04-21 15:40:00,13.93,13.94,13.91,13.92,1170000.0,13.93,13.94,13.91,13.92,1170000.0
2015-04-21 15:50:00,13.92,13.96,13.92,13.96,2337000.0,13.92,13.96,13.92,13.96,2337000.0
2015-04-22 09:30:00,14.17,14.45,14.11,14.43,12643500.0,14.17,14.45,14.11,14.43,12643500.0
2015-04-22 09:40:00,14.45,14.45,14.32,14.42,5130000.0,14.45,14.45,14.32,14.42,5130000.0
2015-04-22 09:50:00,14.42,14.54,14.36,14.5,6726000.0,14.42,14.54,14.36,14.5,6726000.0
2015-04-22 10:00:00,14.5,14.57,14.45,14.53,4609500.0,14.5,14.57,14.45,14.53,4609500.0
2015-04-22 10:10:00,14.54,14.63,14.52,14.57,5961000.0,14.54,14.63,14.52,14.57,5961000.0
2015-04-22 10:20:00,14.56,14.59,14.51,14.57,3393000.0,14.56,14.59,14.51,14.57,3393000.0
2015-04-22 10:30:00,14.58,14.69,14.57,14.68,6564000.0,14.58,14.69,14.57,14.68,6564000.0
2015-04-22 10:40:00,14.68,14.7,14.63,14.64,2667000.0,14.68,14.7,14.63,14.64,2667000.0
2015-04-22 10:50:00,14.64,14.65,14.53,14.61,3864000.0,14.64,14.65,14.53,14.61,3864000.0
2015-04-22 11:00:00,14.6,14.65,14.6,14.63,1917000.0,14.6,14.65,14.6,14.63,1917000.0
2015-04-22 11:10:00,14.64,14.65,14.56,14.58,1953000.0,14.64,14.65,14.56,14.58,1953000.0
2015-04-22 11:20:00,14.58,14.61,14.55,14.6,1465500.0,14.58,14.61,14.55,14.6,1465500.0
2015-04-22 11:30:00,14.6,14.64,14.6,14.62,1581000.0,14.6,14.64,14.6,14.62,1581000.0
2015-04-22 11:40:00,14.63,14.66,14.61,14.61,1758000.0,14.63,14.66,14.61,14.61,1758000.0
2015-04-22 11:50:00,14.62,14.63,14.59,14.63,1051500.0,14.62,14.63,14.59,14.63,1051500.0
2015-04-22 12:00:00,14.63,14.63,14.6,14.61,1279500.0,14.63,14.63,14.6,14.61,1279500.0
2015-04-22 12:10:00,14.62,14.65,14.61,14.63,1381500.0,14.62,14.65,14.61,14.63,1381500.0
2015-04-22 12:20:00,14.63,14.68,14.63,14.63,2244000.0,14.63,14.68,14.63,14.63,2244000.0
2015-04-22 12:30:00,14.63,14.65,14.6,14.64,664500.0,14.63,14.65,14.6,14.64,664500.0
2015-04-22 12:40:00,14.65,14.71,14.63,14.69,3138000.0,14.65,14.71,14.63,14.69,3138000.0
2015-04-22 12:50:00,14.69,14.73,14.69,14.7,2256000.0,14.69,14.73,14.69,14.7,2256000.0
2015-04-22 13:00:00,14.7,14.73,14.69,14.73,936000.0,14.7,14.73,14.69,14.73,936000.0
2015-04-22 13:10:00,14.73,14.79,14.72,14.76,3159000.0,14.73,14.79,14.72,14.76,3159000.0
2015-04-22 13:20:00,14.76,14.79,14.74,14.77,1044000.0,14.76,14.79,14.74,14.77,1044000.0
2015-04-22 13:30:00,14.77,14.78,14.71,14.72,1110000.0,14.77,14.78,14.71,14.72,1110000.0
2015-04-22 13:40:00,14.72,14.75,14.7,14.74,1239000.0,14.72,14.75,14.7,14.74,1239000.0
2015-04-22 13:50:00,14.74,14.75,14.7,14.7,1155000.0,14.74,14.75,14.7,14.7,1155000.0
2015-04-22 14:00:00,14.71,14.73,14.66,14.71,1477500.0,14.71,14.73,14.66,14.71,1477500.0
2015-04-22 14:10:00,14.72,14.73,14.68,14.68,520500.0,14.72,14.73,14.68,14.68,520500.0
2015-04-22 14:20:00,14.69,14.71,14.67,14.7,705000.0,14.69,14.71,14.67,14.7,705000.0
2015-04-22 14:30:00,14.7,14.72,14.67,14.68,865500.0,14.7,14.72,14.67,14.68,865500.0
2015-04-22 14:40:00,14.67,14.71,14.67,14.7,780000.0,14.67,14.71,14.67,14.7,780000.0
2015-04-22 14:50:00,14.7,14.72,14.68,14.7,799500.0,14.7,14.72,14.68,14.7,799500.0
2015-04-22 15:00:00,14.7,14.71,14.67,14.68,1171500.0,14.7,14.71,14.67,14.68,1171500.0
2015-04-22 15:10:00,14.68,14.69,14.64,14.68,1461000.0,14.68,14.69,14.64,14.68,1461000.0
2015-04-22 15:20:00,14.69,14.71,14.68,14.71,1263000.0,14.69,14.71,14.68,14.71,1263000.0
2015-04-22 15:30:00,14.71,14.71,14.66,14.68,1530000.0,14.71,14.71,14.66,14.68,1530000.0
2015-04-22 15:40:00,14.68,14.69,14.63,14.65,2190000.0,14.68,14.69,14.63,14.65,2190000.0
2015-04-22 15:50:00,14.65,14.65,14.62,14.63,4969500.0,14.65,14.65,14.62,14.63,4969500.0
2015-04-23 09:30:00,14.55,14.7,14.51,14.69,4365000.0,14.55,14.7,14.51,14.69,4365000.0
2015-04-23 09:40:00,14.69,14.77,14.6,14.62,4368000.0,14.69,14.77,14.6,14.62,4368000.0
2015-04-23 09:50:00,14.62,14.62,14.55,14.59,2365500.0,14.62,14.62,14.55,14.59,2365500.0
2015-04-23 10:00:00,14.59,14.63,14.53,14.57,1761000.0,14.59,14.63,14.53,14.57,1761000.0
2015-04-23 10:10:00,14.58,14.6,14.55,14.57,2193000.0,14.58,14.6,14.55,14.57,2193000.0
2015-04-23 10:20:00,14.57,14.58,14.48,14.5,2098500.0,14.57,14.58,14.48,14.5,2098500.0
2015-04-23 10:30:00,14.5,14.58,14.49,14.54,1327500.0,14.5,14.58,14.49,14.54,1327500.0
2015-04-23 10:40:00,14.54,14.55,14.52,14.53,1323000.0,14.54,14.55,14.52,14.53,1323000.0
2015-04-23 10:50:00,14.53,14.54,14.49,14.54,709500.0,14.53,14.54,14.49,14.54,709500.0
2015-04-23 11:00:00,14.54,14.57,14.53,14.57,829500.0,14.54,14.57,14.53,14.57,829500.0
2015-04-23 11:10:00,14.57,14.57,14.53,14.56,1435500.0,14.57,14.57,14.53,14.56,1435500.0
2015-04-23 11:20:00,14.56,14.58,14.52,14.57,1542000.0,14.56,14.58,14.52,14.57,1542000.0
2015-04-23 11:30:00,14.57,14.59,14.55,14.58,1048500.0,14.57,14.59,14.55,14.58,1048500.0
2015-04-23 11:40:00,14.58,14.62,14.58,14.59,984000.0,14.58,14.62,14.58,14.59,984000.0
2015-04-23 11:50:00,14.6,14.66,14.6,14.61,2431500.0,14.6,14.66,14.6,14.61,2431500.0
2015-04-23 12:00:00,14.61,14.67,14.6,14.66,1294500.0,14.61,14.67,14.6,14.66,1294500.0
2015-04-23 12:10:00,14.66,14.68,14.62,14.64,1260000.0,14.66,14.68,14.62,14.64,1260000.0
2015-04-23 12:20:00,14.64,14.66,14.61,14.64,618000.0,14.64,14.66,14.61,14.64,618000.0
2015-04-23 12:30:00,14.64,14.67,14.62,14.66,894000.0,14.64,14.67,14.62,14.66,894000.0
2015-04-23 12:40:00,14.66,14.7,14.66,14.7,1380000.0,14.66,14.7,14.66,14.7,1380000.0
2015-04-23 12:50:00,14.7,14.7,14.68,14.7,720000.0,14.7,14.7,14.68,14.7,720000.0
2015-04-23 13:00:00,14.7,14.72,14.69,14.7,1665000.0,14.7,14.72,14.69,14.7,1665000.0
2015-04-23 13:10:00,14.7,14.71,14.67,14.67,793500.0,14.7,14.71,14.67,14.67,793500.0
2015-04-23 13:20:00,14.68,14.7,14.65,14.65,1363500.0,14.68,14.7,14.65,14.65,1363500.0
2015-04-23 13:30:00,14.66,14.68,14.63,14.63,739500.0,14.66,14.68,14.63,14.63,739500.0
2015-04-23 13:40:00,14.63,14.66,14.62,14.63,480000.0,14.63,14.66,14.62,14.63,480000.0
2015-04-23 13:50:00,14.63,14.64,14.61,14.62,624000.0,14.63,14.64,14.61,14.62,624000.0
2015-04-23 14:00:00,14.63,14.68,14.61,14.68,748500.0,14.63,14.68,14.61,14.68,748500.0
2015-04-23 14:10:00,14.68,14.68,14.65,14.66,723000.0,14.68,14.68,14.65,14.66,723000.0
2015-04-23 14:20:00,14.66,14.66,14.62,14.62,490500.0,14.66,14.66,14.62,14.62,490500.0
2015-04-23 14:30:00,14.63,14.67,14.63,14.64,474000.0,14.63,14.67,14.63,14.64,474000.0
2015-04-23 14:40:00,14.64,14.64,14.61,14.64,757500.0,14.64,14.64,14.61,14.64,757500.0
2015-04-23 14:50:00,14.64,14.66,14.63,14.65,928500.0,14.64,14.66,14.63,14.65,928500.0
2015-04-23 15:00:00,14.65,14.68,14.65,14.66,1377000.0,14.65,14.68,14.65,14.66,1377000.0
2015-04-23 15:10:00,14.66,14.67,14.64,14.64,910500.0,14.66,14.67,14.64,14.64,910500.0
2015-04-23 15:20:00,14.64,14.65,14.62,14.64,1245000.0,14.64,14.65,14.62,14.64,1245000.0
2015-04-23 15:30:00,14.64,14.66,14.63,14.63,934500.0,14.64,14.66,14.63,14.63,934500.0
2015-04-23 15:40:00,14.64,14.64,14.59,14.59,1947000.0,14.64,14.64,14.59,14.59,1947000.0
2015-04-23 15:50:00,14.59,14.59,14.56,14.57,2775000.0,14.59,14.59,14.56,14.57,2775000.0
2015-04-24 09:30:00,14.7,14.7,14.53,14.58,2782500.0,14.7,14.7,14.53,14.58,2782500.0
2015-04-24 09:40:00,14.58,14.63,14.56,14.59,1344000.0,14.58,14.63,14.56,14.59,1344000.0
2015-04-24 09:50:00,14.6,14.65,14.58,14.62,1549500.0,14.6,14.65,14.58,14.62,1549500.0
2015-04-24 10:00:00,14.62,14.62,14.56,14.57,1180500.0,14.62,14.62,14.56,14.57,1180500.0
2015-04-24 10:10:00,14.57,14.58,14.55,14.58,877500.0,14.57,14.58,14.55,14.58,877500.0
2015-04-24 10:20:00,14.58,14.59,14.55,14.58,480000.0,14.58,14.59,14.55,14.58,480000.0
2015-04-24 10:30:00,14.58,14.61,14.57,14.58,537000.0,14.58,14.61,14.57,14.58,537000.0
2015-04-24 10:40:00,14.58,14.58,14.56,14.56,594000.0,14.58,14.58,14.56,14.56,594000.0
2015-04-24 10:50:00,14.57,14.59,14.56,14.59,835500.0,14.57,14.59,14.56,14.59,835500.0
2015-04-24 11:00:00,14.59,14.72,14.58,14.67,2805000.0,14.59,14.72,14.58,14.67,2805000.0
2015-04-24 11:10:00,14.67,14.69,14.64,14.68,630000.0,14.67,14.69,14.64,14.68,630000.0
2015-04-24 11:20:00,14.7,14.7,14.65,14.68,585000.0,14.7,14.7,14.65,14.68,585000.0
2015-04-24 11:30:00,14.68,14.68,14.66,14.66,381000.0,14.68,14.68,14.66,14.66,381000.0
2015-04-24 11:40:00,14.66,14.66,14.63,14.64,418500.0,14.66,14.66,14.63,14.64,418500.0
2015-04-24 11:50:00,14.65,14.65,14.63,14.63,219000.0,14.65,14.65,14.63,14.63,219000.0
2015-04-24 12:00:00,14.63,14.65,14.62,14.65,426000.0,14.63,14.65,14.62,14.65,426000.0
2015-04-24 12:10:00,14.65,14.65,14.63,14.64,576000.0,14.65,14.65,14.63,14.64,576000.0
2015-04-24 12:20:00,14.64,14.65,14.61,14.64,531000.0,14.64,14.65,14.61,14.64,531000.0
2015-04-24 12:30:00,14.64,14.64,14.63,14.63,225000.0,14.64,14.64,14.63,14.63,225000.0
2015-04-24 12:40:00,14.63,14.64,14.6,14.6,510000.0,14.63,14.64,14.6,14.6,510000.0
2015-04-24 12:50:00,14.6,14.61,14.59,14.6,471000.0,14.6,14.61,14.59,14.6,471000.0
2015-04-24 13:00:00,14.6,14.6,14.57,14.58,553500.0,14.6,14.6,14.57,14.58,553500.0
2015-04-24 13:10:00,14.58,14.58,14.57,14.57,324000.0,14.58,14.58,14.57,14.57,324000.0
2015-04-24 13:20:00,14.58,14.59,14.57,14.57,816000.0,14.58,14.59,14.57,14.57,816000.0
2015-04-24 13:30:00,14.57,14.6,14.57,14.57,579000.0,14.57,14.6,14.57,14.57,579000.0
2015-04-24 13:40:00,14.57,14.6,14.57,14.58,637500.0,14.57,14.6,14.57,14.58,637500.0
2015-04-24 13:50:00,14.58,14.58,14.56,14.57,454500.0,14.58,14.58,14.56,14.57,454500.0
2015-04-24 14:00:00,14.57,14.59,14.57,14.57,397500.0,14.57,14.59,14.57,14.57,397500.0
2015-04-24 14:10:00,14.57,14.57,14.56,14.57,393000.0,14.57,14.57,14.56,14.57,393000.0
2015-04-24 14:20:00,14.57,14.59,14.57,14.59,313500.0,14.57,14.59,14.57,14.59,313500.0
2015-04-24 14:30:00,14.59,14.59,14.56,14.56,469500.0,14.59,14.59,14.56,14.56,469500.0
2015-04-24 14:40:00,14.56,14.58,14.56,14.56,501000.0,14.56,14.58,14.56,14.56,501000.0
2015-04-24 14:50:00,14.57,14.58,14.56,14.56,511500.0,14.57,14.58,14.56,14.56,511500.0
2015-04-24 15:00:00,14.56,14.57,14.55,14.56,504000.0,14.56,14.57,14.55,14.56,504000.0
2015-04-24 15:10:00,14.56,14.56,14.54,14.55,739500.0,14.56,14.56,14.54,14.55,739500.0
2015-04-24 15:20:00,14.55,14.56,14.54,14.55,379500.0,14.55,14.56,14.54,14.55,379500.0
2015-04-24 15:30:00,14.56,14.59,14.55,14.59,715500.0,14.56,14.59,14.55,14.59,715500.0
2015-04-24 15:40:00,14.59,14.59,14.58,14.59,684000.0,14.59,14.59,14.58,14.59,684000.0
2015-04-24 15:50:00,14.59,14.6,14.56,14.56,2533500.0,14.59,14.6,14.56,14.56,2533500.0
2015-04-27 09:30:00,14.84,15.03,14.8,15.01,9739500.0,14.84,15.03,14.8,15.01,9739500.0
2015-04-27 09:40:00,15.01,15.28,15.01,15.24,9655500.0,15.01,15.28,15.01,15.24,9655500.0
2015-04-27 09:50:00,15.24,15.33,15.23,15.33,6319500.0,15.24,15.33,15.23,15.33,6319500.0
2015-04-27 10:00:00,15.33,15.53,15.32,15.47,9177000.0,15.33,15.53,15.32,15.47,9177000.0
2015-04-27 10:10:00,15.46,15.5,15.38,15.44,8215500.0,15.46,15.5,15.38,15.44,8215500.0
2015-04-27 10:20:00,15.44,15.47,15.4,15.43,3853500.0,15.44,15.47,15.4,15.43,3853500.0
2015-04-27 10:30:00,15.43,15.59,15.43,15.59,5134500.0,15.43,15.59,15.43,15.59,5134500.0
2015-04-27 10:40:00,15.59,15.8,15.57,15.75,12856500.0,15.59,15.8,15.57,15.75,12856500.0
2015-04-27 10:50:00,15.75,15.86,15.69,15.8,8218500.0,15.75,15.86,15.69,15.8,8218500.0
2015-04-27 11:00:00,15.8,15.85,15.73,15.74,6459000.0,15.8,15.85,15.73,15.74,6459000.0
2015-04-27 11:10:00,15.75,15.81,15.7,15.77,4453500.0,15.75,15.81,15.7,15.77,4453500.0
2015-04-27 11:20:00,15.77,15.85,15.76,15.79,3448500.0,15.77,15.85,15.76,15.79,3448500.0
2015-04-27 11:30:00,15.79,15.92,15.79,15.89,4936500.0,15.79,15.92,15.79,15.89,4936500.0
2015-04-27 11:40:00,15.89,15.91,15.75,15.81,4726500.0,15.89,15.91,15.75,15.81,4726500.0
2015-04-27 11:50:00,15.81,15.82,15.75,15.79,3109500.0,15.81,15.82,15.75,15.79,3109500.0
2015-04-27 12:00:00,15.79,15.82,15.72,15.72,2427000.0,15.79,15.82,15.72,15.72,2427000.0
2015-04-27 12:10:00,15.73,15.73,15.57,15.57,5709000.0,15.73,15.73,15.57,15.57,5709000.0
2015-04-27 12:20:00,15.58,15.61,15.54,15.54,3583500.0,15.58,15.61,15.54,15.54,3583500.0
2015-04-27 12:30:00,15.55,15.63,15.51,15.58,3865500.0,15.55,15.63,15.51,15.58,3865500.0
2015-04-27 12:40:00,15.58,15.63,15.54,15.6,1915500.0,15.58,15.63,15.54,15.6,1915500.0
2015-04-27 12:50:00,15.61,15.65,15.57,15.61,1930500.0,15.61,15.65,15.57,15.61,1930500.0
2015-04-27 13:00:00,15.61,15.66,15.6,15.61,1126500.0,15.61,15.66,15.6,15.61,1126500.0
2015-04-27 13:10:00,15.61,15.61,15.54,15.54,1234500.0,15.61,15.61,15.54,15.54,1234500.0
2015-04-27 13:20:00,15.55,15.64,15.52,15.61,1272000.0,15.55,15.64,15.52,15.61,1272000.0
2015-04-27 13:30:00,15.62,15.63,15.59,15.6,936000.0,15.62,15.63,15.59,15.6,936000.0
2015-04-27 13:40:00,15.59,15.61,15.48,15.51,1668000.0,15.59,15.61,15.48,15.51,1668000.0
2015-04-27 13:50:00,15.51,15.54,15.48,15.49,1137000.0,15.51,15.54,15.48,15.49,1137000.0
2015-04-27 14:00:00,15.48,15.54,15.48,15.51,1110000.0,15.48,15.54,15.48,15.51,1110000.0
2015-04-27 14:10:00,15.5,15.57,15.5,15.57,1545000.0,15.5,15.57,15.5,15.57,1545000.0
2015-04-27 14:20:00,15.57,15.6,15.53,15.57,1512000.0,15.57,15.6,15.53,15.57,1512000.0
2015-04-27 14:30:00,15.57,15.58,15.49,15.52,1470000.0,15.57,15.58,15.49,15.52,1470000.0
2015-04-27 14:40:00,15.51,15.56,15.51,15.53,1461000.0,15.51,15.56,15.51,15.53,1461000.0
2015-04-27 14:50:00,15.53,15.53,15.48,15.51,1108500.0,15.53,15.53,15.48,15.51,1108500.0
2015-04-27 15:00:00,15.51,15.54,15.49,15.52,1279500.0,15.51,15.54,15.49,15.52,1279500.0
2015-04-27 15:10:00,15.51,15.55,15.51,15.51,1653000.0,15.51,15.55,15.51,15.51,1653000.0
2015-04-27 15:20:00,15.51,15.52,15.41,15.45,2928000.0,15.51,15.52,15.41,15.45,2928000.0
2015-04-27 15:30:00,15.45,15.5,15.43,15.46,1849500.0,15.45,15.5,15.43,15.46,1849500.0
2015-04-27 15:40:00,15.46,15.46,15.4,15.42,2164500.0,15.46,15.46,15.4,15.42,2164500.0
2015-04-27 15:50:00,15.41,15.47,15.38,15.44,5133000.0,15.41,15.47,15.38,15.44,5133000.0
2015-04-28 09:30:00,15.65,15.66,15.48,15.55,7510500.0,15.65,15.66,15.48,15.55,7510500.0
2015-04-28 09:40:00,15.55,15.58,15.42,15.44,3676500.0,15.55,15.58,15.42,15.44,3676500.0
2015-04-28 09:50:00,15.44,15.53,15.43,15.45,1465500.0,15.44,15.53,15.43,15.45,1465500.0
2015-04-28 10:00:00,15.45,15.46,15.24,15.27,4173000.0,15.45,15.46,15.24,15.27,4173000.0
2015-04-28 10:10:00,15.27,15.32,15.2,15.3,2437500.0,15.27,15.32,15.2,15.3,2437500.0
2015-04-28 10:20:00,15.29,15.35,15.26,15.34,1272000.0,15.29,15.35,15.26,15.34,1272000.0
2015-04-28 10:30:00,15.34,15.43,15.34,15.42,1720500.0,15.34,15.43,15.34,15.42,1720500.0
2015-04-28 10:40:00,15.42,15.59,15.41,15.57,3658500.0,15.42,15.59,15.41,15.57,3658500.0
2015-04-28 10:50:00,15.56,15.63,15.53,15.54,3114000.0,15.56,15.63,15.53,15.54,3114000.0
2015-04-28 11:00:00,15.54,15.7,15.54,15.66,4416000.0,15.54,15.7,15.54,15.66,4416000.0
2015-04-28 11:10:00,15.66,15.67,15.58,15.59,1924500.0,15.66,15.67,15.58,15.59,1924500.0
2015-04-28 11:20:00,15.59,15.65,15.55,15.58,1941000.0,15.59,15.65,15.55,15.58,1941000.0
2015-04-28 11:30:00,15.58,15.67,15.58,15.64,1507500.0,15.58,15.67,15.58,15.64,1507500.0
2015-04-28 11:40:00,15.64,15.67,15.59,15.66,1537500.0,15.64,15.67,15.59,15.66,1537500.0
2015-04-28 11:50:00,15.66,15.67,15.59,15.61,961500.0,15.66,15.67,15.59,15.61,961500.0
2015-04-28 12:00:00,15.62,15.62,15.56,15.61,1284000.0,15.62,15.62,15.56,15.61,1284000.0
2015-04-28 12:10:00,15.61,15.61,15.51,15.55,2496000.0,15.61,15.61,15.51,15.55,2496000.0
2015-04-28 12:20:00,15.54,15.58,15.48,15.51,1543500.0,15.54,15.58,15.48,15.51,1543500.0
2015-04-28 12:30:00,15.52,15.53,15.47,15.48,1411500.0,15.52,15.53,15.47,15.48,1411500.0
2015-04-28 12:40:00,15.48,15.52,15.47,15.51,1222500.0,15.48,15.52,15.47,15.51,1222500.0
2015-04-28 12:50:00,15.51,15.55,15.48,15.49,1345500.0,15.51,15.55,15.48,15.49,1345500.0
2015-04-28 13:00:00,15.49,15.55,15.49,15.49,867000.0,15.49,15.55,15.49,15.49,867000.0
2015-04-28 13:10:00,15.49,15.5,15.41,15.44,2073000.0,15.49,15.5,15.41,15.44,2073000.0
2015-04-28 13:20:00,15.44,15.48,15.42,15.45,1942500.0,15.44,15.48,15.42,15.45,1942500.0
2015-04-28 13:30:00,15.45,15.49,15.42,15.45,1270500.0,15.45,15.49,15.42,15.45,1270500.0
2015-04-28 13:40:00,15.45,15.45,15.43,15.45,508500.0,15.45,15.45,15.43,15.45,508500.0
2015-04-28 13:50:00,15.45,15.46,15.36,15.37,1776000.0,15.45,15.46,15.36,15.37,1776000.0
2015-04-28 14:00:00,15.37,15.37,15.32,15.35,1977000.0,15.37,15.37,15.32,15.35,1977000.0
2015-04-28 14:10:00,15.35,15.37,15.3,15.35,2263500.0,15.35,15.37,15.3,15.35,2263500.0
2015-04-28 14:20:00,15.35,15.36,15.3,15.33,1285500.0,15.35,15.36,15.3,15.33,1285500.0
2015-04-28 14:30:00,15.33,15.39,15.31,15.38,1240500.0,15.33,15.39,15.31,15.38,1240500.0
2015-04-28 14:40:00,15.38,15.42,15.34,15.4,874500.0,15.38,15.42,15.34,15.4,874500.0
2015-04-28 14:50:00,15.4,15.42,15.36,15.36,1395000.0,15.4,15.42,15.36,15.36,1395000.0
2015-04-28 15:00:00,15.37,15.4,15.35,15.37,1189500.0,15.37,15.4,15.35,15.37,1189500.0
2015-04-28 15:10:00,15.36,15.4,15.35,15.36,747000.0,15.36,15.4,15.35,15.36,747000.0
2015-04-28 15:20:00,15.36,15.39,15.33,15.34,747000.0,15.36,15.39,15.33,15.34,747000.0
2015-04-28 15:30:00,15.34,15.37,15.34,15.35,991500.0,15.34,15.37,15.34,15.35,991500.0
2015-04-28 15:40:00,15.35,15.37,15.34,15.35,1605000.0,15.35,15.37,15.34,15.35,1605000.0
2015-04-28 15:50:00,15.35,15.38,15.33,15.37,3241500.0,15.35,15.38,15.33,15.37,3241500.0
2015-04-29 09:30:00,15.34,15.47,15.3,15.38,2121000.0,15.34,15.47,15.3,15.38,2121000.0
2015-04-29 09:40:00,15.38,15.51,15.37,15.5,2806500.0,15.38,15.51,15.37,15.5,2806500.0
2015-04-29 09:50:00,15.51,15.59,15.47,15.49,2520000.0,15.51,15.59,15.47,15.49,2520000.0
2015-04-29 10:00:00,15.48,15.48,15.31,15.34,2685000.0,15.48,15.48,15.31,15.34,2685000.0
2015-04-29 10:10:00,15.33,15.38,15.28,15.29,1455000.0,15.33,15.38,15.28,15.29,1455000.0
2015-04-29 10:20:00,15.29,15.3,15.23,15.24,1729500.0,15.29,15.3,15.23,15.24,1729500.0
2015-04-29 10:30:00,15.24,15.32,15.23,15.31,1056000.0,15.24,15.32,15.23,15.31,1056000.0
2015-04-29 10:40:00,15.32,15.33,15.23,15.25,1062000.0,15.32,15.33,15.23,15.25,1062000.0
2015-04-29 10:50:00,15.26,15.28,15.18,15.28,1440000.0,15.26,15.28,15.18,15.28,1440000.0
2015-04-29 11:00:00,15.29,15.36,15.27,15.31,1515000.0,15.29,15.36,15.27,15.31,1515000.0
2015-04-29 11:10:00,15.33,15.34,15.3,15.33,675000.0,15.33,15.34,15.3,15.33,675000.0
2015-04-29 11:20:00,15.33,15.43,15.33,15.38,1113000.0,15.33,15.43,15.33,15.38,1113000.0
2015-04-29 11:30:00,15.37,15.41,15.33,15.4,1039500.0,15.37,15.41,15.33,15.4,1039500.0
2015-04-29 11:40:00,15.4,15.44,15.39,15.44,988500.0,15.4,15.44,15.39,15.44,988500.0
2015-04-29 11:50:00,15.44,15.46,15.43,15.44,825000.0,15.44,15.46,15.43,15.44,825000.0
2015-04-29 12:00:00,15.43,15.44,15.38,15.41,787500.0,15.43,15.44,15.38,15.41,787500.0
2015-04-29 12:10:00,15.41,15.42,15.32,15.32,753000.0,15.41,15.42,15.32,15.32,753000.0
2015-04-29 12:20:00,15.32,15.39,15.32,15.37,432000.0,15.32,15.39,15.32,15.37,432000.0
2015-04-29 12:30:00,15.37,15.37,15.31,15.31,1458000.0,15.37,15.37,15.31,15.31,1458000.0
2015-04-29 12:40:00,15.32,15.34,15.28,15.34,775500.0,15.32,15.34,15.28,15.34,775500.0
2015-04-29 12:50:00,15.34,15.44,15.34,15.42,1372500.0,15.34,15.44,15.34,15.42,1372500.0
2015-04-29 13:00:00,15.42,15.46,15.4,15.45,2091000.0,15.42,15.46,15.4,15.45,2091000.0
2015-04-29 13:10:00,15.45,15.5,15.44,15.48,1083000.0,15.45,15.5,15.44,15.48,1083000.0
2015-04-29 13:20:00,15.47,15.48,15.44,15.45,822000.0,15.47,15.48,15.44,15.45,822000.0
2015-04-29 13:30:00,15.46,15.48,15.43,15.45,685500.0,15.46,15.48,15.43,15.45,685500.0
2015-04-29 13:40:00,15.46,15.47,15.44,15.46,304500.0,15.46,15.47,15.44,15.46,304500.0
2015-04-29 13:50:00,15.46,15.53,15.45,15.5,979500.0,15.46,15.53,15.45,15.5,979500.0
2015-04-29 14:00:00,15.5,15.56,15.46,15.52,1237500.0,15.5,15.56,15.46,15.52,1237500.0
2015-04-29 14:10:00,15.51,15.55,15.47,15.54,774000.0,15.51,15.55,15.47,15.54,774000.0
2015-04-29 14:20:00,15.54,15.61,15.52,15.61,1936500.0,15.54,15.61,15.52,15.61,1936500.0
2015-04-29 14:30:00,15.61,15.61,15.55,15.57,1074000.0,15.61,15.61,15.55,15.57,1074000.0
2015-04-29 14:40:00,15.58,15.65,15.58,15.63,1909500.0,15.58,15.65,15.58,15.63,1909500.0
2015-04-29 14:50:00,15.63,15.66,15.6,15.61,1423500.0,15.63,15.66,15.6,15.61,1423500.0
2015-04-29 15:00:00,15.61,15.62,15.54,15.57,1531500.0,15.61,15.62,15.54,15.57,1531500.0
2015-04-29 15:10:00,15.56,15.58,15.53,15.57,819000.0,15.56,15.58,15.53,15.57,819000.0
2015-04-29 15:20:00,15.57,15.58,15.56,15.57,472500.0,15.57,15.58,15.56,15.57,472500.0
2015-04-29 15:30:00,15.58,15.58,15.55,15.56,661500.0,15.58,15.58,15.55,15.56,661500.0
2015-04-29 15:40:00,15.56,15.56,15.47,15.49,1453500.0,15.56,15.56,15.47,15.49,1453500.0
2015-04-29 15:50:00,15.49,15.52,15.47,15.5,2766000.0,15.49,15.52,15.47,15.5,2766000.0
2015-04-30 09:30:00,15.36,15.53,15.34,15.37,3367500.0,15.36,15.53,15.34,15.37,3367500.0
2015-04-30 09:40:00,15.37,15.38,15.23,15.28,2185500.0,15.37,15.38,15.23,15.28,2185500.0
2015-04-30 09:50:00,15.27,15.28,15.2,15.2,1756500.0,15.27,15.28,15.2,15.2,1756500.0
2015-04-30 10:00:00,15.2,15.27,15.18,15.19,2451000.0,15.2,15.27,15.18,15.19,2451000.0
2015-04-30 10:10:00,15.19,15.25,15.1,15.11,2380500.0,15.19,15.25,15.1,15.11,2380500.0
2015-04-30 10:20:00,15.11,15.18,15.07,15.1,2964000.0,15.11,15.18,15.07,15.1,2964000.0
2015-04-30 10:30:00,15.1,15.2,15.08,15.15,1743000.0,15.1,15.2,15.08,15.15,1743000.0
2015-04-30 10:40:00,15.17,15.21,15.14,15.16,700500.0,15.17,15.21,15.14,15.16,700500.0
2015-04-30 10:50:00,15.16,15.16,15.11,15.15,598500.0,15.16,15.16,15.11,15.15,598500.0
2015-04-30 11:00:00,15.16,15.27,15.14,15.24,1630500.0,15.16,15.27,15.14,15.24,1630500.0
2015-04-30 11:10:00,15.25,15.29,15.22,15.28,1162500.0,15.25,15.29,15.22,15.28,1162500.0
2015-04-30 11:20:00,15.28,15.29,15.22,15.24,825000.0,15.28,15.29,15.22,15.24,825000.0
2015-04-30 11:30:00,15.25,15.28,15.21,15.23,802500.0,15.25,15.28,15.21,15.23,802500.0
2015-04-30 11:40:00,15.23,15.24,15.18,15.24,559500.0,15.23,15.24,15.18,15.24,559500.0
2015-04-30 11:50:00,15.24,15.25,15.21,15.22,367500.0,15.24,15.25,15.21,15.22,367500.0
2015-04-30 12:00:00,15.21,15.22,15.17,15.18,399000.0,15.21,15.22,15.17,15.18,399000.0
2015-04-30 12:10:00,15.17,15.21,15.17,15.21,318000.0,15.17,15.21,15.17,15.21,318000.0
2015-04-30 12:20:00,15.22,15.26,15.2,15.25,706500.0,15.22,15.26,15.2,15.25,706500.0
2015-04-30 12:30:00,15.25,15.27,15.21,15.25,394500.0,15.25,15.27,15.21,15.25,394500.0
2015-04-30 12:40:00,15.25,15.26,15.18,15.2,874500.0,15.25,15.26,15.18,15.2,874500.0
2015-04-30 12:50:00,15.2,15.21,15.17,15.21,477000.0,15.2,15.21,15.17,15.21,477000.0
2015-04-30 13:00:00,15.21,15.23,15.19,15.22,618000.0,15.21,15.23,15.19,15.22,618000.0
2015-04-30 13:10:00,15.22,15.26,15.21,15.24,430500.0,15.22,15.26,15.21,15.24,430500.0
2015-04-30 13:20:00,15.24,15.26,15.21,15.25,298500.0,15.24,15.26,15.21,15.25,298500.0
2015-04-30 13:30:00,15.25,15.28,15.22,15.24,486000.0,15.25,15.28,15.22,15.24,486000.0
2015-04-30 13:40:00,15.24,15.26,15.22,15.22,330000.0,15.24,15.26,15.22,15.22,330000.0
2015-04-30 13:50:00,15.22,15.22,15.19,15.19,684000.0,15.22,15.22,15.19,15.19,684000.0
2015-04-30 14:00:00,15.19,15.24,15.18,15.22,594000.0,15.19,15.24,15.18,15.22,594000.0
2015-04-30 14:10:00,15.22,15.26,15.22,15.22,840000.0,15.22,15.26,15.22,15.22,840000.0
2015-04-30 14:20:00,15.22,15.23,15.17,15.18,831000.0,15.22,15.23,15.17,15.18,831000.0
2015-04-30 14:30:00,15.18,15.18,15.15,15.16,585000.0,15.18,15.18,15.15,15.16,585000.0
2015-04-30 14:40:00,15.16,15.17,15.14,15.16,609000.0,15.16,15.17,15.14,15.16,609000.0
2015-04-30 14:50:00,15.16,15.17,15.1,15.11,1473000.0,15.16,15.17,15.1,15.11,1473000.0
2015-04-30 15:00:00,15.12,15.14,15.08,15.11,1188000.0,15.12,15.14,15.08,15.11,1188000.0
2015-04-30 15:10:00,15.11,15.16,15.1,15.15,1273500.0,15.11,15.16,15.1,15.15,1273500.0
2015-04-30 15:20:00,15.15,15.16,15.05,15.08,3528000.0,15.15,15.16,15.05,15.08,3528000.0
2015-04-30 15:30:00,15.07,15.09,15.02,15.07,1818000.0,15.07,15.09,15.02,15.07,1818000.0
2015-04-30 15:40:00,15.07,15.09,15.02,15.04,1900500.0,15.07,15.09,15.02,15.04,1900500.0
2015-04-30 15:50:00,15.03,15.07,15.01,15.07,3190500.0,15.03,15.07,15.01,15.07,3190500.0
2015-05-01 09:30:00,15.33,15.45,15.07,15.21,5932500.0,15.33,15.45,15.07,15.21,5932500.0
2015-05-01 09:40:00,15.2,15.21,14.9,14.96,5458500.0,15.2,15.21,14.9,14.96,5458500.0
2015-05-01 09:50:00,14.97,15.14,14.94,15.01,2415000.0,14.97,15.14,14.94,15.01,2415000.0
2015-05-01 10:00:00,15.01,15.12,15.0,15.08,1635000.0,15.01,15.12,15.0,15.08,1635000.0
2015-05-01 10:10:00,15.08,15.16,15.07,15.16,1714500.0,15.08,15.16,15.07,15.16,1714500.0
2015-05-01 10:20:00,15.15,15.18,15.07,15.1,1537500.0,15.15,15.18,15.07,15.1,1537500.0
2015-05-01 10:30:00,15.09,15.11,14.97,15.0,1711500.0,15.09,15.11,14.97,15.0,1711500.0
2015-05-01 10:40:00,15.0,15.0,14.94,14.94,1248000.0,15.0,15.0,14.94,14.94,1248000.0
2015-05-01 10:50:00,14.95,14.97,14.84,14.86,2176500.0,14.95,14.97,14.84,14.86,2176500.0
2015-05-01 11:00:00,14.86,14.89,14.75,14.75,3580500.0,14.86,14.89,14.75,14.75,3580500.0
2015-05-01 11:10:00,14.76,14.96,14.75,14.91,1945500.0,14.76,14.96,14.75,14.91,1945500.0
2015-05-01 11:20:00,14.91,14.95,14.87,14.92,823500.0,14.91,14.95,14.87,14.92,823500.0
2015-05-01 11:30:00,14.92,14.93,14.83,14.85,903000.0,14.92,14.93,14.83,14.85,903000.0
2015-05-01 11:40:00,14.85,14.88,14.84,14.86,661500.0,14.85,14.88,14.84,14.86,661500.0
2015-05-01 11:50:00,14.86,14.86,14.76,14.81,1389000.0,14.86,14.86,14.76,14.81,1389000.0
2015-05-01 12:00:00,14.81,14.82,14.77,14.79,1155000.0,14.81,14.82,14.77,14.79,1155000.0
2015-05-01 12:10:00,14.79,14.8,14.74,14.74,1279500.0,14.79,14.8,14.74,14.74,1279500.0
2015-05-01 12:20:00,14.74,14.76,14.69,14.75,1771500.0,14.74,14.76,14.69,14.75,1771500.0
2015-05-01 12:30:00,14.75,14.79,14.7,14.79,1138500.0,14.75,14.79,14.7,14.79,1138500.0
2015-05-01 12:40:00,14.78,14.79,14.72,14.72,787500.0,14.78,14.79,14.72,14.72,787500.0
2015-05-01 12:50:00,14.72,14.77,14.72,14.76,601500.0,14.72,14.77,14.72,14.76,601500.0
2015-05-01 13:00:00,14.76,14.78,14.72,14.72,526500.0,14.76,14.78,14.72,14.72,526500.0
2015-05-01 13:10:00,14.73,14.75,14.72,14.74,442500.0,14.73,14.75,14.72,14.74,442500.0
2015-05-01 13:20:00,14.73,14.75,14.7,14.75,852000.0,14.73,14.75,14.7,14.75,852000.0
2015-05-01 13:30:00,14.75,14.78,14.75,14.76,1107000.0,14.75,14.78,14.75,14.76,1107000.0
2015-05-01 13:40:00,14.76,14.81,14.75,14.79,874500.0,14.76,14.81,14.75,14.79,874500.0
2015-05-01 13:50:00,14.79,14.86,14.78,14.83,1077000.0,14.79,14.86,14.78,14.83,1077000.0
2015-05-01 14:00:00,14.83,14.84,14.8,14.83,849000.0,14.83,14.84,14.8,14.83,849000.0
2015-05-01 14:10:00,14.84,14.87,14.83,14.87,774000.0,14.84,14.87,14.83,14.87,774000.0
2015-05-01 14:20:00,14.87,14.94,14.87,14.94,1662000.0,14.87,14.94,14.87,14.94,1662000.0
2015-05-01 14:30:00,14.94,14.97,14.88,14.93,1810500.0,14.94,14.97,14.88,14.93,1810500.0
2015-05-01 14:40:00,14.93,14.97,14.92,14.96,753000.0,14.93,14.97,14.92,14.96,753000.0
2015-05-01 14:50:00,14.96,14.98,14.95,14.97,643500.0,14.96,14.98,14.95,14.97,643500.0
2015-05-01 15:00:00,14.97,15.02,14.97,14.99,1228500.0,14.97,15.02,14.97,14.99,1228500.0
2015-05-01 15:10:00,14.99,14.99,14.95,14.96,1048500.0,14.99,14.99,14.95,14.96,1048500.0
2015-05-01 15:20:00,14.96,14.99,14.93,14.97,1377000.0,14.96,14.99,14.93,14.97,1377000.0
2015-05-01 15:30:00,14.97,15.02,14.97,14.98,1314000.0,14.97,15.02,14.97,14.98,1314000.0
2015-05-01 15:40:00,14.99,15.08,14.99,15.07,3118500.0,14.99,15.08,14.99,15.07,3118500.0
2015-05-01 15:50:00,15.07,15.08,15.05,15.06,4729500.0,15.07,15.08,15.05,15.06,4729500.0
2015-05-04 09:30:00,15.21,15.46,15.14,15.46,6295500.0,15.21,15.46,15.14,15.46,6295500.0
2015-05-04 09:40:00,15.46,15.65,15.45,15.51,6436500.0,15.46,15.65,15.45,15.51,6436500.0
2015-05-04 09:50:00,15.5,15.58,15.49,15.53,3417000.0,15.5,15.58,15.49,15.53,3417000.0
2015-05-04 10:00:00,15.52,15.58,15.49,15.52,3103500.0,15.52,15.58,15.49,15.52,3103500.0
2015-05-04 10:10:00,15.52,15.55,15.45,15.45,2080500.0,15.52,15.55,15.45,15.45,2080500.0
2015-05-04 10:20:00,15.45,15.47,15.41,15.43,1879500.0,15.45,15.47,15.41,15.43,1879500.0
2015-05-04 10:30:00,15.43,15.48,15.42,15.44,1177500.0,15.43,15.48,15.42,15.44,1177500.0
2015-05-04 10:40:00,15.44,15.46,15.41,15.42,1240500.0,15.44,15.46,15.41,15.42,1240500.0
2015-05-04 10:50:00,15.42,15.44,15.38,15.42,1663500.0,15.42,15.44,15.38,15.42,1663500.0
2015-05-04 11:00:00,15.42,15.46,15.38,15.39,1162500.0,15.42,15.46,15.38,15.39,1162500.0
2015-05-04 11:10:00,15.39,15.45,15.38,15.44,1339500.0,15.39,15.45,15.38,15.44,1339500.0
2015-05-04 11:20:00,15.44,15.49,15.44,15.46,1132500.0,15.44,15.49,15.44,15.46,1132500.0
2015-05-04 11:30:00,15.46,15.46,15.43,15.44,405000.0,15.46,15.46,15.43,15.44,405000.0
2015-05-04 11:40:00,15.44,15.44,15.39,15.4,573000.0,15.44,15.44,15.39,15.4,573000.0
2015-05-04 11:50:00,15.41,15.49,15.41,15.45,942000.0,15.41,15.49,15.41,15.45,942000.0
2015-05-04 12:00:00,15.46,15.49,15.43,15.46,892500.0,15.46,15.49,15.43,15.46,892500.0
2015-05-04 12:10:00,15.46,15.48,15.43,15.43,576000.0,15.46,15.48,15.43,15.43,576000.0
2015-05-04 12:20:00,15.43,15.43,15.39,15.4,870000.0,15.43,15.43,15.39,15.4,870000.0
2015-05-04 12:30:00,15.4,15.42,15.38,15.4,1036500.0,15.4,15.42,15.38,15.4,1036500.0
2015-05-04 12:40:00,15.4,15.41,15.3,15.31,1590000.0,15.4,15.41,15.3,15.31,1590000.0
2015-05-04 12:50:00,15.31,15.36,15.29,15.35,954000.0,15.31,15.36,15.29,15.35,954000.0
2015-05-04 13:00:00,15.35,15.37,15.31,15.32,694500.0,15.35,15.37,15.31,15.32,694500.0
2015-05-04 13:10:00,15.32,15.36,15.32,15.35,480000.0,15.32,15.36,15.32,15.35,480000.0
2015-05-04 13:20:00,15.35,15.36,15.32,15.35,529500.0,15.35,15.36,15.32,15.35,529500.0
2015-05-04 13:30:00,15.35,15.37,15.32,15.34,372000.0,15.35,15.37,15.32,15.34,372000.0
2015-05-04 13:40:00,15.35,15.36,15.34,15.35,370500.0,15.35,15.36,15.34,15.35,370500.0
2015-05-04 13:50:00,15.35,15.35,15.33,15.35,577500.0,15.35,15.35,15.33,15.35,577500.0
2015-05-04 14:00:00,15.35,15.42,15.35,15.41,1348500.0,15.35,15.42,15.35,15.41,1348500.0
2015-05-04 14:10:00,15.41,15.41,15.38,15.4,694500.0,15.41,15.41,15.38,15.4,694500.0
2015-05-04 14:20:00,15.4,15.45,15.4,15.43,999000.0,15.4,15.45,15.4,15.43,999000.0
2015-05-04 14:30:00,15.43,15.44,15.41,15.44,648000.0,15.43,15.44,15.41,15.44,648000.0
2015-05-04 14:40:00,15.45,15.5,15.42,15.42,1572000.0,15.45,15.5,15.42,15.42,1572000.0
2015-05-04 14:50:00,15.42,15.45,15.41,15.42,642000.0,15.42,15.45,15.41,15.42,642000.0
2015-05-04 15:00:00,15.42,15.42,15.37,15.39,819000.0,15.42,15.42,15.37,15.39,819000.0
2015-05-04 15:10:00,15.39,15.4,15.37,15.38,747000.0,15.39,15.4,15.37,15.38,747000.0
2015-05-04 15:20:00,15.38,15.39,15.37,15.39,715500.0,15.38,15.39,15.37,15.39,715500.0
2015-05-04 15:30:00,15.39,15.43,15.38,15.39,892500.0,15.39,15.43,15.38,15.39,892500.0
2015-05-04 15:40:00,15.39,15.39,15.34,15.34,1755000.0,15.39,15.39,15.34,15.34,1755000.0
2015-05-04 15:50:00,15.34,15.39,15.33,15.37,2548500.0,15.34,15.39,15.33,15.37,2548500.0
2015-05-05 09:30:00,15.85,15.97,15.67,15.76,12379500.0,15.85,15.97,15.67,15.76,12379500.0
2015-05-05 09:40:00,15.76,15.78,15.57,15.59,4956000.0,15.76,15.78,15.57,15.59,4956000.0
2015-05-05 09:50:00,15.59,15.67,15.53,15.62,4150500.0,15.59,15.67,15.53,15.62,4150500.0
2015-05-05 10:00:00,15.61,15.65,15.57,15.6,2226000.0,15.61,15.65,15.57,15.6,2226000.0
2015-05-05 10:10:00,15.6,15.6,15.47,15.51,2578500.0,15.6,15.6,15.47,15.51,2578500.0
2015-05-05 10:20:00,15.51,15.53,15.47,15.49,2115000.0,15.51,15.53,15.47,15.49,2115000.0
2015-05-05 10:30:00,15.49,15.58,15.48,15.55,2346000.0,15.49,15.58,15.48,15.55,2346000.0
2015-05-05 10:40:00,15.55,15.61,15.53,15.59,1488000.0,15.55,15.61,15.53,15.59,1488000.0
2015-05-05 10:50:00,15.59,15.62,15.56,15.62,1419000.0,15.59,15.62,15.56,15.62,1419000.0
2015-05-05 11:00:00,15.63,15.63,15.55,15.59,1209000.0,15.63,15.63,15.55,15.59,1209000.0
2015-05-05 11:10:00,15.59,15.63,15.58,15.58,871500.0,15.59,15.63,15.58,15.58,871500.0
2015-05-05 11:20:00,15.58,15.58,15.5,15.51,1731000.0,15.58,15.58,15.5,15.51,1731000.0
2015-05-05 11:30:00,15.5,15.51,15.47,15.49,1273500.0,15.5,15.51,15.47,15.49,1273500.0
2015-05-05 11:40:00,15.49,15.53,15.45,15.5,1614000.0,15.49,15.53,15.45,15.5,1614000.0
2015-05-05 11:50:00,15.5,15.5,15.45,15.47,586500.0,15.5,15.5,15.45,15.47,586500.0
2015-05-05 12:00:00,15.47,15.51,15.39,15.4,1315500.0,15.47,15.51,15.39,15.4,1315500.0
2015-05-05 12:10:00,15.4,15.45,15.39,15.45,1107000.0,15.4,15.45,15.39,15.45,1107000.0
2015-05-05 12:20:00,15.45,15.45,15.42,15.42,937500.0,15.45,15.45,15.42,15.42,937500.0
2015-05-05 12:30:00,15.42,15.48,15.41,15.46,688500.0,15.42,15.48,15.41,15.46,688500.0
2015-05-05 12:40:00,15.46,15.51,15.45,15.5,843000.0,15.46,15.51,15.45,15.5,843000.0
2015-05-05 12:50:00,15.48,15.5,15.46,15.47,799500.0,15.48,15.5,15.46,15.47,799500.0
2015-05-05 13:00:00,15.47,15.48,15.43,15.45,474000.0,15.47,15.48,15.43,15.45,474000.0
2015-05-05 13:10:00,15.44,15.45,15.41,15.42,684000.0,15.44,15.45,15.41,15.42,684000.0
2015-05-05 13:20:00,15.41,15.42,15.37,15.42,882000.0,15.41,15.42,15.37,15.42,882000.0
2015-05-05 13:30:00,15.42,15.42,15.37,15.41,442500.0,15.42,15.42,15.37,15.41,442500.0
2015-05-05 13:40:00,15.41,15.42,15.39,15.39,432000.0,15.41,15.42,15.39,15.39,432000.0
2015-05-05 13:50:00,15.39,15.4,15.3,15.33,2002500.0,15.39,15.4,15.3,15.33,2002500.0
2015-05-05 14:00:00,15.33,15.34,15.28,15.31,1348500.0,15.33,15.34,15.28,15.31,1348500.0
2015-05-05 14:10:00,15.3,15.39,15.3,15.39,867000.0,15.3,15.39,15.3,15.39,867000.0
2015-05-05 14:20:00,15.39,15.4,15.33,15.35,847500.0,15.39,15.4,15.33,15.35,847500.0
2015-05-05 14:30:00,15.35,15.38,15.32,15.36,751500.0,15.35,15.38,15.32,15.36,751500.0
2015-05-05 14:40:00,15.36,15.38,15.34,15.37,844500.0,15.36,15.38,15.34,15.37,844500.0
2015-05-05 14:50:00,15.37,15.5,15.35,15.5,2509500.0,15.37,15.5,15.35,15.5,2509500.0
2015-05-05 15:00:00,15.49,15.51,15.46,15.49,1650000.0,15.49,15.51,15.46,15.49,1650000.0
2015-05-05 15:10:00,15.5,15.56,15.48,15.53,2206500.0,15.5,15.56,15.48,15.53,2206500.0
2015-05-05 15:20:00,15.52,15.57,15.48,15.55,1891500.0,15.52,15.57,15.48,15.55,1891500.0
2015-05-05 15:30:00,15.55,15.56,15.51,15.55,1411500.0,15.55,15.56,15.51,15.55,1411500.0
2015-05-05 15:40:00,15.55,15.56,15.5,15.54,1867500.0,15.55,15.56,15.5,15.54,1867500.0
2015-05-05 15:50:00,15.54,15.54,15.52,15.52,2892000.0,15.54,15.54,15.52,15.52,2892000.0
2015-05-06 09:30:00,15.6,15.63,15.4,15.45,3787500.0,15.6,15.63,15.4,15.45,3787500.0
2015-05-06 09:40:00,15.44,15.47,15.28,15.4,2655000.0,15.44,15.47,15.28,15.4,2655000.0
2015-05-06 09:50:00,15.38,15.57,15.38,15.54,2035500.0,15.38,15.57,15.38,15.54,2035500.0
2015-05-06 10:00:00,15.55,15.56,15.39,15.4,1900500.0,15.55,15.56,15.39,15.4,1900500.0
2015-05-06 10:10:00,15.39,15.44,15.37,15.41,1227000.0,15.39,15.44,15.37,15.41,1227000.0
2015-05-06 10:20:00,15.41,15.43,15.35,15.4,1074000.0,15.41,15.43,15.35,15.4,1074000.0
2015-05-06 10:30:00,15.39,15.46,15.39,15.42,834000.0,15.39,15.46,15.39,15.42,834000.0
2015-05-06 10:40:00,15.43,15.5,15.42,15.48,979500.0,15.43,15.5,15.42,15.48,979500.0
2015-05-06 10:50:00,15.48,15.49,15.43,15.45,631500.0,15.48,15.49,15.43,15.45,631500.0
2015-05-06 11:00:00,15.44,15.49,15.44,15.44,555000.0,15.44,15.49,15.44,15.44,555000.0
2015-05-06 11:10:00,15.44,15.44,15.4,15.41,730500.0,15.44,15.44,15.4,15.41,730500.0
2015-05-06 11:20:00,15.41,15.49,15.41,15.47,754500.0,15.41,15.49,15.41,15.47,754500.0
2015-05-06 11:30:00,15.47,15.48,15.42,15.42,688500.0,15.47,15.48,15.42,15.42,688500.0
2015-05-06 11:40:00,15.42,15.46,15.42,15.43,1102500.0,15.42,15.46,15.42,15.43,1102500.0
2015-05-06 11:50:00,15.44,15.45,15.38,15.39,1276500.0,15.44,15.45,15.38,15.39,1276500.0
2015-05-06 12:00:00,15.39,15.42,15.34,15.35,1908000.0,15.39,15.42,15.34,15.35,1908000.0
2015-05-06 12:10:00,15.35,15.37,15.34,15.36,574500.0,15.35,15.37,15.34,15.36,574500.0
2015-05-06 12:20:00,15.36,15.39,15.35,15.38,711000.0,15.36,15.39,15.35,15.38,711000.0
2015-05-06 12:30:00,15.38,15.47,15.35,15.45,955500.0,15.38,15.47,15.35,15.45,955500.0
2015-05-06 12:40:00,15.45,15.52,15.42,15.51,1213500.0,15.45,15.52,15.42,15.51,1213500.0
2015-05-06 12:50:00,15.51,15.51,15.47,15.47,531000.0,15.51,15.51,15.47,15.47,531000.0
2015-05-06 13:00:00,15.48,15.48,15.45,15.46,714000.0,15.48,15.48,15.45,15.46,714000.0
2015-05-06 13:10:00,15.45,15.51,15.45,15.49,576000.0,15.45,15.51,15.45,15.49,576000.0
2015-05-06 13:20:00,15.5,15.5,15.41,15.43,357000.0,15.5,15.5,15.41,15.43,357000.0
2015-05-06 13:30:00,15.42,15.43,15.4,15.42,549000.0,15.42,15.43,15.4,15.42,549000.0
2015-05-06 13:40:00,15.42,15.43,15.38,15.4,535500.0,15.42,15.43,15.38,15.4,535500.0
2015-05-06 13:50:00,15.4,15.4,15.36,15.38,903000.0,15.4,15.4,15.36,15.38,903000.0
2015-05-06 14:00:00,15.38,15.38,15.31,15.34,1365000.0,15.38,15.38,15.31,15.34,1365000.0
2015-05-06 14:10:00,15.35,15.38,15.28,15.36,1188000.0,15.35,15.38,15.28,15.36,1188000.0
2015-05-06 14:20:00,15.36,15.37,15.27,15.31,1290000.0,15.36,15.37,15.27,15.31,1290000.0
2015-05-06 14:30:00,15.31,15.32,15.27,15.31,895500.0,15.31,15.32,15.27,15.31,895500.0
2015-05-06 14:40:00,15.31,15.35,15.3,15.3,994500.0,15.31,15.35,15.3,15.3,994500.0
2015-05-06 14:50:00,15.31,15.34,15.28,15.32,1081500.0,15.31,15.34,15.28,15.32,1081500.0
2015-05-06 15:00:00,15.32,15.33,15.29,15.32,916500.0,15.32,15.33,15.29,15.32,916500.0
2015-05-06 15:10:00,15.32,15.32,15.22,15.22,1602000.0,15.32,15.32,15.22,15.22,1602000.0
2015-05-06 15:20:00,15.22,15.31,15.21,15.29,1363500.0,15.22,15.31,15.21,15.29,1363500.0
2015-05-06 15:30:00,15.29,15.31,15.25,15.3,1087500.0,15.29,15.31,15.25,15.3,1087500.0
2015-05-06 15:40:00,15.31,15.34,15.29,15.34,1740000.0,15.31,15.34,15.29,15.34,1740000.0
2015-05-06 15:50:00,15.34,15.47,15.33,15.37,6561000.0,15.34,15.47,15.33,15.37,6561000.0
2015-05-07 09:30:00,14.75,15.13,14.68,15.11,11041500.0,14.75,15.13,14.68,15.11,11041500.0
2015-05-07 09:40:00,15.12,15.43,15.08,15.35,10326000.0,15.12,15.43,15.08,15.35,10326000.0
2015-05-07 09:50:00,15.35,15.47,15.17,15.18,7858500.0,15.35,15.47,15.17,15.18,7858500.0
2015-05-07 10:00:00,15.18,15.25,15.04,15.22,6186000.0,15.18,15.25,15.04,15.22,6186000.0
2015-05-07 10:10:00,15.22,15.27,15.13,15.25,2403000.0,15.22,15.27,15.13,15.25,2403000.0
2015-05-07 10:20:00,15.24,15.32,15.19,15.21,2841000.0,15.24,15.32,15.19,15.21,2841000.0
2015-05-07 10:30:00,15.21,15.33,15.19,15.33,2904000.0,15.21,15.33,15.19,15.33,2904000.0
2015-05-07 10:40:00,15.33,15.35,15.27,15.32,3954000.0,15.33,15.35,15.27,15.32,3954000.0
2015-05-07 10:50:00,15.33,15.34,15.22,15.26,2565000.0,15.33,15.34,15.22,15.26,2565000.0
2015-05-07 11:00:00,15.26,15.29,15.2,15.2,1440000.0,15.26,15.29,15.2,15.2,1440000.0
2015-05-07 11:10:00,15.2,15.23,15.16,15.19,2008500.0,15.2,15.23,15.16,15.19,2008500.0
2015-05-07 11:20:00,15.19,15.22,15.17,15.2,1566000.0,15.19,15.22,15.17,15.2,1566000.0
2015-05-07 11:30:00,15.2,15.29,15.17,15.26,1497000.0,15.2,15.29,15.17,15.26,1497000.0
2015-05-07 11:40:00,15.26,15.33,15.25,15.29,1497000.0,15.26,15.33,15.25,15.29,1497000.0
2015-05-07 11:50:00,15.29,15.29,15.18,15.18,1905000.0,15.29,15.29,15.18,15.18,1905000.0
2015-05-07 12:00:00,15.19,15.26,15.18,15.2,1341000.0,15.19,15.26,15.18,15.2,1341000.0
2015-05-07 12:10:00,15.2,15.22,15.15,15.19,1218000.0,15.2,15.22,15.15,15.19,1218000.0
2015-05-07 12:20:00,15.18,15.2,15.17,15.18,573000.0,15.18,15.2,15.17,15.18,573000.0
2015-05-07 12:30:00,15.18,15.23,15.17,15.22,892500.0,15.18,15.23,15.17,15.22,892500.0
2015-05-07 12:40:00,15.22,15.29,15.21,15.29,1309500.0,15.22,15.29,15.21,15.29,1309500.0
2015-05-07 12:50:00,15.29,15.31,15.28,15.3,1854000.0,15.29,15.31,15.28,15.3,1854000.0
2015-05-07 13:00:00,15.29,15.32,15.24,15.25,1225500.0,15.29,15.32,15.24,15.25,1225500.0
2015-05-07 13:10:00,15.25,15.27,15.22,15.26,1026000.0,15.25,15.27,15.22,15.26,1026000.0
2015-05-07 13:20:00,15.26,15.28,15.24,15.28,793500.0,15.26,15.28,15.24,15.28,793500.0
2015-05-07 13:30:00,15.28,15.31,15.28,15.3,826500.0,15.28,15.31,15.28,15.3,826500.0
2015-05-07 13:40:00,15.31,15.41,15.28,15.4,2098500.0,15.31,15.41,15.28,15.4,2098500.0
2015-05-07 13:50:00,15.4,15.52,15.37,15.52,4434000.0,15.4,15.52,15.37,15.52,4434000.0
2015-05-07 14:00:00,15.51,15.53,15.42,15.42,1771500.0,15.51,15.53,15.42,15.42,1771500.0
2015-05-07 14:10:00,15.43,15.5,15.39,15.48,1575000.0,15.43,15.5,15.39,15.48,1575000.0
2015-05-07 14:20:00,15.47,15.62,15.45,15.61,3633000.0,15.47,15.62,15.45,15.61,3633000.0
2015-05-07 14:30:00,15.61,15.66,15.57,15.63,4344000.0,15.61,15.66,15.57,15.63,4344000.0
2015-05-07 14:40:00,15.63,15.67,15.59,15.66,2368500.0,15.63,15.67,15.59,15.66,2368500.0
2015-05-07 14:50:00,15.66,15.76,15.64,15.72,3810000.0,15.66,15.76,15.64,15.72,3810000.0
2015-05-07 15:00:00,15.72,15.76,15.67,15.74,1986000.0,15.72,15.76,15.67,15.74,1986000.0
2015-05-07 15:10:00,15.74,15.77,15.69,15.71,2406000.0,15.74,15.77,15.69,15.71,2406000.0
2015-05-07 15:20:00,15.71,15.71,15.62,15.68,2425500.0,15.71,15.71,15.62,15.68,2425500.0
2015-05-07 15:30:00,15.68,15.74,15.64,15.72,2025000.0,15.68,15.74,15.64,15.72,2025000.0
2015-05-07 15:40:00,15.73,15.83,15.72,15.81,5320500.0,15.73,15.83,15.72,15.81,5320500.0
2015-05-07 15:50:00,15.81,15.82,15.72,15.79,6657000.0,15.81,15.82,15.72,15.79,6657000.0
2015-05-08 09:30:00,15.73,15.89,15.67,15.82,6684000.0,15.73,15.89,15.67,15.82,6684000.0
2015-05-08 09:40:00,15.82,15.82,15.65,15.72,4209000.0,15.82,15.82,15.65,15.72,4209000.0
2015-05-08 09:50:00,15.72,15.77,15.63,15.74,2710500.0,15.72,15.77,15.63,15.74,2710500.0
2015-05-08 10:00:00,15.74,15.77,15.67,15.74,1930500.0,15.74,15.77,15.67,15.74,1930500.0
2015-05-08 10:10:00,15.74,15.81,15.71,15.71,2061000.0,15.74,15.81,15.71,15.71,2061000.0
2015-05-08 10:20:00,15.71,15.72,15.63,15.64,1887000.0,15.71,15.72,15.63,15.64,1887000.0
2015-05-08 10:30:00,15.64,15.67,15.58,15.63,2340000.0,15.64,15.67,15.58,15.63,2340000.0
2015-05-08 10:40:00,15.63,15.73,15.63,15.67,1179000.0,15.63,15.73,15.63,15.67,1179000.0
2015-05-08 10:50:00,15.67,15.73,15.67,15.7,991500.0,15.67,15.73,15.67,15.7,991500.0
2015-05-08 11:00:00,15.69,15.71,15.67,15.69,502500.0,15.69,15.71,15.67,15.69,502500.0
2015-05-08 11:10:00,15.69,15.75,15.68,15.74,954000.0,15.69,15.75,15.68,15.74,954000.0
2015-05-08 11:20:00,15.74,15.79,15.7,15.72,1692000.0,15.74,15.79,15.7,15.72,1692000.0
2015-05-08 11:30:00,15.72,15.76,15.71,15.75,552000.0,15.72,15.76,15.71,15.75,552000.0
2015-05-08 11:40:00,15.75,15.78,15.74,15.76,652500.0,15.75,15.78,15.74,15.76,652500.0
2015-05-08 11:50:00,15.76,15.8,15.75,15.79,1041000.0,15.76,15.8,15.75,15.79,1041000.0
2015-05-08 12:00:00,15.8,15.86,15.79,15.81,1993500.0,15.8,15.86,15.79,15.81,1993500.0
2015-05-08 12:10:00,15.81,15.82,15.74,15.75,1123500.0,15.81,15.82,15.74,15.75,1123500.0
2015-05-08 12:20:00,15.75,15.76,15.7,15.72,1149000.0,15.75,15.76,15.7,15.72,1149000.0
2015-05-08 12:30:00,15.72,15.73,15.68,15.69,1005000.0,15.72,15.73,15.68,15.69,1005000.0
2015-05-08 12:40:00,15.7,15.71,15.67,15.7,1024500.0,15.7,15.71,15.67,15.7,1024500.0
2015-05-08 12:50:00,15.72,15.77,15.7,15.77,828000.0,15.72,15.77,15.7,15.77,828000.0
2015-05-08 13:00:00,15.76,15.81,15.76,15.78,1015500.0,15.76,15.81,15.76,15.78,1015500.0
2015-05-08 13:10:00,15.79,15.79,15.75,15.76,531000.0,15.79,15.79,15.75,15.76,531000.0
2015-05-08 13:20:00,15.76,15.77,15.73,15.76,897000.0,15.76,15.77,15.73,15.76,897000.0
2015-05-08 13:30:00,15.76,15.77,15.71,15.71,643500.0,15.76,15.77,15.71,15.71,643500.0
2015-05-08 13:40:00,15.72,15.78,15.72,15.77,1339500.0,15.72,15.78,15.72,15.77,1339500.0
2015-05-08 13:50:00,15.76,15.77,15.76,15.76,754500.0,15.76,15.77,15.76,15.76,754500.0
2015-05-08 14:00:00,15.76,15.77,15.75,15.76,1180500.0,15.76,15.77,15.75,15.76,1180500.0
2015-05-08 14:10:00,15.76,15.77,15.75,15.76,1102500.0,15.76,15.77,15.75,15.76,1102500.0
2015-05-08 14:20:00,15.77,15.8,15.76,15.8,1338000.0,15.77,15.8,15.76,15.8,1338000.0
2015-05-08 14:30:00,15.8,15.8,15.74,15.75,1197000.0,15.8,15.8,15.74,15.75,1197000.0
2015-05-08 14:40:00,15.76,15.81,15.75,15.78,1714500.0,15.76,15.81,15.75,15.78,1714500.0
2015-05-08 14:50:00,15.78,15.83,15.78,15.83,1108500.0,15.78,15.83,15.78,15.83,1108500.0
2015-05-08 15:00:00,15.83,15.83,15.79,15.83,1464000.0,15.83,15.83,15.79,15.83,1464000.0
2015-05-08 15:10:00,15.83,15.83,15.81,15.81,1095000.0,15.83,15.83,15.81,15.81,1095000.0
2015-05-08 15:20:00,15.81,15.82,15.79,15.81,985500.0,15.81,15.82,15.79,15.81,985500.0
2015-05-08 15:30:00,15.81,15.81,15.77,15.77,1225500.0,15.81,15.81,15.77,15.77,1225500.0
2015-05-08 15:40:00,15.77,15.79,15.77,15.78,1288500.0,15.77,15.79,15.77,15.78,1288500.0
2015-05-08 15:50:00,15.78,15.81,15.77,15.77,3234000.0,15.78,15.81,15.77,15.77,3234000.0
2015-05-11 09:30:00,15.75,16.13,15.69,16.11,10186500.0,15.75,16.13,15.69,16.11,10186500.0
2015-05-11 09:40:00,16.1,16.19,16.07,16.14,7348500.0,16.1,16.19,16.07,16.14,7348500.0
2015-05-11 09:50:00,16.14,16.14,15.97,16.05,4942500.0,16.14,16.14,15.97,16.05,4942500.0
2015-05-11 10:00:00,16.06,16.15,16.0,16.12,3823500.0,16.06,16.15,16.0,16.12,3823500.0
2015-05-11 10:10:00,16.12,16.15,16.06,16.1,2676000.0,16.12,16.15,16.06,16.1,2676000.0
2015-05-11 10:20:00,16.1,16.13,16.04,16.06,1557000.0,16.1,16.13,16.04,16.06,1557000.0
2015-05-11 10:30:00,16.06,16.1,16.04,16.07,1621500.0,16.06,16.1,16.04,16.07,1621500.0
2015-05-11 10:40:00,16.07,16.15,16.06,16.09,1695000.0,16.07,16.15,16.06,16.09,1695000.0
2015-05-11 10:50:00,16.09,16.16,16.09,16.11,2185500.0,16.09,16.16,16.09,16.11,2185500.0
2015-05-11 11:00:00,16.11,16.11,16.03,16.06,1558500.0,16.11,16.11,16.03,16.06,1558500.0
2015-05-11 11:10:00,16.06,16.08,15.95,15.98,2635500.0,16.06,16.08,15.95,15.98,2635500.0
2015-05-11 11:20:00,15.99,16.01,15.94,15.99,1528500.0,15.99,16.01,15.94,15.99,1528500.0
2015-05-11 11:30:00,15.99,16.0,15.91,15.97,2118000.0,15.99,16.0,15.91,15.97,2118000.0
2015-05-11 11:40:00,15.96,15.99,15.93,15.98,511500.0,15.96,15.99,15.93,15.98,511500.0
2015-05-11 11:50:00,15.99,16.06,15.99,16.02,1536000.0,15.99,16.06,15.99,16.02,1536000.0
2015-05-11 12:00:00,16.03,16.05,15.99,16.0,1018500.0,16.03,16.05,15.99,16.0,1018500.0
2015-05-11 12:10:00,15.99,16.06,15.99,16.06,766500.0,15.99,16.06,15.99,16.06,766500.0
2015-05-11 12:20:00,16.06,16.1,16.05,16.1,1435500.0,16.06,16.1,16.05,16.1,1435500.0
2015-05-11 12:30:00,16.1,16.11,16.08,16.09,1459500.0,16.1,16.11,16.08,16.09,1459500.0
2015-05-11 12:40:00,16.09,16.11,16.07,16.07,1174500.0,16.09,16.11,16.07,16.07,1174500.0
2015-05-11 12:50:00,16.07,16.11,16.07,16.09,661500.0,16.07,16.11,16.07,16.09,661500.0
2015-05-11 13:00:00,16.09,16.13,16.07,16.11,1332000.0,16.09,16.13,16.07,16.11,1332000.0
2015-05-11 13:10:00,16.11,16.11,16.07,16.1,804000.0,16.11,16.11,16.07,16.1,804000.0
2015-05-11 13:20:00,16.08,16.13,16.08,16.1,948000.0,16.08,16.13,16.08,16.1,948000.0
2015-05-11 13:30:00,16.1,16.11,16.05,16.09,687000.0,16.1,16.11,16.05,16.09,687000.0
2015-05-11 13:40:00,16.09,16.1,16.04,16.06,1234500.0,16.09,16.1,16.04,16.06,1234500.0
2015-05-11 13:50:00,16.06,16.06,16.03,16.04,871500.0,16.06,16.06,16.03,16.04,871500.0
2015-05-11 14:00:00,16.04,16.07,16.03,16.05,856500.0,16.04,16.07,16.03,16.05,856500.0
2015-05-11 14:10:00,16.05,16.06,16.01,16.02,1237500.0,16.05,16.06,16.01,16.02,1237500.0
2015-05-11 14:20:00,16.02,16.05,16.01,16.04,871500.0,16.02,16.05,16.01,16.04,871500.0
2015-05-11 14:30:00,16.05,16.05,16.02,16.03,1056000.0,16.05,16.05,16.02,16.03,1056000.0
2015-05-11 14:40:00,16.03,16.06,16.03,16.05,639000.0,16.03,16.06,16.03,16.05,639000.0
2015-05-11 14:50:00,16.05,16.06,16.01,16.01,1080000.0,16.05,16.06,16.01,16.01,1080000.0
2015-05-11 15:00:00,16.01,16.01,15.93,15.99,2286000.0,16.01,16.01,15.93,15.99,2286000.0
2015-05-11 15:10:00,15.99,16.0,15.98,15.99,1048500.0,15.99,16.0,15.98,15.99,1048500.0
2015-05-11 15:20:00,15.99,16.0,15.96,15.98,577500.0,15.99,16.0,15.96,15.98,577500.0
2015-05-11 15:30:00,15.98,16.01,15.97,15.97,840000.0,15.98,16.01,15.97,15.97,840000.0
2015-05-11 15:40:00,15.98,16.0,15.98,16.0,700500.0,15.98,16.0,15.98,16.0,700500.0
2015-05-11 15:50:00,15.99,16.01,15.96,15.97,2190000.0,15.99,16.01,15.96,15.97,2190000.0
2015-05-12 09:30:00,16.01,16.13,15.93,16.04,5442000.0,16.01,16.13,15.93,16.04,5442000.0
2015-05-12 09:40:00,16.03,16.04,15.88,15.97,4057500.0,16.03,16.04,15.88,15.97,4057500.0
2015-05-12 09:50:00,15.98,16.25,15.97,16.24,7167000.0,15.98,16.25,15.97,16.24,7167000.0
2015-05-12 10:00:00,16.24,16.29,16.18,16.29,5710500.0,16.24,16.29,16.18,16.29,5710500.0
2015-05-12 10:10:00,16.29,16.31,16.25,16.29,4593000.0,16.29,16.31,16.25,16.29,4593000.0
2015-05-12 10:20:00,16.29,16.33,16.25,16.3,2913000.0,16.29,16.33,16.25,16.3,2913000.0
2015-05-12 10:30:00,16.3,16.39,16.3,16.37,5148000.0,16.3,16.39,16.3,16.37,5148000.0
2015-05-12 10:40:00,16.37,16.42,16.33,16.38,5010000.0,16.37,16.42,16.33,16.38,5010000.0
2015-05-12 10:50:00,16.38,16.39,16.27,16.3,2470500.0,16.38,16.39,16.27,16.3,2470500.0
2015-05-12 11:00:00,16.3,16.36,16.3,16.33,2061000.0,16.3,16.36,16.3,16.33,2061000.0
2015-05-12 11:10:00,16.33,16.35,16.27,16.3,1693500.0,16.33,16.35,16.27,16.3,1693500.0
2015-05-12 11:20:00,16.3,16.33,16.28,16.3,1233000.0,16.3,16.33,16.28,16.3,1233000.0
2015-05-12 11:30:00,16.3,16.3,16.23,16.24,2419500.0,16.3,16.3,16.23,16.24,2419500.0
2015-05-12 11:40:00,16.24,16.28,16.17,16.23,1845000.0,16.24,16.28,16.17,16.23,1845000.0
2015-05-12 11:50:00,16.22,16.25,16.2,16.22,1033500.0,16.22,16.25,16.2,16.22,1033500.0
2015-05-12 12:00:00,16.22,16.24,16.18,16.19,751500.0,16.22,16.24,16.18,16.19,751500.0
2015-05-12 12:10:00,16.19,16.23,16.18,16.18,1221000.0,16.19,16.23,16.18,16.18,1221000.0
2015-05-12 12:20:00,16.19,16.24,16.17,16.24,1143000.0,16.19,16.24,16.17,16.24,1143000.0
2015-05-12 12:30:00,16.23,16.27,16.22,16.26,991500.0,16.23,16.27,16.22,16.26,991500.0
2015-05-12 12:40:00,16.26,16.29,16.24,16.29,988500.0,16.26,16.29,16.24,16.29,988500.0
2015-05-12 12:50:00,16.29,16.32,16.27,16.28,988500.0,16.29,16.32,16.27,16.28,988500.0
2015-05-12 13:00:00,16.28,16.32,16.26,16.32,676500.0,16.28,16.32,16.26,16.32,676500.0
2015-05-12 13:10:00,16.32,16.34,16.29,16.29,1147500.0,16.32,16.34,16.29,16.29,1147500.0
2015-05-12 13:20:00,16.29,16.31,16.28,16.3,940500.0,16.29,16.31,16.28,16.3,940500.0
2015-05-12 13:30:00,16.3,16.31,16.29,16.3,679500.0,16.3,16.31,16.29,16.3,679500.0
2015-05-12 13:40:00,16.31,16.35,16.3,16.34,1159500.0,16.31,16.35,16.3,16.34,1159500.0
2015-05-12 13:50:00,16.34,16.34,16.3,16.32,658500.0,16.34,16.34,16.3,16.32,658500.0
2015-05-12 14:00:00,16.31,16.33,16.31,16.33,712500.0,16.31,16.33,16.31,16.33,712500.0
2015-05-12 14:10:00,16.33,16.33,16.29,16.32,772500.0,16.33,16.33,16.29,16.32,772500.0
2015-05-12 14:20:00,16.32,16.35,16.32,16.34,915000.0,16.32,16.35,16.32,16.34,915000.0
2015-05-12 14:30:00,16.33,16.37,16.32,16.36,1186500.0,16.33,16.37,16.32,16.36,1186500.0
2015-05-12 14:40:00,16.36,16.39,16.35,16.37,1177500.0,16.36,16.39,16.35,16.37,1177500.0
2015-05-12 14:50:00,16.37,16.37,16.3,16.33,1291500.0,16.37,16.37,16.3,16.33,1291500.0
2015-05-12 15:00:00,16.32,16.33,16.28,16.3,1452000.0,16.32,16.33,16.28,16.3,1452000.0
2015-05-12 15:10:00,16.3,16.3,16.25,16.27,1623000.0,16.3,16.3,16.25,16.27,1623000.0
2015-05-12 15:20:00,16.28,16.29,16.26,16.27,951000.0,16.28,16.29,16.26,16.27,951000.0
2015-05-12 15:30:00,16.27,16.3,16.27,16.27,1015500.0,16.27,16.3,16.27,16.27,1015500.0
2015-05-12 15:40:00,16.27,16.29,16.25,16.29,1077000.0,16.27,16.29,16.25,16.29,1077000.0
2015-05-12 15:50:00,16.29,16.34,16.28,16.32,3412500.0,16.29,16.34,16.28,16.32,3412500.0
2015-05-13 09:30:00,16.51,16.52,16.37,16.47,6604500.0,16.51,16.52,16.37,16.47,6604500.0
2015-05-13 09:40:00,16.49,16.55,16.43,16.51,4119000.0,16.49,16.55,16.43,16.51,4119000.0
2015-05-13 09:50:00,16.51,16.55,16.38,16.39,5034000.0,16.51,16.55,16.38,16.39,5034000.0
2015-05-13 10:00:00,16.39,16.42,16.35,16.42,3691500.0,16.39,16.42,16.35,16.42,3691500.0
2015-05-13 10:10:00,16.42,16.42,16.31,16.32,2986500.0,16.42,16.42,16.31,16.32,2986500.0
2015-05-13 10:20:00,16.32,16.38,16.31,16.35,1990500.0,16.32,16.38,16.31,16.35,1990500.0
2015-05-13 10:30:00,16.33,16.37,16.29,16.3,2328000.0,16.33,16.37,16.29,16.3,2328000.0
2015-05-13 10:40:00,16.29,16.33,16.27,16.29,1699500.0,16.29,16.33,16.27,16.29,1699500.0
2015-05-13 10:50:00,16.29,16.32,16.27,16.28,1318500.0,16.29,16.32,16.27,16.28,1318500.0
2015-05-13 11:00:00,16.28,16.32,16.2,16.23,4201500.0,16.28,16.32,16.2,16.23,4201500.0
2015-05-13 11:10:00,16.23,16.24,16.2,16.22,1531500.0,16.23,16.24,16.2,16.22,1531500.0
2015-05-13 11:20:00,16.22,16.22,16.16,16.2,2146500.0,16.22,16.22,16.16,16.2,2146500.0
2015-05-13 11:30:00,16.2,16.24,16.18,16.23,1260000.0,16.2,16.24,16.18,16.23,1260000.0
2015-05-13 11:40:00,16.23,16.27,16.21,16.22,1069500.0,16.23,16.27,16.21,16.22,1069500.0
2015-05-13 11:50:00,16.22,16.23,16.17,16.19,1645500.0,16.22,16.23,16.17,16.19,1645500.0
2015-05-13 12:00:00,16.18,16.21,16.15,16.17,925500.0,16.18,16.21,16.15,16.17,925500.0
2015-05-13 12:10:00,16.18,16.2,16.17,16.2,234000.0,16.18,16.2,16.17,16.2,234000.0
2015-05-13 12:20:00,16.2,16.24,16.19,16.23,724500.0,16.2,16.24,16.19,16.23,724500.0
2015-05-13 12:30:00,16.24,16.25,16.22,16.25,447000.0,16.24,16.25,16.22,16.25,447000.0
2015-05-13 12:40:00,16.24,16.31,16.24,16.29,1720500.0,16.24,16.31,16.24,16.29,1720500.0
2015-05-13 12:50:00,16.29,16.3,16.26,16.28,625500.0,16.29,16.3,16.26,16.28,625500.0
2015-05-13 13:00:00,16.28,16.37,16.28,16.34,2518500.0,16.28,16.37,16.28,16.34,2518500.0
2015-05-13 13:10:00,16.34,16.36,16.31,16.33,1171500.0,16.34,16.36,16.31,16.33,1171500.0
2015-05-13 13:20:00,16.33,16.34,16.29,16.32,1695000.0,16.33,16.34,16.29,16.32,1695000.0
2015-05-13 13:30:00,16.32,16.35,16.3,16.32,625500.0,16.32,16.35,16.3,16.32,625500.0
2015-05-13 13:40:00,16.32,16.33,16.29,16.3,468000.0,16.32,16.33,16.29,16.3,468000.0
2015-05-13 13:50:00,16.3,16.32,16.29,16.31,1113000.0,16.3,16.32,16.29,16.31,1113000.0
2015-05-13 14:00:00,16.31,16.31,16.24,16.24,1054500.0,16.31,16.31,16.24,16.24,1054500.0
2015-05-13 14:10:00,16.25,16.25,16.19,16.22,1431000.0,16.25,16.25,16.19,16.22,1431000.0
2015-05-13 14:20:00,16.22,16.25,16.21,16.24,789000.0,16.22,16.25,16.21,16.24,789000.0
2015-05-13 14:30:00,16.24,16.24,16.22,16.23,336000.0,16.24,16.24,16.22,16.23,336000.0
2015-05-13 14:40:00,16.22,16.24,16.2,16.21,691500.0,16.22,16.24,16.2,16.21,691500.0
2015-05-13 14:50:00,16.21,16.21,16.18,16.19,945000.0,16.21,16.21,16.18,16.19,945000.0
2015-05-13 15:00:00,16.19,16.21,16.18,16.19,801000.0,16.19,16.21,16.18,16.19,801000.0
2015-05-13 15:10:00,16.19,16.19,16.17,16.18,1045500.0,16.19,16.19,16.17,16.18,1045500.0
2015-05-13 15:20:00,16.18,16.19,16.16,16.18,1063500.0,16.18,16.19,16.16,16.18,1063500.0
2015-05-13 15:30:00,16.18,16.21,16.17,16.18,2206500.0,16.18,16.21,16.17,16.18,2206500.0
2015-05-13 15:40:00,16.18,16.23,16.18,16.22,1261500.0,16.18,16.23,16.18,16.22,1261500.0
2015-05-13 15:50:00,16.21,16.24,16.19,16.21,2131500.0,16.21,16.24,16.19,16.21,2131500.0
2015-05-14 09:30:00,16.32,16.33,16.2,16.21,2680500.0,16.32,16.33,16.2,16.21,2680500.0
2015-05-14 09:40:00,16.2,16.25,16.14,16.22,2269500.0,16.2,16.25,16.14,16.22,2269500.0
2015-05-14 09:50:00,16.22,16.24,16.17,16.21,1603500.0,16.22,16.24,16.17,16.21,1603500.0
2015-05-14 10:00:00,16.21,16.24,16.19,16.23,1086000.0,16.21,16.24,16.19,16.23,1086000.0
2015-05-14 10:10:00,16.23,16.25,16.22,16.22,850500.0,16.23,16.25,16.22,16.22,850500.0
2015-05-14 10:20:00,16.23,16.24,16.17,16.19,1000500.0,16.23,16.24,16.17,16.19,1000500.0
2015-05-14 10:30:00,16.19,16.19,16.14,16.15,1188000.0,16.19,16.19,16.14,16.15,1188000.0
2015-05-14 10:40:00,16.15,16.17,16.08,16.14,2188500.0,16.15,16.17,16.08,16.14,2188500.0
2015-05-14 10:50:00,16.15,16.16,16.11,16.15,1419000.0,16.15,16.16,16.11,16.15,1419000.0
2015-05-14 11:00:00,16.14,16.16,16.14,16.16,651000.0,16.14,16.16,16.14,16.16,651000.0
2015-05-14 11:10:00,16.16,16.16,16.13,16.15,681000.0,16.16,16.16,16.13,16.15,681000.0
2015-05-14 11:20:00,16.14,16.15,16.12,16.14,693000.0,16.14,16.15,16.12,16.14,693000.0
2015-05-14 11:30:00,16.14,16.19,16.13,16.19,964500.0,16.14,16.19,16.13,16.19,964500.0
2015-05-14 11:40:00,16.19,16.22,16.17,16.22,658500.0,16.19,16.22,16.17,16.22,658500.0
2015-05-14 11:50:00,16.22,16.23,16.2,16.22,1026000.0,16.22,16.23,16.2,16.22,1026000.0
2015-05-14 12:00:00,16.22,16.23,16.2,16.23,517500.0,16.22,16.23,16.2,16.23,517500.0
2015-05-14 12:10:00,16.23,16.29,16.22,16.27,1102500.0,16.23,16.29,16.22,16.27,1102500.0
2015-05-14 12:20:00,16.26,16.29,16.26,16.29,360000.0,16.26,16.29,16.26,16.29,360000.0
2015-05-14 12:30:00,16.29,16.31,16.26,16.27,841500.0,16.29,16.31,16.26,16.27,841500.0
2015-05-14 12:40:00,16.27,16.28,16.23,16.28,771000.0,16.27,16.28,16.23,16.28,771000.0
2015-05-14 12:50:00,16.28,16.28,16.25,16.28,651000.0,16.28,16.28,16.25,16.28,651000.0
2015-05-14 13:00:00,16.28,16.29,16.26,16.28,436500.0,16.28,16.29,16.26,16.28,436500.0
2015-05-14 13:10:00,16.28,16.29,16.27,16.28,321000.0,16.28,16.29,16.27,16.28,321000.0
2015-05-14 13:20:00,16.28,16.29,16.27,16.28,354000.0,16.28,16.29,16.27,16.28,354000.0
2015-05-14 13:30:00,16.28,16.29,16.27,16.28,210000.0,16.28,16.29,16.27,16.28,210000.0
2015-05-14 13:40:00,16.28,16.28,16.23,16.25,1026000.0,16.28,16.28,16.23,16.25,1026000.0
2015-05-14 13:50:00,16.25,16.28,16.25,16.27,421500.0,16.25,16.28,16.25,16.27,421500.0
2015-05-14 14:00:00,16.27,16.28,16.25,16.27,306000.0,16.27,16.28,16.25,16.27,306000.0
2015-05-14 14:10:00,16.27,16.28,16.25,16.25,321000.0,16.27,16.28,16.25,16.25,321000.0
2015-05-14 14:20:00,16.25,16.32,16.25,16.3,904500.0,16.25,16.32,16.25,16.3,904500.0
2015-05-14 14:30:00,16.31,16.32,16.27,16.28,412500.0,16.31,16.32,16.27,16.28,412500.0
2015-05-14 14:40:00,16.28,16.29,16.25,16.27,567000.0,16.28,16.29,16.25,16.27,567000.0
2015-05-14 14:50:00,16.26,16.27,16.24,16.26,478500.0,16.26,16.27,16.24,16.26,478500.0
2015-05-14 15:00:00,16.26,16.29,16.25,16.28,507000.0,16.26,16.29,16.25,16.28,507000.0
2015-05-14 15:10:00,16.27,16.3,16.27,16.28,532500.0,16.27,16.3,16.27,16.28,532500.0
2015-05-14 15:20:00,16.28,16.28,16.24,16.25,528000.0,16.28,16.28,16.24,16.25,528000.0
2015-05-14 15:30:00,16.25,16.26,16.23,16.25,447000.0,16.25,16.26,16.23,16.25,447000.0
2015-05-14 15:40:00,16.25,16.27,16.25,16.26,745500.0,16.25,16.27,16.25,16.26,745500.0
2015-05-14 15:50:00,16.26,16.29,16.25,16.27,2167500.0,16.26,16.29,16.25,16.27,2167500.0
2015-05-15 09:30:00,16.26,16.3,16.17,16.29,2775000.0,16.26,16.3,16.17,16.29,2775000.0
2015-05-15 09:40:00,16.29,16.33,16.2,16.32,1143000.0,16.29,16.33,16.2,16.32,1143000.0
2015-05-15 09:50:00,16.32,16.38,16.28,16.32,2188500.0,16.32,16.38,16.28,16.32,2188500.0
2015-05-15 10:00:00,16.31,16.43,16.29,16.4,2446500.0,16.31,16.43,16.29,16.4,2446500.0
2015-05-15 10:10:00,16.4,16.49,16.4,16.46,2940000.0,16.4,16.49,16.4,16.46,2940000.0
2015-05-15 10:20:00,16.47,16.52,16.46,16.5,1626000.0,16.47,16.52,16.46,16.5,1626000.0
2015-05-15 10:30:00,16.5,16.52,16.44,16.51,1396500.0,16.5,16.52,16.44,16.51,1396500.0
2015-05-15 10:40:00,16.51,16.52,16.46,16.49,1245000.0,16.51,16.52,16.46,16.49,1245000.0
2015-05-15 10:50:00,16.5,16.51,16.48,16.5,895500.0,16.5,16.51,16.48,16.5,895500.0
2015-05-15 11:00:00,16.51,16.53,16.5,16.53,1005000.0,16.51,16.53,16.5,16.53,1005000.0
2015-05-15 11:10:00,16.53,16.53,16.47,16.47,1023000.0,16.53,16.53,16.47,16.47,1023000.0
2015-05-15 11:20:00,16.47,16.5,16.43,16.46,1320000.0,16.47,16.5,16.43,16.46,1320000.0
2015-05-15 11:30:00,16.46,16.46,16.41,16.43,1116000.0,16.46,16.46,16.41,16.43,1116000.0
2015-05-15 11:40:00,16.43,16.46,16.43,16.44,942000.0,16.43,16.46,16.43,16.44,942000.0
2015-05-15 11:50:00,16.45,16.45,16.42,16.44,1090500.0,16.45,16.45,16.42,16.44,1090500.0
2015-05-15 12:00:00,16.44,16.48,16.44,16.46,916500.0,16.44,16.48,16.44,16.46,916500.0
2015-05-15 12:10:00,16.46,16.48,16.45,16.47,1671000.0,16.46,16.48,16.45,16.47,1671000.0
2015-05-15 12:20:00,16.47,16.53,16.47,16.51,2002500.0,16.47,16.53,16.47,16.51,2002500.0
2015-05-15 12:30:00,16.51,16.53,16.5,16.51,951000.0,16.51,16.53,16.5,16.51,951000.0
2015-05-15 12:40:00,16.51,16.51,16.49,16.49,699000.0,16.51,16.51,16.49,16.49,699000.0
2015-05-15 12:50:00,16.49,16.51,16.48,16.49,697500.0,16.49,16.51,16.48,16.49,697500.0
2015-05-15 13:00:00,16.49,16.5,16.48,16.5,1209000.0,16.49,16.5,16.48,16.5,1209000.0
2015-05-15 13:10:00,16.5,16.52,16.46,16.47,1981500.0,16.5,16.52,16.46,16.47,1981500.0
2015-05-15 13:20:00,16.47,16.51,16.46,16.51,1141500.0,16.47,16.51,16.46,16.51,1141500.0
2015-05-15 13:30:00,16.51,16.55,16.48,16.5,2106000.0,16.51,16.55,16.48,16.5,2106000.0
2015-05-15 13:40:00,16.5,16.52,16.48,16.51,1116000.0,16.5,16.52,16.48,16.51,1116000.0
2015-05-15 13:50:00,16.51,16.53,16.5,16.52,730500.0,16.51,16.53,16.5,16.52,730500.0
2015-05-15 14:00:00,16.52,16.54,16.5,16.51,903000.0,16.52,16.54,16.5,16.51,903000.0
2015-05-15 14:10:00,16.51,16.52,16.5,16.51,975000.0,16.51,16.52,16.5,16.51,975000.0
2015-05-15 14:20:00,16.51,16.53,16.51,16.52,448500.0,16.51,16.53,16.51,16.52,448500.0
2015-05-15 14:30:00,16.52,16.6,16.51,16.58,2043000.0,16.52,16.6,16.51,16.58,2043000.0
2015-05-15 14:40:00,16.58,16.62,16.58,16.59,2088000.0,16.58,16.62,16.58,16.59,2088000.0
2015-05-15 14:50:00,16.59,16.63,16.59,16.6,1693500.0,16.59,16.63,16.59,16.6,1693500.0
2015-05-15 15:00:00,16.6,16.61,16.55,16.56,1051500.0,16.6,16.61,16.55,16.56,1051500.0
2015-05-15 15:10:00,16.56,16.59,16.55,16.58,1023000.0,16.56,16.59,16.55,16.58,1023000.0
2015-05-15 15:20:00,16.58,16.6,16.57,16.59,844500.0,16.58,16.6,16.57,16.59,844500.0
2015-05-15 15:30:00,16.59,16.61,16.58,16.58,1812000.0,16.59,16.61,16.58,16.58,1812000.0
2015-05-15 15:40:00,16.58,16.59,16.56,16.58,1678500.0,16.58,16.59,16.56,16.58,1678500.0
2015-05-15 15:50:00,16.58,16.6,16.56,16.59,3646500.0,16.58,16.6,16.56,16.59,3646500.0
2015-05-18 09:30:00,16.47,16.58,16.4,16.5,3445500.0,16.47,16.58,16.4,16.5,3445500.0
2015-05-18 09:40:00,16.5,16.58,16.48,16.54,1918500.0,16.5,16.58,16.48,16.54,1918500.0
2015-05-18 09:50:00,16.53,16.66,16.5,16.61,2199000.0,16.53,16.66,16.5,16.61,2199000.0
2015-05-18 10:00:00,16.63,16.66,16.54,16.54,2260500.0,16.63,16.66,16.54,16.54,2260500.0
2015-05-18 10:10:00,16.55,16.57,16.49,16.5,1293000.0,16.55,16.57,16.49,16.5,1293000.0
2015-05-18 10:20:00,16.49,16.54,16.47,16.51,1069500.0,16.49,16.54,16.47,16.51,1069500.0
2015-05-18 10:30:00,16.52,16.56,16.51,16.53,997500.0,16.52,16.56,16.51,16.53,997500.0
2015-05-18 10:40:00,16.52,16.58,16.52,16.55,820500.0,16.52,16.58,16.52,16.55,820500.0
2015-05-18 10:50:00,16.54,16.56,16.5,16.54,820500.0,16.54,16.56,16.5,16.54,820500.0
2015-05-18 11:00:00,16.54,16.54,16.49,16.52,648000.0,16.54,16.54,16.49,16.52,648000.0
2015-05-18 11:10:00,16.52,16.52,16.5,16.51,498000.0,16.52,16.52,16.5,16.51,498000.0
2015-05-18 11:20:00,16.51,16.51,16.42,16.45,2235000.0,16.51,16.51,16.42,16.45,2235000.0
2015-05-18 11:30:00,16.45,16.48,16.43,16.45,1218000.0,16.45,16.48,16.43,16.45,1218000.0
2015-05-18 11:40:00,16.45,16.47,16.43,16.46,871500.0,16.45,16.47,16.43,16.46,871500.0
2015-05-18 11:50:00,16.46,16.51,16.46,16.49,1080000.0,16.46,16.51,16.46,16.49,1080000.0
2015-05-18 12:00:00,16.49,16.51,16.48,16.49,591000.0,16.49,16.51,16.48,16.49,591000.0
2015-05-18 12:10:00,16.51,16.54,16.5,16.51,774000.0,16.51,16.54,16.5,16.51,774000.0
2015-05-18 12:20:00,16.52,16.54,16.51,16.52,549000.0,16.52,16.54,16.51,16.52,549000.0
2015-05-18 12:30:00,16.53,16.55,16.51,16.52,838500.0,16.53,16.55,16.51,16.52,838500.0
2015-05-18 12:40:00,16.52,16.53,16.49,16.5,829500.0,16.52,16.53,16.49,16.5,829500.0
2015-05-18 12:50:00,16.51,16.54,16.5,16.54,561000.0,16.51,16.54,16.5,16.54,561000.0
2015-05-18 13:00:00,16.54,16.56,16.54,16.55,583500.0,16.54,16.56,16.54,16.55,583500.0
2015-05-18 13:10:00,16.55,16.57,16.54,16.54,805500.0,16.55,16.57,16.54,16.54,805500.0
2015-05-18 13:20:00,16.54,16.57,16.54,16.57,276000.0,16.54,16.57,16.54,16.57,276000.0
2015-05-18 13:30:00,16.57,16.58,16.54,16.58,249000.0,16.57,16.58,16.54,16.58,249000.0
2015-05-18 13:40:00,16.57,16.59,16.56,16.58,582000.0,16.57,16.59,16.56,16.58,582000.0
2015-05-18 13:50:00,16.59,16.62,16.58,16.61,1206000.0,16.59,16.62,16.58,16.61,1206000.0
2015-05-18 14:00:00,16.61,16.65,16.61,16.62,1536000.0,16.61,16.65,16.61,16.62,1536000.0
2015-05-18 14:10:00,16.62,16.65,16.61,16.63,811500.0,16.62,16.65,16.61,16.63,811500.0
2015-05-18 14:20:00,16.63,16.63,16.59,16.62,754500.0,16.63,16.63,16.59,16.62,754500.0
2015-05-18 14:30:00,16.62,16.62,16.6,16.61,864000.0,16.62,16.62,16.6,16.61,864000.0
2015-05-18 14:40:00,16.61,16.61,16.58,16.61,1249500.0,16.61,16.61,16.58,16.61,1249500.0
2015-05-18 14:50:00,16.6,16.62,16.59,16.6,321000.0,16.6,16.62,16.59,16.6,321000.0
2015-05-18 15:00:00,16.6,16.6,16.57,16.59,691500.0,16.6,16.6,16.57,16.59,691500.0
2015-05-18 15:10:00,16.58,16.61,16.58,16.6,469500.0,16.58,16.61,16.58,16.6,469500.0
2015-05-18 15:20:00,16.61,16.61,16.58,16.58,499500.0,16.61,16.61,16.58,16.58,499500.0
2015-05-18 15:30:00,16.59,16.59,16.57,16.58,523500.0,16.59,16.59,16.57,16.58,523500.0
2015-05-18 15:40:00,16.58,16.59,16.57,16.57,661500.0,16.58,16.59,16.57,16.57,661500.0
2015-05-18 15:50:00,16.57,16.6,16.57,16.58,2007000.0,16.57,16.6,16.57,16.58,2007000.0
2015-05-19 09:30:00,16.59,16.59,16.5,16.57,1980000.0,16.59,16.59,16.5,16.57,1980000.0
2015-05-19 09:40:00,16.58,16.73,16.53,16.72,4779000.0,16.58,16.73,16.53,16.72,4779000.0
2015-05-19 09:50:00,16.71,16.72,16.6,16.61,1920000.0,16.71,16.72,16.6,16.61,1920000.0
2015-05-19 10:00:00,16.61,16.66,16.56,16.56,1470000.0,16.61,16.66,16.56,16.56,1470000.0
2015-05-19 10:10:00,16.57,16.66,16.52,16.64,1444500.0,16.57,16.66,16.52,16.64,1444500.0
2015-05-19 10:20:00,16.64,16.66,16.62,16.65,1291500.0,16.64,16.66,16.62,16.65,1291500.0
2015-05-19 10:30:00,16.65,16.65,16.63,16.65,768000.0,16.65,16.65,16.63,16.65,768000.0
2015-05-19 10:40:00,16.65,16.72,16.64,16.71,1918500.0,16.65,16.72,16.64,16.71,1918500.0
2015-05-19 10:50:00,16.7,16.72,16.65,16.68,1362000.0,16.7,16.72,16.65,16.68,1362000.0
2015-05-19 11:00:00,16.68,16.7,16.63,16.64,982500.0,16.68,16.7,16.63,16.64,982500.0
2015-05-19 11:10:00,16.65,16.67,16.64,16.66,517500.0,16.65,16.67,16.64,16.66,517500.0
2015-05-19 11:20:00,16.66,16.69,16.65,16.67,741000.0,16.66,16.69,16.65,16.67,741000.0
2015-05-19 11:30:00,16.67,16.7,16.66,16.7,934500.0,16.67,16.7,16.66,16.7,934500.0
2015-05-19 11:40:00,16.69,16.7,16.62,16.64,952500.0,16.69,16.7,16.62,16.64,952500.0
2015-05-19 11:50:00,16.63,16.66,16.61,16.62,865500.0,16.63,16.66,16.61,16.62,865500.0
2015-05-19 12:00:00,16.62,16.65,16.57,16.58,1077000.0,16.62,16.65,16.57,16.58,1077000.0
2015-05-19 12:10:00,16.58,16.61,16.55,16.57,756000.0,16.58,16.61,16.55,16.57,756000.0
2015-05-19 12:20:00,16.57,16.58,16.55,16.56,751500.0,16.57,16.58,16.55,16.56,751500.0
2015-05-19 12:30:00,16.56,16.58,16.55,16.56,661500.0,16.56,16.58,16.55,16.56,661500.0
2015-05-19 12:40:00,16.56,16.56,16.53,16.55,771000.0,16.56,16.56,16.53,16.55,771000.0
2015-05-19 12:50:00,16.55,16.58,16.53,16.58,402000.0,16.55,16.58,16.53,16.58,402000.0
2015-05-19 13:00:00,16.57,16.62,16.57,16.6,559500.0,16.57,16.62,16.57,16.6,559500.0
2015-05-19 13:10:00,16.6,16.62,16.59,16.6,250500.0,16.6,16.62,16.59,16.6,250500.0
2015-05-19 13:20:00,16.59,16.61,16.56,16.56,436500.0,16.59,16.61,16.56,16.56,436500.0
2015-05-19 13:30:00,16.55,16.58,16.55,16.58,813000.0,16.55,16.58,16.55,16.58,813000.0
2015-05-19 13:40:00,16.58,16.59,16.55,16.57,523500.0,16.58,16.59,16.55,16.57,523500.0
2015-05-19 13:50:00,16.57,16.58,16.53,16.55,1024500.0,16.57,16.58,16.53,16.55,1024500.0
2015-05-19 14:00:00,16.55,16.56,16.54,16.55,403500.0,16.55,16.56,16.54,16.55,403500.0
2015-05-19 14:10:00,16.55,16.56,16.54,16.54,912000.0,16.55,16.56,16.54,16.54,912000.0
2015-05-19 14:20:00,16.54,16.55,16.53,16.54,1150500.0,16.54,16.55,16.53,16.54,1150500.0
2015-05-19 14:30:00,16.54,16.55,16.47,16.47,1621500.0,16.54,16.55,16.47,16.47,1621500.0
2015-05-19 14:40:00,16.47,16.49,16.47,16.47,1417500.0,16.47,16.49,16.47,16.47,1417500.0
2015-05-19 14:50:00,16.47,16.49,16.45,16.49,1243500.0,16.47,16.49,16.45,16.49,1243500.0
2015-05-19 15:00:00,16.48,16.49,16.45,16.46,630000.0,16.48,16.49,16.45,16.46,630000.0
2015-05-19 15:10:00,16.47,16.47,16.41,16.42,1794000.0,16.47,16.47,16.41,16.42,1794000.0
2015-05-19 15:20:00,16.42,16.46,16.42,16.45,1017000.0,16.42,16.46,16.42,16.45,1017000.0
2015-05-19 15:30:00,16.44,16.46,16.41,16.45,1123500.0,16.44,16.46,16.41,16.45,1123500.0
2015-05-19 15:40:00,16.45,16.48,16.45,16.48,1086000.0,16.45,16.48,16.45,16.48,1086000.0
2015-05-19 15:50:00,16.48,16.5,16.46,16.47,2395500.0,16.48,16.5,16.46,16.47,2395500.0
2015-05-20 09:30:00,16.48,16.52,16.37,16.38,2815500.0,16.48,16.52,16.37,16.38,2815500.0
2015-05-20 09:40:00,16.38,16.38,16.24,16.29,4219500.0,16.38,16.38,16.24,16.29,4219500.0
2015-05-20 09:50:00,16.29,16.3,16.2,16.24,2049000.0,16.29,16.3,16.2,16.24,2049000.0
2015-05-20 10:00:00,16.23,16.3,16.21,16.27,1497000.0,16.23,16.3,16.21,16.27,1497000.0
2015-05-20 10:10:00,16.27,16.32,16.24,16.29,1599000.0,16.27,16.32,16.24,16.29,1599000.0
2015-05-20 10:20:00,16.29,16.29,16.2,16.22,1789500.0,16.29,16.29,16.2,16.22,1789500.0
2015-05-20 10:30:00,16.23,16.29,16.22,16.24,1233000.0,16.23,16.29,16.22,16.24,1233000.0
2015-05-20 10:40:00,16.24,16.27,16.21,16.23,597000.0,16.24,16.27,16.21,16.23,597000.0
2015-05-20 10:50:00,16.22,16.23,16.14,16.16,2485500.0,16.22,16.23,16.14,16.16,2485500.0
2015-05-20 11:00:00,16.16,16.18,16.11,16.15,2334000.0,16.16,16.18,16.11,16.15,2334000.0
2015-05-20 11:10:00,16.15,16.16,16.1,16.12,1635000.0,16.15,16.16,16.1,16.12,1635000.0
2015-05-20 11:20:00,16.13,16.14,16.09,16.11,1423500.0,16.13,16.14,16.09,16.11,1423500.0
2015-05-20 11:30:00,16.1,16.15,16.1,16.14,1144500.0,16.1,16.15,16.1,16.14,1144500.0
2015-05-20 11:40:00,16.15,16.16,16.13,16.15,508500.0,16.15,16.16,16.13,16.15,508500.0
2015-05-20 11:50:00,16.16,16.22,16.15,16.21,1201500.0,16.16,16.22,16.15,16.21,1201500.0
2015-05-20 12:00:00,16.2,16.24,16.2,16.22,553500.0,16.2,16.24,16.2,16.22,553500.0
2015-05-20 12:10:00,16.23,16.26,16.2,16.22,795000.0,16.23,16.26,16.2,16.22,795000.0
2015-05-20 12:20:00,16.23,16.24,16.22,16.23,357000.0,16.23,16.24,16.22,16.23,357000.0
2015-05-20 12:30:00,16.22,16.23,16.2,16.22,628500.0,16.22,16.23,16.2,16.22,628500.0
2015-05-20 12:40:00,16.22,16.23,16.16,16.17,747000.0,16.22,16.23,16.16,16.17,747000.0
2015-05-20 12:50:00,16.17,16.22,16.17,16.19,628500.0,16.17,16.22,16.17,16.19,628500.0
2015-05-20 13:00:00,16.2,16.21,16.18,16.2,168000.0,16.2,16.21,16.18,16.2,168000.0
2015-05-20 13:10:00,16.2,16.21,16.19,16.19,538500.0,16.2,16.21,16.19,16.19,538500.0
2015-05-20 13:20:00,16.19,16.21,16.17,16.17,480000.0,16.19,16.21,16.17,16.17,480000.0
2015-05-20 13:30:00,16.17,16.22,16.17,16.21,426000.0,16.17,16.22,16.17,16.21,426000.0
2015-05-20 13:40:00,16.21,16.23,16.21,16.22,270000.0,16.21,16.23,16.21,16.22,270000.0
2015-05-20 13:50:00,16.23,16.27,16.22,16.25,519000.0,16.23,16.27,16.22,16.25,519000.0
2015-05-20 14:00:00,16.25,16.31,16.25,16.26,1239000.0,16.25,16.31,16.25,16.26,1239000.0
2015-05-20 14:10:00,16.26,16.33,16.25,16.33,966000.0,16.26,16.33,16.25,16.33,966000.0
2015-05-20 14:20:00,16.32,16.34,16.28,16.33,1216500.0,16.32,16.34,16.28,16.33,1216500.0
2015-05-20 14:30:00,16.33,16.37,16.32,16.33,1501500.0,16.33,16.37,16.32,16.33,1501500.0
2015-05-20 14:40:00,16.33,16.34,16.3,16.31,607500.0,16.33,16.34,16.3,16.31,607500.0
2015-05-20 14:50:00,16.31,16.32,16.28,16.28,885000.0,16.31,16.32,16.28,16.28,885000.0
2015-05-20 15:00:00,16.28,16.33,16.28,16.31,718500.0,16.28,16.33,16.28,16.31,718500.0
2015-05-20 15:10:00,16.31,16.31,16.2,16.21,1156500.0,16.31,16.31,16.2,16.21,1156500.0
2015-05-20 15:20:00,16.2,16.24,16.18,16.23,1308000.0,16.2,16.24,16.18,16.23,1308000.0
2015-05-20 15:30:00,16.22,16.27,16.22,16.25,727500.0,16.22,16.27,16.22,16.25,727500.0
2015-05-20 15:40:00,16.25,16.31,16.25,16.31,1131000.0,16.25,16.31,16.25,16.31,1131000.0
2015-05-20 15:50:00,16.31,16.32,16.27,16.29,2694000.0,16.31,16.32,16.27,16.29,2694000.0
2015-05-21 09:30:00,16.22,16.33,16.19,16.24,1732500.0,16.22,16.33,16.19,16.24,1732500.0
2015-05-21 09:40:00,16.24,16.25,16.16,16.2,1428000.0,16.24,16.25,16.16,16.2,1428000.0
2015-05-21 09:50:00,16.21,16.31,16.2,16.27,1092000.0,16.21,16.31,16.2,16.27,1092000.0
2015-05-21 10:00:00,16.27,16.38,16.26,16.37,1299000.0,16.27,16.38,16.26,16.37,1299000.0
2015-05-21 10:10:00,16.37,16.38,16.32,16.34,865500.0,16.37,16.38,16.32,16.34,865500.0
2015-05-21 10:20:00,16.34,16.37,16.33,16.36,559500.0,16.34,16.37,16.33,16.36,559500.0
2015-05-21 10:30:00,16.36,16.38,16.35,16.38,697500.0,16.36,16.38,16.35,16.38,697500.0
2015-05-21 10:40:00,16.38,16.38,16.34,16.35,595500.0,16.38,16.38,16.34,16.35,595500.0
2015-05-21 10:50:00,16.35,16.37,16.33,16.35,346500.0,16.35,16.37,16.33,16.35,346500.0
2015-05-21 11:00:00,16.35,16.38,16.35,16.38,408000.0,16.35,16.38,16.35,16.38,408000.0
2015-05-21 11:10:00,16.37,16.42,16.37,16.39,1086000.0,16.37,16.42,16.37,16.39,1086000.0
2015-05-21 11:20:00,16.39,16.44,16.37,16.41,940500.0,16.39,16.44,16.37,16.41,940500.0
2015-05-21 11:30:00,16.41,16.41,16.34,16.36,543000.0,16.41,16.41,16.34,16.36,543000.0
2015-05-21 11:40:00,16.36,16.37,16.3,16.35,895500.0,16.36,16.37,16.3,16.35,895500.0
2015-05-21 11:50:00,16.34,16.37,16.33,16.36,370500.0,16.34,16.37,16.33,16.36,370500.0
2015-05-21 12:00:00,16.36,16.36,16.34,16.36,261000.0,16.36,16.36,16.34,16.36,261000.0
2015-05-21 12:10:00,16.36,16.36,16.32,16.33,325500.0,16.36,16.36,16.32,16.33,325500.0
2015-05-21 12:20:00,16.33,16.36,16.31,16.36,261000.0,16.33,16.36,16.31,16.36,261000.0
2015-05-21 12:30:00,16.36,16.36,16.33,16.34,361500.0,16.36,16.36,16.33,16.34,361500.0
2015-05-21 12:40:00,16.34,16.36,16.34,16.36,267000.0,16.34,16.36,16.34,16.36,267000.0
2015-05-21 12:50:00,16.36,16.37,16.31,16.33,346500.0,16.36,16.37,16.31,16.33,346500.0
2015-05-21 13:00:00,16.34,16.36,16.32,16.34,171000.0,16.34,16.36,16.32,16.34,171000.0
2015-05-21 13:10:00,16.34,16.36,16.33,16.35,210000.0,16.34,16.36,16.33,16.35,210000.0
2015-05-21 13:20:00,16.35,16.35,16.32,16.33,444000.0,16.35,16.35,16.32,16.33,444000.0
2015-05-21 13:30:00,16.33,16.33,16.32,16.33,202500.0,16.33,16.33,16.32,16.33,202500.0
2015-05-21 13:40:00,16.32,16.32,16.29,16.3,379500.0,16.32,16.32,16.29,16.3,379500.0
2015-05-21 13:50:00,16.3,16.32,16.29,16.32,475500.0,16.3,16.32,16.29,16.32,475500.0
2015-05-21 14:00:00,16.31,16.34,16.31,16.33,397500.0,16.31,16.34,16.31,16.33,397500.0
2015-05-21 14:10:00,16.32,16.36,16.32,16.35,237000.0,16.32,16.36,16.32,16.35,237000.0
2015-05-21 14:20:00,16.34,16.35,16.32,16.33,255000.0,16.34,16.35,16.32,16.33,255000.0
2015-05-21 14:30:00,16.33,16.37,16.33,16.35,450000.0,16.33,16.37,16.33,16.35,450000.0
2015-05-21 14:40:00,16.35,16.38,16.35,16.37,300000.0,16.35,16.38,16.35,16.37,300000.0
2015-05-21 14:50:00,16.37,16.4,16.36,16.38,706500.0,16.37,16.4,16.36,16.38,706500.0
2015-05-21 15:00:00,16.39,16.39,16.37,16.38,316500.0,16.39,16.39,16.37,16.38,316500.0
2015-05-21 15:10:00,16.39,16.39,16.35,16.37,588000.0,16.39,16.39,16.35,16.37,588000.0
2015-05-21 15:20:00,16.37,16.39,16.36,16.39,394500.0,16.37,16.39,16.36,16.39,394500.0
2015-05-21 15:30:00,16.39,16.4,16.38,16.38,622500.0,16.39,16.4,16.38,16.38,622500.0
2015-05-21 15:40:00,16.38,16.4,16.37,16.38,654000.0,16.38,16.4,16.37,16.38,654000.0
2015-05-21 15:50:00,16.38,16.4,16.36,16.37,1641000.0,16.38,16.4,16.36,16.37,1641000.0
2015-05-22 09:30:00,16.36,16.5,16.34,16.48,1774500.0,16.36,16.5,16.34,16.48,1774500.0
2015-05-22 09:40:00,16.48,16.49,16.42,16.44,1272000.0,16.48,16.49,16.42,16.44,1272000.0
2015-05-22 09:50:00,16.44,16.47,16.41,16.42,1005000.0,16.44,16.47,16.41,16.42,1005000.0
2015-05-22 10:00:00,16.42,16.45,16.41,16.42,516000.0,16.42,16.45,16.41,16.42,516000.0
2015-05-22 10:10:00,16.41,16.44,16.33,16.37,1029000.0,16.41,16.44,16.33,16.37,1029000.0
2015-05-22 10:20:00,16.38,16.39,16.33,16.38,1000500.0,16.38,16.39,16.33,16.38,1000500.0
2015-05-22 10:30:00,16.38,16.39,16.34,16.39,646500.0,16.38,16.39,16.34,16.39,646500.0
2015-05-22 10:40:00,16.38,16.42,16.37,16.4,832500.0,16.38,16.42,16.37,16.4,832500.0
2015-05-22 10:50:00,16.4,16.4,16.37,16.38,595500.0,16.4,16.4,16.37,16.38,595500.0
2015-05-22 11:00:00,16.38,16.4,16.37,16.38,303000.0,16.38,16.4,16.37,16.38,303000.0
2015-05-22 11:10:00,16.38,16.38,16.34,16.36,532500.0,16.38,16.38,16.34,16.36,532500.0
2015-05-22 11:20:00,16.36,16.37,16.34,16.36,340500.0,16.36,16.37,16.34,16.36,340500.0
2015-05-22 11:30:00,16.36,16.38,16.34,16.37,528000.0,16.36,16.38,16.34,16.37,528000.0
2015-05-22 11:40:00,16.37,16.4,16.37,16.39,643500.0,16.37,16.4,16.37,16.39,643500.0
2015-05-22 11:50:00,16.39,16.43,16.39,16.42,759000.0,16.39,16.43,16.39,16.42,759000.0
2015-05-22 12:00:00,16.42,16.46,16.41,16.45,1023000.0,16.42,16.46,16.41,16.45,1023000.0
2015-05-22 12:10:00,16.45,16.45,16.41,16.41,687000.0,16.45,16.45,16.41,16.41,687000.0
2015-05-22 12:20:00,16.42,16.44,16.41,16.43,448500.0,16.42,16.44,16.41,16.43,448500.0
2015-05-22 12:30:00,16.43,16.44,16.4,16.4,189000.0,16.43,16.44,16.4,16.4,189000.0
2015-05-22 12:40:00,16.41,16.41,16.39,16.39,267000.0,16.41,16.41,16.39,16.39,267000.0
2015-05-22 12:50:00,16.39,16.42,16.37,16.41,958500.0,16.39,16.42,16.37,16.41,958500.0
2015-05-22 13:00:00,16.4,16.45,16.4,16.44,436500.0,16.4,16.45,16.4,16.44,436500.0
2015-05-22 13:10:00,16.44,16.44,16.41,16.42,315000.0,16.44,16.44,16.41,16.42,315000.0
2015-05-22 13:20:00,16.42,16.45,16.42,16.45,309000.0,16.42,16.45,16.42,16.45,309000.0
2015-05-22 13:30:00,16.45,16.47,16.44,16.45,424500.0,16.45,16.47,16.44,16.45,424500.0
2015-05-22 13:40:00,16.45,16.46,16.43,16.43,604500.0,16.45,16.46,16.43,16.43,604500.0
2015-05-22 13:50:00,16.43,16.45,16.42,16.45,361500.0,16.43,16.45,16.42,16.45,361500.0
2015-05-22 14:00:00,16.44,16.45,16.42,16.43,301500.0,16.44,16.45,16.42,16.43,301500.0
2015-05-22 14:10:00,16.44,16.45,16.4,16.41,396000.0,16.44,16.45,16.4,16.41,396000.0
2015-05-22 14:20:00,16.42,16.42,16.39,16.42,307500.0,16.42,16.42,16.39,16.42,307500.0
2015-05-22 14:30:00,16.42,16.45,16.42,16.43,312000.0,16.42,16.45,16.42,16.43,312000.0
2015-05-22 14:40:00,16.43,16.44,16.43,16.44,228000.0,16.43,16.44,16.43,16.44,228000.0
2015-05-22 14:50:00,16.44,16.46,16.44,16.45,645000.0,16.44,16.46,16.44,16.45,645000.0
2015-05-22 15:00:00,16.45,16.48,16.45,16.47,685500.0,16.45,16.48,16.45,16.47,685500.0
2015-05-22 15:10:00,16.47,16.48,16.47,16.48,556500.0,16.47,16.48,16.47,16.48,556500.0
2015-05-22 15:20:00,16.48,16.57,16.48,16.54,2169000.0,16.48,16.57,16.48,16.54,2169000.0
2015-05-22 15:30:00,16.54,16.55,16.51,16.52,933000.0,16.54,16.55,16.51,16.52,933000.0
2015-05-22 15:40:00,16.52,16.53,16.47,16.49,1110000.0,16.52,16.53,16.47,16.49,1110000.0
2015-05-22 15:50:00,16.48,16.53,16.48,16.52,2215500.0,16.48,16.53,16.48,16.52,2215500.0
2015-05-26 09:30:00,16.51,16.56,16.43,16.56,2653500.0,16.51,16.56,16.43,16.56,2653500.0
2015-05-26 09:40:00,16.56,16.8,16.52,16.67,5541000.0,16.56,16.8,16.52,16.67,5541000.0
2015-05-26 09:50:00,16.67,16.73,16.62,16.63,2755500.0,16.67,16.73,16.62,16.63,2755500.0
2015-05-26 10:00:00,16.63,16.65,16.56,16.61,2137500.0,16.63,16.65,16.56,16.61,2137500.0
2015-05-26 10:10:00,16.61,16.68,16.55,16.62,1980000.0,16.61,16.68,16.55,16.62,1980000.0
2015-05-26 10:20:00,16.62,16.67,16.6,16.62,1036500.0,16.62,16.67,16.6,16.62,1036500.0
2015-05-26 10:30:00,16.62,16.63,16.57,16.61,1243500.0,16.62,16.63,16.57,16.61,1243500.0
2015-05-26 10:40:00,16.6,16.65,16.6,16.65,1458000.0,16.6,16.65,16.6,16.65,1458000.0
2015-05-26 10:50:00,16.65,16.65,16.57,16.59,774000.0,16.65,16.65,16.57,16.59,774000.0
2015-05-26 11:00:00,16.59,16.61,16.58,16.59,976500.0,16.59,16.61,16.58,16.59,976500.0
2015-05-26 11:10:00,16.59,16.6,16.54,16.54,750000.0,16.59,16.6,16.54,16.54,750000.0
2015-05-26 11:20:00,16.54,16.57,16.51,16.55,1204500.0,16.54,16.57,16.51,16.55,1204500.0
2015-05-26 11:30:00,16.56,16.6,16.53,16.59,1248000.0,16.56,16.6,16.53,16.59,1248000.0
2015-05-26 11:40:00,16.59,16.62,16.57,16.59,814500.0,16.59,16.62,16.57,16.59,814500.0
2015-05-26 11:50:00,16.6,16.63,16.59,16.61,901500.0,16.6,16.63,16.59,16.61,901500.0
2015-05-26 12:00:00,16.61,16.63,16.6,16.62,781500.0,16.61,16.63,16.6,16.62,781500.0
2015-05-26 12:10:00,16.62,16.69,16.6,16.69,1497000.0,16.62,16.69,16.6,16.69,1497000.0
2015-05-26 12:20:00,16.68,16.68,16.65,16.66,783000.0,16.68,16.68,16.65,16.66,783000.0
2015-05-26 12:30:00,16.66,16.67,16.64,16.64,582000.0,16.66,16.67,16.64,16.64,582000.0
2015-05-26 12:40:00,16.65,16.65,16.62,16.63,603000.0,16.65,16.65,16.62,16.63,603000.0
2015-05-26 12:50:00,16.64,16.64,16.59,16.6,555000.0,16.64,16.64,16.59,16.6,555000.0
2015-05-26 13:00:00,16.6,16.6,16.51,16.55,1555500.0,16.6,16.6,16.51,16.55,1555500.0
2015-05-26 13:10:00,16.56,16.59,16.54,16.57,807000.0,16.56,16.59,16.54,16.57,807000.0
2015-05-26 13:20:00,16.57,16.6,16.56,16.57,849000.0,16.57,16.6,16.56,16.57,849000.0
2015-05-26 13:30:00,16.57,16.58,16.52,16.54,730500.0,16.57,16.58,16.52,16.54,730500.0
2015-05-26 13:40:00,16.54,16.56,16.52,16.55,1024500.0,16.54,16.56,16.52,16.55,1024500.0
2015-05-26 13:50:00,16.55,16.56,16.52,16.54,378000.0,16.55,16.56,16.52,16.54,378000.0
2015-05-26 14:00:00,16.53,16.54,16.49,16.49,1017000.0,16.53,16.54,16.49,16.49,1017000.0
2015-05-26 14:10:00,16.49,16.54,16.49,16.53,414000.0,16.49,16.54,16.49,16.53,414000.0
2015-05-26 14:20:00,16.53,16.54,16.49,16.5,546000.0,16.53,16.54,16.49,16.5,546000.0
2015-05-26 14:30:00,16.5,16.53,16.5,16.53,180000.0,16.5,16.53,16.5,16.53,180000.0
2015-05-26 14:40:00,16.53,16.54,16.51,16.52,349500.0,16.53,16.54,16.51,16.52,349500.0
2015-05-26 14:50:00,16.51,16.51,16.47,16.48,921000.0,16.51,16.51,16.47,16.48,921000.0
2015-05-26 15:00:00,16.47,16.5,16.47,16.48,387000.0,16.47,16.5,16.47,16.48,387000.0
2015-05-26 15:10:00,16.48,16.49,16.47,16.49,406500.0,16.48,16.49,16.47,16.49,406500.0
2015-05-26 15:20:00,16.49,16.5,16.47,16.49,399000.0,16.49,16.5,16.47,16.49,399000.0
2015-05-26 15:30:00,16.49,16.52,16.47,16.48,826500.0,16.49,16.52,16.47,16.48,826500.0
2015-05-26 15:40:00,16.49,16.5,16.47,16.48,580500.0,16.49,16.5,16.47,16.48,580500.0
2015-05-26 15:50:00,16.48,16.51,16.47,16.49,1540500.0,16.48,16.51,16.47,16.49,1540500.0
2015-05-27 09:30:00,16.57,16.63,16.51,16.53,2284500.0,16.57,16.63,16.51,16.53,2284500.0
2015-05-27 09:40:00,16.53,16.6,16.44,16.55,1927500.0,16.53,16.6,16.44,16.55,1927500.0
2015-05-27 09:50:00,16.55,16.61,16.53,16.57,1192500.0,16.55,16.61,16.53,16.57,1192500.0
2015-05-27 10:00:00,16.56,16.58,16.42,16.46,2062500.0,16.56,16.58,16.42,16.46,2062500.0
2015-05-27 10:10:00,16.46,16.49,16.42,16.44,879000.0,16.46,16.49,16.42,16.44,879000.0
2015-05-27 10:20:00,16.45,16.45,16.39,16.39,1176000.0,16.45,16.45,16.39,16.39,1176000.0
2015-05-27 10:30:00,16.38,16.44,16.37,16.43,1093500.0,16.38,16.44,16.37,16.43,1093500.0
2015-05-27 10:40:00,16.43,16.51,16.42,16.45,1179000.0,16.43,16.51,16.42,16.45,1179000.0
2015-05-27 10:50:00,16.45,16.49,16.44,16.47,519000.0,16.45,16.49,16.44,16.47,519000.0
2015-05-27 11:00:00,16.48,16.51,16.47,16.49,763500.0,16.48,16.51,16.47,16.49,763500.0
2015-05-27 11:10:00,16.48,16.51,16.48,16.5,484500.0,16.48,16.51,16.48,16.5,484500.0
2015-05-27 11:20:00,16.51,16.51,16.44,16.48,640500.0,16.51,16.51,16.44,16.48,640500.0
2015-05-27 11:30:00,16.48,16.48,16.42,16.43,415500.0,16.48,16.48,16.42,16.43,415500.0
2015-05-27 11:40:00,16.43,16.46,16.41,16.46,742500.0,16.43,16.46,16.41,16.46,742500.0
2015-05-27 11:50:00,16.46,16.49,16.45,16.47,1224000.0,16.46,16.49,16.45,16.47,1224000.0
2015-05-27 12:00:00,16.47,16.47,16.43,16.45,997500.0,16.47,16.47,16.43,16.45,997500.0
2015-05-27 12:10:00,16.45,16.45,16.42,16.43,1030500.0,16.45,16.45,16.42,16.43,1030500.0
2015-05-27 12:20:00,16.43,16.45,16.42,16.45,1144500.0,16.43,16.45,16.42,16.45,1144500.0
2015-05-27 12:30:00,16.44,16.45,16.42,16.45,694500.0,16.44,16.45,16.42,16.45,694500.0
2015-05-27 12:40:00,16.45,16.46,16.43,16.44,783000.0,16.45,16.46,16.43,16.44,783000.0
2015-05-27 12:50:00,16.45,16.47,16.45,16.45,1042500.0,16.45,16.47,16.45,16.45,1042500.0
2015-05-27 13:00:00,16.45,16.45,16.43,16.44,699000.0,16.45,16.45,16.43,16.44,699000.0
2015-05-27 13:10:00,16.44,16.46,16.43,16.45,996000.0,16.44,16.46,16.43,16.45,996000.0
2015-05-27 13:20:00,16.45,16.52,16.45,16.49,1728000.0,16.45,16.52,16.45,16.49,1728000.0
2015-05-27 13:30:00,16.49,16.52,16.48,16.49,816000.0,16.49,16.52,16.48,16.49,816000.0
2015-05-27 13:40:00,16.49,16.49,16.45,16.47,1078500.0,16.49,16.49,16.45,16.47,1078500.0
2015-05-27 13:50:00,16.47,16.49,16.46,16.49,843000.0,16.47,16.49,16.46,16.49,843000.0
2015-05-27 14:00:00,16.48,16.5,16.47,16.48,1158000.0,16.48,16.5,16.47,16.48,1158000.0
2015-05-27 14:10:00,16.48,16.49,16.46,16.48,975000.0,16.48,16.49,16.46,16.48,975000.0
2015-05-27 14:20:00,16.48,16.48,16.44,16.45,1078500.0,16.48,16.48,16.44,16.45,1078500.0
2015-05-27 14:30:00,16.45,16.47,16.43,16.44,1161000.0,16.45,16.47,16.43,16.44,1161000.0
2015-05-27 14:40:00,16.44,16.45,16.42,16.44,970500.0,16.44,16.45,16.42,16.44,970500.0
2015-05-27 14:50:00,16.44,16.47,16.44,16.46,939000.0,16.44,16.47,16.44,16.46,939000.0
2015-05-27 15:00:00,16.47,16.51,16.46,16.49,1384500.0,16.47,16.51,16.46,16.49,1384500.0
2015-05-27 15:10:00,16.49,16.51,16.48,16.51,1093500.0,16.49,16.51,16.48,16.51,1093500.0
2015-05-27 15:20:00,16.5,16.51,16.47,16.49,1069500.0,16.5,16.51,16.47,16.49,1069500.0
2015-05-27 15:30:00,16.48,16.49,16.46,16.47,625500.0,16.48,16.49,16.46,16.47,625500.0
2015-05-27 15:40:00,16.47,16.51,16.47,16.48,1068000.0,16.47,16.51,16.47,16.48,1068000.0
2015-05-27 15:50:00,16.49,16.51,16.49,16.5,1555500.0,16.49,16.51,16.49,16.5,1555500.0
2015-05-28 09:30:00,16.47,16.5,16.4,16.46,1170000.0,16.47,16.5,16.4,16.46,1170000.0
2015-05-28 09:40:00,16.45,16.46,16.41,16.42,819000.0,16.45,16.46,16.41,16.42,819000.0
2015-05-28 09:50:00,16.42,16.42,16.35,16.36,2493000.0,16.42,16.42,16.35,16.36,2493000.0
2015-05-28 10:00:00,16.37,16.41,16.34,16.4,1213500.0,16.37,16.41,16.34,16.4,1213500.0
2015-05-28 10:10:00,16.41,16.5,16.4,16.49,1225500.0,16.41,16.5,16.4,16.49,1225500.0
2015-05-28 10:20:00,16.49,16.56,16.45,16.54,1372500.0,16.49,16.56,16.45,16.54,1372500.0
2015-05-28 10:30:00,16.54,16.56,16.47,16.52,1168500.0,16.54,16.56,16.47,16.52,1168500.0
2015-05-28 10:40:00,16.52,16.7,16.51,16.68,3331500.0,16.52,16.7,16.51,16.68,3331500.0
2015-05-28 10:50:00,16.69,16.75,16.63,16.72,5419500.0,16.69,16.75,16.63,16.72,5419500.0
2015-05-28 11:00:00,16.73,16.79,16.72,16.78,3115500.0,16.73,16.79,16.72,16.78,3115500.0
2015-05-28 11:10:00,16.78,16.78,16.71,16.73,1804500.0,16.78,16.78,16.71,16.73,1804500.0
2015-05-28 11:20:00,16.73,16.76,16.67,16.68,1500000.0,16.73,16.76,16.67,16.68,1500000.0
2015-05-28 11:30:00,16.69,16.7,16.67,16.69,705000.0,16.69,16.7,16.67,16.69,705000.0
2015-05-28 11:40:00,16.69,16.7,16.61,16.63,1168500.0,16.69,16.7,16.61,16.63,1168500.0
2015-05-28 11:50:00,16.62,16.64,16.61,16.63,594000.0,16.62,16.64,16.61,16.63,594000.0
2015-05-28 12:00:00,16.63,16.65,16.61,16.62,738000.0,16.63,16.65,16.61,16.62,738000.0
2015-05-28 12:10:00,16.62,16.67,16.62,16.65,379500.0,16.62,16.67,16.62,16.65,379500.0
2015-05-28 12:20:00,16.65,16.66,16.63,16.66,343500.0,16.65,16.66,16.63,16.66,343500.0
2015-05-28 12:30:00,16.66,16.66,16.61,16.63,373500.0,16.66,16.66,16.61,16.63,373500.0
2015-05-28 12:40:00,16.63,16.68,16.63,16.68,325500.0,16.63,16.68,16.63,16.68,325500.0
2015-05-28 12:50:00,16.68,16.68,16.65,16.65,196500.0,16.68,16.68,16.65,16.65,196500.0
2015-05-28 13:00:00,16.65,16.69,16.65,16.68,294000.0,16.65,16.69,16.65,16.68,294000.0
2015-05-28 13:10:00,16.67,16.68,16.66,16.67,339000.0,16.67,16.68,16.66,16.67,339000.0
2015-05-28 13:20:00,16.67,16.7,16.66,16.69,451500.0,16.67,16.7,16.66,16.69,451500.0
2015-05-28 13:30:00,16.69,16.73,16.69,16.72,801000.0,16.69,16.73,16.69,16.72,801000.0
2015-05-28 13:40:00,16.73,16.75,16.72,16.75,897000.0,16.73,16.75,16.72,16.75,897000.0
2015-05-28 13:50:00,16.74,16.74,16.68,16.69,484500.0,16.74,16.74,16.68,16.69,484500.0
2015-05-28 14:00:00,16.69,16.71,16.69,16.71,316500.0,16.69,16.71,16.69,16.71,316500.0
2015-05-28 14:10:00,16.72,16.76,16.71,16.73,880500.0,16.72,16.76,16.71,16.73,880500.0
2015-05-28 14:20:00,16.73,16.75,16.73,16.74,690000.0,16.73,16.75,16.73,16.74,690000.0
2015-05-28 14:30:00,16.74,16.76,16.73,16.74,555000.0,16.74,16.76,16.73,16.74,555000.0
2015-05-28 14:40:00,16.74,16.75,16.72,16.72,720000.0,16.74,16.75,16.72,16.72,720000.0
2015-05-28 14:50:00,16.73,16.74,16.72,16.74,457500.0,16.73,16.74,16.72,16.74,457500.0
2015-05-28 15:00:00,16.73,16.74,16.72,16.73,519000.0,16.73,16.74,16.72,16.73,519000.0
2015-05-28 15:10:00,16.73,16.75,16.71,16.75,913500.0,16.73,16.75,16.71,16.75,913500.0
2015-05-28 15:20:00,16.75,16.75,16.69,16.72,828000.0,16.75,16.75,16.69,16.72,828000.0
2015-05-28 15:30:00,16.72,16.75,16.72,16.74,634500.0,16.72,16.75,16.72,16.74,634500.0
2015-05-28 15:40:00,16.74,16.77,16.73,16.77,1189500.0,16.74,16.77,16.73,16.77,1189500.0
2015-05-28 15:50:00,16.77,16.79,16.75,16.76,3097500.0,16.77,16.79,16.75,16.76,3097500.0
2015-05-29 09:30:00,16.73,16.84,16.71,16.8,3697500.0,16.73,16.84,16.71,16.8,3697500.0
2015-05-29 09:40:00,16.78,16.79,16.67,16.71,2173500.0,16.78,16.79,16.67,16.71,2173500.0
2015-05-29 09:50:00,16.71,16.75,16.68,16.72,1045500.0,16.71,16.75,16.68,16.72,1045500.0
2015-05-29 10:00:00,16.73,16.86,16.73,16.83,3711000.0,16.73,16.86,16.73,16.83,3711000.0
2015-05-29 10:10:00,16.83,16.85,16.75,16.79,1974000.0,16.83,16.85,16.75,16.79,1974000.0
2015-05-29 10:20:00,16.79,16.82,16.75,16.76,1105500.0,16.79,16.82,16.75,16.76,1105500.0
2015-05-29 10:30:00,16.77,16.79,16.69,16.7,1897500.0,16.77,16.79,16.69,16.7,1897500.0
2015-05-29 10:40:00,16.7,16.74,16.65,16.69,2158500.0,16.7,16.74,16.65,16.69,2158500.0
2015-05-29 10:50:00,16.67,16.7,16.65,16.67,1053000.0,16.67,16.7,16.65,16.67,1053000.0
2015-05-29 11:00:00,16.68,16.71,16.65,16.7,1036500.0,16.68,16.71,16.65,16.7,1036500.0
2015-05-29 11:10:00,16.7,16.72,16.68,16.71,1104000.0,16.7,16.72,16.68,16.71,1104000.0
2015-05-29 11:20:00,16.71,16.71,16.66,16.67,753000.0,16.71,16.71,16.66,16.67,753000.0
2015-05-29 11:30:00,16.67,16.7,16.66,16.69,1450500.0,16.67,16.7,16.66,16.69,1450500.0
2015-05-29 11:40:00,16.69,16.74,16.69,16.73,1830000.0,16.69,16.74,16.69,16.73,1830000.0
2015-05-29 11:50:00,16.73,16.74,16.69,16.69,964500.0,16.73,16.74,16.69,16.69,964500.0
2015-05-29 12:00:00,16.7,16.74,16.7,16.72,1273500.0,16.7,16.74,16.7,16.72,1273500.0
2015-05-29 12:10:00,16.72,16.73,16.69,16.72,655500.0,16.72,16.73,16.69,16.72,655500.0
2015-05-29 12:20:00,16.71,16.72,16.67,16.69,1048500.0,16.71,16.72,16.67,16.69,1048500.0
2015-05-29 12:30:00,16.7,16.71,16.67,16.68,522000.0,16.7,16.71,16.67,16.68,522000.0
2015-05-29 12:40:00,16.68,16.7,16.67,16.69,445500.0,16.68,16.7,16.67,16.69,445500.0
2015-05-29 12:50:00,16.69,16.71,16.68,16.69,442500.0,16.69,16.71,16.68,16.69,442500.0
2015-05-29 13:00:00,16.69,16.7,16.67,16.69,504000.0,16.69,16.7,16.67,16.69,504000.0
2015-05-29 13:10:00,16.69,16.72,16.69,16.71,927000.0,16.69,16.72,16.69,16.71,927000.0
2015-05-29 13:20:00,16.71,16.73,16.7,16.72,817500.0,16.71,16.73,16.7,16.72,817500.0
2015-05-29 13:30:00,16.72,16.72,16.68,16.69,478500.0,16.72,16.72,16.68,16.69,478500.0
2015-05-29 13:40:00,16.69,16.71,16.68,16.7,531000.0,16.69,16.71,16.68,16.7,531000.0
2015-05-29 13:50:00,16.71,16.71,16.68,16.69,517500.0,16.71,16.71,16.68,16.69,517500.0
2015-05-29 14:00:00,16.69,16.7,16.67,16.67,382500.0,16.69,16.7,16.67,16.67,382500.0
2015-05-29 14:10:00,16.68,16.7,16.67,16.69,655500.0,16.68,16.7,16.67,16.69,655500.0
2015-05-29 14:20:00,16.68,16.69,16.67,16.68,645000.0,16.68,16.69,16.67,16.68,645000.0
2015-05-29 14:30:00,16.68,16.69,16.67,16.68,715500.0,16.68,16.69,16.67,16.68,715500.0
2015-05-29 14:40:00,16.68,16.69,16.63,16.64,1090500.0,16.68,16.69,16.63,16.64,1090500.0
2015-05-29 14:50:00,16.63,16.66,16.63,16.66,456000.0,16.63,16.66,16.63,16.66,456000.0
2015-05-29 15:00:00,16.65,16.66,16.63,16.65,831000.0,16.65,16.66,16.63,16.65,831000.0
2015-05-29 15:10:00,16.65,16.66,16.64,16.65,711000.0,16.65,16.66,16.64,16.65,711000.0
2015-05-29 15:20:00,16.66,16.67,16.65,16.67,918000.0,16.66,16.67,16.65,16.67,918000.0
2015-05-29 15:30:00,16.68,16.69,16.65,16.67,1006500.0,16.68,16.69,16.65,16.67,1006500.0
2015-05-29 15:40:00,16.67,16.68,16.67,16.68,894000.0,16.67,16.68,16.67,16.68,894000.0
2015-05-29 15:50:00,16.68,16.73,16.68,16.71,3649500.0,16.68,16.73,16.68,16.71,3649500.0
2015-06-01 09:30:00,16.76,16.77,16.6,16.62,2396340.0,16.76,16.77,16.6,16.62,2396340.0
2015-06-01 09:40:00,16.62,16.69,16.53,16.57,1937295.0,16.62,16.69,16.53,16.57,1937295.0
2015-06-01 09:50:00,16.56,16.62,16.52,16.62,1894725.0,16.56,16.62,16.52,16.62,1894725.0
2015-06-01 10:00:00,16.61,16.65,16.57,16.61,776040.0,16.61,16.65,16.57,16.61,776040.0
2015-06-01 10:10:00,16.62,16.63,16.5,16.54,1395285.0,16.62,16.63,16.5,16.54,1395285.0
2015-06-01 10:20:00,16.53,16.56,16.51,16.55,698715.0,16.53,16.56,16.51,16.55,698715.0
2015-06-01 10:30:00,16.55,16.59,16.52,16.55,735600.0,16.55,16.59,16.52,16.55,735600.0
2015-06-01 10:40:00,16.54,16.57,16.53,16.57,409140.0,16.54,16.57,16.53,16.57,409140.0
2015-06-01 10:50:00,16.57,16.63,16.55,16.62,476235.0,16.57,16.63,16.55,16.62,476235.0
2015-06-01 11:00:00,16.62,16.66,16.59,16.63,1024020.0,16.62,16.66,16.59,16.63,1024020.0
2015-06-01 11:10:00,16.64,16.68,16.62,16.63,1093155.0,16.64,16.68,16.62,16.63,1093155.0
2015-06-01 11:20:00,16.63,16.66,16.61,16.62,329940.0,16.63,16.66,16.61,16.62,329940.0
2015-06-01 11:30:00,16.61,16.65,16.61,16.64,589770.0,16.61,16.65,16.61,16.64,589770.0
2015-06-01 11:40:00,16.64,16.67,16.64,16.64,844695.0,16.64,16.67,16.64,16.64,844695.0
2015-06-01 11:50:00,16.64,16.66,16.63,16.65,370680.0,16.64,16.66,16.63,16.65,370680.0
2015-06-01 12:00:00,16.65,16.67,16.64,16.65,354885.0,16.65,16.67,16.64,16.65,354885.0
2015-06-01 12:10:00,16.65,16.7,16.64,16.68,635700.0,16.65,16.7,16.64,16.68,635700.0
2015-06-01 12:20:00,16.69,16.75,16.67,16.71,884370.0,16.69,16.75,16.67,16.71,884370.0
2015-06-01 12:30:00,16.72,16.75,16.69,16.71,763800.0,16.72,16.75,16.69,16.71,763800.0
2015-06-01 12:40:00,16.7,16.72,16.69,16.71,717345.0,16.7,16.72,16.69,16.71,717345.0
2015-06-01 12:50:00,16.71,16.73,16.7,16.72,478425.0,16.71,16.73,16.7,16.72,478425.0
2015-06-01 13:00:00,16.71,16.73,16.71,16.71,709425.0,16.71,16.73,16.71,16.71,709425.0
2015-06-01 13:10:00,16.71,16.72,16.69,16.69,202620.0,16.71,16.72,16.69,16.69,202620.0
2015-06-01 13:20:00,16.7,16.71,16.69,16.69,332745.0,16.7,16.71,16.69,16.69,332745.0
2015-06-01 13:30:00,16.69,16.71,16.66,16.67,781710.0,16.69,16.71,16.66,16.67,781710.0
2015-06-01 13:40:00,16.67,16.69,16.66,16.67,200535.0,16.67,16.69,16.66,16.67,200535.0
2015-06-01 13:50:00,16.67,16.69,16.65,16.68,491910.0,16.67,16.69,16.65,16.68,491910.0
2015-06-01 14:00:00,16.69,16.7,16.67,16.7,241185.0,16.69,16.7,16.67,16.7,241185.0
2015-06-01 14:10:00,16.69,16.7,16.68,16.69,245775.0,16.69,16.7,16.68,16.69,245775.0
2015-06-01 14:20:00,16.7,16.72,16.67,16.68,544170.0,16.7,16.72,16.67,16.68,544170.0
2015-06-01 14:30:00,16.67,16.74,16.65,16.67,2191305.0,16.67,16.74,16.65,16.67,2191305.0
2015-06-01 14:40:00,16.66,16.68,16.61,16.64,925335.0,16.66,16.68,16.61,16.64,925335.0
2015-06-01 14:50:00,16.63,16.65,16.61,16.64,432360.0,16.63,16.65,16.61,16.64,432360.0
2015-06-01 15:00:00,16.64,16.68,16.63,16.67,939945.0,16.64,16.68,16.63,16.67,939945.0
2015-06-01 15:10:00,16.66,16.68,16.65,16.67,534930.0,16.66,16.68,16.65,16.67,534930.0
2015-06-01 15:20:00,16.67,16.69,16.67,16.68,567345.0,16.67,16.69,16.67,16.68,567345.0
2015-06-01 15:30:00,16.67,16.68,16.64,16.65,504390.0,16.67,16.68,16.64,16.65,504390.0
2015-06-01 15:40:00,16.65,16.66,16.65,16.66,591615.0,16.65,16.66,16.65,16.66,591615.0
2015-06-01 15:50:00,16.66,16.66,16.61,16.62,1616970.0,16.66,16.66,16.61,16.62,1616970.0
2015-06-02 09:30:00,16.59,16.6,16.45,16.5,2703990.0,16.59,16.6,16.45,16.5,2703990.0
2015-06-02 09:40:00,16.49,16.52,16.42,16.48,2120775.0,16.49,16.52,16.42,16.48,2120775.0
2015-06-02 09:50:00,16.48,16.57,16.45,16.53,1230855.0,16.48,16.57,16.45,16.53,1230855.0
2015-06-02 10:00:00,16.54,16.61,16.52,16.57,1072440.0,16.54,16.61,16.52,16.57,1072440.0
2015-06-02 10:10:00,16.58,16.62,16.55,16.58,1300050.0,16.58,16.62,16.55,16.58,1300050.0
2015-06-02 10:20:00,16.59,16.6,16.52,16.53,1299120.0,16.59,16.6,16.52,16.53,1299120.0
2015-06-02 10:30:00,16.53,16.55,16.5,16.51,1286835.0,16.53,16.55,16.5,16.51,1286835.0
2015-06-02 10:40:00,16.52,16.57,16.5,16.56,761565.0,16.52,16.57,16.5,16.56,761565.0
2015-06-02 10:50:00,16.56,16.57,16.52,16.52,611460.0,16.56,16.57,16.52,16.52,611460.0
2015-06-02 11:00:00,16.52,16.56,16.51,16.54,286695.0,16.52,16.56,16.51,16.54,286695.0
2015-06-02 11:10:00,16.55,16.56,16.5,16.5,802275.0,16.55,16.56,16.5,16.5,802275.0
2015-06-02 11:20:00,16.51,16.53,16.5,16.51,387885.0,16.51,16.53,16.5,16.51,387885.0
2015-06-02 11:30:00,16.51,16.54,16.51,16.54,410490.0,16.51,16.54,16.51,16.54,410490.0
2015-06-02 11:40:00,16.54,16.57,16.54,16.56,311100.0,16.54,16.57,16.54,16.56,311100.0
2015-06-02 11:50:00,16.56,16.57,16.53,16.56,197835.0,16.56,16.57,16.53,16.56,197835.0
2015-06-02 12:00:00,16.56,16.63,16.56,16.6,1271625.0,16.56,16.63,16.56,16.6,1271625.0
2015-06-02 12:10:00,16.6,16.61,16.58,16.59,521790.0,16.6,16.61,16.58,16.59,521790.0
2015-06-02 12:20:00,16.59,16.61,16.59,16.6,373890.0,16.59,16.61,16.59,16.6,373890.0
2015-06-02 12:30:00,16.6,16.6,16.57,16.57,527640.0,16.6,16.6,16.57,16.57,527640.0
2015-06-02 12:40:00,16.57,16.58,16.55,16.58,398910.0,16.57,16.58,16.55,16.58,398910.0
2015-06-02 12:50:00,16.57,16.58,16.56,16.57,168915.0,16.57,16.58,16.56,16.57,168915.0
2015-06-02 13:00:00,16.58,16.59,16.56,16.56,402180.0,16.58,16.59,16.56,16.56,402180.0
2015-06-02 13:10:00,16.57,16.61,16.56,16.61,519225.0,16.57,16.61,16.56,16.61,519225.0
2015-06-02 13:20:00,16.6,16.62,16.59,16.6,612870.0,16.6,16.62,16.59,16.6,612870.0
2015-06-02 13:30:00,16.61,16.62,16.6,16.6,238110.0,16.61,16.62,16.6,16.6,238110.0
2015-06-02 13:40:00,16.61,16.62,16.6,16.61,326040.0,16.61,16.62,16.6,16.61,326040.0
2015-06-02 13:50:00,16.61,16.62,16.6,16.6,152580.0,16.61,16.62,16.6,16.6,152580.0
2015-06-02 14:00:00,16.61,16.61,16.59,16.59,350955.0,16.61,16.61,16.59,16.59,350955.0
2015-06-02 14:10:00,16.59,16.6,16.55,16.56,460230.0,16.59,16.6,16.55,16.56,460230.0
2015-06-02 14:20:00,16.56,16.56,16.52,16.53,573525.0,16.56,16.56,16.52,16.53,573525.0
2015-06-02 14:30:00,16.53,16.55,16.52,16.52,185430.0,16.53,16.55,16.52,16.52,185430.0
2015-06-02 14:40:00,16.52,16.54,16.5,16.51,457350.0,16.52,16.54,16.5,16.51,457350.0
2015-06-02 14:50:00,16.51,16.53,16.5,16.53,744375.0,16.51,16.53,16.5,16.53,744375.0
2015-06-02 15:00:00,16.53,16.55,16.51,16.52,298890.0,16.53,16.55,16.51,16.52,298890.0
2015-06-02 15:10:00,16.52,16.54,16.52,16.54,255705.0,16.52,16.54,16.52,16.54,255705.0
2015-06-02 15:20:00,16.54,16.55,16.53,16.54,311955.0,16.54,16.55,16.53,16.54,311955.0
2015-06-02 15:30:00,16.53,16.56,16.53,16.55,504780.0,16.53,16.56,16.53,16.55,504780.0
2015-06-02 15:40:00,16.55,16.55,16.53,16.55,453735.0,16.55,16.55,16.53,16.55,453735.0
2015-06-02 15:50:00,16.54,16.56,16.54,16.56,1229415.0,16.54,16.56,16.54,16.56,1229415.0
2015-06-03 09:30:00,16.55,16.6,16.47,16.51,2014875.0,16.55,16.6,16.47,16.51,2014875.0
2015-06-03 09:40:00,16.52,16.71,16.5,16.61,2293170.0,16.52,16.71,16.5,16.61,2293170.0
2015-06-03 09:50:00,16.61,16.68,16.59,16.64,713730.0,16.61,16.68,16.59,16.64,713730.0
2015-06-03 10:00:00,16.64,16.67,16.6,16.62,785205.0,16.64,16.67,16.6,16.62,785205.0
2015-06-03 10:10:00,16.62,16.66,16.62,16.64,982140.0,16.62,16.66,16.62,16.64,982140.0
2015-06-03 10:20:00,16.65,16.66,16.63,16.63,930915.0,16.65,16.66,16.63,16.63,930915.0
2015-06-03 10:30:00,16.63,16.68,16.63,16.66,1189140.0,16.63,16.68,16.63,16.66,1189140.0
2015-06-03 10:40:00,16.65,16.68,16.65,16.68,521805.0,16.65,16.68,16.65,16.68,521805.0
2015-06-03 10:50:00,16.68,16.68,16.64,16.65,242145.0,16.68,16.68,16.64,16.65,242145.0
2015-06-03 11:00:00,16.66,16.66,16.6,16.62,406920.0,16.66,16.66,16.6,16.62,406920.0
2015-06-03 11:10:00,16.62,16.63,16.58,16.6,520035.0,16.62,16.63,16.58,16.6,520035.0
2015-06-03 11:20:00,16.6,16.6,16.57,16.58,389730.0,16.6,16.6,16.57,16.58,389730.0
2015-06-03 11:30:00,16.59,16.62,16.57,16.58,947565.0,16.59,16.62,16.57,16.58,947565.0
2015-06-03 11:40:00,16.57,16.62,16.57,16.6,571155.0,16.57,16.62,16.57,16.6,571155.0
2015-06-03 11:50:00,16.6,16.62,16.58,16.62,308940.0,16.6,16.62,16.58,16.62,308940.0
2015-06-03 12:00:00,16.62,16.63,16.6,16.62,194055.0,16.62,16.63,16.6,16.62,194055.0
2015-06-03 12:10:00,16.61,16.63,16.6,16.61,300135.0,16.61,16.63,16.6,16.61,300135.0
2015-06-03 12:20:00,16.6,16.61,16.59,16.59,507240.0,16.6,16.61,16.59,16.59,507240.0
2015-06-03 12:30:00,16.59,16.6,16.56,16.58,919680.0,16.59,16.6,16.56,16.58,919680.0
2015-06-03 12:40:00,16.58,16.59,16.57,16.58,275235.0,16.58,16.59,16.57,16.58,275235.0
2015-06-03 12:50:00,16.57,16.59,16.57,16.58,150480.0,16.57,16.59,16.57,16.58,150480.0
2015-06-03 13:00:00,16.59,16.6,16.58,16.58,434895.0,16.59,16.6,16.58,16.58,434895.0
2015-06-03 13:10:00,16.58,16.59,16.58,16.58,547290.0,16.58,16.59,16.58,16.58,547290.0
2015-06-03 13:20:00,16.58,16.58,16.56,16.58,356250.0,16.58,16.58,16.56,16.58,356250.0
2015-06-03 13:30:00,16.58,16.58,16.56,16.57,228735.0,16.58,16.58,16.56,16.57,228735.0
2015-06-03 13:40:00,16.56,16.59,16.56,16.58,351375.0,16.56,16.59,16.56,16.58,351375.0
2015-06-03 13:50:00,16.58,16.61,16.58,16.59,185310.0,16.58,16.61,16.58,16.59,185310.0
2015-06-03 14:00:00,16.6,16.61,16.59,16.6,175875.0,16.6,16.61,16.59,16.6,175875.0
2015-06-03 14:10:00,16.6,16.61,16.6,16.61,121140.0,16.6,16.61,16.6,16.61,121140.0
2015-06-03 14:20:00,16.61,16.62,16.6,16.61,184980.0,16.61,16.62,16.6,16.61,184980.0
2015-06-03 14:30:00,16.61,16.61,16.6,16.6,214050.0,16.61,16.61,16.6,16.6,214050.0
2015-06-03 14:40:00,16.6,16.61,16.6,16.6,190275.0,16.6,16.61,16.6,16.6,190275.0
2015-06-03 14:50:00,16.6,16.61,16.58,16.6,428550.0,16.6,16.61,16.58,16.6,428550.0
2015-06-03 15:00:00,16.6,16.6,16.57,16.57,471315.0,16.6,16.6,16.57,16.57,471315.0
2015-06-03 15:10:00,16.58,16.59,16.56,16.57,270810.0,16.58,16.59,16.56,16.57,270810.0
2015-06-03 15:20:00,16.56,16.58,16.56,16.58,249120.0,16.56,16.58,16.56,16.58,249120.0
2015-06-03 15:30:00,16.57,16.58,16.57,16.58,374790.0,16.57,16.58,16.57,16.58,374790.0
2015-06-03 15:40:00,16.58,16.58,16.57,16.57,787500.0,16.58,16.58,16.57,16.57,787500.0
2015-06-03 15:50:00,16.57,16.6,16.57,16.6,1210290.0,16.57,16.6,16.57,16.6,1210290.0
2015-06-04 09:30:00,16.5,16.55,16.47,16.54,2325780.0,16.5,16.55,16.47,16.54,2325780.0
2015-06-04 09:40:00,16.54,16.57,16.48,16.51,1424700.0,16.54,16.57,16.48,16.51,1424700.0
2015-06-04 09:50:00,16.5,16.55,16.48,16.52,827175.0,16.5,16.55,16.48,16.52,827175.0
2015-06-04 10:00:00,16.52,16.57,16.51,16.54,938955.0,16.52,16.57,16.51,16.54,938955.0
2015-06-04 10:10:00,16.55,16.62,16.55,16.59,1277250.0,16.55,16.62,16.55,16.59,1277250.0
2015-06-04 10:20:00,16.59,16.6,16.55,16.55,707880.0,16.59,16.6,16.55,16.55,707880.0
2015-06-04 10:30:00,16.55,16.58,16.52,16.58,599250.0,16.55,16.58,16.52,16.58,599250.0
2015-06-04 10:40:00,16.57,16.58,16.54,16.55,857955.0,16.57,16.58,16.54,16.55,857955.0
2015-06-04 10:50:00,16.55,16.57,16.54,16.55,497325.0,16.55,16.57,16.54,16.55,497325.0
2015-06-04 11:00:00,16.54,16.54,16.48,16.5,1198560.0,16.54,16.54,16.48,16.5,1198560.0
2015-06-04 11:10:00,16.5,16.53,16.49,16.52,527715.0,16.5,16.53,16.49,16.52,527715.0
2015-06-04 11:20:00,16.51,16.55,16.51,16.52,826185.0,16.51,16.55,16.51,16.52,826185.0
2015-06-04 11:30:00,16.53,16.54,16.52,16.53,291675.0,16.53,16.54,16.52,16.53,291675.0
2015-06-04 11:40:00,16.54,16.55,16.51,16.54,255765.0,16.54,16.55,16.51,16.54,255765.0
2015-06-04 11:50:00,16.53,16.54,16.52,16.53,401925.0,16.53,16.54,16.52,16.53,401925.0
2015-06-04 12:00:00,16.53,16.53,16.51,16.52,289590.0,16.53,16.53,16.51,16.52,289590.0
2015-06-04 12:10:00,16.52,16.52,16.5,16.5,508290.0,16.52,16.52,16.5,16.5,508290.0
2015-06-04 12:20:00,16.51,16.52,16.49,16.5,1049880.0,16.51,16.52,16.49,16.5,1049880.0
2015-06-04 12:30:00,16.49,16.53,16.49,16.53,875265.0,16.49,16.53,16.49,16.53,875265.0
2015-06-04 12:40:00,16.53,16.53,16.5,16.52,701850.0,16.53,16.53,16.5,16.52,701850.0
2015-06-04 12:50:00,16.52,16.52,16.5,16.51,406440.0,16.52,16.52,16.5,16.51,406440.0
2015-06-04 13:00:00,16.51,16.52,16.5,16.51,342165.0,16.51,16.52,16.5,16.51,342165.0
2015-06-04 13:10:00,16.51,16.52,16.49,16.49,297165.0,16.51,16.52,16.49,16.49,297165.0
2015-06-04 13:20:00,16.49,16.51,16.47,16.5,1149630.0,16.49,16.51,16.47,16.5,1149630.0
2015-06-04 13:30:00,16.49,16.5,16.47,16.49,894615.0,16.49,16.5,16.47,16.49,894615.0
2015-06-04 13:40:00,16.48,16.48,16.41,16.42,1723470.0,16.48,16.48,16.41,16.42,1723470.0
2015-06-04 13:50:00,16.42,16.46,16.42,16.44,335430.0,16.42,16.46,16.42,16.44,335430.0
2015-06-04 14:00:00,16.44,16.44,16.41,16.43,981945.0,16.44,16.44,16.41,16.43,981945.0
2015-06-04 14:10:00,16.43,16.44,16.42,16.43,517935.0,16.43,16.44,16.42,16.43,517935.0
2015-06-04 14:20:00,16.44,16.44,16.42,16.42,394155.0,16.44,16.44,16.42,16.42,394155.0
2015-06-04 14:30:00,16.42,16.44,16.42,16.43,227880.0,16.42,16.44,16.42,16.43,227880.0
2015-06-04 14:40:00,16.43,16.44,16.42,16.43,313800.0,16.43,16.44,16.42,16.43,313800.0
2015-06-04 14:50:00,16.44,16.44,16.42,16.43,219405.0,16.44,16.44,16.42,16.43,219405.0
2015-06-04 15:00:00,16.43,16.44,16.42,16.42,476100.0,16.43,16.44,16.42,16.42,476100.0
2015-06-04 15:10:00,16.42,16.42,16.38,16.39,1186755.0,16.42,16.42,16.38,16.39,1186755.0
2015-06-04 15:20:00,16.39,16.42,16.39,16.41,362025.0,16.39,16.42,16.39,16.41,362025.0
2015-06-04 15:30:00,16.41,16.42,16.39,16.39,710280.0,16.41,16.42,16.39,16.39,710280.0
2015-06-04 15:40:00,16.39,16.41,16.39,16.4,502050.0,16.39,16.41,16.39,16.4,502050.0
2015-06-04 15:50:00,16.4,16.41,16.38,16.39,2616960.0,16.4,16.41,16.38,16.39,2616960.0
2015-06-05 09:30:00,16.4,16.5,16.39,16.46,3231210.0,16.4,16.5,16.39,16.46,3231210.0
2015-06-05 09:40:00,16.46,16.53,16.38,16.53,3977175.0,16.46,16.53,16.38,16.53,3977175.0
2015-06-05 09:50:00,16.52,16.57,16.51,16.56,2513475.0,16.52,16.57,16.51,16.56,2513475.0
2015-06-05 10:00:00,16.54,16.59,16.52,16.56,1963545.0,16.54,16.59,16.52,16.56,1963545.0
2015-06-05 10:10:00,16.56,16.58,16.52,16.55,1572390.0,16.56,16.58,16.52,16.55,1572390.0
2015-06-05 10:20:00,16.55,16.56,16.53,16.56,1517175.0,16.55,16.56,16.53,16.56,1517175.0
2015-06-05 10:30:00,16.56,16.56,16.51,16.51,1101930.0,16.56,16.56,16.51,16.51,1101930.0
2015-06-05 10:40:00,16.51,16.53,16.5,16.52,1072905.0,16.51,16.53,16.5,16.52,1072905.0
2015-06-05 10:50:00,16.51,16.52,16.47,16.47,928260.0,16.51,16.52,16.47,16.47,928260.0
2015-06-05 11:00:00,16.49,16.51,16.48,16.5,822345.0,16.49,16.51,16.48,16.5,822345.0
2015-06-05 11:10:00,16.51,16.52,16.49,16.51,790740.0,16.51,16.52,16.49,16.51,790740.0
2015-06-05 11:20:00,16.51,16.56,16.48,16.49,2129610.0,16.51,16.56,16.48,16.49,2129610.0
2015-06-05 11:30:00,16.49,16.5,16.43,16.47,870945.0,16.49,16.5,16.43,16.47,870945.0
2015-06-05 11:40:00,16.48,16.48,16.42,16.43,643425.0,16.48,16.48,16.42,16.43,643425.0
2015-06-05 11:50:00,16.43,16.46,16.42,16.44,782160.0,16.43,16.46,16.42,16.44,782160.0
2015-06-05 12:00:00,16.43,16.43,16.4,16.43,531855.0,16.43,16.43,16.4,16.43,531855.0
2015-06-05 12:10:00,16.43,16.43,16.41,16.42,937065.0,16.43,16.43,16.41,16.42,937065.0
2015-06-05 12:20:00,16.43,16.44,16.42,16.43,398610.0,16.43,16.44,16.42,16.43,398610.0
2015-06-05 12:30:00,16.43,16.47,16.42,16.46,340590.0,16.43,16.47,16.42,16.46,340590.0
2015-06-05 12:40:00,16.45,16.46,16.44,16.46,414120.0,16.45,16.46,16.44,16.46,414120.0
2015-06-05 12:50:00,16.45,16.49,16.45,16.48,425670.0,16.45,16.49,16.45,16.48,425670.0
2015-06-05 13:00:00,16.48,16.49,16.46,16.47,424125.0,16.48,16.49,16.46,16.47,424125.0
2015-06-05 13:10:00,16.47,16.47,16.45,16.47,298725.0,16.47,16.47,16.45,16.47,298725.0
2015-06-05 13:20:00,16.48,16.51,16.48,16.51,512430.0,16.48,16.51,16.48,16.51,512430.0
2015-06-05 13:30:00,16.51,16.53,16.5,16.52,544305.0,16.51,16.53,16.5,16.52,544305.0
2015-06-05 13:40:00,16.53,16.55,16.52,16.54,695970.0,16.53,16.55,16.52,16.54,695970.0
2015-06-05 13:50:00,16.53,16.55,16.53,16.54,350085.0,16.53,16.55,16.53,16.54,350085.0
2015-06-05 14:00:00,16.54,16.56,16.54,16.56,368520.0,16.54,16.56,16.54,16.56,368520.0
2015-06-05 14:10:00,16.56,16.63,16.56,16.61,2297130.0,16.56,16.63,16.56,16.61,2297130.0
2015-06-05 14:20:00,16.61,16.63,16.6,16.62,605940.0,16.61,16.63,16.6,16.62,605940.0
2015-06-05 14:30:00,16.63,16.65,16.61,16.63,622110.0,16.63,16.65,16.61,16.63,622110.0
2015-06-05 14:40:00,16.64,16.64,16.62,16.63,408675.0,16.64,16.64,16.62,16.63,408675.0
2015-06-05 14:50:00,16.63,16.63,16.61,16.62,498360.0,16.63,16.63,16.61,16.62,498360.0
2015-06-05 15:00:00,16.62,16.64,16.61,16.62,437850.0,16.62,16.64,16.61,16.62,437850.0
2015-06-05 15:10:00,16.62,16.63,16.61,16.61,297840.0,16.62,16.63,16.61,16.61,297840.0
2015-06-05 15:20:00,16.61,16.61,16.57,16.57,624915.0,16.61,16.61,16.57,16.57,624915.0
2015-06-05 15:30:00,16.57,16.58,16.53,16.56,955200.0,16.57,16.58,16.53,16.56,955200.0
2015-06-05 15:40:00,16.56,16.58,16.55,16.58,762090.0,16.56,16.58,16.55,16.58,762090.0
2015-06-05 15:50:00,16.57,16.62,16.57,16.61,2425215.0,16.57,16.62,16.57,16.61,2425215.0
2015-06-08 09:30:00,16.72,17.08,16.69,17.04,9255465.0,16.72,17.08,16.69,17.04,9255465.0
2015-06-08 09:40:00,17.04,17.13,16.94,17.1,4245885.0,17.04,17.13,16.94,17.1,4245885.0
2015-06-08 09:50:00,17.1,17.1,16.97,17.03,4136280.0,17.1,17.1,16.97,17.03,4136280.0
2015-06-08 10:00:00,17.04,17.11,17.01,17.03,1803705.0,17.04,17.11,17.01,17.03,1803705.0
2015-06-08 10:10:00,17.03,17.04,16.95,17.0,2280765.0,17.03,17.04,16.95,17.0,2280765.0
2015-06-08 10:20:00,17.01,17.08,17.0,17.07,1640250.0,17.01,17.08,17.0,17.07,1640250.0
2015-06-08 10:30:00,17.08,17.19,17.06,17.19,3539640.0,17.08,17.19,17.06,17.19,3539640.0
2015-06-08 10:40:00,17.18,17.19,17.11,17.14,1145775.0,17.18,17.19,17.11,17.14,1145775.0
2015-06-08 10:50:00,17.14,17.15,17.09,17.15,1163655.0,17.14,17.15,17.09,17.15,1163655.0
2015-06-08 11:00:00,17.14,17.17,17.13,17.14,1470660.0,17.14,17.17,17.13,17.14,1470660.0
2015-06-08 11:10:00,17.15,17.22,17.12,17.21,2173695.0,17.15,17.22,17.12,17.21,2173695.0
2015-06-08 11:20:00,17.21,17.25,17.2,17.21,2444250.0,17.21,17.25,17.2,17.21,2444250.0
2015-06-08 11:30:00,17.21,17.22,17.14,17.18,1754025.0,17.21,17.22,17.14,17.18,1754025.0
2015-06-08 11:40:00,17.18,17.18,17.12,17.15,1604130.0,17.18,17.18,17.12,17.15,1604130.0
2015-06-08 11:50:00,17.15,17.16,17.11,17.11,848880.0,17.15,17.16,17.11,17.11,848880.0
2015-06-08 12:00:00,17.1,17.13,17.09,17.13,541365.0,17.1,17.13,17.09,17.13,541365.0
2015-06-08 12:10:00,17.12,17.13,17.1,17.1,815655.0,17.12,17.13,17.1,17.1,815655.0
2015-06-08 12:20:00,17.09,17.12,17.09,17.11,1030665.0,17.09,17.12,17.09,17.11,1030665.0
2015-06-08 12:30:00,17.11,17.15,17.1,17.14,1084065.0,17.11,17.15,17.1,17.14,1084065.0
2015-06-08 12:40:00,17.14,17.18,17.13,17.16,864015.0,17.14,17.18,17.13,17.16,864015.0
2015-06-08 12:50:00,17.16,17.2,17.15,17.19,843780.0,17.16,17.2,17.15,17.19,843780.0
2015-06-08 13:00:00,17.18,17.19,17.14,17.15,883335.0,17.18,17.19,17.14,17.15,883335.0
2015-06-08 13:10:00,17.15,17.16,17.14,17.15,667125.0,17.15,17.16,17.14,17.15,667125.0
2015-06-08 13:20:00,17.15,17.16,17.06,17.06,1520985.0,17.15,17.16,17.06,17.06,1520985.0
2015-06-08 13:30:00,17.06,17.07,16.98,17.0,1318245.0,17.06,17.07,16.98,17.0,1318245.0
2015-06-08 13:40:00,16.99,17.05,16.98,17.01,838815.0,16.99,17.05,16.98,17.01,838815.0
2015-06-08 13:50:00,17.02,17.05,16.99,17.03,277290.0,17.02,17.05,16.99,17.03,277290.0
2015-06-08 14:00:00,17.02,17.05,17.02,17.04,598185.0,17.02,17.05,17.02,17.04,598185.0
2015-06-08 14:10:00,17.04,17.09,17.03,17.05,1221225.0,17.04,17.09,17.03,17.05,1221225.0
2015-06-08 14:20:00,17.03,17.06,17.02,17.05,721710.0,17.03,17.06,17.02,17.05,721710.0
2015-06-08 14:30:00,17.05,17.08,17.03,17.06,853155.0,17.05,17.08,17.03,17.06,853155.0
2015-06-08 14:40:00,17.05,17.15,17.05,17.14,1166940.0,17.05,17.15,17.05,17.14,1166940.0
2015-06-08 14:50:00,17.14,17.16,17.12,17.14,800505.0,17.14,17.16,17.12,17.14,800505.0
2015-06-08 15:00:00,17.14,17.14,17.1,17.11,478755.0,17.14,17.14,17.1,17.11,478755.0
2015-06-08 15:10:00,17.1,17.15,17.09,17.15,810555.0,17.1,17.15,17.09,17.15,810555.0
2015-06-08 15:20:00,17.15,17.15,17.1,17.14,1183050.0,17.15,17.15,17.1,17.14,1183050.0
2015-06-08 15:30:00,17.13,17.14,17.1,17.1,904005.0,17.13,17.14,17.1,17.1,904005.0
2015-06-08 15:40:00,17.1,17.11,17.06,17.09,1524780.0,17.1,17.11,17.06,17.09,1524780.0
2015-06-08 15:50:00,17.09,17.09,17.03,17.09,3577890.0,17.09,17.09,17.03,17.09,3577890.0
2015-06-09 09:30:00,17.03,17.16,16.97,16.99,3946335.0,17.03,17.16,16.97,16.99,3946335.0
2015-06-09 09:40:00,17.01,17.08,16.99,17.05,1827390.0,17.01,17.08,16.99,17.05,1827390.0
2015-06-09 09:50:00,17.04,17.05,17.0,17.02,1300965.0,17.04,17.05,17.0,17.02,1300965.0
2015-06-09 10:00:00,17.02,17.04,16.97,17.02,1482060.0,17.02,17.04,16.97,17.02,1482060.0
2015-06-09 10:10:00,17.01,17.03,16.97,16.97,743505.0,17.01,17.03,16.97,16.97,743505.0
2015-06-09 10:20:00,16.97,17.0,16.94,16.99,1850250.0,16.97,17.0,16.94,16.99,1850250.0
2015-06-09 10:30:00,16.98,17.06,16.95,17.05,1599180.0,16.98,17.06,16.95,17.05,1599180.0
2015-06-09 10:40:00,17.04,17.05,16.99,17.01,773835.0,17.04,17.05,16.99,17.01,773835.0
2015-06-09 10:50:00,17.0,17.11,16.99,17.1,1540920.0,17.0,17.11,16.99,17.1,1540920.0
2015-06-09 11:00:00,17.1,17.13,17.08,17.11,1294725.0,17.1,17.13,17.08,17.11,1294725.0
2015-06-09 11:10:00,17.12,17.13,17.09,17.11,894750.0,17.12,17.13,17.09,17.11,894750.0
2015-06-09 11:20:00,17.11,17.11,17.05,17.07,562455.0,17.11,17.11,17.05,17.07,562455.0
2015-06-09 11:30:00,17.05,17.17,17.05,17.17,854745.0,17.05,17.17,17.05,17.17,854745.0
2015-06-09 11:40:00,17.16,17.18,17.07,17.1,1392255.0,17.16,17.18,17.07,17.1,1392255.0
2015-06-09 11:50:00,17.09,17.11,17.07,17.09,775410.0,17.09,17.11,17.07,17.09,775410.0
2015-06-09 12:00:00,17.09,17.11,17.07,17.09,822615.0,17.09,17.11,17.07,17.09,822615.0
2015-06-09 12:10:00,17.09,17.09,17.01,17.03,780345.0,17.09,17.09,17.01,17.03,780345.0
2015-06-09 12:20:00,17.03,17.07,17.03,17.07,355200.0,17.03,17.07,17.03,17.07,355200.0
2015-06-09 12:30:00,17.07,17.08,17.05,17.06,355065.0,17.07,17.08,17.05,17.06,355065.0
2015-06-09 12:40:00,17.05,17.06,17.05,17.06,118950.0,17.05,17.06,17.05,17.06,118950.0
2015-06-09 12:50:00,17.06,17.09,17.06,17.09,360840.0,17.06,17.09,17.06,17.09,360840.0
2015-06-09 13:00:00,17.09,17.12,17.09,17.12,269595.0,17.09,17.12,17.09,17.12,269595.0
2015-06-09 13:10:00,17.12,17.12,17.09,17.11,317025.0,17.12,17.12,17.09,17.11,317025.0
2015-06-09 13:20:00,17.11,17.12,17.1,17.12,334455.0,17.11,17.12,17.1,17.12,334455.0
2015-06-09 13:30:00,17.12,17.12,17.1,17.11,259065.0,17.12,17.12,17.1,17.11,259065.0
2015-06-09 13:40:00,17.11,17.11,17.07,17.09,378225.0,17.11,17.11,17.07,17.09,378225.0
2015-06-09 13:50:00,17.08,17.09,17.07,17.08,305850.0,17.08,17.09,17.07,17.08,305850.0
2015-06-09 14:00:00,17.08,17.09,17.07,17.08,351120.0,17.08,17.09,17.07,17.08,351120.0
2015-06-09 14:10:00,17.08,17.09,17.07,17.08,274725.0,17.08,17.09,17.07,17.08,274725.0
2015-06-09 14:20:00,17.08,17.09,17.07,17.07,243180.0,17.08,17.09,17.07,17.07,243180.0
2015-06-09 14:30:00,17.07,17.1,17.07,17.09,288000.0,17.07,17.1,17.07,17.09,288000.0
2015-06-09 14:40:00,17.1,17.11,17.08,17.09,353985.0,17.1,17.11,17.08,17.09,353985.0
2015-06-09 14:50:00,17.09,17.1,17.04,17.05,531315.0,17.09,17.1,17.04,17.05,531315.0
2015-06-09 15:00:00,17.06,17.06,17.02,17.02,435540.0,17.06,17.06,17.02,17.02,435540.0
2015-06-09 15:10:00,17.01,17.03,16.98,17.02,345420.0,17.01,17.03,16.98,17.02,345420.0
2015-06-09 15:20:00,17.02,17.02,16.99,17.0,647130.0,17.02,17.02,16.99,17.0,647130.0
2015-06-09 15:30:00,17.0,17.03,16.99,17.02,613710.0,17.0,17.03,16.99,17.02,613710.0
2015-06-09 15:40:00,17.02,17.04,17.01,17.03,690045.0,17.02,17.04,17.01,17.03,690045.0
2015-06-09 15:50:00,17.03,17.09,17.02,17.08,1621845.0,17.03,17.09,17.02,17.08,1621845.0
2015-06-10 09:30:00,16.79,16.93,16.57,16.61,6887625.0,16.79,16.93,16.57,16.61,6887625.0
2015-06-10 09:40:00,16.61,16.71,16.59,16.69,3087615.0,16.61,16.71,16.59,16.69,3087615.0
2015-06-10 09:50:00,16.69,16.73,16.64,16.67,2288565.0,16.69,16.73,16.64,16.67,2288565.0
2015-06-10 10:00:00,16.67,16.72,16.64,16.67,1939695.0,16.67,16.72,16.64,16.67,1939695.0
2015-06-10 10:10:00,16.67,16.82,16.66,16.79,2229135.0,16.67,16.82,16.66,16.79,2229135.0
2015-06-10 10:20:00,16.78,16.82,16.72,16.79,1550595.0,16.78,16.82,16.72,16.79,1550595.0
2015-06-10 10:30:00,16.79,16.84,16.77,16.83,1148310.0,16.79,16.84,16.77,16.83,1148310.0
2015-06-10 10:40:00,16.83,16.87,16.81,16.83,838995.0,16.83,16.87,16.81,16.83,838995.0
2015-06-10 10:50:00,16.83,16.85,16.79,16.85,763695.0,16.83,16.85,16.79,16.85,763695.0
2015-06-10 11:00:00,16.85,16.85,16.81,16.81,413640.0,16.85,16.85,16.81,16.81,413640.0
2015-06-10 11:10:00,16.81,16.87,16.81,16.81,680295.0,16.81,16.87,16.81,16.81,680295.0
2015-06-10 11:20:00,16.81,16.82,16.76,16.76,724830.0,16.81,16.82,16.76,16.76,724830.0
2015-06-10 11:30:00,16.76,16.79,16.74,16.75,636510.0,16.76,16.79,16.74,16.75,636510.0
2015-06-10 11:40:00,16.75,16.76,16.71,16.76,593385.0,16.75,16.76,16.71,16.76,593385.0
2015-06-10 11:50:00,16.76,16.76,16.72,16.73,499770.0,16.76,16.76,16.72,16.73,499770.0
2015-06-10 12:00:00,16.72,16.73,16.68,16.69,909795.0,16.72,16.73,16.68,16.69,909795.0
2015-06-10 12:10:00,16.69,16.69,16.65,16.68,1232025.0,16.69,16.69,16.65,16.68,1232025.0
2015-06-10 12:20:00,16.69,16.7,16.67,16.67,313980.0,16.69,16.7,16.67,16.67,313980.0
2015-06-10 12:30:00,16.67,16.72,16.67,16.7,737280.0,16.67,16.72,16.67,16.7,737280.0
2015-06-10 12:40:00,16.71,16.73,16.7,16.71,349515.0,16.71,16.73,16.7,16.71,349515.0
2015-06-10 12:50:00,16.71,16.77,16.71,16.77,643125.0,16.71,16.77,16.71,16.77,643125.0
2015-06-10 13:00:00,16.77,16.77,16.73,16.74,369105.0,16.77,16.77,16.73,16.74,369105.0
2015-06-10 13:10:00,16.74,16.75,16.71,16.71,301305.0,16.74,16.75,16.71,16.71,301305.0
2015-06-10 13:20:00,16.7,16.72,16.66,16.69,753915.0,16.7,16.72,16.66,16.69,753915.0
2015-06-10 13:30:00,16.69,16.74,16.69,16.73,899115.0,16.69,16.74,16.69,16.73,899115.0
2015-06-10 13:40:00,16.73,16.76,16.71,16.72,522870.0,16.73,16.76,16.71,16.72,522870.0
2015-06-10 13:50:00,16.72,16.75,16.71,16.73,379425.0,16.72,16.75,16.71,16.73,379425.0
2015-06-10 14:00:00,16.73,16.76,16.72,16.73,365370.0,16.73,16.76,16.72,16.73,365370.0
2015-06-10 14:10:00,16.73,16.74,16.71,16.73,350445.0,16.73,16.74,16.71,16.73,350445.0
2015-06-10 14:20:00,16.73,16.75,16.72,16.74,341325.0,16.73,16.75,16.72,16.74,341325.0
2015-06-10 14:30:00,16.74,16.75,16.72,16.73,305775.0,16.74,16.75,16.72,16.73,305775.0
2015-06-10 14:40:00,16.73,16.75,16.69,16.7,910935.0,16.73,16.75,16.69,16.7,910935.0
2015-06-10 14:50:00,16.69,16.73,16.69,16.7,875250.0,16.69,16.73,16.69,16.7,875250.0
2015-06-10 15:00:00,16.7,16.72,16.68,16.72,900015.0,16.7,16.72,16.68,16.72,900015.0
2015-06-10 15:10:00,16.72,16.73,16.71,16.71,458700.0,16.72,16.73,16.71,16.71,458700.0
2015-06-10 15:20:00,16.71,16.75,16.71,16.74,685515.0,16.71,16.75,16.71,16.74,685515.0
2015-06-10 15:30:00,16.74,16.75,16.72,16.73,1378230.0,16.74,16.75,16.72,16.73,1378230.0
2015-06-10 15:40:00,16.72,16.77,16.72,16.76,1499535.0,16.72,16.77,16.72,16.76,1499535.0
2015-06-10 15:50:00,16.76,16.77,16.7,16.7,2543835.0,16.76,16.77,16.7,16.7,2543835.0
2015-06-11 09:30:00,16.88,16.95,16.8,16.84,2301930.0,16.88,16.95,16.8,16.84,2301930.0
2015-06-11 09:40:00,16.84,16.96,16.82,16.91,2065605.0,16.84,16.96,16.82,16.91,2065605.0
2015-06-11 09:50:00,16.92,16.92,16.81,16.83,1700460.0,16.92,16.92,16.81,16.83,1700460.0
2015-06-11 10:00:00,16.84,16.87,16.8,16.82,1399800.0,16.84,16.87,16.8,16.82,1399800.0
2015-06-11 10:10:00,16.81,16.87,16.76,16.85,1771665.0,16.81,16.87,16.76,16.85,1771665.0
2015-06-11 10:20:00,16.84,16.84,16.78,16.81,1147290.0,16.84,16.84,16.78,16.81,1147290.0
2015-06-11 10:30:00,16.81,16.84,16.79,16.82,548550.0,16.81,16.84,16.79,16.82,548550.0
2015-06-11 10:40:00,16.83,16.85,16.8,16.84,1203435.0,16.83,16.85,16.8,16.84,1203435.0
2015-06-11 10:50:00,16.84,16.85,16.8,16.81,417345.0,16.84,16.85,16.8,16.81,417345.0
2015-06-11 11:00:00,16.8,16.83,16.8,16.83,757230.0,16.8,16.83,16.8,16.83,757230.0
2015-06-11 11:10:00,16.83,16.83,16.81,16.81,416910.0,16.83,16.83,16.81,16.81,416910.0
2015-06-11 11:20:00,16.81,16.82,16.78,16.78,648630.0,16.81,16.82,16.78,16.78,648630.0
2015-06-11 11:30:00,16.77,16.8,16.77,16.78,244815.0,16.77,16.8,16.77,16.78,244815.0
2015-06-11 11:40:00,16.78,16.78,16.74,16.74,495690.0,16.78,16.78,16.74,16.74,495690.0
2015-06-11 11:50:00,16.74,16.79,16.74,16.77,560535.0,16.74,16.79,16.74,16.77,560535.0
2015-06-11 12:00:00,16.78,16.79,16.73,16.73,595410.0,16.78,16.79,16.73,16.73,595410.0
2015-06-11 12:10:00,16.74,16.77,16.73,16.77,264825.0,16.74,16.77,16.73,16.77,264825.0
2015-06-11 12:20:00,16.77,16.77,16.74,16.75,176415.0,16.77,16.77,16.74,16.75,176415.0
2015-06-11 12:30:00,16.75,16.76,16.74,16.75,156495.0,16.75,16.76,16.74,16.75,156495.0
2015-06-11 12:40:00,16.75,16.76,16.74,16.75,130110.0,16.75,16.76,16.74,16.75,130110.0
2015-06-11 12:50:00,16.75,16.76,16.74,16.76,95220.0,16.75,16.76,16.74,16.76,95220.0
2015-06-11 13:00:00,16.75,16.77,16.75,16.75,149685.0,16.75,16.77,16.75,16.75,149685.0
2015-06-11 13:10:00,16.75,16.76,16.74,16.74,184695.0,16.75,16.76,16.74,16.74,184695.0
2015-06-11 13:20:00,16.74,16.74,16.71,16.71,526935.0,16.74,16.74,16.71,16.71,526935.0
2015-06-11 13:30:00,16.71,16.72,16.7,16.72,485190.0,16.71,16.72,16.7,16.72,485190.0
2015-06-11 13:40:00,16.72,16.77,16.7,16.75,624345.0,16.72,16.77,16.7,16.75,624345.0
2015-06-11 13:50:00,16.75,16.76,16.74,16.74,255780.0,16.75,16.76,16.74,16.74,255780.0
2015-06-11 14:00:00,16.74,16.76,16.72,16.74,202155.0,16.74,16.76,16.72,16.74,202155.0
2015-06-11 14:10:00,16.74,16.75,16.73,16.75,124500.0,16.74,16.75,16.73,16.75,124500.0
2015-06-11 14:20:00,16.75,16.76,16.74,16.74,414480.0,16.75,16.76,16.74,16.74,414480.0
2015-06-11 14:30:00,16.74,16.75,16.73,16.73,266040.0,16.74,16.75,16.73,16.73,266040.0
2015-06-11 14:40:00,16.73,16.74,16.71,16.74,322065.0,16.73,16.74,16.71,16.74,322065.0
2015-06-11 14:50:00,16.74,16.74,16.72,16.73,191430.0,16.74,16.74,16.72,16.73,191430.0
2015-06-11 15:00:00,16.73,16.76,16.73,16.76,309540.0,16.73,16.76,16.73,16.76,309540.0
2015-06-11 15:10:00,16.76,16.77,16.75,16.75,318030.0,16.76,16.77,16.75,16.75,318030.0
2015-06-11 15:20:00,16.76,16.78,16.75,16.76,497580.0,16.76,16.78,16.75,16.76,497580.0
2015-06-11 15:30:00,16.76,16.76,16.73,16.74,661125.0,16.76,16.76,16.73,16.74,661125.0
2015-06-11 15:40:00,16.74,16.74,16.73,16.73,404850.0,16.74,16.74,16.73,16.73,404850.0
2015-06-11 15:50:00,16.75,16.77,16.73,16.76,1961565.0,16.75,16.77,16.73,16.76,1961565.0
2015-06-12 09:30:00,16.68,16.78,16.68,16.74,1263375.0,16.68,16.78,16.68,16.74,1263375.0
2015-06-12 09:40:00,16.73,16.89,16.71,16.87,1875975.0,16.73,16.89,16.71,16.87,1875975.0
2015-06-12 09:50:00,16.89,16.9,16.85,16.87,1302390.0,16.89,16.9,16.85,16.87,1302390.0
2015-06-12 10:00:00,16.88,16.89,16.84,16.88,685860.0,16.88,16.89,16.84,16.88,685860.0
2015-06-12 10:10:00,16.88,16.88,16.82,16.83,505680.0,16.88,16.88,16.82,16.83,505680.0
2015-06-12 10:20:00,16.83,16.83,16.78,16.79,1065210.0,16.83,16.83,16.78,16.79,1065210.0
2015-06-12 10:30:00,16.79,16.82,16.73,16.75,806670.0,16.79,16.82,16.73,16.75,806670.0
2015-06-12 10:40:00,16.75,16.79,16.74,16.77,650505.0,16.75,16.79,16.74,16.77,650505.0
2015-06-12 10:50:00,16.76,16.78,16.75,16.76,273765.0,16.76,16.78,16.75,16.76,273765.0
2015-06-12 11:00:00,16.75,16.78,16.75,16.76,371310.0,16.75,16.78,16.75,16.76,371310.0
2015-06-12 11:10:00,16.77,16.79,16.74,16.79,473940.0,16.77,16.79,16.74,16.79,473940.0
2015-06-12 11:20:00,16.8,16.82,16.78,16.81,482460.0,16.8,16.82,16.78,16.81,482460.0
2015-06-12 11:30:00,16.81,16.81,16.78,16.79,190650.0,16.81,16.81,16.78,16.79,190650.0
2015-06-12 11:40:00,16.79,16.8,16.77,16.77,190170.0,16.79,16.8,16.77,16.77,190170.0
2015-06-12 11:50:00,16.77,16.79,16.77,16.78,239430.0,16.77,16.79,16.77,16.78,239430.0
2015-06-12 12:00:00,16.79,16.79,16.75,16.76,243795.0,16.79,16.79,16.75,16.76,243795.0
2015-06-12 12:10:00,16.75,16.77,16.75,16.77,142830.0,16.75,16.77,16.75,16.77,142830.0
2015-06-12 12:20:00,16.76,16.78,16.76,16.78,112305.0,16.76,16.78,16.76,16.78,112305.0
2015-06-12 12:30:00,16.77,16.79,16.77,16.78,172215.0,16.77,16.79,16.77,16.78,172215.0
2015-06-12 12:40:00,16.79,16.79,16.77,16.77,84300.0,16.79,16.79,16.77,16.77,84300.0
2015-06-12 12:50:00,16.77,16.78,16.75,16.76,118860.0,16.77,16.78,16.75,16.76,118860.0
2015-06-12 13:00:00,16.75,16.76,16.74,16.76,227190.0,16.75,16.76,16.74,16.76,227190.0
2015-06-12 13:10:00,16.76,16.76,16.75,16.76,84570.0,16.76,16.76,16.75,16.76,84570.0
2015-06-12 13:20:00,16.76,16.77,16.75,16.75,85845.0,16.76,16.77,16.75,16.75,85845.0
2015-06-12 13:30:00,16.76,16.78,16.75,16.78,291045.0,16.76,16.78,16.75,16.78,291045.0
2015-06-12 13:40:00,16.77,16.79,16.77,16.79,169470.0,16.77,16.79,16.77,16.79,169470.0
2015-06-12 13:50:00,16.79,16.79,16.77,16.78,93435.0,16.79,16.79,16.77,16.78,93435.0
2015-06-12 14:00:00,16.78,16.78,16.77,16.78,116040.0,16.78,16.78,16.77,16.78,116040.0
2015-06-12 14:10:00,16.77,16.78,16.76,16.77,148845.0,16.77,16.78,16.76,16.77,148845.0
2015-06-12 14:20:00,16.77,16.77,16.74,16.74,279180.0,16.77,16.77,16.74,16.74,279180.0
2015-06-12 14:30:00,16.75,16.75,16.71,16.71,350325.0,16.75,16.75,16.71,16.71,350325.0
2015-06-12 14:40:00,16.72,16.74,16.71,16.74,368670.0,16.72,16.74,16.71,16.74,368670.0
2015-06-12 14:50:00,16.74,16.74,16.72,16.73,259755.0,16.74,16.74,16.72,16.73,259755.0
2015-06-12 15:00:00,16.73,16.76,16.72,16.74,389475.0,16.73,16.76,16.72,16.74,389475.0
2015-06-12 15:10:00,16.75,16.75,16.74,16.74,198615.0,16.75,16.75,16.74,16.74,198615.0
2015-06-12 15:20:00,16.75,16.75,16.71,16.71,389175.0,16.75,16.75,16.71,16.71,389175.0
2015-06-12 15:30:00,16.72,16.73,16.72,16.73,288120.0,16.72,16.73,16.72,16.73,288120.0
2015-06-12 15:40:00,16.73,16.73,16.7,16.71,913125.0,16.73,16.73,16.7,16.71,913125.0
2015-06-12 15:50:00,16.71,16.73,16.7,16.71,1816785.0,16.71,16.73,16.7,16.71,1816785.0
2015-06-15 09:30:00,16.65,16.65,16.4,16.41,3950415.0,16.65,16.65,16.4,16.41,3950415.0
2015-06-15 09:40:00,16.4,16.52,16.4,16.41,1656795.0,16.4,16.52,16.4,16.41,1656795.0
2015-06-15 09:50:00,16.41,16.55,16.41,16.49,1246965.0,16.41,16.55,16.41,16.49,1246965.0
2015-06-15 10:00:00,16.5,16.54,16.47,16.48,772950.0,16.5,16.54,16.47,16.48,772950.0
2015-06-15 10:10:00,16.47,16.52,16.45,16.48,1025835.0,16.47,16.52,16.45,16.48,1025835.0
2015-06-15 10:20:00,16.49,16.52,16.47,16.52,966915.0,16.49,16.52,16.47,16.52,966915.0
2015-06-15 10:30:00,16.51,16.58,16.49,16.57,971730.0,16.51,16.58,16.49,16.57,971730.0
2015-06-15 10:40:00,16.57,16.58,16.53,16.53,972450.0,16.57,16.58,16.53,16.53,972450.0
2015-06-15 10:50:00,16.53,16.55,16.5,16.51,920370.0,16.53,16.55,16.5,16.51,920370.0
2015-06-15 11:00:00,16.52,16.61,16.51,16.6,945240.0,16.52,16.61,16.51,16.6,945240.0
2015-06-15 11:10:00,16.61,16.62,16.57,16.58,897435.0,16.61,16.62,16.57,16.58,897435.0
2015-06-15 11:20:00,16.57,16.59,16.54,16.55,651165.0,16.57,16.59,16.54,16.55,651165.0
2015-06-15 11:30:00,16.55,16.55,16.52,16.54,760155.0,16.55,16.55,16.52,16.54,760155.0
2015-06-15 11:40:00,16.54,16.56,16.53,16.54,449685.0,16.54,16.56,16.53,16.54,449685.0
2015-06-15 11:50:00,16.55,16.55,16.53,16.53,347415.0,16.55,16.55,16.53,16.53,347415.0
2015-06-15 12:00:00,16.53,16.57,16.53,16.56,394860.0,16.53,16.57,16.53,16.56,394860.0
2015-06-15 12:10:00,16.57,16.61,16.57,16.59,441645.0,16.57,16.61,16.57,16.59,441645.0
2015-06-15 12:20:00,16.58,16.6,16.56,16.59,385425.0,16.58,16.6,16.56,16.59,385425.0
2015-06-15 12:30:00,16.59,16.6,16.54,16.56,702540.0,16.59,16.6,16.54,16.56,702540.0
2015-06-15 12:40:00,16.56,16.63,16.56,16.63,359565.0,16.56,16.63,16.56,16.63,359565.0
2015-06-15 12:50:00,16.62,16.63,16.61,16.63,407835.0,16.62,16.63,16.61,16.63,407835.0
2015-06-15 13:00:00,16.63,16.65,16.6,16.63,380580.0,16.63,16.65,16.6,16.63,380580.0
2015-06-15 13:10:00,16.63,16.64,16.6,16.62,372765.0,16.63,16.64,16.6,16.62,372765.0
2015-06-15 13:20:00,16.62,16.63,16.61,16.62,130725.0,16.62,16.63,16.61,16.62,130725.0
2015-06-15 13:30:00,16.61,16.65,16.61,16.63,322485.0,16.61,16.65,16.61,16.63,322485.0
2015-06-15 13:40:00,16.64,16.67,16.62,16.65,410625.0,16.64,16.67,16.62,16.65,410625.0
2015-06-15 13:50:00,16.66,16.75,16.65,16.67,1251915.0,16.66,16.75,16.65,16.67,1251915.0
2015-06-15 14:00:00,16.67,16.73,16.67,16.72,372960.0,16.67,16.73,16.67,16.72,372960.0
2015-06-15 14:10:00,16.72,16.73,16.7,16.71,628470.0,16.72,16.73,16.7,16.71,628470.0
2015-06-15 14:20:00,16.71,16.71,16.68,16.68,158325.0,16.71,16.71,16.68,16.68,158325.0
2015-06-15 14:30:00,16.68,16.7,16.67,16.69,339525.0,16.68,16.7,16.67,16.69,339525.0
2015-06-15 14:40:00,16.69,16.7,16.67,16.68,149850.0,16.69,16.7,16.67,16.68,149850.0
2015-06-15 14:50:00,16.68,16.68,16.65,16.66,346050.0,16.68,16.68,16.65,16.66,346050.0
2015-06-15 15:00:00,16.66,16.67,16.65,16.66,256890.0,16.66,16.67,16.65,16.66,256890.0
2015-06-15 15:10:00,16.66,16.67,16.65,16.66,215970.0,16.66,16.67,16.65,16.66,215970.0
2015-06-15 15:20:00,16.67,16.68,16.66,16.67,189600.0,16.67,16.68,16.66,16.67,189600.0
2015-06-15 15:30:00,16.67,16.69,16.66,16.66,433800.0,16.67,16.69,16.66,16.66,433800.0
2015-06-15 15:40:00,16.67,16.67,16.66,16.66,629565.0,16.67,16.67,16.66,16.66,629565.0
2015-06-15 15:50:00,16.66,16.69,16.66,16.69,1160325.0,16.66,16.69,16.66,16.69,1160325.0
2015-06-16 09:30:00,16.68,16.82,16.61,16.78,2468670.0,16.68,16.82,16.61,16.78,2468670.0
2015-06-16 09:40:00,16.77,16.79,16.7,16.75,922515.0,16.77,16.79,16.7,16.75,922515.0
2015-06-16 09:50:00,16.74,16.75,16.68,16.68,735015.0,16.74,16.75,16.68,16.68,735015.0
2015-06-16 10:00:00,16.69,16.69,16.62,16.65,817935.0,16.69,16.69,16.62,16.65,817935.0
2015-06-16 10:10:00,16.66,16.68,16.61,16.67,641685.0,16.66,16.68,16.61,16.67,641685.0
2015-06-16 10:20:00,16.68,16.75,16.67,16.72,721425.0,16.68,16.75,16.67,16.72,721425.0
2015-06-16 10:30:00,16.72,16.72,16.67,16.69,958395.0,16.72,16.72,16.67,16.69,958395.0
2015-06-16 10:40:00,16.69,16.76,16.69,16.73,871935.0,16.69,16.76,16.69,16.73,871935.0
2015-06-16 10:50:00,16.74,16.76,16.72,16.76,644085.0,16.74,16.76,16.72,16.76,644085.0
2015-06-16 11:00:00,16.76,16.83,16.76,16.82,1191705.0,16.76,16.83,16.76,16.82,1191705.0
2015-06-16 11:10:00,16.81,16.83,16.77,16.8,404535.0,16.81,16.83,16.77,16.8,404535.0
2015-06-16 11:20:00,16.79,16.8,16.77,16.79,400080.0,16.79,16.8,16.77,16.79,400080.0
2015-06-16 11:30:00,16.79,16.83,16.77,16.83,452085.0,16.79,16.83,16.77,16.83,452085.0
2015-06-16 11:40:00,16.82,16.87,16.81,16.84,1034880.0,16.82,16.87,16.81,16.84,1034880.0
2015-06-16 11:50:00,16.83,16.85,16.78,16.79,395055.0,16.83,16.85,16.78,16.79,395055.0
2015-06-16 12:00:00,16.8,16.82,16.79,16.8,264330.0,16.8,16.82,16.79,16.8,264330.0
2015-06-16 12:10:00,16.81,16.82,16.79,16.82,383910.0,16.81,16.82,16.79,16.82,383910.0
2015-06-16 12:20:00,16.82,16.83,16.79,16.82,197340.0,16.82,16.83,16.79,16.82,197340.0
2015-06-16 12:30:00,16.81,16.82,16.81,16.81,243045.0,16.81,16.82,16.81,16.81,243045.0
2015-06-16 12:40:00,16.81,16.9,16.81,16.86,1606995.0,16.81,16.9,16.81,16.86,1606995.0
2015-06-16 12:50:00,16.86,16.88,16.83,16.86,591645.0,16.86,16.88,16.83,16.86,591645.0
2015-06-16 13:00:00,16.85,16.87,16.85,16.87,222015.0,16.85,16.87,16.85,16.87,222015.0
2015-06-16 13:10:00,16.87,16.87,16.83,16.83,645405.0,16.87,16.87,16.83,16.83,645405.0
2015-06-16 13:20:00,16.83,16.84,16.82,16.83,250065.0,16.83,16.84,16.82,16.83,250065.0
2015-06-16 13:30:00,16.83,16.84,16.83,16.83,192390.0,16.83,16.84,16.83,16.83,192390.0
2015-06-16 13:40:00,16.84,16.84,16.83,16.83,155685.0,16.84,16.84,16.83,16.83,155685.0
2015-06-16 13:50:00,16.83,16.84,16.82,16.83,203850.0,16.83,16.84,16.82,16.83,203850.0
2015-06-16 14:00:00,16.83,16.85,16.83,16.85,180315.0,16.83,16.85,16.83,16.85,180315.0
2015-06-16 14:10:00,16.85,16.86,16.84,16.86,436395.0,16.85,16.86,16.84,16.86,436395.0
2015-06-16 14:20:00,16.86,16.87,16.85,16.86,531975.0,16.86,16.87,16.85,16.86,531975.0
2015-06-16 14:30:00,16.86,16.87,16.86,16.87,230625.0,16.86,16.87,16.86,16.87,230625.0
2015-06-16 14:40:00,16.87,16.88,16.86,16.87,394020.0,16.87,16.88,16.86,16.87,394020.0
2015-06-16 14:50:00,16.87,16.87,16.86,16.87,256455.0,16.87,16.87,16.86,16.87,256455.0
2015-06-16 15:00:00,16.87,16.87,16.83,16.83,317310.0,16.87,16.87,16.83,16.83,317310.0
2015-06-16 15:10:00,16.83,16.85,16.83,16.84,248295.0,16.83,16.85,16.83,16.84,248295.0
2015-06-16 15:20:00,16.84,16.85,16.81,16.84,469995.0,16.84,16.85,16.81,16.84,469995.0
2015-06-16 15:30:00,16.84,16.86,16.84,16.84,376635.0,16.84,16.86,16.84,16.84,376635.0
2015-06-16 15:40:00,16.84,16.86,16.83,16.84,601770.0,16.84,16.86,16.83,16.84,601770.0
2015-06-16 15:50:00,16.85,16.88,16.83,16.88,2261490.0,16.85,16.88,16.83,16.88,2261490.0
2015-06-17 09:30:00,16.81,16.92,16.8,16.86,2331630.0,16.81,16.92,16.8,16.86,2331630.0
2015-06-17 09:40:00,16.86,16.9,16.83,16.87,1370775.0,16.86,16.9,16.83,16.87,1370775.0
2015-06-17 09:50:00,16.88,16.98,16.88,16.95,1980495.0,16.88,16.98,16.88,16.95,1980495.0
2015-06-17 10:00:00,16.95,17.06,16.93,17.03,1865145.0,16.95,17.06,16.93,17.03,1865145.0
2015-06-17 10:10:00,17.04,17.13,17.01,17.11,2850030.0,17.04,17.13,17.01,17.11,2850030.0
2015-06-17 10:20:00,17.11,17.43,17.11,17.42,7563465.0,17.11,17.43,17.11,17.42,7563465.0
2015-06-17 10:30:00,17.42,17.62,17.41,17.45,11653275.0,17.42,17.62,17.41,17.45,11653275.0
2015-06-17 10:40:00,17.44,17.49,17.36,17.4,4775085.0,17.44,17.49,17.36,17.4,4775085.0
2015-06-17 10:50:00,17.4,17.49,17.35,17.47,2565330.0,17.4,17.49,17.35,17.47,2565330.0
2015-06-17 11:00:00,17.47,17.5,17.4,17.41,2091090.0,17.47,17.5,17.4,17.41,2091090.0
2015-06-17 11:10:00,17.41,17.42,17.35,17.38,1459005.0,17.41,17.42,17.35,17.38,1459005.0
2015-06-17 11:20:00,17.38,17.39,17.35,17.38,915405.0,17.38,17.39,17.35,17.38,915405.0
2015-06-17 11:30:00,17.38,17.39,17.37,17.39,484620.0,17.38,17.39,17.37,17.39,484620.0
2015-06-17 11:40:00,17.38,17.43,17.38,17.42,886800.0,17.38,17.43,17.38,17.42,886800.0
2015-06-17 11:50:00,17.42,17.44,17.38,17.41,1145145.0,17.42,17.44,17.38,17.41,1145145.0
2015-06-17 12:00:00,17.41,17.43,17.39,17.4,657600.0,17.41,17.43,17.39,17.4,657600.0
2015-06-17 12:10:00,17.4,17.41,17.27,17.31,1686870.0,17.4,17.41,17.27,17.31,1686870.0
2015-06-17 12:20:00,17.31,17.36,17.31,17.35,1066410.0,17.31,17.36,17.31,17.35,1066410.0
2015-06-17 12:30:00,17.35,17.36,17.33,17.34,610890.0,17.35,17.36,17.33,17.34,610890.0
2015-06-17 12:40:00,17.34,17.36,17.27,17.29,861510.0,17.34,17.36,17.27,17.29,861510.0
2015-06-17 12:50:00,17.29,17.3,17.26,17.29,684735.0,17.29,17.3,17.26,17.29,684735.0
2015-06-17 13:00:00,17.28,17.36,17.28,17.35,1015920.0,17.28,17.36,17.28,17.35,1015920.0
2015-06-17 13:10:00,17.34,17.35,17.3,17.33,553515.0,17.34,17.35,17.3,17.33,553515.0
2015-06-17 13:20:00,17.33,17.38,17.32,17.34,637005.0,17.33,17.38,17.32,17.34,637005.0
2015-06-17 13:30:00,17.34,17.34,17.31,17.32,351165.0,17.34,17.34,17.31,17.32,351165.0
2015-06-17 13:40:00,17.33,17.33,17.28,17.3,499995.0,17.33,17.33,17.28,17.3,499995.0
2015-06-17 13:50:00,17.29,17.4,17.29,17.36,1030215.0,17.29,17.4,17.29,17.36,1030215.0
2015-06-17 14:00:00,17.37,17.45,17.31,17.43,1515330.0,17.37,17.45,17.31,17.43,1515330.0
2015-06-17 14:10:00,17.43,17.44,17.38,17.38,930105.0,17.43,17.44,17.38,17.38,930105.0
2015-06-17 14:20:00,17.39,17.39,17.3,17.35,823845.0,17.39,17.39,17.3,17.35,823845.0
2015-06-17 14:30:00,17.35,17.42,17.34,17.42,734790.0,17.35,17.42,17.34,17.42,734790.0
2015-06-17 14:40:00,17.42,17.45,17.41,17.41,1178580.0,17.42,17.45,17.41,17.41,1178580.0
2015-06-17 14:50:00,17.4,17.45,17.39,17.41,1273635.0,17.4,17.45,17.39,17.41,1273635.0
2015-06-17 15:00:00,17.41,17.41,17.35,17.37,967980.0,17.41,17.41,17.35,17.37,967980.0
2015-06-17 15:10:00,17.37,17.43,17.36,17.4,831210.0,17.37,17.43,17.36,17.4,831210.0
2015-06-17 15:20:00,17.41,17.43,17.39,17.42,1335975.0,17.41,17.43,17.39,17.42,1335975.0
2015-06-17 15:30:00,17.43,17.43,17.4,17.42,1356240.0,17.43,17.43,17.4,17.42,1356240.0
2015-06-17 15:40:00,17.42,17.42,17.37,17.41,1670685.0,17.42,17.42,17.37,17.41,1670685.0
2015-06-17 15:50:00,17.42,17.42,17.36,17.36,2774985.0,17.42,17.42,17.36,17.36,2774985.0
2015-06-18 09:30:00,17.47,17.53,17.33,17.44,4103400.0,17.47,17.53,17.33,17.44,4103400.0
2015-06-18 09:40:00,17.44,17.48,17.38,17.44,1711215.0,17.44,17.48,17.38,17.44,1711215.0
2015-06-18 09:50:00,17.44,17.53,17.44,17.47,1788600.0,17.44,17.53,17.44,17.47,1788600.0
2015-06-18 10:00:00,17.47,17.56,17.45,17.56,2034990.0,17.47,17.56,17.45,17.56,2034990.0
2015-06-18 10:10:00,17.55,17.56,17.47,17.48,1733835.0,17.55,17.56,17.47,17.48,1733835.0
2015-06-18 10:20:00,17.48,17.49,17.44,17.48,1246245.0,17.48,17.49,17.44,17.48,1246245.0
2015-06-18 10:30:00,17.48,17.55,17.46,17.53,1427310.0,17.48,17.55,17.46,17.53,1427310.0
2015-06-18 10:40:00,17.54,17.54,17.51,17.53,1135605.0,17.54,17.54,17.51,17.53,1135605.0
2015-06-18 10:50:00,17.53,17.55,17.51,17.53,580095.0,17.53,17.55,17.51,17.53,580095.0
2015-06-18 11:00:00,17.53,17.56,17.52,17.53,914760.0,17.53,17.56,17.52,17.53,914760.0
2015-06-18 11:10:00,17.53,17.54,17.52,17.54,1441965.0,17.53,17.54,17.52,17.54,1441965.0
2015-06-18 11:20:00,17.54,17.55,17.49,17.52,1533990.0,17.54,17.55,17.49,17.52,1533990.0
2015-06-18 11:30:00,17.52,17.53,17.48,17.5,689310.0,17.52,17.53,17.48,17.5,689310.0
2015-06-18 11:40:00,17.5,17.51,17.48,17.5,768870.0,17.5,17.51,17.48,17.5,768870.0
2015-06-18 11:50:00,17.49,17.5,17.44,17.46,923145.0,17.49,17.5,17.44,17.46,923145.0
2015-06-18 12:00:00,17.45,17.48,17.45,17.47,859035.0,17.45,17.48,17.45,17.47,859035.0
2015-06-18 12:10:00,17.47,17.48,17.45,17.46,417645.0,17.47,17.48,17.45,17.46,417645.0
2015-06-18 12:20:00,17.47,17.52,17.47,17.51,608370.0,17.47,17.52,17.47,17.51,608370.0
2015-06-18 12:30:00,17.51,17.53,17.47,17.51,572130.0,17.51,17.53,17.47,17.51,572130.0
2015-06-18 12:40:00,17.51,17.52,17.48,17.5,222540.0,17.51,17.52,17.48,17.5,222540.0
2015-06-18 12:50:00,17.5,17.51,17.49,17.51,238875.0,17.5,17.51,17.49,17.51,238875.0
2015-06-18 13:00:00,17.5,17.5,17.47,17.47,395295.0,17.5,17.5,17.47,17.47,395295.0
2015-06-18 13:10:00,17.47,17.47,17.44,17.44,477090.0,17.47,17.47,17.44,17.44,477090.0
2015-06-18 13:20:00,17.44,17.47,17.43,17.46,406560.0,17.44,17.47,17.43,17.46,406560.0
2015-06-18 13:30:00,17.46,17.48,17.45,17.45,244335.0,17.46,17.48,17.45,17.45,244335.0
2015-06-18 13:40:00,17.45,17.46,17.42,17.43,515040.0,17.45,17.46,17.42,17.43,515040.0
2015-06-18 13:50:00,17.43,17.48,17.43,17.47,733470.0,17.43,17.48,17.43,17.47,733470.0
2015-06-18 14:00:00,17.47,17.48,17.45,17.45,311355.0,17.47,17.48,17.45,17.45,311355.0
2015-06-18 14:10:00,17.45,17.47,17.45,17.46,255075.0,17.45,17.47,17.45,17.46,255075.0
2015-06-18 14:20:00,17.45,17.47,17.44,17.45,273690.0,17.45,17.47,17.44,17.45,273690.0
2015-06-18 14:30:00,17.44,17.47,17.44,17.47,252615.0,17.44,17.47,17.44,17.47,252615.0
2015-06-18 14:40:00,17.46,17.47,17.45,17.46,310110.0,17.46,17.47,17.45,17.46,310110.0
2015-06-18 14:50:00,17.47,17.48,17.46,17.47,333675.0,17.47,17.48,17.46,17.47,333675.0
2015-06-18 15:00:00,17.47,17.47,17.43,17.43,427065.0,17.47,17.47,17.43,17.43,427065.0
2015-06-18 15:10:00,17.43,17.44,17.42,17.43,434835.0,17.43,17.44,17.42,17.43,434835.0
2015-06-18 15:20:00,17.43,17.46,17.43,17.45,553275.0,17.43,17.46,17.43,17.45,553275.0
2015-06-18 15:30:00,17.45,17.46,17.41,17.46,908700.0,17.45,17.46,17.41,17.46,908700.0
2015-06-18 15:40:00,17.46,17.46,17.44,17.44,549075.0,17.46,17.46,17.44,17.44,549075.0
2015-06-18 15:50:00,17.45,17.47,17.43,17.46,2224125.0,17.45,17.47,17.43,17.46,2224125.0
2015-06-19 09:30:00,17.49,17.59,17.47,17.51,3638685.0,17.49,17.59,17.47,17.51,3638685.0
2015-06-19 09:40:00,17.5,17.52,17.44,17.48,1219950.0,17.5,17.52,17.44,17.48,1219950.0
2015-06-19 09:50:00,17.47,17.51,17.45,17.47,926400.0,17.47,17.51,17.45,17.47,926400.0
2015-06-19 10:00:00,17.45,17.5,17.45,17.46,476100.0,17.45,17.5,17.45,17.46,476100.0
2015-06-19 10:10:00,17.46,17.47,17.42,17.42,1071915.0,17.46,17.47,17.42,17.42,1071915.0
2015-06-19 10:20:00,17.43,17.43,17.39,17.41,987675.0,17.43,17.43,17.39,17.41,987675.0
2015-06-19 10:30:00,17.41,17.41,17.34,17.36,1289970.0,17.41,17.41,17.34,17.36,1289970.0
2015-06-19 10:40:00,17.36,17.39,17.34,17.38,1163595.0,17.36,17.39,17.34,17.38,1163595.0
2015-06-19 10:50:00,17.38,17.39,17.35,17.36,554535.0,17.38,17.39,17.35,17.36,554535.0
2015-06-19 11:00:00,17.37,17.4,17.36,17.39,323205.0,17.37,17.4,17.36,17.39,323205.0
2015-06-19 11:10:00,17.39,17.4,17.38,17.4,383835.0,17.39,17.4,17.38,17.4,383835.0
2015-06-19 11:20:00,17.4,17.41,17.39,17.41,320175.0,17.4,17.41,17.39,17.41,320175.0
2015-06-19 11:30:00,17.41,17.42,17.4,17.41,282405.0,17.41,17.42,17.4,17.41,282405.0
2015-06-19 11:40:00,17.41,17.42,17.38,17.39,390450.0,17.41,17.42,17.38,17.39,390450.0
2015-06-19 11:50:00,17.38,17.39,17.35,17.36,435135.0,17.38,17.39,17.35,17.36,435135.0
2015-06-19 12:00:00,17.36,17.39,17.35,17.38,516915.0,17.36,17.39,17.35,17.38,516915.0
2015-06-19 12:10:00,17.38,17.39,17.37,17.38,250530.0,17.38,17.39,17.37,17.38,250530.0
2015-06-19 12:20:00,17.38,17.41,17.37,17.39,423825.0,17.38,17.41,17.37,17.39,423825.0
2015-06-19 12:30:00,17.38,17.4,17.38,17.39,167325.0,17.38,17.4,17.38,17.39,167325.0
2015-06-19 12:40:00,17.39,17.4,17.38,17.4,147795.0,17.39,17.4,17.38,17.4,147795.0
2015-06-19 12:50:00,17.39,17.4,17.38,17.38,108150.0,17.39,17.4,17.38,17.38,108150.0
2015-06-19 13:00:00,17.38,17.39,17.36,17.36,420720.0,17.38,17.39,17.36,17.36,420720.0
2015-06-19 13:10:00,17.36,17.38,17.36,17.38,221760.0,17.36,17.38,17.36,17.38,221760.0
2015-06-19 13:20:00,17.38,17.39,17.37,17.37,202620.0,17.38,17.39,17.37,17.37,202620.0
2015-06-19 13:30:00,17.37,17.39,17.37,17.38,245865.0,17.37,17.39,17.37,17.38,245865.0
2015-06-19 13:40:00,17.38,17.39,17.38,17.38,120240.0,17.38,17.39,17.38,17.38,120240.0
2015-06-19 13:50:00,17.38,17.39,17.37,17.38,323520.0,17.38,17.39,17.37,17.38,323520.0
2015-06-19 14:00:00,17.38,17.39,17.38,17.38,282525.0,17.38,17.39,17.38,17.38,282525.0
2015-06-19 14:10:00,17.39,17.41,17.39,17.41,388335.0,17.39,17.41,17.39,17.41,388335.0
2015-06-19 14:20:00,17.41,17.43,17.4,17.42,639120.0,17.41,17.43,17.4,17.42,639120.0
2015-06-19 14:30:00,17.42,17.42,17.41,17.42,412260.0,17.42,17.42,17.41,17.42,412260.0
2015-06-19 14:40:00,17.42,17.45,17.42,17.45,571650.0,17.42,17.45,17.42,17.45,571650.0
2015-06-19 14:50:00,17.44,17.44,17.41,17.42,589155.0,17.44,17.44,17.41,17.42,589155.0
2015-06-19 15:00:00,17.42,17.43,17.4,17.42,915525.0,17.42,17.43,17.4,17.42,915525.0
2015-06-19 15:10:00,17.42,17.47,17.42,17.44,1328820.0,17.42,17.47,17.42,17.44,1328820.0
2015-06-19 15:20:00,17.44,17.47,17.44,17.47,607515.0,17.44,17.47,17.44,17.47,607515.0
2015-06-19 15:30:00,17.47,17.51,17.47,17.5,1252155.0,17.47,17.51,17.47,17.5,1252155.0
2015-06-19 15:40:00,17.5,17.51,17.49,17.51,988725.0,17.5,17.51,17.49,17.51,988725.0
2015-06-19 15:50:00,17.51,17.53,17.48,17.48,4016100.0,17.51,17.53,17.48,17.48,4016100.0
2015-06-22 09:30:00,17.48,17.58,17.44,17.51,2433855.0,17.48,17.58,17.44,17.51,2433855.0
2015-06-22 09:40:00,17.52,17.52,17.39,17.5,1991175.0,17.52,17.52,17.39,17.5,1991175.0
2015-06-22 09:50:00,17.49,17.63,17.49,17.53,3167655.0,17.49,17.63,17.49,17.53,3167655.0
2015-06-22 10:00:00,17.53,17.59,17.22,17.32,9789495.0,17.53,17.59,17.22,17.32,9789495.0
2015-06-22 10:10:00,17.31,17.38,17.28,17.28,1861950.0,17.31,17.38,17.28,17.28,1861950.0
2015-06-22 10:20:00,17.29,17.32,17.05,17.1,5021250.0,17.29,17.32,17.05,17.1,5021250.0
2015-06-22 10:30:00,17.11,17.18,17.07,17.11,2667690.0,17.11,17.18,17.07,17.11,2667690.0
2015-06-22 10:40:00,17.1,17.37,17.1,17.31,5526465.0,17.1,17.37,17.1,17.31,5526465.0
2015-06-22 10:50:00,17.3,17.31,17.15,17.25,1797390.0,17.3,17.31,17.15,17.25,1797390.0
2015-06-22 11:00:00,17.23,17.34,17.21,17.28,1605420.0,17.23,17.34,17.21,17.28,1605420.0
2015-06-22 11:10:00,17.29,17.43,17.29,17.4,3003360.0,17.29,17.43,17.29,17.4,3003360.0
2015-06-22 11:20:00,17.39,17.4,17.31,17.33,1463145.0,17.39,17.4,17.31,17.33,1463145.0
2015-06-22 11:30:00,17.33,17.37,17.27,17.28,984270.0,17.33,17.37,17.27,17.28,984270.0
2015-06-22 11:40:00,17.28,17.31,17.27,17.3,738285.0,17.28,17.31,17.27,17.3,738285.0
2015-06-22 11:50:00,17.3,17.33,17.28,17.3,638400.0,17.3,17.33,17.28,17.3,638400.0
2015-06-22 12:00:00,17.29,17.36,17.29,17.35,622695.0,17.29,17.36,17.29,17.35,622695.0
2015-06-22 12:10:00,17.34,17.37,17.33,17.37,578130.0,17.34,17.37,17.33,17.37,578130.0
2015-06-22 12:20:00,17.37,17.39,17.33,17.35,955380.0,17.37,17.39,17.33,17.35,955380.0
2015-06-22 12:30:00,17.35,17.38,17.33,17.36,728310.0,17.35,17.38,17.33,17.36,728310.0
2015-06-22 12:40:00,17.35,17.37,17.33,17.35,381090.0,17.35,17.37,17.33,17.35,381090.0
2015-06-22 12:50:00,17.37,17.41,17.36,17.38,594315.0,17.37,17.41,17.36,17.38,594315.0
2015-06-22 13:00:00,17.38,17.38,17.37,17.37,103545.0,17.38,17.38,17.37,17.37,103545.0
2015-06-22 13:10:00,17.37,17.39,17.35,17.35,754995.0,17.37,17.39,17.35,17.35,754995.0
2015-06-22 13:20:00,17.36,17.36,17.31,17.31,609150.0,17.36,17.36,17.31,17.31,609150.0
2015-06-22 13:30:00,17.31,17.31,17.29,17.3,410220.0,17.31,17.31,17.29,17.3,410220.0
2015-06-22 13:40:00,17.3,17.32,17.28,17.28,888045.0,17.3,17.32,17.28,17.28,888045.0
2015-06-22 13:50:00,17.28,17.3,17.27,17.29,533310.0,17.28,17.3,17.27,17.29,533310.0
2015-06-22 14:00:00,17.29,17.29,17.27,17.28,426720.0,17.29,17.29,17.27,17.28,426720.0
2015-06-22 14:10:00,17.27,17.3,17.27,17.29,282720.0,17.27,17.3,17.27,17.29,282720.0
2015-06-22 14:20:00,17.29,17.3,17.27,17.27,408240.0,17.29,17.3,17.27,17.27,408240.0
2015-06-22 14:30:00,17.27,17.29,17.24,17.24,826065.0,17.27,17.29,17.24,17.24,826065.0
2015-06-22 14:40:00,17.25,17.26,17.24,17.24,498225.0,17.25,17.26,17.24,17.24,498225.0
2015-06-22 14:50:00,17.25,17.27,17.24,17.25,639210.0,17.25,17.27,17.24,17.25,639210.0
2015-06-22 15:00:00,17.25,17.33,17.25,17.31,866310.0,17.25,17.33,17.25,17.31,866310.0
2015-06-22 15:10:00,17.32,17.35,17.31,17.32,842805.0,17.32,17.35,17.31,17.32,842805.0
2015-06-22 15:20:00,17.32,17.33,17.31,17.32,535995.0,17.32,17.33,17.31,17.32,535995.0
2015-06-22 15:30:00,17.31,17.34,17.31,17.32,933135.0,17.31,17.34,17.31,17.32,933135.0
2015-06-22 15:40:00,17.32,17.34,17.31,17.32,770265.0,17.32,17.34,17.31,17.32,770265.0
2015-06-22 15:50:00,17.32,17.34,17.28,17.32,2050935.0,17.32,17.34,17.28,17.32,2050935.0
2015-06-23 09:30:00,17.34,17.39,17.32,17.33,1320300.0,17.34,17.39,17.32,17.33,1320300.0
2015-06-23 09:40:00,17.35,17.42,17.24,17.33,1456110.0,17.35,17.42,17.24,17.33,1456110.0
2015-06-23 09:50:00,17.33,17.37,17.27,17.3,834465.0,17.33,17.37,17.27,17.3,834465.0
2015-06-23 10:00:00,17.31,17.4,17.29,17.38,881370.0,17.31,17.4,17.29,17.38,881370.0
2015-06-23 10:10:00,17.39,17.43,17.38,17.42,1109730.0,17.39,17.43,17.38,17.42,1109730.0
2015-06-23 10:20:00,17.42,17.43,17.36,17.37,1209360.0,17.42,17.43,17.36,17.37,1209360.0
2015-06-23 10:30:00,17.36,17.45,17.35,17.44,1630575.0,17.36,17.45,17.35,17.44,1630575.0
2015-06-23 10:40:00,17.45,17.6,17.44,17.59,4064505.0,17.45,17.6,17.44,17.59,4064505.0
2015-06-23 10:50:00,17.59,17.66,17.53,17.6,3489945.0,17.59,17.66,17.53,17.6,3489945.0
2015-06-23 11:00:00,17.6,17.75,17.57,17.71,5260830.0,17.6,17.75,17.57,17.71,5260830.0
2015-06-23 11:10:00,17.7,17.72,17.62,17.67,1955310.0,17.7,17.72,17.62,17.67,1955310.0
2015-06-23 11:20:00,17.67,17.68,17.64,17.67,1056840.0,17.67,17.68,17.64,17.67,1056840.0
2015-06-23 11:30:00,17.67,17.75,17.66,17.74,1446330.0,17.67,17.75,17.66,17.74,1446330.0
2015-06-23 11:40:00,17.74,17.74,17.67,17.69,837735.0,17.74,17.74,17.67,17.69,837735.0
2015-06-23 11:50:00,17.69,17.69,17.64,17.64,1112790.0,17.69,17.69,17.64,17.64,1112790.0
2015-06-23 12:00:00,17.65,17.67,17.59,17.62,1007370.0,17.65,17.67,17.59,17.62,1007370.0
2015-06-23 12:10:00,17.61,17.63,17.59,17.63,541785.0,17.61,17.63,17.59,17.63,541785.0
2015-06-23 12:20:00,17.63,17.65,17.62,17.65,354180.0,17.63,17.65,17.62,17.65,354180.0
2015-06-23 12:30:00,17.64,17.65,17.61,17.62,439485.0,17.64,17.65,17.61,17.62,439485.0
2015-06-23 12:40:00,17.63,17.65,17.62,17.64,186330.0,17.63,17.65,17.62,17.64,186330.0
2015-06-23 12:50:00,17.64,17.65,17.63,17.64,283410.0,17.64,17.65,17.63,17.64,283410.0
2015-06-23 13:00:00,17.65,17.65,17.62,17.63,757665.0,17.65,17.65,17.62,17.63,757665.0
2015-06-23 13:10:00,17.63,17.65,17.63,17.64,583485.0,17.63,17.65,17.63,17.64,583485.0
2015-06-23 13:20:00,17.65,17.69,17.63,17.69,783525.0,17.65,17.69,17.63,17.69,783525.0
2015-06-23 13:30:00,17.69,17.71,17.66,17.71,672420.0,17.69,17.71,17.66,17.71,672420.0
2015-06-23 13:40:00,17.71,17.71,17.68,17.7,657735.0,17.71,17.71,17.68,17.7,657735.0
2015-06-23 13:50:00,17.7,17.74,17.69,17.74,925305.0,17.7,17.74,17.69,17.74,925305.0
2015-06-23 14:00:00,17.74,17.76,17.73,17.76,1120455.0,17.74,17.76,17.73,17.76,1120455.0
2015-06-23 14:10:00,17.76,17.76,17.73,17.76,991410.0,17.76,17.76,17.73,17.76,991410.0
2015-06-23 14:20:00,17.76,17.78,17.75,17.78,1076535.0,17.76,17.78,17.75,17.78,1076535.0
2015-06-23 14:30:00,17.78,17.78,17.73,17.77,1256880.0,17.78,17.78,17.73,17.77,1256880.0
2015-06-23 14:40:00,17.77,17.84,17.77,17.83,1719000.0,17.77,17.84,17.77,17.83,1719000.0
2015-06-23 14:50:00,17.83,17.87,17.81,17.81,1372875.0,17.83,17.87,17.81,17.81,1372875.0
2015-06-23 15:00:00,17.81,17.85,17.8,17.82,682710.0,17.81,17.85,17.8,17.82,682710.0
2015-06-23 15:10:00,17.82,17.83,17.78,17.79,698070.0,17.82,17.83,17.78,17.79,698070.0
2015-06-23 15:20:00,17.79,17.84,17.78,17.82,953775.0,17.79,17.84,17.78,17.82,953775.0
2015-06-23 15:30:00,17.82,17.84,17.81,17.82,646650.0,17.82,17.84,17.81,17.82,646650.0
2015-06-23 15:40:00,17.82,17.83,17.81,17.82,1187280.0,17.82,17.83,17.81,17.82,1187280.0
2015-06-23 15:50:00,17.82,17.85,17.8,17.84,3548430.0,17.82,17.85,17.8,17.84,3548430.0
2015-06-24 09:30:00,17.8,17.82,17.68,17.81,2817705.0,17.8,17.82,17.68,17.81,2817705.0
2015-06-24 09:40:00,17.8,17.81,17.7,17.73,1180800.0,17.8,17.81,17.7,17.73,1180800.0
2015-06-24 09:50:00,17.73,17.82,17.71,17.8,1159650.0,17.73,17.82,17.71,17.8,1159650.0
2015-06-24 10:00:00,17.8,17.82,17.72,17.73,1508070.0,17.8,17.82,17.72,17.73,1508070.0
2015-06-24 10:10:00,17.74,17.79,17.72,17.79,1214445.0,17.74,17.79,17.72,17.79,1214445.0
2015-06-24 10:20:00,17.79,17.79,17.75,17.79,811620.0,17.79,17.79,17.75,17.79,811620.0
2015-06-24 10:30:00,17.79,17.82,17.77,17.77,1066485.0,17.79,17.82,17.77,17.77,1066485.0
2015-06-24 10:40:00,17.78,17.8,17.71,17.74,866565.0,17.78,17.8,17.71,17.74,866565.0
2015-06-24 10:50:00,17.73,17.76,17.73,17.74,427365.0,17.73,17.76,17.73,17.74,427365.0
2015-06-24 11:00:00,17.74,17.75,17.69,17.71,706200.0,17.74,17.75,17.69,17.71,706200.0
2015-06-24 11:10:00,17.71,17.72,17.67,17.7,672645.0,17.71,17.72,17.67,17.7,672645.0
2015-06-24 11:20:00,17.69,17.72,17.67,17.71,869025.0,17.69,17.72,17.67,17.71,869025.0
2015-06-24 11:30:00,17.72,17.75,17.7,17.74,640740.0,17.72,17.75,17.7,17.74,640740.0
2015-06-24 11:40:00,17.73,17.75,17.71,17.71,541545.0,17.73,17.75,17.71,17.71,541545.0
2015-06-24 11:50:00,17.71,17.73,17.7,17.72,533685.0,17.71,17.73,17.7,17.72,533685.0
2015-06-24 12:00:00,17.72,17.72,17.65,17.65,903855.0,17.72,17.72,17.65,17.65,903855.0
2015-06-24 12:10:00,17.66,17.69,17.63,17.69,874905.0,17.66,17.69,17.63,17.69,874905.0
2015-06-24 12:20:00,17.69,17.69,17.65,17.66,919620.0,17.69,17.69,17.65,17.66,919620.0
2015-06-24 12:30:00,17.66,17.67,17.63,17.65,659430.0,17.66,17.67,17.63,17.65,659430.0
2015-06-24 12:40:00,17.66,17.69,17.65,17.67,563130.0,17.66,17.69,17.65,17.67,563130.0
2015-06-24 12:50:00,17.67,17.68,17.66,17.66,217575.0,17.67,17.68,17.66,17.66,217575.0
2015-06-24 13:00:00,17.66,17.69,17.65,17.68,278490.0,17.66,17.69,17.65,17.68,278490.0
2015-06-24 13:10:00,17.69,17.69,17.67,17.68,262890.0,17.69,17.69,17.67,17.68,262890.0
2015-06-24 13:20:00,17.67,17.68,17.64,17.64,425460.0,17.67,17.68,17.64,17.64,425460.0
2015-06-24 13:30:00,17.64,17.66,17.61,17.62,753795.0,17.64,17.66,17.61,17.62,753795.0
2015-06-24 13:40:00,17.63,17.64,17.58,17.63,869550.0,17.63,17.64,17.58,17.63,869550.0
2015-06-24 13:50:00,17.63,17.64,17.6,17.63,396345.0,17.63,17.64,17.6,17.63,396345.0
2015-06-24 14:00:00,17.64,17.64,17.62,17.63,231585.0,17.64,17.64,17.62,17.63,231585.0
2015-06-24 14:10:00,17.63,17.65,17.62,17.64,466605.0,17.63,17.65,17.62,17.64,466605.0
2015-06-24 14:20:00,17.64,17.64,17.6,17.61,507075.0,17.64,17.64,17.6,17.61,507075.0
2015-06-24 14:30:00,17.61,17.66,17.61,17.65,332205.0,17.61,17.66,17.61,17.65,332205.0
2015-06-24 14:40:00,17.65,17.66,17.64,17.65,322890.0,17.65,17.66,17.64,17.65,322890.0
2015-06-24 14:50:00,17.65,17.7,17.64,17.66,491730.0,17.65,17.7,17.64,17.66,491730.0
2015-06-24 15:00:00,17.66,17.7,17.66,17.67,526440.0,17.66,17.7,17.66,17.67,526440.0
2015-06-24 15:10:00,17.67,17.7,17.67,17.7,687120.0,17.67,17.7,17.67,17.7,687120.0
2015-06-24 15:20:00,17.69,17.71,17.68,17.7,648000.0,17.69,17.71,17.68,17.7,648000.0
2015-06-24 15:30:00,17.69,17.71,17.68,17.68,688185.0,17.69,17.71,17.68,17.68,688185.0
2015-06-24 15:40:00,17.68,17.69,17.67,17.68,753555.0,17.68,17.69,17.67,17.68,753555.0
2015-06-24 15:50:00,17.69,17.7,17.67,17.67,1502130.0,17.69,17.7,17.67,17.67,1502130.0
2015-06-25 09:30:00,17.76,17.8,17.71,17.75,1677420.0,17.76,17.8,17.71,17.75,1677420.0
2015-06-25 09:40:00,17.73,17.87,17.72,17.81,1908480.0,17.73,17.87,17.72,17.81,1908480.0
2015-06-25 09:50:00,17.81,17.83,17.75,17.76,1097250.0,17.81,17.83,17.75,17.76,1097250.0
2015-06-25 10:00:00,17.76,17.77,17.68,17.7,991065.0,17.76,17.77,17.68,17.7,991065.0
2015-06-25 10:10:00,17.7,17.76,17.7,17.75,757800.0,17.7,17.76,17.7,17.75,757800.0
2015-06-25 10:20:00,17.75,17.8,17.73,17.8,858810.0,17.75,17.8,17.73,17.8,858810.0
2015-06-25 10:30:00,17.8,17.8,17.74,17.76,508125.0,17.8,17.8,17.74,17.76,508125.0
2015-06-25 10:40:00,17.76,17.78,17.75,17.77,343200.0,17.76,17.78,17.75,17.77,343200.0
2015-06-25 10:50:00,17.77,17.78,17.75,17.77,309885.0,17.77,17.78,17.75,17.77,309885.0
2015-06-25 11:00:00,17.77,17.79,17.76,17.78,314460.0,17.77,17.79,17.76,17.78,314460.0
2015-06-25 11:10:00,17.78,17.8,17.77,17.79,467205.0,17.78,17.8,17.77,17.79,467205.0
2015-06-25 11:20:00,17.8,17.81,17.79,17.8,559215.0,17.8,17.81,17.79,17.8,559215.0
2015-06-25 11:30:00,17.8,17.84,17.79,17.84,810390.0,17.8,17.84,17.79,17.84,810390.0
2015-06-25 11:40:00,17.83,17.93,17.83,17.92,2706540.0,17.83,17.93,17.83,17.92,2706540.0
2015-06-25 11:50:00,17.92,18.06,17.89,18.0,3237300.0,17.92,18.06,17.89,18.0,3237300.0
2015-06-25 12:00:00,17.99,18.09,17.99,18.09,1716345.0,17.99,18.09,17.99,18.09,1716345.0
2015-06-25 12:10:00,18.09,18.09,18.01,18.02,1469505.0,18.09,18.09,18.01,18.02,1469505.0
2015-06-25 12:20:00,18.02,18.02,17.94,17.96,1016100.0,18.02,18.02,17.94,17.96,1016100.0
2015-06-25 12:30:00,17.96,18.0,17.96,17.99,859650.0,17.96,18.0,17.96,17.99,859650.0
2015-06-25 12:40:00,17.99,18.0,17.95,17.97,479535.0,17.99,18.0,17.95,17.97,479535.0
2015-06-25 12:50:00,17.97,17.98,17.95,17.96,422325.0,17.97,17.98,17.95,17.96,422325.0
2015-06-25 13:00:00,17.96,17.96,17.93,17.94,635925.0,17.96,17.96,17.93,17.94,635925.0
2015-06-25 13:10:00,17.94,17.97,17.93,17.95,432540.0,17.94,17.97,17.93,17.95,432540.0
2015-06-25 13:20:00,17.95,17.97,17.91,17.91,498540.0,17.95,17.97,17.91,17.91,498540.0
2015-06-25 13:30:00,17.91,17.92,17.88,17.89,568725.0,17.91,17.92,17.88,17.89,568725.0
2015-06-25 13:40:00,17.89,17.91,17.87,17.91,369855.0,17.89,17.91,17.87,17.91,369855.0
2015-06-25 13:50:00,17.91,17.96,17.91,17.94,918210.0,17.91,17.96,17.91,17.94,918210.0
2015-06-25 14:00:00,17.94,17.95,17.9,17.91,562650.0,17.94,17.95,17.9,17.91,562650.0
2015-06-25 14:10:00,17.9,17.9,17.84,17.88,928410.0,17.9,17.9,17.84,17.88,928410.0
2015-06-25 14:20:00,17.87,17.87,17.81,17.82,932265.0,17.87,17.87,17.81,17.82,932265.0
2015-06-25 14:30:00,17.82,17.87,17.82,17.87,763260.0,17.82,17.87,17.82,17.87,763260.0
2015-06-25 14:40:00,17.87,17.91,17.86,17.89,949140.0,17.87,17.91,17.86,17.89,949140.0
2015-06-25 14:50:00,17.89,17.92,17.87,17.91,495780.0,17.89,17.92,17.87,17.91,495780.0
2015-06-25 15:00:00,17.91,17.99,17.91,17.99,987060.0,17.91,17.99,17.91,17.99,987060.0
2015-06-25 15:10:00,17.99,18.0,17.96,17.98,881025.0,17.99,18.0,17.96,17.98,881025.0
2015-06-25 15:20:00,17.98,18.0,17.98,17.99,844050.0,17.98,18.0,17.98,17.99,844050.0
2015-06-25 15:30:00,17.98,17.99,17.94,17.95,676665.0,17.98,17.99,17.94,17.95,676665.0
2015-06-25 15:40:00,17.95,17.95,17.93,17.95,628275.0,17.95,17.95,17.93,17.95,628275.0
2015-06-25 15:50:00,17.95,17.96,17.91,17.92,1956390.0,17.95,17.96,17.91,17.92,1956390.0
2015-06-26 09:30:00,17.93,17.94,17.81,17.82,2006235.0,17.93,17.94,17.81,17.82,2006235.0
2015-06-26 09:40:00,17.83,17.85,17.78,17.83,2192205.0,17.83,17.85,17.78,17.83,2192205.0
2015-06-26 09:50:00,17.84,17.93,17.81,17.92,1946760.0,17.84,17.93,17.81,17.92,1946760.0
2015-06-26 10:00:00,17.92,17.94,17.87,17.89,1370745.0,17.92,17.94,17.87,17.89,1370745.0
2015-06-26 10:10:00,17.9,17.9,17.84,17.86,999195.0,17.9,17.9,17.84,17.86,999195.0
2015-06-26 10:20:00,17.86,17.87,17.82,17.85,1416945.0,17.86,17.87,17.82,17.85,1416945.0
2015-06-26 10:30:00,17.85,17.87,17.83,17.83,586140.0,17.85,17.87,17.83,17.83,586140.0
2015-06-26 10:40:00,17.83,17.83,17.75,17.75,1122375.0,17.83,17.83,17.75,17.75,1122375.0
2015-06-26 10:50:00,17.75,17.79,17.74,17.76,921810.0,17.75,17.79,17.74,17.76,921810.0
2015-06-26 11:00:00,17.76,17.81,17.76,17.8,753045.0,17.76,17.81,17.76,17.8,753045.0
2015-06-26 11:10:00,17.8,17.81,17.78,17.8,500850.0,17.8,17.81,17.78,17.8,500850.0
2015-06-26 11:20:00,17.8,17.85,17.78,17.85,852240.0,17.8,17.85,17.78,17.85,852240.0
2015-06-26 11:30:00,17.85,17.86,17.83,17.85,402675.0,17.85,17.86,17.83,17.85,402675.0
2015-06-26 11:40:00,17.85,17.87,17.85,17.86,458355.0,17.85,17.87,17.85,17.86,458355.0
2015-06-26 11:50:00,17.86,17.88,17.83,17.87,365535.0,17.86,17.88,17.83,17.87,365535.0
2015-06-26 12:00:00,17.87,17.87,17.86,17.87,331125.0,17.87,17.87,17.86,17.87,331125.0
2015-06-26 12:10:00,17.87,17.87,17.85,17.87,265425.0,17.87,17.87,17.85,17.87,265425.0
2015-06-26 12:20:00,17.87,17.9,17.86,17.87,1022235.0,17.87,17.9,17.86,17.87,1022235.0
2015-06-26 12:30:00,17.87,17.89,17.85,17.85,378525.0,17.87,17.89,17.85,17.85,378525.0
2015-06-26 12:40:00,17.86,17.86,17.8,17.82,738600.0,17.86,17.86,17.8,17.82,738600.0
2015-06-26 12:50:00,17.84,17.84,17.76,17.77,976995.0,17.84,17.84,17.76,17.77,976995.0
2015-06-26 13:00:00,17.77,17.82,17.75,17.76,721215.0,17.77,17.82,17.75,17.76,721215.0
2015-06-26 13:10:00,17.76,17.78,17.75,17.76,1014120.0,17.76,17.78,17.75,17.76,1014120.0
2015-06-26 13:20:00,17.76,17.79,17.73,17.79,748500.0,17.76,17.79,17.73,17.79,748500.0
2015-06-26 13:30:00,17.79,17.79,17.76,17.78,789150.0,17.79,17.79,17.76,17.78,789150.0
2015-06-26 13:40:00,17.78,17.79,17.77,17.78,365175.0,17.78,17.79,17.77,17.78,365175.0
2015-06-26 13:50:00,17.77,17.8,17.76,17.79,478935.0,17.77,17.8,17.76,17.79,478935.0
2015-06-26 14:00:00,17.79,17.81,17.79,17.79,838590.0,17.79,17.81,17.79,17.79,838590.0
2015-06-26 14:10:00,17.78,17.8,17.77,17.78,322365.0,17.78,17.8,17.77,17.78,322365.0
2015-06-26 14:20:00,17.79,17.8,17.78,17.79,415110.0,17.79,17.8,17.78,17.79,415110.0
2015-06-26 14:30:00,17.79,17.8,17.78,17.79,422220.0,17.79,17.8,17.78,17.79,422220.0
2015-06-26 14:40:00,17.79,17.83,17.78,17.83,417570.0,17.79,17.83,17.78,17.83,417570.0
2015-06-26 14:50:00,17.83,17.87,17.82,17.85,791040.0,17.83,17.87,17.82,17.85,791040.0
2015-06-26 15:00:00,17.86,17.9,17.85,17.9,928275.0,17.86,17.9,17.85,17.9,928275.0
2015-06-26 15:10:00,17.9,17.93,17.88,17.9,1294635.0,17.9,17.93,17.88,17.9,1294635.0
2015-06-26 15:20:00,17.9,17.92,17.88,17.9,1017390.0,17.9,17.92,17.88,17.9,1017390.0
2015-06-26 15:30:00,17.9,17.9,17.86,17.86,1278735.0,17.9,17.9,17.86,17.86,1278735.0
2015-06-26 15:40:00,17.87,17.9,17.86,17.88,1090965.0,17.87,17.9,17.86,17.88,1090965.0
2015-06-26 15:50:00,17.89,17.89,17.81,17.83,3465585.0,17.89,17.89,17.81,17.83,3465585.0
2015-06-29 09:30:00,17.46,17.7,17.41,17.67,4746060.0,17.46,17.7,17.41,17.67,4746060.0
2015-06-29 09:40:00,17.66,17.73,17.57,17.62,3743130.0,17.66,17.73,17.57,17.62,3743130.0
2015-06-29 09:50:00,17.62,17.62,17.55,17.59,1527810.0,17.62,17.62,17.55,17.59,1527810.0
2015-06-29 10:00:00,17.59,17.64,17.57,17.61,1598175.0,17.59,17.64,17.57,17.61,1598175.0
2015-06-29 10:10:00,17.61,17.66,17.59,17.64,1458195.0,17.61,17.66,17.59,17.64,1458195.0
2015-06-29 10:20:00,17.64,17.73,17.63,17.63,1827090.0,17.64,17.73,17.63,17.63,1827090.0
2015-06-29 10:30:00,17.64,17.65,17.59,17.64,1022475.0,17.64,17.65,17.59,17.64,1022475.0
2015-06-29 10:40:00,17.63,17.64,17.58,17.6,1061805.0,17.63,17.64,17.58,17.6,1061805.0
2015-06-29 10:50:00,17.6,17.61,17.56,17.57,756735.0,17.6,17.61,17.56,17.57,756735.0
2015-06-29 11:00:00,17.57,17.58,17.5,17.55,965655.0,17.57,17.58,17.5,17.55,965655.0
2015-06-29 11:10:00,17.55,17.55,17.49,17.51,837690.0,17.55,17.55,17.49,17.51,837690.0
2015-06-29 11:20:00,17.51,17.53,17.47,17.47,673980.0,17.51,17.53,17.47,17.47,673980.0
2015-06-29 11:30:00,17.48,17.49,17.46,17.46,923280.0,17.48,17.49,17.46,17.46,923280.0
2015-06-29 11:40:00,17.46,17.46,17.42,17.43,1000005.0,17.46,17.46,17.42,17.43,1000005.0
2015-06-29 11:50:00,17.43,17.53,17.42,17.53,945090.0,17.43,17.53,17.42,17.53,945090.0
2015-06-29 12:00:00,17.53,17.56,17.5,17.55,1075845.0,17.53,17.56,17.5,17.55,1075845.0
2015-06-29 12:10:00,17.55,17.56,17.51,17.52,365715.0,17.55,17.56,17.51,17.52,365715.0
2015-06-29 12:20:00,17.53,17.53,17.48,17.53,581820.0,17.53,17.53,17.48,17.53,581820.0
2015-06-29 12:30:00,17.53,17.53,17.47,17.48,474555.0,17.53,17.53,17.47,17.48,474555.0
2015-06-29 12:40:00,17.49,17.5,17.48,17.5,278805.0,17.49,17.5,17.48,17.5,278805.0
2015-06-29 12:50:00,17.49,17.5,17.46,17.46,550290.0,17.49,17.5,17.46,17.46,550290.0
2015-06-29 13:00:00,17.46,17.47,17.45,17.46,415515.0,17.46,17.47,17.45,17.46,415515.0
2015-06-29 13:10:00,17.46,17.49,17.43,17.47,723390.0,17.46,17.49,17.43,17.47,723390.0
2015-06-29 13:20:00,17.47,17.5,17.47,17.47,352575.0,17.47,17.5,17.47,17.47,352575.0
2015-06-29 13:30:00,17.48,17.5,17.46,17.47,364665.0,17.48,17.5,17.46,17.47,364665.0
2015-06-29 13:40:00,17.47,17.48,17.43,17.48,519795.0,17.47,17.48,17.43,17.48,519795.0
2015-06-29 13:50:00,17.47,17.49,17.47,17.48,394950.0,17.47,17.49,17.47,17.48,394950.0
2015-06-29 14:00:00,17.49,17.52,17.48,17.51,515205.0,17.49,17.52,17.48,17.51,515205.0
2015-06-29 14:10:00,17.52,17.52,17.47,17.47,787170.0,17.52,17.52,17.47,17.47,787170.0
2015-06-29 14:20:00,17.47,17.47,17.41,17.42,1206450.0,17.47,17.47,17.41,17.42,1206450.0
2015-06-29 14:30:00,17.42,17.43,17.38,17.43,1461465.0,17.42,17.43,17.38,17.43,1461465.0
2015-06-29 14:40:00,17.44,17.48,17.42,17.45,929970.0,17.44,17.48,17.42,17.45,929970.0
2015-06-29 14:50:00,17.45,17.46,17.41,17.43,599820.0,17.45,17.46,17.41,17.43,599820.0
2015-06-29 15:00:00,17.43,17.46,17.41,17.45,635895.0,17.43,17.46,17.41,17.45,635895.0
2015-06-29 15:10:00,17.45,17.49,17.45,17.47,868590.0,17.45,17.49,17.45,17.47,868590.0
2015-06-29 15:20:00,17.47,17.51,17.47,17.5,1166535.0,17.47,17.51,17.47,17.5,1166535.0
2015-06-29 15:30:00,17.49,17.51,17.47,17.49,1129275.0,17.49,17.51,17.47,17.49,1129275.0
2015-06-29 15:40:00,17.49,17.52,17.47,17.48,1792350.0,17.49,17.52,17.47,17.48,1792350.0
2015-06-29 15:50:00,17.48,17.53,17.44,17.47,3048195.0,17.48,17.53,17.44,17.47,3048195.0
2015-06-30 09:30:00,17.65,17.79,17.6,17.77,3249465.0,17.65,17.79,17.6,17.77,3249465.0
2015-06-30 09:40:00,17.78,17.82,17.68,17.8,2090505.0,17.78,17.82,17.68,17.8,2090505.0
2015-06-30 09:50:00,17.82,17.87,17.76,17.76,2014185.0,17.82,17.87,17.76,17.76,2014185.0
2015-06-30 10:00:00,17.77,17.8,17.72,17.79,927990.0,17.77,17.8,17.72,17.79,927990.0
2015-06-30 10:10:00,17.78,17.8,17.73,17.73,611145.0,17.78,17.8,17.73,17.73,611145.0
2015-06-30 10:20:00,17.73,17.8,17.7,17.8,1031085.0,17.73,17.8,17.7,17.8,1031085.0
2015-06-30 10:30:00,17.78,17.85,17.78,17.8,1351710.0,17.78,17.85,17.78,17.8,1351710.0
2015-06-30 10:40:00,17.8,17.85,17.8,17.8,965490.0,17.8,17.85,17.8,17.8,965490.0
2015-06-30 10:50:00,17.81,17.83,17.77,17.83,627780.0,17.81,17.83,17.77,17.83,627780.0
2015-06-30 11:00:00,17.83,17.85,17.79,17.81,675735.0,17.83,17.85,17.79,17.81,675735.0
2015-06-30 11:10:00,17.8,17.83,17.8,17.82,846810.0,17.8,17.83,17.8,17.82,846810.0
2015-06-30 11:20:00,17.82,17.85,17.78,17.78,1260330.0,17.82,17.85,17.78,17.78,1260330.0
2015-06-30 11:30:00,17.8,17.83,17.8,17.8,676875.0,17.8,17.83,17.8,17.8,676875.0
2015-06-30 11:40:00,17.8,17.87,17.8,17.86,803310.0,17.8,17.87,17.8,17.86,803310.0
2015-06-30 11:50:00,17.86,17.89,17.83,17.84,1330365.0,17.86,17.89,17.83,17.84,1330365.0
2015-06-30 12:00:00,17.84,17.88,17.82,17.87,916710.0,17.84,17.88,17.82,17.87,916710.0
2015-06-30 12:10:00,17.87,17.87,17.85,17.86,567105.0,17.87,17.87,17.85,17.86,567105.0
2015-06-30 12:20:00,17.86,17.86,17.77,17.78,713685.0,17.86,17.86,17.77,17.78,713685.0
2015-06-30 12:30:00,17.79,17.79,17.76,17.76,584790.0,17.79,17.79,17.76,17.76,584790.0
2015-06-30 12:40:00,17.76,17.81,17.75,17.8,401385.0,17.76,17.81,17.75,17.8,401385.0
2015-06-30 12:50:00,17.8,17.84,17.79,17.84,348900.0,17.8,17.84,17.79,17.84,348900.0
2015-06-30 13:00:00,17.84,17.84,17.81,17.81,200055.0,17.84,17.84,17.81,17.81,200055.0
2015-06-30 13:10:00,17.82,17.85,17.81,17.83,373065.0,17.82,17.85,17.81,17.83,373065.0
2015-06-30 13:20:00,17.82,17.86,17.81,17.86,453255.0,17.82,17.86,17.81,17.86,453255.0
2015-06-30 13:30:00,17.86,17.89,17.85,17.87,494805.0,17.86,17.89,17.85,17.87,494805.0
2015-06-30 13:40:00,17.87,17.89,17.86,17.89,557355.0,17.87,17.89,17.86,17.89,557355.0
2015-06-30 13:50:00,17.88,17.91,17.87,17.89,608760.0,17.88,17.91,17.87,17.89,608760.0
2015-06-30 14:00:00,17.89,17.96,17.87,17.94,1045875.0,17.89,17.96,17.87,17.94,1045875.0
2015-06-30 14:10:00,17.94,17.97,17.92,17.95,736395.0,17.94,17.97,17.92,17.95,736395.0
2015-06-30 14:20:00,17.95,17.98,17.95,17.96,864510.0,17.95,17.98,17.95,17.96,864510.0
2015-06-30 14:30:00,17.97,18.0,17.94,17.98,1068480.0,17.97,18.0,17.94,17.98,1068480.0
2015-06-30 14:40:00,17.97,18.01,17.96,18.01,1040385.0,17.97,18.01,17.96,18.01,1040385.0
2015-06-30 14:50:00,18.01,18.06,17.99,17.99,1319250.0,18.01,18.06,17.99,17.99,1319250.0
2015-06-30 15:00:00,18.0,18.03,17.97,17.97,876540.0,18.0,18.03,17.97,17.97,876540.0
2015-06-30 15:10:00,17.99,17.99,17.94,17.95,899730.0,17.99,17.99,17.94,17.95,899730.0
2015-06-30 15:20:00,17.96,17.98,17.93,17.97,756780.0,17.96,17.98,17.93,17.97,756780.0
2015-06-30 15:30:00,17.97,17.97,17.94,17.95,749220.0,17.97,17.97,17.94,17.95,749220.0
2015-06-30 15:40:00,17.95,17.97,17.91,17.96,1017975.0,17.95,17.97,17.91,17.96,1017975.0
2015-06-30 15:50:00,17.96,17.96,17.88,17.88,3046890.0,17.96,17.96,17.88,17.88,3046890.0
2015-07-01 09:30:00,18.07,18.17,18.01,18.05,3070305.0,18.07,18.17,18.01,18.05,3070305.0
2015-07-01 09:40:00,18.06,18.07,17.95,18.03,1735575.0,18.06,18.07,17.95,18.03,1735575.0
2015-07-01 09:50:00,18.03,18.13,18.01,18.13,1074270.0,18.03,18.13,18.01,18.13,1074270.0
2015-07-01 10:00:00,18.12,18.12,18.05,18.05,999390.0,18.12,18.12,18.05,18.05,999390.0
2015-07-01 10:10:00,18.06,18.07,18.03,18.06,533940.0,18.06,18.07,18.03,18.06,533940.0
2015-07-01 10:20:00,18.06,18.1,18.06,18.07,649890.0,18.06,18.1,18.06,18.07,649890.0
2015-07-01 10:30:00,18.08,18.08,18.04,18.05,839565.0,18.08,18.08,18.04,18.05,839565.0
2015-07-01 10:40:00,18.05,18.07,18.03,18.03,567675.0,18.05,18.07,18.03,18.03,567675.0
2015-07-01 10:50:00,18.03,18.07,18.02,18.05,634365.0,18.03,18.07,18.02,18.05,634365.0
2015-07-01 11:00:00,18.06,18.07,18.01,18.01,618540.0,18.06,18.07,18.01,18.01,618540.0
2015-07-01 11:10:00,18.01,18.05,18.01,18.04,279990.0,18.01,18.05,18.01,18.04,279990.0
2015-07-01 11:20:00,18.04,18.06,18.03,18.04,507390.0,18.04,18.06,18.03,18.04,507390.0
2015-07-01 11:30:00,18.05,18.06,18.03,18.04,548295.0,18.05,18.06,18.03,18.04,548295.0
2015-07-01 11:40:00,18.04,18.06,18.04,18.05,512505.0,18.04,18.06,18.04,18.05,512505.0
2015-07-01 11:50:00,18.05,18.05,18.03,18.04,252495.0,18.05,18.05,18.03,18.04,252495.0
2015-07-01 12:00:00,18.03,18.04,18.0,18.03,884025.0,18.03,18.04,18.0,18.03,884025.0
2015-07-01 12:10:00,18.02,18.03,17.97,17.99,866715.0,18.02,18.03,17.97,17.99,866715.0
2015-07-01 12:20:00,17.99,18.0,17.97,17.98,482700.0,17.99,18.0,17.97,17.98,482700.0
2015-07-01 12:30:00,17.98,17.99,17.94,17.95,494520.0,17.98,17.99,17.94,17.95,494520.0
2015-07-01 12:40:00,17.95,17.97,17.92,17.96,422955.0,17.95,17.97,17.92,17.96,422955.0
2015-07-01 12:50:00,17.96,17.96,17.89,17.92,560535.0,17.96,17.96,17.89,17.92,560535.0
2015-07-01 13:00:00,17.93,17.93,17.9,17.91,495405.0,17.93,17.93,17.9,17.91,495405.0
2015-07-01 13:10:00,17.91,17.93,17.9,17.92,417645.0,17.91,17.93,17.9,17.92,417645.0
2015-07-01 13:20:00,17.93,17.96,17.92,17.95,376455.0,17.93,17.96,17.92,17.95,376455.0
2015-07-01 13:30:00,17.96,17.98,17.95,17.95,361200.0,17.96,17.98,17.95,17.95,361200.0
2015-07-01 13:40:00,17.95,17.97,17.94,17.95,336075.0,17.95,17.97,17.94,17.95,336075.0
2015-07-01 13:50:00,17.95,17.96,17.89,17.9,693570.0,17.95,17.96,17.89,17.9,693570.0
2015-07-01 14:00:00,17.9,17.91,17.87,17.9,418155.0,17.9,17.91,17.87,17.9,418155.0
2015-07-01 14:10:00,17.9,17.91,17.88,17.91,199365.0,17.9,17.91,17.88,17.91,199365.0
2015-07-01 14:20:00,17.92,17.92,17.87,17.89,381855.0,17.92,17.92,17.87,17.89,381855.0
2015-07-01 14:30:00,17.88,17.89,17.86,17.87,878775.0,17.88,17.89,17.86,17.87,878775.0
2015-07-01 14:40:00,17.88,17.9,17.87,17.89,369765.0,17.88,17.9,17.87,17.89,369765.0
2015-07-01 14:50:00,17.89,17.91,17.88,17.89,322620.0,17.89,17.91,17.88,17.89,322620.0
2015-07-01 15:00:00,17.89,17.91,17.87,17.9,392775.0,17.89,17.91,17.87,17.9,392775.0
2015-07-01 15:10:00,17.9,17.93,17.9,17.91,370665.0,17.9,17.93,17.9,17.91,370665.0
2015-07-01 15:20:00,17.91,17.95,17.9,17.94,513825.0,17.91,17.95,17.9,17.94,513825.0
2015-07-01 15:30:00,17.95,17.97,17.94,17.96,680790.0,17.95,17.97,17.94,17.96,680790.0
2015-07-01 15:40:00,17.96,17.97,17.94,17.94,412920.0,17.96,17.97,17.94,17.94,412920.0
2015-07-01 15:50:00,17.95,17.96,17.93,17.93,1645035.0,17.95,17.96,17.93,17.93,1645035.0
2015-07-02 09:30:00,18.68,18.83,18.51,18.54,13653795.0,18.68,18.83,18.51,18.54,13653795.0
2015-07-02 09:40:00,18.54,18.58,18.42,18.51,5044665.0,18.54,18.58,18.42,18.51,5044665.0
2015-07-02 09:50:00,18.51,18.57,18.31,18.35,9039750.0,18.51,18.57,18.31,18.35,9039750.0
2015-07-02 10:00:00,18.36,18.38,18.24,18.24,4855500.0,18.36,18.38,18.24,18.24,4855500.0
2015-07-02 10:10:00,18.24,18.42,18.22,18.38,3952425.0,18.24,18.42,18.22,18.38,3952425.0
2015-07-02 10:20:00,18.38,18.42,18.31,18.4,2954565.0,18.38,18.42,18.31,18.4,2954565.0
2015-07-02 10:30:00,18.4,18.41,18.32,18.34,1780905.0,18.4,18.41,18.32,18.34,1780905.0
2015-07-02 10:40:00,18.33,18.47,18.33,18.39,2493345.0,18.33,18.47,18.33,18.39,2493345.0
2015-07-02 10:50:00,18.39,18.48,18.37,18.46,1926390.0,18.39,18.48,18.37,18.46,1926390.0
2015-07-02 11:00:00,18.46,18.47,18.29,18.3,2554455.0,18.46,18.47,18.29,18.3,2554455.0
2015-07-02 11:10:00,18.29,18.35,18.22,18.33,3765885.0,18.29,18.35,18.22,18.33,3765885.0
2015-07-02 11:20:00,18.33,18.35,18.3,18.31,1150305.0,18.33,18.35,18.3,18.31,1150305.0
2015-07-02 11:30:00,18.31,18.32,18.29,18.31,1001760.0,18.31,18.32,18.29,18.31,1001760.0
2015-07-02 11:40:00,18.31,18.4,18.29,18.39,1317930.0,18.31,18.4,18.29,18.39,1317930.0
2015-07-02 11:50:00,18.38,18.41,18.34,18.4,1129515.0,18.38,18.41,18.34,18.4,1129515.0
2015-07-02 12:00:00,18.4,18.44,18.4,18.42,938325.0,18.4,18.44,18.4,18.42,938325.0
2015-07-02 12:10:00,18.41,18.42,18.37,18.39,1007745.0,18.41,18.42,18.37,18.39,1007745.0
2015-07-02 12:20:00,18.4,18.47,18.39,18.42,1462395.0,18.4,18.47,18.39,18.42,1462395.0
2015-07-02 12:30:00,18.42,18.43,18.37,18.41,752085.0,18.42,18.43,18.37,18.41,752085.0
2015-07-02 12:40:00,18.41,18.42,18.3,18.35,1370280.0,18.41,18.42,18.3,18.35,1370280.0
2015-07-02 12:50:00,18.34,18.36,18.31,18.35,769260.0,18.34,18.36,18.31,18.35,769260.0
2015-07-02 13:00:00,18.35,18.36,18.31,18.33,336450.0,18.35,18.36,18.31,18.33,336450.0
2015-07-02 13:10:00,18.33,18.34,18.32,18.33,404400.0,18.33,18.34,18.32,18.33,404400.0
2015-07-02 13:20:00,18.32,18.4,18.32,18.39,532950.0,18.32,18.4,18.32,18.39,532950.0
2015-07-02 13:30:00,18.39,18.4,18.37,18.38,638040.0,18.39,18.4,18.37,18.38,638040.0
2015-07-02 13:40:00,18.39,18.43,18.39,18.43,647685.0,18.39,18.43,18.39,18.43,647685.0
2015-07-02 13:50:00,18.43,18.43,18.4,18.41,530775.0,18.43,18.43,18.4,18.41,530775.0
2015-07-02 14:00:00,18.41,18.44,18.4,18.42,829275.0,18.41,18.44,18.4,18.42,829275.0
2015-07-02 14:10:00,18.42,18.43,18.4,18.42,446145.0,18.42,18.43,18.4,18.42,446145.0
2015-07-02 14:20:00,18.42,18.48,18.41,18.43,1325445.0,18.42,18.48,18.41,18.43,1325445.0
2015-07-02 14:30:00,18.43,18.49,18.42,18.48,1032210.0,18.43,18.49,18.42,18.48,1032210.0
2015-07-02 14:40:00,18.49,18.5,18.45,18.46,745815.0,18.49,18.5,18.45,18.46,745815.0
2015-07-02 14:50:00,18.46,18.5,18.45,18.5,946455.0,18.46,18.5,18.45,18.5,946455.0
2015-07-02 15:00:00,18.49,18.51,18.46,18.47,969720.0,18.49,18.51,18.46,18.47,969720.0
2015-07-02 15:10:00,18.47,18.5,18.46,18.49,711405.0,18.47,18.5,18.46,18.49,711405.0
2015-07-02 15:20:00,18.49,18.56,18.48,18.56,1711125.0,18.49,18.56,18.48,18.56,1711125.0
2015-07-02 15:30:00,18.56,18.59,18.52,18.54,1613655.0,18.56,18.59,18.52,18.54,1613655.0
2015-07-02 15:40:00,18.54,18.57,18.52,18.55,1732200.0,18.54,18.57,18.52,18.55,1732200.0
2015-07-02 15:50:00,18.56,18.68,18.56,18.67,8869680.0,18.56,18.68,18.56,18.67,8869680.0
2015-07-06 09:30:00,18.59,18.59,18.42,18.46,6401505.0,18.59,18.59,18.42,18.46,6401505.0
2015-07-06 09:40:00,18.45,18.56,18.44,18.5,2783175.0,18.45,18.56,18.44,18.5,2783175.0
2015-07-06 09:50:00,18.5,18.52,18.45,18.47,2620845.0,18.5,18.52,18.45,18.47,2620845.0
2015-07-06 10:00:00,18.47,18.5,18.44,18.5,1650780.0,18.47,18.5,18.44,18.5,1650780.0
2015-07-06 10:10:00,18.5,18.51,18.47,18.48,1192200.0,18.5,18.51,18.47,18.48,1192200.0
2015-07-06 10:20:00,18.48,18.5,18.47,18.48,1289730.0,18.48,18.5,18.47,18.48,1289730.0
2015-07-06 10:30:00,18.48,18.53,18.47,18.53,1491090.0,18.48,18.53,18.47,18.53,1491090.0
2015-07-06 10:40:00,18.53,18.58,18.52,18.55,1904115.0,18.53,18.58,18.52,18.55,1904115.0
2015-07-06 10:50:00,18.55,18.57,18.52,18.56,1106940.0,18.55,18.57,18.52,18.56,1106940.0
2015-07-06 11:00:00,18.57,18.66,18.55,18.63,1931895.0,18.57,18.66,18.55,18.63,1931895.0
2015-07-06 11:10:00,18.62,18.72,18.58,18.67,2023470.0,18.62,18.72,18.58,18.67,2023470.0
2015-07-06 11:20:00,18.67,18.78,18.65,18.73,2055045.0,18.67,18.78,18.65,18.73,2055045.0
2015-07-06 11:30:00,18.74,18.74,18.67,18.72,1146420.0,18.74,18.74,18.67,18.72,1146420.0
2015-07-06 11:40:00,18.72,18.72,18.66,18.69,807495.0,18.72,18.72,18.66,18.69,807495.0
2015-07-06 11:50:00,18.69,18.71,18.59,18.67,1045650.0,18.69,18.71,18.59,18.67,1045650.0
2015-07-06 12:00:00,18.67,18.69,18.62,18.66,861360.0,18.67,18.69,18.62,18.66,861360.0
2015-07-06 12:10:00,18.66,18.69,18.65,18.66,663675.0,18.66,18.69,18.65,18.66,663675.0
2015-07-06 12:20:00,18.66,18.7,18.64,18.67,688815.0,18.66,18.7,18.64,18.67,688815.0
2015-07-06 12:30:00,18.67,18.67,18.61,18.63,416220.0,18.67,18.67,18.61,18.63,416220.0
2015-07-06 12:40:00,18.62,18.66,18.57,18.59,696660.0,18.62,18.66,18.57,18.59,696660.0
2015-07-06 12:50:00,18.58,18.64,18.57,18.61,485400.0,18.58,18.64,18.57,18.61,485400.0
2015-07-06 13:00:00,18.62,18.63,18.59,18.61,566280.0,18.62,18.63,18.59,18.61,566280.0
2015-07-06 13:10:00,18.6,18.62,18.54,18.56,648480.0,18.6,18.62,18.54,18.56,648480.0
2015-07-06 13:20:00,18.55,18.6,18.55,18.57,518010.0,18.55,18.6,18.55,18.57,518010.0
2015-07-06 13:30:00,18.56,18.57,18.52,18.55,967785.0,18.56,18.57,18.52,18.55,967785.0
2015-07-06 13:40:00,18.55,18.59,18.52,18.55,752805.0,18.55,18.59,18.52,18.55,752805.0
2015-07-06 13:50:00,18.54,18.58,18.54,18.55,428520.0,18.54,18.58,18.54,18.55,428520.0
2015-07-06 14:00:00,18.54,18.54,18.49,18.5,998610.0,18.54,18.54,18.49,18.5,998610.0
2015-07-06 14:10:00,18.52,18.56,18.51,18.54,562065.0,18.52,18.56,18.51,18.54,562065.0
2015-07-06 14:20:00,18.53,18.55,18.53,18.53,630510.0,18.53,18.55,18.53,18.53,630510.0
2015-07-06 14:30:00,18.54,18.59,18.54,18.58,800595.0,18.54,18.59,18.54,18.58,800595.0
2015-07-06 14:40:00,18.58,18.59,18.56,18.57,549660.0,18.58,18.59,18.56,18.57,549660.0
2015-07-06 14:50:00,18.57,18.58,18.56,18.57,620685.0,18.57,18.58,18.56,18.57,620685.0
2015-07-06 15:00:00,18.57,18.59,18.56,18.57,483540.0,18.57,18.59,18.56,18.57,483540.0
2015-07-06 15:10:00,18.57,18.61,18.57,18.59,691305.0,18.57,18.61,18.57,18.59,691305.0
2015-07-06 15:20:00,18.6,18.62,18.59,18.59,759210.0,18.6,18.62,18.59,18.59,759210.0
2015-07-06 15:30:00,18.59,18.62,18.59,18.61,827535.0,18.59,18.62,18.59,18.61,827535.0
2015-07-06 15:40:00,18.61,18.63,18.58,18.61,1067880.0,18.61,18.63,18.58,18.61,1067880.0
2015-07-06 15:50:00,18.62,18.66,18.6,18.65,3246990.0,18.62,18.66,18.6,18.65,3246990.0
2015-07-07 09:30:00,18.33,18.34,18.11,18.24,5953830.0,18.33,18.34,18.11,18.24,5953830.0
2015-07-07 09:40:00,18.24,18.35,18.2,18.31,2616600.0,18.24,18.35,18.2,18.31,2616600.0
2015-07-07 09:50:00,18.32,18.32,18.25,18.29,2048175.0,18.32,18.32,18.25,18.29,2048175.0
2015-07-07 10:00:00,18.31,18.35,18.16,18.2,2451060.0,18.31,18.35,18.16,18.2,2451060.0
2015-07-07 10:10:00,18.21,18.23,18.09,18.09,2620665.0,18.21,18.23,18.09,18.09,2620665.0
2015-07-07 10:20:00,18.09,18.11,17.97,18.04,3753615.0,18.09,18.11,17.97,18.04,3753615.0
2015-07-07 10:30:00,18.04,18.04,17.83,17.84,2781210.0,18.04,18.04,17.83,17.84,2781210.0
2015-07-07 10:40:00,17.86,17.88,17.6,17.81,6792930.0,17.86,17.88,17.6,17.81,6792930.0
2015-07-07 10:50:00,17.8,17.89,17.78,17.83,1413765.0,17.8,17.89,17.78,17.83,1413765.0
2015-07-07 11:00:00,17.83,17.85,17.64,17.66,2401365.0,17.83,17.85,17.64,17.66,2401365.0
2015-07-07 11:10:00,17.67,17.69,17.51,17.66,3496080.0,17.67,17.69,17.51,17.66,3496080.0
2015-07-07 11:20:00,17.65,17.65,17.38,17.47,4126440.0,17.65,17.65,17.38,17.47,4126440.0
2015-07-07 11:30:00,17.47,17.61,17.45,17.59,2712000.0,17.47,17.61,17.45,17.59,2712000.0
2015-07-07 11:40:00,17.6,17.72,17.55,17.58,2600790.0,17.6,17.72,17.55,17.58,2600790.0
2015-07-07 11:50:00,17.58,17.76,17.56,17.71,2143020.0,17.58,17.76,17.56,17.71,2143020.0
2015-07-07 12:00:00,17.7,17.77,17.65,17.66,1817985.0,17.7,17.77,17.65,17.66,1817985.0
2015-07-07 12:10:00,17.66,17.71,17.62,17.68,1172385.0,17.66,17.71,17.62,17.68,1172385.0
2015-07-07 12:20:00,17.66,17.7,17.62,17.68,564765.0,17.66,17.7,17.62,17.68,564765.0
2015-07-07 12:30:00,17.69,17.78,17.67,17.76,1114905.0,17.69,17.78,17.67,17.76,1114905.0
2015-07-07 12:40:00,17.76,17.84,17.73,17.76,1232715.0,17.76,17.84,17.73,17.76,1232715.0
2015-07-07 12:50:00,17.76,17.81,17.71,17.8,688350.0,17.76,17.81,17.71,17.8,688350.0
2015-07-07 13:00:00,17.79,17.79,17.7,17.78,718275.0,17.79,17.79,17.7,17.78,718275.0
2015-07-07 13:10:00,17.77,17.86,17.77,17.77,874170.0,17.77,17.86,17.77,17.77,874170.0
2015-07-07 13:20:00,17.77,17.81,17.77,17.79,367110.0,17.77,17.81,17.77,17.79,367110.0
2015-07-07 13:30:00,17.8,17.8,17.7,17.72,602010.0,17.8,17.8,17.7,17.72,602010.0
2015-07-07 13:40:00,17.71,17.72,17.64,17.67,1382220.0,17.71,17.72,17.64,17.67,1382220.0
2015-07-07 13:50:00,17.67,17.71,17.65,17.66,471450.0,17.67,17.71,17.65,17.66,471450.0
2015-07-07 14:00:00,17.66,17.7,17.66,17.7,993060.0,17.66,17.7,17.66,17.7,993060.0
2015-07-07 14:10:00,17.71,17.73,17.66,17.67,590460.0,17.71,17.73,17.66,17.67,590460.0
2015-07-07 14:20:00,17.66,17.72,17.64,17.68,546870.0,17.66,17.72,17.64,17.68,546870.0
2015-07-07 14:30:00,17.69,17.76,17.64,17.76,1119465.0,17.69,17.76,17.64,17.76,1119465.0
2015-07-07 14:40:00,17.76,17.88,17.74,17.87,1444020.0,17.76,17.88,17.74,17.87,1444020.0
2015-07-07 14:50:00,17.87,17.96,17.85,17.95,1850775.0,17.87,17.96,17.85,17.95,1850775.0
2015-07-07 15:00:00,17.94,17.95,17.78,17.84,1366410.0,17.94,17.95,17.78,17.84,1366410.0
2015-07-07 15:10:00,17.85,17.86,17.81,17.86,921480.0,17.85,17.86,17.81,17.86,921480.0
2015-07-07 15:20:00,17.85,17.92,17.84,17.9,1087710.0,17.85,17.92,17.84,17.9,1087710.0
2015-07-07 15:30:00,17.9,17.9,17.85,17.86,1321680.0,17.9,17.9,17.85,17.86,1321680.0
2015-07-07 15:40:00,17.86,17.86,17.78,17.79,1724010.0,17.86,17.86,17.78,17.79,1724010.0
2015-07-07 15:50:00,17.8,17.87,17.8,17.86,3265380.0,17.8,17.87,17.8,17.86,3265380.0
2015-07-08 09:30:00,17.29,17.34,17.02,17.32,10390545.0,17.29,17.34,17.02,17.32,10390545.0
2015-07-08 09:40:00,17.32,17.38,17.13,17.14,4327215.0,17.32,17.38,17.13,17.14,4327215.0
2015-07-08 09:50:00,17.13,17.24,17.08,17.19,3796560.0,17.13,17.24,17.08,17.19,3796560.0
2015-07-08 10:00:00,17.19,17.19,16.98,17.08,5955585.0,17.19,17.19,16.98,17.08,5955585.0
2015-07-08 10:10:00,17.08,17.12,16.98,17.05,2730720.0,17.08,17.12,16.98,17.05,2730720.0
2015-07-08 10:20:00,17.06,17.15,16.98,17.12,2901315.0,17.06,17.15,16.98,17.12,2901315.0
2015-07-08 10:30:00,17.12,17.12,16.95,17.08,3267540.0,17.12,17.12,16.95,17.08,3267540.0
2015-07-08 10:40:00,17.08,17.15,17.04,17.14,2077605.0,17.08,17.15,17.04,17.14,2077605.0
2015-07-08 10:50:00,17.15,17.39,17.15,17.36,3791970.0,17.15,17.39,17.15,17.36,3791970.0
2015-07-08 11:00:00,17.38,17.38,17.22,17.22,2184285.0,17.38,17.38,17.22,17.22,2184285.0
2015-07-08 11:10:00,17.23,17.33,17.22,17.31,1271970.0,17.23,17.33,17.22,17.31,1271970.0
2015-07-08 11:20:00,17.32,17.33,17.27,17.29,2164845.0,17.32,17.33,17.27,17.29,2164845.0
2015-07-08 11:30:00,17.29,17.33,17.18,17.19,1470975.0,17.29,17.33,17.18,17.19,1470975.0
2015-07-08 11:40:00,17.18,17.2,17.13,17.15,1733820.0,17.18,17.2,17.13,17.15,1733820.0
2015-07-08 11:50:00,17.15,17.17,17.08,17.11,1147860.0,17.15,17.17,17.08,17.11,1147860.0
2015-07-08 12:00:00,17.12,17.16,17.1,17.11,656880.0,17.12,17.16,17.1,17.11,656880.0
2015-07-08 12:10:00,17.1,17.12,17.08,17.1,320535.0,17.1,17.12,17.08,17.1,320535.0
2015-07-08 12:20:00,17.1,17.17,17.1,17.15,609120.0,17.1,17.17,17.1,17.15,609120.0
2015-07-08 12:30:00,17.15,17.16,17.12,17.14,361590.0,17.15,17.16,17.12,17.14,361590.0
2015-07-08 12:40:00,17.13,17.15,17.09,17.11,701010.0,17.13,17.15,17.09,17.11,701010.0
2015-07-08 12:50:00,17.11,17.2,17.09,17.2,677670.0,17.11,17.2,17.09,17.2,677670.0
2015-07-08 13:00:00,17.19,17.2,17.14,17.18,473955.0,17.19,17.2,17.14,17.18,473955.0
2015-07-08 13:10:00,17.18,17.24,17.17,17.23,690870.0,17.18,17.24,17.17,17.23,690870.0
2015-07-08 13:20:00,17.22,17.23,17.17,17.2,821745.0,17.22,17.23,17.17,17.2,821745.0
2015-07-08 13:30:00,17.2,17.23,17.19,17.2,561090.0,17.2,17.23,17.19,17.2,561090.0
2015-07-08 13:40:00,17.2,17.23,17.19,17.23,434040.0,17.2,17.23,17.19,17.23,434040.0
2015-07-08 13:50:00,17.23,17.25,17.21,17.22,426135.0,17.23,17.25,17.21,17.22,426135.0
2015-07-08 14:00:00,17.21,17.25,17.19,17.21,552735.0,17.21,17.25,17.19,17.21,552735.0
2015-07-08 14:10:00,17.2,17.21,17.12,17.12,641835.0,17.2,17.21,17.12,17.12,641835.0
2015-07-08 14:20:00,17.13,17.17,17.12,17.16,937290.0,17.13,17.17,17.12,17.16,937290.0
2015-07-08 14:30:00,17.16,17.16,17.06,17.06,1267140.0,17.16,17.16,17.06,17.06,1267140.0
2015-07-08 14:40:00,17.07,17.1,16.99,16.99,1721820.0,17.07,17.1,16.99,16.99,1721820.0
2015-07-08 14:50:00,16.99,17.04,16.97,16.99,2185410.0,16.99,17.04,16.97,16.99,2185410.0
2015-07-08 15:00:00,16.99,17.07,16.97,17.05,1611735.0,16.99,17.07,16.97,17.05,1611735.0
2015-07-08 15:10:00,17.06,17.13,17.05,17.08,1568325.0,17.06,17.13,17.05,17.08,1568325.0
2015-07-08 15:20:00,17.09,17.12,17.04,17.04,893400.0,17.09,17.12,17.04,17.04,893400.0
2015-07-08 15:30:00,17.05,17.1,17.01,17.03,1735740.0,17.05,17.1,17.01,17.03,1735740.0
2015-07-08 15:40:00,17.03,17.05,16.99,16.99,3189900.0,17.03,17.05,16.99,16.99,3189900.0
2015-07-08 15:50:00,17.0,17.02,16.98,17.0,3187080.0,17.0,17.02,16.98,17.0,3187080.0
2015-07-09 09:30:00,17.27,17.46,17.27,17.38,4369935.0,17.27,17.46,17.27,17.38,4369935.0
2015-07-09 09:40:00,17.37,17.49,17.37,17.48,3046665.0,17.37,17.49,17.37,17.48,3046665.0
2015-07-09 09:50:00,17.48,17.53,17.48,17.52,3467040.0,17.48,17.53,17.48,17.52,3467040.0
2015-07-09 10:00:00,17.52,17.52,17.41,17.44,1885515.0,17.52,17.52,17.41,17.44,1885515.0
2015-07-09 10:10:00,17.45,17.48,17.42,17.43,1401405.0,17.45,17.48,17.42,17.43,1401405.0
2015-07-09 10:20:00,17.43,17.45,17.4,17.43,1380105.0,17.43,17.45,17.4,17.43,1380105.0
2015-07-09 10:30:00,17.43,17.43,17.39,17.43,1431135.0,17.43,17.43,17.39,17.43,1431135.0
2015-07-09 10:40:00,17.42,17.42,17.36,17.36,1395870.0,17.42,17.42,17.36,17.36,1395870.0
2015-07-09 10:50:00,17.36,17.39,17.3,17.39,1089750.0,17.36,17.39,17.3,17.39,1089750.0
2015-07-09 11:00:00,17.39,17.4,17.31,17.34,976860.0,17.39,17.4,17.31,17.34,976860.0
2015-07-09 11:10:00,17.36,17.36,17.28,17.32,1122345.0,17.36,17.36,17.28,17.32,1122345.0
2015-07-09 11:20:00,17.32,17.34,17.24,17.26,870225.0,17.32,17.34,17.24,17.26,870225.0
2015-07-09 11:30:00,17.27,17.27,17.24,17.26,1071030.0,17.27,17.27,17.24,17.26,1071030.0
2015-07-09 11:40:00,17.26,17.3,17.26,17.27,860730.0,17.26,17.3,17.26,17.27,860730.0
2015-07-09 11:50:00,17.28,17.3,17.25,17.26,582975.0,17.28,17.3,17.25,17.26,582975.0
2015-07-09 12:00:00,17.26,17.28,17.24,17.25,639990.0,17.26,17.28,17.24,17.25,639990.0
2015-07-09 12:10:00,17.24,17.27,17.24,17.27,505680.0,17.24,17.27,17.24,17.27,505680.0
2015-07-09 12:20:00,17.27,17.27,17.22,17.23,581760.0,17.27,17.27,17.22,17.23,581760.0
2015-07-09 12:30:00,17.22,17.24,17.22,17.22,505110.0,17.22,17.24,17.22,17.22,505110.0
2015-07-09 12:40:00,17.22,17.24,17.21,17.22,681180.0,17.22,17.24,17.21,17.22,681180.0
2015-07-09 12:50:00,17.22,17.25,17.22,17.24,445935.0,17.22,17.25,17.22,17.24,445935.0
2015-07-09 13:00:00,17.24,17.24,17.2,17.2,522105.0,17.24,17.24,17.2,17.2,522105.0
2015-07-09 13:10:00,17.2,17.22,17.17,17.17,304875.0,17.2,17.22,17.17,17.17,304875.0
2015-07-09 13:20:00,17.17,17.19,17.13,17.18,848175.0,17.17,17.19,17.13,17.18,848175.0
2015-07-09 13:30:00,17.17,17.22,17.17,17.22,345555.0,17.17,17.22,17.17,17.22,345555.0
2015-07-09 13:40:00,17.21,17.24,17.19,17.2,418230.0,17.21,17.24,17.19,17.2,418230.0
2015-07-09 13:50:00,17.2,17.21,17.17,17.2,800730.0,17.2,17.21,17.17,17.2,800730.0
2015-07-09 14:00:00,17.19,17.22,17.19,17.2,393120.0,17.19,17.22,17.19,17.2,393120.0
2015-07-09 14:10:00,17.2,17.21,17.17,17.17,547395.0,17.2,17.21,17.17,17.17,547395.0
2015-07-09 14:20:00,17.17,17.18,17.12,17.17,1050765.0,17.17,17.18,17.12,17.17,1050765.0
2015-07-09 14:30:00,17.17,17.18,17.14,17.14,318510.0,17.17,17.18,17.14,17.14,318510.0
2015-07-09 14:40:00,17.14,17.17,17.12,17.15,744030.0,17.14,17.17,17.12,17.15,744030.0
2015-07-09 14:50:00,17.15,17.23,17.15,17.19,584565.0,17.15,17.23,17.15,17.19,584565.0
2015-07-09 15:00:00,17.19,17.23,17.19,17.22,465240.0,17.19,17.23,17.19,17.22,465240.0
2015-07-09 15:10:00,17.23,17.3,17.22,17.27,1091805.0,17.23,17.3,17.22,17.27,1091805.0
2015-07-09 15:20:00,17.26,17.28,17.22,17.23,750285.0,17.26,17.28,17.22,17.23,750285.0
2015-07-09 15:30:00,17.23,17.25,17.19,17.22,606495.0,17.23,17.25,17.19,17.22,606495.0
2015-07-09 15:40:00,17.22,17.23,17.2,17.21,903705.0,17.22,17.23,17.2,17.21,903705.0
2015-07-09 15:50:00,17.22,17.23,17.18,17.19,2463765.0,17.22,17.23,17.18,17.19,2463765.0
2015-07-10 09:30:00,17.48,17.53,17.29,17.31,3008580.0,17.48,17.53,17.29,17.31,3008580.0
2015-07-10 09:40:00,17.31,17.37,17.3,17.33,1494885.0,17.31,17.37,17.3,17.33,1494885.0
2015-07-10 09:50:00,17.33,17.39,17.28,17.3,1488735.0,17.33,17.39,17.28,17.3,1488735.0
2015-07-10 10:00:00,17.28,17.34,17.25,17.26,993510.0,17.28,17.34,17.25,17.26,993510.0
2015-07-10 10:10:00,17.26,17.27,17.2,17.22,815040.0,17.26,17.27,17.2,17.22,815040.0
2015-07-10 10:20:00,17.21,17.27,17.19,17.25,984135.0,17.21,17.27,17.19,17.25,984135.0
2015-07-10 10:30:00,17.26,17.28,17.24,17.25,797550.0,17.26,17.28,17.24,17.25,797550.0
2015-07-10 10:40:00,17.24,17.25,17.22,17.24,516045.0,17.24,17.25,17.22,17.24,516045.0
2015-07-10 10:50:00,17.24,17.36,17.24,17.3,1066245.0,17.24,17.36,17.24,17.3,1066245.0
2015-07-10 11:00:00,17.31,17.36,17.29,17.36,690660.0,17.31,17.36,17.29,17.36,690660.0
2015-07-10 11:10:00,17.36,17.4,17.34,17.38,820695.0,17.36,17.4,17.34,17.38,820695.0
2015-07-10 11:20:00,17.37,17.4,17.36,17.4,619065.0,17.37,17.4,17.36,17.4,619065.0
2015-07-10 11:30:00,17.4,17.43,17.38,17.42,1258560.0,17.4,17.43,17.38,17.42,1258560.0
2015-07-10 11:40:00,17.42,17.5,17.41,17.49,1737885.0,17.42,17.5,17.41,17.49,1737885.0
2015-07-10 11:50:00,17.5,17.5,17.38,17.4,914340.0,17.5,17.5,17.38,17.4,914340.0
2015-07-10 12:00:00,17.4,17.42,17.37,17.38,836025.0,17.4,17.42,17.37,17.38,836025.0
2015-07-10 12:10:00,17.37,17.4,17.35,17.39,302775.0,17.37,17.4,17.35,17.39,302775.0
2015-07-10 12:20:00,17.39,17.4,17.35,17.35,533865.0,17.39,17.4,17.35,17.35,533865.0
2015-07-10 12:30:00,17.36,17.36,17.32,17.34,491955.0,17.36,17.36,17.32,17.34,491955.0
2015-07-10 12:40:00,17.35,17.36,17.3,17.32,611610.0,17.35,17.36,17.3,17.32,611610.0
2015-07-10 12:50:00,17.32,17.38,17.31,17.38,454680.0,17.32,17.38,17.31,17.38,454680.0
2015-07-10 13:00:00,17.37,17.38,17.33,17.35,322530.0,17.37,17.38,17.33,17.35,322530.0
2015-07-10 13:10:00,17.35,17.36,17.32,17.33,241890.0,17.35,17.36,17.32,17.33,241890.0
2015-07-10 13:20:00,17.32,17.34,17.31,17.34,352470.0,17.32,17.34,17.31,17.34,352470.0
2015-07-10 13:30:00,17.34,17.35,17.33,17.34,145380.0,17.34,17.35,17.33,17.34,145380.0
2015-07-10 13:40:00,17.33,17.34,17.3,17.31,457755.0,17.33,17.34,17.3,17.31,457755.0
2015-07-10 13:50:00,17.31,17.32,17.31,17.32,369375.0,17.31,17.32,17.31,17.32,369375.0
2015-07-10 14:00:00,17.31,17.37,17.31,17.35,739530.0,17.31,17.37,17.31,17.35,739530.0
2015-07-10 14:10:00,17.35,17.35,17.31,17.32,349035.0,17.35,17.35,17.31,17.32,349035.0
2015-07-10 14:20:00,17.32,17.33,17.31,17.32,326970.0,17.32,17.33,17.31,17.32,326970.0
2015-07-10 14:30:00,17.33,17.34,17.32,17.32,365865.0,17.33,17.34,17.32,17.32,365865.0
2015-07-10 14:40:00,17.33,17.33,17.3,17.31,452625.0,17.33,17.33,17.3,17.31,452625.0
2015-07-10 14:50:00,17.3,17.31,17.28,17.31,914280.0,17.3,17.31,17.28,17.31,914280.0
2015-07-10 15:00:00,17.31,17.32,17.28,17.29,452655.0,17.31,17.32,17.28,17.29,452655.0
2015-07-10 15:10:00,17.29,17.34,17.29,17.34,938460.0,17.29,17.34,17.29,17.34,938460.0
2015-07-10 15:20:00,17.33,17.34,17.3,17.3,788565.0,17.33,17.34,17.3,17.3,788565.0
2015-07-10 15:30:00,17.3,17.31,17.29,17.31,942300.0,17.3,17.31,17.29,17.31,942300.0
2015-07-10 15:40:00,17.3,17.31,17.29,17.3,910800.0,17.3,17.31,17.29,17.3,910800.0
2015-07-10 15:50:00,17.3,17.31,17.27,17.28,2457450.0,17.3,17.31,17.27,17.28,2457450.0
2015-07-13 09:30:00,17.48,17.5,17.27,17.31,3925095.0,17.48,17.5,17.27,17.31,3925095.0
2015-07-13 09:40:00,17.29,17.38,17.26,17.26,2067630.0,17.29,17.38,17.26,17.26,2067630.0
2015-07-13 09:50:00,17.26,17.29,17.17,17.2,2882730.0,17.26,17.29,17.17,17.2,2882730.0
2015-07-13 10:00:00,17.2,17.27,17.18,17.24,846645.0,17.2,17.27,17.18,17.24,846645.0
2015-07-13 10:10:00,17.25,17.25,17.17,17.22,877200.0,17.25,17.25,17.17,17.22,877200.0
2015-07-13 10:20:00,17.22,17.23,17.13,17.15,977625.0,17.22,17.23,17.13,17.15,977625.0
2015-07-13 10:30:00,17.15,17.17,17.07,17.13,1775760.0,17.15,17.17,17.07,17.13,1775760.0
2015-07-13 10:40:00,17.14,17.24,17.13,17.22,1013235.0,17.14,17.24,17.13,17.22,1013235.0
2015-07-13 10:50:00,17.22,17.22,17.16,17.2,565455.0,17.22,17.22,17.16,17.2,565455.0
2015-07-13 11:00:00,17.2,17.23,17.18,17.2,569820.0,17.2,17.23,17.18,17.2,569820.0
2015-07-13 11:10:00,17.2,17.2,17.15,17.18,579210.0,17.2,17.2,17.15,17.18,579210.0
2015-07-13 11:20:00,17.18,17.25,17.18,17.2,983070.0,17.18,17.25,17.18,17.2,983070.0
2015-07-13 11:30:00,17.2,17.25,17.2,17.24,673680.0,17.2,17.25,17.2,17.24,673680.0
2015-07-13 11:40:00,17.25,17.3,17.24,17.28,800040.0,17.25,17.3,17.24,17.28,800040.0
2015-07-13 11:50:00,17.29,17.33,17.25,17.33,721320.0,17.29,17.33,17.25,17.33,721320.0
2015-07-13 12:00:00,17.32,17.33,17.26,17.26,624780.0,17.32,17.33,17.26,17.26,624780.0
2015-07-13 12:10:00,17.26,17.27,17.25,17.26,473430.0,17.26,17.27,17.25,17.26,473430.0
2015-07-13 12:20:00,17.26,17.3,17.26,17.3,290040.0,17.26,17.3,17.26,17.3,290040.0
2015-07-13 12:30:00,17.3,17.32,17.28,17.28,338550.0,17.3,17.32,17.28,17.28,338550.0
2015-07-13 12:40:00,17.29,17.32,17.27,17.3,793365.0,17.29,17.32,17.27,17.3,793365.0
2015-07-13 12:50:00,17.31,17.38,17.3,17.36,1458405.0,17.31,17.38,17.3,17.36,1458405.0
2015-07-13 13:00:00,17.36,17.42,17.16,17.35,2107695.0,17.36,17.42,17.16,17.35,2107695.0
2015-07-13 13:10:00,17.35,17.4,17.32,17.4,333195.0,17.35,17.4,17.32,17.4,333195.0
2015-07-13 13:20:00,17.39,17.43,17.38,17.43,836565.0,17.39,17.43,17.38,17.43,836565.0
2015-07-13 13:30:00,17.43,17.47,17.4,17.4,838845.0,17.43,17.47,17.4,17.4,838845.0
2015-07-13 13:40:00,17.4,17.46,17.4,17.44,392400.0,17.4,17.46,17.4,17.44,392400.0
2015-07-13 13:50:00,17.44,17.46,17.41,17.41,539670.0,17.44,17.46,17.41,17.41,539670.0
2015-07-13 14:00:00,17.42,17.42,17.37,17.38,540990.0,17.42,17.42,17.37,17.38,540990.0
2015-07-13 14:10:00,17.38,17.41,17.37,17.4,348795.0,17.38,17.41,17.37,17.4,348795.0
2015-07-13 14:20:00,17.4,17.42,17.39,17.39,428655.0,17.4,17.42,17.39,17.39,428655.0
2015-07-13 14:30:00,17.4,17.41,17.38,17.38,306450.0,17.4,17.41,17.38,17.38,306450.0
2015-07-13 14:40:00,17.39,17.4,17.35,17.4,412245.0,17.39,17.4,17.35,17.4,412245.0
2015-07-13 14:50:00,17.4,17.43,17.39,17.4,482970.0,17.4,17.43,17.39,17.4,482970.0
2015-07-13 15:00:00,17.4,17.42,17.39,17.41,443595.0,17.4,17.42,17.39,17.41,443595.0
2015-07-13 15:10:00,17.41,17.41,17.39,17.39,503820.0,17.41,17.41,17.39,17.39,503820.0
2015-07-13 15:20:00,17.4,17.42,17.38,17.39,628620.0,17.4,17.42,17.38,17.39,628620.0
2015-07-13 15:30:00,17.4,17.4,17.37,17.4,727770.0,17.4,17.4,17.37,17.4,727770.0
2015-07-13 15:40:00,17.4,17.46,17.4,17.44,1086210.0,17.4,17.46,17.4,17.44,1086210.0
2015-07-13 15:50:00,17.45,17.48,17.45,17.48,2362890.0,17.45,17.48,17.45,17.48,2362890.0
2015-07-14 09:30:00,17.47,17.53,17.42,17.46,1139670.0,17.47,17.53,17.42,17.46,1139670.0
2015-07-14 09:40:00,17.45,17.48,17.37,17.4,1003785.0,17.45,17.48,17.37,17.4,1003785.0
2015-07-14 09:50:00,17.39,17.48,17.39,17.48,735270.0,17.39,17.48,17.39,17.48,735270.0
2015-07-14 10:00:00,17.46,17.61,17.46,17.55,1668210.0,17.46,17.61,17.46,17.55,1668210.0
2015-07-14 10:10:00,17.57,17.62,17.52,17.58,1088850.0,17.57,17.62,17.52,17.58,1088850.0
2015-07-14 10:20:00,17.58,17.59,17.53,17.55,636435.0,17.58,17.59,17.53,17.55,636435.0
2015-07-14 10:30:00,17.55,17.72,17.55,17.7,1686450.0,17.55,17.72,17.55,17.7,1686450.0
2015-07-14 10:40:00,17.7,17.72,17.65,17.65,958335.0,17.7,17.72,17.65,17.65,958335.0
2015-07-14 10:50:00,17.66,17.7,17.61,17.63,836655.0,17.66,17.7,17.61,17.63,836655.0
2015-07-14 11:00:00,17.63,17.66,17.62,17.65,584040.0,17.63,17.66,17.62,17.65,584040.0
2015-07-14 11:10:00,17.65,17.67,17.62,17.66,388065.0,17.65,17.67,17.62,17.66,388065.0
2015-07-14 11:20:00,17.64,17.66,17.63,17.66,479895.0,17.64,17.66,17.63,17.66,479895.0
2015-07-14 11:30:00,17.66,17.68,17.64,17.64,390810.0,17.66,17.68,17.64,17.64,390810.0
2015-07-14 11:40:00,17.66,17.66,17.63,17.65,379410.0,17.66,17.66,17.63,17.65,379410.0
2015-07-14 11:50:00,17.65,17.68,17.65,17.65,338955.0,17.65,17.68,17.65,17.65,338955.0
2015-07-14 12:00:00,17.65,17.68,17.64,17.68,417105.0,17.65,17.68,17.64,17.68,417105.0
2015-07-14 12:10:00,17.68,17.68,17.63,17.66,302865.0,17.68,17.68,17.63,17.66,302865.0
2015-07-14 12:20:00,17.66,17.67,17.65,17.66,388560.0,17.66,17.67,17.65,17.66,388560.0
2015-07-14 12:30:00,17.67,17.67,17.64,17.66,219195.0,17.67,17.67,17.64,17.66,219195.0
2015-07-14 12:40:00,17.66,17.66,17.64,17.66,209040.0,17.66,17.66,17.64,17.66,209040.0
2015-07-14 12:50:00,17.66,17.66,17.63,17.64,271155.0,17.66,17.66,17.63,17.64,271155.0
2015-07-14 13:00:00,17.65,17.65,17.62,17.63,242145.0,17.65,17.65,17.62,17.63,242145.0
2015-07-14 13:10:00,17.64,17.65,17.62,17.63,209235.0,17.64,17.65,17.62,17.63,209235.0
2015-07-14 13:20:00,17.63,17.64,17.62,17.62,341670.0,17.63,17.64,17.62,17.62,341670.0
2015-07-14 13:30:00,17.62,17.65,17.61,17.65,379050.0,17.62,17.65,17.61,17.65,379050.0
2015-07-14 13:40:00,17.65,17.66,17.64,17.66,261030.0,17.65,17.66,17.64,17.66,261030.0
2015-07-14 13:50:00,17.66,17.7,17.65,17.68,705060.0,17.66,17.7,17.65,17.68,705060.0
2015-07-14 14:00:00,17.68,17.7,17.65,17.68,277455.0,17.68,17.7,17.65,17.68,277455.0
2015-07-14 14:10:00,17.68,17.7,17.66,17.68,241740.0,17.68,17.7,17.66,17.68,241740.0
2015-07-14 14:20:00,17.68,17.69,17.66,17.68,360645.0,17.68,17.69,17.66,17.68,360645.0
2015-07-14 14:30:00,17.68,17.72,17.67,17.69,635580.0,17.68,17.72,17.67,17.69,635580.0
2015-07-14 14:40:00,17.68,17.7,17.67,17.68,459180.0,17.68,17.7,17.67,17.68,459180.0
2015-07-14 14:50:00,17.68,17.71,17.67,17.7,506550.0,17.68,17.71,17.67,17.7,506550.0
2015-07-14 15:00:00,17.7,17.73,17.7,17.71,721290.0,17.7,17.73,17.7,17.71,721290.0
2015-07-14 15:10:00,17.71,17.72,17.7,17.72,260190.0,17.71,17.72,17.7,17.72,260190.0
2015-07-14 15:20:00,17.71,17.72,17.69,17.72,628395.0,17.71,17.72,17.69,17.72,628395.0
2015-07-14 15:30:00,17.72,17.72,17.7,17.7,361320.0,17.72,17.72,17.7,17.7,361320.0
2015-07-14 15:40:00,17.71,17.71,17.68,17.69,712230.0,17.71,17.71,17.68,17.69,712230.0
2015-07-14 15:50:00,17.69,17.72,17.68,17.71,1848795.0,17.69,17.72,17.68,17.71,1848795.0
2015-07-15 09:30:00,17.78,17.82,17.69,17.77,2020680.0,17.78,17.82,17.69,17.77,2020680.0
2015-07-15 09:40:00,17.75,17.78,17.63,17.73,1635645.0,17.75,17.78,17.63,17.73,1635645.0
2015-07-15 09:50:00,17.73,17.79,17.72,17.78,656910.0,17.73,17.79,17.72,17.78,656910.0
2015-07-15 10:00:00,17.77,17.83,17.74,17.83,802725.0,17.77,17.83,17.74,17.83,802725.0
2015-07-15 10:10:00,17.82,17.83,17.77,17.77,649785.0,17.82,17.83,17.77,17.77,649785.0
2015-07-15 10:20:00,17.77,17.77,17.7,17.71,947160.0,17.77,17.77,17.7,17.71,947160.0
2015-07-15 10:30:00,17.71,17.72,17.67,17.72,489495.0,17.71,17.72,17.67,17.72,489495.0
2015-07-15 10:40:00,17.72,17.75,17.7,17.71,408570.0,17.72,17.75,17.7,17.71,408570.0
2015-07-15 10:50:00,17.72,17.75,17.71,17.72,367140.0,17.72,17.75,17.71,17.72,367140.0
2015-07-15 11:00:00,17.73,17.75,17.71,17.72,278730.0,17.73,17.75,17.71,17.72,278730.0
2015-07-15 11:10:00,17.73,17.73,17.69,17.69,308295.0,17.73,17.73,17.69,17.69,308295.0
2015-07-15 11:20:00,17.7,17.7,17.64,17.65,814125.0,17.7,17.7,17.64,17.65,814125.0
2015-07-15 11:30:00,17.65,17.65,17.57,17.58,1160760.0,17.65,17.65,17.57,17.58,1160760.0
2015-07-15 11:40:00,17.58,17.65,17.57,17.61,493350.0,17.58,17.65,17.57,17.61,493350.0
2015-07-15 11:50:00,17.62,17.62,17.57,17.57,622410.0,17.62,17.62,17.57,17.57,622410.0
2015-07-15 12:00:00,17.57,17.61,17.57,17.59,368010.0,17.57,17.61,17.57,17.59,368010.0
2015-07-15 12:10:00,17.6,17.6,17.52,17.52,798705.0,17.6,17.6,17.52,17.52,798705.0
2015-07-15 12:20:00,17.52,17.59,17.52,17.58,645855.0,17.52,17.59,17.52,17.58,645855.0
2015-07-15 12:30:00,17.58,17.58,17.53,17.56,351780.0,17.58,17.58,17.53,17.56,351780.0
2015-07-15 12:40:00,17.56,17.6,17.55,17.56,347580.0,17.56,17.6,17.55,17.56,347580.0
2015-07-15 12:50:00,17.55,17.56,17.52,17.53,498405.0,17.55,17.56,17.52,17.53,498405.0
2015-07-15 13:00:00,17.53,17.54,17.52,17.53,332340.0,17.53,17.54,17.52,17.53,332340.0
2015-07-15 13:10:00,17.52,17.56,17.51,17.54,372780.0,17.52,17.56,17.51,17.54,372780.0
2015-07-15 13:20:00,17.54,17.55,17.52,17.54,429855.0,17.54,17.55,17.52,17.54,429855.0
2015-07-15 13:30:00,17.54,17.54,17.52,17.53,368325.0,17.54,17.54,17.52,17.53,368325.0
2015-07-15 13:40:00,17.52,17.53,17.51,17.52,325950.0,17.52,17.53,17.51,17.52,325950.0
2015-07-15 13:50:00,17.52,17.54,17.52,17.54,291375.0,17.52,17.54,17.52,17.54,291375.0
2015-07-15 14:00:00,17.54,17.56,17.53,17.56,375510.0,17.54,17.56,17.53,17.56,375510.0
2015-07-15 14:10:00,17.56,17.57,17.55,17.57,374265.0,17.56,17.57,17.55,17.57,374265.0
2015-07-15 14:20:00,17.57,17.6,17.57,17.59,423210.0,17.57,17.6,17.57,17.59,423210.0
2015-07-15 14:30:00,17.59,17.6,17.53,17.53,521115.0,17.59,17.6,17.53,17.53,521115.0
2015-07-15 14:40:00,17.53,17.54,17.48,17.49,845565.0,17.53,17.54,17.48,17.49,845565.0
2015-07-15 14:50:00,17.49,17.52,17.47,17.5,766125.0,17.49,17.52,17.47,17.5,766125.0
2015-07-15 15:00:00,17.51,17.55,17.5,17.53,249810.0,17.51,17.55,17.5,17.53,249810.0
2015-07-15 15:10:00,17.53,17.56,17.52,17.55,346575.0,17.53,17.56,17.52,17.55,346575.0
2015-07-15 15:20:00,17.54,17.54,17.51,17.54,355080.0,17.54,17.54,17.51,17.54,355080.0
2015-07-15 15:30:00,17.53,17.58,17.53,17.55,388740.0,17.53,17.58,17.53,17.55,388740.0
2015-07-15 15:40:00,17.55,17.6,17.53,17.54,923310.0,17.55,17.6,17.53,17.54,923310.0
2015-07-15 15:50:00,17.54,17.56,17.51,17.55,1816200.0,17.54,17.56,17.51,17.55,1816200.0
2015-07-16 09:30:00,17.61,17.69,17.57,17.57,1605180.0,17.61,17.69,17.57,17.57,1605180.0
2015-07-16 09:40:00,17.57,17.64,17.54,17.64,715230.0,17.57,17.64,17.54,17.64,715230.0
2015-07-16 09:50:00,17.65,17.68,17.62,17.65,660660.0,17.65,17.68,17.62,17.65,660660.0
2015-07-16 10:00:00,17.65,17.71,17.64,17.7,723675.0,17.65,17.71,17.64,17.7,723675.0
2015-07-16 10:10:00,17.7,17.73,17.68,17.73,682380.0,17.7,17.73,17.68,17.73,682380.0
2015-07-16 10:20:00,17.71,17.79,17.71,17.76,1145790.0,17.71,17.79,17.71,17.76,1145790.0
2015-07-16 10:30:00,17.76,17.8,17.71,17.74,939735.0,17.76,17.8,17.71,17.74,939735.0
2015-07-16 10:40:00,17.75,17.75,17.7,17.72,276360.0,17.75,17.75,17.7,17.72,276360.0
2015-07-16 10:50:00,17.73,17.75,17.71,17.71,280815.0,17.73,17.75,17.71,17.71,280815.0
2015-07-16 11:00:00,17.72,17.75,17.72,17.75,244725.0,17.72,17.75,17.72,17.75,244725.0
2015-07-16 11:10:00,17.75,17.79,17.73,17.77,905205.0,17.75,17.79,17.73,17.77,905205.0
2015-07-16 11:20:00,17.77,17.8,17.76,17.78,725565.0,17.77,17.8,17.76,17.78,725565.0
2015-07-16 11:30:00,17.79,17.8,17.76,17.79,366345.0,17.79,17.8,17.76,17.79,366345.0
2015-07-16 11:40:00,17.78,17.79,17.76,17.78,414555.0,17.78,17.79,17.76,17.78,414555.0
2015-07-16 11:50:00,17.77,17.79,17.75,17.76,369390.0,17.77,17.79,17.75,17.76,369390.0
2015-07-16 12:00:00,17.76,17.8,17.75,17.8,868470.0,17.76,17.8,17.75,17.8,868470.0
2015-07-16 12:10:00,17.8,17.81,17.79,17.79,940500.0,17.8,17.81,17.79,17.79,940500.0
2015-07-16 12:20:00,17.79,17.81,17.78,17.81,347250.0,17.79,17.81,17.78,17.81,347250.0
2015-07-16 12:30:00,17.81,17.81,17.75,17.78,545160.0,17.81,17.81,17.75,17.78,545160.0
2015-07-16 12:40:00,17.78,17.79,17.76,17.76,317025.0,17.78,17.79,17.76,17.76,317025.0
2015-07-16 12:50:00,17.77,17.78,17.75,17.77,148605.0,17.77,17.78,17.75,17.77,148605.0
2015-07-16 13:00:00,17.76,17.77,17.74,17.75,237330.0,17.76,17.77,17.74,17.75,237330.0
2015-07-16 13:10:00,17.77,17.77,17.73,17.73,391140.0,17.77,17.77,17.73,17.73,391140.0
2015-07-16 13:20:00,17.73,17.76,17.71,17.74,141105.0,17.73,17.76,17.71,17.74,141105.0
2015-07-16 13:30:00,17.74,17.79,17.74,17.79,289065.0,17.74,17.79,17.74,17.79,289065.0
2015-07-16 13:40:00,17.78,17.79,17.77,17.77,182700.0,17.78,17.79,17.77,17.77,182700.0
2015-07-16 13:50:00,17.77,17.77,17.75,17.75,168015.0,17.77,17.77,17.75,17.75,168015.0
2015-07-16 14:00:00,17.76,17.78,17.75,17.77,179385.0,17.76,17.78,17.75,17.77,179385.0
2015-07-16 14:10:00,17.77,17.77,17.73,17.76,229935.0,17.77,17.77,17.73,17.76,229935.0
2015-07-16 14:20:00,17.75,17.78,17.75,17.77,132750.0,17.75,17.78,17.75,17.77,132750.0
2015-07-16 14:30:00,17.77,17.78,17.76,17.77,224850.0,17.77,17.78,17.76,17.77,224850.0
2015-07-16 14:40:00,17.77,17.81,17.77,17.79,480075.0,17.77,17.81,17.77,17.79,480075.0
2015-07-16 14:50:00,17.8,17.8,17.78,17.79,161385.0,17.8,17.8,17.78,17.79,161385.0
2015-07-16 15:00:00,17.78,17.78,17.75,17.75,346695.0,17.78,17.78,17.75,17.75,346695.0
2015-07-16 15:10:00,17.75,17.78,17.75,17.76,239175.0,17.75,17.78,17.75,17.76,239175.0
2015-07-16 15:20:00,17.76,17.79,17.75,17.79,349290.0,17.76,17.79,17.75,17.79,349290.0
2015-07-16 15:30:00,17.78,17.79,17.77,17.78,478035.0,17.78,17.79,17.77,17.78,478035.0
2015-07-16 15:40:00,17.79,17.79,17.75,17.77,455955.0,17.79,17.79,17.75,17.77,455955.0
2015-07-16 15:50:00,17.77,17.79,17.74,17.78,1286055.0,17.77,17.79,17.74,17.78,1286055.0
2015-07-17 09:30:00,18.17,18.2,17.99,18.07,3634425.0,18.17,18.2,17.99,18.07,3634425.0
2015-07-17 09:40:00,18.07,18.08,17.88,17.94,1853775.0,18.07,18.08,17.88,17.94,1853775.0
2015-07-17 09:50:00,17.95,18.14,17.93,18.09,2262630.0,17.95,18.14,17.93,18.09,2262630.0
2015-07-17 10:00:00,18.09,18.2,18.04,18.05,2597700.0,18.09,18.2,18.04,18.05,2597700.0
2015-07-17 10:10:00,18.05,18.08,18.02,18.06,1160040.0,18.05,18.08,18.02,18.06,1160040.0
2015-07-17 10:20:00,18.06,18.07,17.99,18.01,1020225.0,18.06,18.07,17.99,18.01,1020225.0
2015-07-17 10:30:00,18.01,18.06,17.99,18.05,797070.0,18.01,18.06,17.99,18.05,797070.0
2015-07-17 10:40:00,18.05,18.08,18.02,18.06,865230.0,18.05,18.08,18.02,18.06,865230.0
2015-07-17 10:50:00,18.06,18.06,18.03,18.06,505530.0,18.06,18.06,18.03,18.06,505530.0
2015-07-17 11:00:00,18.05,18.11,18.04,18.1,774555.0,18.05,18.11,18.04,18.1,774555.0
2015-07-17 11:10:00,18.1,18.11,18.05,18.06,423195.0,18.1,18.11,18.05,18.06,423195.0
2015-07-17 11:20:00,18.06,18.12,18.06,18.11,577065.0,18.06,18.12,18.06,18.11,577065.0
2015-07-17 11:30:00,18.11,18.17,18.06,18.16,2059140.0,18.11,18.17,18.06,18.16,2059140.0
2015-07-17 11:40:00,18.17,18.24,18.16,18.19,1893780.0,18.17,18.24,18.16,18.19,1893780.0
2015-07-17 11:50:00,18.2,18.23,18.17,18.2,845490.0,18.2,18.23,18.17,18.2,845490.0
2015-07-17 12:00:00,18.21,18.21,18.17,18.19,595695.0,18.21,18.21,18.17,18.19,595695.0
2015-07-17 12:10:00,18.2,18.22,18.18,18.19,920145.0,18.2,18.22,18.18,18.19,920145.0
2015-07-17 12:20:00,18.19,18.19,18.15,18.18,488235.0,18.19,18.19,18.15,18.18,488235.0
2015-07-17 12:30:00,18.18,18.22,18.18,18.19,329190.0,18.18,18.22,18.18,18.19,329190.0
2015-07-17 12:40:00,18.19,18.22,18.19,18.2,549150.0,18.19,18.22,18.19,18.2,549150.0
2015-07-17 12:50:00,18.2,18.21,18.19,18.21,349140.0,18.2,18.21,18.19,18.21,349140.0
2015-07-17 13:00:00,18.2,18.31,18.2,18.31,1559925.0,18.2,18.31,18.2,18.31,1559925.0
2015-07-17 13:10:00,18.31,18.32,18.29,18.3,1288935.0,18.31,18.32,18.29,18.3,1288935.0
2015-07-17 13:20:00,18.3,18.31,18.28,18.31,854970.0,18.3,18.31,18.28,18.31,854970.0
2015-07-17 13:30:00,18.31,18.37,18.3,18.34,1923120.0,18.31,18.37,18.3,18.34,1923120.0
2015-07-17 13:40:00,18.35,18.35,18.25,18.29,1247955.0,18.35,18.35,18.25,18.29,1247955.0
2015-07-17 13:50:00,18.29,18.32,18.26,18.26,1015125.0,18.29,18.32,18.26,18.26,1015125.0
2015-07-17 14:00:00,18.27,18.28,18.21,18.26,1793715.0,18.27,18.28,18.21,18.26,1793715.0
2015-07-17 14:10:00,18.26,18.26,17.93,18.04,7884690.0,18.26,18.26,17.93,18.04,7884690.0
2015-07-17 14:20:00,18.04,18.26,18.04,18.24,3733140.0,18.04,18.26,18.04,18.24,3733140.0
2015-07-17 14:30:00,18.24,18.24,18.18,18.19,1291665.0,18.24,18.24,18.18,18.19,1291665.0
2015-07-17 14:40:00,18.19,18.23,18.14,18.19,1272525.0,18.19,18.23,18.14,18.19,1272525.0
2015-07-17 14:50:00,18.18,18.2,18.15,18.18,837405.0,18.18,18.2,18.15,18.18,837405.0
2015-07-17 15:00:00,18.18,18.28,18.18,18.26,2093835.0,18.18,18.28,18.18,18.26,2093835.0
2015-07-17 15:10:00,18.26,18.28,18.23,18.24,743130.0,18.26,18.28,18.23,18.24,743130.0
2015-07-17 15:20:00,18.25,18.28,18.24,18.28,944040.0,18.25,18.28,18.24,18.28,944040.0
2015-07-17 15:30:00,18.27,18.3,18.27,18.28,1596540.0,18.27,18.3,18.27,18.28,1596540.0
2015-07-17 15:40:00,18.27,18.3,18.27,18.28,3090705.0,18.27,18.3,18.27,18.28,3090705.0
2015-07-17 15:50:00,18.28,18.34,18.28,18.31,5562660.0,18.28,18.34,18.28,18.31,5562660.0
2015-07-20 09:30:00,18.33,18.42,18.17,18.38,3036345.0,18.33,18.42,18.17,18.38,3036345.0
2015-07-20 09:40:00,18.4,18.5,18.33,18.45,2489145.0,18.4,18.5,18.33,18.45,2489145.0
2015-07-20 09:50:00,18.45,18.56,18.42,18.49,1958940.0,18.45,18.56,18.42,18.49,1958940.0
2015-07-20 10:00:00,18.47,18.63,18.39,18.62,2652420.0,18.47,18.63,18.39,18.62,2652420.0
2015-07-20 10:10:00,18.63,18.68,18.56,18.57,3407745.0,18.63,18.68,18.56,18.57,3407745.0
2015-07-20 10:20:00,18.57,18.74,18.54,18.68,2188425.0,18.57,18.74,18.54,18.68,2188425.0
2015-07-20 10:30:00,18.69,18.69,18.6,18.68,1224465.0,18.69,18.69,18.6,18.68,1224465.0
2015-07-20 10:40:00,18.68,18.76,18.65,18.72,1593615.0,18.68,18.76,18.65,18.72,1593615.0
2015-07-20 10:50:00,18.72,18.77,18.68,18.77,1602525.0,18.72,18.77,18.68,18.77,1602525.0
2015-07-20 11:00:00,18.77,18.86,18.73,18.84,2650830.0,18.77,18.86,18.73,18.84,2650830.0
2015-07-20 11:10:00,18.84,18.87,18.81,18.86,1663140.0,18.84,18.87,18.81,18.86,1663140.0
2015-07-20 11:20:00,18.85,18.87,18.81,18.85,937725.0,18.85,18.87,18.81,18.85,937725.0
2015-07-20 11:30:00,18.85,18.87,18.8,18.8,1414485.0,18.85,18.87,18.8,18.8,1414485.0
2015-07-20 11:40:00,18.81,18.82,18.74,18.8,1118220.0,18.81,18.82,18.74,18.8,1118220.0
2015-07-20 11:50:00,18.79,18.83,18.76,18.77,811755.0,18.79,18.83,18.76,18.77,811755.0
2015-07-20 12:00:00,18.77,18.83,18.76,18.79,516255.0,18.77,18.83,18.76,18.79,516255.0
2015-07-20 12:10:00,18.79,18.83,18.78,18.8,854400.0,18.79,18.83,18.78,18.8,854400.0
2015-07-20 12:20:00,18.8,18.83,18.77,18.81,580290.0,18.8,18.83,18.77,18.81,580290.0
2015-07-20 12:30:00,18.81,18.88,18.8,18.87,917490.0,18.81,18.88,18.8,18.87,917490.0
2015-07-20 12:40:00,18.87,18.93,18.86,18.88,1582740.0,18.87,18.93,18.86,18.88,1582740.0
2015-07-20 12:50:00,18.89,18.9,18.84,18.85,528120.0,18.89,18.9,18.84,18.85,528120.0
2015-07-20 13:00:00,18.86,18.9,18.85,18.89,1072590.0,18.86,18.9,18.85,18.89,1072590.0
2015-07-20 13:10:00,18.9,18.95,18.88,18.91,1039245.0,18.9,18.95,18.88,18.91,1039245.0
2015-07-20 13:20:00,18.91,18.96,18.89,18.95,1317945.0,18.91,18.96,18.89,18.95,1317945.0
2015-07-20 13:30:00,18.95,18.99,18.94,18.96,1197480.0,18.95,18.99,18.94,18.96,1197480.0
2015-07-20 13:40:00,18.96,19.03,18.96,19.0,1988730.0,18.96,19.03,18.96,19.0,1988730.0
2015-07-20 13:50:00,19.0,19.05,18.97,19.04,1166535.0,19.0,19.05,18.97,19.04,1166535.0
2015-07-20 14:00:00,19.03,19.11,19.0,19.05,2207970.0,19.03,19.11,19.0,19.05,2207970.0
2015-07-20 14:10:00,19.04,19.05,18.93,18.94,1911225.0,19.04,19.05,18.93,18.94,1911225.0
2015-07-20 14:20:00,18.94,19.02,18.93,19.01,1361130.0,18.94,19.02,18.93,19.01,1361130.0
2015-07-20 14:30:00,19.01,19.03,18.99,19.02,1267440.0,19.01,19.03,18.99,19.02,1267440.0
2015-07-20 14:40:00,19.02,19.02,18.98,18.99,1092480.0,19.02,19.02,18.98,18.99,1092480.0
2015-07-20 14:50:00,19.0,19.03,18.95,18.95,1259430.0,19.0,19.03,18.95,18.95,1259430.0
2015-07-20 15:00:00,18.96,19.01,18.96,19.0,924135.0,18.96,19.01,18.96,19.0,924135.0
2015-07-20 15:10:00,19.0,19.04,18.99,19.01,1462935.0,19.0,19.04,18.99,19.01,1462935.0
2015-07-20 15:20:00,19.01,19.01,18.97,19.01,1165335.0,19.01,19.01,18.97,19.01,1165335.0
2015-07-20 15:30:00,19.01,19.02,18.92,18.92,1427145.0,19.01,19.02,18.92,18.92,1427145.0
2015-07-20 15:40:00,18.92,18.93,18.83,18.87,2055195.0,18.92,18.93,18.83,18.87,2055195.0
2015-07-20 15:50:00,18.87,18.91,18.8,18.81,4422495.0,18.87,18.91,18.8,18.81,4422495.0
2015-07-21 09:30:00,18.0,18.23,17.93,18.13,8986575.0,18.0,18.23,17.93,18.13,8986575.0
2015-07-21 09:40:00,18.11,18.23,18.04,18.07,4500015.0,18.11,18.23,18.04,18.07,4500015.0
2015-07-21 09:50:00,18.08,18.08,17.89,18.05,5823615.0,18.08,18.08,17.89,18.05,5823615.0
2015-07-21 10:00:00,18.04,18.13,17.95,17.95,3246810.0,18.04,18.13,17.95,17.95,3246810.0
2015-07-21 10:10:00,17.97,17.98,17.83,17.92,4336110.0,17.97,17.98,17.83,17.92,4336110.0
2015-07-21 10:20:00,17.92,17.93,17.86,17.91,1538700.0,17.92,17.93,17.86,17.91,1538700.0
2015-07-21 10:30:00,17.91,18.02,17.89,17.97,2695740.0,17.91,18.02,17.89,17.97,2695740.0
2015-07-21 10:40:00,17.97,17.97,17.85,17.86,2078190.0,17.97,17.97,17.85,17.86,2078190.0
2015-07-21 10:50:00,17.86,17.87,17.81,17.83,2659440.0,17.86,17.87,17.81,17.83,2659440.0
2015-07-21 11:00:00,17.84,17.91,17.84,17.91,1346760.0,17.84,17.91,17.84,17.91,1346760.0
2015-07-21 11:10:00,17.91,17.93,17.88,17.92,1126905.0,17.91,17.93,17.88,17.92,1126905.0
2015-07-21 11:20:00,17.92,17.97,17.91,17.93,1701135.0,17.92,17.97,17.91,17.93,1701135.0
2015-07-21 11:30:00,17.94,17.96,17.91,17.93,761385.0,17.94,17.96,17.91,17.93,761385.0
2015-07-21 11:40:00,17.93,17.99,17.92,17.98,927840.0,17.93,17.99,17.92,17.98,927840.0
2015-07-21 11:50:00,17.99,18.03,17.98,18.01,1556400.0,17.99,18.03,17.98,18.01,1556400.0
2015-07-21 12:00:00,18.01,18.02,17.98,17.99,994215.0,18.01,18.02,17.98,17.99,994215.0
2015-07-21 12:10:00,17.99,18.02,17.97,18.01,905655.0,17.99,18.02,17.97,18.01,905655.0
2015-07-21 12:20:00,18.02,18.03,18.0,18.02,900675.0,18.02,18.03,18.0,18.02,900675.0
2015-07-21 12:30:00,18.02,18.07,18.01,18.06,971610.0,18.02,18.07,18.01,18.06,971610.0
2015-07-21 12:40:00,18.05,18.05,17.96,17.99,903195.0,18.05,18.05,17.96,17.99,903195.0
2015-07-21 12:50:00,17.98,17.99,17.92,17.94,847110.0,17.98,17.99,17.92,17.94,847110.0
2015-07-21 13:00:00,17.94,17.96,17.87,17.9,1373460.0,17.94,17.96,17.87,17.9,1373460.0
2015-07-21 13:10:00,17.9,17.92,17.86,17.87,1321590.0,17.9,17.92,17.86,17.87,1321590.0
2015-07-21 13:20:00,17.87,17.88,17.82,17.88,1596765.0,17.87,17.88,17.82,17.88,1596765.0
2015-07-21 13:30:00,17.88,17.89,17.84,17.84,1179030.0,17.88,17.89,17.84,17.84,1179030.0
2015-07-21 13:40:00,17.84,17.93,17.83,17.92,1239855.0,17.84,17.93,17.83,17.92,1239855.0
2015-07-21 13:50:00,17.92,17.95,17.89,17.91,1038510.0,17.92,17.95,17.89,17.91,1038510.0
2015-07-21 14:00:00,17.92,17.92,17.85,17.85,627930.0,17.92,17.92,17.85,17.85,627930.0
2015-07-21 14:10:00,17.85,17.87,17.8,17.87,1356645.0,17.85,17.87,17.8,17.87,1356645.0
2015-07-21 14:20:00,17.87,17.87,17.83,17.85,939645.0,17.87,17.87,17.83,17.85,939645.0
2015-07-21 14:30:00,17.85,17.91,17.85,17.91,1488660.0,17.85,17.91,17.85,17.91,1488660.0
2015-07-21 14:40:00,17.9,17.9,17.87,17.89,854340.0,17.9,17.9,17.87,17.89,854340.0
2015-07-21 14:50:00,17.88,17.9,17.81,17.82,1047300.0,17.88,17.9,17.81,17.82,1047300.0
2015-07-21 15:00:00,17.81,17.83,17.78,17.82,1369920.0,17.81,17.83,17.78,17.82,1369920.0
2015-07-21 15:10:00,17.82,17.89,17.81,17.87,961635.0,17.82,17.89,17.81,17.87,961635.0
2015-07-21 15:20:00,17.87,17.9,17.86,17.87,1105635.0,17.87,17.9,17.86,17.87,1105635.0
2015-07-21 15:30:00,17.88,17.93,17.82,17.83,1851825.0,17.88,17.93,17.82,17.83,1851825.0
2015-07-21 15:40:00,17.83,17.88,17.8,17.88,1697010.0,17.83,17.88,17.8,17.88,1697010.0
2015-07-21 15:50:00,17.88,17.88,17.77,17.78,3843720.0,17.88,17.88,17.77,17.78,3843720.0
2015-07-22 09:30:00,17.42,17.77,17.39,17.66,5074545.0,17.42,17.77,17.39,17.66,5074545.0
2015-07-22 09:40:00,17.66,17.86,17.64,17.69,2893680.0,17.66,17.86,17.64,17.69,2893680.0
2015-07-22 09:50:00,17.68,17.85,17.64,17.81,1758660.0,17.68,17.85,17.64,17.81,1758660.0
2015-07-22 10:00:00,17.8,17.82,17.71,17.71,1212990.0,17.8,17.82,17.71,17.71,1212990.0
2015-07-22 10:10:00,17.72,17.79,17.71,17.72,1128570.0,17.72,17.79,17.71,17.72,1128570.0
2015-07-22 10:20:00,17.71,17.74,17.67,17.7,785850.0,17.71,17.74,17.67,17.7,785850.0
2015-07-22 10:30:00,17.7,17.7,17.61,17.62,1056915.0,17.7,17.7,17.61,17.62,1056915.0
2015-07-22 10:40:00,17.62,17.63,17.55,17.56,1447020.0,17.62,17.63,17.55,17.56,1447020.0
2015-07-22 10:50:00,17.55,17.62,17.55,17.6,669510.0,17.55,17.62,17.55,17.6,669510.0
2015-07-22 11:00:00,17.6,17.6,17.55,17.57,622140.0,17.6,17.6,17.55,17.57,622140.0
2015-07-22 11:10:00,17.57,17.63,17.57,17.6,999765.0,17.57,17.63,17.57,17.6,999765.0
2015-07-22 11:20:00,17.6,17.6,17.53,17.55,827385.0,17.6,17.6,17.53,17.55,827385.0
2015-07-22 11:30:00,17.55,17.6,17.54,17.56,652230.0,17.55,17.6,17.54,17.56,652230.0
2015-07-22 11:40:00,17.56,17.58,17.53,17.56,673035.0,17.56,17.58,17.53,17.56,673035.0
2015-07-22 11:50:00,17.56,17.58,17.51,17.56,676605.0,17.56,17.58,17.51,17.56,676605.0
2015-07-22 12:00:00,17.56,17.62,17.54,17.6,820065.0,17.56,17.62,17.54,17.6,820065.0
2015-07-22 12:10:00,17.6,17.61,17.58,17.59,322455.0,17.6,17.61,17.58,17.59,322455.0
2015-07-22 12:20:00,17.59,17.67,17.58,17.65,613905.0,17.59,17.67,17.58,17.65,613905.0
2015-07-22 12:30:00,17.64,17.67,17.63,17.66,392070.0,17.64,17.67,17.63,17.66,392070.0
2015-07-22 12:40:00,17.65,17.67,17.64,17.65,335130.0,17.65,17.67,17.64,17.65,335130.0
2015-07-22 12:50:00,17.66,17.66,17.62,17.64,354045.0,17.66,17.66,17.62,17.64,354045.0
2015-07-22 13:00:00,17.64,17.74,17.64,17.73,756765.0,17.64,17.74,17.64,17.73,756765.0
2015-07-22 13:10:00,17.72,17.74,17.66,17.73,419025.0,17.72,17.74,17.66,17.73,419025.0
2015-07-22 13:20:00,17.72,17.77,17.72,17.74,664365.0,17.72,17.77,17.72,17.74,664365.0
2015-07-22 13:30:00,17.74,17.8,17.72,17.79,655440.0,17.74,17.8,17.72,17.79,655440.0
2015-07-22 13:40:00,17.79,17.87,17.77,17.83,1063425.0,17.79,17.87,17.77,17.83,1063425.0
2015-07-22 13:50:00,17.85,17.86,17.81,17.82,864210.0,17.85,17.86,17.81,17.82,864210.0
2015-07-22 14:00:00,17.82,17.84,17.79,17.84,396855.0,17.82,17.84,17.79,17.84,396855.0
2015-07-22 14:10:00,17.84,17.87,17.82,17.86,403425.0,17.84,17.87,17.82,17.86,403425.0
2015-07-22 14:20:00,17.86,17.96,17.86,17.91,1126410.0,17.86,17.96,17.86,17.91,1126410.0
2015-07-22 14:30:00,17.91,17.92,17.87,17.91,519900.0,17.91,17.92,17.87,17.91,519900.0
2015-07-22 14:40:00,17.91,17.92,17.88,17.9,498390.0,17.91,17.92,17.88,17.9,498390.0
2015-07-22 14:50:00,17.89,17.93,17.85,17.91,780870.0,17.89,17.93,17.85,17.91,780870.0
2015-07-22 15:00:00,17.9,17.9,17.82,17.84,1163265.0,17.9,17.9,17.82,17.84,1163265.0
2015-07-22 15:10:00,17.85,17.85,17.77,17.77,903855.0,17.85,17.85,17.77,17.77,903855.0
2015-07-22 15:20:00,17.78,17.87,17.78,17.86,1014300.0,17.78,17.87,17.78,17.86,1014300.0
2015-07-22 15:30:00,17.85,17.88,17.84,17.85,584460.0,17.85,17.88,17.84,17.85,584460.0
2015-07-22 15:40:00,17.85,17.86,17.8,17.81,842535.0,17.85,17.86,17.8,17.81,842535.0
2015-07-22 15:50:00,17.81,17.87,17.81,17.85,1684440.0,17.81,17.87,17.81,17.85,1684440.0
2015-07-23 09:30:00,17.98,17.99,17.84,17.93,1764600.0,17.98,17.99,17.84,17.93,1764600.0
2015-07-23 09:40:00,17.9,17.92,17.77,17.91,1756050.0,17.9,17.92,17.77,17.91,1756050.0
2015-07-23 09:50:00,17.9,17.91,17.83,17.85,665520.0,17.9,17.91,17.83,17.85,665520.0
2015-07-23 10:00:00,17.86,17.87,17.77,17.79,1100940.0,17.86,17.87,17.77,17.79,1100940.0
2015-07-23 10:10:00,17.79,17.88,17.75,17.88,1575900.0,17.79,17.88,17.75,17.88,1575900.0
2015-07-23 10:20:00,17.88,17.97,17.87,17.95,974460.0,17.88,17.97,17.87,17.95,974460.0
2015-07-23 10:30:00,17.96,17.97,17.9,17.95,582555.0,17.96,17.97,17.9,17.95,582555.0
2015-07-23 10:40:00,17.96,17.97,17.93,17.94,466245.0,17.96,17.97,17.93,17.94,466245.0
2015-07-23 10:50:00,17.94,17.96,17.94,17.96,557250.0,17.94,17.96,17.94,17.96,557250.0
2015-07-23 11:00:00,17.96,17.97,17.94,17.96,471930.0,17.96,17.97,17.94,17.96,471930.0
2015-07-23 11:10:00,17.96,17.96,17.87,17.87,661995.0,17.96,17.96,17.87,17.87,661995.0
2015-07-23 11:20:00,17.88,17.92,17.84,17.88,362265.0,17.88,17.92,17.84,17.88,362265.0
2015-07-23 11:30:00,17.88,17.92,17.87,17.88,586500.0,17.88,17.92,17.87,17.88,586500.0
2015-07-23 11:40:00,17.89,17.9,17.82,17.82,590805.0,17.89,17.9,17.82,17.82,590805.0
2015-07-23 11:50:00,17.82,17.85,17.77,17.79,929925.0,17.82,17.85,17.77,17.79,929925.0
2015-07-23 12:00:00,17.79,17.79,17.7,17.72,1382145.0,17.79,17.79,17.7,17.72,1382145.0
2015-07-23 12:10:00,17.75,17.77,17.72,17.72,388125.0,17.75,17.77,17.72,17.72,388125.0
2015-07-23 12:20:00,17.71,17.78,17.71,17.75,520470.0,17.71,17.78,17.71,17.75,520470.0
2015-07-23 12:30:00,17.76,17.78,17.74,17.75,405555.0,17.76,17.78,17.74,17.75,405555.0
2015-07-23 12:40:00,17.75,17.78,17.73,17.74,303195.0,17.75,17.78,17.73,17.74,303195.0
2015-07-23 12:50:00,17.74,17.79,17.72,17.79,598770.0,17.74,17.79,17.72,17.79,598770.0
2015-07-23 13:00:00,17.79,17.8,17.75,17.77,432210.0,17.79,17.8,17.75,17.77,432210.0
2015-07-23 13:10:00,17.77,17.79,17.76,17.77,415875.0,17.77,17.79,17.76,17.77,415875.0
2015-07-23 13:20:00,17.78,17.78,17.74,17.77,338190.0,17.78,17.78,17.74,17.77,338190.0
2015-07-23 13:30:00,17.77,17.78,17.71,17.71,761265.0,17.77,17.78,17.71,17.71,761265.0
2015-07-23 13:40:00,17.71,17.76,17.68,17.75,590820.0,17.71,17.76,17.68,17.75,590820.0
2015-07-23 13:50:00,17.76,17.86,17.76,17.82,810630.0,17.76,17.86,17.76,17.82,810630.0
2015-07-23 14:00:00,17.82,17.82,17.79,17.8,428070.0,17.82,17.82,17.79,17.8,428070.0
2015-07-23 14:10:00,17.8,17.83,17.78,17.82,384030.0,17.8,17.83,17.78,17.82,384030.0
2015-07-23 14:20:00,17.82,17.84,17.78,17.79,464625.0,17.82,17.84,17.78,17.79,464625.0
2015-07-23 14:30:00,17.79,17.85,17.78,17.85,924255.0,17.79,17.85,17.78,17.85,924255.0
2015-07-23 14:40:00,17.85,17.89,17.82,17.86,543480.0,17.85,17.89,17.82,17.86,543480.0
2015-07-23 14:50:00,17.86,17.86,17.78,17.81,555030.0,17.86,17.86,17.78,17.81,555030.0
2015-07-23 15:00:00,17.81,17.84,17.8,17.83,443625.0,17.81,17.84,17.8,17.83,443625.0
2015-07-23 15:10:00,17.82,17.83,17.74,17.76,578505.0,17.82,17.83,17.74,17.76,578505.0
2015-07-23 15:20:00,17.76,17.79,17.75,17.77,465075.0,17.76,17.79,17.75,17.77,465075.0
2015-07-23 15:30:00,17.77,17.77,17.73,17.76,596505.0,17.77,17.77,17.73,17.76,596505.0
2015-07-23 15:40:00,17.77,17.84,17.76,17.84,1101300.0,17.77,17.84,17.76,17.84,1101300.0
2015-07-23 15:50:00,17.85,17.85,17.78,17.8,1309185.0,17.85,17.85,17.78,17.8,1309185.0
2015-07-24 09:30:00,17.83,17.84,17.7,17.77,1761390.0,17.83,17.84,17.7,17.77,1761390.0
2015-07-24 09:40:00,17.78,17.99,17.76,17.96,2219085.0,17.78,17.99,17.76,17.96,2219085.0
2015-07-24 09:50:00,17.95,18.07,17.95,18.04,3287490.0,17.95,18.07,17.95,18.04,3287490.0
2015-07-24 10:00:00,18.04,18.06,17.97,18.0,1618770.0,18.04,18.06,17.97,18.0,1618770.0
2015-07-24 10:10:00,18.0,18.02,17.91,17.93,1188300.0,18.0,18.02,17.91,17.93,1188300.0
2015-07-24 10:20:00,17.92,17.98,17.87,17.94,1201470.0,17.92,17.98,17.87,17.94,1201470.0
2015-07-24 10:30:00,17.96,18.04,17.94,18.01,1931415.0,17.96,18.04,17.94,18.01,1931415.0
2015-07-24 10:40:00,18.01,18.04,17.95,17.98,1152015.0,18.01,18.04,17.95,17.98,1152015.0
2015-07-24 10:50:00,17.99,18.03,17.96,17.98,518700.0,17.99,18.03,17.96,17.98,518700.0
2015-07-24 11:00:00,17.99,18.02,17.95,17.95,267780.0,17.99,18.02,17.95,17.95,267780.0
2015-07-24 11:10:00,17.95,17.95,17.9,17.94,529845.0,17.95,17.95,17.9,17.94,529845.0
2015-07-24 11:20:00,17.94,17.97,17.9,17.95,327600.0,17.94,17.97,17.9,17.95,327600.0
2015-07-24 11:30:00,17.97,17.98,17.94,17.97,623160.0,17.97,17.98,17.94,17.97,623160.0
2015-07-24 11:40:00,17.97,18.0,17.96,17.97,486510.0,17.97,18.0,17.96,17.97,486510.0
2015-07-24 11:50:00,17.97,17.98,17.9,17.91,786225.0,17.97,17.98,17.9,17.91,786225.0
2015-07-24 12:00:00,17.91,17.94,17.91,17.94,845985.0,17.91,17.94,17.91,17.94,845985.0
2015-07-24 12:10:00,17.94,17.94,17.88,17.9,508920.0,17.94,17.94,17.88,17.9,508920.0
2015-07-24 12:20:00,17.91,17.92,17.86,17.88,456555.0,17.91,17.92,17.86,17.88,456555.0
2015-07-24 12:30:00,17.89,17.91,17.87,17.89,616050.0,17.89,17.91,17.87,17.89,616050.0
2015-07-24 12:40:00,17.89,17.89,17.85,17.87,374820.0,17.89,17.89,17.85,17.87,374820.0
2015-07-24 12:50:00,17.86,17.87,17.76,17.77,1459425.0,17.86,17.87,17.76,17.77,1459425.0
2015-07-24 13:00:00,17.77,17.8,17.73,17.79,793515.0,17.77,17.8,17.73,17.79,793515.0
2015-07-24 13:10:00,17.79,17.8,17.73,17.76,647160.0,17.79,17.8,17.73,17.76,647160.0
2015-07-24 13:20:00,17.75,17.75,17.67,17.69,1000695.0,17.75,17.75,17.67,17.69,1000695.0
2015-07-24 13:30:00,17.7,17.71,17.67,17.7,930000.0,17.7,17.71,17.67,17.7,930000.0
2015-07-24 13:40:00,17.7,17.7,17.59,17.65,1309695.0,17.7,17.7,17.59,17.65,1309695.0
2015-07-24 13:50:00,17.65,17.72,17.63,17.7,542010.0,17.65,17.72,17.63,17.7,542010.0
2015-07-24 14:00:00,17.69,17.7,17.64,17.64,581115.0,17.69,17.7,17.64,17.64,581115.0
2015-07-24 14:10:00,17.65,17.67,17.6,17.64,531900.0,17.65,17.67,17.6,17.64,531900.0
2015-07-24 14:20:00,17.66,17.69,17.62,17.69,320970.0,17.66,17.69,17.62,17.69,320970.0
2015-07-24 14:30:00,17.69,17.71,17.67,17.69,385815.0,17.69,17.71,17.67,17.69,385815.0
2015-07-24 14:40:00,17.68,17.69,17.64,17.66,387675.0,17.68,17.69,17.64,17.66,387675.0
2015-07-24 14:50:00,17.66,17.66,17.63,17.65,276285.0,17.66,17.66,17.63,17.65,276285.0
2015-07-24 15:00:00,17.65,17.71,17.64,17.68,495420.0,17.65,17.71,17.64,17.68,495420.0
2015-07-24 15:10:00,17.68,17.73,17.68,17.72,1191825.0,17.68,17.73,17.68,17.72,1191825.0
2015-07-24 15:20:00,17.72,17.75,17.67,17.67,434745.0,17.72,17.75,17.67,17.67,434745.0
2015-07-24 15:30:00,17.68,17.7,17.67,17.67,589590.0,17.68,17.7,17.67,17.67,589590.0
2015-07-24 15:40:00,17.67,17.72,17.66,17.72,976140.0,17.67,17.72,17.66,17.72,976140.0
2015-07-24 15:50:00,17.72,17.74,17.67,17.69,2893920.0,17.72,17.74,17.67,17.69,2893920.0
2015-07-27 09:30:00,17.5,17.61,17.39,17.42,2151060.0,17.5,17.61,17.39,17.42,2151060.0
2015-07-27 09:40:00,17.42,17.59,17.42,17.57,922440.0,17.42,17.59,17.42,17.57,922440.0
2015-07-27 09:50:00,17.57,17.63,17.53,17.6,1554315.0,17.57,17.63,17.53,17.6,1554315.0
2015-07-27 10:00:00,17.61,17.61,17.5,17.52,950445.0,17.61,17.61,17.5,17.52,950445.0
2015-07-27 10:10:00,17.5,17.55,17.47,17.53,1046100.0,17.5,17.55,17.47,17.53,1046100.0
2015-07-27 10:20:00,17.53,17.54,17.47,17.5,883560.0,17.53,17.54,17.47,17.5,883560.0
2015-07-27 10:30:00,17.5,17.62,17.48,17.61,1299135.0,17.5,17.62,17.48,17.61,1299135.0
2015-07-27 10:40:00,17.6,17.61,17.47,17.49,1059855.0,17.6,17.61,17.47,17.49,1059855.0
2015-07-27 10:50:00,17.5,17.53,17.47,17.51,763485.0,17.5,17.53,17.47,17.51,763485.0
2015-07-27 11:00:00,17.5,17.57,17.47,17.5,555585.0,17.5,17.57,17.47,17.5,555585.0
2015-07-27 11:10:00,17.5,17.53,17.47,17.5,1198110.0,17.5,17.53,17.47,17.5,1198110.0
2015-07-27 11:20:00,17.51,17.59,17.49,17.52,857745.0,17.51,17.59,17.49,17.52,857745.0
2015-07-27 11:30:00,17.51,17.53,17.47,17.51,840510.0,17.51,17.53,17.47,17.51,840510.0
2015-07-27 11:40:00,17.51,17.54,17.39,17.45,1400865.0,17.51,17.54,17.39,17.45,1400865.0
2015-07-27 11:50:00,17.45,17.47,17.39,17.47,791685.0,17.45,17.47,17.39,17.47,791685.0
2015-07-27 12:00:00,17.46,17.47,17.4,17.41,700500.0,17.46,17.47,17.4,17.41,700500.0
2015-07-27 12:10:00,17.41,17.45,17.4,17.43,725985.0,17.41,17.45,17.4,17.43,725985.0
2015-07-27 12:20:00,17.43,17.44,17.39,17.41,1597230.0,17.43,17.44,17.39,17.41,1597230.0
2015-07-27 12:30:00,17.43,17.43,17.39,17.42,317700.0,17.43,17.43,17.39,17.42,317700.0
2015-07-27 12:40:00,17.42,17.42,17.37,17.38,908370.0,17.42,17.42,17.37,17.38,908370.0
2015-07-27 12:50:00,17.38,17.42,17.23,17.25,4017945.0,17.38,17.42,17.23,17.25,4017945.0
2015-07-27 13:00:00,17.24,17.31,17.22,17.26,1562910.0,17.24,17.31,17.22,17.26,1562910.0
2015-07-27 13:10:00,17.26,17.26,17.11,17.11,2083290.0,17.26,17.26,17.11,17.11,2083290.0
2015-07-27 13:20:00,17.11,17.13,17.07,17.12,1811460.0,17.11,17.13,17.07,17.12,1811460.0
2015-07-27 13:30:00,17.12,17.14,17.07,17.08,1388190.0,17.12,17.14,17.07,17.08,1388190.0
2015-07-27 13:40:00,17.08,17.09,17.01,17.07,2490435.0,17.08,17.09,17.01,17.07,2490435.0
2015-07-27 13:50:00,17.08,17.1,16.98,16.99,2338110.0,17.08,17.1,16.98,16.99,2338110.0
2015-07-27 14:00:00,16.99,17.0,16.78,16.85,3206340.0,16.99,17.0,16.78,16.85,3206340.0
2015-07-27 14:10:00,16.86,16.88,16.72,16.83,3232740.0,16.86,16.88,16.72,16.83,3232740.0
2015-07-27 14:20:00,16.81,16.85,16.72,16.73,1295085.0,16.81,16.85,16.72,16.73,1295085.0
2015-07-27 14:30:00,16.73,16.82,16.72,16.8,1513260.0,16.73,16.82,16.72,16.8,1513260.0
2015-07-27 14:40:00,16.81,16.88,16.8,16.88,1149030.0,16.81,16.88,16.8,16.88,1149030.0
2015-07-27 14:50:00,16.87,16.88,16.82,16.86,1178565.0,16.87,16.88,16.82,16.86,1178565.0
2015-07-27 15:00:00,16.86,16.86,16.77,16.77,1411875.0,16.86,16.86,16.77,16.77,1411875.0
2015-07-27 15:10:00,16.78,16.79,16.75,16.76,1389060.0,16.78,16.79,16.75,16.76,1389060.0
2015-07-27 15:20:00,16.76,16.79,16.75,16.75,1432425.0,16.76,16.79,16.75,16.75,1432425.0
2015-07-27 15:30:00,16.75,16.8,16.75,16.79,1529430.0,16.75,16.8,16.75,16.79,1529430.0
2015-07-27 15:40:00,16.79,16.82,16.75,16.8,2056095.0,16.79,16.82,16.75,16.8,2056095.0
2015-07-27 15:50:00,16.8,16.9,16.78,16.87,4178265.0,16.8,16.9,16.78,16.87,4178265.0
2015-07-28 09:30:00,17.05,17.07,16.92,17.06,2829465.0,17.05,17.07,16.92,17.06,2829465.0
2015-07-28 09:40:00,17.06,17.08,16.94,16.98,2164755.0,17.06,17.08,16.94,16.98,2164755.0
2015-07-28 09:50:00,17.0,17.02,16.93,16.99,1600365.0,17.0,17.02,16.93,16.99,1600365.0
2015-07-28 10:00:00,16.99,16.99,16.79,16.83,2107605.0,16.99,16.99,16.79,16.83,2107605.0
2015-07-28 10:10:00,16.81,16.9,16.81,16.89,1271655.0,16.81,16.9,16.81,16.89,1271655.0
2015-07-28 10:20:00,16.89,16.97,16.87,16.93,1347585.0,16.89,16.97,16.87,16.93,1347585.0
2015-07-28 10:30:00,16.92,16.99,16.87,16.94,1086525.0,16.92,16.99,16.87,16.94,1086525.0
2015-07-28 10:40:00,16.97,17.06,16.97,17.0,1227345.0,16.97,17.06,16.97,17.0,1227345.0
2015-07-28 10:50:00,17.0,17.08,16.99,17.08,769560.0,17.0,17.08,16.99,17.08,769560.0
2015-07-28 11:00:00,17.08,17.15,17.06,17.12,1225485.0,17.08,17.15,17.06,17.12,1225485.0
2015-07-28 11:10:00,17.12,17.2,17.12,17.13,1459995.0,17.12,17.2,17.12,17.13,1459995.0
2015-07-28 11:20:00,17.15,17.22,17.14,17.21,977520.0,17.15,17.22,17.14,17.21,977520.0
2015-07-28 11:30:00,17.21,17.25,17.16,17.23,827670.0,17.21,17.25,17.16,17.23,827670.0
2015-07-28 11:40:00,17.23,17.28,17.2,17.28,657750.0,17.23,17.28,17.2,17.28,657750.0
2015-07-28 11:50:00,17.28,17.36,17.27,17.36,1122975.0,17.28,17.36,17.27,17.36,1122975.0
2015-07-28 12:00:00,17.35,17.43,17.35,17.42,1824360.0,17.35,17.43,17.35,17.42,1824360.0
2015-07-28 12:10:00,17.42,17.48,17.4,17.45,1546545.0,17.42,17.48,17.4,17.45,1546545.0
2015-07-28 12:20:00,17.46,17.55,17.46,17.53,1798020.0,17.46,17.55,17.46,17.53,1798020.0
2015-07-28 12:30:00,17.52,17.55,17.48,17.49,1512210.0,17.52,17.55,17.48,17.49,1512210.0
2015-07-28 12:40:00,17.5,17.51,17.47,17.48,980970.0,17.5,17.51,17.47,17.48,980970.0
2015-07-28 12:50:00,17.48,17.55,17.47,17.52,1106970.0,17.48,17.55,17.47,17.52,1106970.0
2015-07-28 13:00:00,17.52,17.58,17.49,17.55,1081230.0,17.52,17.58,17.49,17.55,1081230.0
2015-07-28 13:10:00,17.54,17.65,17.54,17.65,1025835.0,17.54,17.65,17.54,17.65,1025835.0
2015-07-28 13:20:00,17.63,17.69,17.59,17.59,1659135.0,17.63,17.69,17.59,17.59,1659135.0
2015-07-28 13:30:00,17.59,17.65,17.58,17.62,939885.0,17.59,17.65,17.58,17.62,939885.0
2015-07-28 13:40:00,17.62,17.64,17.6,17.63,530235.0,17.62,17.64,17.6,17.63,530235.0
2015-07-28 13:50:00,17.62,17.67,17.6,17.63,908595.0,17.62,17.67,17.6,17.63,908595.0
2015-07-28 14:00:00,17.63,17.68,17.58,17.66,984795.0,17.63,17.68,17.58,17.66,984795.0
2015-07-28 14:10:00,17.66,17.68,17.63,17.65,633855.0,17.66,17.68,17.63,17.65,633855.0
2015-07-28 14:20:00,17.65,17.69,17.64,17.68,931290.0,17.65,17.69,17.64,17.68,931290.0
2015-07-28 14:30:00,17.68,17.69,17.61,17.63,896865.0,17.68,17.69,17.61,17.63,896865.0
2015-07-28 14:40:00,17.64,17.64,17.58,17.63,611490.0,17.64,17.64,17.58,17.63,611490.0
2015-07-28 14:50:00,17.63,17.65,17.61,17.65,737730.0,17.63,17.65,17.61,17.65,737730.0
2015-07-28 15:00:00,17.66,17.66,17.61,17.61,518610.0,17.66,17.66,17.61,17.61,518610.0
2015-07-28 15:10:00,17.61,17.66,17.59,17.66,563130.0,17.61,17.66,17.59,17.66,563130.0
2015-07-28 15:20:00,17.66,17.66,17.58,17.59,715965.0,17.66,17.66,17.58,17.59,715965.0
2015-07-28 15:30:00,17.59,17.62,17.57,17.57,866325.0,17.59,17.62,17.57,17.57,866325.0
2015-07-28 15:40:00,17.57,17.62,17.57,17.61,1512900.0,17.57,17.62,17.57,17.61,1512900.0
2015-07-28 15:50:00,17.6,17.67,17.59,17.65,3305940.0,17.6,17.67,17.59,17.65,3305940.0
2015-07-29 09:30:00,17.62,17.86,17.53,17.71,2425815.0,17.62,17.86,17.53,17.71,2425815.0
2015-07-29 09:40:00,17.72,17.73,17.47,17.52,2565915.0,17.72,17.73,17.47,17.52,2565915.0
2015-07-29 09:50:00,17.52,17.58,17.5,17.56,1169835.0,17.52,17.58,17.5,17.56,1169835.0
2015-07-29 10:00:00,17.57,17.63,17.53,17.57,753105.0,17.57,17.63,17.53,17.57,753105.0
2015-07-29 10:10:00,17.55,17.58,17.48,17.5,901020.0,17.55,17.58,17.48,17.5,901020.0
2015-07-29 10:20:00,17.5,17.53,17.49,17.52,686415.0,17.5,17.53,17.49,17.52,686415.0
2015-07-29 10:30:00,17.52,17.7,17.52,17.67,1262100.0,17.52,17.7,17.52,17.67,1262100.0
2015-07-29 10:40:00,17.67,17.73,17.63,17.71,833640.0,17.67,17.73,17.63,17.71,833640.0
2015-07-29 10:50:00,17.71,17.75,17.68,17.72,998415.0,17.71,17.75,17.68,17.72,998415.0
2015-07-29 11:00:00,17.72,17.72,17.67,17.7,605670.0,17.72,17.72,17.67,17.7,605670.0
2015-07-29 11:10:00,17.71,17.72,17.69,17.7,483945.0,17.71,17.72,17.69,17.7,483945.0
2015-07-29 11:20:00,17.7,17.78,17.7,17.71,742680.0,17.7,17.78,17.7,17.71,742680.0
2015-07-29 11:30:00,17.72,17.77,17.69,17.77,820920.0,17.72,17.77,17.69,17.77,820920.0
2015-07-29 11:40:00,17.77,17.82,17.77,17.79,723405.0,17.77,17.82,17.77,17.79,723405.0
2015-07-29 11:50:00,17.77,17.78,17.72,17.73,443220.0,17.77,17.78,17.72,17.73,443220.0
2015-07-29 12:00:00,17.75,17.78,17.74,17.75,321240.0,17.75,17.78,17.74,17.75,321240.0
2015-07-29 12:10:00,17.74,17.74,17.62,17.64,700830.0,17.74,17.74,17.62,17.64,700830.0
2015-07-29 12:20:00,17.64,17.65,17.58,17.62,742110.0,17.64,17.65,17.58,17.62,742110.0
2015-07-29 12:30:00,17.61,17.65,17.58,17.59,434820.0,17.61,17.65,17.58,17.59,434820.0
2015-07-29 12:40:00,17.59,17.63,17.54,17.61,502035.0,17.59,17.63,17.54,17.61,502035.0
2015-07-29 12:50:00,17.6,17.62,17.56,17.56,227085.0,17.6,17.62,17.56,17.56,227085.0
2015-07-29 13:00:00,17.56,17.66,17.56,17.64,478290.0,17.56,17.66,17.56,17.64,478290.0
2015-07-29 13:10:00,17.64,17.7,17.63,17.66,386010.0,17.64,17.7,17.63,17.66,386010.0
2015-07-29 13:20:00,17.66,17.69,17.65,17.68,204510.0,17.66,17.69,17.65,17.68,204510.0
2015-07-29 13:30:00,17.69,17.71,17.68,17.69,367170.0,17.69,17.71,17.68,17.69,367170.0
2015-07-29 13:40:00,17.7,17.7,17.64,17.65,166860.0,17.7,17.7,17.64,17.65,166860.0
2015-07-29 13:50:00,17.65,17.68,17.64,17.67,191595.0,17.65,17.68,17.64,17.67,191595.0
2015-07-29 14:00:00,17.67,17.75,17.64,17.69,675825.0,17.67,17.75,17.64,17.69,675825.0
2015-07-29 14:10:00,17.69,17.75,17.69,17.69,469515.0,17.69,17.75,17.69,17.69,469515.0
2015-07-29 14:20:00,17.69,17.75,17.69,17.73,408495.0,17.69,17.75,17.69,17.73,408495.0
2015-07-29 14:30:00,17.74,17.77,17.7,17.72,556200.0,17.74,17.77,17.7,17.72,556200.0
2015-07-29 14:40:00,17.73,17.79,17.71,17.77,829395.0,17.73,17.79,17.71,17.77,829395.0
2015-07-29 14:50:00,17.77,17.79,17.75,17.77,424155.0,17.77,17.79,17.75,17.77,424155.0
2015-07-29 15:00:00,17.76,17.77,17.73,17.76,610650.0,17.76,17.77,17.73,17.76,610650.0
2015-07-29 15:10:00,17.76,17.77,17.66,17.73,1376055.0,17.76,17.77,17.66,17.73,1376055.0
2015-07-29 15:20:00,17.73,17.74,17.6,17.66,1543035.0,17.73,17.74,17.6,17.66,1543035.0
2015-07-29 15:30:00,17.65,17.68,17.59,17.59,1878960.0,17.65,17.68,17.59,17.59,1878960.0
2015-07-29 15:40:00,17.59,17.71,17.51,17.62,2696880.0,17.59,17.71,17.51,17.62,2696880.0
2015-07-29 15:50:00,17.64,17.65,17.57,17.59,1931670.0,17.64,17.65,17.57,17.59,1931670.0
2015-07-30 09:30:00,17.51,17.63,17.5,17.52,1832490.0,17.51,17.63,17.5,17.52,1832490.0
2015-07-30 09:40:00,17.52,17.68,17.51,17.54,1606995.0,17.52,17.68,17.51,17.54,1606995.0
2015-07-30 09:50:00,17.55,17.64,17.54,17.61,814830.0,17.55,17.64,17.54,17.61,814830.0
2015-07-30 10:00:00,17.61,17.66,17.55,17.57,1060140.0,17.61,17.66,17.55,17.57,1060140.0
2015-07-30 10:10:00,17.55,17.59,17.53,17.58,578670.0,17.55,17.59,17.53,17.58,578670.0
2015-07-30 10:20:00,17.58,17.62,17.58,17.62,531270.0,17.58,17.62,17.58,17.62,531270.0
2015-07-30 10:30:00,17.63,17.67,17.6,17.61,670305.0,17.63,17.67,17.6,17.61,670305.0
2015-07-30 10:40:00,17.62,17.63,17.53,17.53,829635.0,17.62,17.63,17.53,17.53,829635.0
2015-07-30 10:50:00,17.53,17.59,17.5,17.5,951990.0,17.53,17.59,17.5,17.5,951990.0
2015-07-30 11:00:00,17.51,17.54,17.47,17.48,1018935.0,17.51,17.54,17.47,17.48,1018935.0
2015-07-30 11:10:00,17.48,17.57,17.48,17.52,624510.0,17.48,17.57,17.48,17.52,624510.0
2015-07-30 11:20:00,17.52,17.56,17.5,17.54,605940.0,17.52,17.56,17.5,17.54,605940.0
2015-07-30 11:30:00,17.54,17.56,17.5,17.54,353430.0,17.54,17.56,17.5,17.54,353430.0
2015-07-30 11:40:00,17.54,17.56,17.53,17.55,138945.0,17.54,17.56,17.53,17.55,138945.0
2015-07-30 11:50:00,17.55,17.55,17.48,17.52,543405.0,17.55,17.55,17.48,17.52,543405.0
2015-07-30 12:00:00,17.52,17.56,17.52,17.53,234900.0,17.52,17.56,17.52,17.53,234900.0
2015-07-30 12:10:00,17.53,17.54,17.49,17.52,465075.0,17.53,17.54,17.49,17.52,465075.0
2015-07-30 12:20:00,17.52,17.53,17.5,17.53,582795.0,17.52,17.53,17.5,17.53,582795.0
2015-07-30 12:30:00,17.53,17.54,17.52,17.53,262560.0,17.53,17.54,17.52,17.53,262560.0
2015-07-30 12:40:00,17.53,17.55,17.51,17.55,905520.0,17.53,17.55,17.51,17.55,905520.0
2015-07-30 12:50:00,17.55,17.55,17.52,17.54,276405.0,17.55,17.55,17.52,17.54,276405.0
2015-07-30 13:00:00,17.54,17.55,17.5,17.51,593865.0,17.54,17.55,17.5,17.51,593865.0
2015-07-30 13:10:00,17.52,17.53,17.51,17.52,164205.0,17.52,17.53,17.51,17.52,164205.0
2015-07-30 13:20:00,17.52,17.57,17.52,17.56,336225.0,17.52,17.57,17.52,17.56,336225.0
2015-07-30 13:30:00,17.56,17.56,17.5,17.51,272415.0,17.56,17.56,17.5,17.51,272415.0
2015-07-30 13:40:00,17.51,17.53,17.5,17.53,289260.0,17.51,17.53,17.5,17.53,289260.0
2015-07-30 13:50:00,17.52,17.54,17.52,17.54,105450.0,17.52,17.54,17.52,17.54,105450.0
2015-07-30 14:00:00,17.54,17.57,17.54,17.56,424935.0,17.54,17.57,17.54,17.56,424935.0
2015-07-30 14:10:00,17.56,17.56,17.53,17.55,586680.0,17.56,17.56,17.53,17.55,586680.0
2015-07-30 14:20:00,17.55,17.55,17.53,17.54,294300.0,17.55,17.55,17.53,17.54,294300.0
2015-07-30 14:30:00,17.54,17.62,17.54,17.59,730545.0,17.54,17.62,17.54,17.59,730545.0
2015-07-30 14:40:00,17.58,17.63,17.57,17.62,445560.0,17.58,17.63,17.57,17.62,445560.0
2015-07-30 14:50:00,17.61,17.65,17.61,17.62,534525.0,17.61,17.65,17.61,17.62,534525.0
2015-07-30 15:00:00,17.63,17.67,17.62,17.64,845715.0,17.63,17.67,17.62,17.64,845715.0
2015-07-30 15:10:00,17.65,17.67,17.63,17.67,530955.0,17.65,17.67,17.63,17.67,530955.0
2015-07-30 15:20:00,17.67,17.7,17.65,17.68,756465.0,17.67,17.7,17.65,17.68,756465.0
2015-07-30 15:30:00,17.68,17.7,17.68,17.69,499290.0,17.68,17.7,17.68,17.69,499290.0
2015-07-30 15:40:00,17.69,17.72,17.68,17.72,1084485.0,17.69,17.72,17.68,17.72,1084485.0
2015-07-30 15:50:00,17.72,17.8,17.71,17.79,2537580.0,17.72,17.8,17.71,17.79,2537580.0
2015-07-31 09:30:00,17.84,17.96,17.74,17.91,3262110.0,17.84,17.96,17.74,17.91,3262110.0
2015-07-31 09:40:00,17.89,17.94,17.81,17.82,1259160.0,17.89,17.94,17.81,17.82,1259160.0
2015-07-31 09:50:00,17.8,17.91,17.75,17.88,1361640.0,17.8,17.91,17.75,17.88,1361640.0
2015-07-31 10:00:00,17.88,17.88,17.83,17.85,1125300.0,17.88,17.88,17.83,17.85,1125300.0
2015-07-31 10:10:00,17.85,17.89,17.83,17.87,932130.0,17.85,17.89,17.83,17.87,932130.0
2015-07-31 10:20:00,17.87,17.91,17.86,17.89,704895.0,17.87,17.91,17.86,17.89,704895.0
2015-07-31 10:30:00,17.89,17.9,17.85,17.87,678345.0,17.89,17.9,17.85,17.87,678345.0
2015-07-31 10:40:00,17.86,17.88,17.85,17.87,344715.0,17.86,17.88,17.85,17.87,344715.0
2015-07-31 10:50:00,17.87,17.88,17.82,17.82,605610.0,17.87,17.88,17.82,17.82,605610.0
2015-07-31 11:00:00,17.82,17.83,17.76,17.78,903210.0,17.82,17.83,17.76,17.78,903210.0
2015-07-31 11:10:00,17.78,17.81,17.78,17.8,697140.0,17.78,17.81,17.78,17.8,697140.0
2015-07-31 11:20:00,17.79,17.8,17.77,17.79,415260.0,17.79,17.8,17.77,17.79,415260.0
2015-07-31 11:30:00,17.79,17.81,17.78,17.81,372915.0,17.79,17.81,17.78,17.81,372915.0
2015-07-31 11:40:00,17.8,17.81,17.78,17.8,270615.0,17.8,17.81,17.78,17.8,270615.0
2015-07-31 11:50:00,17.79,17.81,17.79,17.8,309150.0,17.79,17.81,17.79,17.8,309150.0
2015-07-31 12:00:00,17.8,17.8,17.79,17.8,137190.0,17.8,17.8,17.79,17.8,137190.0
2015-07-31 12:10:00,17.8,17.84,17.79,17.82,469365.0,17.8,17.84,17.79,17.82,469365.0
2015-07-31 12:20:00,17.83,17.84,17.81,17.82,598320.0,17.83,17.84,17.81,17.82,598320.0
2015-07-31 12:30:00,17.82,17.85,17.81,17.85,475890.0,17.82,17.85,17.81,17.85,475890.0
2015-07-31 12:40:00,17.83,17.86,17.83,17.85,279120.0,17.83,17.86,17.83,17.85,279120.0
2015-07-31 12:50:00,17.84,17.86,17.81,17.82,326505.0,17.84,17.86,17.81,17.82,326505.0
2015-07-31 13:00:00,17.82,17.82,17.8,17.82,442455.0,17.82,17.82,17.8,17.82,442455.0
2015-07-31 13:10:00,17.82,17.83,17.8,17.8,293475.0,17.82,17.83,17.8,17.8,293475.0
2015-07-31 13:20:00,17.8,17.8,17.77,17.78,422220.0,17.8,17.8,17.77,17.78,422220.0
2015-07-31 13:30:00,17.78,17.8,17.77,17.77,552840.0,17.78,17.8,17.77,17.77,552840.0
2015-07-31 13:40:00,17.77,17.78,17.77,17.78,165180.0,17.77,17.78,17.77,17.78,165180.0
2015-07-31 13:50:00,17.77,17.81,17.77,17.8,237435.0,17.77,17.81,17.77,17.8,237435.0
2015-07-31 14:00:00,17.8,17.84,17.8,17.83,481470.0,17.8,17.84,17.8,17.83,481470.0
2015-07-31 14:10:00,17.83,17.83,17.8,17.82,381750.0,17.83,17.83,17.8,17.82,381750.0
2015-07-31 14:20:00,17.83,17.83,17.73,17.77,1000470.0,17.83,17.83,17.73,17.77,1000470.0
2015-07-31 14:30:00,17.78,17.8,17.77,17.77,541620.0,17.78,17.8,17.77,17.77,541620.0
2015-07-31 14:40:00,17.77,17.77,17.73,17.75,505245.0,17.77,17.77,17.73,17.75,505245.0
2015-07-31 14:50:00,17.76,17.76,17.74,17.75,436500.0,17.76,17.76,17.74,17.75,436500.0
2015-07-31 15:00:00,17.75,17.75,17.73,17.74,521220.0,17.75,17.75,17.73,17.74,521220.0
2015-07-31 15:10:00,17.74,17.74,17.73,17.74,656385.0,17.74,17.74,17.73,17.74,656385.0
2015-07-31 15:20:00,17.74,17.74,17.67,17.67,763665.0,17.74,17.74,17.67,17.67,763665.0
2015-07-31 15:30:00,17.68,17.7,17.68,17.69,565995.0,17.68,17.7,17.68,17.69,565995.0
2015-07-31 15:40:00,17.69,17.73,17.68,17.73,630735.0,17.69,17.73,17.68,17.73,630735.0
2015-07-31 15:50:00,17.73,17.75,17.7,17.74,2571420.0,17.73,17.75,17.7,17.74,2571420.0
2015-08-03 09:30:00,17.75,17.78,17.63,17.72,1630350.0,17.75,17.78,17.63,17.72,1630350.0
2015-08-03 09:40:00,17.72,17.76,17.52,17.59,2076420.0,17.72,17.76,17.52,17.59,2076420.0
2015-08-03 09:50:00,17.59,17.69,17.59,17.65,814020.0,17.59,17.69,17.59,17.65,814020.0
2015-08-03 10:00:00,17.66,17.69,17.58,17.58,655125.0,17.66,17.69,17.58,17.58,655125.0
2015-08-03 10:10:00,17.58,17.63,17.54,17.56,849150.0,17.58,17.63,17.54,17.56,849150.0
2015-08-03 10:20:00,17.57,17.61,17.54,17.57,561255.0,17.57,17.61,17.54,17.57,561255.0
2015-08-03 10:30:00,17.6,17.63,17.57,17.6,426135.0,17.6,17.63,17.57,17.6,426135.0
2015-08-03 10:40:00,17.61,17.65,17.6,17.63,525120.0,17.61,17.65,17.6,17.63,525120.0
2015-08-03 10:50:00,17.63,17.63,17.57,17.58,507675.0,17.63,17.63,17.57,17.58,507675.0
2015-08-03 11:00:00,17.57,17.62,17.57,17.61,587205.0,17.57,17.62,17.57,17.61,587205.0
2015-08-03 11:10:00,17.62,17.66,17.61,17.65,514755.0,17.62,17.66,17.61,17.65,514755.0
2015-08-03 11:20:00,17.64,17.66,17.53,17.57,1397205.0,17.64,17.66,17.53,17.57,1397205.0
2015-08-03 11:30:00,17.57,17.64,17.57,17.57,648630.0,17.57,17.64,17.57,17.57,648630.0
2015-08-03 11:40:00,17.56,17.63,17.56,17.61,425325.0,17.56,17.63,17.56,17.61,425325.0
2015-08-03 11:50:00,17.62,17.65,17.6,17.63,355680.0,17.62,17.65,17.6,17.63,355680.0
2015-08-03 12:00:00,17.64,17.65,17.61,17.62,571680.0,17.64,17.65,17.61,17.62,571680.0
2015-08-03 12:10:00,17.62,17.63,17.55,17.57,446460.0,17.62,17.63,17.55,17.57,446460.0
2015-08-03 12:20:00,17.57,17.57,17.52,17.52,802050.0,17.57,17.57,17.52,17.52,802050.0
2015-08-03 12:30:00,17.52,17.53,17.45,17.46,1483980.0,17.52,17.53,17.45,17.46,1483980.0
2015-08-03 12:40:00,17.46,17.47,17.37,17.39,1055130.0,17.46,17.47,17.37,17.39,1055130.0
2015-08-03 12:50:00,17.39,17.41,17.27,17.34,1543665.0,17.39,17.41,17.27,17.34,1543665.0
2015-08-03 13:00:00,17.33,17.34,17.26,17.26,956880.0,17.33,17.34,17.26,17.26,956880.0
2015-08-03 13:10:00,17.27,17.31,17.18,17.18,874320.0,17.27,17.31,17.18,17.18,874320.0
2015-08-03 13:20:00,17.19,17.3,17.19,17.25,950715.0,17.19,17.3,17.19,17.25,950715.0
2015-08-03 13:30:00,17.25,17.29,17.23,17.28,346455.0,17.25,17.29,17.23,17.28,346455.0
2015-08-03 13:40:00,17.27,17.32,17.27,17.3,950145.0,17.27,17.32,17.27,17.3,950145.0
2015-08-03 13:50:00,17.3,17.35,17.29,17.31,576150.0,17.3,17.35,17.29,17.31,576150.0
2015-08-03 14:00:00,17.29,17.29,17.19,17.21,516075.0,17.29,17.29,17.19,17.21,516075.0
2015-08-03 14:10:00,17.21,17.23,17.18,17.19,1008495.0,17.21,17.23,17.18,17.19,1008495.0
2015-08-03 14:20:00,17.19,17.19,17.14,17.18,897450.0,17.19,17.19,17.14,17.18,897450.0
2015-08-03 14:30:00,17.18,17.3,17.16,17.29,785895.0,17.18,17.3,17.16,17.29,785895.0
2015-08-03 14:40:00,17.3,17.31,17.26,17.28,357030.0,17.3,17.31,17.26,17.28,357030.0
2015-08-03 14:50:00,17.26,17.28,17.23,17.25,408270.0,17.26,17.28,17.23,17.25,408270.0
2015-08-03 15:00:00,17.24,17.28,17.23,17.26,530835.0,17.24,17.28,17.23,17.26,530835.0
2015-08-03 15:10:00,17.26,17.28,17.23,17.25,312855.0,17.26,17.28,17.23,17.25,312855.0
2015-08-03 15:20:00,17.25,17.28,17.23,17.27,548490.0,17.25,17.28,17.23,17.27,548490.0
2015-08-03 15:30:00,17.27,17.3,17.25,17.29,1221300.0,17.27,17.3,17.25,17.29,1221300.0
2015-08-03 15:40:00,17.28,17.34,17.28,17.31,1455390.0,17.28,17.34,17.28,17.31,1455390.0
2015-08-03 15:50:00,17.32,17.33,17.3,17.32,1555890.0,17.32,17.33,17.3,17.32,1555890.0
2015-08-04 09:30:00,17.33,17.39,17.24,17.24,1422900.0,17.33,17.39,17.24,17.24,1422900.0
2015-08-04 09:40:00,17.24,17.53,17.22,17.47,1505640.0,17.24,17.53,17.22,17.47,1505640.0
2015-08-04 09:50:00,17.48,17.53,17.43,17.47,1153695.0,17.48,17.53,17.43,17.47,1153695.0
2015-08-04 10:00:00,17.49,17.55,17.43,17.55,1073235.0,17.49,17.55,17.43,17.55,1073235.0
2015-08-04 10:10:00,17.55,17.57,17.47,17.53,877575.0,17.55,17.57,17.47,17.53,877575.0
2015-08-04 10:20:00,17.52,17.55,17.48,17.52,532905.0,17.52,17.55,17.48,17.52,532905.0
2015-08-04 10:30:00,17.52,17.54,17.49,17.49,609570.0,17.52,17.54,17.49,17.49,609570.0
2015-08-04 10:40:00,17.49,17.51,17.47,17.49,430950.0,17.49,17.51,17.47,17.49,430950.0
2015-08-04 10:50:00,17.5,17.51,17.41,17.44,714390.0,17.5,17.51,17.41,17.44,714390.0
2015-08-04 11:00:00,17.44,17.52,17.43,17.5,669585.0,17.44,17.52,17.43,17.5,669585.0
2015-08-04 11:10:00,17.5,17.56,17.49,17.54,806490.0,17.5,17.56,17.49,17.54,806490.0
2015-08-04 11:20:00,17.54,17.6,17.52,17.57,637995.0,17.54,17.6,17.52,17.57,637995.0
2015-08-04 11:30:00,17.57,17.58,17.51,17.57,620535.0,17.57,17.58,17.51,17.57,620535.0
2015-08-04 11:40:00,17.57,17.57,17.54,17.56,194475.0,17.57,17.57,17.54,17.56,194475.0
2015-08-04 11:50:00,17.55,17.55,17.5,17.55,256470.0,17.55,17.55,17.5,17.55,256470.0
2015-08-04 12:00:00,17.56,17.62,17.55,17.6,754200.0,17.56,17.62,17.55,17.6,754200.0
2015-08-04 12:10:00,17.61,17.62,17.57,17.61,618000.0,17.61,17.62,17.57,17.61,618000.0
2015-08-04 12:20:00,17.61,17.69,17.58,17.6,1288725.0,17.61,17.69,17.58,17.6,1288725.0
2015-08-04 12:30:00,17.59,17.68,17.58,17.66,851640.0,17.59,17.68,17.58,17.66,851640.0
2015-08-04 12:40:00,17.68,17.69,17.65,17.65,617085.0,17.68,17.69,17.65,17.65,617085.0
2015-08-04 12:50:00,17.65,17.67,17.61,17.66,235965.0,17.65,17.67,17.61,17.66,235965.0
2015-08-04 13:00:00,17.66,17.66,17.63,17.63,115545.0,17.66,17.66,17.63,17.63,115545.0
2015-08-04 13:10:00,17.63,17.68,17.63,17.66,540555.0,17.63,17.68,17.63,17.66,540555.0
2015-08-04 13:20:00,17.66,17.68,17.65,17.67,164610.0,17.66,17.68,17.65,17.67,164610.0
2015-08-04 13:30:00,17.68,17.72,17.67,17.71,386835.0,17.68,17.72,17.67,17.71,386835.0
2015-08-04 13:40:00,17.72,17.77,17.71,17.75,1160385.0,17.72,17.77,17.71,17.75,1160385.0
2015-08-04 13:50:00,17.74,17.74,17.65,17.7,755715.0,17.74,17.74,17.65,17.7,755715.0
2015-08-04 14:00:00,17.7,17.71,17.67,17.68,449130.0,17.7,17.71,17.67,17.68,449130.0
2015-08-04 14:10:00,17.68,17.7,17.67,17.69,386160.0,17.68,17.7,17.67,17.69,386160.0
2015-08-04 14:20:00,17.7,17.73,17.68,17.7,389940.0,17.7,17.73,17.68,17.7,389940.0
2015-08-04 14:30:00,17.7,17.77,17.68,17.73,490905.0,17.7,17.77,17.68,17.73,490905.0
2015-08-04 14:40:00,17.73,17.77,17.72,17.77,572940.0,17.73,17.77,17.72,17.77,572940.0
2015-08-04 14:50:00,17.76,17.78,17.7,17.74,624165.0,17.76,17.78,17.7,17.74,624165.0
2015-08-04 15:00:00,17.75,17.75,17.7,17.73,732360.0,17.75,17.75,17.7,17.73,732360.0
2015-08-04 15:10:00,17.72,17.73,17.7,17.72,229935.0,17.72,17.73,17.7,17.72,229935.0
2015-08-04 15:20:00,17.72,17.73,17.69,17.72,924540.0,17.72,17.73,17.69,17.72,924540.0
2015-08-04 15:30:00,17.72,17.74,17.72,17.73,721425.0,17.72,17.74,17.72,17.73,721425.0
2015-08-04 15:40:00,17.73,17.76,17.71,17.76,1082205.0,17.73,17.76,17.71,17.76,1082205.0
2015-08-04 15:50:00,17.75,17.77,17.7,17.75,2416770.0,17.75,17.77,17.7,17.75,2416770.0
2015-08-05 09:30:00,17.57,17.59,17.36,17.56,3659520.0,17.57,17.59,17.36,17.56,3659520.0
2015-08-05 09:40:00,17.55,17.75,17.55,17.72,2206005.0,17.55,17.75,17.55,17.72,2206005.0
2015-08-05 09:50:00,17.7,17.85,17.67,17.75,2361105.0,17.7,17.85,17.67,17.75,2361105.0
2015-08-05 10:00:00,17.75,17.79,17.69,17.72,1242360.0,17.75,17.79,17.69,17.72,1242360.0
2015-08-05 10:10:00,17.72,17.75,17.65,17.65,1284165.0,17.72,17.75,17.65,17.65,1284165.0
2015-08-05 10:20:00,17.65,17.69,17.63,17.65,1179480.0,17.65,17.69,17.63,17.65,1179480.0
2015-08-05 10:30:00,17.64,17.76,17.64,17.75,1417665.0,17.64,17.76,17.64,17.75,1417665.0
2015-08-05 10:40:00,17.75,17.79,17.72,17.75,1293765.0,17.75,17.79,17.72,17.75,1293765.0
2015-08-05 10:50:00,17.76,17.8,17.74,17.74,1007280.0,17.76,17.8,17.74,17.74,1007280.0
2015-08-05 11:00:00,17.74,17.75,17.69,17.71,1207485.0,17.74,17.75,17.69,17.71,1207485.0
2015-08-05 11:10:00,17.71,17.72,17.67,17.72,1172715.0,17.71,17.72,17.67,17.72,1172715.0
2015-08-05 11:20:00,17.71,17.73,17.69,17.71,597555.0,17.71,17.73,17.69,17.71,597555.0
2015-08-05 11:30:00,17.7,17.71,17.64,17.65,963870.0,17.7,17.71,17.64,17.65,963870.0
2015-08-05 11:40:00,17.64,17.72,17.63,17.7,1076505.0,17.64,17.72,17.63,17.7,1076505.0
2015-08-05 11:50:00,17.69,17.84,17.69,17.77,1630230.0,17.69,17.84,17.69,17.77,1630230.0
2015-08-05 12:00:00,17.77,17.8,17.75,17.76,855570.0,17.77,17.8,17.75,17.76,855570.0
2015-08-05 12:10:00,17.76,17.78,17.71,17.73,884295.0,17.76,17.78,17.71,17.73,884295.0
2015-08-05 12:20:00,17.73,17.75,17.71,17.72,1032225.0,17.73,17.75,17.71,17.72,1032225.0
2015-08-05 12:30:00,17.73,17.73,17.68,17.7,578580.0,17.73,17.73,17.68,17.7,578580.0
2015-08-05 12:40:00,17.7,17.73,17.69,17.72,604515.0,17.7,17.73,17.69,17.72,604515.0
2015-08-05 12:50:00,17.72,17.73,17.69,17.7,394680.0,17.72,17.73,17.69,17.7,394680.0
2015-08-05 13:00:00,17.7,17.73,17.67,17.68,621960.0,17.7,17.73,17.67,17.68,621960.0
2015-08-05 13:10:00,17.67,17.69,17.62,17.66,955380.0,17.67,17.69,17.62,17.66,955380.0
2015-08-05 13:20:00,17.66,17.79,17.64,17.79,962505.0,17.66,17.79,17.64,17.79,962505.0
2015-08-05 13:30:00,17.79,17.79,17.71,17.75,619845.0,17.79,17.79,17.71,17.75,619845.0
2015-08-05 13:40:00,17.75,17.79,17.74,17.78,428295.0,17.75,17.79,17.74,17.78,428295.0
2015-08-05 13:50:00,17.77,17.77,17.7,17.75,1437795.0,17.77,17.77,17.7,17.75,1437795.0
2015-08-05 14:00:00,17.73,17.76,17.71,17.73,508890.0,17.73,17.76,17.71,17.73,508890.0
2015-08-05 14:10:00,17.72,17.73,17.7,17.72,442740.0,17.72,17.73,17.7,17.72,442740.0
2015-08-05 14:20:00,17.73,17.74,17.71,17.72,514395.0,17.73,17.74,17.71,17.72,514395.0
2015-08-05 14:30:00,17.72,18.05,17.72,18.05,6183675.0,17.72,18.05,17.72,18.05,6183675.0
2015-08-05 14:40:00,18.05,18.05,17.89,17.97,1903425.0,18.05,18.05,17.89,17.97,1903425.0
2015-08-05 14:50:00,17.96,17.99,17.83,17.93,1975140.0,17.96,17.99,17.83,17.93,1975140.0
2015-08-05 15:00:00,17.94,17.97,17.87,17.92,1391925.0,17.94,17.97,17.87,17.92,1391925.0
2015-08-05 15:10:00,17.92,17.95,17.89,17.95,1253520.0,17.92,17.95,17.89,17.95,1253520.0
2015-08-05 15:20:00,17.94,17.97,17.92,17.93,3226500.0,17.94,17.97,17.92,17.93,3226500.0
2015-08-05 15:30:00,17.94,18.0,17.93,17.98,1779330.0,17.94,18.0,17.93,17.98,1779330.0
2015-08-05 15:40:00,17.97,18.05,17.97,18.01,3377490.0,17.97,18.05,17.97,18.01,3377490.0
2015-08-05 15:50:00,18.02,18.07,17.94,18.01,5812755.0,18.02,18.07,17.94,18.01,5812755.0
2015-08-06 09:30:00,16.64,17.0,16.6,16.67,18985935.0,16.64,17.0,16.6,16.67,18985935.0
2015-08-06 09:40:00,16.68,16.77,16.38,16.44,16180545.0,16.68,16.77,16.38,16.44,16180545.0
2015-08-06 09:50:00,16.44,16.44,15.74,15.95,22399590.0,16.44,16.44,15.74,15.95,22399590.0
2015-08-06 10:00:00,15.96,16.18,15.92,16.07,14185845.0,15.96,16.18,15.92,16.07,14185845.0
2015-08-06 10:10:00,16.07,16.21,15.97,16.09,8973195.0,16.07,16.21,15.97,16.09,8973195.0
2015-08-06 10:20:00,16.09,16.13,16.01,16.11,6538695.0,16.09,16.13,16.01,16.11,6538695.0
2015-08-06 10:30:00,16.11,16.26,16.1,16.14,7210965.0,16.11,16.26,16.1,16.14,7210965.0
2015-08-06 10:40:00,16.13,16.32,16.12,16.31,5311485.0,16.13,16.32,16.12,16.31,5311485.0
2015-08-06 10:50:00,16.31,16.48,16.25,16.29,7474125.0,16.31,16.48,16.25,16.29,7474125.0
2015-08-06 11:00:00,16.28,16.35,16.13,16.13,3571245.0,16.28,16.35,16.13,16.13,3571245.0
2015-08-06 11:10:00,16.13,16.17,16.07,16.09,3238215.0,16.13,16.17,16.07,16.09,3238215.0
2015-08-06 11:20:00,16.09,16.12,16.03,16.03,2875785.0,16.09,16.12,16.03,16.03,2875785.0
2015-08-06 11:30:00,16.03,16.15,16.01,16.11,3653985.0,16.03,16.15,16.01,16.11,3653985.0
2015-08-06 11:40:00,16.11,16.25,16.08,16.21,3539925.0,16.11,16.25,16.08,16.21,3539925.0
2015-08-06 11:50:00,16.22,16.23,16.13,16.18,2232210.0,16.22,16.23,16.13,16.18,2232210.0
2015-08-06 12:00:00,16.18,16.25,16.16,16.23,2947215.0,16.18,16.25,16.16,16.23,2947215.0
2015-08-06 12:10:00,16.23,16.29,16.18,16.18,1882725.0,16.23,16.29,16.18,16.18,1882725.0
2015-08-06 12:20:00,16.19,16.19,16.11,16.16,2060910.0,16.19,16.19,16.11,16.16,2060910.0
2015-08-06 12:30:00,16.17,16.21,16.13,16.13,1457115.0,16.17,16.21,16.13,16.13,1457115.0
2015-08-06 12:40:00,16.13,16.18,16.1,16.16,1810635.0,16.13,16.18,16.1,16.16,1810635.0
2015-08-06 12:50:00,16.17,16.29,16.16,16.23,2132760.0,16.17,16.29,16.16,16.23,2132760.0
2015-08-06 13:00:00,16.22,16.27,16.2,16.27,1266180.0,16.22,16.27,16.2,16.27,1266180.0
2015-08-06 13:10:00,16.28,16.33,16.23,16.31,2019990.0,16.28,16.33,16.23,16.31,2019990.0
2015-08-06 13:20:00,16.29,16.38,16.29,16.33,2196255.0,16.29,16.38,16.29,16.33,2196255.0
2015-08-06 13:30:00,16.32,16.33,16.24,16.24,1432230.0,16.32,16.33,16.24,16.24,1432230.0
2015-08-06 13:40:00,16.24,16.4,16.24,16.4,2500065.0,16.24,16.4,16.24,16.4,2500065.0
2015-08-06 13:50:00,16.4,16.41,16.29,16.33,1877175.0,16.4,16.41,16.29,16.33,1877175.0
2015-08-06 14:00:00,16.33,16.37,16.3,16.35,1413045.0,16.33,16.37,16.3,16.35,1413045.0
2015-08-06 14:10:00,16.35,16.36,16.31,16.33,1263615.0,16.35,16.36,16.31,16.33,1263615.0
2015-08-06 14:20:00,16.33,16.36,16.3,16.33,1694595.0,16.33,16.36,16.3,16.33,1694595.0
2015-08-06 14:30:00,16.34,16.37,16.32,16.34,1361265.0,16.34,16.37,16.32,16.34,1361265.0
2015-08-06 14:40:00,16.34,16.43,16.34,16.39,2662290.0,16.34,16.43,16.34,16.39,2662290.0
2015-08-06 14:50:00,16.39,16.43,16.27,16.28,3136335.0,16.39,16.43,16.27,16.28,3136335.0
2015-08-06 15:00:00,16.28,16.28,16.14,16.14,2866995.0,16.28,16.28,16.14,16.14,2866995.0
2015-08-06 15:10:00,16.14,16.19,16.13,16.15,2230380.0,16.14,16.19,16.13,16.15,2230380.0
2015-08-06 15:20:00,16.14,16.22,16.14,16.2,3264570.0,16.14,16.22,16.14,16.2,3264570.0
2015-08-06 15:30:00,16.2,16.25,16.17,16.25,2545845.0,16.2,16.25,16.17,16.25,2545845.0
2015-08-06 15:40:00,16.25,16.37,16.23,16.35,4303590.0,16.25,16.37,16.23,16.35,4303590.0
2015-08-06 15:50:00,16.35,16.45,16.34,16.41,8363220.0,16.35,16.45,16.34,16.41,8363220.0
2015-08-07 09:30:00,16.24,16.25,16.01,16.12,6743265.0,16.24,16.25,16.01,16.12,6743265.0
2015-08-07 09:40:00,16.11,16.22,16.07,16.1,3651975.0,16.11,16.22,16.07,16.1,3651975.0
2015-08-07 09:50:00,16.09,16.12,16.02,16.08,2981760.0,16.09,16.12,16.02,16.08,2981760.0
2015-08-07 10:00:00,16.08,16.08,15.89,15.98,4626330.0,16.08,16.08,15.89,15.98,4626330.0
2015-08-07 10:10:00,15.98,16.04,15.9,16.01,3639180.0,15.98,16.04,15.9,16.01,3639180.0
2015-08-07 10:20:00,16.01,16.02,15.95,16.0,2447790.0,16.01,16.02,15.95,16.0,2447790.0
2015-08-07 10:30:00,16.0,16.11,15.97,16.1,2375790.0,16.0,16.11,15.97,16.1,2375790.0
2015-08-07 10:40:00,16.1,16.2,16.07,16.14,2285295.0,16.1,16.2,16.07,16.14,2285295.0
2015-08-07 10:50:00,16.14,16.16,16.05,16.08,1354755.0,16.14,16.16,16.05,16.08,1354755.0
2015-08-07 11:00:00,16.07,16.15,16.05,16.11,782640.0,16.07,16.15,16.05,16.11,782640.0
2015-08-07 11:10:00,16.1,16.15,16.09,16.13,1079595.0,16.1,16.15,16.09,16.13,1079595.0
2015-08-07 11:20:00,16.13,16.14,16.04,16.06,993375.0,16.13,16.14,16.04,16.06,993375.0
2015-08-07 11:30:00,16.06,16.06,16.0,16.0,1499790.0,16.06,16.06,16.0,16.0,1499790.0
2015-08-07 11:40:00,16.0,16.07,16.0,16.05,1484490.0,16.0,16.07,16.0,16.05,1484490.0
2015-08-07 11:50:00,16.05,16.13,16.05,16.11,1059180.0,16.05,16.13,16.05,16.11,1059180.0
2015-08-07 12:00:00,16.12,16.14,16.11,16.14,1130790.0,16.12,16.14,16.11,16.14,1130790.0
2015-08-07 12:10:00,16.14,16.15,16.11,16.12,923055.0,16.14,16.15,16.11,16.12,923055.0
2015-08-07 12:20:00,16.12,16.13,16.07,16.07,1179750.0,16.12,16.13,16.07,16.07,1179750.0
2015-08-07 12:30:00,16.08,16.09,16.04,16.07,685830.0,16.08,16.09,16.04,16.07,685830.0
2015-08-07 12:40:00,16.07,16.09,16.03,16.04,858105.0,16.07,16.09,16.03,16.04,858105.0
2015-08-07 12:50:00,16.04,16.05,16.03,16.05,711375.0,16.04,16.05,16.03,16.05,711375.0
2015-08-07 13:00:00,16.05,16.11,16.03,16.07,692445.0,16.05,16.11,16.03,16.07,692445.0
2015-08-07 13:10:00,16.07,16.07,16.03,16.04,820155.0,16.07,16.07,16.03,16.04,820155.0
2015-08-07 13:20:00,16.03,16.03,16.0,16.0,1244520.0,16.03,16.03,16.0,16.0,1244520.0
2015-08-07 13:30:00,16.0,16.05,15.99,16.04,1110015.0,16.0,16.05,15.99,16.04,1110015.0
2015-08-07 13:40:00,16.05,16.07,16.01,16.03,893805.0,16.05,16.07,16.01,16.03,893805.0
2015-08-07 13:50:00,16.03,16.05,16.02,16.03,582900.0,16.03,16.05,16.02,16.03,582900.0
2015-08-07 14:00:00,16.03,16.03,15.99,16.0,1293330.0,16.03,16.03,15.99,16.0,1293330.0
2015-08-07 14:10:00,15.99,16.03,15.99,16.01,672540.0,15.99,16.03,15.99,16.01,672540.0
2015-08-07 14:20:00,16.01,16.01,15.99,15.99,1281720.0,16.01,16.01,15.99,15.99,1281720.0
2015-08-07 14:30:00,16.0,16.11,16.0,16.08,1143660.0,16.0,16.11,16.0,16.08,1143660.0
2015-08-07 14:40:00,16.08,16.1,16.06,16.09,699405.0,16.08,16.1,16.06,16.09,699405.0
2015-08-07 14:50:00,16.1,16.17,16.09,16.14,1520490.0,16.1,16.17,16.09,16.14,1520490.0
2015-08-07 15:00:00,16.15,16.15,16.1,16.13,1164930.0,16.15,16.15,16.1,16.13,1164930.0
2015-08-07 15:10:00,16.13,16.15,16.12,16.14,769830.0,16.13,16.15,16.12,16.14,769830.0
2015-08-07 15:20:00,16.14,16.15,16.13,16.14,1100355.0,16.14,16.15,16.13,16.14,1100355.0
2015-08-07 15:30:00,16.14,16.16,16.07,16.07,1672635.0,16.14,16.16,16.07,16.07,1672635.0
2015-08-07 15:40:00,16.07,16.11,16.07,16.1,2253510.0,16.07,16.11,16.07,16.1,2253510.0
2015-08-07 15:50:00,16.1,16.17,16.1,16.17,3941985.0,16.1,16.17,16.1,16.17,3941985.0
2015-08-10 09:30:00,15.88,16.06,15.83,15.97,5823195.0,15.88,16.06,15.83,15.97,5823195.0
2015-08-10 09:40:00,15.98,16.1,15.97,15.98,2286690.0,15.98,16.1,15.97,15.98,2286690.0
2015-08-10 09:50:00,16.0,16.02,15.83,15.87,2887020.0,16.0,16.02,15.83,15.87,2887020.0
2015-08-10 10:00:00,15.85,15.87,15.74,15.84,4030905.0,15.85,15.87,15.74,15.84,4030905.0
2015-08-10 10:10:00,15.83,15.88,15.79,15.85,1977405.0,15.83,15.88,15.79,15.85,1977405.0
2015-08-10 10:20:00,15.85,15.85,15.78,15.81,1502235.0,15.85,15.85,15.78,15.81,1502235.0
2015-08-10 10:30:00,15.82,15.85,15.74,15.79,1898745.0,15.82,15.85,15.74,15.79,1898745.0
2015-08-10 10:40:00,15.78,15.92,15.76,15.92,1632510.0,15.78,15.92,15.76,15.92,1632510.0
2015-08-10 10:50:00,15.92,15.94,15.81,15.93,1666740.0,15.92,15.94,15.81,15.93,1666740.0
2015-08-10 11:00:00,15.92,15.94,15.88,15.89,1185225.0,15.92,15.94,15.88,15.89,1185225.0
2015-08-10 11:10:00,15.89,15.94,15.88,15.88,1352205.0,15.89,15.94,15.88,15.88,1352205.0
2015-08-10 11:20:00,15.88,15.92,15.88,15.89,556500.0,15.88,15.92,15.88,15.89,556500.0
2015-08-10 11:30:00,15.89,15.93,15.88,15.9,735600.0,15.89,15.93,15.88,15.9,735600.0
2015-08-10 11:40:00,15.91,15.99,15.9,15.97,998295.0,15.91,15.99,15.9,15.97,998295.0
2015-08-10 11:50:00,15.98,16.07,15.98,16.0,1638690.0,15.98,16.07,15.98,16.0,1638690.0
2015-08-10 12:00:00,16.0,16.03,15.98,15.98,1029030.0,16.0,16.03,15.98,15.98,1029030.0
2015-08-10 12:10:00,15.98,16.0,15.95,16.0,721155.0,15.98,16.0,15.95,16.0,721155.0
2015-08-10 12:20:00,15.98,16.01,15.97,15.99,418425.0,15.98,16.01,15.97,15.99,418425.0
2015-08-10 12:30:00,15.99,15.99,15.94,15.98,556470.0,15.99,15.99,15.94,15.98,556470.0
2015-08-10 12:40:00,15.98,16.02,15.98,16.02,660840.0,15.98,16.02,15.98,16.02,660840.0
2015-08-10 12:50:00,16.02,16.12,16.02,16.08,1006470.0,16.02,16.12,16.02,16.08,1006470.0
2015-08-10 13:00:00,16.09,16.12,16.07,16.11,424710.0,16.09,16.12,16.07,16.11,424710.0
2015-08-10 13:10:00,16.1,16.11,16.05,16.07,771435.0,16.1,16.11,16.05,16.07,771435.0
2015-08-10 13:20:00,16.07,16.1,16.05,16.06,1196085.0,16.07,16.1,16.05,16.06,1196085.0
2015-08-10 13:30:00,16.07,16.15,16.06,16.1,1490880.0,16.07,16.15,16.06,16.1,1490880.0
2015-08-10 13:40:00,16.11,16.14,16.1,16.12,407370.0,16.11,16.14,16.1,16.12,407370.0
2015-08-10 13:50:00,16.13,16.2,16.13,16.19,1053270.0,16.13,16.2,16.13,16.19,1053270.0
2015-08-10 14:00:00,16.19,16.19,16.13,16.13,1344165.0,16.19,16.19,16.13,16.13,1344165.0
2015-08-10 14:10:00,16.14,16.18,16.13,16.17,591735.0,16.14,16.18,16.13,16.17,591735.0
2015-08-10 14:20:00,16.17,16.17,16.11,16.14,627915.0,16.17,16.17,16.11,16.14,627915.0
2015-08-10 14:30:00,16.13,16.17,16.07,16.13,1461555.0,16.13,16.17,16.07,16.13,1461555.0
2015-08-10 14:40:00,16.13,16.14,16.07,16.08,735735.0,16.13,16.14,16.07,16.08,735735.0
2015-08-10 14:50:00,16.08,16.11,16.06,16.07,655320.0,16.08,16.11,16.06,16.07,655320.0
2015-08-10 15:00:00,16.07,16.08,16.05,16.06,509235.0,16.07,16.08,16.05,16.06,509235.0
2015-08-10 15:10:00,16.06,16.07,16.01,16.05,1123785.0,16.06,16.07,16.01,16.05,1123785.0
2015-08-10 15:20:00,16.04,16.07,16.03,16.05,903660.0,16.04,16.07,16.03,16.05,903660.0
2015-08-10 15:30:00,16.05,16.06,16.03,16.06,680580.0,16.05,16.06,16.03,16.06,680580.0
2015-08-10 15:40:00,16.05,16.06,16.02,16.02,629925.0,16.05,16.06,16.02,16.02,629925.0
2015-08-10 15:50:00,16.03,16.09,16.02,16.07,3248595.0,16.03,16.09,16.02,16.07,3248595.0
2015-08-11 09:30:00,15.81,15.91,15.77,15.9,3354345.0,15.81,15.91,15.77,15.9,3354345.0
2015-08-11 09:40:00,15.89,15.95,15.85,15.91,1963335.0,15.89,15.95,15.85,15.91,1963335.0
2015-08-11 09:50:00,15.91,15.91,15.79,15.8,2504250.0,15.91,15.91,15.79,15.8,2504250.0
2015-08-11 10:00:00,15.8,15.86,15.73,15.84,2959980.0,15.8,15.86,15.73,15.84,2959980.0
2015-08-11 10:10:00,15.83,15.85,15.75,15.78,1652340.0,15.83,15.85,15.75,15.78,1652340.0
2015-08-11 10:20:00,15.79,15.85,15.77,15.81,1925205.0,15.79,15.85,15.77,15.81,1925205.0
2015-08-11 10:30:00,15.8,15.8,15.63,15.67,3915540.0,15.8,15.8,15.63,15.67,3915540.0
2015-08-11 10:40:00,15.68,15.75,15.68,15.71,1590360.0,15.68,15.75,15.68,15.71,1590360.0
2015-08-11 10:50:00,15.71,15.74,15.68,15.73,1889895.0,15.71,15.74,15.68,15.73,1889895.0
2015-08-11 11:00:00,15.72,15.74,15.67,15.67,1343835.0,15.72,15.74,15.67,15.67,1343835.0
2015-08-11 11:10:00,15.67,15.7,15.63,15.67,2585400.0,15.67,15.7,15.63,15.67,2585400.0
2015-08-11 11:20:00,15.66,15.72,15.65,15.71,1316130.0,15.66,15.72,15.65,15.71,1316130.0
2015-08-11 11:30:00,15.69,15.71,15.67,15.69,717915.0,15.69,15.71,15.67,15.69,717915.0
2015-08-11 11:40:00,15.68,15.71,15.66,15.67,1042230.0,15.68,15.71,15.66,15.67,1042230.0
2015-08-11 11:50:00,15.67,15.77,15.65,15.75,2016495.0,15.67,15.77,15.65,15.75,2016495.0
2015-08-11 12:00:00,15.75,15.82,15.73,15.78,1063365.0,15.75,15.82,15.73,15.78,1063365.0
2015-08-11 12:10:00,15.77,15.83,15.77,15.79,626835.0,15.77,15.83,15.77,15.79,626835.0
2015-08-11 12:20:00,15.79,15.83,15.77,15.81,839685.0,15.79,15.83,15.77,15.81,839685.0
2015-08-11 12:30:00,15.81,15.81,15.77,15.78,402405.0,15.81,15.81,15.77,15.78,402405.0
2015-08-11 12:40:00,15.78,15.81,15.73,15.73,436320.0,15.78,15.81,15.73,15.73,436320.0
2015-08-11 12:50:00,15.74,15.75,15.71,15.73,470835.0,15.74,15.75,15.71,15.73,470835.0
2015-08-11 13:00:00,15.73,15.75,15.71,15.71,357225.0,15.73,15.75,15.71,15.71,357225.0
2015-08-11 13:10:00,15.71,15.75,15.67,15.74,827685.0,15.71,15.75,15.67,15.74,827685.0
2015-08-11 13:20:00,15.73,15.76,15.72,15.75,485985.0,15.73,15.76,15.72,15.75,485985.0
2015-08-11 13:30:00,15.75,15.82,15.75,15.78,856800.0,15.75,15.82,15.75,15.78,856800.0
2015-08-11 13:40:00,15.78,15.79,15.74,15.74,829455.0,15.78,15.79,15.74,15.74,829455.0
2015-08-11 13:50:00,15.75,15.77,15.73,15.73,1426155.0,15.75,15.77,15.73,15.73,1426155.0
2015-08-11 14:00:00,15.73,15.75,15.72,15.73,373515.0,15.73,15.75,15.72,15.73,373515.0
2015-08-11 14:10:00,15.74,15.74,15.71,15.73,1037055.0,15.74,15.74,15.71,15.73,1037055.0
2015-08-11 14:20:00,15.74,15.78,15.73,15.77,703740.0,15.74,15.78,15.73,15.77,703740.0
2015-08-11 14:30:00,15.77,15.77,15.73,15.76,334050.0,15.77,15.77,15.73,15.76,334050.0
2015-08-11 14:40:00,15.76,15.76,15.74,15.74,429495.0,15.76,15.76,15.74,15.74,429495.0
2015-08-11 14:50:00,15.75,15.75,15.72,15.74,1228950.0,15.75,15.75,15.72,15.74,1228950.0
2015-08-11 15:00:00,15.74,15.76,15.72,15.74,690795.0,15.74,15.76,15.72,15.74,690795.0
2015-08-11 15:10:00,15.74,15.77,15.73,15.77,556800.0,15.74,15.77,15.73,15.77,556800.0
2015-08-11 15:20:00,15.77,15.84,15.76,15.83,1507305.0,15.77,15.84,15.76,15.83,1507305.0
2015-08-11 15:30:00,15.84,15.86,15.83,15.83,1183560.0,15.84,15.86,15.83,15.83,1183560.0
2015-08-11 15:40:00,15.84,15.86,15.83,15.84,1791465.0,15.84,15.86,15.83,15.84,1791465.0
2015-08-11 15:50:00,15.84,15.86,15.81,15.82,2735760.0,15.84,15.86,15.81,15.82,2735760.0
2015-08-12 09:30:00,15.67,15.69,15.58,15.66,2737365.0,15.67,15.69,15.58,15.66,2737365.0
2015-08-12 09:40:00,15.64,15.72,15.62,15.66,1623015.0,15.64,15.72,15.62,15.66,1623015.0
2015-08-12 09:50:00,15.66,15.69,15.64,15.65,1030050.0,15.66,15.69,15.64,15.65,1030050.0
2015-08-12 10:00:00,15.65,15.68,15.61,15.61,1125630.0,15.65,15.68,15.61,15.61,1125630.0
2015-08-12 10:10:00,15.61,15.66,15.59,15.65,1122495.0,15.61,15.66,15.59,15.65,1122495.0
2015-08-12 10:20:00,15.65,15.66,15.52,15.6,2356635.0,15.65,15.66,15.52,15.6,2356635.0
2015-08-12 10:30:00,15.6,15.63,15.58,15.62,1083165.0,15.6,15.63,15.58,15.62,1083165.0
2015-08-12 10:40:00,15.62,15.76,15.61,15.73,2343600.0,15.62,15.76,15.61,15.73,2343600.0
2015-08-12 10:50:00,15.73,15.73,15.65,15.71,1232100.0,15.73,15.73,15.65,15.71,1232100.0
2015-08-12 11:00:00,15.71,15.88,15.71,15.86,2213940.0,15.71,15.88,15.71,15.86,2213940.0
2015-08-12 11:10:00,15.86,15.96,15.84,15.93,1772145.0,15.86,15.96,15.84,15.93,1772145.0
2015-08-12 11:20:00,15.94,15.98,15.88,15.89,1891110.0,15.94,15.98,15.88,15.89,1891110.0
2015-08-12 11:30:00,15.89,15.9,15.8,15.8,1918470.0,15.89,15.9,15.8,15.8,1918470.0
2015-08-12 11:40:00,15.81,15.85,15.75,15.77,1921260.0,15.81,15.85,15.75,15.77,1921260.0
2015-08-12 11:50:00,15.76,15.77,15.71,15.72,838665.0,15.76,15.77,15.71,15.72,838665.0
2015-08-12 12:00:00,15.72,15.76,15.68,15.76,724320.0,15.72,15.76,15.68,15.76,724320.0
2015-08-12 12:10:00,15.75,15.79,15.73,15.74,1280025.0,15.75,15.79,15.73,15.74,1280025.0
2015-08-12 12:20:00,15.75,15.76,15.71,15.75,487440.0,15.75,15.76,15.71,15.75,487440.0
2015-08-12 12:30:00,15.76,15.77,15.74,15.76,981195.0,15.76,15.77,15.74,15.76,981195.0
2015-08-12 12:40:00,15.77,15.79,15.73,15.75,802155.0,15.77,15.79,15.73,15.75,802155.0
2015-08-12 12:50:00,15.75,15.78,15.71,15.74,407400.0,15.75,15.78,15.71,15.74,407400.0
2015-08-12 13:00:00,15.75,15.78,15.73,15.75,1839120.0,15.75,15.78,15.73,15.75,1839120.0
2015-08-12 13:10:00,15.75,15.76,15.74,15.76,1033890.0,15.75,15.76,15.74,15.76,1033890.0
2015-08-12 13:20:00,15.76,15.76,15.73,15.74,434580.0,15.76,15.76,15.73,15.74,434580.0
2015-08-12 13:30:00,15.73,15.77,15.72,15.75,683910.0,15.73,15.77,15.72,15.75,683910.0
2015-08-12 13:40:00,15.74,15.8,15.73,15.79,779715.0,15.74,15.8,15.73,15.79,779715.0
2015-08-12 13:50:00,15.79,15.88,15.79,15.86,1158060.0,15.79,15.88,15.79,15.86,1158060.0
2015-08-12 14:00:00,15.86,15.87,15.8,15.86,904095.0,15.86,15.87,15.8,15.86,904095.0
2015-08-12 14:10:00,15.85,15.88,15.81,15.83,698025.0,15.85,15.88,15.81,15.83,698025.0
2015-08-12 14:20:00,15.83,15.86,15.78,15.8,782025.0,15.83,15.86,15.78,15.8,782025.0
2015-08-12 14:30:00,15.8,15.85,15.79,15.85,293520.0,15.8,15.85,15.79,15.85,293520.0
2015-08-12 14:40:00,15.85,15.88,15.83,15.86,837795.0,15.85,15.88,15.83,15.86,837795.0
2015-08-12 14:50:00,15.86,15.89,15.85,15.87,677280.0,15.86,15.89,15.85,15.87,677280.0
2015-08-12 15:00:00,15.87,15.88,15.83,15.85,365565.0,15.87,15.88,15.83,15.85,365565.0
2015-08-12 15:10:00,15.86,15.87,15.83,15.85,478170.0,15.86,15.87,15.83,15.85,478170.0
2015-08-12 15:20:00,15.87,15.88,15.84,15.87,660765.0,15.87,15.88,15.84,15.87,660765.0
2015-08-12 15:30:00,15.88,15.93,15.85,15.88,1157070.0,15.88,15.93,15.85,15.88,1157070.0
2015-08-12 15:40:00,15.88,15.9,15.87,15.9,1557060.0,15.88,15.9,15.87,15.9,1557060.0
2015-08-12 15:50:00,15.89,15.9,15.87,15.88,1430925.0,15.89,15.9,15.87,15.88,1430925.0
2015-08-13 09:30:00,15.99,16.14,15.97,16.02,5449290.0,15.99,16.14,15.97,16.02,5449290.0
2015-08-13 09:40:00,16.03,16.12,15.99,16.07,2028615.0,16.03,16.12,15.99,16.07,2028615.0
2015-08-13 09:50:00,16.08,16.31,16.07,16.22,4595700.0,16.08,16.31,16.07,16.22,4595700.0
2015-08-13 10:00:00,16.23,16.3,16.18,16.3,2636745.0,16.23,16.3,16.18,16.3,2636745.0
2015-08-13 10:10:00,16.3,16.38,16.22,16.31,3923490.0,16.3,16.38,16.22,16.31,3923490.0
2015-08-13 10:20:00,16.31,16.35,16.28,16.33,2099805.0,16.31,16.35,16.28,16.33,2099805.0
2015-08-13 10:30:00,16.32,16.35,16.3,16.33,1136805.0,16.32,16.35,16.3,16.33,1136805.0
2015-08-13 10:40:00,16.34,16.37,16.3,16.33,1871865.0,16.34,16.37,16.3,16.33,1871865.0
2015-08-13 10:50:00,16.33,16.43,16.32,16.37,1759485.0,16.33,16.43,16.32,16.37,1759485.0
2015-08-13 11:00:00,16.37,16.4,16.31,16.31,1188225.0,16.37,16.4,16.31,16.31,1188225.0
2015-08-13 11:10:00,16.31,16.31,16.23,16.27,2095515.0,16.31,16.31,16.23,16.27,2095515.0
2015-08-13 11:20:00,16.27,16.27,16.21,16.23,900990.0,16.27,16.27,16.21,16.23,900990.0
2015-08-13 11:30:00,16.23,16.28,16.22,16.23,602010.0,16.23,16.28,16.22,16.23,602010.0
2015-08-13 11:40:00,16.23,16.32,16.23,16.29,630180.0,16.23,16.32,16.23,16.29,630180.0
2015-08-13 11:50:00,16.3,16.3,16.22,16.26,588540.0,16.3,16.3,16.22,16.26,588540.0
2015-08-13 12:00:00,16.25,16.27,16.22,16.25,1126965.0,16.25,16.27,16.22,16.25,1126965.0
2015-08-13 12:10:00,16.24,16.26,16.21,16.21,933150.0,16.24,16.26,16.21,16.21,933150.0
2015-08-13 12:20:00,16.21,16.24,16.19,16.2,893055.0,16.21,16.24,16.19,16.2,893055.0
2015-08-13 12:30:00,16.2,16.27,16.19,16.2,1660245.0,16.2,16.27,16.19,16.2,1660245.0
2015-08-13 12:40:00,16.2,16.2,16.12,16.12,932025.0,16.2,16.2,16.12,16.12,932025.0
2015-08-13 12:50:00,16.12,16.16,16.07,16.08,616380.0,16.12,16.16,16.07,16.08,616380.0
2015-08-13 13:00:00,16.08,16.12,16.06,16.07,735375.0,16.08,16.12,16.06,16.07,735375.0
2015-08-13 13:10:00,16.07,16.08,16.03,16.06,694290.0,16.07,16.08,16.03,16.06,694290.0
2015-08-13 13:20:00,16.05,16.07,16.01,16.05,1021800.0,16.05,16.07,16.01,16.05,1021800.0
2015-08-13 13:30:00,16.04,16.07,16.02,16.04,822645.0,16.04,16.07,16.02,16.04,822645.0
2015-08-13 13:40:00,16.03,16.03,15.96,15.96,1405605.0,16.03,16.03,15.96,15.96,1405605.0
2015-08-13 13:50:00,15.97,15.97,15.94,15.96,498075.0,15.97,15.97,15.94,15.96,498075.0
2015-08-13 14:00:00,15.97,16.03,15.95,16.01,881460.0,15.97,16.03,15.95,16.01,881460.0
2015-08-13 14:10:00,16.01,16.04,15.98,16.0,745875.0,16.01,16.04,15.98,16.0,745875.0
2015-08-13 14:20:00,16.0,16.1,16.0,16.05,1502745.0,16.0,16.1,16.0,16.05,1502745.0
2015-08-13 14:30:00,16.05,16.09,16.04,16.07,633720.0,16.05,16.09,16.04,16.07,633720.0
2015-08-13 14:40:00,16.07,16.13,16.06,16.12,1122690.0,16.07,16.13,16.06,16.12,1122690.0
2015-08-13 14:50:00,16.13,16.16,16.07,16.09,1040910.0,16.13,16.16,16.07,16.09,1040910.0
2015-08-13 15:00:00,16.09,16.14,16.08,16.13,795900.0,16.09,16.14,16.08,16.13,795900.0
2015-08-13 15:10:00,16.13,16.21,16.12,16.18,1260270.0,16.13,16.21,16.12,16.18,1260270.0
2015-08-13 15:20:00,16.19,16.2,16.14,16.16,733575.0,16.19,16.2,16.14,16.16,733575.0
2015-08-13 15:30:00,16.16,16.16,16.1,16.12,1450035.0,16.16,16.16,16.1,16.12,1450035.0
2015-08-13 15:40:00,16.12,16.16,16.08,16.13,1443120.0,16.12,16.16,16.08,16.13,1443120.0
2015-08-13 15:50:00,16.13,16.19,16.13,16.17,2686980.0,16.13,16.19,16.13,16.17,2686980.0
2015-08-14 09:30:00,16.48,16.53,16.32,16.35,6124470.0,16.48,16.53,16.32,16.35,6124470.0
2015-08-14 09:40:00,16.35,16.38,16.25,16.29,3894705.0,16.35,16.38,16.25,16.29,3894705.0
2015-08-14 09:50:00,16.28,16.36,16.28,16.3,2431965.0,16.28,16.36,16.28,16.3,2431965.0
2015-08-14 10:00:00,16.3,16.31,16.22,16.29,2971230.0,16.3,16.31,16.22,16.29,2971230.0
2015-08-14 10:10:00,16.28,16.38,16.27,16.35,2479005.0,16.28,16.38,16.27,16.35,2479005.0
2015-08-14 10:20:00,16.34,16.36,16.32,16.33,1264545.0,16.34,16.36,16.32,16.33,1264545.0
2015-08-14 10:30:00,16.33,16.35,16.29,16.31,1133505.0,16.33,16.35,16.29,16.31,1133505.0
2015-08-14 10:40:00,16.32,16.34,16.22,16.23,2493525.0,16.32,16.34,16.22,16.23,2493525.0
2015-08-14 10:50:00,16.23,16.27,16.22,16.24,764550.0,16.23,16.27,16.22,16.24,764550.0
2015-08-14 11:00:00,16.24,16.3,16.23,16.27,1619235.0,16.24,16.3,16.23,16.27,1619235.0
2015-08-14 11:10:00,16.27,16.3,16.24,16.26,884310.0,16.27,16.3,16.24,16.26,884310.0
2015-08-14 11:20:00,16.26,16.31,16.26,16.29,839115.0,16.26,16.31,16.26,16.29,839115.0
2015-08-14 11:30:00,16.3,16.33,16.27,16.31,841620.0,16.3,16.33,16.27,16.31,841620.0
2015-08-14 11:40:00,16.3,16.37,16.3,16.34,1637760.0,16.3,16.37,16.3,16.34,1637760.0
2015-08-14 11:50:00,16.35,16.35,16.3,16.31,659325.0,16.35,16.35,16.3,16.31,659325.0
2015-08-14 12:00:00,16.32,16.32,16.28,16.31,525795.0,16.32,16.32,16.28,16.31,525795.0
2015-08-14 12:10:00,16.3,16.32,16.29,16.31,823845.0,16.3,16.32,16.29,16.31,823845.0
2015-08-14 12:20:00,16.31,16.35,16.28,16.34,1160295.0,16.31,16.35,16.28,16.34,1160295.0
2015-08-14 12:30:00,16.33,16.37,16.33,16.34,424425.0,16.33,16.37,16.33,16.34,424425.0
2015-08-14 12:40:00,16.34,16.36,16.31,16.32,327750.0,16.34,16.36,16.31,16.32,327750.0
2015-08-14 12:50:00,16.31,16.35,16.31,16.34,366195.0,16.31,16.35,16.31,16.34,366195.0
2015-08-14 13:00:00,16.33,16.34,16.28,16.29,879840.0,16.33,16.34,16.28,16.29,879840.0
2015-08-14 13:10:00,16.28,16.33,16.27,16.29,434385.0,16.28,16.33,16.27,16.29,434385.0
2015-08-14 13:20:00,16.29,16.3,16.28,16.28,321375.0,16.29,16.3,16.28,16.28,321375.0
2015-08-14 13:30:00,16.29,16.3,16.24,16.25,671415.0,16.29,16.3,16.24,16.25,671415.0
2015-08-14 13:40:00,16.24,16.26,16.22,16.23,748305.0,16.24,16.26,16.22,16.23,748305.0
2015-08-14 13:50:00,16.22,16.25,16.22,16.22,409950.0,16.22,16.25,16.22,16.22,409950.0
2015-08-14 14:00:00,16.22,16.23,16.2,16.22,596220.0,16.22,16.23,16.2,16.22,596220.0
2015-08-14 14:10:00,16.22,16.27,16.22,16.23,1265220.0,16.22,16.27,16.22,16.23,1265220.0
2015-08-14 14:20:00,16.23,16.27,16.22,16.25,534345.0,16.23,16.27,16.22,16.25,534345.0
2015-08-14 14:30:00,16.25,16.26,16.21,16.21,769680.0,16.25,16.26,16.21,16.21,769680.0
2015-08-14 14:40:00,16.21,16.21,16.15,16.16,1450350.0,16.21,16.21,16.15,16.16,1450350.0
2015-08-14 14:50:00,16.16,16.17,16.12,16.15,2121780.0,16.16,16.17,16.12,16.15,2121780.0
2015-08-14 15:00:00,16.15,16.2,16.15,16.16,1322985.0,16.15,16.2,16.15,16.16,1322985.0
2015-08-14 15:10:00,16.16,16.2,16.15,16.19,1143165.0,16.16,16.2,16.15,16.19,1143165.0
2015-08-14 15:20:00,16.18,16.2,16.17,16.18,508740.0,16.18,16.2,16.17,16.18,508740.0
2015-08-14 15:30:00,16.19,16.19,16.16,16.19,734130.0,16.19,16.19,16.16,16.19,734130.0
2015-08-14 15:40:00,16.19,16.22,16.16,16.21,1414155.0,16.19,16.22,16.16,16.21,1414155.0
2015-08-14 15:50:00,16.21,16.27,16.2,16.21,2681295.0,16.21,16.27,16.2,16.21,2681295.0
2015-08-17 09:30:00,17.04,17.11,16.83,16.84,12705195.0,17.04,17.11,16.83,16.84,12705195.0
2015-08-17 09:40:00,16.85,16.97,16.77,16.8,6159165.0,16.85,16.97,16.77,16.8,6159165.0
2015-08-17 09:50:00,16.8,16.85,16.72,16.82,5543265.0,16.8,16.85,16.72,16.82,5543265.0
2015-08-17 10:00:00,16.81,16.91,16.78,16.84,3632700.0,16.81,16.91,16.78,16.84,3632700.0
2015-08-17 10:10:00,16.85,16.89,16.8,16.88,2842680.0,16.85,16.89,16.8,16.88,2842680.0
2015-08-17 10:20:00,16.88,16.89,16.81,16.85,1661835.0,16.88,16.89,16.81,16.85,1661835.0
2015-08-17 10:30:00,16.84,16.85,16.7,16.73,2918055.0,16.84,16.85,16.7,16.73,2918055.0
2015-08-17 10:40:00,16.74,16.8,16.7,16.75,2539275.0,16.74,16.8,16.7,16.75,2539275.0
2015-08-17 10:50:00,16.78,16.83,16.75,16.81,1446690.0,16.78,16.83,16.75,16.81,1446690.0
2015-08-17 11:00:00,16.81,16.84,16.77,16.81,1475475.0,16.81,16.84,16.77,16.81,1475475.0
2015-08-17 11:10:00,16.81,16.84,16.73,16.74,1485240.0,16.81,16.84,16.73,16.74,1485240.0
2015-08-17 11:20:00,16.75,16.79,16.72,16.78,1744890.0,16.75,16.79,16.72,16.78,1744890.0
2015-08-17 11:30:00,16.77,16.79,16.73,16.75,1065240.0,16.77,16.79,16.73,16.75,1065240.0
2015-08-17 11:40:00,16.76,16.89,16.75,16.86,1886145.0,16.76,16.89,16.75,16.86,1886145.0
2015-08-17 11:50:00,16.87,16.89,16.83,16.87,1660185.0,16.87,16.89,16.83,16.87,1660185.0
2015-08-17 12:00:00,16.88,16.9,16.84,16.88,1339050.0,16.88,16.9,16.84,16.88,1339050.0
2015-08-17 12:10:00,16.87,16.87,16.81,16.82,1443300.0,16.87,16.87,16.81,16.82,1443300.0
2015-08-17 12:20:00,16.83,16.85,16.78,16.8,1174590.0,16.83,16.85,16.78,16.8,1174590.0
2015-08-17 12:30:00,16.8,16.86,16.79,16.86,1014360.0,16.8,16.86,16.79,16.86,1014360.0
2015-08-17 12:40:00,16.86,16.88,16.84,16.87,676830.0,16.86,16.88,16.84,16.87,676830.0
2015-08-17 12:50:00,16.86,16.93,16.84,16.93,2241915.0,16.86,16.93,16.84,16.93,2241915.0
2015-08-17 13:00:00,16.93,16.99,16.92,16.95,2294205.0,16.93,16.99,16.92,16.95,2294205.0
2015-08-17 13:10:00,16.94,16.97,16.9,16.92,1530165.0,16.94,16.97,16.9,16.92,1530165.0
2015-08-17 13:20:00,16.92,16.95,16.9,16.95,1581135.0,16.92,16.95,16.9,16.95,1581135.0
2015-08-17 13:30:00,16.96,16.96,16.9,16.93,1612815.0,16.96,16.96,16.9,16.93,1612815.0
2015-08-17 13:40:00,16.94,16.96,16.92,16.95,710730.0,16.94,16.96,16.92,16.95,710730.0
2015-08-17 13:50:00,16.95,17.02,16.93,16.96,1828785.0,16.95,17.02,16.93,16.96,1828785.0
2015-08-17 14:00:00,16.96,17.0,16.94,16.98,2128155.0,16.96,17.0,16.94,16.98,2128155.0
2015-08-17 14:10:00,16.99,17.01,16.91,16.96,1534725.0,16.99,17.01,16.91,16.96,1534725.0
2015-08-17 14:20:00,16.95,16.99,16.94,16.97,1057500.0,16.95,16.99,16.94,16.97,1057500.0
2015-08-17 14:30:00,16.97,16.98,16.9,16.91,888750.0,16.97,16.98,16.9,16.91,888750.0
2015-08-17 14:40:00,16.92,16.96,16.92,16.94,647625.0,16.92,16.96,16.92,16.94,647625.0
2015-08-17 14:50:00,16.95,16.96,16.91,16.93,850065.0,16.95,16.96,16.91,16.93,850065.0
2015-08-17 15:00:00,16.93,16.94,16.88,16.92,1182930.0,16.93,16.94,16.88,16.92,1182930.0
2015-08-17 15:10:00,16.91,16.93,16.89,16.91,994290.0,16.91,16.93,16.89,16.91,994290.0
2015-08-17 15:20:00,16.91,16.94,16.89,16.93,821865.0,16.91,16.94,16.89,16.93,821865.0
2015-08-17 15:30:00,16.93,16.98,16.91,16.95,1615635.0,16.93,16.98,16.91,16.95,1615635.0
2015-08-17 15:40:00,16.95,16.98,16.94,16.98,2029185.0,16.95,16.98,16.94,16.98,2029185.0
2015-08-17 15:50:00,16.98,17.03,16.97,17.0,4754880.0,16.98,17.03,16.97,17.0,4754880.0
2015-08-18 09:30:00,17.03,17.06,16.9,16.95,3942615.0,17.03,17.06,16.9,16.95,3942615.0
2015-08-18 09:40:00,16.96,17.08,16.95,17.08,2193105.0,16.96,17.08,16.95,17.08,2193105.0
2015-08-18 09:50:00,17.08,17.15,16.98,17.15,2277390.0,17.08,17.15,16.98,17.15,2277390.0
2015-08-18 10:00:00,17.15,17.26,17.06,17.21,4070100.0,17.15,17.26,17.06,17.21,4070100.0
2015-08-18 10:10:00,17.21,17.24,17.14,17.22,1858230.0,17.21,17.24,17.14,17.22,1858230.0
2015-08-18 10:20:00,17.21,17.32,17.19,17.22,3226710.0,17.21,17.32,17.19,17.22,3226710.0
2015-08-18 10:30:00,17.22,17.24,17.15,17.19,1487505.0,17.22,17.24,17.15,17.19,1487505.0
2015-08-18 10:40:00,17.18,17.27,17.18,17.25,1471560.0,17.18,17.27,17.18,17.25,1471560.0
2015-08-18 10:50:00,17.26,17.27,17.17,17.19,1386630.0,17.26,17.27,17.17,17.19,1386630.0
2015-08-18 11:00:00,17.19,17.19,17.14,17.17,952215.0,17.19,17.19,17.14,17.17,952215.0
2015-08-18 11:10:00,17.17,17.21,17.15,17.17,1385130.0,17.17,17.21,17.15,17.17,1385130.0
2015-08-18 11:20:00,17.17,17.18,17.14,17.17,821025.0,17.17,17.18,17.14,17.17,821025.0
2015-08-18 11:30:00,17.17,17.17,17.11,17.13,1085805.0,17.17,17.17,17.11,17.13,1085805.0
2015-08-18 11:40:00,17.13,17.13,17.1,17.11,1452315.0,17.13,17.13,17.1,17.11,1452315.0
2015-08-18 11:50:00,17.12,17.15,17.09,17.12,912420.0,17.12,17.15,17.09,17.12,912420.0
2015-08-18 12:00:00,17.13,17.17,17.11,17.14,784905.0,17.13,17.17,17.11,17.14,784905.0
2015-08-18 12:10:00,17.14,17.16,17.13,17.13,825420.0,17.14,17.16,17.13,17.13,825420.0
2015-08-18 12:20:00,17.13,17.18,17.1,17.17,544155.0,17.13,17.18,17.1,17.17,544155.0
2015-08-18 12:30:00,17.17,17.17,17.14,17.16,252630.0,17.17,17.17,17.14,17.16,252630.0
2015-08-18 12:40:00,17.17,17.17,17.14,17.15,381435.0,17.17,17.17,17.14,17.15,381435.0
2015-08-18 12:50:00,17.15,17.18,17.14,17.14,456090.0,17.15,17.18,17.14,17.14,456090.0
2015-08-18 13:00:00,17.15,17.18,17.12,17.18,531570.0,17.15,17.18,17.12,17.18,531570.0
2015-08-18 13:10:00,17.18,17.18,17.15,17.18,462105.0,17.18,17.18,17.15,17.18,462105.0
2015-08-18 13:20:00,17.18,17.18,17.15,17.17,357360.0,17.18,17.18,17.15,17.17,357360.0
2015-08-18 13:30:00,17.17,17.19,17.15,17.18,566325.0,17.17,17.19,17.15,17.18,566325.0
2015-08-18 13:40:00,17.19,17.21,17.17,17.17,854490.0,17.19,17.21,17.17,17.17,854490.0
2015-08-18 13:50:00,17.17,17.19,17.15,17.18,589695.0,17.17,17.19,17.15,17.18,589695.0
2015-08-18 14:00:00,17.18,17.19,17.15,17.19,376245.0,17.18,17.19,17.15,17.19,376245.0
2015-08-18 14:10:00,17.2,17.2,17.17,17.18,559920.0,17.2,17.2,17.17,17.18,559920.0
2015-08-18 14:20:00,17.18,17.2,17.17,17.19,483345.0,17.18,17.2,17.17,17.19,483345.0
2015-08-18 14:30:00,17.19,17.23,17.18,17.2,604740.0,17.19,17.23,17.18,17.2,604740.0
2015-08-18 14:40:00,17.2,17.25,17.2,17.25,713340.0,17.2,17.25,17.2,17.25,713340.0
2015-08-18 14:50:00,17.25,17.25,17.22,17.23,791010.0,17.25,17.25,17.22,17.23,791010.0
2015-08-18 15:00:00,17.22,17.24,17.19,17.24,970740.0,17.22,17.24,17.19,17.24,970740.0
2015-08-18 15:10:00,17.24,17.27,17.23,17.25,1136655.0,17.24,17.27,17.23,17.25,1136655.0
2015-08-18 15:20:00,17.25,17.26,17.23,17.25,1015110.0,17.25,17.26,17.23,17.25,1015110.0
2015-08-18 15:30:00,17.25,17.3,17.23,17.29,1840335.0,17.25,17.3,17.23,17.29,1840335.0
2015-08-18 15:40:00,17.29,17.36,17.25,17.35,3741420.0,17.29,17.36,17.25,17.35,3741420.0
2015-08-18 15:50:00,17.35,17.4,17.32,17.38,5264130.0,17.35,17.4,17.32,17.38,5264130.0
2015-08-19 09:30:00,17.36,17.38,17.21,17.21,3251550.0,17.36,17.38,17.21,17.21,3251550.0
2015-08-19 09:40:00,17.22,17.25,17.15,17.21,2836395.0,17.22,17.25,17.15,17.21,2836395.0
2015-08-19 09:50:00,17.2,17.2,17.12,17.14,2308530.0,17.2,17.2,17.12,17.14,2308530.0
2015-08-19 10:00:00,17.15,17.28,17.11,17.27,1653675.0,17.15,17.28,17.11,17.27,1653675.0
2015-08-19 10:10:00,17.28,17.3,17.23,17.28,1358595.0,17.28,17.3,17.23,17.28,1358595.0
2015-08-19 10:20:00,17.29,17.37,17.27,17.33,1340865.0,17.29,17.37,17.27,17.33,1340865.0
2015-08-19 10:30:00,17.33,17.35,17.27,17.31,744705.0,17.33,17.35,17.27,17.31,744705.0
2015-08-19 10:40:00,17.32,17.32,17.2,17.23,1346505.0,17.32,17.32,17.2,17.23,1346505.0
2015-08-19 10:50:00,17.23,17.25,17.21,17.24,1447380.0,17.23,17.25,17.21,17.24,1447380.0
2015-08-19 11:00:00,17.24,17.28,17.19,17.23,1823025.0,17.24,17.28,17.19,17.23,1823025.0
2015-08-19 11:10:00,17.22,17.22,17.13,17.14,1045575.0,17.22,17.22,17.13,17.14,1045575.0
2015-08-19 11:20:00,17.14,17.17,17.09,17.13,1347615.0,17.14,17.17,17.09,17.13,1347615.0
2015-08-19 11:30:00,17.13,17.14,17.05,17.06,1263210.0,17.13,17.14,17.05,17.06,1263210.0
2015-08-19 11:40:00,17.07,17.09,17.03,17.03,1357410.0,17.07,17.09,17.03,17.03,1357410.0
2015-08-19 11:50:00,17.04,17.1,17.02,17.09,895845.0,17.04,17.1,17.02,17.09,895845.0
2015-08-19 12:00:00,17.09,17.11,17.07,17.09,427020.0,17.09,17.11,17.07,17.09,427020.0
2015-08-19 12:10:00,17.1,17.12,17.07,17.08,427500.0,17.1,17.12,17.07,17.08,427500.0
2015-08-19 12:20:00,17.08,17.13,17.08,17.12,388965.0,17.08,17.13,17.08,17.12,388965.0
2015-08-19 12:30:00,17.11,17.15,17.11,17.14,992715.0,17.11,17.15,17.11,17.14,992715.0
2015-08-19 12:40:00,17.14,17.17,17.07,17.09,731385.0,17.14,17.17,17.07,17.09,731385.0
2015-08-19 12:50:00,17.09,17.11,17.07,17.08,405915.0,17.09,17.11,17.07,17.08,405915.0
2015-08-19 13:00:00,17.08,17.12,17.08,17.09,536310.0,17.08,17.12,17.08,17.09,536310.0
2015-08-19 13:10:00,17.08,17.12,17.08,17.1,532170.0,17.08,17.12,17.08,17.1,532170.0
2015-08-19 13:20:00,17.1,17.15,17.09,17.1,511005.0,17.1,17.15,17.09,17.1,511005.0
2015-08-19 13:30:00,17.09,17.13,17.08,17.11,296805.0,17.09,17.13,17.08,17.11,296805.0
2015-08-19 13:40:00,17.11,17.16,17.1,17.14,404670.0,17.11,17.16,17.1,17.14,404670.0
2015-08-19 13:50:00,17.14,17.16,17.1,17.12,833325.0,17.14,17.16,17.1,17.12,833325.0
2015-08-19 14:00:00,17.12,17.23,17.11,17.23,1148325.0,17.12,17.23,17.11,17.23,1148325.0
2015-08-19 14:10:00,17.23,17.28,17.22,17.26,1664235.0,17.23,17.28,17.22,17.26,1664235.0
2015-08-19 14:20:00,17.27,17.28,17.2,17.22,1174170.0,17.27,17.28,17.2,17.22,1174170.0
2015-08-19 14:30:00,17.21,17.22,17.18,17.19,1186200.0,17.21,17.22,17.18,17.19,1186200.0
2015-08-19 14:40:00,17.19,17.2,17.14,17.15,833100.0,17.19,17.2,17.14,17.15,833100.0
2015-08-19 14:50:00,17.16,17.16,17.05,17.08,1278960.0,17.16,17.16,17.05,17.08,1278960.0
2015-08-19 15:00:00,17.08,17.1,17.03,17.09,1289895.0,17.08,17.1,17.03,17.09,1289895.0
2015-08-19 15:10:00,17.09,17.1,17.03,17.04,1068030.0,17.09,17.1,17.03,17.04,1068030.0
2015-08-19 15:20:00,17.04,17.07,17.02,17.04,959235.0,17.04,17.07,17.02,17.04,959235.0
2015-08-19 15:30:00,17.04,17.05,17.0,17.01,1334565.0,17.04,17.05,17.0,17.01,1334565.0
2015-08-19 15:40:00,17.0,17.08,17.0,17.06,1513695.0,17.0,17.08,17.0,17.06,1513695.0
2015-08-19 15:50:00,17.06,17.06,17.01,17.02,1806630.0,17.06,17.06,17.01,17.02,1806630.0
2015-08-20 09:30:00,16.8,16.95,16.77,16.9,3974985.0,16.8,16.95,16.77,16.9,3974985.0
2015-08-20 09:40:00,16.9,16.97,16.84,16.87,1447080.0,16.9,16.97,16.84,16.87,1447080.0
2015-08-20 09:50:00,16.86,16.88,16.78,16.82,1912485.0,16.86,16.88,16.78,16.82,1912485.0
2015-08-20 10:00:00,16.82,16.85,16.76,16.84,1383360.0,16.82,16.85,16.76,16.84,1383360.0
2015-08-20 10:10:00,16.85,16.86,16.75,16.75,1444425.0,16.85,16.86,16.75,16.75,1444425.0
2015-08-20 10:20:00,16.76,16.77,16.62,16.62,3647625.0,16.76,16.77,16.62,16.62,3647625.0
2015-08-20 10:30:00,16.62,16.62,16.52,16.58,2469135.0,16.62,16.62,16.52,16.58,2469135.0
2015-08-20 10:40:00,16.58,16.61,16.57,16.58,1483395.0,16.58,16.61,16.57,16.58,1483395.0
2015-08-20 10:50:00,16.57,16.58,16.47,16.47,2190690.0,16.57,16.58,16.47,16.47,2190690.0
2015-08-20 11:00:00,16.47,16.57,16.45,16.48,1177410.0,16.47,16.57,16.45,16.48,1177410.0
2015-08-20 11:10:00,16.48,16.49,16.34,16.35,2518935.0,16.48,16.49,16.34,16.35,2518935.0
2015-08-20 11:20:00,16.34,16.47,16.3,16.41,2199075.0,16.34,16.47,16.3,16.41,2199075.0
2015-08-20 11:30:00,16.4,16.44,16.37,16.42,574740.0,16.4,16.44,16.37,16.42,574740.0
2015-08-20 11:40:00,16.42,16.46,16.4,16.46,454200.0,16.42,16.46,16.4,16.46,454200.0
2015-08-20 11:50:00,16.46,16.52,16.44,16.52,893835.0,16.46,16.52,16.44,16.52,893835.0
2015-08-20 12:00:00,16.52,16.52,16.45,16.49,1856925.0,16.52,16.52,16.45,16.49,1856925.0
2015-08-20 12:10:00,16.48,16.52,16.46,16.49,867960.0,16.48,16.52,16.46,16.49,867960.0
2015-08-20 12:20:00,16.49,16.52,16.47,16.49,1088115.0,16.49,16.52,16.47,16.49,1088115.0
2015-08-20 12:30:00,16.49,16.49,16.41,16.41,1065360.0,16.49,16.49,16.41,16.41,1065360.0
2015-08-20 12:40:00,16.42,16.43,16.36,16.38,1445235.0,16.42,16.43,16.36,16.38,1445235.0
2015-08-20 12:50:00,16.38,16.38,16.31,16.35,1405530.0,16.38,16.38,16.31,16.35,1405530.0
2015-08-20 13:00:00,16.36,16.37,16.32,16.33,511530.0,16.36,16.37,16.32,16.33,511530.0
2015-08-20 13:10:00,16.34,16.38,16.3,16.37,583935.0,16.34,16.38,16.3,16.37,583935.0
2015-08-20 13:20:00,16.37,16.4,16.36,16.39,930030.0,16.37,16.4,16.36,16.39,930030.0
2015-08-20 13:30:00,16.39,16.42,16.37,16.38,440985.0,16.39,16.42,16.37,16.38,440985.0
2015-08-20 13:40:00,16.38,16.38,16.32,16.37,559215.0,16.38,16.38,16.32,16.37,559215.0
2015-08-20 13:50:00,16.38,16.42,16.38,16.4,519090.0,16.38,16.42,16.38,16.4,519090.0
2015-08-20 14:00:00,16.39,16.4,16.33,16.36,554415.0,16.39,16.4,16.33,16.36,554415.0
2015-08-20 14:10:00,16.36,16.4,16.32,16.35,666180.0,16.36,16.4,16.32,16.35,666180.0
2015-08-20 14:20:00,16.34,16.35,16.23,16.23,1494180.0,16.34,16.35,16.23,16.23,1494180.0
2015-08-20 14:30:00,16.24,16.28,16.18,16.2,1873890.0,16.24,16.28,16.18,16.2,1873890.0
2015-08-20 14:40:00,16.2,16.21,16.13,16.15,2466120.0,16.2,16.21,16.13,16.15,2466120.0
2015-08-20 14:50:00,16.16,16.25,16.16,16.24,1498170.0,16.16,16.25,16.16,16.24,1498170.0
2015-08-20 15:00:00,16.24,16.3,16.21,16.27,1370475.0,16.24,16.3,16.21,16.27,1370475.0
2015-08-20 15:10:00,16.27,16.3,16.24,16.26,1078635.0,16.27,16.3,16.24,16.26,1078635.0
2015-08-20 15:20:00,16.26,16.28,16.24,16.28,1601595.0,16.26,16.28,16.24,16.28,1601595.0
2015-08-20 15:30:00,16.28,16.32,16.25,16.25,1922310.0,16.28,16.32,16.25,16.25,1922310.0
2015-08-20 15:40:00,16.25,16.28,16.21,16.22,2529180.0,16.25,16.28,16.21,16.22,2529180.0
2015-08-20 15:50:00,16.22,16.22,16.13,16.15,5294685.0,16.22,16.22,16.13,16.15,5294685.0
2015-08-21 09:30:00,15.73,15.88,15.67,15.87,5630175.0,15.73,15.88,15.67,15.87,5630175.0
2015-08-21 09:40:00,15.86,16.04,15.77,16.02,3829050.0,15.86,16.04,15.77,16.02,3829050.0
2015-08-21 09:50:00,16.02,16.02,15.92,15.97,1386555.0,16.02,16.02,15.92,15.97,1386555.0
2015-08-21 10:00:00,15.97,16.25,15.96,16.15,3681360.0,15.97,16.25,15.96,16.15,3681360.0
2015-08-21 10:10:00,16.14,16.15,16.03,16.07,1598340.0,16.14,16.15,16.03,16.07,1598340.0
2015-08-21 10:20:00,16.07,16.11,15.96,15.96,1431675.0,16.07,16.11,15.96,15.96,1431675.0
2015-08-21 10:30:00,15.96,15.99,15.77,15.77,2245365.0,15.96,15.99,15.77,15.77,2245365.0
2015-08-21 10:40:00,15.77,15.86,15.77,15.78,2956485.0,15.77,15.86,15.77,15.78,2956485.0
2015-08-21 10:50:00,15.8,15.84,15.72,15.73,2975970.0,15.8,15.84,15.72,15.73,2975970.0
2015-08-21 11:00:00,15.73,15.76,15.62,15.63,2769555.0,15.73,15.76,15.62,15.63,2769555.0
2015-08-21 11:10:00,15.62,15.73,15.59,15.7,2499135.0,15.62,15.73,15.59,15.7,2499135.0
2015-08-21 11:20:00,15.7,15.71,15.6,15.67,1221240.0,15.7,15.71,15.6,15.67,1221240.0
2015-08-21 11:30:00,15.67,15.7,15.56,15.56,1786290.0,15.67,15.7,15.56,15.56,1786290.0
2015-08-21 11:40:00,15.57,15.67,15.57,15.65,1544520.0,15.57,15.67,15.57,15.65,1544520.0
2015-08-21 11:50:00,15.65,15.74,15.6,15.72,1154175.0,15.65,15.74,15.6,15.72,1154175.0
2015-08-21 12:00:00,15.72,15.87,15.66,15.84,2494800.0,15.72,15.87,15.66,15.84,2494800.0
2015-08-21 12:10:00,15.84,15.89,15.75,15.81,2896635.0,15.84,15.89,15.75,15.81,2896635.0
2015-08-21 12:20:00,15.81,15.84,15.68,15.69,1496985.0,15.81,15.84,15.68,15.69,1496985.0
2015-08-21 12:30:00,15.68,15.76,15.66,15.74,1421145.0,15.68,15.76,15.66,15.74,1421145.0
2015-08-21 12:40:00,15.73,15.73,15.64,15.68,706830.0,15.73,15.73,15.64,15.68,706830.0
2015-08-21 12:50:00,15.68,15.7,15.64,15.64,817560.0,15.68,15.7,15.64,15.64,817560.0
2015-08-21 13:00:00,15.64,15.72,15.63,15.65,1686540.0,15.64,15.72,15.63,15.65,1686540.0
2015-08-21 13:10:00,15.64,15.71,15.62,15.64,2467095.0,15.64,15.71,15.62,15.64,2467095.0
2015-08-21 13:20:00,15.65,15.79,15.64,15.77,1030575.0,15.65,15.79,15.64,15.77,1030575.0
2015-08-21 13:30:00,15.78,15.82,15.69,15.82,1432965.0,15.78,15.82,15.69,15.82,1432965.0
2015-08-21 13:40:00,15.81,15.82,15.72,15.79,982890.0,15.81,15.82,15.72,15.79,982890.0
2015-08-21 13:50:00,15.78,15.81,15.73,15.79,578340.0,15.78,15.81,15.73,15.79,578340.0
2015-08-21 14:00:00,15.8,15.82,15.74,15.79,838965.0,15.8,15.82,15.74,15.79,838965.0
2015-08-21 14:10:00,15.78,15.81,15.77,15.79,1530990.0,15.78,15.81,15.77,15.79,1530990.0
2015-08-21 14:20:00,15.79,15.81,15.77,15.79,1115370.0,15.79,15.81,15.77,15.79,1115370.0
2015-08-21 14:30:00,15.79,15.84,15.76,15.76,1125825.0,15.79,15.84,15.76,15.76,1125825.0
2015-08-21 14:40:00,15.77,15.77,15.67,15.68,1179810.0,15.77,15.77,15.67,15.68,1179810.0
2015-08-21 14:50:00,15.68,15.71,15.64,15.67,1885830.0,15.68,15.71,15.64,15.67,1885830.0
2015-08-21 15:00:00,15.66,15.68,15.58,15.6,1591425.0,15.66,15.68,15.58,15.6,1591425.0
2015-08-21 15:10:00,15.6,15.61,15.51,15.57,2233530.0,15.6,15.61,15.51,15.57,2233530.0
2015-08-21 15:20:00,15.57,15.57,15.45,15.47,2396460.0,15.57,15.57,15.45,15.47,2396460.0
2015-08-21 15:30:00,15.47,15.47,15.37,15.41,3327435.0,15.47,15.47,15.37,15.41,3327435.0
2015-08-21 15:40:00,15.41,15.49,15.4,15.47,3820170.0,15.41,15.49,15.4,15.47,3820170.0
2015-08-21 15:50:00,15.46,15.48,15.38,15.39,5808885.0,15.46,15.48,15.38,15.39,5808885.0
2015-08-24 09:30:00,13.52,14.4,13.0,14.32,14195220.0,13.52,14.4,13.0,14.32,14195220.0
2015-08-24 09:40:00,14.33,14.69,13.87,14.38,6846900.0,14.33,14.69,13.87,14.38,6846900.0
2015-08-24 09:50:00,14.36,14.53,14.36,14.49,6036300.0,14.36,14.53,14.36,14.49,6036300.0
2015-08-24 10:00:00,14.45,14.79,14.45,14.79,4492980.0,14.45,14.79,14.45,14.79,4492980.0
2015-08-24 10:10:00,14.79,14.93,14.68,14.87,5979540.0,14.79,14.93,14.68,14.87,5979540.0
2015-08-24 10:20:00,14.84,15.06,14.74,14.9,4177140.0,14.84,15.06,14.74,14.9,4177140.0
2015-08-24 10:30:00,14.93,14.96,14.67,14.71,4673235.0,14.93,14.96,14.67,14.71,4673235.0
2015-08-24 10:40:00,14.71,14.92,14.7,14.87,2476650.0,14.71,14.92,14.7,14.87,2476650.0
2015-08-24 10:50:00,14.87,15.13,14.86,15.09,4029075.0,14.87,15.13,14.86,15.09,4029075.0
2015-08-24 11:00:00,15.1,15.11,14.88,14.92,3960225.0,15.1,15.11,14.88,14.92,3960225.0
2015-08-24 11:10:00,14.93,14.93,14.81,14.84,1604580.0,14.93,14.93,14.81,14.84,1604580.0
2015-08-24 11:20:00,14.85,14.87,14.74,14.83,1755405.0,14.85,14.87,14.74,14.83,1755405.0
2015-08-24 11:30:00,14.82,14.93,14.74,14.91,1171335.0,14.82,14.93,14.74,14.91,1171335.0
2015-08-24 11:40:00,14.9,15.03,14.83,15.02,1342410.0,14.9,15.03,14.83,15.02,1342410.0
2015-08-24 11:50:00,15.03,15.37,15.02,15.27,4046595.0,15.03,15.37,15.02,15.27,4046595.0
2015-08-24 12:00:00,15.27,15.37,15.21,15.29,2642700.0,15.27,15.37,15.21,15.29,2642700.0
2015-08-24 12:10:00,15.3,15.36,15.22,15.26,1725660.0,15.3,15.36,15.22,15.26,1725660.0
2015-08-24 12:20:00,15.26,15.36,15.26,15.3,1286325.0,15.26,15.36,15.26,15.3,1286325.0
2015-08-24 12:30:00,15.3,15.42,15.27,15.41,1800450.0,15.3,15.42,15.27,15.41,1800450.0
2015-08-24 12:40:00,15.41,15.43,15.21,15.23,1820640.0,15.41,15.43,15.21,15.23,1820640.0
2015-08-24 12:50:00,15.21,15.25,15.12,15.13,1658625.0,15.21,15.25,15.12,15.13,1658625.0
2015-08-24 13:00:00,15.14,15.32,15.12,15.3,946215.0,15.14,15.32,15.12,15.3,946215.0
2015-08-24 13:10:00,15.3,15.31,15.19,15.2,1702005.0,15.3,15.31,15.19,15.2,1702005.0
2015-08-24 13:20:00,15.2,15.22,15.0,15.02,1990275.0,15.2,15.22,15.0,15.02,1990275.0
2015-08-24 13:30:00,15.02,15.04,14.81,14.84,2366985.0,15.02,15.04,14.81,14.84,2366985.0
2015-08-24 13:40:00,14.83,14.96,14.8,14.93,1205820.0,14.83,14.96,14.8,14.93,1205820.0
2015-08-24 13:50:00,14.91,14.93,14.82,14.82,1176000.0,14.91,14.93,14.82,14.82,1176000.0
2015-08-24 14:00:00,14.82,14.86,14.76,14.77,1763175.0,14.82,14.86,14.76,14.77,1763175.0
2015-08-24 14:10:00,14.77,14.87,14.69,14.83,2117970.0,14.77,14.87,14.69,14.83,2117970.0
2015-08-24 14:20:00,14.84,14.87,14.74,14.78,1708140.0,14.84,14.87,14.74,14.78,1708140.0
2015-08-24 14:30:00,14.79,14.97,14.77,14.87,1303635.0,14.79,14.97,14.77,14.87,1303635.0
2015-08-24 14:40:00,14.86,14.87,14.74,14.78,704175.0,14.86,14.87,14.74,14.78,704175.0
2015-08-24 14:50:00,14.76,14.76,14.67,14.67,2624925.0,14.76,14.76,14.67,14.67,2624925.0
2015-08-24 15:00:00,14.67,14.7,14.57,14.68,2281830.0,14.67,14.7,14.57,14.68,2281830.0
2015-08-24 15:10:00,14.68,14.68,14.5,14.5,1866585.0,14.68,14.68,14.5,14.5,1866585.0
2015-08-24 15:20:00,14.5,14.52,14.37,14.44,3758490.0,14.5,14.52,14.37,14.44,3758490.0
2015-08-24 15:30:00,14.45,14.86,14.44,14.81,4010205.0,14.45,14.86,14.44,14.81,4010205.0
2015-08-24 15:40:00,14.81,14.93,14.71,14.72,4017885.0,14.81,14.93,14.71,14.72,4017885.0
2015-08-24 15:50:00,14.71,14.8,14.59,14.6,4956720.0,14.71,14.8,14.59,14.6,4956720.0
2015-08-25 09:30:00,15.37,15.39,15.1,15.16,6076410.0,15.37,15.39,15.1,15.16,6076410.0
2015-08-25 09:40:00,15.15,15.16,14.91,15.0,3502695.0,15.15,15.16,14.91,15.0,3502695.0
2015-08-25 09:50:00,14.99,15.12,14.93,14.97,1749450.0,14.99,15.12,14.93,14.97,1749450.0
2015-08-25 10:00:00,14.98,15.03,14.93,15.0,1487235.0,14.98,15.03,14.93,15.0,1487235.0
2015-08-25 10:10:00,15.02,15.14,14.96,15.12,1520820.0,15.02,15.14,14.96,15.12,1520820.0
2015-08-25 10:20:00,15.12,15.15,15.04,15.11,1226055.0,15.12,15.15,15.04,15.11,1226055.0
2015-08-25 10:30:00,15.11,15.13,15.02,15.13,1016325.0,15.11,15.13,15.02,15.13,1016325.0
2015-08-25 10:40:00,15.12,15.2,15.09,15.14,1264725.0,15.12,15.2,15.09,15.14,1264725.0
2015-08-25 10:50:00,15.15,15.17,15.12,15.16,969765.0,15.15,15.17,15.12,15.16,969765.0
2015-08-25 11:00:00,15.16,15.23,15.16,15.22,1192530.0,15.16,15.23,15.16,15.22,1192530.0
2015-08-25 11:10:00,15.23,15.33,15.22,15.27,1546020.0,15.23,15.33,15.22,15.27,1546020.0
2015-08-25 11:20:00,15.27,15.32,15.23,15.25,840600.0,15.27,15.32,15.23,15.25,840600.0
2015-08-25 11:30:00,15.25,15.31,15.21,15.25,1203435.0,15.25,15.31,15.21,15.25,1203435.0
2015-08-25 11:40:00,15.25,15.27,15.19,15.26,1768200.0,15.25,15.27,15.19,15.26,1768200.0
2015-08-25 11:50:00,15.24,15.26,15.15,15.18,785190.0,15.24,15.26,15.15,15.18,785190.0
2015-08-25 12:00:00,15.17,15.22,15.17,15.22,569250.0,15.17,15.22,15.17,15.22,569250.0
2015-08-25 12:10:00,15.21,15.26,15.2,15.22,596415.0,15.21,15.26,15.2,15.22,596415.0
2015-08-25 12:20:00,15.22,15.26,15.21,15.24,488520.0,15.22,15.26,15.21,15.24,488520.0
2015-08-25 12:30:00,15.23,15.25,15.18,15.18,487320.0,15.23,15.25,15.18,15.18,487320.0
2015-08-25 12:40:00,15.18,15.21,15.17,15.19,441315.0,15.18,15.21,15.17,15.19,441315.0
2015-08-25 12:50:00,15.18,15.22,15.13,15.14,341865.0,15.18,15.22,15.13,15.14,341865.0
2015-08-25 13:00:00,15.14,15.14,15.1,15.11,690930.0,15.14,15.14,15.1,15.11,690930.0
2015-08-25 13:10:00,15.1,15.13,15.04,15.05,458535.0,15.1,15.13,15.04,15.05,458535.0
2015-08-25 13:20:00,15.05,15.11,14.96,14.97,1841400.0,15.05,15.11,14.96,14.97,1841400.0
2015-08-25 13:30:00,14.97,15.02,14.94,15.0,1698105.0,14.97,15.02,14.94,15.0,1698105.0
2015-08-25 13:40:00,15.01,15.01,14.95,14.99,782760.0,15.01,15.01,14.95,14.99,782760.0
2015-08-25 13:50:00,14.99,15.06,14.97,15.03,668205.0,14.99,15.06,14.97,15.03,668205.0
2015-08-25 14:00:00,15.02,15.04,14.94,14.94,646425.0,15.02,15.04,14.94,14.94,646425.0
2015-08-25 14:10:00,14.94,14.96,14.87,14.96,1138110.0,14.94,14.96,14.87,14.96,1138110.0
2015-08-25 14:20:00,14.96,14.98,14.92,14.98,548325.0,14.96,14.98,14.92,14.98,548325.0
2015-08-25 14:30:00,14.97,15.04,14.94,14.95,700920.0,14.97,15.04,14.94,14.95,700920.0
2015-08-25 14:40:00,14.95,15.03,14.95,15.03,452640.0,14.95,15.03,14.95,15.03,452640.0
2015-08-25 14:50:00,15.03,15.08,15.01,15.03,619350.0,15.03,15.08,15.01,15.03,619350.0
2015-08-25 15:00:00,15.02,15.08,14.96,14.97,549705.0,15.02,15.08,14.96,14.97,549705.0
2015-08-25 15:10:00,14.98,14.99,14.89,14.91,854625.0,14.98,14.99,14.89,14.91,854625.0
2015-08-25 15:20:00,14.91,14.91,14.81,14.83,1374285.0,14.91,14.91,14.81,14.83,1374285.0
2015-08-25 15:30:00,14.82,14.85,14.67,14.69,3152040.0,14.82,14.85,14.67,14.69,3152040.0
2015-08-25 15:40:00,14.69,14.81,14.67,14.67,1971465.0,14.69,14.81,14.67,14.67,1971465.0
2015-08-25 15:50:00,14.67,14.79,14.61,14.67,4086240.0,14.67,14.79,14.61,14.67,4086240.0
2015-08-26 09:30:00,15.2,15.2,14.83,14.9,3911460.0,15.2,15.2,14.83,14.9,3911460.0
2015-08-26 09:40:00,14.91,15.0,14.78,14.96,1914210.0,14.91,15.0,14.78,14.96,1914210.0
2015-08-26 09:50:00,14.94,14.96,14.76,14.78,1823940.0,14.94,14.96,14.76,14.78,1823940.0
2015-08-26 10:00:00,14.78,14.85,14.72,14.78,1950945.0,14.78,14.85,14.72,14.78,1950945.0
2015-08-26 10:10:00,14.77,14.82,14.49,14.54,2764740.0,14.77,14.82,14.49,14.54,2764740.0
2015-08-26 10:20:00,14.54,14.73,14.48,14.71,1952415.0,14.54,14.73,14.48,14.71,1952415.0
2015-08-26 10:30:00,14.71,14.8,14.65,14.74,1363350.0,14.71,14.8,14.65,14.74,1363350.0
2015-08-26 10:40:00,14.74,14.75,14.66,14.7,1225470.0,14.74,14.75,14.66,14.7,1225470.0
2015-08-26 10:50:00,14.7,14.8,14.63,14.66,1420380.0,14.7,14.8,14.63,14.66,1420380.0
2015-08-26 11:00:00,14.66,14.66,14.57,14.57,1152810.0,14.66,14.66,14.57,14.57,1152810.0
2015-08-26 11:10:00,14.55,14.6,14.52,14.57,1276590.0,14.55,14.6,14.52,14.57,1276590.0
2015-08-26 11:20:00,14.57,14.63,14.53,14.59,847710.0,14.57,14.63,14.53,14.59,847710.0
2015-08-26 11:30:00,14.58,14.61,14.42,14.43,1599780.0,14.58,14.61,14.42,14.43,1599780.0
2015-08-26 11:40:00,14.42,14.52,14.41,14.51,1424880.0,14.42,14.52,14.41,14.51,1424880.0
2015-08-26 11:50:00,14.5,14.55,14.38,14.43,1695210.0,14.5,14.55,14.38,14.43,1695210.0
2015-08-26 12:00:00,14.41,14.47,14.37,14.46,1036620.0,14.41,14.47,14.37,14.46,1036620.0
2015-08-26 12:10:00,14.44,14.6,14.43,14.54,1088160.0,14.44,14.6,14.43,14.54,1088160.0
2015-08-26 12:20:00,14.55,14.59,14.43,14.44,808470.0,14.55,14.59,14.43,14.44,808470.0
2015-08-26 12:30:00,14.45,14.5,14.4,14.44,983985.0,14.45,14.5,14.4,14.44,983985.0
2015-08-26 12:40:00,14.43,14.48,14.39,14.48,1020360.0,14.43,14.48,14.39,14.48,1020360.0
2015-08-26 12:50:00,14.47,14.57,14.42,14.55,1154100.0,14.47,14.57,14.42,14.55,1154100.0
2015-08-26 13:00:00,14.54,14.61,14.49,14.53,1325055.0,14.54,14.61,14.49,14.53,1325055.0
2015-08-26 13:10:00,14.51,14.57,14.51,14.54,390180.0,14.51,14.57,14.51,14.54,390180.0
2015-08-26 13:20:00,14.56,14.66,14.55,14.65,1167150.0,14.56,14.66,14.55,14.65,1167150.0
2015-08-26 13:30:00,14.65,14.74,14.61,14.73,1427730.0,14.65,14.74,14.61,14.73,1427730.0
2015-08-26 13:40:00,14.73,14.76,14.64,14.67,1327020.0,14.73,14.76,14.64,14.67,1327020.0
2015-08-26 13:50:00,14.67,14.72,14.64,14.68,1816170.0,14.67,14.72,14.64,14.68,1816170.0
2015-08-26 14:00:00,14.67,14.73,14.6,14.69,1787505.0,14.67,14.73,14.6,14.69,1787505.0
2015-08-26 14:10:00,14.7,14.72,14.61,14.64,1064040.0,14.7,14.72,14.61,14.64,1064040.0
2015-08-26 14:20:00,14.65,14.67,14.61,14.65,1392480.0,14.65,14.67,14.61,14.65,1392480.0
2015-08-26 14:30:00,14.65,14.68,14.62,14.68,1501830.0,14.65,14.68,14.62,14.68,1501830.0
2015-08-26 14:40:00,14.68,14.75,14.68,14.7,2099130.0,14.68,14.75,14.68,14.7,2099130.0
2015-08-26 14:50:00,14.69,14.73,14.66,14.71,1708050.0,14.69,14.73,14.66,14.71,1708050.0
2015-08-26 15:00:00,14.71,14.84,14.66,14.84,1795770.0,14.71,14.84,14.66,14.84,1795770.0
2015-08-26 15:10:00,14.83,14.9,14.79,14.89,1782135.0,14.83,14.9,14.79,14.89,1782135.0
2015-08-26 15:20:00,14.89,14.92,14.82,14.85,1034070.0,14.89,14.92,14.82,14.85,1034070.0
2015-08-26 15:30:00,14.86,14.91,14.84,14.87,1662150.0,14.86,14.91,14.84,14.87,1662150.0
2015-08-26 15:40:00,14.87,14.93,14.83,14.89,2377860.0,14.87,14.93,14.83,14.89,2377860.0
2015-08-26 15:50:00,14.88,15.01,14.88,14.99,3465525.0,14.88,15.01,14.88,14.99,3465525.0
2015-08-27 09:30:00,15.4,15.63,15.39,15.58,6462240.0,15.4,15.63,15.39,15.58,6462240.0
2015-08-27 09:40:00,15.59,15.77,15.57,15.74,6611625.0,15.59,15.77,15.57,15.74,6611625.0
2015-08-27 09:50:00,15.74,15.82,15.67,15.68,5549445.0,15.74,15.82,15.67,15.68,5549445.0
2015-08-27 10:00:00,15.68,15.75,15.62,15.73,5040690.0,15.68,15.75,15.62,15.73,5040690.0
2015-08-27 10:10:00,15.73,16.07,15.72,16.0,7244715.0,15.73,16.07,15.72,16.0,7244715.0
2015-08-27 10:20:00,16.02,16.06,15.87,16.04,5014365.0,16.02,16.06,15.87,16.04,5014365.0
2015-08-27 10:30:00,16.04,16.05,15.94,15.98,3036780.0,16.04,16.05,15.94,15.98,3036780.0
2015-08-27 10:40:00,15.97,16.06,15.96,16.05,2517750.0,15.97,16.06,15.96,16.05,2517750.0
2015-08-27 10:50:00,16.03,16.1,16.0,16.04,2613135.0,16.03,16.1,16.0,16.04,2613135.0
2015-08-27 11:00:00,16.04,16.12,15.99,16.08,3145590.0,16.04,16.12,15.99,16.08,3145590.0
2015-08-27 11:10:00,16.08,16.16,16.01,16.13,2639895.0,16.08,16.16,16.01,16.13,2639895.0
2015-08-27 11:20:00,16.13,16.13,16.04,16.06,1875690.0,16.13,16.13,16.04,16.06,1875690.0
2015-08-27 11:30:00,16.05,16.1,16.03,16.08,1053765.0,16.05,16.1,16.03,16.08,1053765.0
2015-08-27 11:40:00,16.08,16.08,15.97,15.97,1730010.0,16.08,16.08,15.97,15.97,1730010.0
2015-08-27 11:50:00,15.98,16.06,15.97,16.06,1273695.0,15.98,16.06,15.97,16.06,1273695.0
2015-08-27 12:00:00,16.05,16.2,16.03,16.15,1735530.0,16.05,16.2,16.03,16.15,1735530.0
2015-08-27 12:10:00,16.15,16.32,16.15,16.26,2440965.0,16.15,16.32,16.15,16.26,2440965.0
2015-08-27 12:20:00,16.25,16.27,16.2,16.25,1177140.0,16.25,16.27,16.2,16.25,1177140.0
2015-08-27 12:30:00,16.25,16.26,16.19,16.22,1242435.0,16.25,16.26,16.19,16.22,1242435.0
2015-08-27 12:40:00,16.23,16.23,16.18,16.2,1062240.0,16.23,16.23,16.18,16.2,1062240.0
2015-08-27 12:50:00,16.2,16.26,16.2,16.23,897075.0,16.2,16.26,16.2,16.23,897075.0
2015-08-27 13:00:00,16.23,16.25,16.21,16.24,478395.0,16.23,16.25,16.21,16.24,478395.0
2015-08-27 13:10:00,16.25,16.29,16.24,16.27,1287840.0,16.25,16.29,16.24,16.27,1287840.0
2015-08-27 13:20:00,16.26,16.27,16.12,16.17,1943415.0,16.26,16.27,16.12,16.17,1943415.0
2015-08-27 13:30:00,16.17,16.19,16.08,16.09,1556070.0,16.17,16.19,16.08,16.09,1556070.0
2015-08-27 13:40:00,16.09,16.19,16.07,16.08,782340.0,16.09,16.19,16.07,16.08,782340.0
2015-08-27 13:50:00,16.09,16.13,16.07,16.13,1292145.0,16.09,16.13,16.07,16.13,1292145.0
2015-08-27 14:00:00,16.13,16.17,16.12,16.13,1047795.0,16.13,16.17,16.12,16.13,1047795.0
2015-08-27 14:10:00,16.12,16.15,16.02,16.06,1295010.0,16.12,16.15,16.02,16.06,1295010.0
2015-08-27 14:20:00,16.05,16.07,15.89,15.93,2147790.0,16.05,16.07,15.89,15.93,2147790.0
2015-08-27 14:30:00,15.92,16.03,15.92,16.03,2073375.0,15.92,16.03,15.92,16.03,2073375.0
2015-08-27 14:40:00,16.03,16.03,15.94,15.94,1473600.0,16.03,16.03,15.94,15.94,1473600.0
2015-08-27 14:50:00,15.95,15.96,15.8,15.82,2842635.0,15.95,15.96,15.8,15.82,2842635.0
2015-08-27 15:00:00,15.8,15.91,15.77,15.91,2016015.0,15.8,15.91,15.77,15.91,2016015.0
2015-08-27 15:10:00,15.91,15.96,15.82,15.94,1617600.0,15.91,15.96,15.82,15.94,1617600.0
2015-08-27 15:20:00,15.93,16.03,15.84,16.01,1658565.0,15.93,16.03,15.84,16.01,1658565.0
2015-08-27 15:30:00,16.01,16.09,15.96,16.06,1540770.0,16.01,16.09,15.96,16.06,1540770.0
2015-08-27 15:40:00,16.05,16.2,16.04,16.19,2535285.0,16.05,16.2,16.04,16.19,2535285.0
2015-08-27 15:50:00,16.19,16.23,16.11,16.2,4639980.0,16.19,16.23,16.11,16.2,4639980.0
2015-08-28 09:30:00,16.12,16.49,16.1,16.44,6203355.0,16.12,16.49,16.1,16.44,6203355.0
2015-08-28 09:40:00,16.47,16.52,16.31,16.32,3766950.0,16.47,16.52,16.31,16.32,3766950.0
2015-08-28 09:50:00,16.32,16.55,16.31,16.44,3018990.0,16.32,16.55,16.31,16.44,3018990.0
2015-08-28 10:00:00,16.44,16.53,16.4,16.48,2655480.0,16.44,16.53,16.4,16.48,2655480.0
2015-08-28 10:10:00,16.48,16.63,16.45,16.6,3708480.0,16.48,16.63,16.45,16.6,3708480.0
2015-08-28 10:20:00,16.6,16.65,16.56,16.64,2338785.0,16.6,16.65,16.56,16.64,2338785.0
2015-08-28 10:30:00,16.64,16.76,16.6,16.62,4002495.0,16.64,16.76,16.6,16.62,4002495.0
2015-08-28 10:40:00,16.64,16.64,16.47,16.48,2671440.0,16.64,16.64,16.47,16.48,2671440.0
2015-08-28 10:50:00,16.47,16.61,16.47,16.56,1417245.0,16.47,16.61,16.47,16.56,1417245.0
2015-08-28 11:00:00,16.56,16.66,16.56,16.61,1221330.0,16.56,16.66,16.56,16.61,1221330.0
2015-08-28 11:10:00,16.62,16.67,16.61,16.66,1166370.0,16.62,16.67,16.61,16.66,1166370.0
2015-08-28 11:20:00,16.66,16.72,16.63,16.71,1977720.0,16.66,16.72,16.63,16.71,1977720.0
2015-08-28 11:30:00,16.72,16.72,16.66,16.67,2025405.0,16.72,16.72,16.66,16.67,2025405.0
2015-08-28 11:40:00,16.66,16.66,16.5,16.52,1740690.0,16.66,16.66,16.5,16.52,1740690.0
2015-08-28 11:50:00,16.53,16.63,16.47,16.5,1872690.0,16.53,16.63,16.47,16.5,1872690.0
2015-08-28 12:00:00,16.5,16.6,16.5,16.56,1067295.0,16.5,16.6,16.5,16.56,1067295.0
2015-08-28 12:10:00,16.56,16.65,16.51,16.63,902010.0,16.56,16.65,16.51,16.63,902010.0
2015-08-28 12:20:00,16.63,16.65,16.56,16.63,601725.0,16.63,16.65,16.56,16.63,601725.0
2015-08-28 12:30:00,16.64,16.66,16.6,16.62,565140.0,16.64,16.66,16.6,16.62,565140.0
2015-08-28 12:40:00,16.63,16.67,16.61,16.65,1014345.0,16.63,16.67,16.61,16.65,1014345.0
2015-08-28 12:50:00,16.65,16.66,16.59,16.61,850320.0,16.65,16.66,16.59,16.61,850320.0
2015-08-28 13:00:00,16.62,16.62,16.55,16.61,807165.0,16.62,16.62,16.55,16.61,807165.0
2015-08-28 13:10:00,16.61,16.63,16.6,16.63,820065.0,16.61,16.63,16.6,16.63,820065.0
2015-08-28 13:20:00,16.62,16.66,16.55,16.56,758175.0,16.62,16.66,16.55,16.56,758175.0
2015-08-28 13:30:00,16.55,16.58,16.45,16.46,1691385.0,16.55,16.58,16.45,16.46,1691385.0
2015-08-28 13:40:00,16.47,16.56,16.44,16.54,1344375.0,16.47,16.56,16.44,16.54,1344375.0
2015-08-28 13:50:00,16.55,16.58,16.51,16.52,682845.0,16.55,16.58,16.51,16.52,682845.0
2015-08-28 14:00:00,16.52,16.6,16.49,16.58,815760.0,16.52,16.6,16.49,16.58,815760.0
2015-08-28 14:10:00,16.57,16.58,16.5,16.53,605565.0,16.57,16.58,16.5,16.53,605565.0
2015-08-28 14:20:00,16.54,16.58,16.49,16.54,1074045.0,16.54,16.58,16.49,16.54,1074045.0
2015-08-28 14:30:00,16.53,16.55,16.45,16.52,1751310.0,16.53,16.55,16.45,16.52,1751310.0
2015-08-28 14:40:00,16.53,16.58,16.51,16.56,1601415.0,16.53,16.58,16.51,16.56,1601415.0
2015-08-28 14:50:00,16.55,16.57,16.5,16.53,1508385.0,16.55,16.57,16.5,16.53,1508385.0
2015-08-28 15:00:00,16.54,16.55,16.47,16.53,1249815.0,16.54,16.55,16.47,16.53,1249815.0
2015-08-28 15:10:00,16.52,16.58,16.5,16.57,1783755.0,16.52,16.58,16.5,16.57,1783755.0
2015-08-28 15:20:00,16.57,16.58,16.51,16.54,1183575.0,16.57,16.58,16.51,16.54,1183575.0
2015-08-28 15:30:00,16.54,16.54,16.48,16.51,1201305.0,16.54,16.54,16.48,16.51,1201305.0
2015-08-28 15:40:00,16.52,16.58,16.49,16.55,1751115.0,16.52,16.58,16.49,16.55,1751115.0
2015-08-28 15:50:00,16.56,16.61,16.55,16.55,4736565.0,16.56,16.61,16.55,16.55,4736565.0
2015-08-31 09:30:00,16.37,16.72,16.37,16.59,4357725.0,16.37,16.72,16.37,16.59,4357725.0
2015-08-31 09:40:00,16.58,16.66,16.53,16.54,2131290.0,16.58,16.66,16.53,16.54,2131290.0
2015-08-31 09:50:00,16.54,16.6,16.48,16.51,2374260.0,16.54,16.6,16.48,16.51,2374260.0
2015-08-31 10:00:00,16.52,16.57,16.45,16.56,2375205.0,16.52,16.57,16.45,16.56,2375205.0
2015-08-31 10:10:00,16.55,16.61,16.5,16.56,1600230.0,16.55,16.61,16.5,16.56,1600230.0
2015-08-31 10:20:00,16.57,16.65,16.56,16.64,1640040.0,16.57,16.65,16.56,16.64,1640040.0
2015-08-31 10:30:00,16.64,16.69,16.58,16.69,1659105.0,16.64,16.69,16.58,16.69,1659105.0
2015-08-31 10:40:00,16.68,16.75,16.66,16.67,1832730.0,16.68,16.75,16.66,16.67,1832730.0
2015-08-31 10:50:00,16.68,16.75,16.63,16.68,1922205.0,16.68,16.75,16.63,16.68,1922205.0
2015-08-31 11:00:00,16.67,16.68,16.59,16.65,1461735.0,16.67,16.68,16.59,16.65,1461735.0
2015-08-31 11:10:00,16.65,16.77,16.64,16.74,2114715.0,16.65,16.77,16.64,16.74,2114715.0
2015-08-31 11:20:00,16.74,16.87,16.74,16.85,3148575.0,16.74,16.87,16.74,16.85,3148575.0
2015-08-31 11:30:00,16.86,16.86,16.77,16.83,1314945.0,16.86,16.86,16.77,16.83,1314945.0
2015-08-31 11:40:00,16.84,16.93,16.84,16.91,2814000.0,16.84,16.93,16.84,16.91,2814000.0
2015-08-31 11:50:00,16.9,16.91,16.81,16.81,1032990.0,16.9,16.91,16.81,16.81,1032990.0
2015-08-31 12:00:00,16.82,16.92,16.81,16.86,1861125.0,16.82,16.92,16.81,16.86,1861125.0
2015-08-31 12:10:00,16.86,16.91,16.83,16.9,1133370.0,16.86,16.91,16.83,16.9,1133370.0
2015-08-31 12:20:00,16.89,16.99,16.88,16.96,2386290.0,16.89,16.99,16.88,16.96,2386290.0
2015-08-31 12:30:00,16.97,17.0,16.9,16.96,1050330.0,16.97,17.0,16.9,16.96,1050330.0
2015-08-31 12:40:00,16.94,16.98,16.91,16.92,818175.0,16.94,16.98,16.91,16.92,818175.0
2015-08-31 12:50:00,16.92,16.97,16.91,16.92,1075155.0,16.92,16.97,16.91,16.92,1075155.0
2015-08-31 13:00:00,16.92,16.94,16.9,16.92,788835.0,16.92,16.94,16.9,16.92,788835.0
2015-08-31 13:10:00,16.92,16.93,16.91,16.91,451710.0,16.92,16.93,16.91,16.91,451710.0
2015-08-31 13:20:00,16.91,16.91,16.84,16.87,1211250.0,16.91,16.91,16.84,16.87,1211250.0
2015-08-31 13:30:00,16.86,16.89,16.79,16.79,1329780.0,16.86,16.89,16.79,16.79,1329780.0
2015-08-31 13:40:00,16.79,16.85,16.78,16.85,608745.0,16.79,16.85,16.78,16.85,608745.0
2015-08-31 13:50:00,16.84,16.86,16.77,16.77,834240.0,16.84,16.86,16.77,16.77,834240.0
2015-08-31 14:00:00,16.78,16.83,16.7,16.71,1321710.0,16.78,16.83,16.7,16.71,1321710.0
2015-08-31 14:10:00,16.71,16.74,16.65,16.67,1207515.0,16.71,16.74,16.65,16.67,1207515.0
2015-08-31 14:20:00,16.66,16.74,16.62,16.69,1021860.0,16.66,16.74,16.62,16.69,1021860.0
2015-08-31 14:30:00,16.69,16.74,16.65,16.67,400800.0,16.69,16.74,16.65,16.67,400800.0
2015-08-31 14:40:00,16.68,16.71,16.61,16.68,1185435.0,16.68,16.71,16.61,16.68,1185435.0
2015-08-31 14:50:00,16.66,16.67,16.58,16.6,1364370.0,16.66,16.67,16.58,16.6,1364370.0
2015-08-31 15:00:00,16.6,16.76,16.6,16.71,1033095.0,16.6,16.76,16.6,16.71,1033095.0
2015-08-31 15:10:00,16.72,16.72,16.62,16.62,1283700.0,16.72,16.72,16.62,16.62,1283700.0
2015-08-31 15:20:00,16.62,16.66,16.58,16.59,819900.0,16.62,16.66,16.58,16.59,819900.0
2015-08-31 15:30:00,16.6,16.67,16.59,16.6,1252950.0,16.6,16.67,16.59,16.6,1252950.0
2015-08-31 15:40:00,16.61,16.65,16.58,16.6,1118310.0,16.61,16.65,16.58,16.6,1118310.0
2015-08-31 15:50:00,16.61,16.63,16.59,16.61,2589270.0,16.61,16.63,16.59,16.61,2589270.0
2015-09-01 09:30:00,16.02,16.33,15.92,16.2,6939360.0,16.02,16.33,15.92,16.2,6939360.0
2015-09-01 09:40:00,16.2,16.4,16.15,16.33,4282770.0,16.2,16.4,16.15,16.33,4282770.0
2015-09-01 09:50:00,16.33,16.39,16.23,16.24,2578710.0,16.33,16.39,16.23,16.24,2578710.0
2015-09-01 10:00:00,16.24,16.25,16.06,16.08,4487250.0,16.24,16.25,16.06,16.08,4487250.0
2015-09-01 10:10:00,16.09,16.23,16.09,16.18,2173740.0,16.09,16.23,16.09,16.18,2173740.0
2015-09-01 10:20:00,16.19,16.19,16.09,16.15,1522710.0,16.19,16.19,16.09,16.15,1522710.0
2015-09-01 10:30:00,16.15,16.33,16.11,16.24,2173515.0,16.15,16.33,16.11,16.24,2173515.0
2015-09-01 10:40:00,16.23,16.23,16.12,16.14,1287495.0,16.23,16.23,16.12,16.14,1287495.0
2015-09-01 10:50:00,16.15,16.19,16.11,16.18,1555290.0,16.15,16.19,16.11,16.18,1555290.0
2015-09-01 11:00:00,16.18,16.19,16.11,16.16,2056890.0,16.18,16.19,16.11,16.16,2056890.0
2015-09-01 11:10:00,16.15,16.28,16.14,16.25,2756160.0,16.15,16.28,16.14,16.25,2756160.0
2015-09-01 11:20:00,16.24,16.33,16.2,16.22,2207340.0,16.24,16.33,16.2,16.22,2207340.0
2015-09-01 11:30:00,16.23,16.28,16.19,16.25,1094355.0,16.23,16.28,16.19,16.25,1094355.0
2015-09-01 11:40:00,16.25,16.3,16.23,16.29,1193340.0,16.25,16.3,16.23,16.29,1193340.0
2015-09-01 11:50:00,16.3,16.32,16.24,16.26,566775.0,16.3,16.32,16.24,16.26,566775.0
2015-09-01 12:00:00,16.26,16.3,16.19,16.2,1136640.0,16.26,16.3,16.19,16.2,1136640.0
2015-09-01 12:10:00,16.19,16.23,16.17,16.21,935970.0,16.19,16.23,16.17,16.21,935970.0
2015-09-01 12:20:00,16.2,16.22,16.1,16.15,879975.0,16.2,16.22,16.1,16.15,879975.0
2015-09-01 12:30:00,16.15,16.17,16.09,16.14,1275705.0,16.15,16.17,16.09,16.14,1275705.0
2015-09-01 12:40:00,16.16,16.17,16.04,16.07,1436265.0,16.16,16.17,16.04,16.07,1436265.0
2015-09-01 12:50:00,16.07,16.09,16.03,16.07,683235.0,16.07,16.09,16.03,16.07,683235.0
2015-09-01 13:00:00,16.08,16.18,16.07,16.08,912570.0,16.08,16.18,16.07,16.08,912570.0
2015-09-01 13:10:00,16.07,16.08,15.97,16.04,1526610.0,16.07,16.08,15.97,16.04,1526610.0
2015-09-01 13:20:00,16.03,16.12,16.0,16.11,836340.0,16.03,16.12,16.0,16.11,836340.0
2015-09-01 13:30:00,16.1,16.19,16.1,16.13,1799055.0,16.1,16.19,16.1,16.13,1799055.0
2015-09-01 13:40:00,16.13,16.17,16.11,16.16,998535.0,16.13,16.17,16.11,16.16,998535.0
2015-09-01 13:50:00,16.16,16.22,16.15,16.2,901410.0,16.16,16.22,16.15,16.2,901410.0
2015-09-01 14:00:00,16.2,16.21,16.09,16.1,533445.0,16.2,16.21,16.09,16.1,533445.0
2015-09-01 14:10:00,16.11,16.13,16.02,16.04,941130.0,16.11,16.13,16.02,16.04,941130.0
2015-09-01 14:20:00,16.05,16.11,16.04,16.07,766170.0,16.05,16.11,16.04,16.07,766170.0
2015-09-01 14:30:00,16.06,16.17,16.05,16.16,647010.0,16.06,16.17,16.05,16.16,647010.0
2015-09-01 14:40:00,16.17,16.19,16.1,16.11,770235.0,16.17,16.19,16.1,16.11,770235.0
2015-09-01 14:50:00,16.12,16.18,16.09,16.1,1644360.0,16.12,16.18,16.09,16.1,1644360.0
2015-09-01 15:00:00,16.11,16.12,16.04,16.07,625605.0,16.11,16.12,16.04,16.07,625605.0
2015-09-01 15:10:00,16.07,16.07,15.99,16.02,1509255.0,16.07,16.07,15.99,16.02,1509255.0
2015-09-01 15:20:00,16.01,16.02,15.91,15.93,1862910.0,16.01,16.02,15.91,15.93,1862910.0
2015-09-01 15:30:00,15.92,15.95,15.8,15.86,2860620.0,15.92,15.95,15.8,15.86,2860620.0
2015-09-01 15:40:00,15.86,15.92,15.81,15.88,2681535.0,15.86,15.92,15.81,15.88,2681535.0
2015-09-01 15:50:00,15.88,15.96,15.86,15.91,4303395.0,15.88,15.96,15.86,15.91,4303395.0
2015-09-02 09:30:00,16.35,16.38,16.23,16.26,4709025.0,16.35,16.38,16.23,16.26,4709025.0
2015-09-02 09:40:00,16.26,16.33,16.13,16.23,2636940.0,16.26,16.33,16.13,16.23,2636940.0
2015-09-02 09:50:00,16.23,16.27,16.16,16.18,1990020.0,16.23,16.27,16.16,16.18,1990020.0
2015-09-02 10:00:00,16.17,16.22,16.11,16.17,1811415.0,16.17,16.22,16.11,16.17,1811415.0
2015-09-02 10:10:00,16.16,16.27,16.12,16.16,1634880.0,16.16,16.27,16.12,16.16,1634880.0
2015-09-02 10:20:00,16.15,16.18,16.08,16.1,1203825.0,16.15,16.18,16.08,16.1,1203825.0
2015-09-02 10:30:00,16.09,16.13,16.02,16.07,1809420.0,16.09,16.13,16.02,16.07,1809420.0
2015-09-02 10:40:00,16.09,16.12,15.99,16.04,1890240.0,16.09,16.12,15.99,16.04,1890240.0
2015-09-02 10:50:00,16.01,16.09,16.01,16.09,1388475.0,16.01,16.09,16.01,16.09,1388475.0
2015-09-02 11:00:00,16.08,16.13,16.05,16.11,1311255.0,16.08,16.13,16.05,16.11,1311255.0
2015-09-02 11:10:00,16.11,16.13,16.05,16.11,734580.0,16.11,16.13,16.05,16.11,734580.0
2015-09-02 11:20:00,16.11,16.19,16.08,16.15,1124280.0,16.11,16.19,16.08,16.15,1124280.0
2015-09-02 11:30:00,16.14,16.16,16.08,16.1,447090.0,16.14,16.16,16.08,16.1,447090.0
2015-09-02 11:40:00,16.1,16.15,16.09,16.12,1125630.0,16.1,16.15,16.09,16.12,1125630.0
2015-09-02 11:50:00,16.11,16.13,16.08,16.1,850365.0,16.11,16.13,16.08,16.1,850365.0
2015-09-02 12:00:00,16.1,16.13,16.06,16.11,1025085.0,16.1,16.13,16.06,16.11,1025085.0
2015-09-02 12:10:00,16.11,16.12,16.01,16.01,980685.0,16.11,16.12,16.01,16.01,980685.0
2015-09-02 12:20:00,16.01,16.1,16.0,16.06,651795.0,16.01,16.1,16.0,16.06,651795.0
2015-09-02 12:30:00,16.06,16.15,16.06,16.15,1042995.0,16.06,16.15,16.06,16.15,1042995.0
2015-09-02 12:40:00,16.14,16.16,16.11,16.16,1303080.0,16.14,16.16,16.11,16.16,1303080.0
2015-09-02 12:50:00,16.15,16.16,16.11,16.15,984855.0,16.15,16.16,16.11,16.15,984855.0
2015-09-02 13:00:00,16.14,16.28,16.14,16.25,2817090.0,16.14,16.28,16.14,16.25,2817090.0
2015-09-02 13:10:00,16.26,16.31,16.22,16.27,1797435.0,16.26,16.31,16.22,16.27,1797435.0
2015-09-02 13:20:00,16.27,16.33,16.25,16.28,1733190.0,16.27,16.33,16.25,16.28,1733190.0
2015-09-02 13:30:00,16.28,16.31,16.23,16.24,1499430.0,16.28,16.31,16.23,16.24,1499430.0
2015-09-02 13:40:00,16.23,16.28,16.23,16.25,941895.0,16.23,16.28,16.23,16.25,941895.0
2015-09-02 13:50:00,16.25,16.26,16.21,16.23,1264815.0,16.25,16.26,16.21,16.23,1264815.0
2015-09-02 14:00:00,16.23,16.27,16.19,16.24,1513770.0,16.23,16.27,16.19,16.24,1513770.0
2015-09-02 14:10:00,16.23,16.3,16.23,16.27,1868445.0,16.23,16.3,16.23,16.27,1868445.0
2015-09-02 14:20:00,16.26,16.29,16.22,16.25,853695.0,16.26,16.29,16.22,16.25,853695.0
2015-09-02 14:30:00,16.26,16.26,16.19,16.2,765615.0,16.26,16.26,16.19,16.2,765615.0
2015-09-02 14:40:00,16.22,16.23,16.19,16.23,672630.0,16.22,16.23,16.19,16.23,672630.0
2015-09-02 14:50:00,16.23,16.29,16.23,16.29,757320.0,16.23,16.29,16.23,16.29,757320.0
2015-09-02 15:00:00,16.29,16.32,16.26,16.28,1149435.0,16.29,16.32,16.26,16.28,1149435.0
2015-09-02 15:10:00,16.28,16.31,16.24,16.27,595095.0,16.28,16.31,16.24,16.27,595095.0
2015-09-02 15:20:00,16.28,16.33,16.26,16.33,960795.0,16.28,16.33,16.26,16.33,960795.0
2015-09-02 15:30:00,16.32,16.39,16.31,16.37,2564355.0,16.32,16.39,16.31,16.37,2564355.0
2015-09-02 15:40:00,16.37,16.46,16.36,16.43,2648490.0,16.37,16.46,16.36,16.43,2648490.0
2015-09-02 15:50:00,16.43,16.53,16.43,16.52,5048220.0,16.43,16.53,16.43,16.52,5048220.0
2015-09-03 09:30:00,16.8,16.81,16.57,16.65,5842110.0,16.8,16.81,16.57,16.65,5842110.0
2015-09-03 09:40:00,16.66,16.75,16.61,16.74,3014730.0,16.66,16.75,16.61,16.74,3014730.0
2015-09-03 09:50:00,16.74,16.78,16.57,16.6,3061905.0,16.74,16.78,16.57,16.6,3061905.0
2015-09-03 10:00:00,16.6,16.63,16.47,16.56,2741520.0,16.6,16.63,16.47,16.56,2741520.0
2015-09-03 10:10:00,16.56,16.6,16.5,16.59,1391160.0,16.56,16.6,16.5,16.59,1391160.0
2015-09-03 10:20:00,16.59,16.68,16.57,16.67,1773810.0,16.59,16.68,16.57,16.67,1773810.0
2015-09-03 10:30:00,16.67,16.69,16.6,16.67,1065045.0,16.67,16.69,16.6,16.67,1065045.0
2015-09-03 10:40:00,16.67,16.79,16.67,16.76,2120550.0,16.67,16.79,16.67,16.76,2120550.0
2015-09-03 10:50:00,16.75,16.8,16.7,16.74,1333305.0,16.75,16.8,16.7,16.74,1333305.0
2015-09-03 11:00:00,16.74,16.78,16.69,16.71,784350.0,16.74,16.78,16.69,16.71,784350.0
2015-09-03 11:10:00,16.72,16.74,16.65,16.65,1164135.0,16.72,16.74,16.65,16.65,1164135.0
2015-09-03 11:20:00,16.66,16.73,16.63,16.71,1048830.0,16.66,16.73,16.63,16.71,1048830.0
2015-09-03 11:30:00,16.72,16.73,16.64,16.64,957585.0,16.72,16.73,16.64,16.64,957585.0
2015-09-03 11:40:00,16.64,16.66,16.62,16.63,1078875.0,16.64,16.66,16.62,16.63,1078875.0
2015-09-03 11:50:00,16.63,16.63,16.58,16.6,725325.0,16.63,16.63,16.58,16.6,725325.0
2015-09-03 12:00:00,16.61,16.66,16.59,16.65,351585.0,16.61,16.66,16.59,16.65,351585.0
2015-09-03 12:10:00,16.64,16.65,16.6,16.65,440070.0,16.64,16.65,16.6,16.65,440070.0
2015-09-03 12:20:00,16.65,16.67,16.63,16.66,321645.0,16.65,16.67,16.63,16.66,321645.0
2015-09-03 12:30:00,16.66,16.67,16.58,16.58,937275.0,16.66,16.67,16.58,16.58,937275.0
2015-09-03 12:40:00,16.59,16.63,16.54,16.6,765840.0,16.59,16.63,16.54,16.6,765840.0
2015-09-03 12:50:00,16.6,16.6,16.53,16.56,962880.0,16.6,16.6,16.53,16.56,962880.0
2015-09-03 13:00:00,16.55,16.55,16.4,16.46,2209410.0,16.55,16.55,16.4,16.46,2209410.0
2015-09-03 13:10:00,16.45,16.48,16.42,16.47,757530.0,16.45,16.48,16.42,16.47,757530.0
2015-09-03 13:20:00,16.48,16.57,16.44,16.52,1447545.0,16.48,16.57,16.44,16.52,1447545.0
2015-09-03 13:30:00,16.52,16.52,16.46,16.48,498585.0,16.52,16.52,16.46,16.48,498585.0
2015-09-03 13:40:00,16.48,16.52,16.4,16.51,724470.0,16.48,16.52,16.4,16.51,724470.0
2015-09-03 13:50:00,16.52,16.53,16.39,16.4,1346850.0,16.52,16.53,16.39,16.4,1346850.0
2015-09-03 14:00:00,16.39,16.42,16.35,16.35,762600.0,16.39,16.42,16.35,16.35,762600.0
2015-09-03 14:10:00,16.37,16.38,16.33,16.37,1092435.0,16.37,16.38,16.33,16.37,1092435.0
2015-09-03 14:20:00,16.37,16.47,16.35,16.42,1211550.0,16.37,16.47,16.35,16.42,1211550.0
2015-09-03 14:30:00,16.42,16.48,16.39,16.48,1179465.0,16.42,16.48,16.39,16.48,1179465.0
2015-09-03 14:40:00,16.48,16.49,16.41,16.47,1001100.0,16.48,16.49,16.41,16.47,1001100.0
2015-09-03 14:50:00,16.45,16.46,16.35,16.39,724365.0,16.45,16.46,16.35,16.39,724365.0
2015-09-03 15:00:00,16.4,16.44,16.36,16.36,487050.0,16.4,16.44,16.36,16.36,487050.0
2015-09-03 15:10:00,16.36,16.44,16.36,16.39,704220.0,16.36,16.44,16.36,16.39,704220.0
2015-09-03 15:20:00,16.39,16.43,16.34,16.37,835875.0,16.39,16.43,16.34,16.37,835875.0
2015-09-03 15:30:00,16.37,16.42,16.33,16.36,961845.0,16.37,16.42,16.33,16.36,961845.0
2015-09-03 15:40:00,16.35,16.41,16.33,16.36,1353690.0,16.35,16.41,16.33,16.36,1353690.0
2015-09-03 15:50:00,16.37,16.45,16.36,16.37,2862630.0,16.37,16.45,16.36,16.37,2862630.0
2015-09-04 09:30:00,16.06,16.21,16.0,16.14,3413085.0,16.06,16.21,16.0,16.14,3413085.0
2015-09-04 09:40:00,16.15,16.2,16.07,16.09,1557480.0,16.15,16.2,16.07,16.09,1557480.0
2015-09-04 09:50:00,16.09,16.1,16.0,16.09,1896645.0,16.09,16.1,16.0,16.09,1896645.0
2015-09-04 10:00:00,16.1,16.12,16.05,16.1,1004550.0,16.1,16.12,16.05,16.1,1004550.0
2015-09-04 10:10:00,16.12,16.16,16.09,16.12,624345.0,16.12,16.16,16.09,16.12,624345.0
2015-09-04 10:20:00,16.11,16.17,16.11,16.16,612585.0,16.11,16.17,16.11,16.16,612585.0
2015-09-04 10:30:00,16.16,16.25,16.15,16.25,1343565.0,16.16,16.25,16.15,16.25,1343565.0
2015-09-04 10:40:00,16.23,16.27,16.18,16.25,2307030.0,16.23,16.27,16.18,16.25,2307030.0
2015-09-04 10:50:00,16.25,16.27,16.15,16.17,2095215.0,16.25,16.27,16.15,16.17,2095215.0
2015-09-04 11:00:00,16.17,16.21,16.12,16.2,2165535.0,16.17,16.21,16.12,16.2,2165535.0
2015-09-04 11:10:00,16.2,16.25,16.18,16.19,786900.0,16.2,16.25,16.18,16.19,786900.0
2015-09-04 11:20:00,16.19,16.25,16.16,16.24,433425.0,16.19,16.25,16.16,16.24,433425.0
2015-09-04 11:30:00,16.23,16.23,16.15,16.16,856710.0,16.23,16.23,16.15,16.16,856710.0
2015-09-04 11:40:00,16.16,16.24,16.15,16.24,667995.0,16.16,16.24,16.15,16.24,667995.0
2015-09-04 11:50:00,16.24,16.24,16.16,16.17,574605.0,16.24,16.24,16.16,16.17,574605.0
2015-09-04 12:00:00,16.17,16.18,16.13,16.16,839865.0,16.17,16.18,16.13,16.16,839865.0
2015-09-04 12:10:00,16.16,16.16,16.07,16.1,1191420.0,16.16,16.16,16.07,16.1,1191420.0
2015-09-04 12:20:00,16.09,16.12,16.06,16.09,735150.0,16.09,16.12,16.06,16.09,735150.0
2015-09-04 12:30:00,16.08,16.11,16.06,16.07,559215.0,16.08,16.11,16.06,16.07,559215.0
2015-09-04 12:40:00,16.07,16.07,16.0,16.03,1059585.0,16.07,16.07,16.0,16.03,1059585.0
2015-09-04 12:50:00,16.03,16.04,15.97,15.98,1210350.0,16.03,16.04,15.97,15.98,1210350.0
2015-09-04 13:00:00,15.97,16.01,15.97,15.98,1039755.0,15.97,16.01,15.97,15.98,1039755.0
2015-09-04 13:10:00,15.98,16.0,15.92,15.96,1407675.0,15.98,16.0,15.92,15.96,1407675.0
2015-09-04 13:20:00,15.97,15.98,15.89,15.95,1061340.0,15.97,15.98,15.89,15.95,1061340.0
2015-09-04 13:30:00,15.95,16.0,15.94,15.99,1068390.0,15.95,16.0,15.94,15.99,1068390.0
2015-09-04 13:40:00,15.98,15.98,15.9,15.92,788835.0,15.98,15.98,15.9,15.92,788835.0
2015-09-04 13:50:00,15.91,15.94,15.89,15.9,724770.0,15.91,15.94,15.89,15.9,724770.0
2015-09-04 14:00:00,15.9,15.93,15.9,15.92,420225.0,15.9,15.93,15.9,15.92,420225.0
2015-09-04 14:10:00,15.91,15.94,15.9,15.91,617685.0,15.91,15.94,15.9,15.91,617685.0
2015-09-04 14:20:00,15.91,15.92,15.88,15.91,777450.0,15.91,15.92,15.88,15.91,777450.0
2015-09-04 14:30:00,15.91,15.95,15.88,15.94,700485.0,15.91,15.95,15.88,15.94,700485.0
2015-09-04 14:40:00,15.95,16.05,15.95,16.03,1717980.0,15.95,16.05,15.95,16.03,1717980.0
2015-09-04 14:50:00,16.03,16.09,16.0,16.09,1017435.0,16.03,16.09,16.0,16.09,1017435.0
2015-09-04 15:00:00,16.09,16.13,16.05,16.08,1466205.0,16.09,16.13,16.05,16.08,1466205.0
2015-09-04 15:10:00,16.09,16.09,16.02,16.04,823305.0,16.09,16.09,16.02,16.04,823305.0
2015-09-04 15:20:00,16.05,16.11,16.04,16.1,711630.0,16.05,16.11,16.04,16.1,711630.0
2015-09-04 15:30:00,16.1,16.19,16.08,16.13,1659630.0,16.1,16.19,16.08,16.13,1659630.0
2015-09-04 15:40:00,16.13,16.21,16.13,16.19,1444605.0,16.13,16.21,16.13,16.19,1444605.0
2015-09-04 15:50:00,16.2,16.24,16.12,16.13,3283455.0,16.2,16.24,16.12,16.13,3283455.0
2015-09-08 09:30:00,16.42,16.5,16.28,16.44,4298265.0,16.42,16.5,16.28,16.44,4298265.0
2015-09-08 09:40:00,16.43,16.55,16.39,16.51,2904945.0,16.43,16.55,16.39,16.51,2904945.0
2015-09-08 09:50:00,16.53,16.53,16.32,16.38,1921770.0,16.53,16.53,16.32,16.38,1921770.0
2015-09-08 10:00:00,16.38,16.43,16.32,16.33,1407585.0,16.38,16.43,16.32,16.33,1407585.0
2015-09-08 10:10:00,16.35,16.41,16.32,16.39,874755.0,16.35,16.41,16.32,16.39,874755.0
2015-09-08 10:20:00,16.39,16.43,16.33,16.42,813375.0,16.39,16.43,16.33,16.42,813375.0
2015-09-08 10:30:00,16.42,16.44,16.35,16.37,917040.0,16.42,16.44,16.35,16.37,917040.0
2015-09-08 10:40:00,16.37,16.37,16.27,16.34,940980.0,16.37,16.37,16.27,16.34,940980.0
2015-09-08 10:50:00,16.34,16.37,16.3,16.36,427995.0,16.34,16.37,16.3,16.36,427995.0
2015-09-08 11:00:00,16.36,16.36,16.27,16.28,671250.0,16.36,16.36,16.27,16.28,671250.0
2015-09-08 11:10:00,16.29,16.35,16.29,16.34,317805.0,16.29,16.35,16.29,16.34,317805.0
2015-09-08 11:20:00,16.35,16.43,16.31,16.38,1064805.0,16.35,16.43,16.31,16.38,1064805.0
2015-09-08 11:30:00,16.37,16.39,16.33,16.35,554220.0,16.37,16.39,16.33,16.35,554220.0
2015-09-08 11:40:00,16.34,16.42,16.33,16.41,807345.0,16.34,16.42,16.33,16.41,807345.0
2015-09-08 11:50:00,16.42,16.45,16.37,16.39,577605.0,16.42,16.45,16.37,16.39,577605.0
2015-09-08 12:00:00,16.39,16.44,16.37,16.43,332280.0,16.39,16.44,16.37,16.43,332280.0
2015-09-08 12:10:00,16.44,16.45,16.4,16.41,394440.0,16.44,16.45,16.4,16.41,394440.0
2015-09-08 12:20:00,16.42,16.49,16.42,16.48,764235.0,16.42,16.49,16.42,16.48,764235.0
2015-09-08 12:30:00,16.48,16.49,16.43,16.45,330540.0,16.48,16.49,16.43,16.45,330540.0
2015-09-08 12:40:00,16.44,16.56,16.42,16.55,1676805.0,16.44,16.56,16.42,16.55,1676805.0
2015-09-08 12:50:00,16.54,16.59,16.53,16.57,2664615.0,16.54,16.59,16.53,16.57,2664615.0
2015-09-08 13:00:00,16.58,16.58,16.49,16.52,1072815.0,16.58,16.58,16.49,16.52,1072815.0
2015-09-08 13:10:00,16.51,16.53,16.45,16.46,396135.0,16.51,16.53,16.45,16.46,396135.0
2015-09-08 13:20:00,16.45,16.49,16.42,16.45,970740.0,16.45,16.49,16.42,16.45,970740.0
2015-09-08 13:30:00,16.46,16.51,16.43,16.48,634695.0,16.46,16.51,16.43,16.48,634695.0
2015-09-08 13:40:00,16.49,16.51,16.46,16.49,432765.0,16.49,16.51,16.46,16.49,432765.0
2015-09-08 13:50:00,16.49,16.51,16.48,16.5,657315.0,16.49,16.51,16.48,16.5,657315.0
2015-09-08 14:00:00,16.5,16.51,16.48,16.51,318165.0,16.5,16.51,16.48,16.51,318165.0
2015-09-08 14:10:00,16.52,16.55,16.47,16.54,875835.0,16.52,16.55,16.47,16.54,875835.0
2015-09-08 14:20:00,16.54,16.58,16.53,16.56,496665.0,16.54,16.58,16.53,16.56,496665.0
2015-09-08 14:30:00,16.56,16.61,16.54,16.58,817605.0,16.56,16.61,16.54,16.58,817605.0
2015-09-08 14:40:00,16.58,16.59,16.54,16.55,949950.0,16.58,16.59,16.54,16.55,949950.0
2015-09-08 14:50:00,16.55,16.57,16.5,16.52,530205.0,16.55,16.57,16.5,16.52,530205.0
2015-09-08 15:00:00,16.5,16.55,16.5,16.52,681495.0,16.5,16.55,16.5,16.52,681495.0
2015-09-08 15:10:00,16.53,16.56,16.5,16.52,350115.0,16.53,16.56,16.5,16.52,350115.0
2015-09-08 15:20:00,16.52,16.56,16.49,16.54,617145.0,16.52,16.56,16.49,16.54,617145.0
2015-09-08 15:30:00,16.54,16.57,16.53,16.56,818610.0,16.54,16.57,16.53,16.56,818610.0
2015-09-08 15:40:00,16.55,16.57,16.51,16.56,1207440.0,16.55,16.57,16.51,16.56,1207440.0
2015-09-08 15:50:00,16.55,16.57,16.52,16.55,2184300.0,16.55,16.57,16.52,16.55,2184300.0
2015-09-09 09:30:00,16.82,16.82,16.67,16.73,4619895.0,16.82,16.82,16.67,16.73,4619895.0
2015-09-09 09:40:00,16.73,16.76,16.61,16.75,1905750.0,16.73,16.76,16.61,16.75,1905750.0
2015-09-09 09:50:00,16.76,16.9,16.76,16.84,2475705.0,16.76,16.9,16.76,16.84,2475705.0
2015-09-09 10:00:00,16.87,16.95,16.85,16.91,2346105.0,16.87,16.95,16.85,16.91,2346105.0
2015-09-09 10:10:00,16.91,16.91,16.8,16.83,1891905.0,16.91,16.91,16.8,16.83,1891905.0
2015-09-09 10:20:00,16.82,16.9,16.8,16.84,694230.0,16.82,16.9,16.8,16.84,694230.0
2015-09-09 10:30:00,16.84,16.87,16.74,16.75,1170780.0,16.84,16.87,16.74,16.75,1170780.0
2015-09-09 10:40:00,16.75,16.79,16.7,16.78,947235.0,16.75,16.79,16.7,16.78,947235.0
2015-09-09 10:50:00,16.78,16.78,16.7,16.74,560475.0,16.78,16.78,16.7,16.74,560475.0
2015-09-09 11:00:00,16.74,16.78,16.72,16.76,1392420.0,16.74,16.78,16.72,16.76,1392420.0
2015-09-09 11:10:00,16.77,16.81,16.77,16.8,909540.0,16.77,16.81,16.77,16.8,909540.0
2015-09-09 11:20:00,16.8,16.82,16.72,16.74,688515.0,16.8,16.82,16.72,16.74,688515.0
2015-09-09 11:30:00,16.73,16.77,16.73,16.75,485610.0,16.73,16.77,16.73,16.75,485610.0
2015-09-09 11:40:00,16.75,16.77,16.71,16.74,598320.0,16.75,16.77,16.71,16.74,598320.0
2015-09-09 11:50:00,16.74,16.78,16.74,16.76,463530.0,16.74,16.78,16.74,16.76,463530.0
2015-09-09 12:00:00,16.76,16.81,16.76,16.8,665430.0,16.76,16.81,16.76,16.8,665430.0
2015-09-09 12:10:00,16.8,16.83,16.77,16.82,481170.0,16.8,16.83,16.77,16.82,481170.0
2015-09-09 12:20:00,16.82,16.84,16.78,16.81,443250.0,16.82,16.84,16.78,16.81,443250.0
2015-09-09 12:30:00,16.83,16.85,16.82,16.83,318300.0,16.83,16.85,16.82,16.83,318300.0
2015-09-09 12:40:00,16.83,16.85,16.79,16.79,311715.0,16.83,16.85,16.79,16.79,311715.0
2015-09-09 12:50:00,16.79,16.81,16.74,16.76,949050.0,16.79,16.81,16.74,16.76,949050.0
2015-09-09 13:00:00,16.77,16.79,16.75,16.76,725280.0,16.77,16.79,16.75,16.76,725280.0
2015-09-09 13:10:00,16.77,16.79,16.74,16.76,702570.0,16.77,16.79,16.74,16.76,702570.0
2015-09-09 13:20:00,16.76,16.78,16.64,16.7,1296420.0,16.76,16.78,16.64,16.7,1296420.0
2015-09-09 13:30:00,16.69,16.73,16.66,16.7,1380075.0,16.69,16.73,16.66,16.7,1380075.0
2015-09-09 13:40:00,16.71,16.72,16.66,16.67,625500.0,16.71,16.72,16.66,16.67,625500.0
2015-09-09 13:50:00,16.67,16.69,16.63,16.66,887190.0,16.67,16.69,16.63,16.66,887190.0
2015-09-09 14:00:00,16.65,16.7,16.63,16.68,826575.0,16.65,16.7,16.63,16.68,826575.0
2015-09-09 14:10:00,16.69,16.74,16.69,16.72,446250.0,16.69,16.74,16.69,16.72,446250.0
2015-09-09 14:20:00,16.71,16.71,16.65,16.7,391515.0,16.71,16.71,16.65,16.7,391515.0
2015-09-09 14:30:00,16.7,16.71,16.65,16.67,628005.0,16.7,16.71,16.65,16.67,628005.0
2015-09-09 14:40:00,16.67,16.67,16.6,16.63,845205.0,16.67,16.67,16.6,16.63,845205.0
2015-09-09 14:50:00,16.65,16.69,16.62,16.66,474315.0,16.65,16.69,16.62,16.66,474315.0
2015-09-09 15:00:00,16.67,16.73,16.63,16.7,1141275.0,16.67,16.73,16.63,16.7,1141275.0
2015-09-09 15:10:00,16.71,16.72,16.66,16.68,807795.0,16.71,16.72,16.66,16.68,807795.0
2015-09-09 15:20:00,16.68,16.72,16.66,16.69,755640.0,16.68,16.72,16.66,16.69,755640.0
2015-09-09 15:30:00,16.68,16.68,16.6,16.64,1415730.0,16.68,16.68,16.6,16.64,1415730.0
2015-09-09 15:40:00,16.64,16.64,16.58,16.6,1484715.0,16.64,16.64,16.58,16.6,1484715.0
2015-09-09 15:50:00,16.6,16.61,16.55,16.59,2776230.0,16.6,16.61,16.55,16.59,2776230.0
2015-09-10 09:30:00,16.48,16.68,16.47,16.63,2413455.0,16.48,16.68,16.47,16.63,2413455.0
2015-09-10 09:40:00,16.63,16.67,16.42,16.48,1971075.0,16.63,16.67,16.42,16.48,1971075.0
2015-09-10 09:50:00,16.48,16.56,16.42,16.42,1617735.0,16.48,16.56,16.42,16.42,1617735.0
2015-09-10 10:00:00,16.42,16.52,16.42,16.49,682785.0,16.42,16.52,16.42,16.49,682785.0
2015-09-10 10:10:00,16.47,16.48,16.36,16.47,1606650.0,16.47,16.48,16.36,16.47,1606650.0
2015-09-10 10:20:00,16.46,16.47,16.4,16.47,1140870.0,16.46,16.47,16.4,16.47,1140870.0
2015-09-10 10:30:00,16.47,16.63,16.46,16.62,2167665.0,16.47,16.63,16.46,16.62,2167665.0
2015-09-10 10:40:00,16.61,16.63,16.56,16.6,852855.0,16.61,16.63,16.56,16.6,852855.0
2015-09-10 10:50:00,16.61,16.62,16.53,16.55,695310.0,16.61,16.62,16.53,16.55,695310.0
2015-09-10 11:00:00,16.55,16.6,16.52,16.57,760965.0,16.55,16.6,16.52,16.57,760965.0
2015-09-10 11:10:00,16.58,16.59,16.52,16.55,617205.0,16.58,16.59,16.52,16.55,617205.0
2015-09-10 11:20:00,16.54,16.6,16.53,16.6,1212525.0,16.54,16.6,16.53,16.6,1212525.0
2015-09-10 11:30:00,16.6,16.67,16.6,16.67,1253670.0,16.6,16.67,16.6,16.67,1253670.0
2015-09-10 11:40:00,16.67,16.7,16.62,16.62,790110.0,16.67,16.7,16.62,16.62,790110.0
2015-09-10 11:50:00,16.62,16.65,16.6,16.61,796830.0,16.62,16.65,16.6,16.61,796830.0
2015-09-10 12:00:00,16.62,16.66,16.61,16.66,724830.0,16.62,16.66,16.61,16.66,724830.0
2015-09-10 12:10:00,16.66,16.66,16.6,16.6,394140.0,16.66,16.66,16.6,16.6,394140.0
2015-09-10 12:20:00,16.6,16.63,16.55,16.56,618930.0,16.6,16.63,16.55,16.56,618930.0
2015-09-10 12:30:00,16.56,16.6,16.55,16.6,745710.0,16.56,16.6,16.55,16.6,745710.0
2015-09-10 12:40:00,16.59,16.61,16.57,16.6,345075.0,16.59,16.61,16.57,16.6,345075.0
2015-09-10 12:50:00,16.62,16.62,16.57,16.59,240375.0,16.62,16.62,16.57,16.59,240375.0
2015-09-10 13:00:00,16.6,16.62,16.57,16.59,155640.0,16.6,16.62,16.57,16.59,155640.0
2015-09-10 13:10:00,16.61,16.62,16.59,16.6,431235.0,16.61,16.62,16.59,16.6,431235.0
2015-09-10 13:20:00,16.6,16.68,16.58,16.67,804630.0,16.6,16.68,16.58,16.67,804630.0
2015-09-10 13:30:00,16.68,16.72,16.65,16.71,682800.0,16.68,16.72,16.65,16.71,682800.0
2015-09-10 13:40:00,16.71,16.71,16.65,16.68,605625.0,16.71,16.71,16.65,16.68,605625.0
2015-09-10 13:50:00,16.68,16.68,16.63,16.64,568005.0,16.68,16.68,16.63,16.64,568005.0
2015-09-10 14:00:00,16.64,16.66,16.62,16.64,422130.0,16.64,16.66,16.62,16.64,422130.0
2015-09-10 14:10:00,16.65,16.67,16.61,16.63,329925.0,16.65,16.67,16.61,16.63,329925.0
2015-09-10 14:20:00,16.63,16.65,16.61,16.65,610005.0,16.63,16.65,16.61,16.65,610005.0
2015-09-10 14:30:00,16.64,16.66,16.63,16.64,385650.0,16.64,16.66,16.63,16.64,385650.0
2015-09-10 14:40:00,16.63,16.66,16.61,16.63,390840.0,16.63,16.66,16.61,16.63,390840.0
2015-09-10 14:50:00,16.63,16.65,16.57,16.57,394140.0,16.63,16.65,16.57,16.57,394140.0
2015-09-10 15:00:00,16.58,16.58,16.54,16.57,1010490.0,16.58,16.58,16.54,16.57,1010490.0
2015-09-10 15:10:00,16.57,16.6,16.55,16.58,409035.0,16.57,16.6,16.55,16.58,409035.0
2015-09-10 15:20:00,16.58,16.59,16.54,16.56,369660.0,16.58,16.59,16.54,16.56,369660.0
2015-09-10 15:30:00,16.55,16.56,16.51,16.55,931785.0,16.55,16.56,16.51,16.55,931785.0
2015-09-10 15:40:00,16.55,16.55,16.5,16.54,1118175.0,16.55,16.55,16.5,16.54,1118175.0
2015-09-10 15:50:00,16.54,16.59,16.53,16.56,1475970.0,16.54,16.59,16.53,16.56,1475970.0
2015-09-11 09:30:00,16.51,16.6,16.47,16.54,1583550.0,16.51,16.6,16.47,16.54,1583550.0
2015-09-11 09:40:00,16.53,16.58,16.5,16.52,892830.0,16.53,16.58,16.5,16.52,892830.0
2015-09-11 09:50:00,16.51,16.55,16.45,16.45,1106745.0,16.51,16.55,16.45,16.45,1106745.0
2015-09-11 10:00:00,16.45,16.48,16.41,16.47,1210470.0,16.45,16.48,16.41,16.47,1210470.0
2015-09-11 10:10:00,16.47,16.47,16.42,16.45,1040085.0,16.47,16.47,16.42,16.45,1040085.0
2015-09-11 10:20:00,16.44,16.47,16.42,16.42,709995.0,16.44,16.47,16.42,16.42,709995.0
2015-09-11 10:30:00,16.44,16.46,16.4,16.42,1153530.0,16.44,16.46,16.4,16.42,1153530.0
2015-09-11 10:40:00,16.43,16.43,16.38,16.39,719910.0,16.43,16.43,16.38,16.39,719910.0
2015-09-11 10:50:00,16.39,16.39,16.34,16.36,665760.0,16.39,16.39,16.34,16.36,665760.0
2015-09-11 11:00:00,16.36,16.4,16.32,16.39,1391310.0,16.36,16.4,16.32,16.39,1391310.0
2015-09-11 11:10:00,16.39,16.41,16.34,16.39,745695.0,16.39,16.41,16.34,16.39,745695.0
2015-09-11 11:20:00,16.4,16.41,16.37,16.4,689610.0,16.4,16.41,16.37,16.4,689610.0
2015-09-11 11:30:00,16.41,16.43,16.36,16.4,788655.0,16.41,16.43,16.36,16.4,788655.0
2015-09-11 11:40:00,16.4,16.45,16.4,16.45,756240.0,16.4,16.45,16.4,16.45,756240.0
2015-09-11 11:50:00,16.44,16.48,16.44,16.47,929175.0,16.44,16.48,16.44,16.47,929175.0
2015-09-11 12:00:00,16.47,16.5,16.46,16.47,453645.0,16.47,16.5,16.46,16.47,453645.0
2015-09-11 12:10:00,16.48,16.49,16.45,16.45,271110.0,16.48,16.49,16.45,16.45,271110.0
2015-09-11 12:20:00,16.45,16.46,16.43,16.45,391140.0,16.45,16.46,16.43,16.45,391140.0
2015-09-11 12:30:00,16.45,16.47,16.42,16.42,270675.0,16.45,16.47,16.42,16.42,270675.0
2015-09-11 12:40:00,16.43,16.49,16.41,16.49,1036770.0,16.43,16.49,16.41,16.49,1036770.0
2015-09-11 12:50:00,16.49,16.49,16.46,16.47,774255.0,16.49,16.49,16.46,16.47,774255.0
2015-09-11 13:00:00,16.47,16.49,16.46,16.47,138240.0,16.47,16.49,16.46,16.47,138240.0
2015-09-11 13:10:00,16.47,16.48,16.46,16.47,243330.0,16.47,16.48,16.46,16.47,243330.0
2015-09-11 13:20:00,16.47,16.47,16.44,16.46,486210.0,16.47,16.47,16.44,16.46,486210.0
2015-09-11 13:30:00,16.45,16.46,16.41,16.42,491610.0,16.45,16.46,16.41,16.42,491610.0
2015-09-11 13:40:00,16.43,16.43,16.41,16.42,210375.0,16.43,16.43,16.41,16.42,210375.0
2015-09-11 13:50:00,16.42,16.44,16.41,16.42,189780.0,16.42,16.44,16.41,16.42,189780.0
2015-09-11 14:00:00,16.43,16.44,16.41,16.43,436830.0,16.43,16.44,16.41,16.43,436830.0
2015-09-11 14:10:00,16.44,16.46,16.43,16.46,423165.0,16.44,16.46,16.43,16.46,423165.0
2015-09-11 14:20:00,16.46,16.53,16.45,16.53,1063575.0,16.46,16.53,16.45,16.53,1063575.0
2015-09-11 14:30:00,16.52,16.57,16.52,16.56,894120.0,16.52,16.57,16.52,16.56,894120.0
2015-09-11 14:40:00,16.55,16.61,16.55,16.61,1168080.0,16.55,16.61,16.55,16.61,1168080.0
2015-09-11 14:50:00,16.6,16.62,16.57,16.58,944910.0,16.6,16.62,16.57,16.58,944910.0
2015-09-11 15:00:00,16.58,16.61,16.56,16.61,375435.0,16.58,16.61,16.56,16.61,375435.0
2015-09-11 15:10:00,16.61,16.65,16.6,16.64,693420.0,16.61,16.65,16.6,16.64,693420.0
2015-09-11 15:20:00,16.64,16.64,16.59,16.6,634605.0,16.64,16.64,16.59,16.6,634605.0
2015-09-11 15:30:00,16.59,16.64,16.58,16.63,471030.0,16.59,16.64,16.58,16.63,471030.0
2015-09-11 15:40:00,16.64,16.66,16.62,16.65,618720.0,16.64,16.66,16.62,16.65,618720.0
2015-09-11 15:50:00,16.65,16.68,16.65,16.68,2837700.0,16.65,16.68,16.65,16.68,2837700.0
2015-09-14 09:30:00,16.74,16.77,16.64,16.75,2325945.0,16.74,16.77,16.64,16.75,2325945.0
2015-09-14 09:40:00,16.75,16.83,16.65,16.7,2112270.0,16.75,16.83,16.65,16.7,2112270.0
2015-09-14 09:50:00,16.7,16.76,16.68,16.71,989790.0,16.7,16.76,16.68,16.71,989790.0
2015-09-14 10:00:00,16.72,16.8,16.69,16.79,1255185.0,16.72,16.8,16.69,16.79,1255185.0
2015-09-14 10:10:00,16.79,16.86,16.76,16.84,1692555.0,16.79,16.86,16.76,16.84,1692555.0
2015-09-14 10:20:00,16.84,16.87,16.77,16.78,1303410.0,16.84,16.87,16.77,16.78,1303410.0
2015-09-14 10:30:00,16.8,16.87,16.74,16.87,940350.0,16.8,16.87,16.74,16.87,940350.0
2015-09-14 10:40:00,16.86,16.93,16.85,16.9,2757270.0,16.86,16.93,16.85,16.9,2757270.0
2015-09-14 10:50:00,16.9,16.91,16.84,16.85,545085.0,16.9,16.91,16.84,16.85,545085.0
2015-09-14 11:00:00,16.85,16.93,16.85,16.9,730365.0,16.85,16.93,16.85,16.9,730365.0
2015-09-14 11:10:00,16.9,16.9,16.84,16.85,873510.0,16.9,16.9,16.84,16.85,873510.0
2015-09-14 11:20:00,16.86,16.87,16.82,16.84,680640.0,16.86,16.87,16.82,16.84,680640.0
2015-09-14 11:30:00,16.84,16.85,16.8,16.81,819225.0,16.84,16.85,16.8,16.81,819225.0
2015-09-14 11:40:00,16.8,16.84,16.78,16.81,1011435.0,16.8,16.84,16.78,16.81,1011435.0
2015-09-14 11:50:00,16.81,16.85,16.8,16.83,824610.0,16.81,16.85,16.8,16.83,824610.0
2015-09-14 12:00:00,16.83,16.88,16.82,16.87,593460.0,16.83,16.88,16.82,16.87,593460.0
2015-09-14 12:10:00,16.86,16.9,16.85,16.9,652185.0,16.86,16.9,16.85,16.9,652185.0
2015-09-14 12:20:00,16.9,16.92,16.88,16.88,438255.0,16.9,16.92,16.88,16.88,438255.0
2015-09-14 12:30:00,16.88,16.91,16.88,16.89,396120.0,16.88,16.91,16.88,16.89,396120.0
2015-09-14 12:40:00,16.89,16.92,16.89,16.9,588975.0,16.89,16.92,16.89,16.9,588975.0
2015-09-14 12:50:00,16.89,16.92,16.87,16.88,653745.0,16.89,16.92,16.87,16.88,653745.0
2015-09-14 13:00:00,16.88,16.9,16.85,16.86,682155.0,16.88,16.9,16.85,16.86,682155.0
2015-09-14 13:10:00,16.86,16.89,16.86,16.88,267555.0,16.86,16.89,16.86,16.88,267555.0
2015-09-14 13:20:00,16.88,16.9,16.87,16.88,626640.0,16.88,16.9,16.87,16.88,626640.0
2015-09-14 13:30:00,16.88,16.9,16.87,16.89,417855.0,16.88,16.9,16.87,16.89,417855.0
2015-09-14 13:40:00,16.89,16.92,16.87,16.9,1313790.0,16.89,16.92,16.87,16.9,1313790.0
2015-09-14 13:50:00,16.91,16.93,16.89,16.92,491730.0,16.91,16.93,16.89,16.92,491730.0
2015-09-14 14:00:00,16.92,16.95,16.91,16.92,885510.0,16.92,16.95,16.91,16.92,885510.0
2015-09-14 14:10:00,16.92,16.94,16.91,16.92,558840.0,16.92,16.94,16.91,16.92,558840.0
2015-09-14 14:20:00,16.92,16.95,16.91,16.91,930300.0,16.92,16.95,16.91,16.91,930300.0
2015-09-14 14:30:00,16.92,16.94,16.9,16.91,625620.0,16.92,16.94,16.9,16.91,625620.0
2015-09-14 14:40:00,16.9,16.92,16.85,16.87,801855.0,16.9,16.92,16.85,16.87,801855.0
2015-09-14 14:50:00,16.87,16.89,16.84,16.86,473700.0,16.87,16.89,16.84,16.86,473700.0
2015-09-14 15:00:00,16.85,16.87,16.82,16.83,425595.0,16.85,16.87,16.82,16.83,425595.0
2015-09-14 15:10:00,16.83,16.88,16.83,16.85,796410.0,16.83,16.88,16.83,16.85,796410.0
2015-09-14 15:20:00,16.85,16.86,16.81,16.83,889125.0,16.85,16.86,16.81,16.83,889125.0
2015-09-14 15:30:00,16.83,16.85,16.8,16.82,726450.0,16.83,16.85,16.8,16.82,726450.0
2015-09-14 15:40:00,16.82,16.86,16.8,16.81,967125.0,16.82,16.86,16.8,16.81,967125.0
2015-09-14 15:50:00,16.82,16.89,16.82,16.88,2348115.0,16.82,16.89,16.82,16.88,2348115.0
2015-09-15 09:30:00,16.85,16.89,16.65,16.68,3410865.0,16.85,16.89,16.65,16.68,3410865.0
2015-09-15 09:40:00,16.68,16.72,16.63,16.72,1641075.0,16.68,16.72,16.63,16.72,1641075.0
2015-09-15 09:50:00,16.71,16.83,16.71,16.8,2309430.0,16.71,16.83,16.71,16.8,2309430.0
2015-09-15 10:00:00,16.8,16.83,16.72,16.72,1463235.0,16.8,16.83,16.72,16.72,1463235.0
2015-09-15 10:10:00,16.73,16.78,16.73,16.77,1253700.0,16.73,16.78,16.73,16.77,1253700.0
2015-09-15 10:20:00,16.77,16.82,16.77,16.79,1076040.0,16.77,16.82,16.77,16.79,1076040.0
2015-09-15 10:30:00,16.8,16.87,16.78,16.81,1251840.0,16.8,16.87,16.78,16.81,1251840.0
2015-09-15 10:40:00,16.81,16.89,16.81,16.84,1870125.0,16.81,16.89,16.81,16.84,1870125.0
2015-09-15 10:50:00,16.84,16.88,16.83,16.84,845340.0,16.84,16.88,16.83,16.84,845340.0
2015-09-15 11:00:00,16.84,16.86,16.8,16.85,774585.0,16.84,16.86,16.8,16.85,774585.0
2015-09-15 11:10:00,16.85,16.88,16.82,16.84,863400.0,16.85,16.88,16.82,16.84,863400.0
2015-09-15 11:20:00,16.83,16.84,16.79,16.8,696135.0,16.83,16.84,16.79,16.8,696135.0
2015-09-15 11:30:00,16.8,16.84,16.78,16.81,684465.0,16.8,16.84,16.78,16.81,684465.0
2015-09-15 11:40:00,16.81,16.88,16.8,16.86,658080.0,16.81,16.88,16.8,16.86,658080.0
2015-09-15 11:50:00,16.86,16.88,16.8,16.82,760185.0,16.86,16.88,16.8,16.82,760185.0
2015-09-15 12:00:00,16.83,16.85,16.81,16.84,248355.0,16.83,16.85,16.81,16.84,248355.0
2015-09-15 12:10:00,16.83,16.85,16.82,16.83,419700.0,16.83,16.85,16.82,16.83,419700.0
2015-09-15 12:20:00,16.84,16.85,16.81,16.83,375360.0,16.84,16.85,16.81,16.83,375360.0
2015-09-15 12:30:00,16.82,16.84,16.82,16.84,346770.0,16.82,16.84,16.82,16.84,346770.0
2015-09-15 12:40:00,16.84,16.84,16.81,16.82,499035.0,16.84,16.84,16.81,16.82,499035.0
2015-09-15 12:50:00,16.82,16.82,16.77,16.77,628785.0,16.82,16.82,16.77,16.77,628785.0
2015-09-15 13:00:00,16.77,16.8,16.74,16.77,940185.0,16.77,16.8,16.74,16.77,940185.0
2015-09-15 13:10:00,16.76,16.81,16.74,16.81,742725.0,16.76,16.81,16.74,16.81,742725.0
2015-09-15 13:20:00,16.81,16.85,16.8,16.83,671535.0,16.81,16.85,16.8,16.83,671535.0
2015-09-15 13:30:00,16.84,16.87,16.84,16.87,1052205.0,16.84,16.87,16.84,16.87,1052205.0
2015-09-15 13:40:00,16.87,16.89,16.86,16.87,891750.0,16.87,16.89,16.86,16.87,891750.0
2015-09-15 13:50:00,16.86,16.87,16.84,16.86,420780.0,16.86,16.87,16.84,16.86,420780.0
2015-09-15 14:00:00,16.86,16.93,16.85,16.91,659175.0,16.86,16.93,16.85,16.91,659175.0
2015-09-15 14:10:00,16.91,16.93,16.88,16.88,1174875.0,16.91,16.93,16.88,16.88,1174875.0
2015-09-15 14:20:00,16.88,16.89,16.85,16.87,463410.0,16.88,16.89,16.85,16.87,463410.0
2015-09-15 14:30:00,16.87,16.9,16.86,16.88,549540.0,16.87,16.9,16.86,16.88,549540.0
2015-09-15 14:40:00,16.89,16.92,16.88,16.9,671100.0,16.89,16.92,16.88,16.9,671100.0
2015-09-15 14:50:00,16.91,16.92,16.87,16.9,449175.0,16.91,16.92,16.87,16.9,449175.0
2015-09-15 15:00:00,16.9,16.92,16.89,16.91,500025.0,16.9,16.92,16.89,16.91,500025.0
2015-09-15 15:10:00,16.92,16.92,16.9,16.9,500760.0,16.92,16.92,16.9,16.9,500760.0
2015-09-15 15:20:00,16.9,16.92,16.89,16.9,573975.0,16.9,16.92,16.89,16.9,573975.0
2015-09-15 15:30:00,16.91,16.92,16.89,16.9,834960.0,16.91,16.92,16.89,16.9,834960.0
2015-09-15 15:40:00,16.89,16.97,16.89,16.94,1786605.0,16.89,16.97,16.89,16.94,1786605.0
2015-09-15 15:50:00,16.94,16.95,16.89,16.9,2363580.0,16.94,16.95,16.89,16.9,2363580.0
2015-09-16 09:30:00,16.87,17.07,16.86,17.05,3286830.0,16.87,17.07,16.86,17.05,3286830.0
2015-09-16 09:40:00,17.03,17.09,16.9,16.9,2426520.0,17.03,17.09,16.9,16.9,2426520.0
2015-09-16 09:50:00,16.92,17.09,16.91,17.06,1439070.0,16.92,17.09,16.91,17.06,1439070.0
2015-09-16 10:00:00,17.06,17.19,17.0,17.15,1992990.0,17.06,17.19,17.0,17.15,1992990.0
2015-09-16 10:10:00,17.15,17.17,17.12,17.13,984810.0,17.15,17.17,17.12,17.13,984810.0
2015-09-16 10:20:00,17.13,17.15,17.11,17.14,1256940.0,17.13,17.15,17.11,17.14,1256940.0
2015-09-16 10:30:00,17.13,17.16,17.12,17.15,1200765.0,17.13,17.16,17.12,17.15,1200765.0
2015-09-16 10:40:00,17.15,17.16,17.11,17.11,748500.0,17.15,17.16,17.11,17.11,748500.0
2015-09-16 10:50:00,17.11,17.16,17.1,17.14,697260.0,17.11,17.16,17.1,17.14,697260.0
2015-09-16 11:00:00,17.13,17.2,17.11,17.2,927180.0,17.13,17.2,17.11,17.2,927180.0
2015-09-16 11:10:00,17.2,17.22,17.18,17.2,1481850.0,17.2,17.22,17.18,17.2,1481850.0
2015-09-16 11:20:00,17.2,17.28,17.19,17.26,1595745.0,17.2,17.28,17.19,17.26,1595745.0
2015-09-16 11:30:00,17.26,17.33,17.25,17.29,1738230.0,17.26,17.33,17.25,17.29,1738230.0
2015-09-16 11:40:00,17.28,17.28,17.25,17.26,718770.0,17.28,17.28,17.25,17.26,718770.0
2015-09-16 11:50:00,17.26,17.29,17.24,17.28,808080.0,17.26,17.29,17.24,17.28,808080.0
2015-09-16 12:00:00,17.29,17.29,17.24,17.26,519555.0,17.29,17.29,17.24,17.26,519555.0
2015-09-16 12:10:00,17.26,17.28,17.25,17.27,384300.0,17.26,17.28,17.25,17.27,384300.0
2015-09-16 12:20:00,17.27,17.28,17.26,17.28,529335.0,17.27,17.28,17.26,17.28,529335.0
2015-09-16 12:30:00,17.28,17.32,17.27,17.31,844050.0,17.28,17.32,17.27,17.31,844050.0
2015-09-16 12:40:00,17.32,17.35,17.3,17.34,1945365.0,17.32,17.35,17.3,17.34,1945365.0
2015-09-16 12:50:00,17.34,17.41,17.33,17.4,1638870.0,17.34,17.41,17.33,17.4,1638870.0
2015-09-16 13:00:00,17.39,17.4,17.33,17.38,1085820.0,17.39,17.4,17.33,17.38,1085820.0
2015-09-16 13:10:00,17.37,17.38,17.29,17.3,920475.0,17.37,17.38,17.29,17.3,920475.0
2015-09-16 13:20:00,17.3,17.3,17.24,17.26,891465.0,17.3,17.3,17.24,17.26,891465.0
2015-09-16 13:30:00,17.26,17.31,17.25,17.31,737580.0,17.26,17.31,17.25,17.31,737580.0
2015-09-16 13:40:00,17.3,17.38,17.29,17.35,1100085.0,17.3,17.38,17.29,17.35,1100085.0
2015-09-16 13:50:00,17.35,17.44,17.34,17.38,1323690.0,17.35,17.44,17.34,17.38,1323690.0
2015-09-16 14:00:00,17.38,17.41,17.36,17.38,1465200.0,17.38,17.41,17.36,17.38,1465200.0
2015-09-16 14:10:00,17.38,17.4,17.33,17.36,978000.0,17.38,17.4,17.33,17.36,978000.0
2015-09-16 14:20:00,17.36,17.36,17.28,17.31,816240.0,17.36,17.36,17.28,17.31,816240.0
2015-09-16 14:30:00,17.31,17.34,17.3,17.32,751455.0,17.31,17.34,17.3,17.32,751455.0
2015-09-16 14:40:00,17.32,17.4,17.31,17.4,1077945.0,17.32,17.4,17.31,17.4,1077945.0
2015-09-16 14:50:00,17.4,17.46,17.39,17.44,1657785.0,17.4,17.46,17.39,17.44,1657785.0
2015-09-16 15:00:00,17.44,17.5,17.4,17.42,2616345.0,17.44,17.5,17.4,17.42,2616345.0
2015-09-16 15:10:00,17.43,17.45,17.37,17.44,1317495.0,17.43,17.45,17.37,17.44,1317495.0
2015-09-16 15:20:00,17.44,17.45,17.4,17.44,978270.0,17.44,17.45,17.4,17.44,978270.0
2015-09-16 15:30:00,17.44,17.5,17.44,17.47,1594305.0,17.44,17.5,17.44,17.47,1594305.0
2015-09-16 15:40:00,17.47,17.51,17.45,17.45,1767045.0,17.47,17.51,17.45,17.45,1767045.0
2015-09-16 15:50:00,17.45,17.53,17.44,17.48,3882900.0,17.45,17.53,17.44,17.48,3882900.0
2015-09-17 09:30:00,17.6,17.65,17.52,17.58,3486645.0,17.6,17.65,17.52,17.58,3486645.0
2015-09-17 09:40:00,17.57,17.6,17.52,17.53,1428705.0,17.57,17.6,17.52,17.53,1428705.0
2015-09-17 09:50:00,17.53,17.56,17.48,17.54,1332285.0,17.53,17.56,17.48,17.54,1332285.0
2015-09-17 10:00:00,17.52,17.54,17.46,17.48,1513005.0,17.52,17.54,17.46,17.48,1513005.0
2015-09-17 10:10:00,17.48,17.49,17.44,17.46,1018200.0,17.48,17.49,17.44,17.46,1018200.0
2015-09-17 10:20:00,17.47,17.53,17.45,17.49,1216305.0,17.47,17.53,17.45,17.49,1216305.0
2015-09-17 10:30:00,17.49,17.52,17.47,17.51,623145.0,17.49,17.52,17.47,17.51,623145.0
2015-09-17 10:40:00,17.51,17.59,17.5,17.58,854730.0,17.51,17.59,17.5,17.58,854730.0
2015-09-17 10:50:00,17.59,17.59,17.51,17.52,930615.0,17.59,17.59,17.51,17.52,930615.0
2015-09-17 11:00:00,17.53,17.58,17.51,17.56,533370.0,17.53,17.58,17.51,17.56,533370.0
2015-09-17 11:10:00,17.55,17.59,17.53,17.53,651315.0,17.55,17.59,17.53,17.53,651315.0
2015-09-17 11:20:00,17.53,17.53,17.45,17.47,663960.0,17.53,17.53,17.45,17.47,663960.0
2015-09-17 11:30:00,17.48,17.51,17.47,17.49,874320.0,17.48,17.51,17.47,17.49,874320.0
2015-09-17 11:40:00,17.49,17.54,17.49,17.52,388485.0,17.49,17.54,17.49,17.52,388485.0
2015-09-17 11:50:00,17.52,17.53,17.5,17.52,352680.0,17.52,17.53,17.5,17.52,352680.0
2015-09-17 12:00:00,17.52,17.54,17.5,17.53,351210.0,17.52,17.54,17.5,17.53,351210.0
2015-09-17 12:10:00,17.53,17.57,17.5,17.5,746175.0,17.53,17.57,17.5,17.5,746175.0
2015-09-17 12:20:00,17.52,17.55,17.51,17.53,167520.0,17.52,17.55,17.51,17.53,167520.0
2015-09-17 12:30:00,17.53,17.57,17.53,17.55,414150.0,17.53,17.57,17.53,17.55,414150.0
2015-09-17 12:40:00,17.55,17.55,17.51,17.53,308865.0,17.55,17.55,17.51,17.53,308865.0
2015-09-17 12:50:00,17.54,17.58,17.54,17.55,395655.0,17.54,17.58,17.54,17.55,395655.0
2015-09-17 13:00:00,17.55,17.56,17.51,17.51,383295.0,17.55,17.56,17.51,17.51,383295.0
2015-09-17 13:10:00,17.5,17.55,17.5,17.55,520230.0,17.5,17.55,17.5,17.55,520230.0
2015-09-17 13:20:00,17.56,17.6,17.55,17.57,609960.0,17.56,17.6,17.55,17.57,609960.0
2015-09-17 13:30:00,17.58,17.6,17.53,17.53,575430.0,17.58,17.6,17.53,17.53,575430.0
2015-09-17 13:40:00,17.53,17.56,17.53,17.54,341520.0,17.53,17.56,17.53,17.54,341520.0
2015-09-17 13:50:00,17.54,17.56,17.52,17.55,809670.0,17.54,17.56,17.52,17.55,809670.0
2015-09-17 14:00:00,17.55,17.61,17.42,17.48,2022555.0,17.55,17.61,17.42,17.48,2022555.0
2015-09-17 14:10:00,17.51,17.63,17.5,17.59,1668570.0,17.51,17.63,17.5,17.59,1668570.0
2015-09-17 14:20:00,17.61,17.61,17.47,17.49,1736535.0,17.61,17.61,17.47,17.49,1736535.0
2015-09-17 14:30:00,17.49,17.56,17.48,17.53,1209945.0,17.49,17.56,17.48,17.53,1209945.0
2015-09-17 14:40:00,17.53,17.7,17.52,17.69,3410820.0,17.53,17.7,17.52,17.69,3410820.0
2015-09-17 14:50:00,17.69,17.7,17.63,17.65,1594575.0,17.69,17.7,17.63,17.65,1594575.0
2015-09-17 15:00:00,17.65,17.68,17.54,17.55,1560045.0,17.65,17.68,17.54,17.55,1560045.0
2015-09-17 15:10:00,17.57,17.59,17.45,17.49,1876410.0,17.57,17.59,17.45,17.49,1876410.0
2015-09-17 15:20:00,17.5,17.54,17.38,17.53,1900995.0,17.5,17.54,17.38,17.53,1900995.0
2015-09-17 15:30:00,17.52,17.57,17.48,17.51,1187730.0,17.52,17.57,17.48,17.51,1187730.0
2015-09-17 15:40:00,17.51,17.55,17.46,17.47,1566585.0,17.51,17.55,17.46,17.47,1566585.0
2015-09-17 15:50:00,17.49,17.51,17.44,17.47,2469765.0,17.49,17.51,17.44,17.47,2469765.0
2015-09-18 09:30:00,17.2,17.27,17.17,17.18,7061250.0,17.2,17.27,17.17,17.18,7061250.0
2015-09-18 09:40:00,17.18,17.26,17.17,17.22,2472180.0,17.18,17.26,17.17,17.22,2472180.0
2015-09-18 09:50:00,17.21,17.31,17.21,17.28,1325430.0,17.21,17.31,17.21,17.28,1325430.0
2015-09-18 10:00:00,17.28,17.46,17.27,17.43,2064510.0,17.28,17.46,17.27,17.43,2064510.0
2015-09-18 10:10:00,17.44,17.44,17.32,17.37,2124330.0,17.44,17.44,17.32,17.37,2124330.0
2015-09-18 10:20:00,17.36,17.43,17.34,17.39,872355.0,17.36,17.43,17.34,17.39,872355.0
2015-09-18 10:30:00,17.39,17.39,17.34,17.35,821385.0,17.39,17.39,17.34,17.35,821385.0
2015-09-18 10:40:00,17.34,17.36,17.3,17.33,637755.0,17.34,17.36,17.3,17.33,637755.0
2015-09-18 10:50:00,17.33,17.41,17.33,17.4,513675.0,17.33,17.41,17.33,17.4,513675.0
2015-09-18 11:00:00,17.4,17.45,17.39,17.45,700920.0,17.4,17.45,17.39,17.45,700920.0
2015-09-18 11:10:00,17.45,17.48,17.43,17.46,892005.0,17.45,17.48,17.43,17.46,892005.0
2015-09-18 11:20:00,17.47,17.59,17.46,17.52,1628010.0,17.47,17.59,17.46,17.52,1628010.0
2015-09-18 11:30:00,17.52,17.55,17.49,17.55,818205.0,17.52,17.55,17.49,17.55,818205.0
2015-09-18 11:40:00,17.55,17.57,17.52,17.57,608910.0,17.55,17.57,17.52,17.57,608910.0
2015-09-18 11:50:00,17.57,17.58,17.49,17.51,814455.0,17.57,17.58,17.49,17.51,814455.0
2015-09-18 12:00:00,17.51,17.53,17.48,17.5,451125.0,17.51,17.53,17.48,17.5,451125.0
2015-09-18 12:10:00,17.49,17.5,17.43,17.44,634200.0,17.49,17.5,17.43,17.44,634200.0
2015-09-18 12:20:00,17.44,17.46,17.38,17.39,815925.0,17.44,17.46,17.38,17.39,815925.0
2015-09-18 12:30:00,17.38,17.43,17.36,17.41,563715.0,17.38,17.43,17.36,17.41,563715.0
2015-09-18 12:40:00,17.41,17.41,17.32,17.34,664905.0,17.41,17.41,17.32,17.34,664905.0
2015-09-18 12:50:00,17.33,17.36,17.32,17.32,542820.0,17.33,17.36,17.32,17.32,542820.0
2015-09-18 13:00:00,17.32,17.32,17.28,17.32,1166490.0,17.32,17.32,17.28,17.32,1166490.0
2015-09-18 13:10:00,17.32,17.33,17.28,17.32,1124070.0,17.32,17.33,17.28,17.32,1124070.0
2015-09-18 13:20:00,17.32,17.35,17.28,17.3,1043445.0,17.32,17.35,17.28,17.3,1043445.0
2015-09-18 13:30:00,17.3,17.33,17.3,17.32,295335.0,17.3,17.33,17.3,17.32,295335.0
2015-09-18 13:40:00,17.32,17.4,17.32,17.33,1530825.0,17.32,17.4,17.32,17.33,1530825.0
2015-09-18 13:50:00,17.33,17.33,17.26,17.28,1033110.0,17.33,17.33,17.26,17.28,1033110.0
2015-09-18 14:00:00,17.28,17.36,17.27,17.34,707985.0,17.28,17.36,17.27,17.34,707985.0
2015-09-18 14:10:00,17.32,17.37,17.3,17.35,494970.0,17.32,17.37,17.3,17.35,494970.0
2015-09-18 14:20:00,17.35,17.4,17.34,17.39,623535.0,17.35,17.4,17.34,17.39,623535.0
2015-09-18 14:30:00,17.39,17.4,17.35,17.37,328560.0,17.39,17.4,17.35,17.37,328560.0
2015-09-18 14:40:00,17.38,17.39,17.34,17.34,278610.0,17.38,17.39,17.34,17.34,278610.0
2015-09-18 14:50:00,17.34,17.39,17.31,17.37,603585.0,17.34,17.39,17.31,17.37,603585.0
2015-09-18 15:00:00,17.38,17.4,17.32,17.33,848400.0,17.38,17.4,17.32,17.33,848400.0
2015-09-18 15:10:00,17.34,17.36,17.32,17.32,221790.0,17.34,17.36,17.32,17.32,221790.0
2015-09-18 15:20:00,17.32,17.34,17.28,17.33,563115.0,17.32,17.34,17.28,17.33,563115.0
2015-09-18 15:30:00,17.33,17.35,17.32,17.34,552975.0,17.33,17.35,17.32,17.34,552975.0
2015-09-18 15:40:00,17.34,17.34,17.31,17.33,1322445.0,17.34,17.34,17.31,17.33,1322445.0
2015-09-18 15:50:00,17.33,17.41,17.31,17.37,3754485.0,17.33,17.41,17.31,17.37,3754485.0
2015-09-21 09:30:00,17.6,17.79,17.57,17.7,4344105.0,17.6,17.79,17.57,17.7,4344105.0
2015-09-21 09:40:00,17.69,17.79,17.66,17.7,1907400.0,17.69,17.79,17.66,17.7,1907400.0
2015-09-21 09:50:00,17.69,17.78,17.66,17.67,1576080.0,17.69,17.78,17.66,17.67,1576080.0
2015-09-21 10:00:00,17.66,17.75,17.66,17.74,902790.0,17.66,17.75,17.66,17.74,902790.0
2015-09-21 10:10:00,17.73,17.84,17.71,17.84,2526315.0,17.73,17.84,17.71,17.84,2526315.0
2015-09-21 10:20:00,17.84,17.86,17.81,17.81,3316785.0,17.84,17.86,17.81,17.81,3316785.0
2015-09-21 10:30:00,17.81,17.9,17.8,17.88,1869855.0,17.81,17.9,17.8,17.88,1869855.0
2015-09-21 10:40:00,17.88,18.05,17.88,18.01,4952340.0,17.88,18.05,17.88,18.01,4952340.0
2015-09-21 10:50:00,18.01,18.09,17.99,18.01,2619810.0,18.01,18.09,17.99,18.01,2619810.0
2015-09-21 11:00:00,18.01,18.04,17.96,17.96,1278360.0,18.01,18.04,17.96,17.96,1278360.0
2015-09-21 11:10:00,17.97,18.1,17.97,18.09,1255125.0,17.97,18.1,17.97,18.09,1255125.0
2015-09-21 11:20:00,18.09,18.1,17.97,17.97,1335765.0,18.09,18.1,17.97,17.97,1335765.0
2015-09-21 11:30:00,17.98,17.99,17.87,17.94,1818000.0,17.98,17.99,17.87,17.94,1818000.0
2015-09-21 11:40:00,17.95,17.96,17.89,17.9,713385.0,17.95,17.96,17.89,17.9,713385.0
2015-09-21 11:50:00,17.9,17.93,17.87,17.93,972885.0,17.9,17.93,17.87,17.93,972885.0
2015-09-21 12:00:00,17.93,17.93,17.84,17.88,1078215.0,17.93,17.93,17.84,17.88,1078215.0
2015-09-21 12:10:00,17.88,17.91,17.85,17.87,716790.0,17.88,17.91,17.85,17.87,716790.0
2015-09-21 12:20:00,17.86,17.88,17.84,17.85,431115.0,17.86,17.88,17.84,17.85,431115.0
2015-09-21 12:30:00,17.85,17.85,17.75,17.75,1476345.0,17.85,17.85,17.75,17.75,1476345.0
2015-09-21 12:40:00,17.75,17.79,17.71,17.74,849255.0,17.75,17.79,17.71,17.74,849255.0
2015-09-21 12:50:00,17.74,17.75,17.63,17.71,1376280.0,17.74,17.75,17.63,17.71,1376280.0
2015-09-21 13:00:00,17.7,17.79,17.67,17.75,571545.0,17.7,17.79,17.67,17.75,571545.0
2015-09-21 13:10:00,17.74,17.81,17.7,17.81,853785.0,17.74,17.81,17.7,17.81,853785.0
2015-09-21 13:20:00,17.81,17.84,17.77,17.77,739560.0,17.81,17.84,17.77,17.77,739560.0
2015-09-21 13:30:00,17.78,17.78,17.67,17.76,972465.0,17.78,17.78,17.67,17.76,972465.0
2015-09-21 13:40:00,17.76,17.76,17.09,17.52,11280750.0,17.76,17.76,17.09,17.52,11280750.0
2015-09-21 13:50:00,17.52,17.52,17.05,17.12,6627390.0,17.52,17.52,17.05,17.12,6627390.0
2015-09-21 14:00:00,17.11,17.4,17.07,17.35,5178840.0,17.11,17.4,17.07,17.35,5178840.0
2015-09-21 14:10:00,17.34,17.41,17.2,17.41,2318385.0,17.34,17.41,17.2,17.41,2318385.0
2015-09-21 14:20:00,17.41,17.49,17.4,17.46,1734555.0,17.41,17.49,17.4,17.46,1734555.0
2015-09-21 14:30:00,17.47,17.53,17.41,17.53,1514130.0,17.47,17.53,17.41,17.53,1514130.0
2015-09-21 14:40:00,17.52,17.57,17.42,17.46,1550415.0,17.52,17.57,17.42,17.46,1550415.0
2015-09-21 14:50:00,17.47,17.56,17.46,17.51,999630.0,17.47,17.56,17.46,17.51,999630.0
2015-09-21 15:00:00,17.51,17.57,17.49,17.57,781290.0,17.51,17.57,17.49,17.57,781290.0
2015-09-21 15:10:00,17.55,17.57,17.51,17.54,559995.0,17.55,17.57,17.51,17.54,559995.0
2015-09-21 15:20:00,17.55,17.56,17.49,17.55,721365.0,17.55,17.56,17.49,17.55,721365.0
2015-09-21 15:30:00,17.55,17.6,17.51,17.51,1163115.0,17.55,17.6,17.51,17.51,1163115.0
2015-09-21 15:40:00,17.51,17.59,17.5,17.56,867135.0,17.51,17.59,17.5,17.56,867135.0
2015-09-21 15:50:00,17.56,17.63,17.54,17.61,2162160.0,17.56,17.63,17.54,17.61,2162160.0
2015-09-22 09:30:00,17.27,17.51,17.23,17.4,3810930.0,17.27,17.51,17.23,17.4,3810930.0
2015-09-22 09:40:00,17.41,17.45,17.3,17.3,2239590.0,17.41,17.45,17.3,17.3,2239590.0
2015-09-22 09:50:00,17.31,17.38,17.29,17.35,2259360.0,17.31,17.38,17.29,17.35,2259360.0
2015-09-22 10:00:00,17.35,17.45,17.33,17.38,1884435.0,17.35,17.45,17.33,17.38,1884435.0
2015-09-22 10:10:00,17.38,17.38,17.12,17.16,4588050.0,17.38,17.38,17.12,17.16,4588050.0
2015-09-22 10:20:00,17.15,17.25,17.14,17.18,3752325.0,17.15,17.25,17.14,17.18,3752325.0
2015-09-22 10:30:00,17.18,17.19,17.07,17.08,2133705.0,17.18,17.19,17.07,17.08,2133705.0
2015-09-22 10:40:00,17.08,17.17,17.06,17.16,1089690.0,17.08,17.17,17.06,17.16,1089690.0
2015-09-22 10:50:00,17.15,17.23,17.15,17.23,1360305.0,17.15,17.23,17.15,17.23,1360305.0
2015-09-22 11:00:00,17.23,17.25,17.19,17.23,1076700.0,17.23,17.25,17.19,17.23,1076700.0
2015-09-22 11:10:00,17.23,17.29,17.21,17.28,1137405.0,17.23,17.29,17.21,17.28,1137405.0
2015-09-22 11:20:00,17.28,17.29,17.24,17.24,928485.0,17.28,17.29,17.24,17.24,928485.0
2015-09-22 11:30:00,17.23,17.25,17.2,17.22,738975.0,17.23,17.25,17.2,17.22,738975.0
2015-09-22 11:40:00,17.22,17.23,17.15,17.16,976320.0,17.22,17.23,17.15,17.16,976320.0
2015-09-22 11:50:00,17.16,17.21,17.15,17.19,690585.0,17.16,17.21,17.15,17.19,690585.0
2015-09-22 12:00:00,17.18,17.3,17.17,17.3,1018080.0,17.18,17.3,17.17,17.3,1018080.0
2015-09-22 12:10:00,17.29,17.31,17.25,17.27,768570.0,17.29,17.31,17.25,17.27,768570.0
2015-09-22 12:20:00,17.27,17.35,17.26,17.31,822180.0,17.27,17.35,17.26,17.31,822180.0
2015-09-22 12:30:00,17.3,17.37,17.28,17.35,762255.0,17.3,17.37,17.28,17.35,762255.0
2015-09-22 12:40:00,17.35,17.37,17.29,17.3,469170.0,17.35,17.37,17.29,17.3,469170.0
2015-09-22 12:50:00,17.3,17.31,17.22,17.25,988425.0,17.3,17.31,17.22,17.25,988425.0
2015-09-22 13:00:00,17.24,17.28,17.22,17.24,822795.0,17.24,17.28,17.22,17.24,822795.0
2015-09-22 13:10:00,17.25,17.26,17.22,17.25,498540.0,17.25,17.26,17.22,17.25,498540.0
2015-09-22 13:20:00,17.24,17.31,17.23,17.26,622725.0,17.24,17.31,17.23,17.26,622725.0
2015-09-22 13:30:00,17.27,17.3,17.25,17.29,474885.0,17.27,17.3,17.25,17.29,474885.0
2015-09-22 13:40:00,17.29,17.33,17.27,17.29,682665.0,17.29,17.33,17.27,17.29,682665.0
2015-09-22 13:50:00,17.27,17.37,17.27,17.35,788490.0,17.27,17.37,17.27,17.35,788490.0
2015-09-22 14:00:00,17.35,17.37,17.32,17.35,416595.0,17.35,17.37,17.32,17.35,416595.0
2015-09-22 14:10:00,17.35,17.36,17.31,17.32,885810.0,17.35,17.36,17.31,17.32,885810.0
2015-09-22 14:20:00,17.31,17.34,17.31,17.34,414795.0,17.31,17.34,17.31,17.34,414795.0
2015-09-22 14:30:00,17.35,17.4,17.35,17.38,461010.0,17.35,17.4,17.35,17.38,461010.0
2015-09-22 14:40:00,17.38,17.41,17.32,17.33,935715.0,17.38,17.41,17.32,17.33,935715.0
2015-09-22 14:50:00,17.33,17.36,17.31,17.36,484260.0,17.33,17.36,17.31,17.36,484260.0
2015-09-22 15:00:00,17.36,17.37,17.32,17.32,530010.0,17.36,17.37,17.32,17.32,530010.0
2015-09-22 15:10:00,17.33,17.36,17.32,17.35,386895.0,17.33,17.36,17.32,17.35,386895.0
2015-09-22 15:20:00,17.35,17.4,17.35,17.39,859335.0,17.35,17.4,17.35,17.39,859335.0
2015-09-22 15:30:00,17.4,17.44,17.4,17.42,965550.0,17.4,17.44,17.4,17.42,965550.0
2015-09-22 15:40:00,17.42,17.43,17.4,17.42,876570.0,17.42,17.43,17.4,17.42,876570.0
2015-09-22 15:50:00,17.42,17.44,17.38,17.38,2022090.0,17.42,17.44,17.38,17.38,2022090.0
2015-09-23 09:30:00,17.46,17.47,17.31,17.31,1612395.0,17.46,17.47,17.31,17.31,1612395.0
2015-09-23 09:40:00,17.31,17.33,17.23,17.25,1931190.0,17.31,17.33,17.23,17.25,1931190.0
2015-09-23 09:50:00,17.26,17.33,17.23,17.32,1569690.0,17.26,17.33,17.23,17.32,1569690.0
2015-09-23 10:00:00,17.32,17.41,17.32,17.32,1248285.0,17.32,17.41,17.32,17.32,1248285.0
2015-09-23 10:10:00,17.32,17.38,17.3,17.38,1258320.0,17.32,17.38,17.3,17.38,1258320.0
2015-09-23 10:20:00,17.37,17.38,17.32,17.35,1048635.0,17.37,17.38,17.32,17.35,1048635.0
2015-09-23 10:30:00,17.35,17.38,17.33,17.35,1356570.0,17.35,17.38,17.33,17.35,1356570.0
2015-09-23 10:40:00,17.34,17.35,17.27,17.28,1454400.0,17.34,17.35,17.27,17.28,1454400.0
2015-09-23 10:50:00,17.29,17.35,17.29,17.34,894150.0,17.29,17.35,17.29,17.34,894150.0
2015-09-23 11:00:00,17.33,17.36,17.28,17.32,730110.0,17.33,17.36,17.28,17.32,730110.0
2015-09-23 11:10:00,17.31,17.32,17.2,17.21,1036560.0,17.31,17.32,17.2,17.21,1036560.0
2015-09-23 11:20:00,17.21,17.23,17.19,17.22,926685.0,17.21,17.23,17.19,17.22,926685.0
2015-09-23 11:30:00,17.2,17.23,17.19,17.21,1029090.0,17.2,17.23,17.19,17.21,1029090.0
2015-09-23 11:40:00,17.21,17.22,17.18,17.19,808905.0,17.21,17.22,17.18,17.19,808905.0
2015-09-23 11:50:00,17.2,17.21,17.17,17.2,454350.0,17.2,17.21,17.17,17.2,454350.0
2015-09-23 12:00:00,17.2,17.23,17.17,17.19,775620.0,17.2,17.23,17.17,17.19,775620.0
2015-09-23 12:10:00,17.21,17.27,17.2,17.26,540930.0,17.21,17.27,17.2,17.26,540930.0
2015-09-23 12:20:00,17.26,17.27,17.22,17.27,475005.0,17.26,17.27,17.22,17.27,475005.0
2015-09-23 12:30:00,17.26,17.28,17.23,17.25,673245.0,17.26,17.28,17.23,17.25,673245.0
2015-09-23 12:40:00,17.25,17.27,17.23,17.26,525780.0,17.25,17.27,17.23,17.26,525780.0
2015-09-23 12:50:00,17.25,17.32,17.25,17.32,635910.0,17.25,17.32,17.25,17.32,635910.0
2015-09-23 13:00:00,17.32,17.33,17.3,17.31,664980.0,17.32,17.33,17.3,17.31,664980.0
2015-09-23 13:10:00,17.31,17.34,17.31,17.32,757035.0,17.31,17.34,17.31,17.32,757035.0
2015-09-23 13:20:00,17.33,17.33,17.28,17.31,274230.0,17.33,17.33,17.28,17.31,274230.0
2015-09-23 13:30:00,17.29,17.33,17.29,17.31,493815.0,17.29,17.33,17.29,17.31,493815.0
2015-09-23 13:40:00,17.32,17.35,17.31,17.34,701790.0,17.32,17.35,17.31,17.34,701790.0
2015-09-23 13:50:00,17.34,17.35,17.32,17.35,291960.0,17.34,17.35,17.32,17.35,291960.0
2015-09-23 14:00:00,17.34,17.38,17.33,17.37,508695.0,17.34,17.38,17.33,17.37,508695.0
2015-09-23 14:10:00,17.37,17.39,17.33,17.33,324885.0,17.37,17.39,17.33,17.33,324885.0
2015-09-23 14:20:00,17.33,17.34,17.31,17.32,474075.0,17.33,17.34,17.31,17.32,474075.0
2015-09-23 14:30:00,17.33,17.36,17.3,17.31,308865.0,17.33,17.36,17.3,17.31,308865.0
2015-09-23 14:40:00,17.31,17.33,17.29,17.33,148905.0,17.31,17.33,17.29,17.33,148905.0
2015-09-23 14:50:00,17.34,17.36,17.33,17.35,540045.0,17.34,17.36,17.33,17.35,540045.0
2015-09-23 15:00:00,17.36,17.39,17.35,17.39,553365.0,17.36,17.39,17.35,17.39,553365.0
2015-09-23 15:10:00,17.38,17.4,17.35,17.38,687795.0,17.38,17.4,17.35,17.38,687795.0
2015-09-23 15:20:00,17.38,17.42,17.35,17.37,1198200.0,17.38,17.42,17.35,17.37,1198200.0
2015-09-23 15:30:00,17.39,17.39,17.34,17.38,755775.0,17.39,17.39,17.34,17.38,755775.0
2015-09-23 15:40:00,17.39,17.43,17.38,17.43,876990.0,17.39,17.43,17.38,17.43,876990.0
2015-09-23 15:50:00,17.42,17.44,17.4,17.4,2158530.0,17.42,17.44,17.4,17.4,2158530.0
2015-09-24 09:30:00,17.3,17.53,17.29,17.35,2997840.0,17.3,17.53,17.29,17.35,2997840.0
2015-09-24 09:40:00,17.35,17.36,17.2,17.22,2204790.0,17.35,17.36,17.2,17.22,2204790.0
2015-09-24 09:50:00,17.23,17.29,17.2,17.22,1514895.0,17.23,17.29,17.2,17.22,1514895.0
2015-09-24 10:00:00,17.22,17.24,17.12,17.19,2335740.0,17.22,17.24,17.12,17.19,2335740.0
2015-09-24 10:10:00,17.19,17.27,17.16,17.2,1170840.0,17.19,17.27,17.16,17.2,1170840.0
2015-09-24 10:20:00,17.21,17.21,17.15,17.16,993210.0,17.21,17.21,17.15,17.16,993210.0
2015-09-24 10:30:00,17.16,17.22,17.15,17.18,1009905.0,17.16,17.22,17.15,17.18,1009905.0
2015-09-24 10:40:00,17.17,17.17,17.08,17.14,1450095.0,17.17,17.17,17.08,17.14,1450095.0
2015-09-24 10:50:00,17.13,17.15,17.08,17.13,1293570.0,17.13,17.15,17.08,17.13,1293570.0
2015-09-24 11:00:00,17.14,17.18,17.11,17.18,799410.0,17.14,17.18,17.11,17.18,799410.0
2015-09-24 11:10:00,17.18,17.18,17.12,17.17,816405.0,17.18,17.18,17.12,17.17,816405.0
2015-09-24 11:20:00,17.18,17.18,17.11,17.11,770865.0,17.18,17.18,17.11,17.11,770865.0
2015-09-24 11:30:00,17.12,17.22,17.11,17.2,1200060.0,17.12,17.22,17.11,17.2,1200060.0
2015-09-24 11:40:00,17.19,17.22,17.16,17.2,693765.0,17.19,17.22,17.16,17.2,693765.0
2015-09-24 11:50:00,17.2,17.26,17.17,17.26,934935.0,17.2,17.26,17.17,17.26,934935.0
2015-09-24 12:00:00,17.25,17.27,17.22,17.25,395265.0,17.25,17.27,17.22,17.25,395265.0
2015-09-24 12:10:00,17.25,17.26,17.21,17.22,444420.0,17.25,17.26,17.21,17.22,444420.0
2015-09-24 12:20:00,17.23,17.28,17.23,17.27,607110.0,17.23,17.28,17.23,17.27,607110.0
2015-09-24 12:30:00,17.28,17.32,17.28,17.3,1037355.0,17.28,17.32,17.28,17.3,1037355.0
2015-09-24 12:40:00,17.32,17.34,17.3,17.32,712875.0,17.32,17.34,17.3,17.32,712875.0
2015-09-24 12:50:00,17.32,17.33,17.25,17.25,766620.0,17.32,17.33,17.25,17.25,766620.0
2015-09-24 13:00:00,17.25,17.28,17.21,17.28,549165.0,17.25,17.28,17.21,17.28,549165.0
2015-09-24 13:10:00,17.27,17.28,17.24,17.24,527790.0,17.27,17.28,17.24,17.24,527790.0
2015-09-24 13:20:00,17.24,17.26,17.23,17.26,460440.0,17.24,17.26,17.23,17.26,460440.0
2015-09-24 13:30:00,17.27,17.27,17.24,17.25,274500.0,17.27,17.27,17.24,17.25,274500.0
2015-09-24 13:40:00,17.25,17.36,17.23,17.33,884865.0,17.25,17.36,17.23,17.33,884865.0
2015-09-24 13:50:00,17.35,17.36,17.32,17.35,601200.0,17.35,17.36,17.32,17.35,601200.0
2015-09-24 14:00:00,17.34,17.36,17.29,17.34,746865.0,17.34,17.36,17.29,17.34,746865.0
2015-09-24 14:10:00,17.33,17.4,17.32,17.37,1071885.0,17.33,17.4,17.32,17.37,1071885.0
2015-09-24 14:20:00,17.37,17.41,17.36,17.41,762225.0,17.37,17.41,17.36,17.41,762225.0
2015-09-24 14:30:00,17.41,17.44,17.39,17.42,1209180.0,17.41,17.44,17.39,17.42,1209180.0
2015-09-24 14:40:00,17.42,17.53,17.4,17.53,1960725.0,17.42,17.53,17.4,17.53,1960725.0
2015-09-24 14:50:00,17.53,17.56,17.49,17.51,1455345.0,17.53,17.56,17.49,17.51,1455345.0
2015-09-24 15:00:00,17.52,17.55,17.44,17.45,1203600.0,17.52,17.55,17.44,17.45,1203600.0
2015-09-24 15:10:00,17.45,17.53,17.42,17.52,783180.0,17.45,17.53,17.42,17.52,783180.0
2015-09-24 15:20:00,17.52,17.55,17.47,17.5,1224135.0,17.52,17.55,17.47,17.5,1224135.0
2015-09-24 15:30:00,17.51,17.53,17.46,17.47,1058310.0,17.51,17.53,17.46,17.47,1058310.0
2015-09-24 15:40:00,17.47,17.55,17.47,17.54,1334535.0,17.47,17.55,17.47,17.54,1334535.0
2015-09-24 15:50:00,17.53,17.56,17.47,17.54,2218395.0,17.53,17.56,17.47,17.54,2218395.0
2015-09-25 09:30:00,17.77,17.79,17.65,17.69,3524310.0,17.77,17.79,17.65,17.69,3524310.0
2015-09-25 09:40:00,17.69,17.74,17.61,17.66,2359905.0,17.69,17.74,17.61,17.66,2359905.0
2015-09-25 09:50:00,17.66,17.73,17.64,17.65,1178550.0,17.66,17.73,17.64,17.65,1178550.0
2015-09-25 10:00:00,17.66,17.67,17.61,17.62,1312365.0,17.66,17.67,17.61,17.62,1312365.0
2015-09-25 10:10:00,17.62,17.69,17.61,17.65,1521930.0,17.62,17.69,17.61,17.65,1521930.0
2015-09-25 10:20:00,17.65,17.69,17.6,17.61,1405935.0,17.65,17.69,17.6,17.61,1405935.0
2015-09-25 10:30:00,17.62,17.66,17.6,17.64,681105.0,17.62,17.66,17.6,17.64,681105.0
2015-09-25 10:40:00,17.65,17.65,17.58,17.61,1048830.0,17.65,17.65,17.58,17.61,1048830.0
2015-09-25 10:50:00,17.62,17.67,17.62,17.66,1045860.0,17.62,17.67,17.62,17.66,1045860.0
2015-09-25 11:00:00,17.66,17.66,17.61,17.62,716025.0,17.66,17.66,17.61,17.62,716025.0
2015-09-25 11:10:00,17.62,17.63,17.59,17.6,611145.0,17.62,17.63,17.59,17.6,611145.0
2015-09-25 11:20:00,17.6,17.62,17.57,17.58,532545.0,17.6,17.62,17.57,17.58,532545.0
2015-09-25 11:30:00,17.57,17.59,17.51,17.54,1350750.0,17.57,17.59,17.51,17.54,1350750.0
2015-09-25 11:40:00,17.53,17.56,17.51,17.55,1062795.0,17.53,17.56,17.51,17.55,1062795.0
2015-09-25 11:50:00,17.54,17.56,17.5,17.5,847470.0,17.54,17.56,17.5,17.5,847470.0
2015-09-25 12:00:00,17.5,17.5,17.47,17.49,936675.0,17.5,17.5,17.47,17.49,936675.0
2015-09-25 12:10:00,17.49,17.53,17.47,17.48,674490.0,17.49,17.53,17.47,17.48,674490.0
2015-09-25 12:20:00,17.48,17.48,17.44,17.46,1048350.0,17.48,17.48,17.44,17.46,1048350.0
2015-09-25 12:30:00,17.47,17.49,17.45,17.46,446685.0,17.47,17.49,17.45,17.46,446685.0
2015-09-25 12:40:00,17.47,17.51,17.46,17.48,513240.0,17.47,17.51,17.46,17.48,513240.0
2015-09-25 12:50:00,17.47,17.53,17.47,17.52,458685.0,17.47,17.53,17.47,17.52,458685.0
2015-09-25 13:00:00,17.52,17.58,17.51,17.57,1035120.0,17.52,17.58,17.51,17.57,1035120.0
2015-09-25 13:10:00,17.57,17.57,17.54,17.57,256020.0,17.57,17.57,17.54,17.57,256020.0
2015-09-25 13:20:00,17.56,17.57,17.54,17.55,344385.0,17.56,17.57,17.54,17.55,344385.0
2015-09-25 13:30:00,17.55,17.56,17.49,17.52,904125.0,17.55,17.56,17.49,17.52,904125.0
2015-09-25 13:40:00,17.51,17.52,17.48,17.49,730965.0,17.51,17.52,17.48,17.49,730965.0
2015-09-25 13:50:00,17.49,17.51,17.49,17.49,759195.0,17.49,17.51,17.49,17.49,759195.0
2015-09-25 14:00:00,17.5,17.55,17.49,17.51,643620.0,17.5,17.55,17.49,17.51,643620.0
2015-09-25 14:10:00,17.52,17.53,17.4,17.44,1336890.0,17.52,17.53,17.4,17.44,1336890.0
2015-09-25 14:20:00,17.43,17.43,17.31,17.35,1752285.0,17.43,17.43,17.31,17.35,1752285.0
2015-09-25 14:30:00,17.35,17.35,17.3,17.33,1418940.0,17.35,17.35,17.3,17.33,1418940.0
2015-09-25 14:40:00,17.33,17.33,17.24,17.24,1675065.0,17.33,17.33,17.24,17.24,1675065.0
2015-09-25 14:50:00,17.25,17.28,17.19,17.28,1487325.0,17.25,17.28,17.19,17.28,1487325.0
2015-09-25 15:00:00,17.28,17.29,17.19,17.19,1460790.0,17.28,17.29,17.19,17.19,1460790.0
2015-09-25 15:10:00,17.19,17.2,17.08,17.14,2913990.0,17.19,17.2,17.08,17.14,2913990.0
2015-09-25 15:20:00,17.15,17.21,17.13,17.2,1528545.0,17.15,17.21,17.13,17.2,1528545.0
2015-09-25 15:30:00,17.19,17.26,17.15,17.15,1214865.0,17.19,17.26,17.15,17.15,1214865.0
2015-09-25 15:40:00,17.15,17.22,17.13,17.18,1391790.0,17.15,17.22,17.13,17.18,1391790.0
2015-09-25 15:50:00,17.18,17.18,17.11,17.14,3631935.0,17.18,17.18,17.11,17.14,3631935.0
2015-09-28 09:30:00,17.16,17.31,17.07,17.22,2748495.0,17.16,17.31,17.07,17.22,2748495.0
2015-09-28 09:40:00,17.22,17.32,17.16,17.18,2540295.0,17.22,17.32,17.16,17.18,2540295.0
2015-09-28 09:50:00,17.17,17.23,17.1,17.11,1553325.0,17.17,17.23,17.1,17.11,1553325.0
2015-09-28 10:00:00,17.1,17.21,17.1,17.12,2085075.0,17.1,17.21,17.1,17.12,2085075.0
2015-09-28 10:10:00,17.1,17.13,16.91,16.98,3567330.0,17.1,17.13,16.91,16.98,3567330.0
2015-09-28 10:20:00,16.97,17.02,16.92,17.0,1312785.0,16.97,17.02,16.92,17.0,1312785.0
2015-09-28 10:30:00,16.99,17.0,16.85,16.88,2592705.0,16.99,17.0,16.85,16.88,2592705.0
2015-09-28 10:40:00,16.88,16.96,16.87,16.93,644460.0,16.88,16.96,16.87,16.93,644460.0
2015-09-28 10:50:00,16.93,17.02,16.88,16.99,1680090.0,16.93,17.02,16.88,16.99,1680090.0
2015-09-28 11:00:00,16.99,17.02,16.95,16.95,1092375.0,16.99,17.02,16.95,16.95,1092375.0
2015-09-28 11:10:00,16.95,17.04,16.93,16.99,629955.0,16.95,17.04,16.93,16.99,629955.0
2015-09-28 11:20:00,16.98,17.04,16.93,16.95,1149930.0,16.98,17.04,16.93,16.95,1149930.0
2015-09-28 11:30:00,16.95,16.95,16.87,16.89,1170435.0,16.95,16.95,16.87,16.89,1170435.0
2015-09-28 11:40:00,16.89,16.89,16.78,16.8,1336485.0,16.89,16.89,16.78,16.8,1336485.0
2015-09-28 11:50:00,16.8,16.88,16.79,16.84,1282005.0,16.8,16.88,16.79,16.84,1282005.0
2015-09-28 12:00:00,16.84,16.9,16.83,16.86,765360.0,16.84,16.9,16.83,16.86,765360.0
2015-09-28 12:10:00,16.86,16.87,16.83,16.86,1513905.0,16.86,16.87,16.83,16.86,1513905.0
2015-09-28 12:20:00,16.86,16.96,16.85,16.96,1846605.0,16.86,16.96,16.85,16.96,1846605.0
2015-09-28 12:30:00,16.96,17.01,16.83,16.88,2940840.0,16.96,17.01,16.83,16.88,2940840.0
2015-09-28 12:40:00,16.87,16.89,16.81,16.86,1789140.0,16.87,16.89,16.81,16.86,1789140.0
2015-09-28 12:50:00,16.86,16.93,16.84,16.89,1555110.0,16.86,16.93,16.84,16.89,1555110.0
2015-09-28 13:00:00,16.89,16.93,16.85,16.87,1672215.0,16.89,16.93,16.85,16.87,1672215.0
2015-09-28 13:10:00,16.87,16.87,16.77,16.8,596085.0,16.87,16.87,16.77,16.8,596085.0
2015-09-28 13:20:00,16.79,16.79,16.67,16.7,1140315.0,16.79,16.79,16.67,16.7,1140315.0
2015-09-28 13:30:00,16.7,16.73,16.68,16.73,1116255.0,16.7,16.73,16.68,16.73,1116255.0
2015-09-28 13:40:00,16.73,16.75,16.68,16.68,1083270.0,16.73,16.75,16.68,16.68,1083270.0
2015-09-28 13:50:00,16.67,16.69,16.62,16.63,1848165.0,16.67,16.69,16.62,16.63,1848165.0
2015-09-28 14:00:00,16.63,16.63,16.53,16.58,1527960.0,16.63,16.63,16.53,16.58,1527960.0
2015-09-28 14:10:00,16.58,16.58,16.46,16.53,1893645.0,16.58,16.58,16.46,16.53,1893645.0
2015-09-28 14:20:00,16.53,16.58,16.5,16.55,1306965.0,16.53,16.58,16.5,16.55,1306965.0
2015-09-28 14:30:00,16.54,16.66,16.54,16.65,1634715.0,16.54,16.66,16.54,16.65,1634715.0
2015-09-28 14:40:00,16.66,16.69,16.61,16.62,1310775.0,16.66,16.69,16.61,16.62,1310775.0
2015-09-28 14:50:00,16.63,16.65,16.58,16.6,1279530.0,16.63,16.65,16.58,16.6,1279530.0
2015-09-28 15:00:00,16.6,16.6,16.51,16.53,888330.0,16.6,16.6,16.51,16.53,888330.0
2015-09-28 15:10:00,16.53,16.53,16.44,16.48,2066550.0,16.53,16.53,16.44,16.48,2066550.0
2015-09-28 15:20:00,16.47,16.52,16.46,16.47,823365.0,16.47,16.52,16.46,16.47,823365.0
2015-09-28 15:30:00,16.47,16.66,16.46,16.61,1547715.0,16.47,16.66,16.46,16.61,1547715.0
2015-09-28 15:40:00,16.61,16.68,16.6,16.61,1819485.0,16.61,16.68,16.6,16.61,1819485.0
2015-09-28 15:50:00,16.62,16.64,16.55,16.55,3350490.0,16.62,16.64,16.55,16.55,3350490.0
2015-09-29 09:30:00,16.7,16.81,16.57,16.67,3840765.0,16.7,16.81,16.57,16.67,3840765.0
2015-09-29 09:40:00,16.66,16.68,16.43,16.45,2186940.0,16.66,16.68,16.43,16.45,2186940.0
2015-09-29 09:50:00,16.44,16.75,16.41,16.73,1743960.0,16.44,16.75,16.41,16.73,1743960.0
2015-09-29 10:00:00,16.74,16.79,16.68,16.68,1502265.0,16.74,16.79,16.68,16.68,1502265.0
2015-09-29 10:10:00,16.69,16.93,16.69,16.86,2254920.0,16.69,16.93,16.69,16.86,2254920.0
2015-09-29 10:20:00,16.85,16.98,16.81,16.97,1827000.0,16.85,16.98,16.81,16.97,1827000.0
2015-09-29 10:30:00,16.96,16.98,16.89,16.89,1033410.0,16.96,16.98,16.89,16.89,1033410.0
2015-09-29 10:40:00,16.9,16.91,16.77,16.77,1237590.0,16.9,16.91,16.77,16.77,1237590.0
2015-09-29 10:50:00,16.77,16.87,16.72,16.85,1119210.0,16.77,16.87,16.72,16.85,1119210.0
2015-09-29 11:00:00,16.85,16.93,16.81,16.82,1056510.0,16.85,16.93,16.81,16.82,1056510.0
2015-09-29 11:10:00,16.83,16.86,16.75,16.75,330540.0,16.83,16.86,16.75,16.75,330540.0
2015-09-29 11:20:00,16.76,16.76,16.65,16.68,1621845.0,16.76,16.76,16.65,16.68,1621845.0
2015-09-29 11:30:00,16.69,16.74,16.63,16.74,1384680.0,16.69,16.74,16.63,16.74,1384680.0
2015-09-29 11:40:00,16.74,16.78,16.64,16.67,1064220.0,16.74,16.78,16.64,16.67,1064220.0
2015-09-29 11:50:00,16.68,16.73,16.65,16.66,398820.0,16.68,16.73,16.65,16.66,398820.0
2015-09-29 12:00:00,16.65,16.67,16.59,16.61,857520.0,16.65,16.67,16.59,16.61,857520.0
2015-09-29 12:10:00,16.6,16.65,16.56,16.62,642120.0,16.6,16.65,16.56,16.62,642120.0
2015-09-29 12:20:00,16.62,16.64,16.6,16.62,860775.0,16.62,16.64,16.6,16.62,860775.0
2015-09-29 12:30:00,16.62,16.68,16.62,16.62,486285.0,16.62,16.68,16.62,16.62,486285.0
2015-09-29 12:40:00,16.62,16.65,16.59,16.59,1191030.0,16.62,16.65,16.59,16.59,1191030.0
2015-09-29 12:50:00,16.59,16.59,16.55,16.56,572310.0,16.59,16.59,16.55,16.56,572310.0
2015-09-29 13:00:00,16.57,16.62,16.54,16.58,769335.0,16.57,16.62,16.54,16.58,769335.0
2015-09-29 13:10:00,16.58,16.62,16.56,16.62,360105.0,16.58,16.62,16.56,16.62,360105.0
2015-09-29 13:20:00,16.62,16.7,16.62,16.68,656205.0,16.62,16.7,16.62,16.68,656205.0
2015-09-29 13:30:00,16.68,16.72,16.68,16.7,484860.0,16.68,16.72,16.68,16.7,484860.0
2015-09-29 13:40:00,16.7,16.79,16.7,16.73,731385.0,16.7,16.79,16.7,16.73,731385.0
2015-09-29 13:50:00,16.73,16.76,16.7,16.76,465300.0,16.73,16.76,16.7,16.76,465300.0
2015-09-29 14:00:00,16.76,16.77,16.64,16.68,867315.0,16.76,16.77,16.64,16.68,867315.0
2015-09-29 14:10:00,16.68,16.7,16.63,16.67,546975.0,16.68,16.7,16.63,16.67,546975.0
2015-09-29 14:20:00,16.68,16.72,16.65,16.72,572235.0,16.68,16.72,16.65,16.72,572235.0
2015-09-29 14:30:00,16.71,16.73,16.64,16.67,476370.0,16.71,16.73,16.64,16.67,476370.0
2015-09-29 14:40:00,16.67,16.67,16.57,16.58,989640.0,16.67,16.67,16.57,16.58,989640.0
2015-09-29 14:50:00,16.58,16.61,16.5,16.51,1319745.0,16.58,16.61,16.5,16.51,1319745.0
2015-09-29 15:00:00,16.5,16.52,16.48,16.49,1114065.0,16.5,16.52,16.48,16.49,1114065.0
2015-09-29 15:10:00,16.48,16.52,16.42,16.44,1006905.0,16.48,16.52,16.42,16.44,1006905.0
2015-09-29 15:20:00,16.44,16.44,16.38,16.39,1734810.0,16.44,16.44,16.38,16.39,1734810.0
2015-09-29 15:30:00,16.38,16.51,16.38,16.47,1312860.0,16.38,16.51,16.38,16.47,1312860.0
2015-09-29 15:40:00,16.47,16.47,16.36,16.42,1752015.0,16.47,16.47,16.36,16.42,1752015.0
2015-09-29 15:50:00,16.42,16.48,16.42,16.44,3739815.0,16.42,16.48,16.42,16.44,3739815.0
2015-09-30 09:30:00,16.8,16.83,16.43,16.56,5082285.0,16.8,16.83,16.43,16.56,5082285.0
2015-09-30 09:40:00,16.56,16.56,16.16,16.25,5753145.0,16.56,16.56,16.16,16.25,5753145.0
2015-09-30 09:50:00,16.25,16.43,16.24,16.29,3863985.0,16.25,16.43,16.24,16.29,3863985.0
2015-09-30 10:00:00,16.29,16.44,16.27,16.44,1293420.0,16.29,16.44,16.27,16.44,1293420.0
2015-09-30 10:10:00,16.43,16.6,16.37,16.57,2405145.0,16.43,16.6,16.37,16.57,2405145.0
2015-09-30 10:20:00,16.58,16.63,16.55,16.57,1532805.0,16.58,16.63,16.55,16.57,1532805.0
2015-09-30 10:30:00,16.57,16.57,16.47,16.53,1294590.0,16.57,16.57,16.47,16.53,1294590.0
2015-09-30 10:40:00,16.52,16.6,16.52,16.56,842445.0,16.52,16.6,16.52,16.56,842445.0
2015-09-30 10:50:00,16.57,16.59,16.46,16.49,932805.0,16.57,16.59,16.46,16.49,932805.0
2015-09-30 11:00:00,16.49,16.5,16.42,16.47,1437615.0,16.49,16.5,16.42,16.47,1437615.0
2015-09-30 11:10:00,16.46,16.52,16.44,16.47,902865.0,16.46,16.52,16.44,16.47,902865.0
2015-09-30 11:20:00,16.47,16.48,16.38,16.46,1831320.0,16.47,16.48,16.38,16.46,1831320.0
2015-09-30 11:30:00,16.46,16.5,16.4,16.4,2339130.0,16.46,16.5,16.4,16.4,2339130.0
2015-09-30 11:40:00,16.41,16.42,16.28,16.38,2173995.0,16.41,16.42,16.28,16.38,2173995.0
2015-09-30 11:50:00,16.37,16.43,16.27,16.3,2709690.0,16.37,16.43,16.27,16.3,2709690.0
2015-09-30 12:00:00,16.3,16.37,16.28,16.33,1437150.0,16.3,16.37,16.28,16.33,1437150.0
2015-09-30 12:10:00,16.33,16.36,16.29,16.31,627840.0,16.33,16.36,16.29,16.31,627840.0
2015-09-30 12:20:00,16.31,16.37,16.28,16.29,677745.0,16.31,16.37,16.28,16.29,677745.0
2015-09-30 12:30:00,16.29,16.36,16.28,16.33,764370.0,16.29,16.36,16.28,16.33,764370.0
2015-09-30 12:40:00,16.31,16.32,16.2,16.2,981225.0,16.31,16.32,16.2,16.2,981225.0
2015-09-30 12:50:00,16.2,16.25,16.19,16.25,658935.0,16.2,16.25,16.19,16.25,658935.0
2015-09-30 13:00:00,16.24,16.27,16.22,16.23,590295.0,16.24,16.27,16.22,16.23,590295.0
2015-09-30 13:10:00,16.23,16.31,16.21,16.3,698955.0,16.23,16.31,16.21,16.3,698955.0
2015-09-30 13:20:00,16.3,16.31,16.27,16.29,683805.0,16.3,16.31,16.27,16.29,683805.0
2015-09-30 13:30:00,16.3,16.35,16.26,16.27,883260.0,16.3,16.35,16.26,16.27,883260.0
2015-09-30 13:40:00,16.28,16.38,16.28,16.37,783135.0,16.28,16.38,16.28,16.37,783135.0
2015-09-30 13:50:00,16.38,16.41,16.36,16.4,878205.0,16.38,16.41,16.36,16.4,878205.0
2015-09-30 14:00:00,16.4,16.42,16.36,16.36,606960.0,16.4,16.42,16.36,16.36,606960.0
2015-09-30 14:10:00,16.35,16.39,16.32,16.38,684390.0,16.35,16.39,16.32,16.38,684390.0
2015-09-30 14:20:00,16.4,16.47,16.39,16.45,876195.0,16.4,16.47,16.39,16.45,876195.0
2015-09-30 14:30:00,16.45,16.47,16.36,16.37,1136100.0,16.45,16.47,16.36,16.37,1136100.0
2015-09-30 14:40:00,16.36,16.43,16.36,16.42,529350.0,16.36,16.43,16.36,16.42,529350.0
2015-09-30 14:50:00,16.41,16.42,16.37,16.42,393570.0,16.41,16.42,16.37,16.42,393570.0
2015-09-30 15:00:00,16.42,16.44,16.34,16.38,829380.0,16.42,16.44,16.34,16.38,829380.0
2015-09-30 15:10:00,16.38,16.43,16.36,16.41,918240.0,16.38,16.43,16.36,16.41,918240.0
2015-09-30 15:20:00,16.41,16.43,16.38,16.41,954660.0,16.41,16.43,16.38,16.41,954660.0
2015-09-30 15:30:00,16.42,16.48,16.41,16.48,1734375.0,16.42,16.48,16.41,16.48,1734375.0
2015-09-30 15:40:00,16.47,16.57,16.47,16.55,2501340.0,16.47,16.57,16.47,16.55,2501340.0
2015-09-30 15:50:00,16.55,16.59,16.54,16.56,4134090.0,16.55,16.59,16.54,16.56,4134090.0
2015-10-01 09:30:00,16.5,16.57,16.3,16.3,3522690.0,16.5,16.57,16.3,16.3,3522690.0
2015-10-01 09:40:00,16.31,16.41,16.27,16.31,1319685.0,16.31,16.41,16.27,16.31,1319685.0
2015-10-01 09:50:00,16.32,16.33,16.13,16.15,2886900.0,16.32,16.33,16.13,16.15,2886900.0
2015-10-01 10:00:00,16.14,16.23,16.01,16.19,2804775.0,16.14,16.23,16.01,16.19,2804775.0
2015-10-01 10:10:00,16.22,16.32,16.18,16.24,1682775.0,16.22,16.32,16.18,16.24,1682775.0
2015-10-01 10:20:00,16.25,16.31,16.18,16.26,1254270.0,16.25,16.31,16.18,16.26,1254270.0
2015-10-01 10:30:00,16.24,16.27,16.12,16.2,1148580.0,16.24,16.27,16.12,16.2,1148580.0
2015-10-01 10:40:00,16.2,16.24,16.08,16.13,1491240.0,16.2,16.24,16.08,16.13,1491240.0
2015-10-01 10:50:00,16.11,16.13,15.93,15.99,3532500.0,16.11,16.13,15.93,15.99,3532500.0
2015-10-01 11:00:00,15.98,16.03,15.96,16.0,1195305.0,15.98,16.03,15.96,16.0,1195305.0
2015-10-01 11:10:00,16.01,16.07,15.96,15.98,1108035.0,16.01,16.07,15.96,15.98,1108035.0
2015-10-01 11:20:00,15.98,16.04,15.96,15.97,937785.0,15.98,16.04,15.96,15.97,937785.0
2015-10-01 11:30:00,15.98,16.02,15.95,16.0,919455.0,15.98,16.02,15.95,16.0,919455.0
2015-10-01 11:40:00,16.0,16.02,15.88,15.9,1429905.0,16.0,16.02,15.88,15.9,1429905.0
2015-10-01 11:50:00,15.9,15.91,15.81,15.88,2553180.0,15.9,15.91,15.81,15.88,2553180.0
2015-10-01 12:00:00,15.88,15.89,15.84,15.85,1028775.0,15.88,15.89,15.84,15.85,1028775.0
2015-10-01 12:10:00,15.86,15.92,15.84,15.88,1016295.0,15.86,15.92,15.84,15.88,1016295.0
2015-10-01 12:20:00,15.88,16.01,15.87,16.01,1160295.0,15.88,16.01,15.87,16.01,1160295.0
2015-10-01 12:30:00,16.01,16.03,15.98,16.02,1275495.0,16.01,16.03,15.98,16.02,1275495.0
2015-10-01 12:40:00,16.01,16.01,15.96,15.97,792660.0,16.01,16.01,15.96,15.97,792660.0
2015-10-01 12:50:00,15.97,16.01,15.93,15.98,1109205.0,15.97,16.01,15.93,15.98,1109205.0
2015-10-01 13:00:00,15.99,16.0,15.87,15.88,1243905.0,15.99,16.0,15.87,15.88,1243905.0
2015-10-01 13:10:00,15.9,15.92,15.85,15.92,510585.0,15.9,15.92,15.85,15.92,510585.0
2015-10-01 13:20:00,15.92,15.92,15.86,15.86,434715.0,15.92,15.92,15.86,15.86,434715.0
2015-10-01 13:30:00,15.87,15.9,15.86,15.89,781995.0,15.87,15.9,15.86,15.89,781995.0
2015-10-01 13:40:00,15.88,15.93,15.87,15.93,832770.0,15.88,15.93,15.87,15.93,832770.0
2015-10-01 13:50:00,15.92,16.0,15.91,16.0,1090650.0,15.92,16.0,15.91,16.0,1090650.0
2015-10-01 14:00:00,15.99,16.07,15.97,16.05,1350645.0,15.99,16.07,15.97,16.05,1350645.0
2015-10-01 14:10:00,16.05,16.08,16.03,16.05,1216620.0,16.05,16.08,16.03,16.05,1216620.0
2015-10-01 14:20:00,16.04,16.06,15.98,16.05,993480.0,16.04,16.06,15.98,16.05,993480.0
2015-10-01 14:30:00,16.06,16.09,16.03,16.05,776490.0,16.06,16.09,16.03,16.05,776490.0
2015-10-01 14:40:00,16.05,16.11,16.05,16.07,859335.0,16.05,16.11,16.05,16.07,859335.0
2015-10-01 14:50:00,16.06,16.17,16.06,16.11,1059645.0,16.06,16.17,16.06,16.11,1059645.0
2015-10-01 15:00:00,16.11,16.12,16.0,16.03,1570485.0,16.11,16.12,16.0,16.03,1570485.0
2015-10-01 15:10:00,16.03,16.09,16.0,16.03,1048050.0,16.03,16.09,16.0,16.03,1048050.0
2015-10-01 15:20:00,16.04,16.05,15.99,16.0,906555.0,16.04,16.05,15.99,16.0,906555.0
2015-10-01 15:30:00,16.0,16.02,15.94,15.95,1405980.0,16.0,16.02,15.94,15.95,1405980.0
2015-10-01 15:40:00,15.96,15.97,15.92,15.96,1573560.0,15.96,15.97,15.92,15.96,1573560.0
2015-10-01 15:50:00,15.96,16.02,15.96,15.99,3704745.0,15.96,16.02,15.96,15.99,3704745.0
2015-10-02 09:30:00,15.71,15.86,15.66,15.84,3605145.0,15.71,15.86,15.66,15.84,3605145.0
2015-10-02 09:40:00,15.85,15.95,15.82,15.82,2389170.0,15.85,15.95,15.82,15.82,2389170.0
2015-10-02 09:50:00,15.83,15.86,15.76,15.85,1679385.0,15.83,15.86,15.76,15.85,1679385.0
2015-10-02 10:00:00,15.84,15.9,15.74,15.77,1713765.0,15.84,15.9,15.74,15.77,1713765.0
2015-10-02 10:10:00,15.77,15.95,15.77,15.88,1503105.0,15.77,15.95,15.77,15.88,1503105.0
2015-10-02 10:20:00,15.89,15.91,15.84,15.84,918705.0,15.89,15.91,15.84,15.84,918705.0
2015-10-02 10:30:00,15.83,16.01,15.83,16.0,1407945.0,15.83,16.01,15.83,16.0,1407945.0
2015-10-02 10:40:00,16.0,16.11,16.0,16.09,2584395.0,16.0,16.11,16.0,16.09,2584395.0
2015-10-02 10:50:00,16.09,16.19,16.05,16.19,2385150.0,16.09,16.19,16.05,16.19,2385150.0
2015-10-02 11:00:00,16.18,16.3,16.18,16.27,3058470.0,16.18,16.3,16.18,16.27,3058470.0
2015-10-02 11:10:00,16.27,16.27,16.18,16.18,922545.0,16.27,16.27,16.18,16.18,922545.0
2015-10-02 11:20:00,16.19,16.25,16.17,16.25,1311855.0,16.19,16.25,16.17,16.25,1311855.0
2015-10-02 11:30:00,16.25,16.28,16.2,16.2,1235445.0,16.25,16.28,16.2,16.2,1235445.0
2015-10-02 11:40:00,16.21,16.22,16.13,16.19,1256520.0,16.21,16.22,16.13,16.19,1256520.0
2015-10-02 11:50:00,16.16,16.25,16.14,16.21,1311660.0,16.16,16.25,16.14,16.21,1311660.0
2015-10-02 12:00:00,16.18,16.3,16.18,16.26,976500.0,16.18,16.3,16.18,16.26,976500.0
2015-10-02 12:10:00,16.27,16.33,16.27,16.31,1104840.0,16.27,16.33,16.27,16.31,1104840.0
2015-10-02 12:20:00,16.3,16.35,16.29,16.33,1142775.0,16.3,16.35,16.29,16.33,1142775.0
2015-10-02 12:30:00,16.34,16.42,16.27,16.27,1118925.0,16.34,16.42,16.27,16.27,1118925.0
2015-10-02 12:40:00,16.27,16.36,16.25,16.35,650400.0,16.27,16.36,16.25,16.35,650400.0
2015-10-02 12:50:00,16.32,16.37,16.31,16.36,571770.0,16.32,16.37,16.31,16.36,571770.0
2015-10-02 13:00:00,16.36,16.42,16.34,16.4,567120.0,16.36,16.42,16.34,16.4,567120.0
2015-10-02 13:10:00,16.4,16.45,16.34,16.36,731400.0,16.4,16.45,16.34,16.36,731400.0
2015-10-02 13:20:00,16.37,16.37,16.3,16.32,689775.0,16.37,16.37,16.3,16.32,689775.0
2015-10-02 13:30:00,16.32,16.36,16.28,16.29,444855.0,16.32,16.36,16.28,16.29,444855.0
2015-10-02 13:40:00,16.3,16.35,16.25,16.35,775785.0,16.3,16.35,16.25,16.35,775785.0
2015-10-02 13:50:00,16.35,16.36,16.29,16.3,416160.0,16.35,16.36,16.29,16.3,416160.0
2015-10-02 14:00:00,16.3,16.38,16.29,16.37,697545.0,16.3,16.38,16.29,16.37,697545.0
2015-10-02 14:10:00,16.36,16.37,16.32,16.33,848985.0,16.36,16.37,16.32,16.33,848985.0
2015-10-02 14:20:00,16.33,16.43,16.33,16.41,1053885.0,16.33,16.43,16.33,16.41,1053885.0
2015-10-02 14:30:00,16.41,16.43,16.39,16.41,677220.0,16.41,16.43,16.39,16.41,677220.0
2015-10-02 14:40:00,16.42,16.42,16.37,16.38,643155.0,16.42,16.42,16.37,16.38,643155.0
2015-10-02 14:50:00,16.38,16.4,16.37,16.39,797895.0,16.38,16.4,16.37,16.39,797895.0
2015-10-02 15:00:00,16.38,16.46,16.36,16.45,1112220.0,16.38,16.46,16.36,16.45,1112220.0
2015-10-02 15:10:00,16.45,16.48,16.42,16.47,1127355.0,16.45,16.48,16.42,16.47,1127355.0
2015-10-02 15:20:00,16.47,16.49,16.45,16.47,1500480.0,16.47,16.49,16.45,16.47,1500480.0
2015-10-02 15:30:00,16.47,16.49,16.46,16.47,1698780.0,16.47,16.49,16.46,16.47,1698780.0
2015-10-02 15:40:00,16.46,16.49,16.44,16.49,1924620.0,16.46,16.49,16.44,16.49,1924620.0
2015-10-02 15:50:00,16.49,16.51,16.48,16.5,3799815.0,16.49,16.51,16.48,16.5,3799815.0
2015-10-05 09:30:00,16.59,16.64,16.4,16.45,4092930.0,16.59,16.64,16.4,16.45,4092930.0
2015-10-05 09:40:00,16.45,16.59,16.4,16.56,2272905.0,16.45,16.59,16.4,16.56,2272905.0
2015-10-05 09:50:00,16.55,16.59,16.51,16.59,1619370.0,16.55,16.59,16.51,16.59,1619370.0
2015-10-05 10:00:00,16.59,16.59,16.41,16.46,1799730.0,16.59,16.59,16.41,16.46,1799730.0
2015-10-05 10:10:00,16.46,16.47,16.29,16.34,2769015.0,16.46,16.47,16.29,16.34,2769015.0
2015-10-05 10:20:00,16.34,16.36,16.28,16.33,1937025.0,16.34,16.36,16.28,16.33,1937025.0
2015-10-05 10:30:00,16.33,16.38,16.32,16.34,800985.0,16.33,16.38,16.32,16.34,800985.0
2015-10-05 10:40:00,16.33,16.35,16.3,16.33,710220.0,16.33,16.35,16.3,16.33,710220.0
2015-10-05 10:50:00,16.33,16.4,16.32,16.39,880215.0,16.33,16.4,16.32,16.39,880215.0
2015-10-05 11:00:00,16.39,16.45,16.39,16.43,842805.0,16.39,16.45,16.39,16.43,842805.0
2015-10-05 11:10:00,16.43,16.48,16.43,16.43,565860.0,16.43,16.48,16.43,16.43,565860.0
2015-10-05 11:20:00,16.42,16.51,16.42,16.48,543810.0,16.42,16.51,16.42,16.48,543810.0
2015-10-05 11:30:00,16.49,16.54,16.43,16.46,1066275.0,16.49,16.54,16.43,16.46,1066275.0
2015-10-05 11:40:00,16.45,16.5,16.42,16.47,904410.0,16.45,16.5,16.42,16.47,904410.0
2015-10-05 11:50:00,16.48,16.57,16.48,16.57,588600.0,16.48,16.57,16.48,16.57,588600.0
2015-10-05 12:00:00,16.57,16.57,16.5,16.51,751830.0,16.57,16.57,16.5,16.51,751830.0
2015-10-05 12:10:00,16.51,16.56,16.48,16.52,407490.0,16.51,16.56,16.48,16.52,407490.0
2015-10-05 12:20:00,16.53,16.53,16.48,16.51,703515.0,16.53,16.53,16.48,16.51,703515.0
2015-10-05 12:30:00,16.51,16.53,16.5,16.51,669255.0,16.51,16.53,16.5,16.51,669255.0
2015-10-05 12:40:00,16.53,16.55,16.51,16.54,473700.0,16.53,16.55,16.51,16.54,473700.0
2015-10-05 12:50:00,16.54,16.55,16.51,16.53,442860.0,16.54,16.55,16.51,16.53,442860.0
2015-10-05 13:00:00,16.53,16.54,16.49,16.5,519090.0,16.53,16.54,16.49,16.5,519090.0
2015-10-05 13:10:00,16.5,16.53,16.49,16.53,485970.0,16.5,16.53,16.49,16.53,485970.0
2015-10-05 13:20:00,16.53,16.55,16.52,16.54,494775.0,16.53,16.55,16.52,16.54,494775.0
2015-10-05 13:30:00,16.54,16.56,16.52,16.55,386790.0,16.54,16.56,16.52,16.55,386790.0
2015-10-05 13:40:00,16.55,16.62,16.55,16.61,1356690.0,16.55,16.62,16.55,16.61,1356690.0
2015-10-05 13:50:00,16.6,16.65,16.59,16.61,694200.0,16.6,16.65,16.59,16.61,694200.0
2015-10-05 14:00:00,16.61,16.64,16.6,16.62,1436955.0,16.61,16.64,16.6,16.62,1436955.0
2015-10-05 14:10:00,16.62,16.65,16.61,16.63,440490.0,16.62,16.65,16.61,16.63,440490.0
2015-10-05 14:20:00,16.63,16.66,16.63,16.63,747870.0,16.63,16.66,16.63,16.63,747870.0
2015-10-05 14:30:00,16.64,16.65,16.59,16.6,689820.0,16.64,16.65,16.59,16.6,689820.0
2015-10-05 14:40:00,16.6,16.61,16.53,16.55,921945.0,16.6,16.61,16.53,16.55,921945.0
2015-10-05 14:50:00,16.55,16.58,16.54,16.55,687210.0,16.55,16.58,16.54,16.55,687210.0
2015-10-05 15:00:00,16.54,16.55,16.49,16.49,1089165.0,16.54,16.55,16.49,16.49,1089165.0
2015-10-05 15:10:00,16.49,16.5,16.41,16.42,1264815.0,16.49,16.5,16.41,16.42,1264815.0
2015-10-05 15:20:00,16.42,16.43,16.34,16.36,1995480.0,16.42,16.43,16.34,16.36,1995480.0
2015-10-05 15:30:00,16.35,16.41,16.34,16.4,1010055.0,16.35,16.41,16.34,16.4,1010055.0
2015-10-05 15:40:00,16.39,16.45,16.39,16.44,818010.0,16.39,16.45,16.39,16.44,818010.0
2015-10-05 15:50:00,16.44,16.45,16.39,16.41,2111865.0,16.44,16.45,16.39,16.41,2111865.0
2015-10-06 09:30:00,16.0,16.2,16.0,16.07,4934625.0,16.0,16.2,16.0,16.07,4934625.0
2015-10-06 09:40:00,16.07,16.11,16.02,16.06,3699690.0,16.07,16.11,16.02,16.06,3699690.0
2015-10-06 09:50:00,16.05,16.13,15.96,16.13,3993450.0,16.05,16.13,15.96,16.13,3993450.0
2015-10-06 10:00:00,16.13,16.13,15.98,16.0,2856195.0,16.13,16.13,15.98,16.0,2856195.0
2015-10-06 10:10:00,15.99,16.0,15.84,15.86,4690470.0,15.99,16.0,15.84,15.86,4690470.0
2015-10-06 10:20:00,15.86,15.87,15.75,15.84,3872910.0,15.86,15.87,15.75,15.84,3872910.0
2015-10-06 10:30:00,15.84,15.96,15.84,15.94,2168085.0,15.84,15.96,15.84,15.94,2168085.0
2015-10-06 10:40:00,15.95,15.99,15.9,15.96,1325130.0,15.95,15.99,15.9,15.96,1325130.0
2015-10-06 10:50:00,15.95,15.96,15.83,15.9,1545855.0,15.95,15.96,15.83,15.9,1545855.0
2015-10-06 11:00:00,15.9,15.96,15.88,15.91,1306590.0,15.9,15.96,15.88,15.91,1306590.0
2015-10-06 11:10:00,15.91,15.96,15.87,15.93,725490.0,15.91,15.96,15.87,15.93,725490.0
2015-10-06 11:20:00,15.92,15.96,15.87,15.89,1144515.0,15.92,15.96,15.87,15.89,1144515.0
2015-10-06 11:30:00,15.89,15.89,15.77,15.78,1324005.0,15.89,15.89,15.77,15.78,1324005.0
2015-10-06 11:40:00,15.78,15.83,15.77,15.79,1514385.0,15.78,15.83,15.77,15.79,1514385.0
2015-10-06 11:50:00,15.79,15.83,15.75,15.79,1134480.0,15.79,15.83,15.75,15.79,1134480.0
2015-10-06 12:00:00,15.79,15.81,15.76,15.78,1073190.0,15.79,15.81,15.76,15.78,1073190.0
2015-10-06 12:10:00,15.79,15.8,15.73,15.75,1037100.0,15.79,15.8,15.73,15.75,1037100.0
2015-10-06 12:20:00,15.75,15.8,15.75,15.76,537555.0,15.75,15.8,15.75,15.76,537555.0
2015-10-06 12:30:00,15.75,15.77,15.73,15.73,1559280.0,15.75,15.77,15.73,15.73,1559280.0
2015-10-06 12:40:00,15.73,15.83,15.71,15.83,1372980.0,15.73,15.83,15.71,15.83,1372980.0
2015-10-06 12:50:00,15.82,15.85,15.81,15.85,1274370.0,15.82,15.85,15.81,15.85,1274370.0
2015-10-06 13:00:00,15.84,15.88,15.83,15.85,1033785.0,15.84,15.88,15.83,15.85,1033785.0
2015-10-06 13:10:00,15.84,15.92,15.84,15.87,872445.0,15.84,15.92,15.84,15.87,872445.0
2015-10-06 13:20:00,15.88,15.91,15.85,15.86,927645.0,15.88,15.91,15.85,15.86,927645.0
2015-10-06 13:30:00,15.86,15.87,15.8,15.82,445170.0,15.86,15.87,15.8,15.82,445170.0
2015-10-06 13:40:00,15.81,15.83,15.79,15.83,784305.0,15.81,15.83,15.79,15.83,784305.0
2015-10-06 13:50:00,15.83,15.85,15.81,15.84,590580.0,15.83,15.85,15.81,15.84,590580.0
2015-10-06 14:00:00,15.83,15.86,15.83,15.84,453960.0,15.83,15.86,15.83,15.84,453960.0
2015-10-06 14:10:00,15.85,15.93,15.84,15.92,1064040.0,15.85,15.93,15.84,15.92,1064040.0
2015-10-06 14:20:00,15.91,15.92,15.86,15.92,662790.0,15.91,15.92,15.86,15.92,662790.0
2015-10-06 14:30:00,15.91,15.99,15.89,15.98,895500.0,15.91,15.99,15.89,15.98,895500.0
2015-10-06 14:40:00,15.98,15.98,15.91,15.97,1161555.0,15.98,15.98,15.91,15.97,1161555.0
2015-10-06 14:50:00,15.97,15.99,15.93,15.98,1282590.0,15.97,15.99,15.93,15.98,1282590.0
2015-10-06 15:00:00,15.97,16.04,15.97,16.04,1677480.0,15.97,16.04,15.97,16.04,1677480.0
2015-10-06 15:10:00,16.03,16.12,16.03,16.11,2045295.0,16.03,16.12,16.03,16.11,2045295.0
2015-10-06 15:20:00,16.12,16.13,16.07,16.09,1051740.0,16.12,16.13,16.07,16.09,1051740.0
2015-10-06 15:30:00,16.09,16.11,16.0,16.03,1554975.0,16.09,16.11,16.0,16.03,1554975.0
2015-10-06 15:40:00,16.03,16.1,16.01,16.08,1274895.0,16.03,16.1,16.01,16.08,1274895.0
2015-10-06 15:50:00,16.08,16.1,16.07,16.09,2788335.0,16.08,16.1,16.07,16.09,2788335.0
2015-10-07 09:30:00,15.78,15.85,15.56,15.59,7683465.0,15.78,15.85,15.56,15.59,7683465.0
2015-10-07 09:40:00,15.59,15.66,15.55,15.62,4352085.0,15.59,15.66,15.55,15.62,4352085.0
2015-10-07 09:50:00,15.62,15.63,15.5,15.53,4076565.0,15.62,15.63,15.5,15.53,4076565.0
2015-10-07 10:00:00,15.53,15.6,15.42,15.46,4234545.0,15.53,15.6,15.42,15.46,4234545.0
2015-10-07 10:10:00,15.47,15.5,15.42,15.44,2609310.0,15.47,15.5,15.42,15.44,2609310.0
2015-10-07 10:20:00,15.43,15.46,15.37,15.45,4172595.0,15.43,15.46,15.37,15.45,4172595.0
2015-10-07 10:30:00,15.44,15.49,15.41,15.41,1594635.0,15.44,15.49,15.41,15.41,1594635.0
2015-10-07 10:40:00,15.41,15.41,15.3,15.3,4442670.0,15.41,15.41,15.3,15.3,4442670.0
2015-10-07 10:50:00,15.3,15.8,15.27,15.37,3315900.0,15.3,15.8,15.27,15.37,3315900.0
2015-10-07 11:00:00,15.37,15.45,15.3,15.4,2700255.0,15.37,15.45,15.3,15.4,2700255.0
2015-10-07 11:10:00,15.4,15.46,15.32,15.45,2062305.0,15.4,15.46,15.32,15.45,2062305.0
2015-10-07 11:20:00,15.45,15.48,15.43,15.45,1669455.0,15.45,15.48,15.43,15.45,1669455.0
2015-10-07 11:30:00,15.45,15.49,15.38,15.39,2066025.0,15.45,15.49,15.38,15.39,2066025.0
2015-10-07 11:40:00,15.39,15.39,15.32,15.36,1516410.0,15.39,15.39,15.32,15.36,1516410.0
2015-10-07 11:50:00,15.37,15.48,15.36,15.48,1456185.0,15.37,15.48,15.36,15.48,1456185.0
2015-10-07 12:00:00,15.48,15.53,15.44,15.52,1888710.0,15.48,15.53,15.44,15.52,1888710.0
2015-10-07 12:10:00,15.51,15.59,15.51,15.56,2107860.0,15.51,15.59,15.51,15.56,2107860.0
2015-10-07 12:20:00,15.56,15.58,15.45,15.47,1231125.0,15.56,15.58,15.45,15.47,1231125.0
2015-10-07 12:30:00,15.48,15.48,15.38,15.41,1239930.0,15.48,15.48,15.38,15.41,1239930.0
2015-10-07 12:40:00,15.41,15.52,15.37,15.48,1368135.0,15.41,15.52,15.37,15.48,1368135.0
2015-10-07 12:50:00,15.49,15.5,15.42,15.44,940050.0,15.49,15.5,15.42,15.44,940050.0
2015-10-07 13:00:00,15.44,15.48,15.43,15.47,646065.0,15.44,15.48,15.43,15.47,646065.0
2015-10-07 13:10:00,15.47,15.5,15.47,15.49,721890.0,15.47,15.5,15.47,15.49,721890.0
2015-10-07 13:20:00,15.49,15.54,15.47,15.53,657915.0,15.49,15.54,15.47,15.53,657915.0
2015-10-07 13:30:00,15.53,15.57,15.53,15.56,678495.0,15.53,15.57,15.53,15.56,678495.0
2015-10-07 13:40:00,15.57,15.65,15.54,15.62,1625625.0,15.57,15.65,15.54,15.62,1625625.0
2015-10-07 13:50:00,15.62,15.62,15.56,15.6,824295.0,15.62,15.62,15.56,15.6,824295.0
2015-10-07 14:00:00,15.6,15.71,15.59,15.62,2005395.0,15.6,15.71,15.59,15.62,2005395.0
2015-10-07 14:10:00,15.63,15.63,15.56,15.61,1114425.0,15.63,15.63,15.56,15.61,1114425.0
2015-10-07 14:20:00,15.61,15.61,15.51,15.53,1571025.0,15.61,15.61,15.51,15.53,1571025.0
2015-10-07 14:30:00,15.53,15.57,15.45,15.47,1381440.0,15.53,15.57,15.45,15.47,1381440.0
2015-10-07 14:40:00,15.47,15.51,15.47,15.48,742800.0,15.47,15.51,15.47,15.48,742800.0
2015-10-07 14:50:00,15.48,15.51,15.47,15.49,680985.0,15.48,15.51,15.47,15.49,680985.0
2015-10-07 15:00:00,15.49,15.5,15.45,15.45,1113105.0,15.49,15.5,15.45,15.45,1113105.0
2015-10-07 15:10:00,15.45,15.62,15.44,15.53,2979585.0,15.45,15.62,15.44,15.53,2979585.0
2015-10-07 15:20:00,15.54,15.63,15.45,15.45,2804895.0,15.54,15.63,15.45,15.45,2804895.0
2015-10-07 15:30:00,15.46,15.52,15.44,15.5,3967650.0,15.46,15.52,15.44,15.5,3967650.0
2015-10-07 15:40:00,15.5,15.5,15.41,15.44,2836275.0,15.5,15.5,15.41,15.44,2836275.0
2015-10-07 15:50:00,15.44,15.47,15.42,15.46,4400055.0,15.44,15.47,15.42,15.46,4400055.0
2015-10-08 09:30:00,15.34,15.38,15.21,15.27,3459510.0,15.34,15.38,15.21,15.27,3459510.0
2015-10-08 09:40:00,15.28,15.32,15.23,15.26,1569990.0,15.28,15.32,15.23,15.26,1569990.0
2015-10-08 09:50:00,15.25,15.3,15.18,15.2,2185440.0,15.25,15.3,15.18,15.2,2185440.0
2015-10-08 10:00:00,15.19,15.22,15.13,15.15,2488530.0,15.19,15.22,15.13,15.15,2488530.0
2015-10-08 10:10:00,15.17,15.18,14.89,14.99,6346440.0,15.17,15.18,14.89,14.99,6346440.0
2015-10-08 10:20:00,14.99,15.02,14.89,14.98,3237915.0,14.99,15.02,14.89,14.98,3237915.0
2015-10-08 10:30:00,14.97,14.98,14.89,14.97,2614965.0,14.97,14.98,14.89,14.97,2614965.0
2015-10-08 10:40:00,14.97,15.01,14.91,14.91,2269725.0,14.97,15.01,14.91,14.91,2269725.0
2015-10-08 10:50:00,14.93,14.95,14.89,14.95,1523400.0,14.93,14.95,14.89,14.95,1523400.0
2015-10-08 11:00:00,14.95,14.96,14.83,14.89,3193980.0,14.95,14.96,14.83,14.89,3193980.0
2015-10-08 11:10:00,14.89,14.94,14.84,14.94,2123115.0,14.89,14.94,14.84,14.94,2123115.0
2015-10-08 11:20:00,14.94,14.98,14.87,14.88,2218860.0,14.94,14.98,14.87,14.88,2218860.0
2015-10-08 11:30:00,14.88,14.91,14.83,14.85,1416210.0,14.88,14.91,14.83,14.85,1416210.0
2015-10-08 11:40:00,14.84,14.88,14.75,14.83,2759985.0,14.84,14.88,14.75,14.83,2759985.0
2015-10-08 11:50:00,14.83,14.86,14.8,14.82,1718940.0,14.83,14.86,14.8,14.82,1718940.0
2015-10-08 12:00:00,14.81,15.04,14.81,14.96,4342920.0,14.81,15.04,14.81,14.96,4342920.0
2015-10-08 12:10:00,14.96,15.05,14.95,14.99,1722075.0,14.96,15.05,14.95,14.99,1722075.0
2015-10-08 12:20:00,14.99,15.02,14.9,14.92,1492875.0,14.99,15.02,14.9,14.92,1492875.0
2015-10-08 12:30:00,14.91,14.98,14.9,14.95,858345.0,14.91,14.98,14.9,14.95,858345.0
2015-10-08 12:40:00,14.95,14.98,14.88,14.89,1128690.0,14.95,14.98,14.88,14.89,1128690.0
2015-10-08 12:50:00,14.89,14.9,14.85,14.88,1254975.0,14.89,14.9,14.85,14.88,1254975.0
2015-10-08 13:00:00,14.87,14.96,14.87,14.95,1024275.0,14.87,14.96,14.87,14.95,1024275.0
2015-10-08 13:10:00,14.95,15.01,14.92,15.0,1273320.0,14.95,15.01,14.92,15.0,1273320.0
2015-10-08 13:20:00,15.01,15.12,15.0,15.02,1402455.0,15.01,15.12,15.0,15.02,1402455.0
2015-10-08 13:30:00,15.03,15.05,15.01,15.04,690405.0,15.03,15.05,15.01,15.04,690405.0
2015-10-08 13:40:00,15.05,15.06,14.98,14.99,644490.0,15.05,15.06,14.98,14.99,644490.0
2015-10-08 13:50:00,14.99,15.04,14.98,15.01,1153260.0,14.99,15.04,14.98,15.01,1153260.0
2015-10-08 14:00:00,15.01,15.14,15.01,15.04,1740555.0,15.01,15.14,15.01,15.04,1740555.0
2015-10-08 14:10:00,15.04,15.08,15.01,15.04,710100.0,15.04,15.08,15.01,15.04,710100.0
2015-10-08 14:20:00,15.04,15.06,14.97,15.01,1447335.0,15.04,15.06,14.97,15.01,1447335.0
2015-10-08 14:30:00,15.0,15.05,15.0,15.03,1101630.0,15.0,15.05,15.0,15.03,1101630.0
2015-10-08 14:40:00,15.02,15.08,15.0,15.05,1046655.0,15.02,15.08,15.0,15.05,1046655.0
2015-10-08 14:50:00,15.04,15.18,15.04,15.17,2210745.0,15.04,15.18,15.04,15.17,2210745.0
2015-10-08 15:00:00,15.18,15.2,15.15,15.17,1384395.0,15.18,15.2,15.15,15.17,1384395.0
2015-10-08 15:10:00,15.17,15.23,15.17,15.19,2187495.0,15.17,15.23,15.17,15.19,2187495.0
2015-10-08 15:20:00,15.19,15.19,15.09,15.11,2369775.0,15.19,15.19,15.09,15.11,2369775.0
2015-10-08 15:30:00,15.11,15.13,15.07,15.07,1281030.0,15.11,15.13,15.07,15.07,1281030.0
2015-10-08 15:40:00,15.07,15.11,15.0,15.1,2138460.0,15.07,15.11,15.0,15.1,2138460.0
2015-10-08 15:50:00,15.1,15.12,15.08,15.11,2695245.0,15.1,15.12,15.08,15.11,2695245.0
2015-10-09 09:30:00,14.73,14.96,14.56,14.6,10507875.0,14.73,14.96,14.56,14.6,10507875.0
2015-10-09 09:40:00,14.61,14.7,14.58,14.62,5080590.0,14.61,14.7,14.58,14.62,5080590.0
2015-10-09 09:50:00,14.62,14.77,14.62,14.71,4557030.0,14.62,14.77,14.62,14.71,4557030.0
2015-10-09 10:00:00,14.71,14.78,14.65,14.69,2889660.0,14.71,14.78,14.65,14.69,2889660.0
2015-10-09 10:10:00,14.68,14.79,14.68,14.77,3374610.0,14.68,14.79,14.68,14.77,3374610.0
2015-10-09 10:20:00,14.78,14.86,14.77,14.82,3408690.0,14.78,14.86,14.77,14.82,3408690.0
2015-10-09 10:30:00,14.82,14.83,14.77,14.82,2128125.0,14.82,14.83,14.77,14.82,2128125.0
2015-10-09 10:40:00,14.82,14.86,14.78,14.79,1993950.0,14.82,14.86,14.78,14.79,1993950.0
2015-10-09 10:50:00,14.79,14.83,14.73,14.82,1595445.0,14.79,14.83,14.73,14.82,1595445.0
2015-10-09 11:00:00,14.82,14.84,14.76,14.8,1435125.0,14.82,14.84,14.76,14.8,1435125.0
2015-10-09 11:10:00,14.8,14.82,14.77,14.8,1206915.0,14.8,14.82,14.77,14.8,1206915.0
2015-10-09 11:20:00,14.81,14.93,14.8,14.92,2847060.0,14.81,14.93,14.8,14.92,2847060.0
2015-10-09 11:30:00,14.92,14.92,14.86,14.88,1219485.0,14.92,14.92,14.86,14.88,1219485.0
2015-10-09 11:40:00,14.88,14.89,14.8,14.81,1367940.0,14.88,14.89,14.8,14.81,1367940.0
2015-10-09 11:50:00,14.82,14.83,14.74,14.79,1082340.0,14.82,14.83,14.74,14.79,1082340.0
2015-10-09 12:00:00,14.79,14.82,14.75,14.75,1104885.0,14.79,14.82,14.75,14.75,1104885.0
2015-10-09 12:10:00,14.75,14.79,14.74,14.77,1119690.0,14.75,14.79,14.74,14.77,1119690.0
2015-10-09 12:20:00,14.77,14.8,14.75,14.8,850605.0,14.77,14.8,14.75,14.8,850605.0
2015-10-09 12:30:00,14.8,14.8,14.74,14.75,983340.0,14.8,14.8,14.74,14.75,983340.0
2015-10-09 12:40:00,14.74,14.79,14.73,14.78,1355355.0,14.74,14.79,14.73,14.78,1355355.0
2015-10-09 12:50:00,14.78,14.82,14.76,14.8,1312605.0,14.78,14.82,14.76,14.8,1312605.0
2015-10-09 13:00:00,14.8,14.85,14.77,14.77,672645.0,14.8,14.85,14.77,14.77,672645.0
2015-10-09 13:10:00,14.77,14.79,14.74,14.79,949350.0,14.77,14.79,14.74,14.79,949350.0
2015-10-09 13:20:00,14.79,14.81,14.77,14.78,484350.0,14.79,14.81,14.77,14.78,484350.0
2015-10-09 13:30:00,14.77,14.77,14.71,14.74,1130655.0,14.77,14.77,14.71,14.74,1130655.0
2015-10-09 13:40:00,14.75,14.75,14.71,14.73,1426905.0,14.75,14.75,14.71,14.73,1426905.0
2015-10-09 13:50:00,14.73,14.77,14.7,14.75,664350.0,14.73,14.77,14.7,14.75,664350.0
2015-10-09 14:00:00,14.74,14.77,14.74,14.75,1246815.0,14.74,14.77,14.74,14.75,1246815.0
2015-10-09 14:10:00,14.75,14.76,14.73,14.75,663360.0,14.75,14.76,14.73,14.75,663360.0
2015-10-09 14:20:00,14.75,14.79,14.75,14.78,1022280.0,14.75,14.79,14.75,14.78,1022280.0
2015-10-09 14:30:00,14.78,14.78,14.74,14.76,774270.0,14.78,14.78,14.74,14.76,774270.0
2015-10-09 14:40:00,14.76,14.79,14.75,14.78,785475.0,14.76,14.79,14.75,14.78,785475.0
2015-10-09 14:50:00,14.79,14.83,14.78,14.81,1964085.0,14.79,14.83,14.78,14.81,1964085.0
2015-10-09 15:00:00,14.82,14.84,14.79,14.82,1097145.0,14.82,14.84,14.79,14.82,1097145.0
2015-10-09 15:10:00,14.83,14.84,14.8,14.83,1192785.0,14.83,14.84,14.8,14.83,1192785.0
2015-10-09 15:20:00,14.83,14.85,14.8,14.83,1747560.0,14.83,14.85,14.8,14.83,1747560.0
2015-10-09 15:30:00,14.84,14.86,14.79,14.8,2698290.0,14.84,14.86,14.79,14.8,2698290.0
2015-10-09 15:40:00,14.8,14.83,14.77,14.78,2058750.0,14.8,14.83,14.77,14.78,2058750.0
2015-10-09 15:50:00,14.78,14.78,14.71,14.71,5142795.0,14.78,14.78,14.71,14.71,5142795.0
2015-10-12 09:30:00,14.87,14.87,14.67,14.67,2528790.0,14.87,14.87,14.67,14.67,2528790.0
2015-10-12 09:40:00,14.69,14.83,14.67,14.75,2170440.0,14.69,14.83,14.67,14.75,2170440.0
2015-10-12 09:50:00,14.77,14.77,14.63,14.66,2453565.0,14.77,14.77,14.63,14.66,2453565.0
2015-10-12 10:00:00,14.65,14.68,14.59,14.66,2246775.0,14.65,14.68,14.59,14.66,2246775.0
2015-10-12 10:10:00,14.66,14.73,14.64,14.65,1142100.0,14.66,14.73,14.64,14.65,1142100.0
2015-10-12 10:20:00,14.65,14.68,14.55,14.6,2244855.0,14.65,14.68,14.55,14.6,2244855.0
2015-10-12 10:30:00,14.59,14.63,14.57,14.59,1300335.0,14.59,14.63,14.57,14.59,1300335.0
2015-10-12 10:40:00,14.59,14.66,14.58,14.65,1112280.0,14.59,14.66,14.58,14.65,1112280.0
2015-10-12 10:50:00,14.65,14.72,14.64,14.69,1328370.0,14.65,14.72,14.64,14.69,1328370.0
2015-10-12 11:00:00,14.7,14.72,14.67,14.7,970680.0,14.7,14.72,14.67,14.7,970680.0
2015-10-12 11:10:00,14.7,14.73,14.67,14.68,1315020.0,14.7,14.73,14.67,14.68,1315020.0
2015-10-12 11:20:00,14.68,14.69,14.66,14.68,600375.0,14.68,14.69,14.66,14.68,600375.0
2015-10-12 11:30:00,14.68,14.69,14.65,14.66,961845.0,14.68,14.69,14.65,14.66,961845.0
2015-10-12 11:40:00,14.66,14.71,14.65,14.68,675780.0,14.66,14.71,14.65,14.68,675780.0
2015-10-12 11:50:00,14.68,14.7,14.66,14.66,877605.0,14.68,14.7,14.66,14.66,877605.0
2015-10-12 12:00:00,14.66,14.66,14.58,14.58,953985.0,14.66,14.66,14.58,14.58,953985.0
2015-10-12 12:10:00,14.6,14.61,14.57,14.57,1694265.0,14.6,14.61,14.57,14.57,1694265.0
2015-10-12 12:20:00,14.58,14.58,14.46,14.48,2824785.0,14.58,14.58,14.46,14.48,2824785.0
2015-10-12 12:30:00,14.48,14.52,14.48,14.51,1223355.0,14.48,14.52,14.48,14.51,1223355.0
2015-10-12 12:40:00,14.51,14.52,14.48,14.51,1068090.0,14.51,14.52,14.48,14.51,1068090.0
2015-10-12 12:50:00,14.51,14.56,14.51,14.56,1245405.0,14.51,14.56,14.51,14.56,1245405.0
2015-10-12 13:00:00,14.56,14.57,14.51,14.54,795750.0,14.56,14.57,14.51,14.54,795750.0
2015-10-12 13:10:00,14.54,14.54,14.51,14.53,432765.0,14.54,14.54,14.51,14.53,432765.0
2015-10-12 13:20:00,14.53,14.56,14.53,14.54,438555.0,14.53,14.56,14.53,14.54,438555.0
2015-10-12 13:30:00,14.54,14.56,14.54,14.55,443085.0,14.54,14.56,14.54,14.55,443085.0
2015-10-12 13:40:00,14.55,14.56,14.53,14.56,595785.0,14.55,14.56,14.53,14.56,595785.0
2015-10-12 13:50:00,14.56,14.56,14.54,14.55,480210.0,14.56,14.56,14.54,14.55,480210.0
2015-10-12 14:00:00,14.55,14.55,14.52,14.53,519870.0,14.55,14.55,14.52,14.53,519870.0
2015-10-12 14:10:00,14.53,14.55,14.53,14.55,388710.0,14.53,14.55,14.53,14.55,388710.0
2015-10-12 14:20:00,14.55,14.56,14.54,14.56,629445.0,14.55,14.56,14.54,14.56,629445.0
2015-10-12 14:30:00,14.56,14.57,14.54,14.54,466335.0,14.56,14.57,14.54,14.54,466335.0
2015-10-12 14:40:00,14.54,14.54,14.52,14.53,344220.0,14.54,14.54,14.52,14.53,344220.0
2015-10-12 14:50:00,14.53,14.54,14.48,14.49,656730.0,14.53,14.54,14.48,14.49,656730.0
2015-10-12 15:00:00,14.49,14.52,14.47,14.48,1003410.0,14.49,14.52,14.47,14.48,1003410.0
2015-10-12 15:10:00,14.48,14.48,14.42,14.43,1317315.0,14.48,14.48,14.42,14.43,1317315.0
2015-10-12 15:20:00,14.43,14.48,14.42,14.48,991890.0,14.43,14.48,14.42,14.48,991890.0
2015-10-12 15:30:00,14.48,14.5,14.45,14.46,1289160.0,14.48,14.5,14.45,14.46,1289160.0
2015-10-12 15:40:00,14.46,14.46,14.42,14.43,1818795.0,14.46,14.46,14.42,14.43,1818795.0
2015-10-12 15:50:00,14.43,14.45,14.35,14.36,5096940.0,14.43,14.45,14.35,14.36,5096940.0
2015-10-13 09:30:00,14.27,14.52,14.08,14.46,8820105.0,14.27,14.52,14.08,14.46,8820105.0
2015-10-13 09:40:00,14.47,14.59,14.4,14.56,4946565.0,14.47,14.59,14.4,14.56,4946565.0
2015-10-13 09:50:00,14.56,14.71,14.56,14.62,5237475.0,14.56,14.71,14.56,14.62,5237475.0
2015-10-13 10:00:00,14.62,14.69,14.54,14.67,3516945.0,14.62,14.69,14.54,14.67,3516945.0
2015-10-13 10:10:00,14.67,14.76,14.67,14.72,3140115.0,14.67,14.76,14.67,14.72,3140115.0
2015-10-13 10:20:00,14.73,14.77,14.69,14.72,2064690.0,14.73,14.77,14.69,14.72,2064690.0
2015-10-13 10:30:00,14.72,14.79,14.69,14.73,1944630.0,14.72,14.79,14.69,14.73,1944630.0
2015-10-13 10:40:00,14.73,14.76,14.66,14.66,1681530.0,14.73,14.76,14.66,14.66,1681530.0
2015-10-13 10:50:00,14.66,14.79,14.66,14.76,1431735.0,14.66,14.79,14.66,14.76,1431735.0
2015-10-13 11:00:00,14.76,14.77,14.72,14.74,1236990.0,14.76,14.77,14.72,14.74,1236990.0
2015-10-13 11:10:00,14.74,14.76,14.71,14.71,765465.0,14.74,14.76,14.71,14.71,765465.0
2015-10-13 11:20:00,14.71,14.72,14.67,14.68,1163145.0,14.71,14.72,14.67,14.68,1163145.0
2015-10-13 11:30:00,14.68,14.76,14.68,14.76,1360185.0,14.68,14.76,14.68,14.76,1360185.0
2015-10-13 11:40:00,14.75,14.8,14.72,14.79,1556085.0,14.75,14.8,14.72,14.79,1556085.0
2015-10-13 11:50:00,14.79,14.82,14.77,14.81,1243875.0,14.79,14.82,14.77,14.81,1243875.0
2015-10-13 12:00:00,14.81,14.84,14.71,14.73,1450725.0,14.81,14.84,14.71,14.73,1450725.0
2015-10-13 12:10:00,14.74,14.77,14.72,14.72,738555.0,14.74,14.77,14.72,14.72,738555.0
2015-10-13 12:20:00,14.72,14.74,14.69,14.69,898500.0,14.72,14.74,14.69,14.69,898500.0
2015-10-13 12:30:00,14.69,14.75,14.69,14.74,571635.0,14.69,14.75,14.69,14.74,571635.0
2015-10-13 12:40:00,14.74,14.76,14.69,14.69,756285.0,14.74,14.76,14.69,14.69,756285.0
2015-10-13 12:50:00,14.7,14.7,14.6,14.62,1398240.0,14.7,14.7,14.6,14.62,1398240.0
2015-10-13 13:00:00,14.62,14.66,14.61,14.63,989070.0,14.62,14.66,14.61,14.63,989070.0
2015-10-13 13:10:00,14.62,14.68,14.61,14.68,795120.0,14.62,14.68,14.61,14.68,795120.0
2015-10-13 13:20:00,14.68,14.69,14.63,14.67,805260.0,14.68,14.69,14.63,14.67,805260.0
2015-10-13 13:30:00,14.67,14.69,14.63,14.65,707400.0,14.67,14.69,14.63,14.65,707400.0
2015-10-13 13:40:00,14.65,14.75,14.65,14.71,795195.0,14.65,14.75,14.65,14.71,795195.0
2015-10-13 13:50:00,14.71,14.74,14.68,14.72,820380.0,14.71,14.74,14.68,14.72,820380.0
2015-10-13 14:00:00,14.71,14.78,14.7,14.75,1269390.0,14.71,14.78,14.7,14.75,1269390.0
2015-10-13 14:10:00,14.76,14.77,14.72,14.75,981180.0,14.76,14.77,14.72,14.75,981180.0
2015-10-13 14:20:00,14.75,14.77,14.7,14.72,979215.0,14.75,14.77,14.7,14.72,979215.0
2015-10-13 14:30:00,14.72,14.73,14.68,14.7,489315.0,14.72,14.73,14.68,14.7,489315.0
2015-10-13 14:40:00,14.71,14.74,14.69,14.72,655020.0,14.71,14.74,14.69,14.72,655020.0
2015-10-13 14:50:00,14.72,14.75,14.71,14.73,559815.0,14.72,14.75,14.71,14.73,559815.0
2015-10-13 15:00:00,14.74,14.75,14.7,14.75,1012350.0,14.74,14.75,14.7,14.75,1012350.0
2015-10-13 15:10:00,14.74,14.75,14.71,14.72,1168035.0,14.74,14.75,14.71,14.72,1168035.0
2015-10-13 15:20:00,14.71,14.72,14.66,14.67,1541385.0,14.71,14.72,14.66,14.67,1541385.0
2015-10-13 15:30:00,14.67,14.68,14.61,14.65,2022480.0,14.67,14.68,14.61,14.65,2022480.0
2015-10-13 15:40:00,14.65,14.66,14.58,14.61,2437965.0,14.65,14.66,14.58,14.61,2437965.0
2015-10-13 15:50:00,14.61,14.66,14.6,14.62,3071190.0,14.61,14.66,14.6,14.62,3071190.0
2015-10-14 09:30:00,14.71,14.73,14.49,14.58,3044205.0,14.71,14.73,14.49,14.58,3044205.0
2015-10-14 09:40:00,14.54,14.63,14.54,14.56,1574310.0,14.54,14.63,14.54,14.56,1574310.0
2015-10-14 09:50:00,14.56,14.56,14.42,14.43,3040380.0,14.56,14.56,14.42,14.43,3040380.0
2015-10-14 10:00:00,14.42,14.45,14.36,14.43,1829475.0,14.42,14.45,14.36,14.43,1829475.0
2015-10-14 10:10:00,14.43,14.51,14.41,14.46,2135385.0,14.43,14.51,14.41,14.46,2135385.0
2015-10-14 10:20:00,14.46,14.51,14.42,14.49,1505355.0,14.46,14.51,14.42,14.49,1505355.0
2015-10-14 10:30:00,14.49,14.55,14.47,14.47,948870.0,14.49,14.55,14.47,14.47,948870.0
2015-10-14 10:40:00,14.46,14.5,14.42,14.42,1770180.0,14.46,14.5,14.42,14.42,1770180.0
2015-10-14 10:50:00,14.43,14.46,14.39,14.43,1093335.0,14.43,14.46,14.39,14.43,1093335.0
2015-10-14 11:00:00,14.43,14.47,14.42,14.45,846840.0,14.43,14.47,14.42,14.45,846840.0
2015-10-14 11:10:00,14.45,14.45,14.41,14.42,726510.0,14.45,14.45,14.41,14.42,726510.0
2015-10-14 11:20:00,14.42,14.45,14.41,14.44,666060.0,14.42,14.45,14.41,14.44,666060.0
2015-10-14 11:30:00,14.44,14.51,14.42,14.51,771180.0,14.44,14.51,14.42,14.51,771180.0
2015-10-14 11:40:00,14.51,14.52,14.47,14.5,1005930.0,14.51,14.52,14.47,14.5,1005930.0
2015-10-14 11:50:00,14.5,14.55,14.5,14.54,942270.0,14.5,14.55,14.5,14.54,942270.0
2015-10-14 12:00:00,14.53,14.56,14.49,14.53,984720.0,14.53,14.56,14.49,14.53,984720.0
2015-10-14 12:10:00,14.54,14.56,14.52,14.55,577380.0,14.54,14.56,14.52,14.55,577380.0
2015-10-14 12:20:00,14.54,14.55,14.52,14.55,539970.0,14.54,14.55,14.52,14.55,539970.0
2015-10-14 12:30:00,14.55,14.68,14.55,14.64,1835235.0,14.55,14.68,14.55,14.64,1835235.0
2015-10-14 12:40:00,14.65,14.68,14.64,14.65,989790.0,14.65,14.68,14.64,14.65,989790.0
2015-10-14 12:50:00,14.65,14.65,14.58,14.6,595710.0,14.65,14.65,14.58,14.6,595710.0
2015-10-14 13:00:00,14.6,14.62,14.57,14.58,576435.0,14.6,14.62,14.57,14.58,576435.0
2015-10-14 13:10:00,14.57,14.6,14.56,14.59,451050.0,14.57,14.6,14.56,14.59,451050.0
2015-10-14 13:20:00,14.57,14.58,14.53,14.55,444795.0,14.57,14.58,14.53,14.55,444795.0
2015-10-14 13:30:00,14.54,14.58,14.53,14.54,481485.0,14.54,14.58,14.53,14.54,481485.0
2015-10-14 13:40:00,14.55,14.56,14.53,14.56,389265.0,14.55,14.56,14.53,14.56,389265.0
2015-10-14 13:50:00,14.55,14.57,14.53,14.54,278865.0,14.55,14.57,14.53,14.54,278865.0
2015-10-14 14:00:00,14.54,14.58,14.5,14.51,759255.0,14.54,14.58,14.5,14.51,759255.0
2015-10-14 14:10:00,14.51,14.53,14.49,14.5,559725.0,14.51,14.53,14.49,14.5,559725.0
2015-10-14 14:20:00,14.49,14.53,14.47,14.48,404775.0,14.49,14.53,14.47,14.48,404775.0
2015-10-14 14:30:00,14.48,14.49,14.45,14.47,576720.0,14.48,14.49,14.45,14.47,576720.0
2015-10-14 14:40:00,14.47,14.49,14.44,14.48,687300.0,14.47,14.49,14.44,14.48,687300.0
2015-10-14 14:50:00,14.48,14.51,14.47,14.49,609675.0,14.48,14.51,14.47,14.49,609675.0
2015-10-14 15:00:00,14.5,14.56,14.49,14.55,658035.0,14.5,14.56,14.49,14.55,658035.0
2015-10-14 15:10:00,14.54,14.56,14.47,14.48,563445.0,14.54,14.56,14.47,14.48,563445.0
2015-10-14 15:20:00,14.48,14.49,14.44,14.49,861735.0,14.48,14.49,14.44,14.49,861735.0
2015-10-14 15:30:00,14.49,14.52,14.47,14.49,1034145.0,14.49,14.52,14.47,14.49,1034145.0
2015-10-14 15:40:00,14.49,14.5,14.43,14.44,1078350.0,14.49,14.5,14.43,14.44,1078350.0
2015-10-14 15:50:00,14.45,14.47,14.43,14.46,1411965.0,14.45,14.47,14.43,14.46,1411965.0
2015-10-15 09:30:00,14.43,14.49,14.25,14.38,3703275.0,14.43,14.49,14.25,14.38,3703275.0
2015-10-15 09:40:00,14.4,14.52,14.38,14.41,1995780.0,14.4,14.52,14.38,14.41,1995780.0
2015-10-15 09:50:00,14.41,14.48,14.37,14.45,1722600.0,14.41,14.48,14.37,14.45,1722600.0
2015-10-15 10:00:00,14.46,14.58,14.44,14.54,1720785.0,14.46,14.58,14.44,14.54,1720785.0
2015-10-15 10:10:00,14.55,14.67,14.54,14.63,2078850.0,14.55,14.67,14.54,14.63,2078850.0
2015-10-15 10:20:00,14.63,14.64,14.53,14.59,849555.0,14.63,14.64,14.53,14.59,849555.0
2015-10-15 10:30:00,14.59,14.61,14.55,14.59,1395735.0,14.59,14.61,14.55,14.59,1395735.0
2015-10-15 10:40:00,14.59,14.62,14.57,14.6,515955.0,14.59,14.62,14.57,14.6,515955.0
2015-10-15 10:50:00,14.61,14.61,14.56,14.57,666765.0,14.61,14.61,14.56,14.57,666765.0
2015-10-15 11:00:00,14.56,14.59,14.54,14.55,553815.0,14.56,14.59,14.54,14.55,553815.0
2015-10-15 11:10:00,14.55,14.57,14.47,14.47,646290.0,14.55,14.57,14.47,14.47,646290.0
2015-10-15 11:20:00,14.47,14.54,14.46,14.53,549105.0,14.47,14.54,14.46,14.53,549105.0
2015-10-15 11:30:00,14.54,14.57,14.52,14.55,907125.0,14.54,14.57,14.52,14.55,907125.0
2015-10-15 11:40:00,14.54,14.55,14.49,14.51,762135.0,14.54,14.55,14.49,14.51,762135.0
2015-10-15 11:50:00,14.51,14.51,14.45,14.46,845025.0,14.51,14.51,14.45,14.46,845025.0
2015-10-15 12:00:00,14.46,14.49,14.44,14.46,508065.0,14.46,14.49,14.44,14.46,508065.0
2015-10-15 12:10:00,14.46,14.52,14.46,14.52,382485.0,14.46,14.52,14.46,14.52,382485.0
2015-10-15 12:20:00,14.52,14.55,14.52,14.53,341325.0,14.52,14.55,14.52,14.53,341325.0
2015-10-15 12:30:00,14.53,14.54,14.49,14.51,347520.0,14.53,14.54,14.49,14.51,347520.0
2015-10-15 12:40:00,14.5,14.51,14.46,14.47,554685.0,14.5,14.51,14.46,14.47,554685.0
2015-10-15 12:50:00,14.47,14.51,14.47,14.49,335955.0,14.47,14.51,14.47,14.49,335955.0
2015-10-15 13:00:00,14.5,14.53,14.48,14.5,337755.0,14.5,14.53,14.48,14.5,337755.0
2015-10-15 13:10:00,14.5,14.53,14.49,14.51,527985.0,14.5,14.53,14.49,14.51,527985.0
2015-10-15 13:20:00,14.51,14.54,14.51,14.54,396045.0,14.51,14.54,14.51,14.54,396045.0
2015-10-15 13:30:00,14.54,14.57,14.53,14.55,523335.0,14.54,14.57,14.53,14.55,523335.0
2015-10-15 13:40:00,14.55,14.55,14.5,14.5,353310.0,14.55,14.55,14.5,14.5,353310.0
2015-10-15 13:50:00,14.51,14.56,14.51,14.53,396420.0,14.51,14.56,14.51,14.53,396420.0
2015-10-15 14:00:00,14.53,14.55,14.53,14.54,453945.0,14.53,14.55,14.53,14.54,453945.0
2015-10-15 14:10:00,14.54,14.59,14.53,14.59,439380.0,14.54,14.59,14.53,14.59,439380.0
2015-10-15 14:20:00,14.59,14.59,14.55,14.57,275340.0,14.59,14.59,14.55,14.57,275340.0
2015-10-15 14:30:00,14.57,14.61,14.56,14.59,475770.0,14.57,14.61,14.56,14.59,475770.0
2015-10-15 14:40:00,14.6,14.63,14.59,14.62,406320.0,14.6,14.63,14.59,14.62,406320.0
2015-10-15 14:50:00,14.62,14.66,14.61,14.65,830010.0,14.62,14.66,14.61,14.65,830010.0
2015-10-15 15:00:00,14.65,14.68,14.64,14.65,931170.0,14.65,14.68,14.64,14.65,931170.0
2015-10-15 15:10:00,14.65,14.69,14.64,14.68,998730.0,14.65,14.69,14.64,14.68,998730.0
2015-10-15 15:20:00,14.68,14.72,14.67,14.72,923865.0,14.68,14.72,14.67,14.72,923865.0
2015-10-15 15:30:00,14.71,14.71,14.66,14.68,643500.0,14.71,14.71,14.66,14.68,643500.0
2015-10-15 15:40:00,14.67,14.69,14.65,14.68,863685.0,14.67,14.69,14.65,14.68,863685.0
2015-10-15 15:50:00,14.69,14.78,14.68,14.76,4132065.0,14.69,14.78,14.68,14.76,4132065.0
2015-10-16 09:30:00,14.87,15.03,14.86,14.95,5002875.0,14.87,15.03,14.86,14.95,5002875.0
2015-10-16 09:40:00,14.98,15.23,14.97,15.21,5603310.0,14.98,15.23,14.97,15.21,5603310.0
2015-10-16 09:50:00,15.22,15.23,15.13,15.2,3502080.0,15.22,15.23,15.13,15.2,3502080.0
2015-10-16 10:00:00,15.2,15.37,15.2,15.3,5599035.0,15.2,15.37,15.2,15.3,5599035.0
2015-10-16 10:10:00,15.29,15.35,15.16,15.17,3356940.0,15.29,15.35,15.16,15.17,3356940.0
2015-10-16 10:20:00,15.18,15.23,15.15,15.23,2001015.0,15.18,15.23,15.15,15.23,2001015.0
2015-10-16 10:30:00,15.23,15.26,15.17,15.2,1530900.0,15.23,15.26,15.17,15.2,1530900.0
2015-10-16 10:40:00,15.2,15.24,15.15,15.16,1078200.0,15.2,15.24,15.15,15.16,1078200.0
2015-10-16 10:50:00,15.16,15.17,15.1,15.15,1171935.0,15.16,15.17,15.1,15.15,1171935.0
2015-10-16 11:00:00,15.14,15.18,15.11,15.15,1058820.0,15.14,15.18,15.11,15.15,1058820.0
2015-10-16 11:10:00,15.16,15.22,15.15,15.22,1122660.0,15.16,15.22,15.15,15.22,1122660.0
2015-10-16 11:20:00,15.22,15.22,15.17,15.18,956955.0,15.22,15.22,15.17,15.18,956955.0
2015-10-16 11:30:00,15.18,15.2,15.14,15.16,942825.0,15.18,15.2,15.14,15.16,942825.0
2015-10-16 11:40:00,15.16,15.21,15.16,15.2,872565.0,15.16,15.21,15.16,15.2,872565.0
2015-10-16 11:50:00,15.2,15.29,15.19,15.26,1470885.0,15.2,15.29,15.19,15.26,1470885.0
2015-10-16 12:00:00,15.25,15.26,15.17,15.17,991500.0,15.25,15.26,15.17,15.17,991500.0
2015-10-16 12:10:00,15.18,15.19,15.14,15.15,778125.0,15.18,15.19,15.14,15.15,778125.0
2015-10-16 12:20:00,15.15,15.16,15.08,15.1,1243440.0,15.15,15.16,15.08,15.1,1243440.0
2015-10-16 12:30:00,15.1,15.12,15.07,15.1,607140.0,15.1,15.12,15.07,15.1,607140.0
2015-10-16 12:40:00,15.09,15.09,15.01,15.08,1173225.0,15.09,15.09,15.01,15.08,1173225.0
2015-10-16 12:50:00,15.08,15.1,15.06,15.09,494640.0,15.08,15.1,15.06,15.09,494640.0
2015-10-16 13:00:00,15.09,15.1,15.06,15.09,484215.0,15.09,15.1,15.06,15.09,484215.0
2015-10-16 13:10:00,15.09,15.17,15.09,15.15,924315.0,15.09,15.17,15.09,15.15,924315.0
2015-10-16 13:20:00,15.15,15.18,15.12,15.13,514110.0,15.15,15.18,15.12,15.13,514110.0
2015-10-16 13:30:00,15.13,15.15,15.12,15.13,446940.0,15.13,15.15,15.12,15.13,446940.0
2015-10-16 13:40:00,15.13,15.14,15.09,15.1,366930.0,15.13,15.14,15.09,15.1,366930.0
2015-10-16 13:50:00,15.1,15.1,15.03,15.03,505140.0,15.1,15.1,15.03,15.03,505140.0
2015-10-16 14:00:00,15.04,15.08,15.02,15.06,668565.0,15.04,15.08,15.02,15.06,668565.0
2015-10-16 14:10:00,15.07,15.13,15.06,15.1,646350.0,15.07,15.13,15.06,15.1,646350.0
2015-10-16 14:20:00,15.1,15.11,15.04,15.08,593445.0,15.1,15.11,15.04,15.08,593445.0
2015-10-16 14:30:00,15.09,15.11,15.06,15.1,421740.0,15.09,15.11,15.06,15.1,421740.0
2015-10-16 14:40:00,15.1,15.16,15.1,15.14,774045.0,15.1,15.16,15.1,15.14,774045.0
2015-10-16 14:50:00,15.15,15.15,15.11,15.11,553035.0,15.15,15.15,15.11,15.11,553035.0
2015-10-16 15:00:00,15.11,15.13,15.11,15.11,496875.0,15.11,15.13,15.11,15.11,496875.0
2015-10-16 15:10:00,15.11,15.17,15.11,15.16,703740.0,15.11,15.17,15.11,15.16,703740.0
2015-10-16 15:20:00,15.16,15.2,15.15,15.17,1020510.0,15.16,15.2,15.15,15.17,1020510.0
2015-10-16 15:30:00,15.17,15.19,15.15,15.16,997965.0,15.17,15.19,15.15,15.16,997965.0
2015-10-16 15:40:00,15.15,15.16,15.12,15.14,1538970.0,15.15,15.16,15.12,15.14,1538970.0
2015-10-16 15:50:00,15.14,15.16,15.13,15.13,2855430.0,15.14,15.16,15.13,15.13,2855430.0
2015-10-19 09:30:00,15.1,15.2,15.0,15.05,2123850.0,15.1,15.2,15.0,15.05,2123850.0
2015-10-19 09:40:00,15.06,15.19,15.02,15.16,1249905.0,15.06,15.19,15.02,15.16,1249905.0
2015-10-19 09:50:00,15.18,15.19,15.12,15.15,760545.0,15.18,15.19,15.12,15.15,760545.0
2015-10-19 10:00:00,15.15,15.16,15.11,15.12,1083645.0,15.15,15.16,15.11,15.12,1083645.0
2015-10-19 10:10:00,15.12,15.14,15.04,15.12,1233990.0,15.12,15.14,15.04,15.12,1233990.0
2015-10-19 10:20:00,15.12,15.15,15.1,15.14,610245.0,15.12,15.15,15.1,15.14,610245.0
2015-10-19 10:30:00,15.14,15.14,15.05,15.05,641580.0,15.14,15.14,15.05,15.05,641580.0
2015-10-19 10:40:00,15.06,15.14,15.06,15.12,513090.0,15.06,15.14,15.06,15.12,513090.0
2015-10-19 10:50:00,15.13,15.21,15.13,15.19,987105.0,15.13,15.21,15.13,15.19,987105.0
2015-10-19 11:00:00,15.2,15.23,15.16,15.22,879405.0,15.2,15.23,15.16,15.22,879405.0
2015-10-19 11:10:00,15.22,15.27,15.19,15.27,901440.0,15.22,15.27,15.19,15.27,901440.0
2015-10-19 11:20:00,15.25,15.27,15.22,15.23,688740.0,15.25,15.27,15.22,15.23,688740.0
2015-10-19 11:30:00,15.22,15.29,15.22,15.28,583470.0,15.22,15.29,15.22,15.28,583470.0
2015-10-19 11:40:00,15.27,15.34,15.27,15.33,978015.0,15.27,15.34,15.27,15.33,978015.0
2015-10-19 11:50:00,15.34,15.38,15.33,15.38,1325070.0,15.34,15.38,15.33,15.38,1325070.0
2015-10-19 12:00:00,15.38,15.41,15.3,15.31,1616925.0,15.38,15.41,15.3,15.31,1616925.0
2015-10-19 12:10:00,15.31,15.33,15.25,15.26,1111995.0,15.31,15.33,15.25,15.26,1111995.0
2015-10-19 12:20:00,15.26,15.28,15.24,15.27,590145.0,15.26,15.28,15.24,15.27,590145.0
2015-10-19 12:30:00,15.28,15.29,15.25,15.26,547920.0,15.28,15.29,15.25,15.26,547920.0
2015-10-19 12:40:00,15.27,15.28,15.22,15.24,756675.0,15.27,15.28,15.22,15.24,756675.0
2015-10-19 12:50:00,15.24,15.26,15.22,15.23,412395.0,15.24,15.26,15.22,15.23,412395.0
2015-10-19 13:00:00,15.23,15.27,15.22,15.25,358785.0,15.23,15.27,15.22,15.25,358785.0
2015-10-19 13:10:00,15.24,15.25,15.18,15.18,472935.0,15.24,15.25,15.18,15.18,472935.0
2015-10-19 13:20:00,15.18,15.2,15.16,15.16,587505.0,15.18,15.2,15.16,15.16,587505.0
2015-10-19 13:30:00,15.17,15.18,15.11,15.13,713640.0,15.17,15.18,15.11,15.13,713640.0
2015-10-19 13:40:00,15.13,15.18,15.13,15.16,344520.0,15.13,15.18,15.13,15.16,344520.0
2015-10-19 13:50:00,15.15,15.23,15.14,15.21,594945.0,15.15,15.23,15.14,15.21,594945.0
2015-10-19 14:00:00,15.21,15.25,15.19,15.24,518235.0,15.21,15.25,15.19,15.24,518235.0
2015-10-19 14:10:00,15.24,15.25,15.22,15.23,449625.0,15.24,15.25,15.22,15.23,449625.0
2015-10-19 14:20:00,15.23,15.23,15.17,15.17,394860.0,15.23,15.23,15.17,15.17,394860.0
2015-10-19 14:30:00,15.18,15.23,15.18,15.22,677805.0,15.18,15.23,15.18,15.22,677805.0
2015-10-19 14:40:00,15.23,15.25,15.21,15.24,448530.0,15.23,15.25,15.21,15.24,448530.0
2015-10-19 14:50:00,15.23,15.27,15.23,15.26,528165.0,15.23,15.27,15.23,15.26,528165.0
2015-10-19 15:00:00,15.26,15.27,15.23,15.26,298095.0,15.26,15.27,15.23,15.26,298095.0
2015-10-19 15:10:00,15.26,15.26,15.23,15.23,300675.0,15.26,15.26,15.23,15.23,300675.0
2015-10-19 15:20:00,15.23,15.29,15.23,15.26,408870.0,15.23,15.29,15.23,15.26,408870.0
2015-10-19 15:30:00,15.26,15.27,15.22,15.24,1275585.0,15.26,15.27,15.22,15.24,1275585.0
2015-10-19 15:40:00,15.23,15.23,15.2,15.2,1119975.0,15.23,15.23,15.2,15.2,1119975.0
2015-10-19 15:50:00,15.2,15.22,15.17,15.21,1697385.0,15.2,15.22,15.17,15.21,1697385.0
2015-10-20 09:30:00,15.17,15.19,15.05,15.08,1677615.0,15.17,15.19,15.05,15.08,1677615.0
2015-10-20 09:40:00,15.09,15.13,15.02,15.12,1404270.0,15.09,15.13,15.02,15.12,1404270.0
2015-10-20 09:50:00,15.12,15.24,15.12,15.14,1313475.0,15.12,15.24,15.12,15.14,1313475.0
2015-10-20 10:00:00,15.14,15.19,15.14,15.16,660030.0,15.14,15.19,15.14,15.16,660030.0
2015-10-20 10:10:00,15.16,15.17,15.04,15.05,1465335.0,15.16,15.17,15.04,15.05,1465335.0
2015-10-20 10:20:00,15.05,15.07,14.91,15.02,4091190.0,15.05,15.07,14.91,15.02,4091190.0
2015-10-20 10:30:00,15.03,15.04,14.99,15.02,938700.0,15.03,15.04,14.99,15.02,938700.0
2015-10-20 10:40:00,15.02,15.09,15.02,15.03,1147050.0,15.02,15.09,15.02,15.03,1147050.0
2015-10-20 10:50:00,15.05,15.06,15.0,15.01,1135185.0,15.05,15.06,15.0,15.01,1135185.0
2015-10-20 11:00:00,15.01,15.03,14.9,14.91,1090125.0,15.01,15.03,14.9,14.91,1090125.0
2015-10-20 11:10:00,14.91,14.98,14.87,14.97,1061640.0,14.91,14.98,14.87,14.97,1061640.0
2015-10-20 11:20:00,14.97,15.0,14.93,14.99,989070.0,14.97,15.0,14.93,14.99,989070.0
2015-10-20 11:30:00,14.99,14.99,14.94,14.95,609150.0,14.99,14.99,14.94,14.95,609150.0
2015-10-20 11:40:00,14.96,15.0,14.95,14.97,685530.0,14.96,15.0,14.95,14.97,685530.0
2015-10-20 11:50:00,14.97,14.99,14.91,14.93,761325.0,14.97,14.99,14.91,14.93,761325.0
2015-10-20 12:00:00,14.93,14.96,14.91,14.95,327360.0,14.93,14.96,14.91,14.95,327360.0
2015-10-20 12:10:00,14.96,14.99,14.94,14.94,416490.0,14.96,14.99,14.94,14.94,416490.0
2015-10-20 12:20:00,14.94,14.97,14.91,14.96,626925.0,14.94,14.97,14.91,14.96,626925.0
2015-10-20 12:30:00,14.95,14.95,14.91,14.92,345480.0,14.95,14.95,14.91,14.92,345480.0
2015-10-20 12:40:00,14.93,14.94,14.8,14.8,2077650.0,14.93,14.94,14.8,14.8,2077650.0
2015-10-20 12:50:00,14.81,14.82,14.31,14.48,18628245.0,14.81,14.82,14.31,14.48,18628245.0
2015-10-20 13:00:00,14.48,14.56,14.13,14.22,11756295.0,14.48,14.56,14.13,14.22,11756295.0
2015-10-20 13:10:00,14.22,14.3,14.13,14.26,9717135.0,14.22,14.3,14.13,14.26,9717135.0
2015-10-20 13:20:00,14.25,14.28,13.62,13.77,23633790.0,14.25,14.28,13.62,13.77,23633790.0
2015-10-20 13:30:00,13.77,13.93,13.77,13.84,12359235.0,13.77,13.93,13.77,13.84,12359235.0
2015-10-20 13:40:00,13.83,13.92,13.63,13.64,8343615.0,13.83,13.92,13.63,13.64,8343615.0
2015-10-20 13:50:00,13.63,13.82,13.63,13.78,6247635.0,13.63,13.82,13.63,13.78,6247635.0
2015-10-20 14:00:00,13.77,13.78,13.63,13.68,7447200.0,13.77,13.78,13.63,13.68,7447200.0
2015-10-20 14:10:00,13.68,13.7,13.53,13.53,8666940.0,13.68,13.7,13.53,13.53,8666940.0
2015-10-20 14:20:00,13.53,13.61,13.47,13.58,8856390.0,13.53,13.61,13.47,13.58,8856390.0
2015-10-20 14:30:00,13.57,13.72,13.57,13.7,5400225.0,13.57,13.72,13.57,13.7,5400225.0
2015-10-20 14:40:00,13.69,13.78,13.69,13.75,5327790.0,13.69,13.78,13.69,13.75,5327790.0
2015-10-20 14:50:00,13.77,13.89,13.75,13.87,4852035.0,13.77,13.89,13.75,13.87,4852035.0
2015-10-20 15:00:00,13.86,13.94,13.77,13.92,4951215.0,13.86,13.94,13.77,13.92,4951215.0
2015-10-20 15:10:00,13.91,14.05,13.91,14.04,7014645.0,13.91,14.05,13.91,14.04,7014645.0
2015-10-20 15:20:00,14.04,14.14,14.02,14.13,7545420.0,14.04,14.14,14.02,14.13,7545420.0
2015-10-20 15:30:00,14.14,14.16,14.07,14.14,6561645.0,14.14,14.16,14.07,14.14,6561645.0
2015-10-20 15:40:00,14.15,14.21,14.05,14.1,7271565.0,14.15,14.21,14.05,14.1,7271565.0
2015-10-20 15:50:00,14.1,14.23,14.09,14.2,7841805.0,14.1,14.23,14.09,14.2,7841805.0
2015-10-21 09:30:00,14.12,14.2,13.92,14.11,6530340.0,14.12,14.2,13.92,14.11,6530340.0
2015-10-21 09:40:00,14.11,14.25,14.07,14.25,2991765.0,14.11,14.25,14.07,14.25,2991765.0
2015-10-21 09:50:00,14.23,14.32,14.14,14.2,3373335.0,14.23,14.32,14.14,14.2,3373335.0
2015-10-21 10:00:00,14.2,14.21,14.0,14.07,3375600.0,14.2,14.21,14.0,14.07,3375600.0
2015-10-21 10:10:00,14.07,14.13,14.06,14.09,1791630.0,14.07,14.13,14.06,14.09,1791630.0
2015-10-21 10:20:00,14.08,14.08,13.94,13.99,2674935.0,14.08,14.08,13.94,13.99,2674935.0
2015-10-21 10:30:00,13.99,14.07,13.97,14.04,1698045.0,13.99,14.07,13.97,14.04,1698045.0
2015-10-21 10:40:00,14.04,14.19,14.01,14.14,2126085.0,14.04,14.19,14.01,14.14,2126085.0
2015-10-21 10:50:00,14.15,14.23,14.11,14.18,1528260.0,14.15,14.23,14.11,14.18,1528260.0
2015-10-21 11:00:00,14.18,14.19,14.08,14.09,966840.0,14.18,14.19,14.08,14.09,966840.0
2015-10-21 11:10:00,14.09,14.21,14.05,14.19,935730.0,14.09,14.21,14.05,14.19,935730.0
2015-10-21 11:20:00,14.2,14.24,14.17,14.19,1155630.0,14.2,14.24,14.17,14.19,1155630.0
2015-10-21 11:30:00,14.2,14.23,14.15,14.16,959910.0,14.2,14.23,14.15,14.16,959910.0
2015-10-21 11:40:00,14.17,14.17,14.12,14.12,725970.0,14.17,14.17,14.12,14.12,725970.0
2015-10-21 11:50:00,14.12,14.12,14.04,14.09,1426725.0,14.12,14.12,14.04,14.09,1426725.0
2015-10-21 12:00:00,14.09,14.16,14.08,14.13,723180.0,14.09,14.16,14.08,14.13,723180.0
2015-10-21 12:10:00,14.13,14.17,14.12,14.15,415005.0,14.13,14.17,14.12,14.15,415005.0
2015-10-21 12:20:00,14.15,14.17,14.1,14.12,630795.0,14.15,14.17,14.1,14.12,630795.0
2015-10-21 12:30:00,14.12,14.16,14.11,14.13,511785.0,14.12,14.16,14.11,14.13,511785.0
2015-10-21 12:40:00,14.11,14.13,14.1,14.11,437715.0,14.11,14.13,14.1,14.11,437715.0
2015-10-21 12:50:00,14.11,14.13,14.09,14.1,403275.0,14.11,14.13,14.09,14.1,403275.0
2015-10-21 13:00:00,14.1,14.1,14.02,14.06,1304130.0,14.1,14.1,14.02,14.06,1304130.0
2015-10-21 13:10:00,14.06,14.1,14.0,14.0,1084215.0,14.06,14.1,14.0,14.0,1084215.0
2015-10-21 13:20:00,14.0,14.03,13.99,13.99,1421040.0,14.0,14.03,13.99,13.99,1421040.0
2015-10-21 13:30:00,13.99,14.0,13.95,13.98,979845.0,13.99,14.0,13.95,13.98,979845.0
2015-10-21 13:40:00,13.99,14.09,13.99,14.08,836580.0,13.99,14.09,13.99,14.08,836580.0
2015-10-21 13:50:00,14.07,14.08,14.05,14.07,522285.0,14.07,14.08,14.05,14.07,522285.0
2015-10-21 14:00:00,14.07,14.13,14.06,14.12,916260.0,14.07,14.13,14.06,14.12,916260.0
2015-10-21 14:10:00,14.12,14.13,14.07,14.12,594570.0,14.12,14.13,14.07,14.12,594570.0
2015-10-21 14:20:00,14.12,14.15,14.1,14.11,727935.0,14.12,14.15,14.1,14.11,727935.0
2015-10-21 14:30:00,14.1,14.14,14.07,14.13,761325.0,14.1,14.14,14.07,14.13,761325.0
2015-10-21 14:40:00,14.13,14.14,14.09,14.09,461100.0,14.13,14.14,14.09,14.09,461100.0
2015-10-21 14:50:00,14.09,14.11,14.07,14.07,572250.0,14.09,14.11,14.07,14.07,572250.0
2015-10-21 15:00:00,14.07,14.13,14.07,14.12,777990.0,14.07,14.13,14.07,14.12,777990.0
2015-10-21 15:10:00,14.12,14.12,14.07,14.07,417975.0,14.12,14.12,14.07,14.07,417975.0
2015-10-21 15:20:00,14.08,14.1,14.07,14.08,542700.0,14.08,14.1,14.07,14.08,542700.0
2015-10-21 15:30:00,14.08,14.08,14.02,14.02,1162125.0,14.08,14.08,14.02,14.02,1162125.0
2015-10-21 15:40:00,14.03,14.03,13.96,13.98,1541640.0,14.03,14.03,13.96,13.98,1541640.0
2015-10-21 15:50:00,13.98,14.02,13.98,14.0,2645625.0,13.98,14.02,13.98,14.0,2645625.0
2015-10-22 09:30:00,14.1,14.17,13.96,14.11,3182565.0,14.1,14.17,13.96,14.11,3182565.0
2015-10-22 09:40:00,14.12,14.18,14.07,14.08,1806150.0,14.12,14.18,14.07,14.08,1806150.0
2015-10-22 09:50:00,14.09,14.15,14.02,14.08,1036380.0,14.09,14.15,14.02,14.08,1036380.0
2015-10-22 10:00:00,14.08,14.11,14.02,14.02,987450.0,14.08,14.11,14.02,14.02,987450.0
2015-10-22 10:10:00,14.02,14.11,14.01,14.09,725145.0,14.02,14.11,14.01,14.09,725145.0
2015-10-22 10:20:00,14.09,14.17,14.09,14.11,1388220.0,14.09,14.17,14.09,14.11,1388220.0
2015-10-22 10:30:00,14.12,14.29,14.11,14.25,2949345.0,14.12,14.29,14.11,14.25,2949345.0
2015-10-22 10:40:00,14.26,14.38,14.24,14.35,2569155.0,14.26,14.38,14.24,14.35,2569155.0
2015-10-22 10:50:00,14.35,14.37,14.27,14.3,1088190.0,14.35,14.37,14.27,14.3,1088190.0
2015-10-22 11:00:00,14.3,14.31,14.24,14.28,372810.0,14.3,14.31,14.24,14.28,372810.0
2015-10-22 11:10:00,14.29,14.3,14.23,14.23,458370.0,14.29,14.3,14.23,14.23,458370.0
2015-10-22 11:20:00,14.23,14.28,14.19,14.26,715575.0,14.23,14.28,14.19,14.26,715575.0
2015-10-22 11:30:00,14.26,14.26,14.21,14.23,509235.0,14.26,14.26,14.21,14.23,509235.0
2015-10-22 11:40:00,14.23,14.3,14.21,14.28,294060.0,14.23,14.3,14.21,14.28,294060.0
2015-10-22 11:50:00,14.28,14.28,14.25,14.27,399105.0,14.28,14.28,14.25,14.27,399105.0
2015-10-22 12:00:00,14.26,14.32,14.24,14.3,816315.0,14.26,14.32,14.24,14.3,816315.0
2015-10-22 12:10:00,14.3,14.32,14.29,14.29,509250.0,14.3,14.32,14.29,14.29,509250.0
2015-10-22 12:20:00,14.3,14.33,14.29,14.3,457725.0,14.3,14.33,14.29,14.3,457725.0
2015-10-22 12:30:00,14.3,14.33,14.28,14.32,579705.0,14.3,14.33,14.28,14.32,579705.0
2015-10-22 12:40:00,14.31,14.33,14.28,14.32,461820.0,14.31,14.33,14.28,14.32,461820.0
2015-10-22 12:50:00,14.32,14.33,14.25,14.28,558570.0,14.32,14.33,14.25,14.28,558570.0
2015-10-22 13:00:00,14.27,14.27,14.24,14.26,182985.0,14.27,14.27,14.24,14.26,182985.0
2015-10-22 13:10:00,14.26,14.27,14.24,14.24,308955.0,14.26,14.27,14.24,14.24,308955.0
2015-10-22 13:20:00,14.24,14.26,14.18,14.19,700080.0,14.24,14.26,14.18,14.19,700080.0
2015-10-22 13:30:00,14.19,14.23,14.19,14.21,923160.0,14.19,14.23,14.19,14.21,923160.0
2015-10-22 13:40:00,14.22,14.22,14.14,14.14,563625.0,14.22,14.22,14.14,14.14,563625.0
2015-10-22 13:50:00,14.14,14.18,14.14,14.15,745875.0,14.14,14.18,14.14,14.15,745875.0
2015-10-22 14:00:00,14.16,14.16,14.08,14.09,938685.0,14.16,14.16,14.08,14.09,938685.0
2015-10-22 14:10:00,14.07,14.12,14.04,14.09,723555.0,14.07,14.12,14.04,14.09,723555.0
2015-10-22 14:20:00,14.07,14.16,14.06,14.15,592125.0,14.07,14.16,14.06,14.15,592125.0
2015-10-22 14:30:00,14.15,14.17,14.12,14.17,571005.0,14.15,14.17,14.12,14.17,571005.0
2015-10-22 14:40:00,14.17,14.22,14.16,14.2,696105.0,14.17,14.22,14.16,14.2,696105.0
2015-10-22 14:50:00,14.2,14.27,14.17,14.23,525555.0,14.2,14.27,14.17,14.23,525555.0
2015-10-22 15:00:00,14.23,14.25,14.18,14.19,603555.0,14.23,14.25,14.18,14.19,603555.0
2015-10-22 15:10:00,14.19,14.22,14.17,14.17,430635.0,14.19,14.22,14.17,14.17,430635.0
2015-10-22 15:20:00,14.17,14.2,14.16,14.19,408120.0,14.17,14.2,14.16,14.19,408120.0
2015-10-22 15:30:00,14.18,14.19,14.14,14.15,708900.0,14.18,14.19,14.14,14.15,708900.0
2015-10-22 15:40:00,14.15,14.17,14.14,14.15,712755.0,14.15,14.17,14.14,14.15,712755.0
2015-10-22 15:50:00,14.16,14.16,14.11,14.12,1868955.0,14.16,14.16,14.11,14.12,1868955.0
2015-10-23 09:30:00,14.33,14.36,14.21,14.24,3090570.0,14.33,14.36,14.21,14.24,3090570.0
2015-10-23 09:40:00,14.26,14.26,14.14,14.24,1866555.0,14.26,14.26,14.14,14.24,1866555.0
2015-10-23 09:50:00,14.24,14.26,14.21,14.25,1437720.0,14.24,14.26,14.21,14.25,1437720.0
2015-10-23 10:00:00,14.26,14.28,14.11,14.15,2093790.0,14.26,14.28,14.11,14.15,2093790.0
2015-10-23 10:10:00,14.15,14.18,14.07,14.1,1722480.0,14.15,14.18,14.07,14.1,1722480.0
2015-10-23 10:20:00,14.1,14.14,14.08,14.1,1373445.0,14.1,14.14,14.08,14.1,1373445.0
2015-10-23 10:30:00,14.08,14.19,14.08,14.15,1330275.0,14.08,14.19,14.08,14.15,1330275.0
2015-10-23 10:40:00,14.15,14.19,14.12,14.14,1112265.0,14.15,14.19,14.12,14.14,1112265.0
2015-10-23 10:50:00,14.14,14.15,14.1,14.13,524910.0,14.14,14.15,14.1,14.13,524910.0
2015-10-23 11:00:00,14.13,14.15,14.11,14.13,1030170.0,14.13,14.15,14.11,14.13,1030170.0
2015-10-23 11:10:00,14.14,14.14,14.05,14.05,1976115.0,14.14,14.14,14.05,14.05,1976115.0
2015-10-23 11:20:00,14.06,14.08,14.0,14.02,1132860.0,14.06,14.08,14.0,14.02,1132860.0
2015-10-23 11:30:00,14.03,14.05,13.96,13.97,1800795.0,14.03,14.05,13.96,13.97,1800795.0
2015-10-23 11:40:00,13.97,14.0,13.96,13.98,1228455.0,13.97,14.0,13.96,13.98,1228455.0
2015-10-23 11:50:00,13.98,13.99,13.92,13.95,2125275.0,13.98,13.99,13.92,13.95,2125275.0
2015-10-23 12:00:00,13.94,13.98,13.94,13.97,823920.0,13.94,13.98,13.94,13.97,823920.0
2015-10-23 12:10:00,13.97,13.98,13.89,13.93,1535265.0,13.97,13.98,13.89,13.93,1535265.0
2015-10-23 12:20:00,13.92,13.95,13.91,13.94,566745.0,13.92,13.95,13.91,13.94,566745.0
2015-10-23 12:30:00,13.93,13.96,13.9,13.91,1139325.0,13.93,13.96,13.9,13.91,1139325.0
2015-10-23 12:40:00,13.9,13.93,13.9,13.9,693765.0,13.9,13.93,13.9,13.9,693765.0
2015-10-23 12:50:00,13.91,13.95,13.9,13.94,656925.0,13.91,13.95,13.9,13.94,656925.0
2015-10-23 13:00:00,13.93,13.94,13.9,13.9,548460.0,13.93,13.94,13.9,13.9,548460.0
2015-10-23 13:10:00,13.9,13.96,13.89,13.92,983610.0,13.9,13.96,13.89,13.92,983610.0
2015-10-23 13:20:00,13.92,14.0,13.91,13.99,1014060.0,13.92,14.0,13.91,13.99,1014060.0
2015-10-23 13:30:00,13.99,14.02,13.99,14.0,1286355.0,13.99,14.02,13.99,14.0,1286355.0
2015-10-23 13:40:00,14.01,14.03,13.98,14.01,936075.0,14.01,14.03,13.98,14.01,936075.0
2015-10-23 13:50:00,14.01,14.03,13.99,13.99,998595.0,14.01,14.03,13.99,13.99,998595.0
2015-10-23 14:00:00,13.99,14.02,13.98,14.01,526620.0,13.99,14.02,13.98,14.01,526620.0
2015-10-23 14:10:00,14.02,14.02,13.99,14.01,637245.0,14.02,14.02,13.99,14.01,637245.0
2015-10-23 14:20:00,14.01,14.02,13.99,13.99,997725.0,14.01,14.02,13.99,13.99,997725.0
2015-10-23 14:30:00,13.99,14.01,13.98,14.0,1761690.0,13.99,14.01,13.98,14.0,1761690.0
2015-10-23 14:40:00,14.0,14.01,13.98,13.99,955515.0,14.0,14.01,13.98,13.99,955515.0
2015-10-23 14:50:00,14.0,14.0,13.92,13.92,1352730.0,14.0,14.0,13.92,13.92,1352730.0
2015-10-23 15:00:00,13.92,13.93,13.86,13.86,1968480.0,13.92,13.93,13.86,13.86,1968480.0
2015-10-23 15:10:00,13.87,13.9,13.85,13.87,1150485.0,13.87,13.9,13.85,13.87,1150485.0
2015-10-23 15:20:00,13.87,13.88,13.85,13.85,1617150.0,13.87,13.88,13.85,13.85,1617150.0
2015-10-23 15:30:00,13.86,13.89,13.85,13.87,1467765.0,13.86,13.89,13.85,13.87,1467765.0
2015-10-23 15:40:00,13.87,13.93,13.86,13.91,2102970.0,13.87,13.93,13.86,13.91,2102970.0
2015-10-23 15:50:00,13.92,13.95,13.91,13.94,3793380.0,13.92,13.95,13.91,13.94,3793380.0
2015-10-26 09:30:00,14.09,14.22,14.0,14.17,4940325.0,14.09,14.22,14.0,14.17,4940325.0
2015-10-26 09:40:00,14.18,14.23,14.11,14.13,2115945.0,14.18,14.23,14.11,14.13,2115945.0
2015-10-26 09:50:00,14.13,14.17,14.11,14.15,2359830.0,14.13,14.17,14.11,14.15,2359830.0
2015-10-26 10:00:00,14.14,14.32,14.14,14.28,2820555.0,14.14,14.32,14.14,14.28,2820555.0
2015-10-26 10:10:00,14.29,14.33,14.25,14.27,2539185.0,14.29,14.33,14.25,14.27,2539185.0
2015-10-26 10:20:00,14.28,14.28,14.19,14.25,1705905.0,14.28,14.28,14.19,14.25,1705905.0
2015-10-26 10:30:00,14.25,14.28,14.23,14.24,697815.0,14.25,14.28,14.23,14.24,697815.0
2015-10-26 10:40:00,14.25,14.28,14.25,14.28,951960.0,14.25,14.28,14.25,14.28,951960.0
2015-10-26 10:50:00,14.28,14.33,14.27,14.31,1598895.0,14.28,14.33,14.27,14.31,1598895.0
2015-10-26 11:00:00,14.3,14.34,14.29,14.33,1173285.0,14.3,14.34,14.29,14.33,1173285.0
2015-10-26 11:10:00,14.32,14.36,14.3,14.34,1421295.0,14.32,14.36,14.3,14.34,1421295.0
2015-10-26 11:20:00,14.33,14.34,14.28,14.29,1035465.0,14.33,14.34,14.28,14.29,1035465.0
2015-10-26 11:30:00,14.3,14.32,14.28,14.28,697710.0,14.3,14.32,14.28,14.28,697710.0
2015-10-26 11:40:00,14.29,14.29,14.23,14.23,975210.0,14.29,14.29,14.23,14.23,975210.0
2015-10-26 11:50:00,14.24,14.26,14.23,14.26,428550.0,14.24,14.26,14.23,14.26,428550.0
2015-10-26 12:00:00,14.25,14.26,14.2,14.22,818685.0,14.25,14.26,14.2,14.22,818685.0
2015-10-26 12:10:00,14.22,14.24,14.21,14.23,313305.0,14.22,14.24,14.21,14.23,313305.0
2015-10-26 12:20:00,14.23,14.28,14.21,14.28,531780.0,14.23,14.28,14.21,14.28,531780.0
2015-10-26 12:30:00,14.28,14.28,14.24,14.25,287970.0,14.28,14.28,14.24,14.25,287970.0
2015-10-26 12:40:00,14.25,14.29,14.24,14.27,631470.0,14.25,14.29,14.24,14.27,631470.0
2015-10-26 12:50:00,14.28,14.28,14.22,14.23,731130.0,14.28,14.28,14.22,14.23,731130.0
2015-10-26 13:00:00,14.22,14.24,14.21,14.23,340680.0,14.22,14.24,14.21,14.23,340680.0
2015-10-26 13:10:00,14.22,14.26,14.22,14.25,189165.0,14.22,14.26,14.22,14.25,189165.0
2015-10-26 13:20:00,14.25,14.27,14.24,14.26,378555.0,14.25,14.27,14.24,14.26,378555.0
2015-10-26 13:30:00,14.26,14.31,14.25,14.29,884730.0,14.26,14.31,14.25,14.29,884730.0
2015-10-26 13:40:00,14.29,14.31,14.28,14.29,429660.0,14.29,14.31,14.28,14.29,429660.0
2015-10-26 13:50:00,14.28,14.29,14.25,14.27,449475.0,14.28,14.29,14.25,14.27,449475.0
2015-10-26 14:00:00,14.28,14.29,14.24,14.27,393000.0,14.28,14.29,14.24,14.27,393000.0
2015-10-26 14:10:00,14.27,14.28,14.25,14.26,314940.0,14.27,14.28,14.25,14.26,314940.0
2015-10-26 14:20:00,14.26,14.28,14.25,14.25,259650.0,14.26,14.28,14.25,14.25,259650.0
2015-10-26 14:30:00,14.25,14.3,14.25,14.29,328350.0,14.25,14.3,14.25,14.29,328350.0
2015-10-26 14:40:00,14.29,14.33,14.29,14.33,841575.0,14.29,14.33,14.29,14.33,841575.0
2015-10-26 14:50:00,14.32,14.33,14.29,14.31,380775.0,14.32,14.33,14.29,14.31,380775.0
2015-10-26 15:00:00,14.32,14.33,14.3,14.33,528480.0,14.32,14.33,14.3,14.33,528480.0
2015-10-26 15:10:00,14.33,14.36,14.32,14.35,902880.0,14.33,14.36,14.32,14.35,902880.0
2015-10-26 15:20:00,14.36,14.36,14.33,14.34,775020.0,14.36,14.36,14.33,14.34,775020.0
2015-10-26 15:30:00,14.34,14.35,14.33,14.34,969015.0,14.34,14.35,14.33,14.34,969015.0
2015-10-26 15:40:00,14.34,14.36,14.33,14.35,1345320.0,14.34,14.36,14.33,14.35,1345320.0
2015-10-26 15:50:00,14.34,14.39,14.34,14.36,2666700.0,14.34,14.39,14.34,14.36,2666700.0
2015-10-27 09:30:00,14.32,14.4,14.24,14.38,1810875.0,14.32,14.4,14.24,14.38,1810875.0
2015-10-27 09:40:00,14.38,14.47,14.34,14.41,2113290.0,14.38,14.47,14.34,14.41,2113290.0
2015-10-27 09:50:00,14.42,14.46,14.32,14.34,1652730.0,14.42,14.46,14.32,14.34,1652730.0
2015-10-27 10:00:00,14.34,14.38,14.29,14.35,1373670.0,14.34,14.38,14.29,14.35,1373670.0
2015-10-27 10:10:00,14.36,14.36,14.2,14.2,1214250.0,14.36,14.36,14.2,14.2,1214250.0
2015-10-27 10:20:00,14.21,14.25,14.19,14.21,2022210.0,14.21,14.25,14.19,14.21,2022210.0
2015-10-27 10:30:00,14.22,14.23,14.15,14.16,1552515.0,14.22,14.23,14.15,14.16,1552515.0
2015-10-27 10:40:00,14.16,14.18,14.11,14.12,1351245.0,14.16,14.18,14.11,14.12,1351245.0
2015-10-27 10:50:00,14.11,14.14,14.02,14.02,2478735.0,14.11,14.14,14.02,14.02,2478735.0
2015-10-27 11:00:00,14.02,14.09,14.0,14.03,1804455.0,14.02,14.09,14.0,14.03,1804455.0
2015-10-27 11:10:00,14.02,14.05,13.96,14.0,2861010.0,14.02,14.05,13.96,14.0,2861010.0
2015-10-27 11:20:00,14.0,14.03,13.99,14.01,1464450.0,14.0,14.03,13.99,14.01,1464450.0
2015-10-27 11:30:00,14.01,14.08,14.01,14.06,1766610.0,14.01,14.08,14.01,14.06,1766610.0
2015-10-27 11:40:00,14.05,14.08,14.02,14.06,486135.0,14.05,14.08,14.02,14.06,486135.0
2015-10-27 11:50:00,14.05,14.06,13.99,14.0,670890.0,14.05,14.06,13.99,14.0,670890.0
2015-10-27 12:00:00,14.01,14.02,13.97,14.01,814305.0,14.01,14.02,13.97,14.01,814305.0
2015-10-27 12:10:00,14.01,14.01,13.94,13.96,639060.0,14.01,14.01,13.94,13.96,639060.0
2015-10-27 12:20:00,13.95,13.98,13.95,13.97,332565.0,13.95,13.98,13.95,13.97,332565.0
2015-10-27 12:30:00,13.98,13.99,13.94,13.97,521535.0,13.98,13.99,13.94,13.97,521535.0
2015-10-27 12:40:00,13.96,13.97,13.89,13.91,1290150.0,13.96,13.97,13.89,13.91,1290150.0
2015-10-27 12:50:00,13.9,13.9,13.85,13.87,1103490.0,13.9,13.9,13.85,13.87,1103490.0
2015-10-27 13:00:00,13.87,13.88,13.83,13.85,948135.0,13.87,13.88,13.83,13.85,948135.0
2015-10-27 13:10:00,13.85,13.91,13.84,13.89,975480.0,13.85,13.91,13.84,13.89,975480.0
2015-10-27 13:20:00,13.89,13.89,13.84,13.86,559320.0,13.89,13.89,13.84,13.86,559320.0
2015-10-27 13:30:00,13.85,13.91,13.85,13.91,609465.0,13.85,13.91,13.85,13.91,609465.0
2015-10-27 13:40:00,13.9,13.93,13.88,13.9,643710.0,13.9,13.93,13.88,13.9,643710.0
2015-10-27 13:50:00,13.91,13.91,13.88,13.9,401520.0,13.91,13.91,13.88,13.9,401520.0
2015-10-27 14:00:00,13.9,13.95,13.9,13.93,1003005.0,13.9,13.95,13.9,13.93,1003005.0
2015-10-27 14:10:00,13.93,13.98,13.93,13.95,805650.0,13.93,13.98,13.93,13.95,805650.0
2015-10-27 14:20:00,13.95,13.97,13.93,13.97,662340.0,13.95,13.97,13.93,13.97,662340.0
2015-10-27 14:30:00,13.97,13.98,13.95,13.97,412155.0,13.97,13.98,13.95,13.97,412155.0
2015-10-27 14:40:00,13.97,13.99,13.93,13.97,875505.0,13.97,13.99,13.93,13.97,875505.0
2015-10-27 14:50:00,13.98,13.99,13.95,13.98,799500.0,13.98,13.99,13.95,13.98,799500.0
2015-10-27 15:00:00,13.98,13.99,13.97,13.98,775560.0,13.98,13.99,13.97,13.98,775560.0
2015-10-27 15:10:00,13.98,14.04,13.98,13.98,1208310.0,13.98,14.04,13.98,13.98,1208310.0
2015-10-27 15:20:00,13.99,14.02,13.97,14.01,746130.0,13.99,14.02,13.97,14.01,746130.0
2015-10-27 15:30:00,14.01,14.03,13.98,13.99,788985.0,14.01,14.03,13.98,13.99,788985.0
2015-10-27 15:40:00,13.98,14.04,13.98,14.04,1134075.0,13.98,14.04,13.98,14.04,1134075.0
2015-10-27 15:50:00,14.03,14.04,14.0,14.02,1959585.0,14.03,14.04,14.0,14.02,1959585.0
2015-10-28 09:30:00,14.09,14.1,13.89,13.94,1978275.0,14.09,14.1,13.89,13.94,1978275.0
2015-10-28 09:40:00,13.95,14.12,13.92,14.09,1373355.0,13.95,14.12,13.92,14.09,1373355.0
2015-10-28 09:50:00,14.09,14.15,14.04,14.08,1663875.0,14.09,14.15,14.04,14.08,1663875.0
2015-10-28 10:00:00,14.08,14.23,14.07,14.21,2895030.0,14.08,14.23,14.07,14.21,2895030.0
2015-10-28 10:10:00,14.2,14.21,14.12,14.15,1163925.0,14.2,14.21,14.12,14.15,1163925.0
2015-10-28 10:20:00,14.14,14.21,14.14,14.18,1102500.0,14.14,14.21,14.14,14.18,1102500.0
2015-10-28 10:30:00,14.18,14.19,14.13,14.19,777870.0,14.18,14.19,14.13,14.19,777870.0
2015-10-28 10:40:00,14.2,14.22,14.18,14.2,1943475.0,14.2,14.22,14.18,14.2,1943475.0
2015-10-28 10:50:00,14.2,14.2,14.15,14.19,846780.0,14.2,14.2,14.15,14.19,846780.0
2015-10-28 11:00:00,14.19,14.2,14.14,14.14,790740.0,14.19,14.2,14.14,14.14,790740.0
2015-10-28 11:10:00,14.14,14.16,14.1,14.12,516195.0,14.14,14.16,14.1,14.12,516195.0
2015-10-28 11:20:00,14.13,14.13,14.07,14.13,600300.0,14.13,14.13,14.07,14.13,600300.0
2015-10-28 11:30:00,14.14,14.14,14.12,14.13,697920.0,14.14,14.14,14.12,14.13,697920.0
2015-10-28 11:40:00,14.13,14.18,14.12,14.17,720795.0,14.13,14.18,14.12,14.17,720795.0
2015-10-28 11:50:00,14.18,14.18,14.14,14.16,380985.0,14.18,14.18,14.14,14.16,380985.0
2015-10-28 12:00:00,14.17,14.17,14.14,14.17,305670.0,14.17,14.17,14.14,14.17,305670.0
2015-10-28 12:10:00,14.17,14.21,14.16,14.19,920400.0,14.17,14.21,14.16,14.19,920400.0
2015-10-28 12:20:00,14.2,14.21,14.17,14.17,685275.0,14.2,14.21,14.17,14.17,685275.0
2015-10-28 12:30:00,14.18,14.18,14.15,14.15,237450.0,14.18,14.18,14.15,14.15,237450.0
2015-10-28 12:40:00,14.15,14.15,14.09,14.1,745860.0,14.15,14.15,14.09,14.1,745860.0
2015-10-28 12:50:00,14.11,14.13,14.08,14.09,443940.0,14.11,14.13,14.08,14.09,443940.0
2015-10-28 13:00:00,14.08,14.09,14.04,14.08,583590.0,14.08,14.09,14.04,14.08,583590.0
2015-10-28 13:10:00,14.07,14.09,14.07,14.07,511845.0,14.07,14.09,14.07,14.07,511845.0
2015-10-28 13:20:00,14.08,14.12,14.07,14.1,400530.0,14.08,14.12,14.07,14.1,400530.0
2015-10-28 13:30:00,14.11,14.11,14.07,14.09,223530.0,14.11,14.11,14.07,14.09,223530.0
2015-10-28 13:40:00,14.08,14.13,14.08,14.11,591645.0,14.08,14.13,14.08,14.11,591645.0
2015-10-28 13:50:00,14.11,14.13,14.1,14.13,337935.0,14.11,14.13,14.1,14.13,337935.0
2015-10-28 14:00:00,14.12,14.12,13.99,14.04,1054380.0,14.12,14.12,13.99,14.04,1054380.0
2015-10-28 14:10:00,14.04,14.04,13.97,13.99,904920.0,14.04,14.04,13.97,13.99,904920.0
2015-10-28 14:20:00,13.99,14.1,13.99,14.07,552795.0,13.99,14.1,13.99,14.07,552795.0
2015-10-28 14:30:00,14.06,14.09,14.02,14.07,1146930.0,14.06,14.09,14.02,14.07,1146930.0
2015-10-28 14:40:00,14.08,14.09,14.04,14.07,1000755.0,14.08,14.09,14.04,14.07,1000755.0
2015-10-28 14:50:00,14.07,14.13,14.05,14.1,787335.0,14.07,14.13,14.05,14.1,787335.0
2015-10-28 15:00:00,14.1,14.17,14.08,14.13,466245.0,14.1,14.17,14.08,14.13,466245.0
2015-10-28 15:10:00,14.12,14.16,14.11,14.11,536325.0,14.12,14.16,14.11,14.11,536325.0
2015-10-28 15:20:00,14.12,14.13,14.1,14.12,411735.0,14.12,14.13,14.1,14.12,411735.0
2015-10-28 15:30:00,14.12,14.15,14.12,14.14,695145.0,14.12,14.15,14.12,14.14,695145.0
2015-10-28 15:40:00,14.14,14.18,14.13,14.16,833505.0,14.14,14.18,14.13,14.16,833505.0
2015-10-28 15:50:00,14.17,14.21,14.15,14.2,2035875.0,14.17,14.21,14.15,14.2,2035875.0
2015-10-29 09:30:00,14.12,14.25,14.12,14.23,1476900.0,14.12,14.25,14.12,14.23,1476900.0
2015-10-29 09:40:00,14.23,14.25,14.1,14.1,727980.0,14.23,14.25,14.1,14.1,727980.0
2015-10-29 09:50:00,14.1,14.14,14.06,14.07,1537860.0,14.1,14.14,14.06,14.07,1537860.0
2015-10-29 10:00:00,14.07,14.12,14.04,14.1,659370.0,14.07,14.12,14.04,14.1,659370.0
2015-10-29 10:10:00,14.1,14.11,14.07,14.09,652110.0,14.1,14.11,14.07,14.09,652110.0
2015-10-29 10:20:00,14.09,14.09,14.05,14.05,1026285.0,14.09,14.09,14.05,14.05,1026285.0
2015-10-29 10:30:00,14.05,14.14,14.05,14.12,749850.0,14.05,14.14,14.05,14.12,749850.0
2015-10-29 10:40:00,14.12,14.18,14.12,14.15,1453530.0,14.12,14.18,14.12,14.15,1453530.0
2015-10-29 10:50:00,14.14,14.18,14.13,14.14,650985.0,14.14,14.18,14.13,14.14,650985.0
2015-10-29 11:00:00,14.13,14.17,14.12,14.16,621885.0,14.13,14.17,14.12,14.16,621885.0
2015-10-29 11:10:00,14.17,14.17,14.14,14.15,465150.0,14.17,14.17,14.14,14.15,465150.0
2015-10-29 11:20:00,14.16,14.18,14.14,14.18,425625.0,14.16,14.18,14.14,14.18,425625.0
2015-10-29 11:30:00,14.18,14.21,14.18,14.2,565440.0,14.18,14.21,14.18,14.2,565440.0
2015-10-29 11:40:00,14.19,14.19,14.15,14.16,264120.0,14.19,14.19,14.15,14.16,264120.0
2015-10-29 11:50:00,14.15,14.17,14.14,14.15,291240.0,14.15,14.17,14.14,14.15,291240.0
2015-10-29 12:00:00,14.15,14.17,14.14,14.16,425595.0,14.15,14.17,14.14,14.16,425595.0
2015-10-29 12:10:00,14.16,14.18,14.1,14.13,552645.0,14.16,14.18,14.1,14.13,552645.0
2015-10-29 12:20:00,14.13,14.15,14.12,14.14,222810.0,14.13,14.15,14.12,14.14,222810.0
2015-10-29 12:30:00,14.14,14.15,14.11,14.13,298950.0,14.14,14.15,14.11,14.13,298950.0
2015-10-29 12:40:00,14.13,14.14,14.11,14.12,317055.0,14.13,14.14,14.11,14.12,317055.0
2015-10-29 12:50:00,14.11,14.13,14.09,14.13,207870.0,14.11,14.13,14.09,14.13,207870.0
2015-10-29 13:00:00,14.13,14.14,14.11,14.13,1311360.0,14.13,14.14,14.11,14.13,1311360.0
2015-10-29 13:10:00,14.13,14.18,14.12,14.16,322380.0,14.13,14.18,14.12,14.16,322380.0
2015-10-29 13:20:00,14.15,14.16,14.14,14.15,487395.0,14.15,14.16,14.14,14.15,487395.0
2015-10-29 13:30:00,14.15,14.15,14.14,14.14,324495.0,14.15,14.15,14.14,14.14,324495.0
2015-10-29 13:40:00,14.14,14.16,14.14,14.15,682455.0,14.14,14.16,14.14,14.15,682455.0
2015-10-29 13:50:00,14.15,14.15,14.12,14.12,618060.0,14.15,14.15,14.12,14.12,618060.0
2015-10-29 14:00:00,14.12,14.13,14.11,14.11,586170.0,14.12,14.13,14.11,14.11,586170.0
2015-10-29 14:10:00,14.1,14.13,14.1,14.11,215895.0,14.1,14.13,14.1,14.11,215895.0
2015-10-29 14:20:00,14.11,14.13,14.1,14.11,197070.0,14.11,14.13,14.1,14.11,197070.0
2015-10-29 14:30:00,14.12,14.12,14.09,14.1,294735.0,14.12,14.12,14.09,14.1,294735.0
2015-10-29 14:40:00,14.11,14.13,14.1,14.12,310200.0,14.11,14.13,14.1,14.12,310200.0
2015-10-29 14:50:00,14.12,14.13,14.11,14.11,132555.0,14.12,14.13,14.11,14.11,132555.0
2015-10-29 15:00:00,14.12,14.14,14.11,14.14,234195.0,14.12,14.14,14.11,14.14,234195.0
2015-10-29 15:10:00,14.14,14.15,14.13,14.15,307035.0,14.14,14.15,14.13,14.15,307035.0
2015-10-29 15:20:00,14.15,14.16,14.14,14.14,373905.0,14.15,14.16,14.14,14.14,373905.0
2015-10-29 15:30:00,14.14,14.15,14.13,14.14,248055.0,14.14,14.15,14.13,14.14,248055.0
2015-10-29 15:40:00,14.14,14.17,14.14,14.16,742575.0,14.14,14.17,14.14,14.16,742575.0
2015-10-29 15:50:00,14.16,14.17,14.11,14.11,1253535.0,14.16,14.17,14.11,14.11,1253535.0
2015-10-30 09:30:00,14.03,14.11,13.95,13.99,3381105.0,14.03,14.11,13.95,13.99,3381105.0
2015-10-30 09:40:00,13.98,14.0,13.86,13.94,4390080.0,13.98,14.0,13.86,13.94,4390080.0
2015-10-30 09:50:00,13.93,14.01,13.91,13.94,1640475.0,13.93,14.01,13.91,13.94,1640475.0
2015-10-30 10:00:00,13.94,13.96,13.88,13.92,1309725.0,13.94,13.96,13.88,13.92,1309725.0
2015-10-30 10:10:00,13.93,13.95,13.87,13.93,1208565.0,13.93,13.95,13.87,13.93,1208565.0
2015-10-30 10:20:00,13.93,13.94,13.82,13.85,2727915.0,13.93,13.94,13.82,13.85,2727915.0
2015-10-30 10:30:00,13.86,13.9,13.85,13.87,1154370.0,13.86,13.9,13.85,13.87,1154370.0
2015-10-30 10:40:00,13.87,13.9,13.84,13.89,1310355.0,13.87,13.9,13.84,13.89,1310355.0
2015-10-30 10:50:00,13.89,13.9,13.79,13.8,1847970.0,13.89,13.9,13.79,13.8,1847970.0
2015-10-30 11:00:00,13.8,13.82,13.69,13.69,3278010.0,13.8,13.82,13.69,13.69,3278010.0
2015-10-30 11:10:00,13.69,13.73,13.59,13.69,4754970.0,13.69,13.73,13.59,13.69,4754970.0
2015-10-30 11:20:00,13.69,13.74,13.67,13.73,1481970.0,13.69,13.74,13.67,13.73,1481970.0
2015-10-30 11:30:00,13.73,13.76,13.71,13.71,1227870.0,13.73,13.76,13.71,13.71,1227870.0
2015-10-30 11:40:00,13.72,13.83,13.71,13.82,2068545.0,13.72,13.83,13.71,13.82,2068545.0
2015-10-30 11:50:00,13.81,13.86,13.81,13.83,1355415.0,13.81,13.86,13.81,13.83,1355415.0
2015-10-30 12:00:00,13.81,13.84,13.8,13.84,766380.0,13.81,13.84,13.8,13.84,766380.0
2015-10-30 12:10:00,13.84,13.87,13.83,13.86,462675.0,13.84,13.87,13.83,13.86,462675.0
2015-10-30 12:20:00,13.86,13.93,13.86,13.9,1312185.0,13.86,13.93,13.86,13.9,1312185.0
2015-10-30 12:30:00,13.9,13.91,13.88,13.9,839130.0,13.9,13.91,13.88,13.9,839130.0
2015-10-30 12:40:00,13.9,13.9,13.87,13.88,627825.0,13.9,13.9,13.87,13.88,627825.0
2015-10-30 12:50:00,13.88,13.91,13.87,13.87,584400.0,13.88,13.91,13.87,13.87,584400.0
2015-10-30 13:00:00,13.88,13.89,13.84,13.85,616680.0,13.88,13.89,13.84,13.85,616680.0
2015-10-30 13:10:00,13.86,13.86,13.79,13.81,803160.0,13.86,13.86,13.79,13.81,803160.0
2015-10-30 13:20:00,13.81,13.86,13.81,13.86,395400.0,13.81,13.86,13.81,13.86,395400.0
2015-10-30 13:30:00,13.85,13.87,13.83,13.87,448110.0,13.85,13.87,13.83,13.87,448110.0
2015-10-30 13:40:00,13.87,13.88,13.85,13.87,699600.0,13.87,13.88,13.85,13.87,699600.0
2015-10-30 13:50:00,13.87,13.89,13.84,13.85,401850.0,13.87,13.89,13.84,13.85,401850.0
2015-10-30 14:00:00,13.85,13.86,13.8,13.8,472980.0,13.85,13.86,13.8,13.8,472980.0
2015-10-30 14:10:00,13.81,13.84,13.81,13.84,311805.0,13.81,13.84,13.81,13.84,311805.0
2015-10-30 14:20:00,13.84,13.84,13.8,13.81,575730.0,13.84,13.84,13.8,13.81,575730.0
2015-10-30 14:30:00,13.81,13.84,13.79,13.82,613815.0,13.81,13.84,13.79,13.82,613815.0
2015-10-30 14:40:00,13.81,13.83,13.79,13.8,538770.0,13.81,13.83,13.79,13.8,538770.0
2015-10-30 14:50:00,13.79,13.8,13.78,13.78,550350.0,13.79,13.8,13.78,13.78,550350.0
2015-10-30 15:00:00,13.77,13.81,13.77,13.81,1034880.0,13.77,13.81,13.77,13.81,1034880.0
2015-10-30 15:10:00,13.81,13.85,13.79,13.83,1074540.0,13.81,13.85,13.79,13.83,1074540.0
2015-10-30 15:20:00,13.83,13.86,13.83,13.86,764130.0,13.83,13.86,13.83,13.86,764130.0
2015-10-30 15:30:00,13.86,13.9,13.85,13.88,1235310.0,13.86,13.9,13.85,13.88,1235310.0
2015-10-30 15:40:00,13.89,13.89,13.85,13.86,1637175.0,13.89,13.89,13.85,13.86,1637175.0
2015-10-30 15:50:00,13.86,13.88,13.79,13.8,4178370.0,13.86,13.88,13.79,13.8,4178370.0
2015-11-02 09:30:00,13.93,13.93,13.81,13.84,3550530.0,13.93,13.93,13.81,13.84,3550530.0
2015-11-02 09:40:00,13.84,14.18,13.82,14.14,5301090.0,13.84,14.18,13.82,14.14,5301090.0
2015-11-02 09:50:00,14.14,14.17,14.1,14.15,2735070.0,14.14,14.17,14.1,14.15,2735070.0
2015-11-02 10:00:00,14.15,14.24,14.15,14.23,2935890.0,14.15,14.24,14.15,14.23,2935890.0
2015-11-02 10:10:00,14.23,14.27,14.19,14.21,1999560.0,14.23,14.27,14.19,14.21,1999560.0
2015-11-02 10:20:00,14.21,14.22,14.15,14.15,1455870.0,14.21,14.22,14.15,14.15,1455870.0
2015-11-02 10:30:00,14.15,14.16,14.11,14.16,1512630.0,14.15,14.16,14.11,14.16,1512630.0
2015-11-02 10:40:00,14.16,14.21,14.15,14.18,1269780.0,14.16,14.21,14.15,14.18,1269780.0
2015-11-02 10:50:00,14.18,14.18,14.14,14.17,501075.0,14.18,14.18,14.14,14.17,501075.0
2015-11-02 11:00:00,14.16,14.22,14.16,14.22,1018185.0,14.16,14.22,14.16,14.22,1018185.0
2015-11-02 11:10:00,14.22,14.24,14.19,14.2,795780.0,14.22,14.24,14.19,14.2,795780.0
2015-11-02 11:20:00,14.2,14.21,14.18,14.21,898410.0,14.2,14.21,14.18,14.21,898410.0
2015-11-02 11:30:00,14.21,14.22,14.19,14.21,334965.0,14.21,14.22,14.19,14.21,334965.0
2015-11-02 11:40:00,14.2,14.23,14.19,14.21,582540.0,14.2,14.23,14.19,14.21,582540.0
2015-11-02 11:50:00,14.21,14.25,14.2,14.23,787545.0,14.21,14.25,14.2,14.23,787545.0
2015-11-02 12:00:00,14.23,14.24,14.21,14.22,434265.0,14.23,14.24,14.21,14.22,434265.0
2015-11-02 12:10:00,14.21,14.33,14.21,14.32,1951605.0,14.21,14.33,14.21,14.32,1951605.0
2015-11-02 12:20:00,14.32,14.39,14.31,14.36,2127045.0,14.32,14.39,14.31,14.36,2127045.0
2015-11-02 12:30:00,14.36,14.37,14.3,14.31,1302540.0,14.36,14.37,14.3,14.31,1302540.0
2015-11-02 12:40:00,14.31,14.31,14.27,14.28,1040355.0,14.31,14.31,14.27,14.28,1040355.0
2015-11-02 12:50:00,14.28,14.29,14.25,14.28,586755.0,14.28,14.29,14.25,14.28,586755.0
2015-11-02 13:00:00,14.27,14.3,14.27,14.29,609915.0,14.27,14.3,14.27,14.29,609915.0
2015-11-02 13:10:00,14.29,14.3,14.27,14.28,339480.0,14.29,14.3,14.27,14.28,339480.0
2015-11-02 13:20:00,14.28,14.31,14.28,14.3,390300.0,14.28,14.31,14.28,14.3,390300.0
2015-11-02 13:30:00,14.3,14.33,14.29,14.33,565020.0,14.3,14.33,14.29,14.33,565020.0
2015-11-02 13:40:00,14.32,14.32,14.3,14.32,324825.0,14.32,14.32,14.3,14.32,324825.0
2015-11-02 13:50:00,14.31,14.35,14.31,14.35,762570.0,14.31,14.35,14.31,14.35,762570.0
2015-11-02 14:00:00,14.35,14.37,14.35,14.36,537645.0,14.35,14.37,14.35,14.36,537645.0
2015-11-02 14:10:00,14.36,14.37,14.32,14.32,783645.0,14.36,14.37,14.32,14.32,783645.0
2015-11-02 14:20:00,14.32,14.34,14.32,14.33,789765.0,14.32,14.34,14.32,14.33,789765.0
2015-11-02 14:30:00,14.34,14.35,14.33,14.34,592380.0,14.34,14.35,14.33,14.34,592380.0
2015-11-02 14:40:00,14.34,14.38,14.34,14.36,1075200.0,14.34,14.38,14.34,14.36,1075200.0
2015-11-02 14:50:00,14.36,14.39,14.36,14.37,547680.0,14.36,14.39,14.36,14.37,547680.0
2015-11-02 15:00:00,14.37,14.37,14.32,14.33,976200.0,14.37,14.37,14.32,14.33,976200.0
2015-11-02 15:10:00,14.33,14.34,14.3,14.31,855345.0,14.33,14.34,14.3,14.31,855345.0
2015-11-02 15:20:00,14.31,14.32,14.27,14.32,771780.0,14.31,14.32,14.27,14.32,771780.0
2015-11-02 15:30:00,14.32,14.32,14.29,14.32,939300.0,14.32,14.32,14.29,14.32,939300.0
2015-11-02 15:40:00,14.32,14.32,14.27,14.27,1233915.0,14.32,14.32,14.27,14.27,1233915.0
2015-11-02 15:50:00,14.27,14.27,14.21,14.25,2915730.0,14.27,14.27,14.21,14.25,2915730.0
2015-11-03 09:30:00,14.26,14.3,14.09,14.15,4344615.0,14.26,14.3,14.09,14.15,4344615.0
2015-11-03 09:40:00,14.16,14.17,14.03,14.09,2751930.0,14.16,14.17,14.03,14.09,2751930.0
2015-11-03 09:50:00,14.09,14.15,14.04,14.1,2272980.0,14.09,14.15,14.04,14.1,2272980.0
2015-11-03 10:00:00,14.1,14.16,14.08,14.13,1467285.0,14.1,14.16,14.08,14.13,1467285.0
2015-11-03 10:10:00,14.14,14.19,14.1,14.19,1156740.0,14.14,14.19,14.1,14.19,1156740.0
2015-11-03 10:20:00,14.19,14.2,14.15,14.18,1001910.0,14.19,14.2,14.15,14.18,1001910.0
2015-11-03 10:30:00,14.19,14.19,14.11,14.11,1027845.0,14.19,14.19,14.11,14.11,1027845.0
2015-11-03 10:40:00,14.13,14.16,14.07,14.15,1679310.0,14.13,14.16,14.07,14.15,1679310.0
2015-11-03 10:50:00,14.14,14.16,14.08,14.08,947115.0,14.14,14.16,14.08,14.08,947115.0
2015-11-03 11:00:00,14.08,14.11,14.06,14.1,1584960.0,14.08,14.11,14.06,14.1,1584960.0
2015-11-03 11:10:00,14.1,14.17,14.09,14.16,1461585.0,14.1,14.17,14.09,14.16,1461585.0
2015-11-03 11:20:00,14.16,14.17,14.12,14.13,616680.0,14.16,14.17,14.12,14.13,616680.0
2015-11-03 11:30:00,14.13,14.16,14.11,14.15,940905.0,14.13,14.16,14.11,14.15,940905.0
2015-11-03 11:40:00,14.15,14.16,14.13,14.14,991395.0,14.15,14.16,14.13,14.14,991395.0
2015-11-03 11:50:00,14.14,14.17,14.12,14.16,1076190.0,14.14,14.17,14.12,14.16,1076190.0
2015-11-03 12:00:00,14.16,14.17,14.14,14.14,917835.0,14.16,14.17,14.14,14.14,917835.0
2015-11-03 12:10:00,14.14,14.2,14.14,14.2,1347735.0,14.14,14.2,14.14,14.2,1347735.0
2015-11-03 12:20:00,14.2,14.23,14.19,14.23,1061445.0,14.2,14.23,14.19,14.23,1061445.0
2015-11-03 12:30:00,14.22,14.23,14.17,14.17,795270.0,14.22,14.23,14.17,14.17,795270.0
2015-11-03 12:40:00,14.17,14.18,14.14,14.15,1002585.0,14.17,14.18,14.14,14.15,1002585.0
2015-11-03 12:50:00,14.16,14.16,14.14,14.16,1072125.0,14.16,14.16,14.14,14.16,1072125.0
2015-11-03 13:00:00,14.16,14.16,14.07,14.07,1904370.0,14.16,14.16,14.07,14.07,1904370.0
2015-11-03 13:10:00,14.06,14.1,14.05,14.09,1811145.0,14.06,14.1,14.05,14.09,1811145.0
2015-11-03 13:20:00,14.1,14.1,14.08,14.09,859470.0,14.1,14.1,14.08,14.09,859470.0
2015-11-03 13:30:00,14.09,14.1,14.07,14.08,993210.0,14.09,14.1,14.07,14.08,993210.0
2015-11-03 13:40:00,14.08,14.13,14.06,14.11,1800225.0,14.08,14.13,14.06,14.11,1800225.0
2015-11-03 13:50:00,14.1,14.16,14.1,14.15,1170375.0,14.1,14.16,14.1,14.15,1170375.0
2015-11-03 14:00:00,14.15,14.16,14.08,14.09,1484625.0,14.15,14.16,14.08,14.09,1484625.0
2015-11-03 14:10:00,14.09,14.12,14.07,14.1,981735.0,14.09,14.12,14.07,14.1,981735.0
2015-11-03 14:20:00,14.11,14.11,14.08,14.1,852660.0,14.11,14.11,14.08,14.1,852660.0
2015-11-03 14:30:00,14.1,14.13,14.08,14.12,1201170.0,14.1,14.13,14.08,14.12,1201170.0
2015-11-03 14:40:00,14.11,14.14,14.1,14.13,1318590.0,14.11,14.14,14.1,14.13,1318590.0
2015-11-03 14:50:00,14.13,14.13,14.06,14.12,1886520.0,14.13,14.13,14.06,14.12,1886520.0
2015-11-03 15:00:00,14.12,14.13,14.1,14.12,1547220.0,14.12,14.13,14.1,14.12,1547220.0
2015-11-03 15:10:00,14.13,14.14,14.11,14.14,1612470.0,14.13,14.14,14.11,14.14,1612470.0
2015-11-03 15:20:00,14.14,14.14,14.08,14.1,1975890.0,14.14,14.14,14.08,14.1,1975890.0
2015-11-03 15:30:00,14.09,14.1,14.06,14.06,2112780.0,14.09,14.1,14.06,14.06,2112780.0
2015-11-03 15:40:00,14.06,14.06,13.92,13.93,5108805.0,14.06,14.06,13.92,13.93,5108805.0
2015-11-03 15:50:00,13.93,13.96,13.85,13.89,9970095.0,13.93,13.96,13.85,13.89,9970095.0
2015-11-04 09:30:00,15.13,15.29,15.01,15.22,26683905.0,15.13,15.29,15.01,15.22,26683905.0
2015-11-04 09:40:00,15.22,15.29,15.08,15.13,13729710.0,15.22,15.29,15.08,15.13,13729710.0
2015-11-04 09:50:00,15.13,15.28,15.09,15.23,10218435.0,15.13,15.28,15.09,15.23,10218435.0
2015-11-04 10:00:00,15.23,15.41,15.2,15.38,12916470.0,15.23,15.41,15.2,15.38,12916470.0
2015-11-04 10:10:00,15.37,15.52,15.34,15.42,9406365.0,15.37,15.52,15.34,15.42,9406365.0
2015-11-04 10:20:00,15.42,15.46,15.37,15.45,4772250.0,15.42,15.46,15.37,15.45,4772250.0
2015-11-04 10:30:00,15.45,15.46,15.29,15.29,6002490.0,15.45,15.46,15.29,15.29,6002490.0
2015-11-04 10:40:00,15.3,15.31,15.16,15.23,6947220.0,15.3,15.31,15.16,15.23,6947220.0
2015-11-04 10:50:00,15.23,15.29,15.19,15.2,3730425.0,15.23,15.29,15.19,15.2,3730425.0
2015-11-04 11:00:00,15.2,15.25,15.15,15.23,2807130.0,15.2,15.25,15.15,15.23,2807130.0
2015-11-04 11:10:00,15.21,15.32,15.21,15.29,3103410.0,15.21,15.32,15.21,15.29,3103410.0
2015-11-04 11:20:00,15.3,15.3,15.2,15.21,2465205.0,15.3,15.3,15.2,15.21,2465205.0
2015-11-04 11:30:00,15.21,15.31,15.21,15.29,2259615.0,15.21,15.31,15.21,15.29,2259615.0
2015-11-04 11:40:00,15.29,15.39,15.28,15.39,3576885.0,15.29,15.39,15.28,15.39,3576885.0
2015-11-04 11:50:00,15.39,15.39,15.32,15.39,2541645.0,15.39,15.39,15.32,15.39,2541645.0
2015-11-04 12:00:00,15.38,15.39,15.33,15.35,1840410.0,15.38,15.39,15.33,15.35,1840410.0
2015-11-04 12:10:00,15.35,15.38,15.33,15.35,1830570.0,15.35,15.38,15.33,15.35,1830570.0
2015-11-04 12:20:00,15.35,15.39,15.33,15.36,2056425.0,15.35,15.39,15.33,15.36,2056425.0
2015-11-04 12:30:00,15.37,15.41,15.33,15.34,2118195.0,15.37,15.41,15.33,15.34,2118195.0
2015-11-04 12:40:00,15.35,15.38,15.33,15.34,1330740.0,15.35,15.38,15.33,15.34,1330740.0
2015-11-04 12:50:00,15.33,15.36,15.31,15.34,1542135.0,15.33,15.36,15.31,15.34,1542135.0
2015-11-04 13:00:00,15.34,15.36,15.33,15.33,916185.0,15.34,15.36,15.33,15.33,916185.0
2015-11-04 13:10:00,15.33,15.37,15.33,15.34,1518795.0,15.33,15.37,15.33,15.34,1518795.0
2015-11-04 13:20:00,15.34,15.35,15.32,15.34,1521915.0,15.34,15.35,15.32,15.34,1521915.0
2015-11-04 13:30:00,15.34,15.36,15.32,15.34,1309350.0,15.34,15.36,15.32,15.34,1309350.0
2015-11-04 13:40:00,15.34,15.36,15.32,15.35,1890765.0,15.34,15.36,15.32,15.35,1890765.0
2015-11-04 13:50:00,15.34,15.39,15.34,15.37,1980210.0,15.34,15.39,15.34,15.37,1980210.0
2015-11-04 14:00:00,15.38,15.5,15.36,15.48,4873290.0,15.38,15.5,15.36,15.48,4873290.0
2015-11-04 14:10:00,15.48,15.49,15.41,15.43,3232590.0,15.48,15.49,15.41,15.43,3232590.0
2015-11-04 14:20:00,15.43,15.43,15.4,15.43,1216590.0,15.43,15.43,15.4,15.43,1216590.0
2015-11-04 14:30:00,15.43,15.47,15.4,15.4,1626030.0,15.43,15.47,15.4,15.4,1626030.0
2015-11-04 14:40:00,15.4,15.41,15.34,15.37,1872345.0,15.4,15.41,15.34,15.37,1872345.0
2015-11-04 14:50:00,15.37,15.41,15.35,15.38,1018440.0,15.37,15.41,15.35,15.38,1018440.0
2015-11-04 15:00:00,15.37,15.38,15.35,15.36,1516380.0,15.37,15.38,15.35,15.36,1516380.0
2015-11-04 15:10:00,15.37,15.37,15.33,15.36,1297935.0,15.37,15.37,15.33,15.36,1297935.0
2015-11-04 15:20:00,15.36,15.43,15.36,15.4,2041920.0,15.36,15.43,15.36,15.4,2041920.0
2015-11-04 15:30:00,15.4,15.44,15.38,15.42,1681020.0,15.4,15.44,15.38,15.42,1681020.0
2015-11-04 15:40:00,15.42,15.44,15.4,15.41,3407505.0,15.42,15.44,15.4,15.41,3407505.0
2015-11-04 15:50:00,15.41,15.47,15.39,15.44,6151905.0,15.41,15.47,15.39,15.44,6151905.0
2015-11-05 09:30:00,15.37,15.45,15.33,15.36,4200255.0,15.37,15.45,15.33,15.36,4200255.0
2015-11-05 09:40:00,15.35,15.42,15.28,15.38,2935515.0,15.35,15.42,15.28,15.38,2935515.0
2015-11-05 09:50:00,15.37,15.64,15.36,15.64,4353285.0,15.37,15.64,15.36,15.64,4353285.0
2015-11-05 10:00:00,15.62,15.62,15.5,15.54,2764980.0,15.62,15.62,15.5,15.54,2764980.0
2015-11-05 10:10:00,15.54,15.57,15.37,15.39,2501265.0,15.54,15.57,15.37,15.39,2501265.0
2015-11-05 10:20:00,15.4,15.45,15.35,15.37,1483350.0,15.4,15.45,15.35,15.37,1483350.0
2015-11-05 10:30:00,15.38,15.38,15.29,15.35,2301075.0,15.38,15.38,15.29,15.35,2301075.0
2015-11-05 10:40:00,15.34,15.34,15.28,15.31,1614660.0,15.34,15.34,15.28,15.31,1614660.0
2015-11-05 10:50:00,15.3,15.36,15.3,15.34,956550.0,15.3,15.36,15.3,15.34,956550.0
2015-11-05 11:00:00,15.34,15.38,15.32,15.35,835080.0,15.34,15.38,15.32,15.35,835080.0
2015-11-05 11:10:00,15.34,15.39,15.34,15.36,746490.0,15.34,15.39,15.34,15.36,746490.0
2015-11-05 11:20:00,15.36,15.39,15.34,15.34,1012155.0,15.36,15.39,15.34,15.34,1012155.0
2015-11-05 11:30:00,15.34,15.35,15.31,15.32,886815.0,15.34,15.35,15.31,15.32,886815.0
2015-11-05 11:40:00,15.32,15.39,15.3,15.37,968565.0,15.32,15.39,15.3,15.37,968565.0
2015-11-05 11:50:00,15.38,15.43,15.35,15.38,1547040.0,15.38,15.43,15.35,15.38,1547040.0
2015-11-05 12:00:00,15.38,15.41,15.37,15.4,863625.0,15.38,15.41,15.37,15.4,863625.0
2015-11-05 12:10:00,15.4,15.41,15.37,15.38,705825.0,15.4,15.41,15.37,15.38,705825.0
2015-11-05 12:20:00,15.38,15.45,15.37,15.45,787125.0,15.38,15.45,15.37,15.45,787125.0
2015-11-05 12:30:00,15.44,15.46,15.39,15.42,736830.0,15.44,15.46,15.39,15.42,736830.0
2015-11-05 12:40:00,15.42,15.45,15.4,15.41,846450.0,15.42,15.45,15.4,15.41,846450.0
2015-11-05 12:50:00,15.41,15.45,15.4,15.44,637875.0,15.41,15.45,15.4,15.44,637875.0
2015-11-05 13:00:00,15.45,15.46,15.43,15.43,714390.0,15.45,15.46,15.43,15.43,714390.0
2015-11-05 13:10:00,15.43,15.44,15.4,15.41,398835.0,15.43,15.44,15.4,15.41,398835.0
2015-11-05 13:20:00,15.41,15.41,15.36,15.37,903195.0,15.41,15.41,15.36,15.37,903195.0
2015-11-05 13:30:00,15.37,15.42,15.35,15.41,887325.0,15.37,15.42,15.35,15.41,887325.0
2015-11-05 13:40:00,15.41,15.41,15.35,15.38,708090.0,15.41,15.41,15.35,15.38,708090.0
2015-11-05 13:50:00,15.38,15.38,15.34,15.37,844320.0,15.38,15.38,15.34,15.37,844320.0
2015-11-05 14:00:00,15.38,15.39,15.35,15.36,425310.0,15.38,15.39,15.35,15.36,425310.0
2015-11-05 14:10:00,15.36,15.36,15.33,15.35,612405.0,15.36,15.36,15.33,15.35,612405.0
2015-11-05 14:20:00,15.34,15.35,15.31,15.33,798120.0,15.34,15.35,15.31,15.33,798120.0
2015-11-05 14:30:00,15.33,15.34,15.29,15.29,832575.0,15.33,15.34,15.29,15.29,832575.0
2015-11-05 14:40:00,15.3,15.33,15.29,15.32,694575.0,15.3,15.33,15.29,15.32,694575.0
2015-11-05 14:50:00,15.33,15.39,15.31,15.39,781305.0,15.33,15.39,15.31,15.39,781305.0
2015-11-05 15:00:00,15.39,15.41,15.37,15.4,876735.0,15.39,15.41,15.37,15.4,876735.0
2015-11-05 15:10:00,15.4,15.42,15.37,15.42,1082955.0,15.4,15.42,15.37,15.42,1082955.0
2015-11-05 15:20:00,15.42,15.43,15.39,15.43,1010355.0,15.42,15.43,15.39,15.43,1010355.0
2015-11-05 15:30:00,15.42,15.44,15.41,15.43,1104450.0,15.42,15.44,15.41,15.43,1104450.0
2015-11-05 15:40:00,15.43,15.44,15.42,15.43,1114650.0,15.43,15.44,15.42,15.43,1114650.0
2015-11-05 15:50:00,15.43,15.47,15.42,15.45,3272490.0,15.43,15.47,15.42,15.45,3272490.0
2015-11-06 09:30:00,15.38,15.48,15.35,15.46,1696800.0,15.38,15.48,15.35,15.46,1696800.0
2015-11-06 09:40:00,15.46,15.56,15.44,15.45,1831215.0,15.46,15.56,15.44,15.45,1831215.0
2015-11-06 09:50:00,15.45,15.48,15.4,15.43,1012830.0,15.45,15.48,15.4,15.43,1012830.0
2015-11-06 10:00:00,15.44,15.44,15.38,15.39,1186545.0,15.44,15.44,15.38,15.39,1186545.0
2015-11-06 10:10:00,15.4,15.43,15.38,15.42,1419645.0,15.4,15.43,15.38,15.42,1419645.0
2015-11-06 10:20:00,15.41,15.42,15.37,15.37,982185.0,15.41,15.42,15.37,15.37,982185.0
2015-11-06 10:30:00,15.38,15.38,15.3,15.32,1992465.0,15.38,15.38,15.3,15.32,1992465.0
2015-11-06 10:40:00,15.32,15.39,15.32,15.36,882720.0,15.32,15.39,15.32,15.36,882720.0
2015-11-06 10:50:00,15.36,15.4,15.35,15.4,727380.0,15.36,15.4,15.35,15.4,727380.0
2015-11-06 11:00:00,15.4,15.43,15.38,15.42,1322985.0,15.4,15.43,15.38,15.42,1322985.0
2015-11-06 11:10:00,15.42,15.43,15.39,15.4,577110.0,15.42,15.43,15.39,15.4,577110.0
2015-11-06 11:20:00,15.41,15.41,15.38,15.4,894390.0,15.41,15.41,15.38,15.4,894390.0
2015-11-06 11:30:00,15.4,15.47,15.4,15.45,1059885.0,15.4,15.47,15.4,15.45,1059885.0
2015-11-06 11:40:00,15.44,15.49,15.43,15.47,526095.0,15.44,15.49,15.43,15.47,526095.0
2015-11-06 11:50:00,15.48,15.5,15.45,15.48,550965.0,15.48,15.5,15.45,15.48,550965.0
2015-11-06 12:00:00,15.48,15.52,15.48,15.51,998685.0,15.48,15.52,15.48,15.51,998685.0
2015-11-06 12:10:00,15.52,15.56,15.51,15.51,980490.0,15.52,15.56,15.51,15.51,980490.0
2015-11-06 12:20:00,15.51,15.51,15.46,15.48,467355.0,15.51,15.51,15.46,15.48,467355.0
2015-11-06 12:30:00,15.49,15.51,15.44,15.45,360300.0,15.49,15.51,15.44,15.45,360300.0
2015-11-06 12:40:00,15.44,15.48,15.44,15.48,322140.0,15.44,15.48,15.44,15.48,322140.0
2015-11-06 12:50:00,15.48,15.48,15.45,15.47,395760.0,15.48,15.48,15.45,15.47,395760.0
2015-11-06 13:00:00,15.47,15.49,15.45,15.46,324915.0,15.47,15.49,15.45,15.46,324915.0
2015-11-06 13:10:00,15.48,15.48,15.44,15.45,443460.0,15.48,15.48,15.44,15.45,443460.0
2015-11-06 13:20:00,15.45,15.46,15.44,15.44,277650.0,15.45,15.46,15.44,15.44,277650.0
2015-11-06 13:30:00,15.45,15.46,15.4,15.41,529350.0,15.45,15.46,15.4,15.41,529350.0
2015-11-06 13:40:00,15.4,15.43,15.39,15.43,656190.0,15.4,15.43,15.39,15.43,656190.0
2015-11-06 13:50:00,15.43,15.43,15.37,15.4,457815.0,15.43,15.43,15.37,15.4,457815.0
2015-11-06 14:00:00,15.41,15.42,15.39,15.41,462990.0,15.41,15.42,15.39,15.41,462990.0
2015-11-06 14:10:00,15.41,15.41,15.38,15.39,321225.0,15.41,15.41,15.38,15.39,321225.0
2015-11-06 14:20:00,15.39,15.4,15.38,15.4,267000.0,15.39,15.4,15.38,15.4,267000.0
2015-11-06 14:30:00,15.4,15.41,15.39,15.39,269445.0,15.4,15.41,15.39,15.39,269445.0
2015-11-06 14:40:00,15.39,15.4,15.38,15.39,184440.0,15.39,15.4,15.38,15.39,184440.0
2015-11-06 14:50:00,15.4,15.41,15.39,15.4,488055.0,15.4,15.41,15.39,15.4,488055.0
2015-11-06 15:00:00,15.41,15.41,15.37,15.39,435840.0,15.41,15.41,15.37,15.39,435840.0
2015-11-06 15:10:00,15.39,15.4,15.38,15.4,465300.0,15.39,15.4,15.38,15.4,465300.0
2015-11-06 15:20:00,15.39,15.41,15.38,15.41,576780.0,15.39,15.41,15.38,15.41,576780.0
2015-11-06 15:30:00,15.4,15.43,15.39,15.4,573465.0,15.4,15.43,15.39,15.4,573465.0
2015-11-06 15:40:00,15.4,15.47,15.4,15.46,1291890.0,15.4,15.47,15.4,15.46,1291890.0
2015-11-06 15:50:00,15.46,15.49,15.46,15.49,2545755.0,15.46,15.49,15.46,15.49,2545755.0
2015-11-09 09:30:00,15.53,15.53,15.33,15.36,2459520.0,15.53,15.53,15.33,15.36,2459520.0
2015-11-09 09:40:00,15.35,15.36,15.24,15.25,3240435.0,15.35,15.36,15.24,15.25,3240435.0
2015-11-09 09:50:00,15.25,15.26,15.09,15.09,2991015.0,15.25,15.26,15.09,15.09,2991015.0
2015-11-09 10:00:00,15.09,15.18,15.09,15.15,2031570.0,15.09,15.18,15.09,15.15,2031570.0
2015-11-09 10:10:00,15.16,15.18,15.11,15.15,1991730.0,15.16,15.18,15.11,15.15,1991730.0
2015-11-09 10:20:00,15.15,15.15,15.06,15.09,2289840.0,15.15,15.15,15.06,15.09,2289840.0
2015-11-09 10:30:00,15.08,15.09,15.03,15.09,1660110.0,15.08,15.09,15.03,15.09,1660110.0
2015-11-09 10:40:00,15.08,15.15,15.07,15.14,809505.0,15.08,15.15,15.07,15.14,809505.0
2015-11-09 10:50:00,15.14,15.2,15.13,15.18,1343055.0,15.14,15.2,15.13,15.18,1343055.0
2015-11-09 11:00:00,15.18,15.19,15.07,15.12,1127400.0,15.18,15.19,15.07,15.12,1127400.0
2015-11-09 11:10:00,15.13,15.14,15.05,15.09,1007100.0,15.13,15.14,15.05,15.09,1007100.0
2015-11-09 11:20:00,15.1,15.1,15.03,15.03,1395465.0,15.1,15.1,15.03,15.03,1395465.0
2015-11-09 11:30:00,15.03,15.09,15.03,15.07,589575.0,15.03,15.09,15.03,15.07,589575.0
2015-11-09 11:40:00,15.06,15.09,15.05,15.05,572880.0,15.06,15.09,15.05,15.05,572880.0
2015-11-09 11:50:00,15.08,15.08,15.02,15.02,1100190.0,15.08,15.08,15.02,15.02,1100190.0
2015-11-09 12:00:00,15.02,15.03,14.95,15.01,2167335.0,15.02,15.03,14.95,15.01,2167335.0
2015-11-09 12:10:00,15.01,15.03,15.0,15.01,929685.0,15.01,15.03,15.0,15.01,929685.0
2015-11-09 12:20:00,15.01,15.01,14.98,15.0,1025220.0,15.01,15.01,14.98,15.0,1025220.0
2015-11-09 12:30:00,15.0,15.02,14.97,15.01,598815.0,15.0,15.02,14.97,15.01,598815.0
2015-11-09 12:40:00,15.01,15.03,15.0,15.02,619050.0,15.01,15.03,15.0,15.02,619050.0
2015-11-09 12:50:00,15.02,15.05,15.01,15.04,508710.0,15.02,15.05,15.01,15.04,508710.0
2015-11-09 13:00:00,15.03,15.07,15.02,15.05,1421235.0,15.03,15.07,15.02,15.05,1421235.0
2015-11-09 13:10:00,15.05,15.09,15.04,15.07,1056225.0,15.05,15.09,15.04,15.07,1056225.0
2015-11-09 13:20:00,15.07,15.12,15.07,15.12,1144650.0,15.07,15.12,15.07,15.12,1144650.0
2015-11-09 13:30:00,15.11,15.14,15.09,15.12,1103895.0,15.11,15.14,15.09,15.12,1103895.0
2015-11-09 13:40:00,15.12,15.13,15.06,15.06,1220265.0,15.12,15.13,15.06,15.06,1220265.0
2015-11-09 13:50:00,15.07,15.1,15.05,15.08,348615.0,15.07,15.1,15.05,15.08,348615.0
2015-11-09 14:00:00,15.07,15.12,15.06,15.1,578400.0,15.07,15.12,15.06,15.1,578400.0
2015-11-09 14:10:00,15.09,15.11,15.06,15.11,448380.0,15.09,15.11,15.06,15.11,448380.0
2015-11-09 14:20:00,15.1,15.12,15.08,15.11,1340820.0,15.1,15.12,15.08,15.11,1340820.0
2015-11-09 14:30:00,15.11,15.12,15.07,15.08,379080.0,15.11,15.12,15.07,15.08,379080.0
2015-11-09 14:40:00,15.07,15.1,15.07,15.09,593580.0,15.07,15.1,15.07,15.09,593580.0
2015-11-09 14:50:00,15.09,15.1,15.07,15.08,428985.0,15.09,15.1,15.07,15.08,428985.0
2015-11-09 15:00:00,15.07,15.08,15.04,15.07,466860.0,15.07,15.08,15.04,15.07,466860.0
2015-11-09 15:10:00,15.07,15.08,15.03,15.04,715545.0,15.07,15.08,15.03,15.04,715545.0
2015-11-09 15:20:00,15.05,15.05,15.0,15.02,657825.0,15.05,15.05,15.0,15.02,657825.0
2015-11-09 15:30:00,15.02,15.07,15.02,15.06,1676055.0,15.02,15.07,15.02,15.06,1676055.0
2015-11-09 15:40:00,15.06,15.09,15.04,15.07,1096485.0,15.06,15.09,15.04,15.07,1096485.0
2015-11-09 15:50:00,15.08,15.08,15.0,15.01,2971710.0,15.08,15.08,15.0,15.01,2971710.0
2015-11-10 09:30:00,14.9,14.91,14.73,14.75,4079235.0,14.9,14.91,14.73,14.75,4079235.0
2015-11-10 09:40:00,14.75,14.83,14.73,14.77,4007475.0,14.75,14.83,14.73,14.77,4007475.0
2015-11-10 09:50:00,14.77,14.88,14.74,14.83,1845285.0,14.77,14.88,14.74,14.83,1845285.0
2015-11-10 10:00:00,14.83,14.84,14.71,14.73,1624275.0,14.83,14.84,14.71,14.73,1624275.0
2015-11-10 10:10:00,14.73,14.73,14.56,14.56,3356655.0,14.73,14.73,14.56,14.56,3356655.0
2015-11-10 10:20:00,14.56,14.66,14.53,14.65,2012250.0,14.56,14.66,14.53,14.65,2012250.0
2015-11-10 10:30:00,14.65,14.67,14.58,14.6,1238850.0,14.65,14.67,14.58,14.6,1238850.0
2015-11-10 10:40:00,14.61,14.62,14.55,14.59,1678425.0,14.61,14.62,14.55,14.59,1678425.0
2015-11-10 10:50:00,14.6,14.62,14.56,14.6,1247175.0,14.6,14.62,14.56,14.6,1247175.0
2015-11-10 11:00:00,14.6,14.63,14.58,14.58,978900.0,14.6,14.63,14.58,14.58,978900.0
2015-11-10 11:10:00,14.59,14.6,14.51,14.53,2151375.0,14.59,14.6,14.51,14.53,2151375.0
2015-11-10 11:20:00,14.52,14.54,14.47,14.48,1398210.0,14.52,14.54,14.47,14.48,1398210.0
2015-11-10 11:30:00,14.47,14.49,14.44,14.44,1483665.0,14.47,14.49,14.44,14.44,1483665.0
2015-11-10 11:40:00,14.44,14.49,14.42,14.48,1390740.0,14.44,14.49,14.42,14.48,1390740.0
2015-11-10 11:50:00,14.47,14.51,14.44,14.51,1457640.0,14.47,14.51,14.44,14.51,1457640.0
2015-11-10 12:00:00,14.51,14.51,14.46,14.49,1125240.0,14.51,14.51,14.46,14.49,1125240.0
2015-11-10 12:10:00,14.49,14.56,14.48,14.55,1013760.0,14.49,14.56,14.48,14.55,1013760.0
2015-11-10 12:20:00,14.54,14.57,14.51,14.53,1100565.0,14.54,14.57,14.51,14.53,1100565.0
2015-11-10 12:30:00,14.52,14.56,14.51,14.55,473820.0,14.52,14.56,14.51,14.55,473820.0
2015-11-10 12:40:00,14.55,14.55,14.5,14.52,554700.0,14.55,14.55,14.5,14.52,554700.0
2015-11-10 12:50:00,14.53,14.54,14.51,14.51,993555.0,14.53,14.54,14.51,14.51,993555.0
2015-11-10 13:00:00,14.51,14.53,14.48,14.51,968760.0,14.51,14.53,14.48,14.51,968760.0
2015-11-10 13:10:00,14.51,14.52,14.49,14.49,461460.0,14.51,14.52,14.49,14.49,461460.0
2015-11-10 13:20:00,14.49,14.53,14.49,14.53,748695.0,14.49,14.53,14.49,14.53,748695.0
2015-11-10 13:30:00,14.53,14.66,14.51,14.61,2101635.0,14.53,14.66,14.51,14.61,2101635.0
2015-11-10 13:40:00,14.62,14.65,14.59,14.61,845220.0,14.62,14.65,14.59,14.61,845220.0
2015-11-10 13:50:00,14.62,14.65,14.59,14.59,843810.0,14.62,14.65,14.59,14.59,843810.0
2015-11-10 14:00:00,14.59,14.61,14.55,14.55,1653825.0,14.59,14.61,14.55,14.55,1653825.0
2015-11-10 14:10:00,14.56,14.57,14.53,14.54,560400.0,14.56,14.57,14.53,14.54,560400.0
2015-11-10 14:20:00,14.53,14.55,14.49,14.51,997215.0,14.53,14.55,14.49,14.51,997215.0
2015-11-10 14:30:00,14.5,14.53,14.48,14.48,912405.0,14.5,14.53,14.48,14.48,912405.0
2015-11-10 14:40:00,14.48,14.57,14.47,14.55,823935.0,14.48,14.57,14.47,14.55,823935.0
2015-11-10 14:50:00,14.55,14.56,14.52,14.52,957060.0,14.55,14.56,14.52,14.52,957060.0
2015-11-10 15:00:00,14.52,14.57,14.48,14.57,1248525.0,14.52,14.57,14.48,14.57,1248525.0
2015-11-10 15:10:00,14.57,14.57,14.5,14.51,1086120.0,14.57,14.57,14.5,14.51,1086120.0
2015-11-10 15:20:00,14.51,14.52,14.5,14.51,676365.0,14.51,14.52,14.5,14.51,676365.0
2015-11-10 15:30:00,14.52,14.52,14.46,14.47,1997610.0,14.52,14.52,14.46,14.47,1997610.0
2015-11-10 15:40:00,14.47,14.49,14.43,14.44,1719645.0,14.47,14.49,14.43,14.44,1719645.0
2015-11-10 15:50:00,14.43,14.44,14.41,14.43,4087545.0,14.43,14.44,14.41,14.43,4087545.0
2015-11-11 09:30:00,14.52,14.53,14.37,14.37,2358690.0,14.52,14.53,14.37,14.37,2358690.0
2015-11-11 09:40:00,14.37,14.41,14.31,14.34,1789785.0,14.37,14.41,14.31,14.34,1789785.0
2015-11-11 09:50:00,14.35,14.41,14.34,14.41,1722810.0,14.35,14.41,14.34,14.41,1722810.0
2015-11-11 10:00:00,14.41,14.45,14.37,14.43,1691250.0,14.41,14.45,14.37,14.43,1691250.0
2015-11-11 10:10:00,14.43,14.45,14.39,14.45,1265115.0,14.43,14.45,14.39,14.45,1265115.0
2015-11-11 10:20:00,14.45,14.52,14.44,14.51,1267020.0,14.45,14.52,14.44,14.51,1267020.0
2015-11-11 10:30:00,14.51,14.52,14.38,14.38,994740.0,14.51,14.52,14.38,14.38,994740.0
2015-11-11 10:40:00,14.38,14.42,14.36,14.37,669690.0,14.38,14.42,14.36,14.37,669690.0
2015-11-11 10:50:00,14.37,14.38,14.32,14.33,1312755.0,14.37,14.38,14.32,14.33,1312755.0
2015-11-11 11:00:00,14.33,14.34,14.29,14.3,1216830.0,14.33,14.34,14.29,14.3,1216830.0
2015-11-11 11:10:00,14.3,14.35,14.28,14.34,1011885.0,14.3,14.35,14.28,14.34,1011885.0
2015-11-11 11:20:00,14.34,14.34,14.29,14.31,727350.0,14.34,14.34,14.29,14.31,727350.0
2015-11-11 11:30:00,14.33,14.33,14.28,14.31,714930.0,14.33,14.33,14.28,14.31,714930.0
2015-11-11 11:40:00,14.31,14.38,14.3,14.37,523725.0,14.31,14.38,14.3,14.37,523725.0
2015-11-11 11:50:00,14.36,14.38,14.34,14.36,813975.0,14.36,14.38,14.34,14.36,813975.0
2015-11-11 12:00:00,14.36,14.37,14.28,14.3,942390.0,14.36,14.37,14.28,14.3,942390.0
2015-11-11 12:10:00,14.3,14.33,14.29,14.32,295140.0,14.3,14.33,14.29,14.32,295140.0
2015-11-11 12:20:00,14.31,14.39,14.31,14.37,927735.0,14.31,14.39,14.31,14.37,927735.0
2015-11-11 12:30:00,14.37,14.42,14.37,14.4,538800.0,14.37,14.42,14.37,14.4,538800.0
2015-11-11 12:40:00,14.39,14.4,14.35,14.35,352395.0,14.39,14.4,14.35,14.35,352395.0
2015-11-11 12:50:00,14.35,14.36,14.32,14.36,566430.0,14.35,14.36,14.32,14.36,566430.0
2015-11-11 13:00:00,14.35,14.36,14.28,14.29,907305.0,14.35,14.36,14.28,14.29,907305.0
2015-11-11 13:10:00,14.28,14.31,14.27,14.3,684465.0,14.28,14.31,14.27,14.3,684465.0
2015-11-11 13:20:00,14.3,14.31,14.27,14.29,359115.0,14.3,14.31,14.27,14.29,359115.0
2015-11-11 13:30:00,14.28,14.31,14.27,14.28,325665.0,14.28,14.31,14.27,14.28,325665.0
2015-11-11 13:40:00,14.28,14.29,14.24,14.27,1135380.0,14.28,14.29,14.24,14.27,1135380.0
2015-11-11 13:50:00,14.27,14.31,14.27,14.28,363735.0,14.27,14.31,14.27,14.28,363735.0
2015-11-11 14:00:00,14.28,14.3,14.27,14.29,406455.0,14.28,14.3,14.27,14.29,406455.0
2015-11-11 14:10:00,14.29,14.31,14.28,14.3,663195.0,14.29,14.31,14.28,14.3,663195.0
2015-11-11 14:20:00,14.3,14.36,14.29,14.36,1157670.0,14.3,14.36,14.29,14.36,1157670.0
2015-11-11 14:30:00,14.36,14.42,14.34,14.39,1508235.0,14.36,14.42,14.34,14.39,1508235.0
2015-11-11 14:40:00,14.39,14.44,14.38,14.44,1541130.0,14.39,14.44,14.38,14.44,1541130.0
2015-11-11 14:50:00,14.44,14.47,14.41,14.43,815805.0,14.44,14.47,14.41,14.43,815805.0
2015-11-11 15:00:00,14.42,14.46,14.41,14.44,727170.0,14.42,14.46,14.41,14.44,727170.0
2015-11-11 15:10:00,14.44,14.51,14.44,14.48,1176705.0,14.44,14.51,14.44,14.48,1176705.0
2015-11-11 15:20:00,14.48,14.55,14.47,14.55,1976025.0,14.48,14.55,14.47,14.55,1976025.0
2015-11-11 15:30:00,14.55,14.62,14.54,14.6,2882820.0,14.55,14.62,14.54,14.6,2882820.0
2015-11-11 15:40:00,14.61,14.63,14.6,14.61,1572450.0,14.61,14.63,14.6,14.61,1572450.0
2015-11-11 15:50:00,14.62,14.62,14.58,14.6,2408265.0,14.62,14.62,14.58,14.6,2408265.0
2015-11-12 09:30:00,14.52,14.52,14.32,14.41,2103210.0,14.52,14.52,14.32,14.41,2103210.0
2015-11-12 09:40:00,14.4,14.42,14.3,14.38,1829895.0,14.4,14.42,14.3,14.38,1829895.0
2015-11-12 09:50:00,14.37,14.41,14.35,14.39,870315.0,14.37,14.41,14.35,14.39,870315.0
2015-11-12 10:00:00,14.39,14.45,14.36,14.43,1392240.0,14.39,14.45,14.36,14.43,1392240.0
2015-11-12 10:10:00,14.43,14.57,14.43,14.53,2112330.0,14.43,14.57,14.43,14.53,2112330.0
2015-11-12 10:20:00,14.53,14.54,14.49,14.51,1187775.0,14.53,14.54,14.49,14.51,1187775.0
2015-11-12 10:30:00,14.51,14.54,14.47,14.53,1367805.0,14.51,14.54,14.47,14.53,1367805.0
2015-11-12 10:40:00,14.52,14.53,14.47,14.51,727800.0,14.52,14.53,14.47,14.51,727800.0
2015-11-12 10:50:00,14.51,14.6,14.51,14.56,1253505.0,14.51,14.6,14.51,14.56,1253505.0
2015-11-12 11:00:00,14.57,14.59,14.52,14.55,616620.0,14.57,14.59,14.52,14.55,616620.0
2015-11-12 11:10:00,14.56,14.56,14.49,14.51,1142385.0,14.56,14.56,14.49,14.51,1142385.0
2015-11-12 11:20:00,14.51,14.51,14.44,14.47,925830.0,14.51,14.51,14.44,14.47,925830.0
2015-11-12 11:30:00,14.47,14.49,14.46,14.47,872985.0,14.47,14.49,14.46,14.47,872985.0
2015-11-12 11:40:00,14.47,14.49,14.42,14.43,1296390.0,14.47,14.49,14.42,14.43,1296390.0
2015-11-12 11:50:00,14.43,14.43,14.4,14.43,1623915.0,14.43,14.43,14.4,14.43,1623915.0
2015-11-12 12:00:00,14.41,14.5,14.41,14.44,1328460.0,14.41,14.5,14.41,14.44,1328460.0
2015-11-12 12:10:00,14.44,14.45,14.42,14.44,621255.0,14.44,14.45,14.42,14.44,621255.0
2015-11-12 12:20:00,14.44,14.45,14.41,14.42,670485.0,14.44,14.45,14.41,14.42,670485.0
2015-11-12 12:30:00,14.42,14.42,14.37,14.42,630255.0,14.42,14.42,14.37,14.42,630255.0
2015-11-12 12:40:00,14.41,14.43,14.4,14.42,309015.0,14.41,14.43,14.4,14.42,309015.0
2015-11-12 12:50:00,14.42,14.45,14.42,14.43,385485.0,14.42,14.45,14.42,14.43,385485.0
2015-11-12 13:00:00,14.44,14.45,14.42,14.43,258435.0,14.44,14.45,14.42,14.43,258435.0
2015-11-12 13:10:00,14.43,14.46,14.42,14.46,276855.0,14.43,14.46,14.42,14.46,276855.0
2015-11-12 13:20:00,14.46,14.46,14.42,14.43,321060.0,14.46,14.46,14.42,14.43,321060.0
2015-11-12 13:30:00,14.45,14.45,14.41,14.43,181890.0,14.45,14.45,14.41,14.43,181890.0
2015-11-12 13:40:00,14.44,14.44,14.42,14.43,455745.0,14.44,14.44,14.42,14.43,455745.0
2015-11-12 13:50:00,14.43,14.45,14.42,14.43,205890.0,14.43,14.45,14.42,14.43,205890.0
2015-11-12 14:00:00,14.43,14.43,14.4,14.42,424830.0,14.43,14.43,14.4,14.42,424830.0
2015-11-12 14:10:00,14.42,14.43,14.39,14.39,480375.0,14.42,14.43,14.39,14.39,480375.0
2015-11-12 14:20:00,14.39,14.39,14.35,14.39,536580.0,14.39,14.39,14.35,14.39,536580.0
2015-11-12 14:30:00,14.39,14.4,14.34,14.35,494760.0,14.39,14.4,14.34,14.35,494760.0
2015-11-12 14:40:00,14.35,14.36,14.3,14.31,898335.0,14.35,14.36,14.3,14.31,898335.0
2015-11-12 14:50:00,14.31,14.31,14.25,14.29,1101945.0,14.31,14.31,14.25,14.29,1101945.0
2015-11-12 15:00:00,14.29,14.32,14.27,14.3,705570.0,14.29,14.32,14.27,14.3,705570.0
2015-11-12 15:10:00,14.3,14.31,14.26,14.31,892530.0,14.3,14.31,14.26,14.31,892530.0
2015-11-12 15:20:00,14.31,14.32,14.29,14.32,741750.0,14.31,14.32,14.29,14.32,741750.0
2015-11-12 15:30:00,14.32,14.32,14.28,14.3,792780.0,14.32,14.32,14.28,14.3,792780.0
2015-11-12 15:40:00,14.3,14.31,14.25,14.25,1161855.0,14.3,14.31,14.25,14.25,1161855.0
2015-11-12 15:50:00,14.26,14.27,14.18,14.2,3534105.0,14.26,14.27,14.18,14.2,3534105.0
2015-11-13 09:30:00,14.2,14.2,14.05,14.06,2573535.0,14.2,14.2,14.05,14.06,2573535.0
2015-11-13 09:40:00,14.08,14.09,14.01,14.03,1680210.0,14.08,14.09,14.01,14.03,1680210.0
2015-11-13 09:50:00,14.04,14.12,14.01,14.05,1403370.0,14.04,14.12,14.01,14.05,1403370.0
2015-11-13 10:00:00,14.05,14.08,13.92,13.94,2153505.0,14.05,14.08,13.92,13.94,2153505.0
2015-11-13 10:10:00,13.94,13.99,13.92,13.95,1836015.0,13.94,13.99,13.92,13.95,1836015.0
2015-11-13 10:20:00,13.94,14.0,13.93,13.98,1095345.0,13.94,14.0,13.93,13.98,1095345.0
2015-11-13 10:30:00,13.97,13.98,13.88,13.89,1578000.0,13.97,13.98,13.88,13.89,1578000.0
2015-11-13 10:40:00,13.89,13.94,13.88,13.94,1016115.0,13.89,13.94,13.88,13.94,1016115.0
2015-11-13 10:50:00,13.93,14.01,13.93,14.0,1347810.0,13.93,14.01,13.93,14.0,1347810.0
2015-11-13 11:00:00,14.0,14.04,13.96,14.02,1562535.0,14.0,14.04,13.96,14.02,1562535.0
2015-11-13 11:10:00,14.02,14.04,13.94,13.96,1120785.0,14.02,14.04,13.94,13.96,1120785.0
2015-11-13 11:20:00,13.96,14.07,13.96,14.06,960135.0,13.96,14.07,13.96,14.06,960135.0
2015-11-13 11:30:00,14.05,14.06,14.02,14.03,724575.0,14.05,14.06,14.02,14.03,724575.0
2015-11-13 11:40:00,14.03,14.04,14.0,14.03,954855.0,14.03,14.04,14.0,14.03,954855.0
2015-11-13 11:50:00,14.02,14.06,14.0,14.05,611100.0,14.02,14.06,14.0,14.05,611100.0
2015-11-13 12:00:00,14.06,14.08,14.04,14.04,697005.0,14.06,14.08,14.04,14.04,697005.0
2015-11-13 12:10:00,14.05,14.06,14.03,14.04,397710.0,14.05,14.06,14.03,14.04,397710.0
2015-11-13 12:20:00,14.04,14.05,14.0,14.03,686565.0,14.04,14.05,14.0,14.03,686565.0
2015-11-13 12:30:00,14.02,14.05,14.01,14.04,666855.0,14.02,14.05,14.01,14.04,666855.0
2015-11-13 12:40:00,14.04,14.04,14.0,14.01,269655.0,14.04,14.04,14.0,14.01,269655.0
2015-11-13 12:50:00,14.01,14.04,14.01,14.02,379575.0,14.01,14.04,14.01,14.02,379575.0
2015-11-13 13:00:00,14.02,14.05,14.0,14.01,455040.0,14.02,14.05,14.0,14.01,455040.0
2015-11-13 13:10:00,14.02,14.02,13.96,13.96,627990.0,14.02,14.02,13.96,13.96,627990.0
2015-11-13 13:20:00,13.97,13.97,13.94,13.97,464805.0,13.97,13.97,13.94,13.97,464805.0
2015-11-13 13:30:00,13.97,13.99,13.95,13.97,441210.0,13.97,13.99,13.95,13.97,441210.0
2015-11-13 13:40:00,13.96,13.96,13.92,13.92,659085.0,13.96,13.96,13.92,13.92,659085.0
2015-11-13 13:50:00,13.92,13.95,13.9,13.9,1047900.0,13.92,13.95,13.9,13.9,1047900.0
2015-11-13 14:00:00,13.89,13.9,13.85,13.86,1118625.0,13.89,13.9,13.85,13.86,1118625.0
2015-11-13 14:10:00,13.87,13.89,13.85,13.86,661830.0,13.87,13.89,13.85,13.86,661830.0
2015-11-13 14:20:00,13.85,13.86,13.84,13.84,731010.0,13.85,13.86,13.84,13.84,731010.0
2015-11-13 14:30:00,13.84,13.86,13.83,13.85,701145.0,13.84,13.86,13.83,13.85,701145.0
2015-11-13 14:40:00,13.85,13.85,13.79,13.8,1097925.0,13.85,13.85,13.79,13.8,1097925.0
2015-11-13 14:50:00,13.79,13.81,13.77,13.78,655155.0,13.79,13.81,13.77,13.78,655155.0
2015-11-13 15:00:00,13.78,13.83,13.78,13.83,1019280.0,13.78,13.83,13.78,13.83,1019280.0
2015-11-13 15:10:00,13.83,13.88,13.83,13.87,1400370.0,13.83,13.88,13.83,13.87,1400370.0
2015-11-13 15:20:00,13.86,13.87,13.83,13.86,695940.0,13.86,13.87,13.83,13.86,695940.0
2015-11-13 15:30:00,13.86,13.91,13.86,13.9,1219530.0,13.86,13.91,13.86,13.9,1219530.0
2015-11-13 15:40:00,13.89,13.9,13.82,13.82,1450770.0,13.89,13.9,13.82,13.82,1450770.0
2015-11-13 15:50:00,13.83,13.85,13.77,13.81,3785310.0,13.83,13.85,13.77,13.81,3785310.0
2015-11-16 09:30:00,13.74,14.0,13.72,13.97,2729100.0,13.74,14.0,13.72,13.97,2729100.0
2015-11-16 09:40:00,13.97,14.09,13.95,14.02,2594565.0,13.97,14.09,13.95,14.02,2594565.0
2015-11-16 09:50:00,14.01,14.07,13.98,14.03,1237320.0,14.01,14.07,13.98,14.03,1237320.0
2015-11-16 10:00:00,14.03,14.05,13.96,14.01,1365795.0,14.03,14.05,13.96,14.01,1365795.0
2015-11-16 10:10:00,14.02,14.14,14.0,14.13,1713300.0,14.02,14.14,14.0,14.13,1713300.0
2015-11-16 10:20:00,14.13,14.19,14.1,14.15,1621860.0,14.13,14.19,14.1,14.15,1621860.0
2015-11-16 10:30:00,14.15,14.18,14.1,14.13,1140510.0,14.15,14.18,14.1,14.13,1140510.0
2015-11-16 10:40:00,14.12,14.13,14.08,14.11,850320.0,14.12,14.13,14.08,14.11,850320.0
2015-11-16 10:50:00,14.11,14.14,14.08,14.08,1244400.0,14.11,14.14,14.08,14.08,1244400.0
2015-11-16 11:00:00,14.09,14.13,14.08,14.12,967995.0,14.09,14.13,14.08,14.12,967995.0
2015-11-16 11:10:00,14.12,14.15,14.09,14.1,765285.0,14.12,14.15,14.09,14.1,765285.0
2015-11-16 11:20:00,14.1,14.12,14.09,14.11,702000.0,14.1,14.12,14.09,14.11,702000.0
2015-11-16 11:30:00,14.1,14.11,14.06,14.06,729630.0,14.1,14.11,14.06,14.06,729630.0
2015-11-16 11:40:00,14.07,14.13,14.05,14.13,647925.0,14.07,14.13,14.05,14.13,647925.0
2015-11-16 11:50:00,14.13,14.16,14.1,14.15,1089870.0,14.13,14.16,14.1,14.15,1089870.0
2015-11-16 12:00:00,14.16,14.17,14.13,14.15,468030.0,14.16,14.17,14.13,14.15,468030.0
2015-11-16 12:10:00,14.15,14.17,14.12,14.17,657135.0,14.15,14.17,14.12,14.17,657135.0
2015-11-16 12:20:00,14.16,14.25,14.16,14.22,1201245.0,14.16,14.25,14.16,14.22,1201245.0
2015-11-16 12:30:00,14.22,14.25,14.2,14.24,997740.0,14.22,14.25,14.2,14.24,997740.0
2015-11-16 12:40:00,14.25,14.32,14.23,14.27,1075155.0,14.25,14.32,14.23,14.27,1075155.0
2015-11-16 12:50:00,14.27,14.29,14.22,14.25,1065015.0,14.27,14.29,14.22,14.25,1065015.0
2015-11-16 13:00:00,14.25,14.29,14.25,14.28,830175.0,14.25,14.29,14.25,14.28,830175.0
2015-11-16 13:10:00,14.28,14.33,14.27,14.32,483285.0,14.28,14.33,14.27,14.32,483285.0
2015-11-16 13:20:00,14.33,14.33,14.27,14.27,859560.0,14.33,14.33,14.27,14.27,859560.0
2015-11-16 13:30:00,14.28,14.29,14.22,14.23,1057875.0,14.28,14.29,14.22,14.23,1057875.0
2015-11-16 13:40:00,14.23,14.24,14.22,14.23,269835.0,14.23,14.24,14.22,14.23,269835.0
2015-11-16 13:50:00,14.24,14.26,14.22,14.25,260565.0,14.24,14.26,14.22,14.25,260565.0
2015-11-16 14:00:00,14.25,14.27,14.24,14.27,379980.0,14.25,14.27,14.24,14.27,379980.0
2015-11-16 14:10:00,14.26,14.27,14.24,14.24,431865.0,14.26,14.27,14.24,14.24,431865.0
2015-11-16 14:20:00,14.25,14.28,14.25,14.26,332295.0,14.25,14.28,14.25,14.26,332295.0
2015-11-16 14:30:00,14.26,14.31,14.26,14.29,489495.0,14.26,14.31,14.26,14.29,489495.0
2015-11-16 14:40:00,14.29,14.31,14.25,14.27,493275.0,14.29,14.31,14.25,14.27,493275.0
2015-11-16 14:50:00,14.26,14.28,14.25,14.27,450915.0,14.26,14.28,14.25,14.27,450915.0
2015-11-16 15:00:00,14.27,14.29,14.26,14.28,286125.0,14.27,14.29,14.26,14.28,286125.0
2015-11-16 15:10:00,14.28,14.29,14.26,14.27,352290.0,14.28,14.29,14.26,14.27,352290.0
2015-11-16 15:20:00,14.27,14.31,14.27,14.29,629430.0,14.27,14.31,14.27,14.29,629430.0
2015-11-16 15:30:00,14.29,14.3,14.27,14.29,561405.0,14.29,14.3,14.27,14.29,561405.0
2015-11-16 15:40:00,14.28,14.29,14.27,14.27,1191870.0,14.28,14.29,14.27,14.27,1191870.0
2015-11-16 15:50:00,14.27,14.3,14.25,14.29,2215620.0,14.27,14.3,14.25,14.29,2215620.0
2015-11-17 09:30:00,14.35,14.4,14.17,14.2,2298165.0,14.35,14.4,14.17,14.2,2298165.0
2015-11-17 09:40:00,14.18,14.22,14.09,14.18,1484595.0,14.18,14.22,14.09,14.18,1484595.0
2015-11-17 09:50:00,14.17,14.38,14.15,14.34,1704660.0,14.17,14.38,14.15,14.34,1704660.0
2015-11-17 10:00:00,14.33,14.34,14.26,14.32,983625.0,14.33,14.34,14.26,14.32,983625.0
2015-11-17 10:10:00,14.32,14.36,14.28,14.32,829215.0,14.32,14.36,14.28,14.32,829215.0
2015-11-17 10:20:00,14.32,14.4,14.31,14.36,1319580.0,14.32,14.4,14.31,14.36,1319580.0
2015-11-17 10:30:00,14.37,14.4,14.35,14.37,388065.0,14.37,14.4,14.35,14.37,388065.0
2015-11-17 10:40:00,14.37,14.37,14.32,14.36,386100.0,14.37,14.37,14.32,14.36,386100.0
2015-11-17 10:50:00,14.36,14.37,14.28,14.3,352710.0,14.36,14.37,14.28,14.3,352710.0
2015-11-17 11:00:00,14.31,14.32,14.24,14.27,392490.0,14.31,14.32,14.24,14.27,392490.0
2015-11-17 11:10:00,14.27,14.27,14.23,14.27,500610.0,14.27,14.27,14.23,14.27,500610.0
2015-11-17 11:20:00,14.27,14.28,14.22,14.26,372240.0,14.27,14.28,14.22,14.26,372240.0
2015-11-17 11:30:00,14.26,14.26,14.24,14.24,264885.0,14.26,14.26,14.24,14.24,264885.0
2015-11-17 11:40:00,14.24,14.27,14.23,14.27,389415.0,14.24,14.27,14.23,14.27,389415.0
2015-11-17 11:50:00,14.26,14.3,14.25,14.29,283620.0,14.26,14.3,14.25,14.29,283620.0
2015-11-17 12:00:00,14.29,14.33,14.27,14.29,314655.0,14.29,14.33,14.27,14.29,314655.0
2015-11-17 12:10:00,14.29,14.32,14.29,14.3,242880.0,14.29,14.32,14.29,14.3,242880.0
2015-11-17 12:20:00,14.29,14.3,14.27,14.28,454815.0,14.29,14.3,14.27,14.28,454815.0
2015-11-17 12:30:00,14.28,14.3,14.25,14.27,520095.0,14.28,14.3,14.25,14.27,520095.0
2015-11-17 12:40:00,14.26,14.27,14.24,14.26,629220.0,14.26,14.27,14.24,14.26,629220.0
2015-11-17 12:50:00,14.27,14.29,14.26,14.28,168435.0,14.27,14.29,14.26,14.28,168435.0
2015-11-17 13:00:00,14.27,14.29,14.24,14.27,443040.0,14.27,14.29,14.24,14.27,443040.0
2015-11-17 13:10:00,14.26,14.3,14.26,14.27,289635.0,14.26,14.3,14.26,14.27,289635.0
2015-11-17 13:20:00,14.26,14.27,14.25,14.26,820575.0,14.26,14.27,14.25,14.26,820575.0
2015-11-17 13:30:00,14.26,14.28,14.25,14.26,348300.0,14.26,14.28,14.25,14.26,348300.0
2015-11-17 13:40:00,14.25,14.28,14.25,14.27,331455.0,14.25,14.28,14.25,14.27,331455.0
2015-11-17 13:50:00,14.26,14.32,14.26,14.32,440910.0,14.26,14.32,14.26,14.32,440910.0
2015-11-17 14:00:00,14.32,14.34,14.3,14.31,1047225.0,14.32,14.34,14.3,14.31,1047225.0
2015-11-17 14:10:00,14.31,14.33,14.31,14.31,525510.0,14.31,14.33,14.31,14.31,525510.0
2015-11-17 14:20:00,14.31,14.32,14.24,14.24,586140.0,14.31,14.32,14.24,14.24,586140.0
2015-11-17 14:30:00,14.24,14.26,14.21,14.25,592440.0,14.24,14.26,14.21,14.25,592440.0
2015-11-17 14:40:00,14.26,14.26,14.21,14.23,1255905.0,14.26,14.26,14.21,14.23,1255905.0
2015-11-17 14:50:00,14.24,14.29,14.22,14.27,915345.0,14.24,14.29,14.22,14.27,915345.0
2015-11-17 15:00:00,14.27,14.27,14.24,14.25,459900.0,14.27,14.27,14.24,14.25,459900.0
2015-11-17 15:10:00,14.25,14.26,14.23,14.25,575205.0,14.25,14.26,14.23,14.25,575205.0
2015-11-17 15:20:00,14.26,14.27,14.23,14.23,475605.0,14.26,14.27,14.23,14.23,475605.0
2015-11-17 15:30:00,14.24,14.29,14.23,14.28,1431150.0,14.24,14.29,14.23,14.28,1431150.0
2015-11-17 15:40:00,14.27,14.3,14.25,14.26,1131120.0,14.27,14.3,14.25,14.26,1131120.0
2015-11-17 15:50:00,14.26,14.28,14.24,14.26,1170930.0,14.26,14.28,14.24,14.26,1170930.0
2015-11-18 09:30:00,14.3,14.32,14.17,14.24,1551870.0,14.3,14.32,14.17,14.24,1551870.0
2015-11-18 09:40:00,14.25,14.35,14.2,14.35,1246275.0,14.25,14.35,14.2,14.35,1246275.0
2015-11-18 09:50:00,14.35,14.4,14.34,14.36,1143780.0,14.35,14.4,14.34,14.36,1143780.0
2015-11-18 10:00:00,14.36,14.48,14.35,14.48,2035110.0,14.36,14.48,14.35,14.48,2035110.0
2015-11-18 10:10:00,14.48,14.49,14.42,14.46,1195290.0,14.48,14.49,14.42,14.46,1195290.0
2015-11-18 10:20:00,14.46,14.49,14.44,14.49,954600.0,14.46,14.49,14.44,14.49,954600.0
2015-11-18 10:30:00,14.49,14.53,14.47,14.5,846435.0,14.49,14.53,14.47,14.5,846435.0
2015-11-18 10:40:00,14.5,14.61,14.5,14.57,1323105.0,14.5,14.61,14.5,14.57,1323105.0
2015-11-18 10:50:00,14.57,14.68,14.55,14.62,2251260.0,14.57,14.68,14.55,14.62,2251260.0
2015-11-18 11:00:00,14.63,14.66,14.6,14.64,1446885.0,14.63,14.66,14.6,14.64,1446885.0
2015-11-18 11:10:00,14.63,14.69,14.61,14.67,1759620.0,14.63,14.69,14.61,14.67,1759620.0
2015-11-18 11:20:00,14.67,14.76,14.67,14.7,1750185.0,14.67,14.76,14.67,14.7,1750185.0
2015-11-18 11:30:00,14.71,14.72,14.65,14.66,1118460.0,14.71,14.72,14.65,14.66,1118460.0
2015-11-18 11:40:00,14.66,14.69,14.66,14.68,403365.0,14.66,14.69,14.66,14.68,403365.0
2015-11-18 11:50:00,14.68,14.71,14.67,14.68,789960.0,14.68,14.71,14.67,14.68,789960.0
2015-11-18 12:00:00,14.68,14.68,14.59,14.62,695970.0,14.68,14.68,14.59,14.62,695970.0
2015-11-18 12:10:00,14.62,14.65,14.61,14.64,683685.0,14.62,14.65,14.61,14.64,683685.0
2015-11-18 12:20:00,14.64,14.66,14.58,14.6,598830.0,14.64,14.66,14.58,14.6,598830.0
2015-11-18 12:30:00,14.59,14.61,14.58,14.61,456000.0,14.59,14.61,14.58,14.61,456000.0
2015-11-18 12:40:00,14.61,14.61,14.58,14.59,340245.0,14.61,14.61,14.58,14.59,340245.0
2015-11-18 12:50:00,14.59,14.6,14.56,14.59,413640.0,14.59,14.6,14.56,14.59,413640.0
2015-11-18 13:00:00,14.58,14.63,14.58,14.62,312270.0,14.58,14.63,14.58,14.62,312270.0
2015-11-18 13:10:00,14.63,14.64,14.59,14.6,260250.0,14.63,14.64,14.59,14.6,260250.0
2015-11-18 13:20:00,14.61,14.66,14.6,14.64,684465.0,14.61,14.66,14.6,14.64,684465.0
2015-11-18 13:30:00,14.64,14.64,14.6,14.63,334590.0,14.64,14.64,14.6,14.63,334590.0
2015-11-18 13:40:00,14.63,14.67,14.63,14.66,294585.0,14.63,14.67,14.63,14.66,294585.0
2015-11-18 13:50:00,14.66,14.67,14.62,14.62,533580.0,14.66,14.67,14.62,14.62,533580.0
2015-11-18 14:00:00,14.62,14.7,14.62,14.69,590130.0,14.62,14.7,14.62,14.69,590130.0
2015-11-18 14:10:00,14.69,14.71,14.64,14.64,537300.0,14.69,14.71,14.64,14.64,537300.0
2015-11-18 14:20:00,14.64,14.68,14.64,14.66,939960.0,14.64,14.68,14.64,14.66,939960.0
2015-11-18 14:30:00,14.67,14.72,14.66,14.72,659760.0,14.67,14.72,14.66,14.72,659760.0
2015-11-18 14:40:00,14.72,14.72,14.69,14.69,583800.0,14.72,14.72,14.69,14.69,583800.0
2015-11-18 14:50:00,14.7,14.7,14.67,14.7,299055.0,14.7,14.7,14.67,14.7,299055.0
2015-11-18 15:00:00,14.7,14.7,14.67,14.68,589845.0,14.7,14.7,14.67,14.68,589845.0
2015-11-18 15:10:00,14.68,14.73,14.68,14.72,876885.0,14.68,14.73,14.68,14.72,876885.0
2015-11-18 15:20:00,14.72,14.75,14.72,14.73,912120.0,14.72,14.75,14.72,14.73,912120.0
2015-11-18 15:30:00,14.73,14.76,14.72,14.73,1019760.0,14.73,14.76,14.72,14.73,1019760.0
2015-11-18 15:40:00,14.73,14.75,14.72,14.73,1203645.0,14.73,14.75,14.72,14.73,1203645.0
2015-11-18 15:50:00,14.73,14.75,14.73,14.74,2142600.0,14.73,14.75,14.73,14.74,2142600.0
2015-11-19 09:30:00,14.7,14.95,14.69,14.84,2885175.0,14.7,14.95,14.69,14.84,2885175.0
2015-11-19 09:40:00,14.85,15.0,14.85,14.96,1776540.0,14.85,15.0,14.85,14.96,1776540.0
2015-11-19 09:50:00,14.95,15.01,14.89,15.01,1439640.0,14.95,15.01,14.89,15.01,1439640.0
2015-11-19 10:00:00,15.01,15.08,14.93,15.06,2607390.0,15.01,15.08,14.93,15.06,2607390.0
2015-11-19 10:10:00,15.05,15.06,14.89,14.92,2170110.0,15.05,15.06,14.89,14.92,2170110.0
2015-11-19 10:20:00,14.91,14.99,14.89,14.93,1069020.0,14.91,14.99,14.89,14.93,1069020.0
2015-11-19 10:30:00,14.92,14.95,14.9,14.92,1139145.0,14.92,14.95,14.9,14.92,1139145.0
2015-11-19 10:40:00,14.92,14.96,14.91,14.94,936180.0,14.92,14.96,14.91,14.94,936180.0
2015-11-19 10:50:00,14.94,14.94,14.85,14.88,948750.0,14.94,14.94,14.85,14.88,948750.0
2015-11-19 11:00:00,14.87,14.9,14.85,14.89,523800.0,14.87,14.9,14.85,14.89,523800.0
2015-11-19 11:10:00,14.9,14.9,14.88,14.89,294495.0,14.9,14.9,14.88,14.89,294495.0
2015-11-19 11:20:00,14.89,14.89,14.86,14.87,556800.0,14.89,14.89,14.86,14.87,556800.0
2015-11-19 11:30:00,14.86,14.89,14.85,14.86,1239930.0,14.86,14.89,14.85,14.86,1239930.0
2015-11-19 11:40:00,14.87,14.89,14.86,14.86,392595.0,14.87,14.89,14.86,14.86,392595.0
2015-11-19 11:50:00,14.87,14.92,14.85,14.9,453225.0,14.87,14.92,14.85,14.9,453225.0
2015-11-19 12:00:00,14.9,14.96,14.9,14.91,467535.0,14.9,14.96,14.9,14.91,467535.0
2015-11-19 12:10:00,14.91,14.93,14.89,14.89,611865.0,14.91,14.93,14.89,14.89,611865.0
2015-11-19 12:20:00,14.89,14.91,14.87,14.89,551850.0,14.89,14.91,14.87,14.89,551850.0
2015-11-19 12:30:00,14.89,14.9,14.86,14.88,460020.0,14.89,14.9,14.86,14.88,460020.0
2015-11-19 12:40:00,14.88,14.91,14.87,14.9,225330.0,14.88,14.91,14.87,14.9,225330.0
2015-11-19 12:50:00,14.9,14.95,14.89,14.94,513480.0,14.9,14.95,14.89,14.94,513480.0
2015-11-19 13:00:00,14.94,14.94,14.89,14.9,251475.0,14.94,14.94,14.89,14.9,251475.0
2015-11-19 13:10:00,14.89,14.9,14.88,14.9,179520.0,14.89,14.9,14.88,14.9,179520.0
2015-11-19 13:20:00,14.9,14.9,14.87,14.87,301500.0,14.9,14.9,14.87,14.87,301500.0
2015-11-19 13:30:00,14.87,14.88,14.87,14.88,312540.0,14.87,14.88,14.87,14.88,312540.0
2015-11-19 13:40:00,14.88,14.9,14.87,14.89,341400.0,14.88,14.9,14.87,14.89,341400.0
2015-11-19 13:50:00,14.89,14.9,14.87,14.89,407055.0,14.89,14.9,14.87,14.89,407055.0
2015-11-19 14:00:00,14.88,14.89,14.87,14.87,456945.0,14.88,14.89,14.87,14.87,456945.0
2015-11-19 14:10:00,14.87,14.88,14.86,14.87,589065.0,14.87,14.88,14.86,14.87,589065.0
2015-11-19 14:20:00,14.86,14.88,14.86,14.86,394005.0,14.86,14.88,14.86,14.86,394005.0
2015-11-19 14:30:00,14.86,14.87,14.85,14.86,445935.0,14.86,14.87,14.85,14.86,445935.0
2015-11-19 14:40:00,14.86,14.86,14.85,14.86,338280.0,14.86,14.86,14.85,14.86,338280.0
2015-11-19 14:50:00,14.86,14.89,14.86,14.87,433845.0,14.86,14.89,14.86,14.87,433845.0
2015-11-19 15:00:00,14.87,14.87,14.82,14.84,342540.0,14.87,14.87,14.82,14.84,342540.0
2015-11-19 15:10:00,14.83,14.83,14.77,14.78,981060.0,14.83,14.83,14.77,14.78,981060.0
2015-11-19 15:20:00,14.78,14.8,14.77,14.8,654930.0,14.78,14.8,14.77,14.8,654930.0
2015-11-19 15:30:00,14.8,14.8,14.74,14.75,840990.0,14.8,14.8,14.74,14.75,840990.0
2015-11-19 15:40:00,14.75,14.78,14.75,14.76,540795.0,14.75,14.78,14.75,14.76,540795.0
2015-11-19 15:50:00,14.76,14.8,14.76,14.78,1291710.0,14.76,14.8,14.76,14.78,1291710.0
2015-11-20 09:30:00,14.9,15.0,14.82,14.92,1775565.0,14.9,15.0,14.82,14.92,1775565.0
2015-11-20 09:40:00,14.91,14.92,14.83,14.89,690795.0,14.91,14.92,14.83,14.89,690795.0
2015-11-20 09:50:00,14.9,14.92,14.87,14.87,846465.0,14.9,14.92,14.87,14.87,846465.0
2015-11-20 10:00:00,14.87,14.88,14.77,14.77,934935.0,14.87,14.88,14.77,14.77,934935.0
2015-11-20 10:10:00,14.77,14.83,14.76,14.82,742170.0,14.77,14.83,14.76,14.82,742170.0
2015-11-20 10:20:00,14.81,14.83,14.79,14.81,491280.0,14.81,14.83,14.79,14.81,491280.0
2015-11-20 10:30:00,14.82,14.83,14.8,14.83,443025.0,14.82,14.83,14.8,14.83,443025.0
2015-11-20 10:40:00,14.83,14.86,14.82,14.85,459630.0,14.83,14.86,14.82,14.85,459630.0
2015-11-20 10:50:00,14.85,14.86,14.77,14.77,698775.0,14.85,14.86,14.77,14.77,698775.0
2015-11-20 11:00:00,14.77,14.81,14.76,14.79,444810.0,14.77,14.81,14.76,14.79,444810.0
2015-11-20 11:10:00,14.79,14.81,14.75,14.76,1104720.0,14.79,14.81,14.75,14.76,1104720.0
2015-11-20 11:20:00,14.76,14.76,14.68,14.7,1127895.0,14.76,14.76,14.68,14.7,1127895.0
2015-11-20 11:30:00,14.7,14.72,14.7,14.7,301185.0,14.7,14.72,14.7,14.7,301185.0
2015-11-20 11:40:00,14.71,14.75,14.7,14.73,392910.0,14.71,14.75,14.7,14.73,392910.0
2015-11-20 11:50:00,14.73,14.73,14.64,14.64,940305.0,14.73,14.73,14.64,14.64,940305.0
2015-11-20 12:00:00,14.65,14.65,14.24,14.49,10260225.0,14.65,14.65,14.24,14.49,10260225.0
2015-11-20 12:10:00,14.49,14.57,14.34,14.38,4871535.0,14.49,14.57,14.34,14.38,4871535.0
2015-11-20 12:20:00,14.38,14.47,14.35,14.39,2520885.0,14.38,14.47,14.35,14.39,2520885.0
2015-11-20 12:30:00,14.39,14.48,14.34,14.44,2388345.0,14.39,14.48,14.34,14.44,2388345.0
2015-11-20 12:40:00,14.45,14.48,14.4,14.48,1245795.0,14.45,14.48,14.4,14.48,1245795.0
2015-11-20 12:50:00,14.48,14.52,14.44,14.45,1262610.0,14.48,14.52,14.44,14.45,1262610.0
2015-11-20 13:00:00,14.45,14.49,14.42,14.47,1097370.0,14.45,14.49,14.42,14.47,1097370.0
2015-11-20 13:10:00,14.47,14.6,14.47,14.59,1233690.0,14.47,14.6,14.47,14.59,1233690.0
2015-11-20 13:20:00,14.59,14.68,14.56,14.67,1324905.0,14.59,14.68,14.56,14.67,1324905.0
2015-11-20 13:30:00,14.67,14.67,14.53,14.54,1633710.0,14.67,14.67,14.53,14.54,1633710.0
2015-11-20 13:40:00,14.54,14.56,14.53,14.55,972225.0,14.54,14.56,14.53,14.55,972225.0
2015-11-20 13:50:00,14.55,14.55,14.52,14.53,949710.0,14.55,14.55,14.52,14.53,949710.0
2015-11-20 14:00:00,14.53,14.55,14.52,14.53,585795.0,14.53,14.55,14.52,14.53,585795.0
2015-11-20 14:10:00,14.53,14.57,14.53,14.54,596985.0,14.53,14.57,14.53,14.54,596985.0
2015-11-20 14:20:00,14.54,14.54,14.5,14.51,723615.0,14.54,14.54,14.5,14.51,723615.0
2015-11-20 14:30:00,14.51,14.54,14.48,14.53,966675.0,14.51,14.54,14.48,14.53,966675.0
2015-11-20 14:40:00,14.53,14.59,14.53,14.58,1301310.0,14.53,14.59,14.53,14.58,1301310.0
2015-11-20 14:50:00,14.58,14.66,14.58,14.63,1262445.0,14.58,14.66,14.58,14.63,1262445.0
2015-11-20 15:00:00,14.63,14.72,14.61,14.69,1406475.0,14.63,14.72,14.61,14.69,1406475.0
2015-11-20 15:10:00,14.71,14.75,14.69,14.73,1781010.0,14.71,14.75,14.69,14.73,1781010.0
2015-11-20 15:20:00,14.73,14.76,14.71,14.75,1345905.0,14.73,14.76,14.71,14.75,1345905.0
2015-11-20 15:30:00,14.75,14.75,14.68,14.68,1707975.0,14.75,14.75,14.68,14.68,1707975.0
2015-11-20 15:40:00,14.67,14.72,14.67,14.68,1441470.0,14.67,14.72,14.67,14.68,1441470.0
2015-11-20 15:50:00,14.68,14.7,14.65,14.67,2811870.0,14.68,14.7,14.65,14.67,2811870.0
2015-11-23 09:30:00,14.49,14.57,14.36,14.39,2979180.0,14.49,14.57,14.36,14.39,2979180.0
2015-11-23 09:40:00,14.39,14.49,14.34,14.35,2786460.0,14.39,14.49,14.34,14.35,2786460.0
2015-11-23 09:50:00,14.34,14.4,14.31,14.35,2566590.0,14.34,14.4,14.31,14.35,2566590.0
2015-11-23 10:00:00,14.34,14.39,14.32,14.38,775440.0,14.34,14.39,14.32,14.38,775440.0
2015-11-23 10:10:00,14.37,14.55,14.37,14.54,1665840.0,14.37,14.55,14.37,14.54,1665840.0
2015-11-23 10:20:00,14.54,14.61,14.49,14.57,1494165.0,14.54,14.61,14.49,14.57,1494165.0
2015-11-23 10:30:00,14.58,14.59,14.53,14.55,817020.0,14.58,14.59,14.53,14.55,817020.0
2015-11-23 10:40:00,14.55,14.55,14.47,14.48,955260.0,14.55,14.55,14.47,14.48,955260.0
2015-11-23 10:50:00,14.48,14.53,14.45,14.52,612870.0,14.48,14.53,14.45,14.52,612870.0
2015-11-23 11:00:00,14.52,14.55,14.51,14.54,488100.0,14.52,14.55,14.51,14.54,488100.0
2015-11-23 11:10:00,14.54,14.56,14.53,14.53,345120.0,14.54,14.56,14.53,14.53,345120.0
2015-11-23 11:20:00,14.53,14.56,14.52,14.55,335850.0,14.53,14.56,14.52,14.55,335850.0
2015-11-23 11:30:00,14.55,14.59,14.54,14.55,394935.0,14.55,14.59,14.54,14.55,394935.0
2015-11-23 11:40:00,14.54,14.58,14.53,14.56,386655.0,14.54,14.58,14.53,14.56,386655.0
2015-11-23 11:50:00,14.56,14.57,14.52,14.53,420180.0,14.56,14.57,14.52,14.53,420180.0
2015-11-23 12:00:00,14.53,14.55,14.51,14.52,209760.0,14.53,14.55,14.51,14.52,209760.0
2015-11-23 12:10:00,14.51,14.55,14.5,14.52,453180.0,14.51,14.55,14.5,14.52,453180.0
2015-11-23 12:20:00,14.51,14.51,14.48,14.49,619950.0,14.51,14.51,14.48,14.49,619950.0
2015-11-23 12:30:00,14.49,14.49,14.45,14.48,723750.0,14.49,14.49,14.45,14.48,723750.0
2015-11-23 12:40:00,14.48,14.51,14.47,14.49,586485.0,14.48,14.51,14.47,14.49,586485.0
2015-11-23 12:50:00,14.5,14.5,14.47,14.49,326775.0,14.5,14.5,14.47,14.49,326775.0
2015-11-23 13:00:00,14.49,14.51,14.49,14.51,148230.0,14.49,14.51,14.49,14.51,148230.0
2015-11-23 13:10:00,14.51,14.51,14.47,14.48,475920.0,14.51,14.51,14.47,14.48,475920.0
2015-11-23 13:20:00,14.48,14.49,14.47,14.48,309600.0,14.48,14.49,14.47,14.48,309600.0
2015-11-23 13:30:00,14.47,14.48,14.46,14.47,400500.0,14.47,14.48,14.46,14.47,400500.0
2015-11-23 13:40:00,14.47,14.48,14.45,14.45,346635.0,14.47,14.48,14.45,14.45,346635.0
2015-11-23 13:50:00,14.46,14.46,14.39,14.39,549420.0,14.46,14.46,14.39,14.39,549420.0
2015-11-23 14:00:00,14.4,14.4,14.35,14.35,863295.0,14.4,14.4,14.35,14.35,863295.0
2015-11-23 14:10:00,14.35,14.4,14.35,14.38,542115.0,14.35,14.4,14.35,14.38,542115.0
2015-11-23 14:20:00,14.38,14.39,14.35,14.36,638310.0,14.38,14.39,14.35,14.36,638310.0
2015-11-23 14:30:00,14.35,14.38,14.35,14.36,414330.0,14.35,14.38,14.35,14.36,414330.0
2015-11-23 14:40:00,14.36,14.38,14.35,14.38,405525.0,14.36,14.38,14.35,14.38,405525.0
2015-11-23 14:50:00,14.38,14.42,14.37,14.4,518730.0,14.38,14.42,14.37,14.4,518730.0
2015-11-23 15:00:00,14.4,14.45,14.4,14.44,479190.0,14.4,14.45,14.4,14.44,479190.0
2015-11-23 15:10:00,14.45,14.49,14.44,14.47,789990.0,14.45,14.49,14.44,14.47,789990.0
2015-11-23 15:20:00,14.47,14.5,14.47,14.47,398190.0,14.47,14.5,14.47,14.47,398190.0
2015-11-23 15:30:00,14.47,14.49,14.46,14.48,621510.0,14.47,14.49,14.46,14.48,621510.0
2015-11-23 15:40:00,14.48,14.5,14.46,14.5,510210.0,14.48,14.5,14.46,14.5,510210.0
2015-11-23 15:50:00,14.5,14.55,14.5,14.52,2404290.0,14.5,14.55,14.5,14.52,2404290.0
2015-11-24 09:30:00,14.36,14.51,14.33,14.51,1704660.0,14.36,14.51,14.33,14.51,1704660.0
2015-11-24 09:40:00,14.5,14.58,14.45,14.46,1147110.0,14.5,14.58,14.45,14.46,1147110.0
2015-11-24 09:50:00,14.48,14.67,14.46,14.6,1482360.0,14.48,14.67,14.46,14.6,1482360.0
2015-11-24 10:00:00,14.6,14.65,14.55,14.61,2291760.0,14.6,14.65,14.55,14.61,2291760.0
2015-11-24 10:10:00,14.62,14.64,14.54,14.57,1374285.0,14.62,14.64,14.54,14.57,1374285.0
2015-11-24 10:20:00,14.54,14.57,14.48,14.49,1601790.0,14.54,14.57,14.48,14.49,1601790.0
2015-11-24 10:30:00,14.49,14.49,14.39,14.44,1359075.0,14.49,14.49,14.39,14.44,1359075.0
2015-11-24 10:40:00,14.45,14.48,14.44,14.44,748275.0,14.45,14.48,14.44,14.44,748275.0
2015-11-24 10:50:00,14.44,14.5,14.44,14.47,979695.0,14.44,14.5,14.44,14.47,979695.0
2015-11-24 11:00:00,14.46,14.46,14.42,14.45,897015.0,14.46,14.46,14.42,14.45,897015.0
2015-11-24 11:10:00,14.46,14.53,14.45,14.51,1290825.0,14.46,14.53,14.45,14.51,1290825.0
2015-11-24 11:20:00,14.52,14.56,14.49,14.55,623025.0,14.52,14.56,14.49,14.55,623025.0
2015-11-24 11:30:00,14.54,14.58,14.52,14.53,398895.0,14.54,14.58,14.52,14.53,398895.0
2015-11-24 11:40:00,14.52,14.55,14.5,14.52,526635.0,14.52,14.55,14.5,14.52,526635.0
2015-11-24 11:50:00,14.53,14.56,14.52,14.55,341445.0,14.53,14.56,14.52,14.55,341445.0
2015-11-24 12:00:00,14.54,14.57,14.53,14.53,724995.0,14.54,14.57,14.53,14.53,724995.0
2015-11-24 12:10:00,14.53,14.55,14.53,14.55,249390.0,14.53,14.55,14.53,14.55,249390.0
2015-11-24 12:20:00,14.55,14.55,14.48,14.52,410985.0,14.55,14.55,14.48,14.52,410985.0
2015-11-24 12:30:00,14.52,14.53,14.49,14.51,194250.0,14.52,14.53,14.49,14.51,194250.0
2015-11-24 12:40:00,14.52,14.53,14.49,14.49,272130.0,14.52,14.53,14.49,14.49,272130.0
2015-11-24 12:50:00,14.5,14.51,14.48,14.49,338235.0,14.5,14.51,14.48,14.49,338235.0
2015-11-24 13:00:00,14.49,14.57,14.49,14.57,480795.0,14.49,14.57,14.49,14.57,480795.0
2015-11-24 13:10:00,14.57,14.57,14.55,14.55,418455.0,14.57,14.57,14.55,14.55,418455.0
2015-11-24 13:20:00,14.55,14.61,14.55,14.6,927555.0,14.55,14.61,14.55,14.6,927555.0
2015-11-24 13:30:00,14.6,14.61,14.59,14.6,397695.0,14.6,14.61,14.59,14.6,397695.0
2015-11-24 13:40:00,14.6,14.61,14.59,14.61,273825.0,14.6,14.61,14.59,14.61,273825.0
2015-11-24 13:50:00,14.62,14.66,14.62,14.63,754290.0,14.62,14.66,14.62,14.63,754290.0
2015-11-24 14:00:00,14.63,14.72,14.61,14.72,1263105.0,14.63,14.72,14.61,14.72,1263105.0
2015-11-24 14:10:00,14.72,14.73,14.64,14.67,706200.0,14.72,14.73,14.64,14.67,706200.0
2015-11-24 14:20:00,14.66,14.67,14.61,14.63,408945.0,14.66,14.67,14.61,14.63,408945.0
2015-11-24 14:30:00,14.63,14.7,14.62,14.66,656340.0,14.63,14.7,14.62,14.66,656340.0
2015-11-24 14:40:00,14.66,14.68,14.65,14.65,261825.0,14.66,14.68,14.65,14.65,261825.0
2015-11-24 14:50:00,14.65,14.66,14.64,14.66,556080.0,14.65,14.66,14.64,14.66,556080.0
2015-11-24 15:00:00,14.66,14.66,14.62,14.65,582090.0,14.66,14.66,14.62,14.65,582090.0
2015-11-24 15:10:00,14.65,14.66,14.6,14.61,437805.0,14.65,14.66,14.6,14.61,437805.0
2015-11-24 15:20:00,14.6,14.62,14.59,14.61,303795.0,14.6,14.62,14.59,14.61,303795.0
2015-11-24 15:30:00,14.6,14.61,14.56,14.58,705540.0,14.6,14.61,14.56,14.58,705540.0
2015-11-24 15:40:00,14.57,14.59,14.57,14.58,827955.0,14.57,14.59,14.57,14.58,827955.0
2015-11-24 15:50:00,14.59,14.6,14.54,14.55,1778625.0,14.59,14.6,14.54,14.55,1778625.0
2015-11-25 09:30:00,14.76,14.92,14.69,14.84,2501715.0,14.76,14.92,14.69,14.84,2501715.0
2015-11-25 09:40:00,14.82,14.95,14.8,14.91,2902980.0,14.82,14.95,14.8,14.91,2902980.0
2015-11-25 09:50:00,14.93,15.0,14.9,14.98,2443485.0,14.93,15.0,14.9,14.98,2443485.0
2015-11-25 10:00:00,14.98,15.13,14.95,15.1,2760690.0,14.98,15.13,14.95,15.1,2760690.0
2015-11-25 10:10:00,15.1,15.15,15.05,15.15,2643930.0,15.1,15.15,15.05,15.15,2643930.0
2015-11-25 10:20:00,15.14,15.18,15.09,15.1,2037465.0,15.14,15.18,15.09,15.1,2037465.0
2015-11-25 10:30:00,15.1,15.22,15.09,15.2,2169120.0,15.1,15.22,15.09,15.2,2169120.0
2015-11-25 10:40:00,15.2,15.2,15.11,15.14,1506255.0,15.2,15.2,15.11,15.14,1506255.0
2015-11-25 10:50:00,15.14,15.16,15.1,15.13,859680.0,15.14,15.16,15.1,15.13,859680.0
2015-11-25 11:00:00,15.13,15.14,15.1,15.14,896160.0,15.13,15.14,15.1,15.14,896160.0
2015-11-25 11:10:00,15.15,15.17,15.13,15.13,779055.0,15.15,15.17,15.13,15.13,779055.0
2015-11-25 11:20:00,15.13,15.13,15.07,15.09,939360.0,15.13,15.13,15.07,15.09,939360.0
2015-11-25 11:30:00,15.08,15.13,15.07,15.1,497235.0,15.08,15.13,15.07,15.1,497235.0
2015-11-25 11:40:00,15.11,15.19,15.1,15.19,803145.0,15.11,15.19,15.1,15.19,803145.0
2015-11-25 11:50:00,15.19,15.28,15.19,15.26,2770845.0,15.19,15.28,15.19,15.26,2770845.0
2015-11-25 12:00:00,15.26,15.31,15.24,15.3,1250025.0,15.26,15.31,15.24,15.3,1250025.0
2015-11-25 12:10:00,15.3,15.33,15.28,15.32,1317555.0,15.3,15.33,15.28,15.32,1317555.0
2015-11-25 12:20:00,15.31,15.32,15.25,15.25,910155.0,15.31,15.32,15.25,15.25,910155.0
2015-11-25 12:30:00,15.26,15.31,15.26,15.3,535470.0,15.26,15.31,15.26,15.3,535470.0
2015-11-25 12:40:00,15.3,15.31,15.26,15.27,809355.0,15.3,15.31,15.26,15.27,809355.0
2015-11-25 12:50:00,15.26,15.27,15.23,15.25,1106040.0,15.26,15.27,15.23,15.25,1106040.0
2015-11-25 13:00:00,15.26,15.28,15.25,15.27,566820.0,15.26,15.28,15.25,15.27,566820.0
2015-11-25 13:10:00,15.27,15.27,15.23,15.26,780675.0,15.27,15.27,15.23,15.26,780675.0
2015-11-25 13:20:00,15.25,15.28,15.25,15.27,782550.0,15.25,15.28,15.25,15.27,782550.0
2015-11-25 13:30:00,15.27,15.33,15.26,15.33,1160175.0,15.27,15.33,15.26,15.33,1160175.0
2015-11-25 13:40:00,15.33,15.39,15.27,15.32,2285805.0,15.33,15.39,15.27,15.32,2285805.0
2015-11-25 13:50:00,15.32,15.36,15.31,15.34,872895.0,15.32,15.36,15.31,15.34,872895.0
2015-11-25 14:00:00,15.34,15.37,15.32,15.34,802725.0,15.34,15.37,15.32,15.34,802725.0
2015-11-25 14:10:00,15.34,15.34,15.32,15.32,701340.0,15.34,15.34,15.32,15.32,701340.0
2015-11-25 14:20:00,15.32,15.33,15.29,15.31,471345.0,15.32,15.33,15.29,15.31,471345.0
2015-11-25 14:30:00,15.31,15.32,15.27,15.28,469590.0,15.31,15.32,15.27,15.28,469590.0
2015-11-25 14:40:00,15.28,15.33,15.27,15.33,921090.0,15.28,15.33,15.27,15.33,921090.0
2015-11-25 14:50:00,15.33,15.35,15.31,15.35,616620.0,15.33,15.35,15.31,15.35,616620.0
2015-11-25 15:00:00,15.35,15.37,15.33,15.34,934350.0,15.35,15.37,15.33,15.34,934350.0
2015-11-25 15:10:00,15.34,15.35,15.31,15.34,749805.0,15.34,15.35,15.31,15.34,749805.0
2015-11-25 15:20:00,15.34,15.35,15.3,15.3,938250.0,15.34,15.35,15.3,15.3,938250.0
2015-11-25 15:30:00,15.31,15.32,15.28,15.31,1043760.0,15.31,15.32,15.28,15.31,1043760.0
2015-11-25 15:40:00,15.31,15.32,15.3,15.32,1158120.0,15.31,15.32,15.3,15.32,1158120.0
2015-11-25 15:50:00,15.32,15.32,15.29,15.31,2908830.0,15.32,15.32,15.29,15.31,2908830.0
2015-11-27 09:30:00,15.4,15.41,15.23,15.29,2843310.0,15.4,15.41,15.23,15.29,2843310.0
2015-11-27 09:40:00,15.31,15.33,15.18,15.2,1626900.0,15.31,15.33,15.18,15.2,1626900.0
2015-11-27 09:50:00,15.2,15.23,15.13,15.2,1439685.0,15.2,15.23,15.13,15.2,1439685.0
2015-11-27 10:00:00,15.2,15.28,15.15,15.28,1287915.0,15.2,15.28,15.15,15.28,1287915.0
2015-11-27 10:10:00,15.28,15.45,15.28,15.45,2899890.0,15.28,15.45,15.28,15.45,2899890.0
2015-11-27 10:20:00,15.45,15.48,15.39,15.41,1821315.0,15.45,15.48,15.39,15.41,1821315.0
2015-11-27 10:30:00,15.41,15.43,15.36,15.38,839835.0,15.41,15.43,15.36,15.38,839835.0
2015-11-27 10:40:00,15.39,15.43,15.38,15.39,746670.0,15.39,15.43,15.38,15.39,746670.0
2015-11-27 10:50:00,15.4,15.41,15.32,15.32,671505.0,15.4,15.41,15.32,15.32,671505.0
2015-11-27 11:00:00,15.32,15.36,15.3,15.35,632100.0,15.32,15.36,15.3,15.35,632100.0
2015-11-27 11:10:00,15.34,15.36,15.29,15.32,1165710.0,15.34,15.36,15.29,15.32,1165710.0
2015-11-27 11:20:00,15.31,15.32,15.29,15.3,969300.0,15.31,15.32,15.29,15.3,969300.0
2015-11-27 11:30:00,15.3,15.33,15.29,15.32,404340.0,15.3,15.33,15.29,15.32,404340.0
2015-11-27 11:40:00,15.31,15.32,15.29,15.29,363120.0,15.31,15.32,15.29,15.29,363120.0
2015-11-27 11:50:00,15.29,15.32,15.29,15.32,436350.0,15.29,15.32,15.29,15.32,436350.0
2015-11-27 12:00:00,15.32,15.33,15.29,15.33,370365.0,15.32,15.33,15.29,15.33,370365.0
2015-11-27 12:10:00,15.33,15.39,15.32,15.38,667410.0,15.33,15.39,15.32,15.38,667410.0
2015-11-27 12:20:00,15.38,15.39,15.36,15.39,574155.0,15.38,15.39,15.36,15.39,574155.0
2015-11-27 12:30:00,15.39,15.41,15.37,15.41,731640.0,15.39,15.41,15.37,15.41,731640.0
2015-11-27 12:40:00,15.41,15.46,15.4,15.46,1361685.0,15.41,15.46,15.4,15.46,1361685.0
2015-11-27 12:50:00,15.46,15.47,15.41,15.44,2589600.0,15.46,15.47,15.41,15.44,2589600.0
2015-11-30 09:30:00,15.45,15.62,15.43,15.53,2549955.0,15.45,15.62,15.43,15.53,2549955.0
2015-11-30 09:40:00,15.52,15.55,15.43,15.43,1674105.0,15.52,15.55,15.43,15.43,1674105.0
2015-11-30 09:50:00,15.42,15.45,15.29,15.31,2330490.0,15.42,15.45,15.29,15.31,2330490.0
2015-11-30 10:00:00,15.31,15.39,15.27,15.36,2103390.0,15.31,15.39,15.27,15.36,2103390.0
2015-11-30 10:10:00,15.37,15.37,15.29,15.29,1081440.0,15.37,15.37,15.29,15.29,1081440.0
2015-11-30 10:20:00,15.3,15.4,15.29,15.39,1765500.0,15.3,15.4,15.29,15.39,1765500.0
2015-11-30 10:30:00,15.39,15.41,15.34,15.34,783750.0,15.39,15.41,15.34,15.34,783750.0
2015-11-30 10:40:00,15.34,15.35,15.32,15.35,662415.0,15.34,15.35,15.32,15.35,662415.0
2015-11-30 10:50:00,15.36,15.37,15.34,15.35,485940.0,15.36,15.37,15.34,15.35,485940.0
2015-11-30 11:00:00,15.35,15.42,15.35,15.41,950340.0,15.35,15.42,15.35,15.41,950340.0
2015-11-30 11:10:00,15.41,15.44,15.41,15.41,743805.0,15.41,15.44,15.41,15.41,743805.0
2015-11-30 11:20:00,15.42,15.43,15.38,15.38,528495.0,15.42,15.43,15.38,15.38,528495.0
2015-11-30 11:30:00,15.38,15.39,15.32,15.34,696210.0,15.38,15.39,15.32,15.34,696210.0
2015-11-30 11:40:00,15.34,15.36,15.33,15.34,561120.0,15.34,15.36,15.33,15.34,561120.0
2015-11-30 11:50:00,15.34,15.36,15.33,15.35,515850.0,15.34,15.36,15.33,15.35,515850.0
2015-11-30 12:00:00,15.36,15.39,15.34,15.39,612915.0,15.36,15.39,15.34,15.39,612915.0
2015-11-30 12:10:00,15.37,15.42,15.35,15.42,659520.0,15.37,15.42,15.35,15.42,659520.0
2015-11-30 12:20:00,15.41,15.45,15.41,15.41,1097115.0,15.41,15.45,15.41,15.41,1097115.0
2015-11-30 12:30:00,15.41,15.42,15.39,15.4,549240.0,15.41,15.42,15.39,15.4,549240.0
2015-11-30 12:40:00,15.39,15.39,15.37,15.37,484410.0,15.39,15.39,15.37,15.37,484410.0
2015-11-30 12:50:00,15.37,15.38,15.35,15.35,323235.0,15.37,15.38,15.35,15.35,323235.0
2015-11-30 13:00:00,15.35,15.37,15.35,15.36,466290.0,15.35,15.37,15.35,15.36,466290.0
2015-11-30 13:10:00,15.37,15.37,15.32,15.32,1037985.0,15.37,15.37,15.32,15.32,1037985.0
2015-11-30 13:20:00,15.32,15.37,15.31,15.36,333840.0,15.32,15.37,15.31,15.36,333840.0
2015-11-30 13:30:00,15.36,15.38,15.34,15.35,492420.0,15.36,15.38,15.34,15.35,492420.0
2015-11-30 13:40:00,15.34,15.37,15.34,15.36,330135.0,15.34,15.37,15.34,15.36,330135.0
2015-11-30 13:50:00,15.37,15.37,15.32,15.33,317310.0,15.37,15.37,15.32,15.33,317310.0
2015-11-30 14:00:00,15.33,15.35,15.32,15.34,339690.0,15.33,15.35,15.32,15.34,339690.0
2015-11-30 14:10:00,15.34,15.35,15.31,15.34,450360.0,15.34,15.35,15.31,15.34,450360.0
2015-11-30 14:20:00,15.34,15.36,15.34,15.35,382620.0,15.34,15.36,15.34,15.35,382620.0
2015-11-30 14:30:00,15.35,15.39,15.35,15.37,636690.0,15.35,15.39,15.35,15.37,636690.0
2015-11-30 14:40:00,15.37,15.37,15.32,15.34,499530.0,15.37,15.37,15.32,15.34,499530.0
2015-11-30 14:50:00,15.34,15.36,15.34,15.35,881115.0,15.34,15.36,15.34,15.35,881115.0
2015-11-30 15:00:00,15.35,15.35,15.31,15.34,579195.0,15.35,15.35,15.31,15.34,579195.0
2015-11-30 15:10:00,15.34,15.35,15.33,15.34,406170.0,15.34,15.35,15.33,15.34,406170.0
2015-11-30 15:20:00,15.34,15.35,15.31,15.34,490905.0,15.34,15.35,15.31,15.34,490905.0
2015-11-30 15:30:00,15.35,15.37,15.34,15.36,589755.0,15.35,15.37,15.34,15.36,589755.0
2015-11-30 15:40:00,15.36,15.37,15.32,15.35,751650.0,15.36,15.37,15.32,15.35,751650.0
2015-11-30 15:50:00,15.34,15.37,15.33,15.36,1762755.0,15.34,15.37,15.33,15.36,1762755.0
2015-12-01 09:30:00,15.4,15.57,15.4,15.52,2235810.0,15.4,15.57,15.4,15.52,2235810.0
2015-12-01 09:40:00,15.51,15.7,15.5,15.63,3612990.0,15.51,15.7,15.5,15.63,3612990.0
2015-12-01 09:50:00,15.63,15.72,15.63,15.69,2229465.0,15.63,15.72,15.63,15.69,2229465.0
2015-12-01 10:00:00,15.69,15.7,15.64,15.67,2383080.0,15.69,15.7,15.64,15.67,2383080.0
2015-12-01 10:10:00,15.68,15.69,15.54,15.55,2201730.0,15.68,15.69,15.54,15.55,2201730.0
2015-12-01 10:20:00,15.55,15.57,15.51,15.54,2555850.0,15.55,15.57,15.51,15.54,2555850.0
2015-12-01 10:30:00,15.54,15.57,15.43,15.55,2714730.0,15.54,15.57,15.43,15.55,2714730.0
2015-12-01 10:40:00,15.55,15.63,15.53,15.6,1615095.0,15.55,15.63,15.53,15.6,1615095.0
2015-12-01 10:50:00,15.6,15.61,15.54,15.55,1346700.0,15.6,15.61,15.54,15.55,1346700.0
2015-12-01 11:00:00,15.55,15.59,15.55,15.57,956760.0,15.55,15.59,15.55,15.57,956760.0
2015-12-01 11:10:00,15.57,15.61,15.57,15.6,565530.0,15.57,15.61,15.57,15.6,565530.0
2015-12-01 11:20:00,15.59,15.63,15.59,15.61,845820.0,15.59,15.63,15.59,15.61,845820.0
2015-12-01 11:30:00,15.61,15.63,15.6,15.61,720675.0,15.61,15.63,15.6,15.61,720675.0
2015-12-01 11:40:00,15.61,15.67,15.61,15.66,1338075.0,15.61,15.67,15.61,15.66,1338075.0
2015-12-01 11:50:00,15.67,15.67,15.62,15.65,683385.0,15.67,15.67,15.62,15.65,683385.0
2015-12-01 12:00:00,15.65,15.66,15.61,15.62,530175.0,15.65,15.66,15.61,15.62,530175.0
2015-12-01 12:10:00,15.62,15.66,15.61,15.65,526725.0,15.62,15.66,15.61,15.65,526725.0
2015-12-01 12:20:00,15.65,15.75,15.64,15.73,1216005.0,15.65,15.75,15.64,15.73,1216005.0
2015-12-01 12:30:00,15.73,15.74,15.7,15.72,895515.0,15.73,15.74,15.7,15.72,895515.0
2015-12-01 12:40:00,15.72,15.78,15.7,15.77,1197210.0,15.72,15.78,15.7,15.77,1197210.0
2015-12-01 12:50:00,15.77,15.78,15.75,15.76,662130.0,15.77,15.78,15.75,15.76,662130.0
2015-12-01 13:00:00,15.77,15.77,15.73,15.73,348555.0,15.77,15.77,15.73,15.73,348555.0
2015-12-01 13:10:00,15.74,15.76,15.73,15.75,551400.0,15.74,15.76,15.73,15.75,551400.0
2015-12-01 13:20:00,15.75,15.77,15.7,15.73,965205.0,15.75,15.77,15.7,15.73,965205.0
2015-12-01 13:30:00,15.73,15.75,15.7,15.74,432315.0,15.73,15.75,15.7,15.74,432315.0
2015-12-01 13:40:00,15.73,15.75,15.72,15.74,375150.0,15.73,15.75,15.72,15.74,375150.0
2015-12-01 13:50:00,15.74,15.78,15.74,15.78,619290.0,15.74,15.78,15.74,15.78,619290.0
2015-12-01 14:00:00,15.78,15.82,15.78,15.81,967560.0,15.78,15.82,15.78,15.81,967560.0
2015-12-01 14:10:00,15.8,15.85,15.79,15.84,875700.0,15.8,15.85,15.79,15.84,875700.0
2015-12-01 14:20:00,15.84,15.87,15.81,15.83,1072410.0,15.84,15.87,15.81,15.83,1072410.0
2015-12-01 14:30:00,15.83,15.87,15.83,15.86,715740.0,15.83,15.87,15.83,15.86,715740.0
2015-12-01 14:40:00,15.86,15.87,15.84,15.85,579420.0,15.86,15.87,15.84,15.85,579420.0
2015-12-01 14:50:00,15.85,15.85,15.8,15.82,583065.0,15.85,15.85,15.8,15.82,583065.0
2015-12-01 15:00:00,15.82,15.82,15.78,15.81,689205.0,15.82,15.82,15.78,15.81,689205.0
2015-12-01 15:10:00,15.81,15.82,15.8,15.8,588825.0,15.81,15.82,15.8,15.8,588825.0
2015-12-01 15:20:00,15.81,15.81,15.75,15.79,1020105.0,15.81,15.81,15.75,15.79,1020105.0
2015-12-01 15:30:00,15.79,15.81,15.78,15.79,949365.0,15.79,15.81,15.78,15.79,949365.0
2015-12-01 15:40:00,15.8,15.86,15.79,15.84,1501005.0,15.8,15.86,15.79,15.84,1501005.0
2015-12-01 15:50:00,15.83,15.85,15.79,15.82,2676960.0,15.83,15.85,15.79,15.82,2676960.0
2015-12-02 09:30:00,15.8,15.9,15.69,15.84,2279280.0,15.8,15.9,15.69,15.84,2279280.0
2015-12-02 09:40:00,15.85,15.91,15.75,15.83,1754460.0,15.85,15.91,15.75,15.83,1754460.0
2015-12-02 09:50:00,15.84,15.85,15.76,15.81,1260000.0,15.84,15.85,15.76,15.81,1260000.0
2015-12-02 10:00:00,15.81,15.88,15.81,15.84,1572045.0,15.81,15.88,15.81,15.84,1572045.0
2015-12-02 10:10:00,15.83,15.86,15.78,15.79,959835.0,15.83,15.86,15.78,15.79,959835.0
2015-12-02 10:20:00,15.79,15.8,15.71,15.74,752835.0,15.79,15.8,15.71,15.74,752835.0
2015-12-02 10:30:00,15.74,15.78,15.73,15.78,571500.0,15.74,15.78,15.73,15.78,571500.0
2015-12-02 10:40:00,15.77,15.8,15.74,15.79,767940.0,15.77,15.8,15.74,15.79,767940.0
2015-12-02 10:50:00,15.8,15.84,15.79,15.79,731865.0,15.8,15.84,15.79,15.79,731865.0
2015-12-02 11:00:00,15.79,15.79,15.74,15.76,499500.0,15.79,15.79,15.74,15.76,499500.0
2015-12-02 11:10:00,15.76,15.78,15.67,15.69,1098495.0,15.76,15.78,15.67,15.69,1098495.0
2015-12-02 11:20:00,15.7,15.7,15.66,15.67,1003650.0,15.7,15.7,15.66,15.67,1003650.0
2015-12-02 11:30:00,15.67,15.72,15.67,15.7,761475.0,15.67,15.72,15.67,15.7,761475.0
2015-12-02 11:40:00,15.71,15.74,15.69,15.7,496725.0,15.71,15.74,15.69,15.7,496725.0
2015-12-02 11:50:00,15.7,15.7,15.66,15.68,699525.0,15.7,15.7,15.66,15.68,699525.0
2015-12-02 12:00:00,15.68,15.71,15.68,15.71,425775.0,15.68,15.71,15.68,15.71,425775.0
2015-12-02 12:10:00,15.71,15.71,15.66,15.68,684525.0,15.71,15.71,15.66,15.68,684525.0
2015-12-02 12:20:00,15.68,15.7,15.63,15.67,1029435.0,15.68,15.7,15.63,15.67,1029435.0
2015-12-02 12:30:00,15.67,15.67,15.64,15.67,555765.0,15.67,15.67,15.64,15.67,555765.0
2015-12-02 12:40:00,15.66,15.68,15.64,15.67,1367865.0,15.66,15.68,15.64,15.67,1367865.0
2015-12-02 12:50:00,15.66,15.66,15.61,15.62,517290.0,15.66,15.66,15.61,15.62,517290.0
2015-12-02 13:00:00,15.62,15.62,15.57,15.6,816795.0,15.62,15.62,15.57,15.6,816795.0
2015-12-02 13:10:00,15.6,15.66,15.59,15.65,972300.0,15.6,15.66,15.59,15.65,972300.0
2015-12-02 13:20:00,15.65,15.67,15.64,15.66,351555.0,15.65,15.67,15.64,15.66,351555.0
2015-12-02 13:30:00,15.67,15.7,15.66,15.69,475080.0,15.67,15.7,15.66,15.69,475080.0
2015-12-02 13:40:00,15.7,15.73,15.68,15.72,707715.0,15.7,15.73,15.68,15.72,707715.0
2015-12-02 13:50:00,15.72,15.75,15.64,15.65,1572855.0,15.72,15.75,15.64,15.65,1572855.0
2015-12-02 14:00:00,15.65,15.66,15.6,15.62,587730.0,15.65,15.66,15.6,15.62,587730.0
2015-12-02 14:10:00,15.62,15.62,15.52,15.54,636930.0,15.62,15.62,15.52,15.54,636930.0
2015-12-02 14:20:00,15.54,15.57,15.52,15.54,702825.0,15.54,15.57,15.52,15.54,702825.0
2015-12-02 14:30:00,15.54,15.54,15.48,15.51,718740.0,15.54,15.54,15.48,15.51,718740.0
2015-12-02 14:40:00,15.51,15.51,15.42,15.47,1154850.0,15.51,15.51,15.42,15.47,1154850.0
2015-12-02 14:50:00,15.46,15.49,15.44,15.44,472305.0,15.46,15.49,15.44,15.44,472305.0
2015-12-02 15:00:00,15.44,15.5,15.43,15.49,658140.0,15.44,15.5,15.43,15.49,658140.0
2015-12-02 15:10:00,15.49,15.55,15.49,15.55,1681065.0,15.49,15.55,15.49,15.55,1681065.0
2015-12-02 15:20:00,15.55,15.58,15.54,15.56,535245.0,15.55,15.58,15.54,15.56,535245.0
2015-12-02 15:30:00,15.56,15.58,15.53,15.54,933015.0,15.56,15.58,15.53,15.54,933015.0
2015-12-02 15:40:00,15.53,15.54,15.46,15.46,1492080.0,15.53,15.54,15.46,15.46,1492080.0
2015-12-02 15:50:00,15.47,15.5,15.45,15.46,2040045.0,15.47,15.5,15.45,15.46,2040045.0
2015-12-03 09:30:00,15.7,15.72,15.54,15.54,1844490.0,15.7,15.72,15.54,15.54,1844490.0
2015-12-03 09:40:00,15.55,15.6,15.5,15.56,1279275.0,15.55,15.6,15.5,15.56,1279275.0
2015-12-03 09:50:00,15.57,15.72,15.56,15.72,1183530.0,15.57,15.72,15.56,15.72,1183530.0
2015-12-03 10:00:00,15.72,15.72,15.59,15.62,923130.0,15.72,15.72,15.59,15.62,923130.0
2015-12-03 10:10:00,15.6,15.66,15.6,15.65,512925.0,15.6,15.66,15.6,15.65,512925.0
2015-12-03 10:20:00,15.64,15.68,15.6,15.66,1036860.0,15.64,15.68,15.6,15.66,1036860.0
2015-12-03 10:30:00,15.64,15.68,15.6,15.6,939045.0,15.64,15.68,15.6,15.6,939045.0
2015-12-03 10:40:00,15.6,15.67,15.6,15.65,985590.0,15.6,15.67,15.6,15.65,985590.0
2015-12-03 10:50:00,15.66,15.67,15.63,15.65,554010.0,15.66,15.67,15.63,15.65,554010.0
2015-12-03 11:00:00,15.66,15.76,15.64,15.75,914805.0,15.66,15.76,15.64,15.75,914805.0
2015-12-03 11:10:00,15.75,15.83,15.74,15.77,1173630.0,15.75,15.83,15.74,15.77,1173630.0
2015-12-03 11:20:00,15.77,15.78,15.69,15.71,741345.0,15.77,15.78,15.69,15.71,741345.0
2015-12-03 11:30:00,15.72,15.75,15.68,15.72,534225.0,15.72,15.75,15.68,15.72,534225.0
2015-12-03 11:40:00,15.74,15.75,15.67,15.7,893295.0,15.74,15.75,15.67,15.7,893295.0
2015-12-03 11:50:00,15.7,15.73,15.68,15.7,1435215.0,15.7,15.73,15.68,15.7,1435215.0
2015-12-03 12:00:00,15.71,15.73,15.68,15.68,790710.0,15.71,15.73,15.68,15.68,790710.0
2015-12-03 12:10:00,15.67,15.69,15.63,15.64,996630.0,15.67,15.69,15.63,15.64,996630.0
2015-12-03 12:20:00,15.64,15.65,15.58,15.61,1388550.0,15.64,15.65,15.58,15.61,1388550.0
2015-12-03 12:30:00,15.6,15.63,15.59,15.61,792000.0,15.6,15.63,15.59,15.61,792000.0
2015-12-03 12:40:00,15.61,15.64,15.59,15.63,671715.0,15.61,15.64,15.59,15.63,671715.0
2015-12-03 12:50:00,15.63,15.64,15.58,15.58,1201395.0,15.63,15.64,15.58,15.58,1201395.0
2015-12-03 13:00:00,15.57,15.6,15.55,15.59,1366590.0,15.57,15.6,15.55,15.59,1366590.0
2015-12-03 13:10:00,15.59,15.63,15.58,15.62,436935.0,15.59,15.63,15.58,15.62,436935.0
2015-12-03 13:20:00,15.63,15.67,15.62,15.64,630975.0,15.63,15.67,15.62,15.64,630975.0
2015-12-03 13:30:00,15.64,15.67,15.63,15.65,845115.0,15.64,15.67,15.63,15.65,845115.0
2015-12-03 13:40:00,15.65,15.67,15.63,15.63,613140.0,15.65,15.67,15.63,15.63,613140.0
2015-12-03 13:50:00,15.64,15.65,15.59,15.61,1960515.0,15.64,15.65,15.59,15.61,1960515.0
2015-12-03 14:00:00,15.6,15.62,15.48,15.48,1704840.0,15.6,15.62,15.48,15.48,1704840.0
2015-12-03 14:10:00,15.49,15.5,15.41,15.43,1356915.0,15.49,15.5,15.41,15.43,1356915.0
2015-12-03 14:20:00,15.43,15.46,15.39,15.41,576405.0,15.43,15.46,15.39,15.41,576405.0
2015-12-03 14:30:00,15.41,15.41,15.33,15.37,936630.0,15.41,15.41,15.33,15.37,936630.0
2015-12-03 14:40:00,15.37,15.4,15.34,15.4,672105.0,15.37,15.4,15.34,15.4,672105.0
2015-12-03 14:50:00,15.4,15.47,15.39,15.46,688710.0,15.4,15.47,15.39,15.46,688710.0
2015-12-03 15:00:00,15.46,15.47,15.44,15.45,580635.0,15.46,15.47,15.44,15.45,580635.0
2015-12-03 15:10:00,15.45,15.46,15.43,15.45,496020.0,15.45,15.46,15.43,15.45,496020.0
2015-12-03 15:20:00,15.45,15.51,15.45,15.51,620535.0,15.45,15.51,15.45,15.51,620535.0
2015-12-03 15:30:00,15.5,15.53,15.44,15.53,732105.0,15.5,15.53,15.44,15.53,732105.0
2015-12-03 15:40:00,15.52,15.52,15.48,15.51,633105.0,15.52,15.52,15.48,15.51,633105.0
2015-12-03 15:50:00,15.51,15.53,15.49,15.51,1300965.0,15.51,15.53,15.49,15.51,1300965.0
2015-12-04 09:30:00,15.5,15.55,15.25,15.35,2327985.0,15.5,15.55,15.25,15.35,2327985.0
2015-12-04 09:40:00,15.37,15.47,15.35,15.42,1378950.0,15.37,15.47,15.35,15.42,1378950.0
2015-12-04 09:50:00,15.42,15.42,15.33,15.34,1022280.0,15.42,15.42,15.33,15.34,1022280.0
2015-12-04 10:00:00,15.35,15.36,15.27,15.28,2607510.0,15.35,15.36,15.27,15.28,2607510.0
2015-12-04 10:10:00,15.27,15.31,15.26,15.28,2040885.0,15.27,15.31,15.26,15.28,2040885.0
2015-12-04 10:20:00,15.28,15.28,15.18,15.25,1892190.0,15.28,15.28,15.18,15.25,1892190.0
2015-12-04 10:30:00,15.25,15.29,15.23,15.28,801945.0,15.25,15.29,15.23,15.28,801945.0
2015-12-04 10:40:00,15.28,15.3,15.24,15.3,1115205.0,15.28,15.3,15.24,15.3,1115205.0
2015-12-04 10:50:00,15.31,15.36,15.29,15.35,1316160.0,15.31,15.36,15.29,15.35,1316160.0
2015-12-04 11:00:00,15.35,15.35,15.29,15.29,697425.0,15.35,15.35,15.29,15.29,697425.0
2015-12-04 11:10:00,15.29,15.32,15.27,15.3,1042005.0,15.29,15.32,15.27,15.3,1042005.0
2015-12-04 11:20:00,15.3,15.39,15.28,15.35,1053615.0,15.3,15.39,15.28,15.35,1053615.0
2015-12-04 11:30:00,15.35,15.38,15.33,15.35,452190.0,15.35,15.38,15.33,15.35,452190.0
2015-12-04 11:40:00,15.34,15.34,15.32,15.32,592380.0,15.34,15.34,15.32,15.32,592380.0
2015-12-04 11:50:00,15.32,15.34,15.3,15.32,365460.0,15.32,15.34,15.3,15.32,365460.0
2015-12-04 12:00:00,15.32,15.36,15.32,15.35,322095.0,15.32,15.36,15.32,15.35,322095.0
2015-12-04 12:10:00,15.34,15.37,15.34,15.35,479715.0,15.34,15.37,15.34,15.35,479715.0
2015-12-04 12:20:00,15.35,15.38,15.34,15.36,475200.0,15.35,15.38,15.34,15.36,475200.0
2015-12-04 12:30:00,15.36,15.47,15.36,15.45,677490.0,15.36,15.47,15.36,15.45,677490.0
2015-12-04 12:40:00,15.46,15.46,15.38,15.39,755640.0,15.46,15.46,15.38,15.39,755640.0
2015-12-04 12:50:00,15.39,15.41,15.36,15.4,284115.0,15.39,15.41,15.36,15.4,284115.0
2015-12-04 13:00:00,15.39,15.41,15.38,15.4,441645.0,15.39,15.41,15.38,15.4,441645.0
2015-12-04 13:10:00,15.4,15.41,15.34,15.35,334725.0,15.4,15.41,15.34,15.35,334725.0
2015-12-04 13:20:00,15.36,15.37,15.33,15.36,661650.0,15.36,15.37,15.33,15.36,661650.0
2015-12-04 13:30:00,15.36,15.37,15.33,15.34,641625.0,15.36,15.37,15.33,15.34,641625.0
2015-12-04 13:40:00,15.34,15.37,15.32,15.36,455070.0,15.34,15.37,15.32,15.36,455070.0
2015-12-04 13:50:00,15.36,15.4,15.35,15.35,1036950.0,15.36,15.4,15.35,15.35,1036950.0
2015-12-04 14:00:00,15.35,15.36,15.33,15.35,288030.0,15.35,15.36,15.33,15.35,288030.0
2015-12-04 14:10:00,15.35,15.35,15.32,15.32,286800.0,15.35,15.35,15.32,15.32,286800.0
2015-12-04 14:20:00,15.32,15.37,15.32,15.37,282030.0,15.32,15.37,15.32,15.37,282030.0
2015-12-04 14:30:00,15.37,15.39,15.35,15.38,432705.0,15.37,15.39,15.35,15.38,432705.0
2015-12-04 14:40:00,15.38,15.41,15.37,15.39,573090.0,15.38,15.41,15.37,15.39,573090.0
2015-12-04 14:50:00,15.39,15.42,15.38,15.4,496905.0,15.39,15.42,15.38,15.4,496905.0
2015-12-04 15:00:00,15.41,15.42,15.39,15.41,332985.0,15.41,15.42,15.39,15.41,332985.0
2015-12-04 15:10:00,15.41,15.43,15.41,15.42,342960.0,15.41,15.43,15.41,15.42,342960.0
2015-12-04 15:20:00,15.43,15.43,15.4,15.41,441045.0,15.43,15.43,15.4,15.41,441045.0
2015-12-04 15:30:00,15.41,15.41,15.35,15.35,739605.0,15.41,15.41,15.35,15.35,739605.0
2015-12-04 15:40:00,15.35,15.37,15.35,15.36,907125.0,15.35,15.37,15.35,15.36,907125.0
2015-12-04 15:50:00,15.37,15.38,15.34,15.35,1722465.0,15.37,15.38,15.34,15.35,1722465.0
2015-12-07 09:30:00,15.18,15.29,15.08,15.21,3004830.0,15.18,15.29,15.08,15.21,3004830.0
2015-12-07 09:40:00,15.22,15.37,15.2,15.27,2005185.0,15.22,15.37,15.2,15.27,2005185.0
2015-12-07 09:50:00,15.27,15.32,15.23,15.23,907410.0,15.27,15.32,15.23,15.23,907410.0
2015-12-07 10:00:00,15.23,15.24,15.13,15.14,1138290.0,15.23,15.24,15.13,15.14,1138290.0
2015-12-07 10:10:00,15.14,15.24,15.14,15.21,1095975.0,15.14,15.24,15.14,15.21,1095975.0
2015-12-07 10:20:00,15.22,15.24,15.18,15.23,811680.0,15.22,15.24,15.18,15.23,811680.0
2015-12-07 10:30:00,15.23,15.24,15.16,15.23,573480.0,15.23,15.24,15.16,15.23,573480.0
2015-12-07 10:40:00,15.23,15.26,15.21,15.24,771255.0,15.23,15.26,15.21,15.24,771255.0
2015-12-07 10:50:00,15.24,15.33,15.24,15.33,840015.0,15.24,15.33,15.24,15.33,840015.0
2015-12-07 11:00:00,15.32,15.52,15.31,15.52,2389080.0,15.32,15.52,15.31,15.52,2389080.0
2015-12-07 11:10:00,15.51,15.51,15.38,15.39,971250.0,15.51,15.51,15.38,15.39,971250.0
2015-12-07 11:20:00,15.41,15.42,15.32,15.33,547845.0,15.41,15.42,15.32,15.33,547845.0
2015-12-07 11:30:00,15.33,15.48,15.33,15.48,714630.0,15.33,15.48,15.33,15.48,714630.0
2015-12-07 11:40:00,15.48,15.56,15.47,15.53,1525095.0,15.48,15.56,15.47,15.53,1525095.0
2015-12-07 11:50:00,15.53,15.6,15.53,15.58,1112880.0,15.53,15.6,15.53,15.58,1112880.0
2015-12-07 12:00:00,15.59,15.59,15.49,15.51,725130.0,15.59,15.59,15.49,15.51,725130.0
2015-12-07 12:10:00,15.51,15.63,15.51,15.63,680985.0,15.51,15.63,15.51,15.63,680985.0
2015-12-07 12:20:00,15.63,15.71,15.63,15.67,1380540.0,15.63,15.71,15.63,15.67,1380540.0
2015-12-07 12:30:00,15.67,15.71,15.6,15.61,966450.0,15.67,15.71,15.6,15.61,966450.0
2015-12-07 12:40:00,15.62,15.68,15.61,15.67,744105.0,15.62,15.68,15.61,15.67,744105.0
2015-12-07 12:50:00,15.67,15.68,15.6,15.64,976260.0,15.67,15.68,15.6,15.64,976260.0
2015-12-07 13:00:00,15.63,15.65,15.56,15.64,661605.0,15.63,15.65,15.56,15.64,661605.0
2015-12-07 13:10:00,15.64,15.65,15.58,15.6,438135.0,15.64,15.65,15.58,15.6,438135.0
2015-12-07 13:20:00,15.6,15.61,15.58,15.61,449235.0,15.6,15.61,15.58,15.61,449235.0
2015-12-07 13:30:00,15.6,15.62,15.59,15.6,542445.0,15.6,15.62,15.59,15.6,542445.0
2015-12-07 13:40:00,15.6,15.6,15.5,15.51,757560.0,15.6,15.6,15.5,15.51,757560.0
2015-12-07 13:50:00,15.51,15.53,15.48,15.53,515475.0,15.51,15.53,15.48,15.53,515475.0
2015-12-07 14:00:00,15.52,15.59,15.51,15.54,819930.0,15.52,15.59,15.51,15.54,819930.0
2015-12-07 14:10:00,15.54,15.54,15.48,15.51,332295.0,15.54,15.54,15.48,15.51,332295.0
2015-12-07 14:20:00,15.5,15.53,15.47,15.48,391185.0,15.5,15.53,15.47,15.48,391185.0
2015-12-07 14:30:00,15.48,15.49,15.42,15.42,876975.0,15.48,15.49,15.42,15.42,876975.0
2015-12-07 14:40:00,15.42,15.44,15.38,15.44,506385.0,15.42,15.44,15.38,15.44,506385.0
2015-12-07 14:50:00,15.44,15.45,15.39,15.4,681225.0,15.44,15.45,15.39,15.4,681225.0
2015-12-07 15:00:00,15.4,15.43,15.39,15.43,338505.0,15.4,15.43,15.39,15.43,338505.0
2015-12-07 15:10:00,15.43,15.43,15.39,15.41,314400.0,15.43,15.43,15.39,15.41,314400.0
2015-12-07 15:20:00,15.41,15.42,15.37,15.38,954675.0,15.41,15.42,15.37,15.38,954675.0
2015-12-07 15:30:00,15.38,15.41,15.37,15.39,398625.0,15.38,15.41,15.37,15.39,398625.0
2015-12-07 15:40:00,15.39,15.44,15.39,15.43,784980.0,15.39,15.44,15.39,15.43,784980.0
2015-12-07 15:50:00,15.43,15.44,15.38,15.4,2012340.0,15.43,15.44,15.38,15.4,2012340.0
2015-12-08 09:30:00,15.17,15.24,15.11,15.17,2751825.0,15.17,15.24,15.11,15.17,2751825.0
2015-12-08 09:40:00,15.15,15.25,15.12,15.23,2005575.0,15.15,15.25,15.12,15.23,2005575.0
2015-12-08 09:50:00,15.22,15.25,15.13,15.15,1245015.0,15.22,15.25,15.13,15.15,1245015.0
2015-12-08 10:00:00,15.16,15.16,15.02,15.07,1979250.0,15.16,15.16,15.02,15.07,1979250.0
2015-12-08 10:10:00,15.07,15.09,14.97,14.99,1243380.0,15.07,15.09,14.97,14.99,1243380.0
2015-12-08 10:20:00,14.99,15.01,14.95,14.99,1135485.0,14.99,15.01,14.95,14.99,1135485.0
2015-12-08 10:30:00,14.99,15.07,14.97,15.06,1539900.0,14.99,15.07,14.97,15.06,1539900.0
2015-12-08 10:40:00,15.05,15.11,15.05,15.11,1640925.0,15.05,15.11,15.05,15.11,1640925.0
2015-12-08 10:50:00,15.11,15.11,15.04,15.08,1767825.0,15.11,15.11,15.04,15.08,1767825.0
2015-12-08 11:00:00,15.09,15.14,15.09,15.11,1289535.0,15.09,15.14,15.09,15.11,1289535.0
2015-12-08 11:10:00,15.1,15.1,15.04,15.08,932775.0,15.1,15.1,15.04,15.08,932775.0
2015-12-08 11:20:00,15.08,15.16,15.08,15.14,1319910.0,15.08,15.16,15.08,15.14,1319910.0
2015-12-08 11:30:00,15.14,15.17,15.11,15.11,688095.0,15.14,15.17,15.11,15.11,688095.0
2015-12-08 11:40:00,15.11,15.15,15.1,15.13,399660.0,15.11,15.15,15.1,15.13,399660.0
2015-12-08 11:50:00,15.13,15.21,15.1,15.21,706845.0,15.13,15.21,15.1,15.21,706845.0
2015-12-08 12:00:00,15.21,15.22,15.15,15.17,548445.0,15.21,15.22,15.15,15.17,548445.0
2015-12-08 12:10:00,15.17,15.18,15.13,15.14,407745.0,15.17,15.18,15.13,15.14,407745.0
2015-12-08 12:20:00,15.14,15.15,15.13,15.14,527535.0,15.14,15.15,15.13,15.14,527535.0
2015-12-08 12:30:00,15.14,15.17,15.13,15.17,228975.0,15.14,15.17,15.13,15.17,228975.0
2015-12-08 12:40:00,15.17,15.17,15.09,15.11,468300.0,15.17,15.17,15.09,15.11,468300.0
2015-12-08 12:50:00,15.11,15.14,15.1,15.12,651480.0,15.11,15.14,15.1,15.12,651480.0
2015-12-08 13:00:00,15.12,15.14,15.09,15.1,323700.0,15.12,15.14,15.09,15.1,323700.0
2015-12-08 13:10:00,15.1,15.11,15.06,15.06,632460.0,15.1,15.11,15.06,15.06,632460.0
2015-12-08 13:20:00,15.06,15.1,15.06,15.07,276765.0,15.06,15.1,15.06,15.07,276765.0
2015-12-08 13:30:00,15.09,15.14,15.09,15.12,373140.0,15.09,15.14,15.09,15.12,373140.0
2015-12-08 13:40:00,15.11,15.12,15.11,15.11,199965.0,15.11,15.12,15.11,15.11,199965.0
2015-12-08 13:50:00,15.11,15.15,15.1,15.13,333960.0,15.11,15.15,15.1,15.13,333960.0
2015-12-08 14:00:00,15.13,15.15,15.1,15.15,475935.0,15.13,15.15,15.1,15.15,475935.0
2015-12-08 14:10:00,15.15,15.18,15.14,15.15,461745.0,15.15,15.18,15.14,15.15,461745.0
2015-12-08 14:20:00,15.15,15.16,15.12,15.13,264825.0,15.15,15.16,15.12,15.13,264825.0
2015-12-08 14:30:00,15.13,15.14,15.1,15.1,480000.0,15.13,15.14,15.1,15.1,480000.0
2015-12-08 14:40:00,15.1,15.14,15.09,15.12,296805.0,15.1,15.14,15.09,15.12,296805.0
2015-12-08 14:50:00,15.13,15.16,15.12,15.13,403965.0,15.13,15.16,15.12,15.13,403965.0
2015-12-08 15:00:00,15.13,15.14,15.11,15.14,320220.0,15.13,15.14,15.11,15.14,320220.0
2015-12-08 15:10:00,15.14,15.14,15.1,15.13,275325.0,15.14,15.14,15.1,15.13,275325.0
2015-12-08 15:20:00,15.13,15.17,15.12,15.13,600375.0,15.13,15.17,15.12,15.13,600375.0
2015-12-08 15:30:00,15.13,15.14,15.1,15.12,635235.0,15.13,15.14,15.1,15.12,635235.0
2015-12-08 15:40:00,15.13,15.14,15.1,15.13,1047255.0,15.13,15.14,15.1,15.13,1047255.0
2015-12-08 15:50:00,15.14,15.14,15.08,15.12,2591145.0,15.14,15.14,15.08,15.12,2591145.0
2015-12-09 09:30:00,15.11,15.17,15.04,15.15,1401360.0,15.11,15.17,15.04,15.15,1401360.0
2015-12-09 09:40:00,15.14,15.16,15.09,15.15,563640.0,15.14,15.16,15.09,15.15,563640.0
2015-12-09 09:50:00,15.14,15.16,15.11,15.12,594705.0,15.14,15.16,15.11,15.12,594705.0
2015-12-09 10:00:00,15.14,15.15,15.09,15.11,1457970.0,15.14,15.15,15.09,15.11,1457970.0
2015-12-09 10:10:00,15.12,15.15,15.09,15.11,1583295.0,15.12,15.15,15.09,15.11,1583295.0
2015-12-09 10:20:00,15.1,15.12,15.04,15.04,1083090.0,15.1,15.12,15.04,15.04,1083090.0
2015-12-09 10:30:00,15.05,15.09,15.04,15.08,535125.0,15.05,15.09,15.04,15.08,535125.0
2015-12-09 10:40:00,15.08,15.13,15.08,15.08,556170.0,15.08,15.13,15.08,15.08,556170.0
2015-12-09 10:50:00,15.09,15.13,15.07,15.12,665970.0,15.09,15.13,15.07,15.12,665970.0
2015-12-09 11:00:00,15.12,15.14,15.1,15.1,525525.0,15.12,15.14,15.1,15.1,525525.0
2015-12-09 11:10:00,15.1,15.1,15.01,15.03,940875.0,15.1,15.1,15.01,15.03,940875.0
2015-12-09 11:20:00,15.01,15.03,14.99,14.99,611700.0,15.01,15.03,14.99,14.99,611700.0
2015-12-09 11:30:00,14.99,15.0,14.93,14.96,905400.0,14.99,15.0,14.93,14.96,905400.0
2015-12-09 11:40:00,14.96,14.97,14.84,14.86,1803060.0,14.96,14.97,14.84,14.86,1803060.0
2015-12-09 11:50:00,14.85,14.86,14.72,14.76,2698350.0,14.85,14.86,14.72,14.76,2698350.0
2015-12-09 12:00:00,14.75,14.88,14.75,14.85,1546185.0,14.75,14.88,14.75,14.85,1546185.0
2015-12-09 12:10:00,14.84,14.85,14.73,14.74,867120.0,14.84,14.85,14.73,14.74,867120.0
2015-12-09 12:20:00,14.74,14.8,14.72,14.76,961635.0,14.74,14.8,14.72,14.76,961635.0
2015-12-09 12:30:00,14.75,14.77,14.71,14.74,696705.0,14.75,14.77,14.71,14.74,696705.0
2015-12-09 12:40:00,14.74,14.81,14.72,14.81,1357395.0,14.74,14.81,14.72,14.81,1357395.0
2015-12-09 12:50:00,14.81,14.85,14.8,14.83,710220.0,14.81,14.85,14.8,14.83,710220.0
2015-12-09 13:00:00,14.83,14.9,14.82,14.89,1283985.0,14.83,14.9,14.82,14.89,1283985.0
2015-12-09 13:10:00,14.89,14.92,14.86,14.88,700875.0,14.89,14.92,14.86,14.88,700875.0
2015-12-09 13:20:00,14.88,14.9,14.85,14.88,362745.0,14.88,14.9,14.85,14.88,362745.0
2015-12-09 13:30:00,14.87,14.96,14.86,14.94,939645.0,14.87,14.96,14.86,14.94,939645.0
2015-12-09 13:40:00,14.94,14.97,14.91,14.95,550170.0,14.94,14.97,14.91,14.95,550170.0
2015-12-09 13:50:00,14.94,15.02,14.94,14.96,617640.0,14.94,15.02,14.94,14.96,617640.0
2015-12-09 14:00:00,14.96,14.98,14.92,14.94,820770.0,14.96,14.98,14.92,14.94,820770.0
2015-12-09 14:10:00,14.94,14.97,14.92,14.92,478515.0,14.94,14.97,14.92,14.92,478515.0
2015-12-09 14:20:00,14.92,14.96,14.91,14.95,1284885.0,14.92,14.96,14.91,14.95,1284885.0
2015-12-09 14:30:00,14.95,14.97,14.92,14.97,985110.0,14.95,14.97,14.92,14.97,985110.0
2015-12-09 14:40:00,14.96,14.98,14.95,14.97,557190.0,14.96,14.98,14.95,14.97,557190.0
2015-12-09 14:50:00,14.97,15.0,14.97,14.97,524670.0,14.97,15.0,14.97,14.97,524670.0
2015-12-09 15:00:00,14.97,15.01,14.95,14.97,939465.0,14.97,15.01,14.95,14.97,939465.0
2015-12-09 15:10:00,14.97,15.0,14.94,14.96,649470.0,14.97,15.0,14.94,14.96,649470.0
2015-12-09 15:20:00,14.97,15.0,14.96,14.97,1014870.0,14.97,15.0,14.96,14.97,1014870.0
2015-12-09 15:30:00,14.98,15.0,14.95,14.96,1298490.0,14.98,15.0,14.95,14.96,1298490.0
2015-12-09 15:40:00,14.96,14.98,14.95,14.95,1309200.0,14.96,14.98,14.95,14.95,1309200.0
2015-12-09 15:50:00,14.95,14.97,14.95,14.97,2375985.0,14.95,14.97,14.95,14.97,2375985.0
2015-12-10 09:30:00,14.98,15.11,14.91,15.09,1422375.0,14.98,15.11,14.91,15.09,1422375.0
2015-12-10 09:40:00,15.08,15.16,15.07,15.08,1507635.0,15.08,15.16,15.07,15.08,1507635.0
2015-12-10 09:50:00,15.08,15.11,15.04,15.08,787215.0,15.08,15.11,15.04,15.08,787215.0
2015-12-10 10:00:00,15.09,15.12,15.06,15.08,462675.0,15.09,15.12,15.06,15.08,462675.0
2015-12-10 10:10:00,15.08,15.12,15.02,15.12,612150.0,15.08,15.12,15.02,15.12,612150.0
2015-12-10 10:20:00,15.12,15.15,15.1,15.12,1018545.0,15.12,15.15,15.1,15.12,1018545.0
2015-12-10 10:30:00,15.13,15.16,15.06,15.1,621570.0,15.13,15.16,15.06,15.1,621570.0
2015-12-10 10:40:00,15.09,15.13,15.07,15.09,353235.0,15.09,15.13,15.07,15.09,353235.0
2015-12-10 10:50:00,15.08,15.09,15.04,15.05,377985.0,15.08,15.09,15.04,15.05,377985.0
2015-12-10 11:00:00,15.05,15.08,15.04,15.07,711255.0,15.05,15.08,15.04,15.07,711255.0
2015-12-10 11:10:00,15.07,15.11,15.05,15.1,297840.0,15.07,15.11,15.05,15.1,297840.0
2015-12-10 11:20:00,15.11,15.13,15.1,15.12,559230.0,15.11,15.13,15.1,15.12,559230.0
2015-12-10 11:30:00,15.12,15.15,15.11,15.15,601980.0,15.12,15.15,15.11,15.15,601980.0
2015-12-10 11:40:00,15.15,15.18,15.12,15.12,597195.0,15.15,15.18,15.12,15.12,597195.0
2015-12-10 11:50:00,15.13,15.14,15.09,15.14,593340.0,15.13,15.14,15.09,15.14,593340.0
2015-12-10 12:00:00,15.14,15.16,15.13,15.14,370500.0,15.14,15.16,15.13,15.14,370500.0
2015-12-10 12:10:00,15.15,15.15,15.12,15.12,282150.0,15.15,15.15,15.12,15.12,282150.0
2015-12-10 12:20:00,15.14,15.15,15.13,15.14,224715.0,15.14,15.15,15.13,15.14,224715.0
2015-12-10 12:30:00,15.14,15.15,15.12,15.13,322365.0,15.14,15.15,15.12,15.13,322365.0
2015-12-10 12:40:00,15.14,15.15,15.12,15.14,369750.0,15.14,15.15,15.12,15.14,369750.0
2015-12-10 12:50:00,15.15,15.17,15.14,15.16,367575.0,15.15,15.17,15.14,15.16,367575.0
2015-12-10 13:00:00,15.16,15.16,15.14,15.16,222780.0,15.16,15.16,15.14,15.16,222780.0
2015-12-10 13:10:00,15.15,15.17,15.14,15.15,355110.0,15.15,15.17,15.14,15.15,355110.0
2015-12-10 13:20:00,15.15,15.17,15.15,15.16,210255.0,15.15,15.17,15.15,15.16,210255.0
2015-12-10 13:30:00,15.15,15.16,15.13,15.13,285495.0,15.15,15.16,15.13,15.13,285495.0
2015-12-10 13:40:00,15.13,15.15,15.11,15.14,807135.0,15.13,15.15,15.11,15.14,807135.0
2015-12-10 13:50:00,15.14,15.15,15.13,15.13,363735.0,15.14,15.15,15.13,15.13,363735.0
2015-12-10 14:00:00,15.13,15.16,15.13,15.15,366225.0,15.13,15.16,15.13,15.15,366225.0
2015-12-10 14:10:00,15.15,15.18,15.13,15.18,803535.0,15.15,15.18,15.13,15.18,803535.0
2015-12-10 14:20:00,15.17,15.23,15.17,15.23,1298805.0,15.17,15.23,15.17,15.23,1298805.0
2015-12-10 14:30:00,15.23,15.23,15.18,15.19,1088145.0,15.23,15.23,15.18,15.19,1088145.0
2015-12-10 14:40:00,15.19,15.21,15.18,15.19,401580.0,15.19,15.21,15.18,15.19,401580.0
2015-12-10 14:50:00,15.19,15.22,15.19,15.22,822105.0,15.19,15.22,15.19,15.22,822105.0
2015-12-10 15:00:00,15.21,15.23,15.18,15.19,866370.0,15.21,15.23,15.18,15.19,866370.0
2015-12-10 15:10:00,15.19,15.2,15.13,15.14,637050.0,15.19,15.2,15.13,15.14,637050.0
2015-12-10 15:20:00,15.15,15.15,15.11,15.14,825975.0,15.15,15.15,15.11,15.14,825975.0
2015-12-10 15:30:00,15.14,15.15,15.12,15.14,874125.0,15.14,15.15,15.12,15.14,874125.0
2015-12-10 15:40:00,15.14,15.16,15.07,15.08,1153110.0,15.14,15.16,15.07,15.08,1153110.0
2015-12-10 15:50:00,15.08,15.15,15.07,15.14,1960710.0,15.08,15.15,15.07,15.14,1960710.0
2015-12-11 09:30:00,15.02,15.05,14.95,14.95,1960875.0,15.02,15.05,14.95,14.95,1960875.0
2015-12-11 09:40:00,14.94,14.98,14.81,14.86,1759335.0,14.94,14.98,14.81,14.86,1759335.0
2015-12-11 09:50:00,14.85,14.89,14.83,14.84,1104495.0,14.85,14.89,14.83,14.84,1104495.0
2015-12-11 10:00:00,14.84,14.93,14.82,14.88,1042305.0,14.84,14.93,14.82,14.88,1042305.0
2015-12-11 10:10:00,14.88,14.92,14.87,14.91,1074630.0,14.88,14.92,14.87,14.91,1074630.0
2015-12-11 10:20:00,14.91,14.91,14.82,14.86,987405.0,14.91,14.91,14.82,14.86,987405.0
2015-12-11 10:30:00,14.86,14.91,14.85,14.89,1101705.0,14.86,14.91,14.85,14.89,1101705.0
2015-12-11 10:40:00,14.89,14.92,14.87,14.89,884400.0,14.89,14.92,14.87,14.89,884400.0
2015-12-11 10:50:00,14.89,14.9,14.85,14.86,657645.0,14.89,14.9,14.85,14.86,657645.0
2015-12-11 11:00:00,14.86,14.88,14.81,14.82,844245.0,14.86,14.88,14.81,14.82,844245.0
2015-12-11 11:10:00,14.81,14.86,14.81,14.86,312915.0,14.81,14.86,14.81,14.86,312915.0
2015-12-11 11:20:00,14.85,14.86,14.77,14.81,940980.0,14.85,14.86,14.77,14.81,940980.0
2015-12-11 11:30:00,14.81,14.81,14.77,14.79,537945.0,14.81,14.81,14.77,14.79,537945.0
2015-12-11 11:40:00,14.79,14.82,14.78,14.8,1234530.0,14.79,14.82,14.78,14.8,1234530.0
2015-12-11 11:50:00,14.8,14.8,14.77,14.8,669750.0,14.8,14.8,14.77,14.8,669750.0
2015-12-11 12:00:00,14.8,14.82,14.79,14.81,896760.0,14.8,14.82,14.79,14.81,896760.0
2015-12-11 12:10:00,14.81,14.81,14.79,14.8,721110.0,14.81,14.81,14.79,14.8,721110.0
2015-12-11 12:20:00,14.8,14.8,14.74,14.77,1119240.0,14.8,14.8,14.74,14.77,1119240.0
2015-12-11 12:30:00,14.77,14.81,14.76,14.78,703875.0,14.77,14.81,14.76,14.78,703875.0
2015-12-11 12:40:00,14.78,14.79,14.72,14.77,1144230.0,14.78,14.79,14.72,14.77,1144230.0
2015-12-11 12:50:00,14.77,14.77,14.74,14.75,385980.0,14.77,14.77,14.74,14.75,385980.0
2015-12-11 13:00:00,14.75,14.79,14.74,14.75,646380.0,14.75,14.79,14.74,14.75,646380.0
2015-12-11 13:10:00,14.75,14.77,14.71,14.72,929655.0,14.75,14.77,14.71,14.72,929655.0
2015-12-11 13:20:00,14.73,14.73,14.61,14.62,1617090.0,14.73,14.73,14.61,14.62,1617090.0
2015-12-11 13:30:00,14.63,14.66,14.6,14.65,1021080.0,14.63,14.66,14.6,14.65,1021080.0
2015-12-11 13:40:00,14.66,14.72,14.65,14.68,685380.0,14.66,14.72,14.65,14.68,685380.0
2015-12-11 13:50:00,14.69,14.71,14.67,14.68,387945.0,14.69,14.71,14.67,14.68,387945.0
2015-12-11 14:00:00,14.69,14.72,14.67,14.69,668865.0,14.69,14.72,14.67,14.69,668865.0
2015-12-11 14:10:00,14.68,14.73,14.67,14.73,399435.0,14.68,14.73,14.67,14.73,399435.0
2015-12-11 14:20:00,14.73,14.73,14.69,14.72,560340.0,14.73,14.73,14.69,14.72,560340.0
2015-12-11 14:30:00,14.72,14.76,14.7,14.75,649695.0,14.72,14.76,14.7,14.75,649695.0
2015-12-11 14:40:00,14.76,14.76,14.72,14.73,584685.0,14.76,14.76,14.72,14.73,584685.0
2015-12-11 14:50:00,14.73,14.74,14.69,14.69,677925.0,14.73,14.74,14.69,14.69,677925.0
2015-12-11 15:00:00,14.69,14.71,14.67,14.68,690855.0,14.69,14.71,14.67,14.68,690855.0
2015-12-11 15:10:00,14.68,14.7,14.62,14.62,1383795.0,14.68,14.7,14.62,14.62,1383795.0
2015-12-11 15:20:00,14.62,14.63,14.56,14.57,1915170.0,14.62,14.63,14.56,14.57,1915170.0
2015-12-11 15:30:00,14.57,14.59,14.5,14.51,2135025.0,14.57,14.59,14.5,14.51,2135025.0
2015-12-11 15:40:00,14.51,14.54,14.5,14.52,2418255.0,14.51,14.54,14.5,14.52,2418255.0
2015-12-11 15:50:00,14.52,14.52,14.44,14.47,4212960.0,14.52,14.52,14.44,14.47,4212960.0
2015-12-14 09:30:00,14.5,14.73,14.48,14.6,2771760.0,14.5,14.73,14.48,14.6,2771760.0
2015-12-14 09:40:00,14.6,14.69,14.49,14.68,1680495.0,14.6,14.69,14.49,14.68,1680495.0
2015-12-14 09:50:00,14.64,14.68,14.54,14.59,1380330.0,14.64,14.68,14.54,14.59,1380330.0
2015-12-14 10:00:00,14.58,14.67,14.57,14.66,1014420.0,14.58,14.67,14.57,14.66,1014420.0
2015-12-14 10:10:00,14.66,14.67,14.55,14.58,1425240.0,14.66,14.67,14.55,14.58,1425240.0
2015-12-14 10:20:00,14.57,14.61,14.53,14.53,1100985.0,14.57,14.61,14.53,14.53,1100985.0
2015-12-14 10:30:00,14.55,14.58,14.47,14.5,847095.0,14.55,14.58,14.47,14.5,847095.0
2015-12-14 10:40:00,14.51,14.53,14.47,14.49,692565.0,14.51,14.53,14.47,14.49,692565.0
2015-12-14 10:50:00,14.48,14.52,14.47,14.49,511830.0,14.48,14.52,14.47,14.49,511830.0
2015-12-14 11:00:00,14.49,14.56,14.48,14.52,556080.0,14.49,14.56,14.48,14.52,556080.0
2015-12-14 11:10:00,14.52,14.54,14.38,14.4,1043025.0,14.52,14.54,14.38,14.4,1043025.0
2015-12-14 11:20:00,14.4,14.43,14.36,14.36,1010925.0,14.4,14.43,14.36,14.36,1010925.0
2015-12-14 11:30:00,14.36,14.37,14.32,14.37,1130295.0,14.36,14.37,14.32,14.37,1130295.0
2015-12-14 11:40:00,14.37,14.38,14.33,14.35,491325.0,14.37,14.38,14.33,14.35,491325.0
2015-12-14 11:50:00,14.35,14.46,14.34,14.46,956070.0,14.35,14.46,14.34,14.46,956070.0
2015-12-14 12:00:00,14.46,14.52,14.42,14.5,917190.0,14.46,14.52,14.42,14.5,917190.0
2015-12-14 12:10:00,14.52,14.56,14.5,14.53,741135.0,14.52,14.56,14.5,14.53,741135.0
2015-12-14 12:20:00,14.54,14.58,14.49,14.58,1350390.0,14.54,14.58,14.49,14.58,1350390.0
2015-12-14 12:30:00,14.57,14.63,14.56,14.6,704835.0,14.57,14.63,14.56,14.6,704835.0
2015-12-14 12:40:00,14.59,14.6,14.56,14.57,369810.0,14.59,14.6,14.56,14.57,369810.0
2015-12-14 12:50:00,14.58,14.61,14.54,14.59,538485.0,14.58,14.61,14.54,14.59,538485.0
2015-12-14 13:00:00,14.61,14.63,14.57,14.6,450045.0,14.61,14.63,14.57,14.6,450045.0
2015-12-14 13:10:00,14.6,14.62,14.56,14.59,304365.0,14.6,14.62,14.56,14.59,304365.0
2015-12-14 13:20:00,14.59,14.61,14.57,14.61,272160.0,14.59,14.61,14.57,14.61,272160.0
2015-12-14 13:30:00,14.6,14.61,14.55,14.55,398565.0,14.6,14.61,14.55,14.55,398565.0
2015-12-14 13:40:00,14.55,14.56,14.42,14.45,901200.0,14.55,14.56,14.42,14.45,901200.0
2015-12-14 13:50:00,14.45,14.47,14.42,14.47,422520.0,14.45,14.47,14.42,14.47,422520.0
2015-12-14 14:00:00,14.47,14.47,14.41,14.44,715860.0,14.47,14.47,14.41,14.44,715860.0
2015-12-14 14:10:00,14.44,14.48,14.42,14.44,896550.0,14.44,14.48,14.42,14.44,896550.0
2015-12-14 14:20:00,14.45,14.45,14.42,14.43,299850.0,14.45,14.45,14.42,14.43,299850.0
2015-12-14 14:30:00,14.44,14.44,14.4,14.44,397650.0,14.44,14.44,14.4,14.44,397650.0
2015-12-14 14:40:00,14.43,14.5,14.42,14.48,353130.0,14.43,14.5,14.42,14.48,353130.0
2015-12-14 14:50:00,14.48,14.53,14.48,14.52,834840.0,14.48,14.53,14.48,14.52,834840.0
2015-12-14 15:00:00,14.52,14.52,14.45,14.47,559620.0,14.52,14.52,14.45,14.47,559620.0
2015-12-14 15:10:00,14.47,14.5,14.46,14.49,572685.0,14.47,14.5,14.46,14.49,572685.0
2015-12-14 15:20:00,14.49,14.53,14.47,14.52,755190.0,14.49,14.53,14.47,14.52,755190.0
2015-12-14 15:30:00,14.51,14.55,14.51,14.53,1010115.0,14.51,14.55,14.51,14.53,1010115.0
2015-12-14 15:40:00,14.53,14.55,14.5,14.53,617280.0,14.53,14.55,14.5,14.53,617280.0
2015-12-14 15:50:00,14.53,14.59,14.5,14.57,3030135.0,14.53,14.59,14.5,14.57,3030135.0
2015-12-15 09:30:00,14.79,14.8,14.69,14.72,1805160.0,14.79,14.8,14.69,14.72,1805160.0
2015-12-15 09:40:00,14.72,14.8,14.71,14.8,1532775.0,14.72,14.8,14.71,14.8,1532775.0
2015-12-15 09:50:00,14.8,14.81,14.76,14.77,955890.0,14.8,14.81,14.76,14.77,955890.0
2015-12-15 10:00:00,14.78,14.78,14.65,14.66,1078485.0,14.78,14.78,14.65,14.66,1078485.0
2015-12-15 10:10:00,14.66,14.7,14.58,14.58,1155900.0,14.66,14.7,14.58,14.58,1155900.0
2015-12-15 10:20:00,14.58,14.6,14.53,14.59,1656525.0,14.58,14.6,14.53,14.59,1656525.0
2015-12-15 10:30:00,14.6,14.62,14.54,14.59,694995.0,14.6,14.62,14.54,14.59,694995.0
2015-12-15 10:40:00,14.59,14.72,14.58,14.69,1217355.0,14.59,14.72,14.58,14.69,1217355.0
2015-12-15 10:50:00,14.68,14.7,14.64,14.66,810555.0,14.68,14.7,14.64,14.66,810555.0
2015-12-15 11:00:00,14.66,14.67,14.63,14.64,426435.0,14.66,14.67,14.63,14.64,426435.0
2015-12-15 11:10:00,14.64,14.67,14.59,14.64,544860.0,14.64,14.67,14.59,14.64,544860.0
2015-12-15 11:20:00,14.64,14.69,14.64,14.68,342855.0,14.64,14.69,14.64,14.68,342855.0
2015-12-15 11:30:00,14.68,14.69,14.65,14.66,556200.0,14.68,14.69,14.65,14.66,556200.0
2015-12-15 11:40:00,14.66,14.66,14.59,14.59,790860.0,14.66,14.66,14.59,14.59,790860.0
2015-12-15 11:50:00,14.59,14.65,14.59,14.64,711780.0,14.59,14.65,14.59,14.64,711780.0
2015-12-15 12:00:00,14.63,14.68,14.63,14.68,584685.0,14.63,14.68,14.63,14.68,584685.0
2015-12-15 12:10:00,14.67,14.75,14.67,14.74,758685.0,14.67,14.75,14.67,14.74,758685.0
2015-12-15 12:20:00,14.74,14.78,14.74,14.76,774780.0,14.74,14.78,14.74,14.76,774780.0
2015-12-15 12:30:00,14.76,14.81,14.75,14.8,778830.0,14.76,14.81,14.75,14.8,778830.0
2015-12-15 12:40:00,14.8,14.8,14.76,14.77,361710.0,14.8,14.8,14.76,14.77,361710.0
2015-12-15 12:50:00,14.76,14.77,14.73,14.77,300420.0,14.76,14.77,14.73,14.77,300420.0
2015-12-15 13:00:00,14.77,14.78,14.71,14.73,352710.0,14.77,14.78,14.71,14.73,352710.0
2015-12-15 13:10:00,14.74,14.74,14.7,14.72,80490.0,14.74,14.74,14.7,14.72,80490.0
2015-12-15 13:20:00,14.7,14.73,14.68,14.68,197595.0,14.7,14.73,14.68,14.68,197595.0
2015-12-15 13:30:00,14.69,14.72,14.68,14.7,320445.0,14.69,14.72,14.68,14.7,320445.0
2015-12-15 13:40:00,14.7,14.71,14.67,14.69,352470.0,14.7,14.71,14.67,14.69,352470.0
2015-12-15 13:50:00,14.7,14.71,14.66,14.69,248325.0,14.7,14.71,14.66,14.69,248325.0
2015-12-15 14:00:00,14.69,14.72,14.67,14.7,154020.0,14.69,14.72,14.67,14.7,154020.0
2015-12-15 14:10:00,14.69,14.73,14.69,14.7,102435.0,14.69,14.73,14.69,14.7,102435.0
2015-12-15 14:20:00,14.71,14.73,14.71,14.71,189285.0,14.71,14.73,14.71,14.71,189285.0
2015-12-15 14:30:00,14.72,14.74,14.72,14.73,477000.0,14.72,14.74,14.72,14.73,477000.0
2015-12-15 14:40:00,14.72,14.74,14.71,14.72,385035.0,14.72,14.74,14.71,14.72,385035.0
2015-12-15 14:50:00,14.72,14.72,14.68,14.69,427860.0,14.72,14.72,14.68,14.69,427860.0
2015-12-15 15:00:00,14.69,14.7,14.67,14.68,437595.0,14.69,14.7,14.67,14.68,437595.0
2015-12-15 15:10:00,14.68,14.73,14.68,14.72,717390.0,14.68,14.73,14.68,14.72,717390.0
2015-12-15 15:20:00,14.72,14.72,14.69,14.69,228795.0,14.72,14.72,14.69,14.69,228795.0
2015-12-15 15:30:00,14.69,14.72,14.67,14.71,641700.0,14.69,14.72,14.67,14.71,641700.0
2015-12-15 15:40:00,14.72,14.73,14.68,14.73,1062375.0,14.72,14.73,14.68,14.73,1062375.0
2015-12-15 15:50:00,14.73,14.77,14.72,14.74,2795040.0,14.73,14.77,14.72,14.74,2795040.0
2015-12-16 09:30:00,14.81,14.93,14.72,14.87,2902530.0,14.81,14.93,14.72,14.87,2902530.0
2015-12-16 09:40:00,14.88,14.96,14.88,14.94,1289085.0,14.88,14.96,14.88,14.94,1289085.0
2015-12-16 09:50:00,14.95,15.13,14.92,15.1,3577350.0,14.95,15.13,14.92,15.1,3577350.0
2015-12-16 10:00:00,15.1,15.18,15.08,15.16,4072770.0,15.1,15.18,15.08,15.16,4072770.0
2015-12-16 10:10:00,15.16,15.21,15.12,15.15,2591385.0,15.16,15.21,15.12,15.15,2591385.0
2015-12-16 10:20:00,15.15,15.31,15.15,15.28,3190890.0,15.15,15.31,15.15,15.28,3190890.0
2015-12-16 10:30:00,15.28,15.28,15.19,15.2,1533045.0,15.28,15.28,15.19,15.2,1533045.0
2015-12-16 10:40:00,15.2,15.35,15.17,15.35,2437335.0,15.2,15.35,15.17,15.35,2437335.0
2015-12-16 10:50:00,15.35,15.47,15.33,15.36,2490975.0,15.35,15.47,15.33,15.36,2490975.0
2015-12-16 11:00:00,15.35,15.39,15.32,15.39,2210670.0,15.35,15.39,15.32,15.39,2210670.0
2015-12-16 11:10:00,15.39,15.44,15.38,15.41,1715685.0,15.39,15.44,15.38,15.41,1715685.0
2015-12-16 11:20:00,15.41,15.43,15.33,15.34,1485300.0,15.41,15.43,15.33,15.34,1485300.0
2015-12-16 11:30:00,15.34,15.4,15.33,15.4,1668405.0,15.34,15.4,15.33,15.4,1668405.0
2015-12-16 11:40:00,15.4,15.43,15.32,15.34,1192605.0,15.4,15.43,15.32,15.34,1192605.0
2015-12-16 11:50:00,15.34,15.37,15.32,15.33,1321845.0,15.34,15.37,15.32,15.33,1321845.0
2015-12-16 12:00:00,15.33,15.33,15.26,15.27,820275.0,15.33,15.33,15.26,15.27,820275.0
2015-12-16 12:10:00,15.28,15.29,15.23,15.24,671790.0,15.28,15.29,15.23,15.24,671790.0
2015-12-16 12:20:00,15.24,15.3,15.23,15.26,682785.0,15.24,15.3,15.23,15.26,682785.0
2015-12-16 12:30:00,15.27,15.35,15.26,15.34,570930.0,15.27,15.35,15.26,15.34,570930.0
2015-12-16 12:40:00,15.34,15.35,15.31,15.32,823920.0,15.34,15.35,15.31,15.32,823920.0
2015-12-16 12:50:00,15.32,15.33,15.32,15.33,496425.0,15.32,15.33,15.32,15.33,496425.0
2015-12-16 13:00:00,15.34,15.35,15.32,15.33,638205.0,15.34,15.35,15.32,15.33,638205.0
2015-12-16 13:10:00,15.33,15.34,15.32,15.33,1043535.0,15.33,15.34,15.32,15.33,1043535.0
2015-12-16 13:20:00,15.33,15.35,15.33,15.33,896145.0,15.33,15.35,15.33,15.33,896145.0
2015-12-16 13:30:00,15.33,15.34,15.32,15.32,636150.0,15.33,15.34,15.32,15.32,636150.0
2015-12-16 13:40:00,15.32,15.35,15.32,15.35,622980.0,15.32,15.35,15.32,15.35,622980.0
2015-12-16 13:50:00,15.35,15.37,15.33,15.34,872280.0,15.35,15.37,15.33,15.34,872280.0
2015-12-16 14:00:00,15.34,15.4,15.23,15.38,1295625.0,15.34,15.4,15.23,15.38,1295625.0
2015-12-16 14:10:00,15.37,15.37,15.27,15.28,1023600.0,15.37,15.37,15.27,15.28,1023600.0
2015-12-16 14:20:00,15.28,15.31,15.23,15.24,598905.0,15.28,15.31,15.23,15.24,598905.0
2015-12-16 14:30:00,15.25,15.26,15.17,15.25,1248585.0,15.25,15.26,15.17,15.25,1248585.0
2015-12-16 14:40:00,15.24,15.26,15.2,15.25,484860.0,15.24,15.26,15.2,15.25,484860.0
2015-12-16 14:50:00,15.25,15.42,15.25,15.41,1294650.0,15.25,15.42,15.25,15.41,1294650.0
2015-12-16 15:00:00,15.4,15.44,15.35,15.35,1253715.0,15.4,15.44,15.35,15.35,1253715.0
2015-12-16 15:10:00,15.35,15.47,15.35,15.46,1331790.0,15.35,15.47,15.35,15.46,1331790.0
2015-12-16 15:20:00,15.47,15.57,15.46,15.57,1931370.0,15.47,15.57,15.46,15.57,1931370.0
2015-12-16 15:30:00,15.56,15.62,15.55,15.6,2466660.0,15.56,15.62,15.55,15.6,2466660.0
2015-12-16 15:40:00,15.6,15.62,15.58,15.6,2143575.0,15.6,15.62,15.58,15.6,2143575.0
2015-12-16 15:50:00,15.6,15.66,15.58,15.63,5639070.0,15.6,15.66,15.58,15.63,5639070.0
2015-12-17 09:30:00,15.6,15.6,15.33,15.36,3001320.0,15.6,15.6,15.33,15.36,3001320.0
2015-12-17 09:40:00,15.36,15.45,15.32,15.45,2267310.0,15.36,15.45,15.32,15.45,2267310.0
2015-12-17 09:50:00,15.45,15.58,15.37,15.54,1379715.0,15.45,15.58,15.37,15.54,1379715.0
2015-12-17 10:00:00,15.54,15.58,15.45,15.54,1036350.0,15.54,15.58,15.45,15.54,1036350.0
2015-12-17 10:10:00,15.54,15.6,15.4,15.41,1757505.0,15.54,15.6,15.4,15.41,1757505.0
2015-12-17 10:20:00,15.4,15.49,15.4,15.49,927420.0,15.4,15.49,15.4,15.49,927420.0
2015-12-17 10:30:00,15.49,15.51,15.44,15.44,1152975.0,15.49,15.51,15.44,15.44,1152975.0
2015-12-17 10:40:00,15.45,15.48,15.34,15.34,1045320.0,15.45,15.48,15.34,15.34,1045320.0
2015-12-17 10:50:00,15.34,15.47,15.34,15.46,1095540.0,15.34,15.47,15.34,15.46,1095540.0
2015-12-17 11:00:00,15.45,15.5,15.43,15.46,834300.0,15.45,15.5,15.43,15.46,834300.0
2015-12-17 11:10:00,15.45,15.48,15.38,15.4,436980.0,15.45,15.48,15.38,15.4,436980.0
2015-12-17 11:20:00,15.4,15.5,15.39,15.48,735285.0,15.4,15.5,15.39,15.48,735285.0
2015-12-17 11:30:00,15.48,15.59,15.46,15.58,1053420.0,15.48,15.59,15.46,15.58,1053420.0
2015-12-17 11:40:00,15.58,15.59,15.53,15.58,498525.0,15.58,15.59,15.53,15.58,498525.0
2015-12-17 11:50:00,15.57,15.62,15.56,15.57,779730.0,15.57,15.62,15.56,15.57,779730.0
2015-12-17 12:00:00,15.57,15.57,15.5,15.55,392205.0,15.57,15.57,15.5,15.55,392205.0
2015-12-17 12:10:00,15.56,15.69,15.56,15.69,1422330.0,15.56,15.69,15.56,15.69,1422330.0
2015-12-17 12:20:00,15.69,15.72,15.6,15.61,1404075.0,15.69,15.72,15.6,15.61,1404075.0
2015-12-17 12:30:00,15.62,15.65,15.57,15.59,714750.0,15.62,15.65,15.57,15.59,714750.0
2015-12-17 12:40:00,15.6,15.62,15.54,15.6,536820.0,15.6,15.62,15.54,15.6,536820.0
2015-12-17 12:50:00,15.59,15.62,15.58,15.62,307020.0,15.59,15.62,15.58,15.62,307020.0
2015-12-17 13:00:00,15.61,15.63,15.6,15.63,272505.0,15.61,15.63,15.6,15.63,272505.0
2015-12-17 13:10:00,15.61,15.69,15.6,15.68,566775.0,15.61,15.69,15.6,15.68,566775.0
2015-12-17 13:20:00,15.68,15.75,15.66,15.7,1002135.0,15.68,15.75,15.66,15.7,1002135.0
2015-12-17 13:30:00,15.7,15.7,15.66,15.7,530160.0,15.7,15.7,15.66,15.7,530160.0
2015-12-17 13:40:00,15.7,15.78,15.69,15.77,1010985.0,15.7,15.78,15.69,15.77,1010985.0
2015-12-17 13:50:00,15.76,15.8,15.74,15.79,1291950.0,15.76,15.8,15.74,15.79,1291950.0
2015-12-17 14:00:00,15.79,15.85,15.78,15.8,2047875.0,15.79,15.85,15.78,15.8,2047875.0
2015-12-17 14:10:00,15.79,15.8,15.69,15.76,1148640.0,15.79,15.8,15.69,15.76,1148640.0
2015-12-17 14:20:00,15.76,15.76,15.68,15.71,624240.0,15.76,15.76,15.68,15.71,624240.0
2015-12-17 14:30:00,15.71,15.75,15.69,15.75,409680.0,15.71,15.75,15.69,15.75,409680.0
2015-12-17 14:40:00,15.74,15.74,15.67,15.68,1679970.0,15.74,15.74,15.67,15.68,1679970.0
2015-12-17 14:50:00,15.68,15.7,15.64,15.7,656460.0,15.68,15.7,15.64,15.7,656460.0
2015-12-17 15:00:00,15.72,15.73,15.68,15.69,404550.0,15.72,15.73,15.68,15.69,404550.0
2015-12-17 15:10:00,15.69,15.7,15.61,15.62,864000.0,15.69,15.7,15.61,15.62,864000.0
2015-12-17 15:20:00,15.61,15.65,15.57,15.65,1201710.0,15.61,15.65,15.57,15.65,1201710.0
2015-12-17 15:30:00,15.64,15.71,15.64,15.65,716910.0,15.64,15.71,15.64,15.65,716910.0
2015-12-17 15:40:00,15.65,15.67,15.58,15.58,963840.0,15.65,15.67,15.58,15.58,963840.0
2015-12-17 15:50:00,15.59,15.6,15.55,15.56,1680645.0,15.59,15.6,15.55,15.56,1680645.0
2015-12-18 09:30:00,15.53,15.63,15.44,15.6,3137880.0,15.53,15.63,15.44,15.6,3137880.0
2015-12-18 09:40:00,15.6,15.66,15.53,15.65,1364475.0,15.6,15.66,15.53,15.65,1364475.0
2015-12-18 09:50:00,15.63,15.73,15.63,15.65,959655.0,15.63,15.73,15.63,15.65,959655.0
2015-12-18 10:00:00,15.66,15.67,15.57,15.67,1969455.0,15.66,15.67,15.57,15.67,1969455.0
2015-12-18 10:10:00,15.67,15.69,15.52,15.58,2263725.0,15.67,15.69,15.52,15.58,2263725.0
2015-12-18 10:20:00,15.58,15.68,15.56,15.56,1832865.0,15.58,15.68,15.56,15.56,1832865.0
2015-12-18 10:30:00,15.56,15.57,15.47,15.5,992685.0,15.56,15.57,15.47,15.5,992685.0
2015-12-18 10:40:00,15.49,15.53,15.46,15.51,1015020.0,15.49,15.53,15.46,15.51,1015020.0
2015-12-18 10:50:00,15.52,15.64,15.52,15.64,1008645.0,15.52,15.64,15.52,15.64,1008645.0
2015-12-18 11:00:00,15.64,15.69,15.6,15.62,987150.0,15.64,15.69,15.6,15.62,987150.0
2015-12-18 11:10:00,15.63,15.65,15.61,15.62,353295.0,15.63,15.65,15.61,15.62,353295.0
2015-12-18 11:20:00,15.61,15.62,15.55,15.57,507810.0,15.61,15.62,15.55,15.57,507810.0
2015-12-18 11:30:00,15.57,15.61,15.55,15.61,569625.0,15.57,15.61,15.55,15.61,569625.0
2015-12-18 11:40:00,15.61,15.62,15.58,15.59,543315.0,15.61,15.62,15.58,15.59,543315.0
2015-12-18 11:50:00,15.59,15.6,15.53,15.55,423915.0,15.59,15.6,15.53,15.55,423915.0
2015-12-18 12:00:00,15.56,15.56,15.51,15.52,350430.0,15.56,15.56,15.51,15.52,350430.0
2015-12-18 12:10:00,15.52,15.55,15.48,15.5,500265.0,15.52,15.55,15.48,15.5,500265.0
2015-12-18 12:20:00,15.49,15.51,15.47,15.49,523770.0,15.49,15.51,15.47,15.49,523770.0
2015-12-18 12:30:00,15.48,15.48,15.38,15.42,1021905.0,15.48,15.48,15.38,15.42,1021905.0
2015-12-18 12:40:00,15.42,15.43,15.4,15.4,438195.0,15.42,15.43,15.4,15.4,438195.0
2015-12-18 12:50:00,15.4,15.41,15.36,15.36,592845.0,15.4,15.41,15.36,15.36,592845.0
2015-12-18 13:00:00,15.36,15.37,15.31,15.35,1141230.0,15.36,15.37,15.31,15.35,1141230.0
2015-12-18 13:10:00,15.36,15.38,15.35,15.36,367725.0,15.36,15.38,15.35,15.36,367725.0
2015-12-18 13:20:00,15.36,15.36,15.32,15.34,614520.0,15.36,15.36,15.32,15.34,614520.0
2015-12-18 13:30:00,15.35,15.36,15.31,15.31,488355.0,15.35,15.36,15.31,15.31,488355.0
2015-12-18 13:40:00,15.31,15.34,15.3,15.31,415080.0,15.31,15.34,15.3,15.31,415080.0
2015-12-18 13:50:00,15.3,15.31,15.29,15.3,405795.0,15.3,15.31,15.29,15.3,405795.0
2015-12-18 14:00:00,15.3,15.33,15.3,15.32,583695.0,15.3,15.33,15.3,15.32,583695.0
2015-12-18 14:10:00,15.32,15.33,15.31,15.32,478095.0,15.32,15.33,15.31,15.32,478095.0
2015-12-18 14:20:00,15.33,15.42,15.33,15.41,550560.0,15.33,15.42,15.33,15.41,550560.0
2015-12-18 14:30:00,15.4,15.43,15.39,15.41,321645.0,15.4,15.43,15.39,15.41,321645.0
2015-12-18 14:40:00,15.41,15.41,15.35,15.36,381300.0,15.41,15.41,15.35,15.36,381300.0
2015-12-18 14:50:00,15.37,15.39,15.33,15.33,201105.0,15.37,15.39,15.33,15.33,201105.0
2015-12-18 15:00:00,15.34,15.37,15.34,15.36,687105.0,15.34,15.37,15.34,15.36,687105.0
2015-12-18 15:10:00,15.36,15.36,15.31,15.31,484365.0,15.36,15.36,15.31,15.31,484365.0
2015-12-18 15:20:00,15.32,15.35,15.3,15.33,431460.0,15.32,15.35,15.3,15.33,431460.0
2015-12-18 15:30:00,15.33,15.37,15.33,15.35,423960.0,15.33,15.37,15.33,15.35,423960.0
2015-12-18 15:40:00,15.35,15.38,15.34,15.36,890775.0,15.35,15.38,15.34,15.36,890775.0
2015-12-18 15:50:00,15.36,15.38,15.34,15.37,3146280.0,15.36,15.38,15.34,15.37,3146280.0
2015-12-21 09:30:00,15.45,15.66,15.44,15.63,2093700.0,15.45,15.66,15.44,15.63,2093700.0
2015-12-21 09:40:00,15.62,15.69,15.57,15.67,1537320.0,15.62,15.69,15.57,15.67,1537320.0
2015-12-21 09:50:00,15.66,15.7,15.58,15.59,1231710.0,15.66,15.7,15.58,15.59,1231710.0
2015-12-21 10:00:00,15.58,15.65,15.58,15.63,741405.0,15.58,15.65,15.58,15.63,741405.0
2015-12-21 10:10:00,15.64,15.69,15.59,15.69,698850.0,15.64,15.69,15.59,15.69,698850.0
2015-12-21 10:20:00,15.67,15.72,15.67,15.68,1601235.0,15.67,15.72,15.67,15.68,1601235.0
2015-12-21 10:30:00,15.69,15.71,15.66,15.69,718290.0,15.69,15.71,15.66,15.69,718290.0
2015-12-21 10:40:00,15.68,15.7,15.58,15.59,1527915.0,15.68,15.7,15.58,15.59,1527915.0
2015-12-21 10:50:00,15.59,15.61,15.53,15.6,737280.0,15.59,15.61,15.53,15.6,737280.0
2015-12-21 11:00:00,15.6,15.63,15.55,15.56,265830.0,15.6,15.63,15.55,15.56,265830.0
2015-12-21 11:10:00,15.56,15.57,15.51,15.53,618285.0,15.56,15.57,15.51,15.53,618285.0
2015-12-21 11:20:00,15.53,15.55,15.49,15.51,465645.0,15.53,15.55,15.49,15.51,465645.0
2015-12-21 11:30:00,15.51,15.52,15.43,15.45,636375.0,15.51,15.52,15.43,15.45,636375.0
2015-12-21 11:40:00,15.44,15.49,15.41,15.47,458040.0,15.44,15.49,15.41,15.47,458040.0
2015-12-21 11:50:00,15.46,15.53,15.45,15.51,872655.0,15.46,15.53,15.45,15.51,872655.0
2015-12-21 12:00:00,15.51,15.58,15.51,15.57,768720.0,15.51,15.58,15.51,15.57,768720.0
2015-12-21 12:10:00,15.56,15.58,15.51,15.52,306195.0,15.56,15.58,15.51,15.52,306195.0
2015-12-21 12:20:00,15.52,15.53,15.5,15.51,217380.0,15.52,15.53,15.5,15.51,217380.0
2015-12-21 12:30:00,15.5,15.55,15.5,15.51,981045.0,15.5,15.55,15.5,15.51,981045.0
2015-12-21 12:40:00,15.52,15.53,15.5,15.51,490515.0,15.52,15.53,15.5,15.51,490515.0
2015-12-21 12:50:00,15.51,15.56,15.51,15.54,248490.0,15.51,15.56,15.51,15.54,248490.0
2015-12-21 13:00:00,15.55,15.58,15.51,15.51,237180.0,15.55,15.58,15.51,15.51,237180.0
2015-12-21 13:10:00,15.52,15.55,15.5,15.52,543675.0,15.52,15.55,15.5,15.52,543675.0
2015-12-21 13:20:00,15.52,15.53,15.5,15.5,264780.0,15.52,15.53,15.5,15.5,264780.0
2015-12-21 13:30:00,15.51,15.56,15.51,15.53,513390.0,15.51,15.56,15.51,15.53,513390.0
2015-12-21 13:40:00,15.52,15.55,15.51,15.53,266355.0,15.52,15.55,15.51,15.53,266355.0
2015-12-21 13:50:00,15.53,15.53,15.51,15.53,78345.0,15.53,15.53,15.51,15.53,78345.0
2015-12-21 14:00:00,15.53,15.53,15.51,15.53,153690.0,15.53,15.53,15.51,15.53,153690.0
2015-12-21 14:10:00,15.53,15.56,15.51,15.52,400365.0,15.53,15.56,15.51,15.52,400365.0
2015-12-21 14:20:00,15.52,15.55,15.5,15.53,213420.0,15.52,15.55,15.5,15.53,213420.0
2015-12-21 14:30:00,15.51,15.53,15.51,15.52,332100.0,15.51,15.53,15.51,15.52,332100.0
2015-12-21 14:40:00,15.52,15.52,15.49,15.51,221505.0,15.52,15.52,15.49,15.51,221505.0
2015-12-21 14:50:00,15.51,15.52,15.47,15.5,246975.0,15.51,15.52,15.47,15.5,246975.0
2015-12-21 15:00:00,15.49,15.51,15.45,15.45,324390.0,15.49,15.51,15.45,15.45,324390.0
2015-12-21 15:10:00,15.44,15.48,15.42,15.46,242385.0,15.44,15.48,15.42,15.46,242385.0
2015-12-21 15:20:00,15.47,15.48,15.43,15.45,230685.0,15.47,15.48,15.43,15.45,230685.0
2015-12-21 15:30:00,15.45,15.48,15.45,15.46,342840.0,15.45,15.48,15.45,15.46,342840.0
2015-12-21 15:40:00,15.47,15.49,15.45,15.48,483480.0,15.47,15.49,15.45,15.48,483480.0
2015-12-21 15:50:00,15.48,15.51,15.47,15.5,1396680.0,15.48,15.51,15.47,15.5,1396680.0
2015-12-22 09:30:00,15.67,15.67,15.52,15.57,1173075.0,15.67,15.67,15.52,15.57,1173075.0
2015-12-22 09:40:00,15.58,15.65,15.56,15.57,680775.0,15.58,15.65,15.56,15.57,680775.0
2015-12-22 09:50:00,15.57,15.66,15.54,15.65,1601025.0,15.57,15.66,15.54,15.65,1601025.0
2015-12-22 10:00:00,15.64,15.77,15.63,15.63,2103990.0,15.64,15.77,15.63,15.63,2103990.0
2015-12-22 10:10:00,15.64,15.66,15.55,15.61,1142220.0,15.64,15.66,15.55,15.61,1142220.0
2015-12-22 10:20:00,15.61,15.64,15.55,15.55,673215.0,15.61,15.64,15.55,15.55,673215.0
2015-12-22 10:30:00,15.56,15.57,15.45,15.48,1365705.0,15.56,15.57,15.45,15.48,1365705.0
2015-12-22 10:40:00,15.49,15.58,15.47,15.54,1115415.0,15.49,15.58,15.47,15.54,1115415.0
2015-12-22 10:50:00,15.54,15.54,15.49,15.49,310035.0,15.54,15.54,15.49,15.49,310035.0
2015-12-22 11:00:00,15.5,15.55,15.5,15.53,426645.0,15.5,15.55,15.5,15.53,426645.0
2015-12-22 11:10:00,15.54,15.56,15.52,15.53,332865.0,15.54,15.56,15.52,15.53,332865.0
2015-12-22 11:20:00,15.54,15.54,15.51,15.53,256635.0,15.54,15.54,15.51,15.53,256635.0
2015-12-22 11:30:00,15.53,15.56,15.52,15.53,235425.0,15.53,15.56,15.52,15.53,235425.0
2015-12-22 11:40:00,15.55,15.55,15.52,15.53,260325.0,15.55,15.55,15.52,15.53,260325.0
2015-12-22 11:50:00,15.53,15.54,15.49,15.51,297945.0,15.53,15.54,15.49,15.51,297945.0
2015-12-22 12:00:00,15.51,15.52,15.4,15.43,633855.0,15.51,15.52,15.4,15.43,633855.0
2015-12-22 12:10:00,15.41,15.46,15.38,15.42,457350.0,15.41,15.46,15.38,15.42,457350.0
2015-12-22 12:20:00,15.42,15.43,15.38,15.38,262995.0,15.42,15.43,15.38,15.38,262995.0
2015-12-22 12:30:00,15.38,15.46,15.35,15.44,605715.0,15.38,15.46,15.35,15.44,605715.0
2015-12-22 12:40:00,15.44,15.46,15.4,15.41,997830.0,15.44,15.46,15.4,15.41,997830.0
2015-12-22 12:50:00,15.4,15.43,15.37,15.39,1501215.0,15.4,15.43,15.37,15.39,1501215.0
2015-12-22 13:00:00,15.4,15.41,15.36,15.37,726525.0,15.4,15.41,15.36,15.37,726525.0
2015-12-22 13:10:00,15.37,15.39,15.36,15.38,313710.0,15.37,15.39,15.36,15.38,313710.0
2015-12-22 13:20:00,15.38,15.43,15.38,15.4,280500.0,15.38,15.43,15.38,15.4,280500.0
2015-12-22 13:30:00,15.4,15.45,15.39,15.44,312015.0,15.4,15.45,15.39,15.44,312015.0
2015-12-22 13:40:00,15.44,15.47,15.43,15.46,162120.0,15.44,15.47,15.43,15.46,162120.0
2015-12-22 13:50:00,15.46,15.48,15.46,15.47,369690.0,15.46,15.48,15.46,15.47,369690.0
2015-12-22 14:00:00,15.48,15.48,15.46,15.46,105840.0,15.48,15.48,15.46,15.46,105840.0
2015-12-22 14:10:00,15.46,15.47,15.44,15.46,209775.0,15.46,15.47,15.44,15.46,209775.0
2015-12-22 14:20:00,15.46,15.47,15.44,15.44,213450.0,15.46,15.47,15.44,15.44,213450.0
2015-12-22 14:30:00,15.44,15.47,15.43,15.46,209745.0,15.44,15.47,15.43,15.46,209745.0
2015-12-22 14:40:00,15.45,15.48,15.45,15.47,176025.0,15.45,15.48,15.45,15.47,176025.0
2015-12-22 14:50:00,15.47,15.49,15.47,15.48,261015.0,15.47,15.49,15.47,15.48,261015.0
2015-12-22 15:00:00,15.49,15.49,15.47,15.47,184875.0,15.49,15.49,15.47,15.47,184875.0
2015-12-22 15:10:00,15.47,15.48,15.43,15.43,530370.0,15.47,15.48,15.43,15.43,530370.0
2015-12-22 15:20:00,15.43,15.45,15.42,15.44,240120.0,15.43,15.45,15.42,15.44,240120.0
2015-12-22 15:30:00,15.44,15.45,15.39,15.4,728040.0,15.44,15.45,15.39,15.4,728040.0
2015-12-22 15:40:00,15.4,15.4,15.34,15.34,592800.0,15.4,15.4,15.34,15.34,592800.0
2015-12-22 15:50:00,15.35,15.37,15.31,15.33,3063765.0,15.35,15.37,15.31,15.33,3063765.0
2015-12-23 09:30:00,15.48,15.49,15.38,15.47,949635.0,15.48,15.49,15.38,15.47,949635.0
2015-12-23 09:40:00,15.47,15.53,15.45,15.53,768510.0,15.47,15.53,15.45,15.53,768510.0
2015-12-23 09:50:00,15.53,15.56,15.46,15.48,1097925.0,15.53,15.56,15.46,15.48,1097925.0
2015-12-23 10:00:00,15.48,15.49,15.42,15.45,642705.0,15.48,15.49,15.42,15.45,642705.0
2015-12-23 10:10:00,15.44,15.46,15.41,15.44,532485.0,15.44,15.46,15.41,15.44,532485.0
2015-12-23 10:20:00,15.44,15.46,15.4,15.41,447780.0,15.44,15.46,15.4,15.41,447780.0
2015-12-23 10:30:00,15.41,15.47,15.41,15.44,728610.0,15.41,15.47,15.41,15.44,728610.0
2015-12-23 10:40:00,15.44,15.46,15.42,15.43,595800.0,15.44,15.46,15.42,15.43,595800.0
2015-12-23 10:50:00,15.43,15.46,15.43,15.44,223290.0,15.43,15.46,15.43,15.44,223290.0
2015-12-23 11:00:00,15.44,15.45,15.4,15.41,340470.0,15.44,15.45,15.4,15.41,340470.0
2015-12-23 11:10:00,15.41,15.44,15.41,15.44,385590.0,15.41,15.44,15.41,15.44,385590.0
2015-12-23 11:20:00,15.44,15.44,15.38,15.39,360585.0,15.44,15.44,15.38,15.39,360585.0
2015-12-23 11:30:00,15.39,15.42,15.37,15.39,445455.0,15.39,15.42,15.37,15.39,445455.0
2015-12-23 11:40:00,15.38,15.4,15.38,15.39,252525.0,15.38,15.4,15.38,15.39,252525.0
2015-12-23 11:50:00,15.39,15.39,15.35,15.37,294510.0,15.39,15.39,15.35,15.37,294510.0
2015-12-23 12:00:00,15.37,15.42,15.37,15.4,350190.0,15.37,15.42,15.37,15.4,350190.0
2015-12-23 12:10:00,15.4,15.41,15.38,15.39,316260.0,15.4,15.41,15.38,15.39,316260.0
2015-12-23 12:20:00,15.39,15.39,15.36,15.37,227205.0,15.39,15.39,15.36,15.37,227205.0
2015-12-23 12:30:00,15.37,15.38,15.35,15.35,172680.0,15.37,15.38,15.35,15.35,172680.0
2015-12-23 12:40:00,15.35,15.37,15.34,15.36,335445.0,15.35,15.37,15.34,15.36,335445.0
2015-12-23 12:50:00,15.35,15.36,15.29,15.29,627645.0,15.35,15.36,15.29,15.29,627645.0
2015-12-23 13:00:00,15.29,15.31,15.21,15.23,876720.0,15.29,15.31,15.21,15.23,876720.0
2015-12-23 13:10:00,15.23,15.26,15.23,15.25,469185.0,15.23,15.26,15.23,15.25,469185.0
2015-12-23 13:20:00,15.26,15.29,15.25,15.26,315750.0,15.26,15.29,15.25,15.26,315750.0
2015-12-23 13:30:00,15.26,15.27,15.25,15.27,379500.0,15.26,15.27,15.25,15.27,379500.0
2015-12-23 13:40:00,15.27,15.33,15.26,15.32,619905.0,15.27,15.33,15.26,15.32,619905.0
2015-12-23 13:50:00,15.32,15.35,15.31,15.33,462240.0,15.32,15.35,15.31,15.33,462240.0
2015-12-23 14:00:00,15.33,15.34,15.31,15.34,374370.0,15.33,15.34,15.31,15.34,374370.0
2015-12-23 14:10:00,15.34,15.34,15.31,15.33,297600.0,15.34,15.34,15.31,15.33,297600.0
2015-12-23 14:20:00,15.34,15.36,15.31,15.35,136770.0,15.34,15.36,15.31,15.35,136770.0
2015-12-23 14:30:00,15.35,15.38,15.35,15.35,367380.0,15.35,15.38,15.35,15.35,367380.0
2015-12-23 14:40:00,15.35,15.35,15.33,15.34,193440.0,15.35,15.35,15.33,15.34,193440.0
2015-12-23 14:50:00,15.34,15.35,15.33,15.33,208110.0,15.34,15.35,15.33,15.33,208110.0
2015-12-23 15:00:00,15.34,15.34,15.29,15.29,431685.0,15.34,15.34,15.29,15.29,431685.0
2015-12-23 15:10:00,15.29,15.31,15.29,15.3,187650.0,15.29,15.31,15.29,15.3,187650.0
2015-12-23 15:20:00,15.29,15.33,15.29,15.32,239640.0,15.29,15.33,15.29,15.32,239640.0
2015-12-23 15:30:00,15.31,15.33,15.29,15.31,279885.0,15.31,15.33,15.29,15.31,279885.0
2015-12-23 15:40:00,15.32,15.32,15.3,15.31,701655.0,15.32,15.32,15.3,15.31,701655.0
2015-12-23 15:50:00,15.32,15.32,15.29,15.31,1333275.0,15.32,15.32,15.29,15.31,1333275.0
2015-12-24 09:30:00,15.37,15.37,15.26,15.36,531600.0,15.37,15.37,15.26,15.36,531600.0
2015-12-24 09:40:00,15.34,15.36,15.28,15.33,414525.0,15.34,15.36,15.28,15.33,414525.0
2015-12-24 09:50:00,15.32,15.35,15.3,15.31,276000.0,15.32,15.35,15.3,15.31,276000.0
2015-12-24 10:00:00,15.31,15.33,15.27,15.29,237075.0,15.31,15.33,15.27,15.29,237075.0
2015-12-24 10:10:00,15.3,15.3,15.24,15.27,847155.0,15.3,15.3,15.24,15.27,847155.0
2015-12-24 10:20:00,15.27,15.29,15.23,15.26,716490.0,15.27,15.29,15.23,15.26,716490.0
2015-12-24 10:30:00,15.25,15.27,15.22,15.25,678555.0,15.25,15.27,15.22,15.25,678555.0
2015-12-24 10:40:00,15.25,15.32,15.24,15.31,608940.0,15.25,15.32,15.24,15.31,608940.0
2015-12-24 10:50:00,15.29,15.35,15.29,15.34,335745.0,15.29,15.35,15.29,15.34,335745.0
2015-12-24 11:00:00,15.33,15.35,15.31,15.32,343755.0,15.33,15.35,15.31,15.32,343755.0
2015-12-24 11:10:00,15.32,15.35,15.32,15.35,215115.0,15.32,15.35,15.32,15.35,215115.0
2015-12-24 11:20:00,15.35,15.37,15.35,15.37,254100.0,15.35,15.37,15.35,15.37,254100.0
2015-12-24 11:30:00,15.37,15.39,15.36,15.39,368535.0,15.37,15.39,15.36,15.39,368535.0
2015-12-24 11:40:00,15.39,15.41,15.39,15.4,264405.0,15.39,15.41,15.39,15.4,264405.0
2015-12-24 11:50:00,15.4,15.4,15.38,15.39,160080.0,15.4,15.4,15.38,15.39,160080.0
2015-12-24 12:00:00,15.39,15.41,15.38,15.41,212640.0,15.39,15.41,15.38,15.41,212640.0
2015-12-24 12:10:00,15.41,15.42,15.39,15.42,177090.0,15.41,15.42,15.39,15.42,177090.0
2015-12-24 12:20:00,15.42,15.45,15.41,15.45,384630.0,15.42,15.45,15.41,15.45,384630.0
2015-12-24 12:30:00,15.44,15.46,15.41,15.41,350955.0,15.44,15.46,15.41,15.41,350955.0
2015-12-24 12:40:00,15.42,15.43,15.4,15.41,376305.0,15.42,15.43,15.4,15.41,376305.0
2015-12-24 12:50:00,15.4,15.41,15.37,15.38,889305.0,15.4,15.41,15.37,15.38,889305.0
2015-12-28 09:30:00,15.43,15.47,15.36,15.42,1122810.0,15.43,15.47,15.36,15.42,1122810.0
2015-12-28 09:40:00,15.41,15.41,15.37,15.37,335265.0,15.41,15.41,15.37,15.37,335265.0
2015-12-28 09:50:00,15.38,15.39,15.31,15.32,336570.0,15.38,15.39,15.31,15.32,336570.0
2015-12-28 10:00:00,15.32,15.33,15.21,15.27,1175370.0,15.32,15.33,15.21,15.27,1175370.0
2015-12-28 10:10:00,15.27,15.28,15.22,15.24,419250.0,15.27,15.28,15.22,15.24,419250.0
2015-12-28 10:20:00,15.24,15.3,15.21,15.28,918360.0,15.24,15.3,15.21,15.28,918360.0
2015-12-28 10:30:00,15.28,15.29,15.26,15.28,350025.0,15.28,15.29,15.26,15.28,350025.0
2015-12-28 10:40:00,15.27,15.29,15.22,15.22,252780.0,15.27,15.29,15.22,15.22,252780.0
2015-12-28 10:50:00,15.22,15.27,15.21,15.24,553170.0,15.22,15.27,15.21,15.24,553170.0
2015-12-28 11:00:00,15.24,15.26,15.21,15.26,482190.0,15.24,15.26,15.21,15.26,482190.0
2015-12-28 11:10:00,15.25,15.25,15.21,15.21,395325.0,15.25,15.25,15.21,15.21,395325.0
2015-12-28 11:20:00,15.21,15.22,15.17,15.2,1073880.0,15.21,15.22,15.17,15.2,1073880.0
2015-12-28 11:30:00,15.21,15.27,15.21,15.27,647865.0,15.21,15.27,15.21,15.27,647865.0
2015-12-28 11:40:00,15.27,15.27,15.22,15.23,367080.0,15.27,15.27,15.22,15.23,367080.0
2015-12-28 11:50:00,15.23,15.24,15.18,15.18,175050.0,15.23,15.24,15.18,15.18,175050.0
2015-12-28 12:00:00,15.18,15.22,15.18,15.18,250005.0,15.18,15.22,15.18,15.18,250005.0
2015-12-28 12:10:00,15.18,15.18,15.12,15.12,1198215.0,15.18,15.18,15.12,15.12,1198215.0
2015-12-28 12:20:00,15.12,15.13,15.07,15.12,760080.0,15.12,15.13,15.07,15.12,760080.0
2015-12-28 12:30:00,15.13,15.13,15.09,15.11,262485.0,15.13,15.13,15.09,15.11,262485.0
2015-12-28 12:40:00,15.12,15.12,15.04,15.09,1012890.0,15.12,15.12,15.04,15.09,1012890.0
2015-12-28 12:50:00,15.09,15.12,15.04,15.04,938460.0,15.09,15.12,15.04,15.04,938460.0
2015-12-28 13:00:00,15.05,15.08,15.04,15.07,388290.0,15.05,15.08,15.04,15.07,388290.0
2015-12-28 13:10:00,15.07,15.1,15.05,15.09,457650.0,15.07,15.1,15.05,15.09,457650.0
2015-12-28 13:20:00,15.09,15.15,15.09,15.13,670950.0,15.09,15.15,15.09,15.13,670950.0
2015-12-28 13:30:00,15.12,15.16,15.11,15.15,467595.0,15.12,15.16,15.11,15.15,467595.0
2015-12-28 13:40:00,15.15,15.15,15.1,15.1,402165.0,15.15,15.15,15.1,15.1,402165.0
2015-12-28 13:50:00,15.1,15.12,15.09,15.09,236295.0,15.1,15.12,15.09,15.09,236295.0
2015-12-28 14:00:00,15.1,15.13,15.1,15.13,541140.0,15.1,15.13,15.1,15.13,541140.0
2015-12-28 14:10:00,15.13,15.15,15.11,15.14,410760.0,15.13,15.15,15.11,15.14,410760.0
2015-12-28 14:20:00,15.14,15.16,15.14,15.15,297285.0,15.14,15.16,15.14,15.15,297285.0
2015-12-28 14:30:00,15.16,15.17,15.14,15.16,169320.0,15.16,15.17,15.14,15.16,169320.0
2015-12-28 14:40:00,15.16,15.17,15.15,15.17,223920.0,15.16,15.17,15.15,15.17,223920.0
2015-12-28 14:50:00,15.17,15.2,15.16,15.18,551160.0,15.17,15.2,15.16,15.18,551160.0
2015-12-28 15:00:00,15.19,15.22,15.18,15.21,379485.0,15.19,15.22,15.18,15.21,379485.0
2015-12-28 15:10:00,15.21,15.23,15.2,15.23,572865.0,15.21,15.23,15.2,15.23,572865.0
2015-12-28 15:20:00,15.23,15.25,15.22,15.25,735105.0,15.23,15.25,15.22,15.25,735105.0
2015-12-28 15:30:00,15.25,15.28,15.24,15.27,754740.0,15.25,15.28,15.24,15.27,754740.0
2015-12-28 15:40:00,15.27,15.29,15.25,15.27,1213890.0,15.27,15.29,15.25,15.27,1213890.0
2015-12-28 15:50:00,15.27,15.28,15.25,15.27,964530.0,15.27,15.28,15.25,15.27,964530.0
2015-12-29 09:30:00,15.34,15.41,15.34,15.38,987600.0,15.34,15.41,15.34,15.38,987600.0
2015-12-29 09:40:00,15.38,15.38,15.3,15.33,531225.0,15.38,15.38,15.3,15.33,531225.0
2015-12-29 09:50:00,15.34,15.4,15.32,15.4,362175.0,15.34,15.4,15.32,15.4,362175.0
2015-12-29 10:00:00,15.39,15.53,15.38,15.49,1305720.0,15.39,15.53,15.38,15.49,1305720.0
2015-12-29 10:10:00,15.5,15.51,15.44,15.47,778530.0,15.5,15.51,15.44,15.47,778530.0
2015-12-29 10:20:00,15.46,15.47,15.42,15.46,454155.0,15.46,15.47,15.42,15.46,454155.0
2015-12-29 10:30:00,15.45,15.49,15.45,15.47,998445.0,15.45,15.49,15.45,15.47,998445.0
2015-12-29 10:40:00,15.47,15.5,15.43,15.48,455445.0,15.47,15.5,15.43,15.48,455445.0
2015-12-29 10:50:00,15.49,15.5,15.47,15.49,459375.0,15.49,15.5,15.47,15.49,459375.0
2015-12-29 11:00:00,15.49,15.57,15.49,15.55,1435020.0,15.49,15.57,15.49,15.55,1435020.0
2015-12-29 11:10:00,15.55,15.57,15.54,15.56,555420.0,15.55,15.57,15.54,15.56,555420.0
2015-12-29 11:20:00,15.56,15.6,15.54,15.59,601245.0,15.56,15.6,15.54,15.59,601245.0
2015-12-29 11:30:00,15.58,15.6,15.54,15.55,444240.0,15.58,15.6,15.54,15.55,444240.0
2015-12-29 11:40:00,15.56,15.56,15.5,15.5,522780.0,15.56,15.56,15.5,15.5,522780.0
2015-12-29 11:50:00,15.51,15.53,15.5,15.52,337560.0,15.51,15.53,15.5,15.52,337560.0
2015-12-29 12:00:00,15.52,15.52,15.5,15.52,153150.0,15.52,15.52,15.5,15.52,153150.0
2015-12-29 12:10:00,15.53,15.55,15.51,15.54,459255.0,15.53,15.55,15.51,15.54,459255.0
2015-12-29 12:20:00,15.55,15.56,15.52,15.52,450225.0,15.55,15.56,15.52,15.52,450225.0
2015-12-29 12:30:00,15.52,15.54,15.52,15.52,263340.0,15.52,15.54,15.52,15.52,263340.0
2015-12-29 12:40:00,15.52,15.54,15.52,15.53,262170.0,15.52,15.54,15.52,15.53,262170.0
2015-12-29 12:50:00,15.53,15.55,15.53,15.55,408615.0,15.53,15.55,15.53,15.55,408615.0
2015-12-29 13:00:00,15.54,15.58,15.54,15.57,457770.0,15.54,15.58,15.54,15.57,457770.0
2015-12-29 13:10:00,15.58,15.58,15.56,15.58,412260.0,15.58,15.58,15.56,15.58,412260.0
2015-12-29 13:20:00,15.58,15.6,15.58,15.6,643650.0,15.58,15.6,15.58,15.6,643650.0
2015-12-29 13:30:00,15.6,15.6,15.55,15.56,454980.0,15.6,15.6,15.55,15.56,454980.0
2015-12-29 13:40:00,15.57,15.6,15.57,15.6,239055.0,15.57,15.6,15.57,15.6,239055.0
2015-12-29 13:50:00,15.6,15.65,15.59,15.64,669540.0,15.6,15.65,15.59,15.64,669540.0
2015-12-29 14:00:00,15.64,15.67,15.64,15.65,560955.0,15.64,15.67,15.64,15.65,560955.0
2015-12-29 14:10:00,15.65,15.67,15.62,15.62,1238745.0,15.65,15.67,15.62,15.62,1238745.0
2015-12-29 14:20:00,15.63,15.68,15.62,15.67,550860.0,15.63,15.68,15.62,15.67,550860.0
2015-12-29 14:30:00,15.67,15.69,15.65,15.69,851445.0,15.67,15.69,15.65,15.69,851445.0
2015-12-29 14:40:00,15.69,15.75,15.69,15.74,1258380.0,15.69,15.75,15.69,15.74,1258380.0
2015-12-29 14:50:00,15.74,15.78,15.73,15.78,978705.0,15.74,15.78,15.73,15.78,978705.0
2015-12-29 15:00:00,15.77,15.79,15.74,15.74,962025.0,15.77,15.79,15.74,15.74,962025.0
2015-12-29 15:10:00,15.74,15.8,15.74,15.79,1128060.0,15.74,15.8,15.74,15.79,1128060.0
2015-12-29 15:20:00,15.78,15.82,15.77,15.81,1885575.0,15.78,15.82,15.77,15.81,1885575.0
2015-12-29 15:30:00,15.81,15.83,15.76,15.8,1948695.0,15.81,15.83,15.76,15.8,1948695.0
2015-12-29 15:40:00,15.8,15.83,15.79,15.83,1328730.0,15.8,15.83,15.79,15.83,1328730.0
2015-12-29 15:50:00,15.82,15.85,15.8,15.81,2265150.0,15.82,15.85,15.8,15.81,2265150.0
2015-12-30 09:30:00,15.77,15.98,15.71,15.94,2977440.0,15.77,15.98,15.71,15.94,2977440.0
2015-12-30 09:40:00,15.93,16.11,15.91,15.98,3868050.0,15.93,16.11,15.91,15.98,3868050.0
2015-12-30 09:50:00,15.99,16.04,15.93,15.97,2187135.0,15.99,16.04,15.93,15.97,2187135.0
2015-12-30 10:00:00,15.97,16.08,15.96,16.01,2770545.0,15.97,16.08,15.96,16.01,2770545.0
2015-12-30 10:10:00,16.01,16.08,16.01,16.07,2053905.0,16.01,16.08,16.01,16.07,2053905.0
2015-12-30 10:20:00,16.07,16.07,15.98,16.01,1392555.0,16.07,16.07,15.98,16.01,1392555.0
2015-12-30 10:30:00,16.0,16.07,15.98,16.06,1395060.0,16.0,16.07,15.98,16.06,1395060.0
2015-12-30 10:40:00,16.06,16.19,16.05,16.16,3053100.0,16.06,16.19,16.05,16.16,3053100.0
2015-12-30 10:50:00,16.16,16.18,16.08,16.08,1299750.0,16.16,16.18,16.08,16.08,1299750.0
2015-12-30 11:00:00,16.09,16.15,16.08,16.11,1228650.0,16.09,16.15,16.08,16.11,1228650.0
2015-12-30 11:10:00,16.11,16.12,16.09,16.1,1101375.0,16.11,16.12,16.09,16.1,1101375.0
2015-12-30 11:20:00,16.11,16.19,16.1,16.17,1314165.0,16.11,16.19,16.1,16.17,1314165.0
2015-12-30 11:30:00,16.17,16.19,16.15,16.16,765615.0,16.17,16.19,16.15,16.16,765615.0
2015-12-30 11:40:00,16.16,16.17,16.12,16.15,755955.0,16.16,16.17,16.12,16.15,755955.0
2015-12-30 11:50:00,16.16,16.19,16.15,16.18,826740.0,16.16,16.19,16.15,16.18,826740.0
2015-12-30 12:00:00,16.18,16.23,16.17,16.23,1344030.0,16.18,16.23,16.17,16.23,1344030.0
2015-12-30 12:10:00,16.22,16.24,16.18,16.19,1657845.0,16.22,16.24,16.18,16.19,1657845.0
2015-12-30 12:20:00,16.18,16.22,16.17,16.19,801630.0,16.18,16.22,16.17,16.19,801630.0
2015-12-30 12:30:00,16.19,16.2,16.1,16.1,1248990.0,16.19,16.2,16.1,16.1,1248990.0
2015-12-30 12:40:00,16.11,16.14,16.09,16.11,657135.0,16.11,16.14,16.09,16.11,657135.0
2015-12-30 12:50:00,16.11,16.12,16.09,16.1,476220.0,16.11,16.12,16.09,16.1,476220.0
2015-12-30 13:00:00,16.1,16.12,16.05,16.06,647805.0,16.1,16.12,16.05,16.06,647805.0
2015-12-30 13:10:00,16.06,16.08,16.02,16.06,733020.0,16.06,16.08,16.02,16.06,733020.0
2015-12-30 13:20:00,16.05,16.05,15.99,16.04,844500.0,16.05,16.05,15.99,16.04,844500.0
2015-12-30 13:30:00,16.04,16.09,16.04,16.06,739395.0,16.04,16.09,16.04,16.06,739395.0
2015-12-30 13:40:00,16.06,16.1,16.05,16.07,507480.0,16.06,16.1,16.05,16.07,507480.0
2015-12-30 13:50:00,16.07,16.07,16.05,16.06,313650.0,16.07,16.07,16.05,16.06,313650.0
2015-12-30 14:00:00,16.06,16.06,16.02,16.04,480870.0,16.06,16.06,16.02,16.04,480870.0
2015-12-30 14:10:00,16.03,16.05,16.02,16.03,274020.0,16.03,16.05,16.02,16.03,274020.0
2015-12-30 14:20:00,16.04,16.04,15.97,15.99,937830.0,16.04,16.04,15.97,15.99,937830.0
2015-12-30 14:30:00,15.99,16.02,15.95,15.98,717480.0,15.99,16.02,15.95,15.98,717480.0
2015-12-30 14:40:00,15.98,15.99,15.95,15.96,681165.0,15.98,15.99,15.95,15.96,681165.0
2015-12-30 14:50:00,15.97,15.97,15.94,15.96,571665.0,15.97,15.97,15.94,15.96,571665.0
2015-12-30 15:00:00,15.96,15.98,15.94,15.95,498600.0,15.96,15.98,15.94,15.95,498600.0
2015-12-30 15:10:00,15.94,15.97,15.94,15.95,732795.0,15.94,15.97,15.94,15.95,732795.0
2015-12-30 15:20:00,15.96,15.97,15.93,15.95,706725.0,15.96,15.97,15.93,15.95,706725.0
2015-12-30 15:30:00,15.95,15.95,15.88,15.9,1249620.0,15.95,15.95,15.88,15.9,1249620.0
2015-12-30 15:40:00,15.9,15.93,15.86,15.89,1199850.0,15.9,15.93,15.86,15.89,1199850.0
2015-12-30 15:50:00,15.9,15.9,15.86,15.87,1778535.0,15.9,15.9,15.86,15.87,1778535.0
2015-12-31 09:30:00,15.9,16.17,15.89,16.13,2772525.0,15.9,16.17,15.89,16.13,2772525.0
2015-12-31 09:40:00,16.13,16.23,16.09,16.12,2503335.0,16.13,16.23,16.09,16.12,2503335.0
2015-12-31 09:50:00,16.12,16.13,16.05,16.1,1906455.0,16.12,16.13,16.05,16.1,1906455.0
2015-12-31 10:00:00,16.11,16.15,16.04,16.07,2084355.0,16.11,16.15,16.04,16.07,2084355.0
2015-12-31 10:10:00,16.08,16.13,16.06,16.09,1135095.0,16.08,16.13,16.06,16.09,1135095.0
2015-12-31 10:20:00,16.09,16.09,16.02,16.03,909615.0,16.09,16.09,16.02,16.03,909615.0
2015-12-31 10:30:00,16.03,16.05,15.99,16.03,739800.0,16.03,16.05,15.99,16.03,739800.0
2015-12-31 10:40:00,16.03,16.09,16.02,16.06,659475.0,16.03,16.09,16.02,16.06,659475.0
2015-12-31 10:50:00,16.06,16.1,16.05,16.08,483315.0,16.06,16.1,16.05,16.08,483315.0
2015-12-31 11:00:00,16.08,16.16,16.08,16.15,915960.0,16.08,16.16,16.08,16.15,915960.0
2015-12-31 11:10:00,16.16,16.17,16.12,16.15,393255.0,16.16,16.17,16.12,16.15,393255.0
2015-12-31 11:20:00,16.15,16.15,16.1,16.13,758355.0,16.15,16.15,16.1,16.13,758355.0
2015-12-31 11:30:00,16.13,16.15,16.1,16.15,512070.0,16.13,16.15,16.1,16.15,512070.0
2015-12-31 11:40:00,16.15,16.18,16.15,16.16,735765.0,16.15,16.18,16.15,16.16,735765.0
2015-12-31 11:50:00,16.17,16.21,16.16,16.21,844515.0,16.17,16.21,16.16,16.21,844515.0
2015-12-31 12:00:00,16.2,16.21,16.14,16.17,502230.0,16.2,16.21,16.14,16.17,502230.0
2015-12-31 12:10:00,16.17,16.19,16.16,16.18,407340.0,16.17,16.19,16.16,16.18,407340.0
2015-12-31 12:20:00,16.18,16.21,16.17,16.18,464400.0,16.18,16.21,16.17,16.18,464400.0
2015-12-31 12:30:00,16.18,16.19,16.14,16.18,409605.0,16.18,16.19,16.14,16.18,409605.0
2015-12-31 12:40:00,16.18,16.18,16.13,16.13,417705.0,16.18,16.18,16.13,16.13,417705.0
2015-12-31 12:50:00,16.13,16.14,16.06,16.06,592275.0,16.13,16.14,16.06,16.06,592275.0
2015-12-31 13:00:00,16.07,16.09,16.03,16.04,793695.0,16.07,16.09,16.03,16.04,793695.0
2015-12-31 13:10:00,16.05,16.08,16.04,16.07,530880.0,16.05,16.08,16.04,16.07,530880.0
2015-12-31 13:20:00,16.07,16.08,16.06,16.08,266595.0,16.07,16.08,16.06,16.08,266595.0
2015-12-31 13:30:00,16.07,16.07,16.03,16.03,641820.0,16.07,16.07,16.03,16.03,641820.0
2015-12-31 13:40:00,16.03,16.06,16.03,16.06,433575.0,16.03,16.06,16.03,16.06,433575.0
2015-12-31 13:50:00,16.06,16.09,16.04,16.06,660615.0,16.06,16.09,16.04,16.06,660615.0
2015-12-31 14:00:00,16.06,16.07,16.02,16.03,473595.0,16.06,16.07,16.02,16.03,473595.0
2015-12-31 14:10:00,16.03,16.03,15.99,16.01,722370.0,16.03,16.03,15.99,16.01,722370.0
2015-12-31 14:20:00,16.01,16.02,15.98,16.01,790290.0,16.01,16.02,15.98,16.01,790290.0
2015-12-31 14:30:00,16.01,16.01,15.97,15.97,290235.0,16.01,16.01,15.97,15.97,290235.0
2015-12-31 14:40:00,15.98,16.01,15.96,16.0,686085.0,15.98,16.01,15.96,16.0,686085.0
2015-12-31 14:50:00,16.0,16.06,16.0,16.0,554820.0,16.0,16.06,16.0,16.0,554820.0
2015-12-31 15:00:00,16.0,16.01,15.99,15.99,666795.0,16.0,16.01,15.99,15.99,666795.0
2015-12-31 15:10:00,15.99,16.0,15.95,15.98,791520.0,15.99,16.0,15.95,15.98,791520.0
2015-12-31 15:20:00,15.97,15.98,15.94,15.95,451995.0,15.97,15.98,15.94,15.95,451995.0
2015-12-31 15:30:00,15.94,16.0,15.94,15.99,812970.0,15.94,16.0,15.94,15.99,812970.0
2015-12-31 15:40:00,15.99,15.99,15.96,15.99,791130.0,15.99,15.99,15.96,15.99,791130.0
2015-12-31 15:50:00,16.0,16.01,15.99,16.0,3668595.0,16.0,16.01,15.99,16.0,3668595.0
2016-01-04 09:30:00,15.38,15.43,15.27,15.32,6404565.0,15.38,15.43,15.27,15.32,6404565.0
2016-01-04 09:40:00,15.33,15.33,15.06,15.15,6084165.0,15.33,15.33,15.06,15.15,6084165.0
2016-01-04 09:50:00,15.15,15.15,14.96,14.98,5362590.0,15.15,15.15,14.96,14.98,5362590.0
2016-01-04 10:00:00,14.98,14.98,14.83,14.84,3809130.0,14.98,14.98,14.83,14.84,3809130.0
2016-01-04 10:10:00,14.85,14.88,14.72,14.84,5747205.0,14.85,14.88,14.72,14.84,5747205.0
2016-01-04 10:20:00,14.84,14.87,14.69,14.76,3679980.0,14.84,14.87,14.69,14.76,3679980.0
2016-01-04 10:30:00,14.76,14.78,14.62,14.65,4203180.0,14.76,14.78,14.62,14.65,4203180.0
2016-01-04 10:40:00,14.65,14.8,14.63,14.76,2417010.0,14.65,14.8,14.63,14.76,2417010.0
2016-01-04 10:50:00,14.76,14.78,14.68,14.72,2681220.0,14.76,14.78,14.68,14.72,2681220.0
2016-01-04 11:00:00,14.71,14.79,14.69,14.74,2175000.0,14.71,14.79,14.69,14.74,2175000.0
2016-01-04 11:10:00,14.75,14.89,14.75,14.85,2529345.0,14.75,14.89,14.75,14.85,2529345.0
2016-01-04 11:20:00,14.86,14.88,14.8,14.84,1809705.0,14.86,14.88,14.8,14.84,1809705.0
2016-01-04 11:30:00,14.83,14.87,14.81,14.85,1078815.0,14.83,14.87,14.81,14.85,1078815.0
2016-01-04 11:40:00,14.85,14.86,14.8,14.83,982140.0,14.85,14.86,14.8,14.83,982140.0
2016-01-04 11:50:00,14.83,14.84,14.72,14.73,1958880.0,14.83,14.84,14.72,14.73,1958880.0
2016-01-04 12:00:00,14.74,14.75,14.67,14.68,1647690.0,14.74,14.75,14.67,14.68,1647690.0
2016-01-04 12:10:00,14.68,14.71,14.6,14.68,2834520.0,14.68,14.71,14.6,14.68,2834520.0
2016-01-04 12:20:00,14.67,14.78,14.66,14.77,1341465.0,14.67,14.78,14.66,14.77,1341465.0
2016-01-04 12:30:00,14.77,14.77,14.73,14.77,768180.0,14.77,14.77,14.73,14.77,768180.0
2016-01-04 12:40:00,14.76,14.83,14.73,14.82,999435.0,14.76,14.83,14.73,14.82,999435.0
2016-01-04 12:50:00,14.82,14.87,14.81,14.83,832605.0,14.82,14.87,14.81,14.83,832605.0
2016-01-04 13:00:00,14.83,14.86,14.81,14.84,742635.0,14.83,14.86,14.81,14.84,742635.0
2016-01-04 13:10:00,14.85,14.9,14.84,14.87,997365.0,14.85,14.9,14.84,14.87,997365.0
2016-01-04 13:20:00,14.87,14.89,14.85,14.88,1044810.0,14.87,14.89,14.85,14.88,1044810.0
2016-01-04 13:30:00,14.89,14.94,14.89,14.93,1000815.0,14.89,14.94,14.89,14.93,1000815.0
2016-01-04 13:40:00,14.94,14.99,14.91,14.97,997725.0,14.94,14.99,14.91,14.97,997725.0
2016-01-04 13:50:00,14.96,15.03,14.96,15.01,1664925.0,14.96,15.03,14.96,15.01,1664925.0
2016-01-04 14:00:00,15.0,15.01,14.96,14.97,874230.0,15.0,15.01,14.96,14.97,874230.0
2016-01-04 14:10:00,14.97,14.97,14.86,14.9,1166295.0,14.97,14.97,14.86,14.9,1166295.0
2016-01-04 14:20:00,14.9,14.91,14.84,14.86,871125.0,14.9,14.91,14.84,14.86,871125.0
2016-01-04 14:30:00,14.84,14.85,14.8,14.82,581580.0,14.84,14.85,14.8,14.82,581580.0
2016-01-04 14:40:00,14.82,14.93,14.81,14.91,1303560.0,14.82,14.93,14.81,14.91,1303560.0
2016-01-04 14:50:00,14.91,14.93,14.84,14.87,670095.0,14.91,14.93,14.84,14.87,670095.0
2016-01-04 15:00:00,14.86,14.88,14.82,14.83,1009905.0,14.86,14.88,14.82,14.83,1009905.0
2016-01-04 15:10:00,14.83,14.85,14.78,14.81,1223775.0,14.83,14.85,14.78,14.81,1223775.0
2016-01-04 15:20:00,14.8,14.8,14.72,14.77,1462470.0,14.8,14.8,14.72,14.77,1462470.0
2016-01-04 15:30:00,14.77,14.84,14.77,14.81,1294995.0,14.77,14.84,14.77,14.81,1294995.0
2016-01-04 15:40:00,14.81,14.91,14.81,14.89,2050455.0,14.81,14.91,14.81,14.89,2050455.0
2016-01-04 15:50:00,14.89,14.91,14.85,14.89,3584685.0,14.89,14.91,14.85,14.89,3584685.0
2016-01-05 09:30:00,15.09,15.13,14.96,14.97,4922895.0,15.09,15.13,14.96,14.97,4922895.0
2016-01-05 09:40:00,14.98,15.08,14.9,14.91,1880130.0,14.98,15.08,14.9,14.91,1880130.0
2016-01-05 09:50:00,14.92,14.94,14.72,14.83,3393285.0,14.92,14.94,14.72,14.83,3393285.0
2016-01-05 10:00:00,14.84,14.91,14.83,14.83,1633560.0,14.84,14.91,14.83,14.83,1633560.0
2016-01-05 10:10:00,14.83,14.98,14.83,14.95,1324305.0,14.83,14.98,14.83,14.95,1324305.0
2016-01-05 10:20:00,14.95,14.96,14.8,14.84,1194750.0,14.95,14.96,14.8,14.84,1194750.0
2016-01-05 10:30:00,14.84,14.94,14.83,14.93,712215.0,14.84,14.94,14.83,14.93,712215.0
2016-01-05 10:40:00,14.94,14.95,14.87,14.89,751335.0,14.94,14.95,14.87,14.89,751335.0
2016-01-05 10:50:00,14.89,14.9,14.86,14.89,856485.0,14.89,14.9,14.86,14.89,856485.0
2016-01-05 11:00:00,14.89,14.95,14.88,14.88,833115.0,14.89,14.95,14.88,14.88,833115.0
2016-01-05 11:10:00,14.88,14.88,14.82,14.83,785595.0,14.88,14.88,14.82,14.83,785595.0
2016-01-05 11:20:00,14.84,14.9,14.84,14.85,422940.0,14.84,14.9,14.84,14.85,422940.0
2016-01-05 11:30:00,14.84,14.89,14.83,14.88,560925.0,14.84,14.89,14.83,14.88,560925.0
2016-01-05 11:40:00,14.89,14.89,14.82,14.84,822180.0,14.89,14.89,14.82,14.84,822180.0
2016-01-05 11:50:00,14.84,14.86,14.81,14.83,601755.0,14.84,14.86,14.81,14.83,601755.0
2016-01-05 12:00:00,14.82,14.83,14.79,14.82,1365855.0,14.82,14.83,14.79,14.82,1365855.0
2016-01-05 12:10:00,14.82,14.84,14.78,14.79,545655.0,14.82,14.84,14.78,14.79,545655.0
2016-01-05 12:20:00,14.79,14.8,14.75,14.78,664500.0,14.79,14.8,14.75,14.78,664500.0
2016-01-05 12:30:00,14.76,14.8,14.75,14.77,487035.0,14.76,14.8,14.75,14.77,487035.0
2016-01-05 12:40:00,14.77,14.78,14.68,14.7,1126635.0,14.77,14.78,14.68,14.7,1126635.0
2016-01-05 12:50:00,14.69,14.78,14.67,14.76,1654305.0,14.69,14.78,14.67,14.76,1654305.0
2016-01-05 13:00:00,14.77,14.78,14.74,14.75,857745.0,14.77,14.78,14.74,14.75,857745.0
2016-01-05 13:10:00,14.74,14.78,14.73,14.75,679320.0,14.74,14.78,14.73,14.75,679320.0
2016-01-05 13:20:00,14.74,14.79,14.73,14.79,567750.0,14.74,14.79,14.73,14.79,567750.0
2016-01-05 13:30:00,14.79,14.83,14.78,14.82,767595.0,14.79,14.83,14.78,14.82,767595.0
2016-01-05 13:40:00,14.82,14.86,14.81,14.86,684225.0,14.82,14.86,14.81,14.86,684225.0
2016-01-05 13:50:00,14.86,14.92,14.84,14.88,711975.0,14.86,14.92,14.84,14.88,711975.0
2016-01-05 14:00:00,14.87,14.89,14.85,14.89,261525.0,14.87,14.89,14.85,14.89,261525.0
2016-01-05 14:10:00,14.88,14.95,14.87,14.95,661140.0,14.88,14.95,14.87,14.95,661140.0
2016-01-05 14:20:00,14.95,15.0,14.91,14.93,1233315.0,14.95,15.0,14.91,14.93,1233315.0
2016-01-05 14:30:00,14.93,14.93,14.88,14.9,440550.0,14.93,14.93,14.88,14.9,440550.0
2016-01-05 14:40:00,14.89,14.9,14.85,14.87,473280.0,14.89,14.9,14.85,14.87,473280.0
2016-01-05 14:50:00,14.87,14.98,14.87,14.91,502080.0,14.87,14.98,14.87,14.91,502080.0
2016-01-05 15:00:00,14.91,14.91,14.86,14.88,477930.0,14.91,14.91,14.86,14.88,477930.0
2016-01-05 15:10:00,14.88,14.91,14.87,14.88,386400.0,14.88,14.91,14.87,14.88,386400.0
2016-01-05 15:20:00,14.86,14.9,14.85,14.89,732030.0,14.86,14.9,14.85,14.89,732030.0
2016-01-05 15:30:00,14.88,14.9,14.87,14.89,584835.0,14.88,14.9,14.87,14.89,584835.0
2016-01-05 15:40:00,14.9,14.93,14.89,14.9,837810.0,14.9,14.93,14.89,14.9,837810.0
2016-01-05 15:50:00,14.9,14.92,14.89,14.89,1688520.0,14.9,14.92,14.89,14.89,1688520.0
2016-01-06 09:30:00,14.67,14.67,14.51,14.53,3533145.0,14.67,14.67,14.51,14.53,3533145.0
2016-01-06 09:40:00,14.52,14.56,14.42,14.54,5902260.0,14.52,14.56,14.42,14.54,5902260.0
2016-01-06 09:50:00,14.56,14.64,14.5,14.54,1514325.0,14.56,14.64,14.5,14.54,1514325.0
2016-01-06 10:00:00,14.54,14.55,14.4,14.46,2915985.0,14.54,14.55,14.4,14.46,2915985.0
2016-01-06 10:10:00,14.46,14.48,14.42,14.46,1257765.0,14.46,14.48,14.42,14.46,1257765.0
2016-01-06 10:20:00,14.47,14.66,14.46,14.6,2252595.0,14.47,14.66,14.46,14.6,2252595.0
2016-01-06 10:30:00,14.59,14.6,14.53,14.55,1135335.0,14.59,14.6,14.53,14.55,1135335.0
2016-01-06 10:40:00,14.55,14.55,14.51,14.54,1222050.0,14.55,14.55,14.51,14.54,1222050.0
2016-01-06 10:50:00,14.54,14.56,14.53,14.54,1146870.0,14.54,14.56,14.53,14.54,1146870.0
2016-01-06 11:00:00,14.54,14.61,14.54,14.6,924420.0,14.54,14.61,14.54,14.6,924420.0
2016-01-06 11:10:00,14.59,14.6,14.52,14.56,818805.0,14.59,14.6,14.52,14.56,818805.0
2016-01-06 11:20:00,14.57,14.63,14.57,14.59,983190.0,14.57,14.63,14.57,14.59,983190.0
2016-01-06 11:30:00,14.59,14.6,14.53,14.55,769560.0,14.59,14.6,14.53,14.55,769560.0
2016-01-06 11:40:00,14.56,14.57,14.52,14.55,823665.0,14.56,14.57,14.52,14.55,823665.0
2016-01-06 11:50:00,14.55,14.55,14.48,14.48,749445.0,14.55,14.55,14.48,14.48,749445.0
2016-01-06 12:00:00,14.48,14.5,14.47,14.49,897105.0,14.48,14.5,14.47,14.49,897105.0
2016-01-06 12:10:00,14.49,14.51,14.48,14.49,644580.0,14.49,14.51,14.48,14.49,644580.0
2016-01-06 12:20:00,14.49,14.49,14.45,14.46,895695.0,14.49,14.49,14.45,14.46,895695.0
2016-01-06 12:30:00,14.46,14.5,14.45,14.47,697590.0,14.46,14.5,14.45,14.47,697590.0
2016-01-06 12:40:00,14.47,14.48,14.45,14.46,504975.0,14.47,14.48,14.45,14.46,504975.0
2016-01-06 12:50:00,14.46,14.48,14.45,14.46,343305.0,14.46,14.48,14.45,14.46,343305.0
2016-01-06 13:00:00,14.45,14.46,14.43,14.44,826500.0,14.45,14.46,14.43,14.44,826500.0
2016-01-06 13:10:00,14.45,14.48,14.43,14.45,676755.0,14.45,14.48,14.43,14.45,676755.0
2016-01-06 13:20:00,14.44,14.49,14.43,14.47,620370.0,14.44,14.49,14.43,14.47,620370.0
2016-01-06 13:30:00,14.47,14.49,14.45,14.47,450045.0,14.47,14.49,14.45,14.47,450045.0
2016-01-06 13:40:00,14.46,14.49,14.44,14.44,313110.0,14.46,14.49,14.44,14.44,313110.0
2016-01-06 13:50:00,14.45,14.48,14.44,14.46,295320.0,14.45,14.48,14.44,14.46,295320.0
2016-01-06 14:00:00,14.46,14.5,14.44,14.49,429675.0,14.46,14.5,14.44,14.49,429675.0
2016-01-06 14:10:00,14.5,14.51,14.45,14.49,520845.0,14.5,14.51,14.45,14.49,520845.0
2016-01-06 14:20:00,14.5,14.5,14.46,14.48,415590.0,14.5,14.5,14.46,14.48,415590.0
2016-01-06 14:30:00,14.47,14.48,14.44,14.45,383385.0,14.47,14.48,14.44,14.45,383385.0
2016-01-06 14:40:00,14.45,14.46,14.42,14.43,1471215.0,14.45,14.46,14.42,14.43,1471215.0
2016-01-06 14:50:00,14.42,14.45,14.42,14.44,834375.0,14.42,14.45,14.42,14.44,834375.0
2016-01-06 15:00:00,14.43,14.46,14.42,14.46,961605.0,14.43,14.46,14.42,14.46,961605.0
2016-01-06 15:10:00,14.46,14.48,14.44,14.46,606045.0,14.46,14.48,14.44,14.46,606045.0
2016-01-06 15:20:00,14.46,14.59,14.46,14.58,1616400.0,14.46,14.59,14.46,14.58,1616400.0
2016-01-06 15:30:00,14.56,14.62,14.55,14.61,1372110.0,14.56,14.62,14.55,14.61,1372110.0
2016-01-06 15:40:00,14.61,14.62,14.56,14.58,1115370.0,14.61,14.62,14.56,14.58,1115370.0
2016-01-06 15:50:00,14.58,14.62,14.54,14.6,1772370.0,14.58,14.62,14.54,14.6,1772370.0
2016-01-07 09:30:00,14.28,14.56,14.24,14.44,3505740.0,14.28,14.56,14.24,14.44,3505740.0
2016-01-07 09:40:00,14.44,14.51,14.43,14.5,1489020.0,14.44,14.51,14.43,14.5,1489020.0
2016-01-07 09:50:00,14.49,14.53,14.43,14.45,1055385.0,14.49,14.53,14.43,14.45,1055385.0
2016-01-07 10:00:00,14.45,14.48,14.35,14.35,1119840.0,14.45,14.48,14.35,14.35,1119840.0
2016-01-07 10:10:00,14.35,14.47,14.32,14.47,932805.0,14.35,14.47,14.32,14.47,932805.0
2016-01-07 10:20:00,14.47,14.49,14.41,14.47,1217385.0,14.47,14.49,14.41,14.47,1217385.0
2016-01-07 10:30:00,14.48,14.51,14.45,14.51,1014225.0,14.48,14.51,14.45,14.51,1014225.0
2016-01-07 10:40:00,14.5,14.5,14.44,14.47,1051935.0,14.5,14.5,14.44,14.47,1051935.0
2016-01-07 10:50:00,14.46,14.53,14.45,14.51,1146480.0,14.46,14.53,14.45,14.51,1146480.0
2016-01-07 11:00:00,14.5,14.51,14.45,14.49,794820.0,14.5,14.51,14.45,14.49,794820.0
2016-01-07 11:10:00,14.49,14.52,14.42,14.47,883470.0,14.49,14.52,14.42,14.47,883470.0
2016-01-07 11:20:00,14.47,14.48,14.44,14.46,464175.0,14.47,14.48,14.44,14.46,464175.0
2016-01-07 11:30:00,14.47,14.48,14.44,14.47,403485.0,14.47,14.48,14.44,14.47,403485.0
2016-01-07 11:40:00,14.47,14.49,14.45,14.47,296115.0,14.47,14.49,14.45,14.47,296115.0
2016-01-07 11:50:00,14.48,14.5,14.46,14.47,286845.0,14.48,14.5,14.46,14.47,286845.0
2016-01-07 12:00:00,14.47,14.49,14.46,14.48,412965.0,14.47,14.49,14.46,14.48,412965.0
2016-01-07 12:10:00,14.48,14.52,14.46,14.5,476580.0,14.48,14.52,14.46,14.5,476580.0
2016-01-07 12:20:00,14.5,14.51,14.45,14.47,377310.0,14.5,14.51,14.45,14.47,377310.0
2016-01-07 12:30:00,14.46,14.49,14.46,14.47,1320180.0,14.46,14.49,14.46,14.47,1320180.0
2016-01-07 12:40:00,14.46,14.48,14.46,14.47,601485.0,14.46,14.48,14.46,14.47,601485.0
2016-01-07 12:50:00,14.47,14.49,14.46,14.47,555225.0,14.47,14.49,14.46,14.47,555225.0
2016-01-07 13:00:00,14.48,14.49,14.45,14.46,1125450.0,14.48,14.49,14.45,14.46,1125450.0
2016-01-07 13:10:00,14.46,14.47,14.42,14.46,1646955.0,14.46,14.47,14.42,14.46,1646955.0
2016-01-07 13:20:00,14.45,14.46,14.39,14.4,1118805.0,14.45,14.46,14.39,14.4,1118805.0
2016-01-07 13:30:00,14.39,14.41,14.29,14.3,1140975.0,14.39,14.41,14.29,14.3,1140975.0
2016-01-07 13:40:00,14.3,14.34,14.25,14.32,1311540.0,14.3,14.34,14.25,14.32,1311540.0
2016-01-07 13:50:00,14.32,14.4,14.32,14.33,1419210.0,14.32,14.4,14.32,14.33,1419210.0
2016-01-07 14:00:00,14.33,14.34,14.29,14.31,969945.0,14.33,14.34,14.29,14.31,969945.0
2016-01-07 14:10:00,14.32,14.34,14.31,14.33,601755.0,14.32,14.34,14.31,14.33,601755.0
2016-01-07 14:20:00,14.33,14.36,14.31,14.32,905040.0,14.33,14.36,14.31,14.32,905040.0
2016-01-07 14:30:00,14.31,14.35,14.31,14.35,1026420.0,14.31,14.35,14.31,14.35,1026420.0
2016-01-07 14:40:00,14.35,14.43,14.34,14.43,745455.0,14.35,14.43,14.34,14.43,745455.0
2016-01-07 14:50:00,14.42,14.43,14.33,14.33,643650.0,14.42,14.43,14.33,14.33,643650.0
2016-01-07 15:00:00,14.34,14.35,14.3,14.34,1032975.0,14.34,14.35,14.3,14.34,1032975.0
2016-01-07 15:10:00,14.34,14.4,14.33,14.38,1682160.0,14.34,14.4,14.33,14.38,1682160.0
2016-01-07 15:20:00,14.38,14.38,14.32,14.33,1373100.0,14.38,14.38,14.32,14.33,1373100.0
2016-01-07 15:30:00,14.34,14.41,14.33,14.39,1661850.0,14.34,14.41,14.33,14.39,1661850.0
2016-01-07 15:40:00,14.39,14.41,14.35,14.38,1626930.0,14.39,14.41,14.35,14.38,1626930.0
2016-01-07 15:50:00,14.38,14.41,14.35,14.39,2806035.0,14.38,14.41,14.35,14.39,2806035.0
2016-01-08 09:30:00,14.52,14.67,14.52,14.57,2652450.0,14.52,14.67,14.52,14.57,2652450.0
2016-01-08 09:40:00,14.58,14.65,14.42,14.62,1521210.0,14.58,14.65,14.42,14.62,1521210.0
2016-01-08 09:50:00,14.61,14.7,14.54,14.65,2036055.0,14.61,14.7,14.54,14.65,2036055.0
2016-01-08 10:00:00,14.64,14.67,14.55,14.57,963225.0,14.64,14.67,14.55,14.57,963225.0
2016-01-08 10:10:00,14.57,14.59,14.47,14.53,1010235.0,14.57,14.59,14.47,14.53,1010235.0
2016-01-08 10:20:00,14.53,14.63,14.53,14.6,910620.0,14.53,14.63,14.53,14.6,910620.0
2016-01-08 10:30:00,14.61,14.64,14.56,14.58,742395.0,14.61,14.64,14.56,14.58,742395.0
2016-01-08 10:40:00,14.58,14.6,14.55,14.59,594000.0,14.58,14.6,14.55,14.59,594000.0
2016-01-08 10:50:00,14.59,14.59,14.51,14.55,431745.0,14.59,14.59,14.51,14.55,431745.0
2016-01-08 11:00:00,14.54,14.59,14.52,14.54,837780.0,14.54,14.59,14.52,14.54,837780.0
2016-01-08 11:10:00,14.55,14.55,14.44,14.45,798180.0,14.55,14.55,14.44,14.45,798180.0
2016-01-08 11:20:00,14.45,14.46,14.37,14.37,726300.0,14.45,14.46,14.37,14.37,726300.0
2016-01-08 11:30:00,14.37,14.37,14.31,14.33,999030.0,14.37,14.37,14.31,14.33,999030.0
2016-01-08 11:40:00,14.32,14.37,14.29,14.35,536400.0,14.32,14.37,14.29,14.35,536400.0
2016-01-08 11:50:00,14.34,14.42,14.34,14.42,639060.0,14.34,14.42,14.34,14.42,639060.0
2016-01-08 12:00:00,14.41,14.43,14.34,14.4,437055.0,14.41,14.43,14.34,14.4,437055.0
2016-01-08 12:10:00,14.39,14.43,14.37,14.41,449865.0,14.39,14.43,14.37,14.41,449865.0
2016-01-08 12:20:00,14.42,14.42,14.34,14.38,456855.0,14.42,14.42,14.34,14.38,456855.0
2016-01-08 12:30:00,14.38,14.38,14.27,14.27,1357470.0,14.38,14.38,14.27,14.27,1357470.0
2016-01-08 12:40:00,14.27,14.3,14.24,14.26,1769805.0,14.27,14.3,14.24,14.26,1769805.0
2016-01-08 12:50:00,14.25,14.25,14.19,14.22,796530.0,14.25,14.25,14.19,14.22,796530.0
2016-01-08 13:00:00,14.22,14.25,14.17,14.18,1044705.0,14.22,14.25,14.17,14.18,1044705.0
2016-01-08 13:10:00,14.17,14.21,14.14,14.2,513240.0,14.17,14.21,14.14,14.2,513240.0
2016-01-08 13:20:00,14.2,14.22,14.17,14.2,570840.0,14.2,14.22,14.17,14.2,570840.0
2016-01-08 13:30:00,14.19,14.24,14.19,14.24,881955.0,14.19,14.24,14.19,14.24,881955.0
2016-01-08 13:40:00,14.25,14.26,14.2,14.22,1110915.0,14.25,14.26,14.2,14.22,1110915.0
2016-01-08 13:50:00,14.22,14.26,14.21,14.25,758085.0,14.22,14.26,14.21,14.25,758085.0
2016-01-08 14:00:00,14.24,14.28,14.24,14.26,717810.0,14.24,14.28,14.24,14.26,717810.0
2016-01-08 14:10:00,14.26,14.26,14.16,14.19,582465.0,14.26,14.26,14.16,14.19,582465.0
2016-01-08 14:20:00,14.19,14.21,14.13,14.14,1335780.0,14.19,14.21,14.13,14.14,1335780.0
2016-01-08 14:30:00,14.14,14.2,14.14,14.16,598110.0,14.14,14.2,14.14,14.16,598110.0
2016-01-08 14:40:00,14.17,14.22,14.16,14.21,718695.0,14.17,14.22,14.16,14.21,718695.0
2016-01-08 14:50:00,14.21,14.22,14.16,14.21,519300.0,14.21,14.22,14.16,14.21,519300.0
2016-01-08 15:00:00,14.2,14.26,14.18,14.23,1289250.0,14.2,14.26,14.18,14.23,1289250.0
2016-01-08 15:10:00,14.23,14.24,14.18,14.18,623460.0,14.23,14.24,14.18,14.18,623460.0
2016-01-08 15:20:00,14.18,14.18,14.12,14.12,1102335.0,14.18,14.18,14.12,14.12,1102335.0
2016-01-08 15:30:00,14.13,14.15,14.1,14.14,1548840.0,14.13,14.15,14.1,14.14,1548840.0
2016-01-08 15:40:00,14.14,14.15,14.09,14.11,1887090.0,14.14,14.15,14.09,14.11,1887090.0
2016-01-08 15:50:00,14.11,14.14,14.05,14.07,4272720.0,14.11,14.14,14.05,14.07,4272720.0
2016-01-11 09:30:00,14.27,14.3,14.07,14.15,2452260.0,14.27,14.3,14.07,14.15,2452260.0
2016-01-11 09:40:00,14.15,14.16,13.97,13.98,2645040.0,14.15,14.16,13.97,13.98,2645040.0
2016-01-11 09:50:00,13.97,14.01,13.85,13.9,2702010.0,13.97,14.01,13.85,13.9,2702010.0
2016-01-11 10:00:00,13.91,13.92,13.81,13.83,2613525.0,13.91,13.92,13.81,13.83,2613525.0
2016-01-11 10:10:00,13.83,13.85,13.72,13.73,2196345.0,13.83,13.85,13.72,13.73,2196345.0
2016-01-11 10:20:00,13.74,13.82,13.7,13.79,2240280.0,13.74,13.82,13.7,13.79,2240280.0
2016-01-11 10:30:00,13.8,13.9,13.74,13.86,1537305.0,13.8,13.9,13.74,13.86,1537305.0
2016-01-11 10:40:00,13.86,13.89,13.75,13.77,1245000.0,13.86,13.89,13.75,13.77,1245000.0
2016-01-11 10:50:00,13.77,13.79,13.72,13.73,1353525.0,13.77,13.79,13.72,13.73,1353525.0
2016-01-11 11:00:00,13.73,13.73,13.69,13.7,1087950.0,13.73,13.73,13.69,13.7,1087950.0
2016-01-11 11:10:00,13.7,13.81,13.7,13.8,1337550.0,13.7,13.81,13.7,13.8,1337550.0
2016-01-11 11:20:00,13.8,13.81,13.73,13.79,975420.0,13.8,13.81,13.73,13.79,975420.0
2016-01-11 11:30:00,13.79,13.86,13.76,13.85,966330.0,13.79,13.86,13.76,13.85,966330.0
2016-01-11 11:40:00,13.85,13.9,13.84,13.89,841500.0,13.85,13.9,13.84,13.89,841500.0
2016-01-11 11:50:00,13.87,13.95,13.87,13.92,715680.0,13.87,13.95,13.87,13.92,715680.0
2016-01-11 12:00:00,13.91,13.91,13.87,13.87,437565.0,13.91,13.91,13.87,13.87,437565.0
2016-01-11 12:10:00,13.87,13.89,13.85,13.86,451395.0,13.87,13.89,13.85,13.86,451395.0
2016-01-11 12:20:00,13.86,13.87,13.79,13.84,557340.0,13.86,13.87,13.79,13.84,557340.0
2016-01-11 12:30:00,13.82,13.84,13.74,13.75,734835.0,13.82,13.84,13.74,13.75,734835.0
2016-01-11 12:40:00,13.74,13.8,13.73,13.77,351855.0,13.74,13.8,13.73,13.77,351855.0
2016-01-11 12:50:00,13.76,13.79,13.69,13.73,842415.0,13.76,13.79,13.69,13.73,842415.0
2016-01-11 13:00:00,13.73,13.77,13.7,13.7,725925.0,13.73,13.77,13.7,13.7,725925.0
2016-01-11 13:10:00,13.71,13.73,13.67,13.72,1593780.0,13.71,13.73,13.67,13.72,1593780.0
2016-01-11 13:20:00,13.72,13.72,13.65,13.65,898125.0,13.72,13.72,13.65,13.65,898125.0
2016-01-11 13:30:00,13.65,13.67,13.58,13.62,1447725.0,13.65,13.67,13.58,13.62,1447725.0
2016-01-11 13:40:00,13.62,13.62,13.54,13.54,806715.0,13.62,13.62,13.54,13.54,806715.0
2016-01-11 13:50:00,13.54,13.62,13.53,13.6,1383105.0,13.54,13.62,13.53,13.6,1383105.0
2016-01-11 14:00:00,13.6,13.7,13.59,13.69,995850.0,13.6,13.7,13.59,13.69,995850.0
2016-01-11 14:10:00,13.69,13.76,13.67,13.76,936315.0,13.69,13.76,13.67,13.76,936315.0
2016-01-11 14:20:00,13.76,13.76,13.7,13.72,934560.0,13.76,13.76,13.7,13.72,934560.0
2016-01-11 14:30:00,13.72,13.74,13.65,13.68,942105.0,13.72,13.74,13.65,13.68,942105.0
2016-01-11 14:40:00,13.68,13.73,13.67,13.69,763290.0,13.68,13.73,13.67,13.69,763290.0
2016-01-11 14:50:00,13.68,13.69,13.61,13.65,619065.0,13.68,13.69,13.61,13.65,619065.0
2016-01-11 15:00:00,13.65,13.66,13.61,13.64,757305.0,13.65,13.66,13.61,13.64,757305.0
2016-01-11 15:10:00,13.63,13.63,13.57,13.62,1221600.0,13.63,13.63,13.57,13.62,1221600.0
2016-01-11 15:20:00,13.62,13.75,13.62,13.74,1422045.0,13.62,13.75,13.62,13.74,1422045.0
2016-01-11 15:30:00,13.74,13.84,13.74,13.84,1501905.0,13.74,13.84,13.74,13.84,1501905.0
2016-01-11 15:40:00,13.83,13.93,13.82,13.9,2483880.0,13.83,13.93,13.82,13.9,2483880.0
2016-01-11 15:50:00,13.9,13.93,13.84,13.86,3087645.0,13.9,13.93,13.84,13.86,3087645.0
2016-01-12 09:30:00,14.11,14.15,14.02,14.09,2363730.0,14.11,14.15,14.02,14.09,2363730.0
2016-01-12 09:40:00,14.09,14.23,14.09,14.21,1964100.0,14.09,14.23,14.09,14.21,1964100.0
2016-01-12 09:50:00,14.21,14.25,14.11,14.12,1917945.0,14.21,14.25,14.11,14.12,1917945.0
2016-01-12 10:00:00,14.13,14.2,14.02,14.07,1364115.0,14.13,14.2,14.02,14.07,1364115.0
2016-01-12 10:10:00,14.07,14.14,13.99,14.02,1342830.0,14.07,14.14,13.99,14.02,1342830.0
2016-01-12 10:20:00,14.02,14.06,13.98,14.05,1582785.0,14.02,14.06,13.98,14.05,1582785.0
2016-01-12 10:30:00,14.03,14.13,14.02,14.08,850965.0,14.03,14.13,14.02,14.08,850965.0
2016-01-12 10:40:00,14.08,14.11,13.97,13.97,1074135.0,14.08,14.11,13.97,13.97,1074135.0
2016-01-12 10:50:00,13.98,14.05,13.97,14.03,1059180.0,13.98,14.05,13.97,14.03,1059180.0
2016-01-12 11:00:00,14.03,14.06,14.01,14.04,467250.0,14.03,14.06,14.01,14.04,467250.0
2016-01-12 11:10:00,14.02,14.03,13.96,13.98,389850.0,14.02,14.03,13.96,13.98,389850.0
2016-01-12 11:20:00,13.98,13.98,13.92,13.95,646950.0,13.98,13.98,13.92,13.95,646950.0
2016-01-12 11:30:00,13.94,13.94,13.85,13.86,1248600.0,13.94,13.94,13.85,13.86,1248600.0
2016-01-12 11:40:00,13.86,13.92,13.85,13.92,655545.0,13.86,13.92,13.85,13.92,655545.0
2016-01-12 11:50:00,13.92,13.96,13.92,13.96,466545.0,13.92,13.96,13.92,13.96,466545.0
2016-01-12 12:00:00,13.95,13.99,13.93,13.96,423555.0,13.95,13.99,13.93,13.96,423555.0
2016-01-12 12:10:00,13.96,13.97,13.88,13.89,578010.0,13.96,13.97,13.88,13.89,578010.0
2016-01-12 12:20:00,13.89,13.94,13.87,13.91,492045.0,13.89,13.94,13.87,13.91,492045.0
2016-01-12 12:30:00,13.91,13.92,13.84,13.86,314385.0,13.91,13.92,13.84,13.86,314385.0
2016-01-12 12:40:00,13.85,13.87,13.76,13.85,990675.0,13.85,13.87,13.76,13.85,990675.0
2016-01-12 12:50:00,13.85,13.9,13.85,13.86,465210.0,13.85,13.9,13.85,13.86,465210.0
2016-01-12 13:00:00,13.86,13.91,13.84,13.9,517500.0,13.86,13.91,13.84,13.9,517500.0
2016-01-12 13:10:00,13.89,13.97,13.88,13.92,691695.0,13.89,13.97,13.88,13.92,691695.0
2016-01-12 13:20:00,13.94,13.94,13.79,13.8,876090.0,13.94,13.94,13.79,13.8,876090.0
2016-01-12 13:30:00,13.8,13.83,13.78,13.81,1076250.0,13.8,13.83,13.78,13.81,1076250.0
2016-01-12 13:40:00,13.83,13.83,13.77,13.78,611070.0,13.83,13.83,13.77,13.78,611070.0
2016-01-12 13:50:00,13.78,13.83,13.72,13.74,585330.0,13.78,13.83,13.72,13.74,585330.0
2016-01-12 14:00:00,13.74,13.76,13.69,13.7,923460.0,13.74,13.76,13.69,13.7,923460.0
2016-01-12 14:10:00,13.7,13.77,13.69,13.69,711225.0,13.7,13.77,13.69,13.69,711225.0
2016-01-12 14:20:00,13.69,13.78,13.69,13.76,676005.0,13.69,13.78,13.69,13.76,676005.0
2016-01-12 14:30:00,13.75,13.82,13.75,13.81,744060.0,13.75,13.82,13.75,13.81,744060.0
2016-01-12 14:40:00,13.81,13.82,13.78,13.81,813285.0,13.81,13.82,13.78,13.81,813285.0
2016-01-12 14:50:00,13.81,13.87,13.79,13.86,601965.0,13.81,13.87,13.79,13.86,601965.0
2016-01-12 15:00:00,13.87,13.88,13.78,13.8,623865.0,13.87,13.88,13.78,13.8,623865.0
2016-01-12 15:10:00,13.8,13.92,13.8,13.91,744015.0,13.8,13.92,13.8,13.91,744015.0
2016-01-12 15:20:00,13.92,13.99,13.91,13.95,1245705.0,13.92,13.99,13.91,13.95,1245705.0
2016-01-12 15:30:00,13.93,14.0,13.92,13.94,735210.0,13.93,14.0,13.92,13.94,735210.0
2016-01-12 15:40:00,13.93,14.01,13.93,13.99,840045.0,13.93,14.01,13.93,13.99,840045.0
2016-01-12 15:50:00,13.99,14.02,13.96,14.0,1815795.0,13.99,14.02,13.96,14.0,1815795.0
2016-01-13 09:30:00,14.13,14.15,14.02,14.12,1208295.0,14.13,14.15,14.02,14.12,1208295.0
2016-01-13 09:40:00,14.12,14.18,14.0,14.03,1104195.0,14.12,14.18,14.0,14.03,1104195.0
2016-01-13 09:50:00,14.04,14.04,13.89,13.94,996255.0,14.04,14.04,13.89,13.94,996255.0
2016-01-13 10:00:00,13.97,14.0,13.87,13.99,1354815.0,13.97,14.0,13.87,13.99,1354815.0
2016-01-13 10:10:00,14.0,14.01,13.87,13.88,1406175.0,14.0,14.01,13.87,13.88,1406175.0
2016-01-13 10:20:00,13.88,13.95,13.82,13.92,860715.0,13.88,13.95,13.82,13.92,860715.0
2016-01-13 10:30:00,13.91,13.91,13.79,13.85,983835.0,13.91,13.91,13.79,13.85,983835.0
2016-01-13 10:40:00,13.85,13.89,13.81,13.86,665205.0,13.85,13.89,13.81,13.86,665205.0
2016-01-13 10:50:00,13.85,13.9,13.82,13.87,602250.0,13.85,13.9,13.82,13.87,602250.0
2016-01-13 11:00:00,13.87,13.89,13.81,13.81,444060.0,13.87,13.89,13.81,13.81,444060.0
2016-01-13 11:10:00,13.81,13.88,13.81,13.88,658035.0,13.81,13.88,13.81,13.88,658035.0
2016-01-13 11:20:00,13.89,13.91,13.83,13.83,608820.0,13.89,13.91,13.83,13.83,608820.0
2016-01-13 11:30:00,13.83,13.87,13.81,13.85,681915.0,13.83,13.87,13.81,13.85,681915.0
2016-01-13 11:40:00,13.85,13.85,13.74,13.74,564450.0,13.85,13.85,13.74,13.74,564450.0
2016-01-13 11:50:00,13.73,13.76,13.67,13.68,1118280.0,13.73,13.76,13.67,13.68,1118280.0
2016-01-13 12:00:00,13.69,13.71,13.66,13.67,983445.0,13.69,13.71,13.66,13.67,983445.0
2016-01-13 12:10:00,13.67,13.68,13.61,13.63,924240.0,13.67,13.68,13.61,13.63,924240.0
2016-01-13 12:20:00,13.62,13.65,13.61,13.65,1105785.0,13.62,13.65,13.61,13.65,1105785.0
2016-01-13 12:30:00,13.65,13.66,13.62,13.65,623565.0,13.65,13.66,13.62,13.65,623565.0
2016-01-13 12:40:00,13.65,13.66,13.63,13.63,577155.0,13.65,13.66,13.63,13.63,577155.0
2016-01-13 12:50:00,13.64,13.65,13.6,13.6,623355.0,13.64,13.65,13.6,13.6,623355.0
2016-01-13 13:00:00,13.61,13.64,13.58,13.63,967305.0,13.61,13.64,13.58,13.63,967305.0
2016-01-13 13:10:00,13.63,13.64,13.6,13.6,201225.0,13.63,13.64,13.6,13.6,201225.0
2016-01-13 13:20:00,13.61,13.64,13.55,13.57,924315.0,13.61,13.64,13.55,13.57,924315.0
2016-01-13 13:30:00,13.57,13.61,13.51,13.51,1042395.0,13.57,13.61,13.51,13.51,1042395.0
2016-01-13 13:40:00,13.51,13.53,13.43,13.47,1345125.0,13.51,13.53,13.43,13.47,1345125.0
2016-01-13 13:50:00,13.47,13.53,13.45,13.45,912855.0,13.47,13.53,13.45,13.45,912855.0
2016-01-13 14:00:00,13.44,13.54,13.44,13.49,922230.0,13.44,13.54,13.44,13.49,922230.0
2016-01-13 14:10:00,13.49,13.54,13.46,13.49,642750.0,13.49,13.54,13.46,13.49,642750.0
2016-01-13 14:20:00,13.49,13.49,13.43,13.49,1328715.0,13.49,13.49,13.43,13.49,1328715.0
2016-01-13 14:30:00,13.48,13.48,13.33,13.41,1643925.0,13.48,13.48,13.33,13.41,1643925.0
2016-01-13 14:40:00,13.41,13.42,13.36,13.42,1914915.0,13.41,13.42,13.36,13.42,1914915.0
2016-01-13 14:50:00,13.41,13.53,13.41,13.45,1555665.0,13.41,13.53,13.41,13.45,1555665.0
2016-01-13 15:00:00,13.46,13.51,13.45,13.47,1097070.0,13.46,13.51,13.45,13.47,1097070.0
2016-01-13 15:10:00,13.46,13.51,13.39,13.47,1357140.0,13.46,13.51,13.39,13.47,1357140.0
2016-01-13 15:20:00,13.46,13.51,13.42,13.46,1974750.0,13.46,13.51,13.42,13.46,1974750.0
2016-01-13 15:30:00,13.45,13.49,13.36,13.42,1794885.0,13.45,13.49,13.36,13.42,1794885.0
2016-01-13 15:40:00,13.41,13.44,13.33,13.34,2061795.0,13.41,13.44,13.33,13.34,2061795.0
2016-01-13 15:50:00,13.34,13.42,13.33,13.36,3776445.0,13.34,13.42,13.33,13.36,3776445.0
2016-01-14 09:30:00,13.48,13.55,13.08,13.08,5587635.0,13.48,13.55,13.08,13.08,5587635.0
2016-01-14 09:40:00,13.08,13.29,13.07,13.09,3707265.0,13.08,13.29,13.07,13.09,3707265.0
2016-01-14 09:50:00,13.09,13.1,12.89,12.98,6300900.0,13.09,13.1,12.89,12.98,6300900.0
2016-01-14 10:00:00,12.97,13.12,12.93,13.07,4747350.0,12.97,13.12,12.93,13.07,4747350.0
2016-01-14 10:10:00,13.08,13.28,13.03,13.26,4003455.0,13.08,13.28,13.03,13.26,4003455.0
2016-01-14 10:20:00,13.26,13.3,13.13,13.3,2168280.0,13.26,13.3,13.13,13.3,2168280.0
2016-01-14 10:30:00,13.29,13.64,13.28,13.6,5582595.0,13.29,13.64,13.28,13.6,5582595.0
2016-01-14 10:40:00,13.6,13.61,13.44,13.56,2868075.0,13.6,13.61,13.44,13.56,2868075.0
2016-01-14 10:50:00,13.56,13.59,13.4,13.44,2236980.0,13.56,13.59,13.4,13.44,2236980.0
2016-01-14 11:00:00,13.44,13.47,13.34,13.34,1566570.0,13.44,13.47,13.34,13.34,1566570.0
2016-01-14 11:10:00,13.36,13.39,13.32,13.36,1252095.0,13.36,13.39,13.32,13.36,1252095.0
2016-01-14 11:20:00,13.34,13.5,13.34,13.37,2020200.0,13.34,13.5,13.34,13.37,2020200.0
2016-01-14 11:30:00,13.37,13.43,13.33,13.4,2115780.0,13.37,13.43,13.33,13.4,2115780.0
2016-01-14 11:40:00,13.41,13.41,13.35,13.4,1109955.0,13.41,13.41,13.35,13.4,1109955.0
2016-01-14 11:50:00,13.4,13.44,13.37,13.42,993810.0,13.4,13.44,13.37,13.42,993810.0
2016-01-14 12:00:00,13.43,13.56,13.42,13.5,821265.0,13.43,13.56,13.42,13.5,821265.0
2016-01-14 12:10:00,13.5,13.54,13.43,13.51,786225.0,13.5,13.54,13.43,13.51,786225.0
2016-01-14 12:20:00,13.52,13.55,13.49,13.54,1009095.0,13.52,13.55,13.49,13.54,1009095.0
2016-01-14 12:30:00,13.54,13.58,13.52,13.58,618465.0,13.54,13.58,13.52,13.58,618465.0
2016-01-14 12:40:00,13.58,13.62,13.54,13.61,1261275.0,13.58,13.62,13.54,13.61,1261275.0
2016-01-14 12:50:00,13.6,13.68,13.58,13.61,1226325.0,13.6,13.68,13.58,13.61,1226325.0
2016-01-14 13:00:00,13.6,13.76,13.57,13.76,1425660.0,13.6,13.76,13.57,13.76,1425660.0
2016-01-14 13:10:00,13.75,13.85,13.73,13.79,2374620.0,13.75,13.85,13.73,13.79,2374620.0
2016-01-14 13:20:00,13.79,13.81,13.72,13.79,979290.0,13.79,13.81,13.72,13.79,979290.0
2016-01-14 13:30:00,13.8,13.82,13.72,13.73,517215.0,13.8,13.82,13.72,13.73,517215.0
2016-01-14 13:40:00,13.73,13.74,13.66,13.72,686085.0,13.73,13.74,13.66,13.72,686085.0
2016-01-14 13:50:00,13.71,13.77,13.7,13.7,739230.0,13.71,13.77,13.7,13.7,739230.0
2016-01-14 14:00:00,13.71,13.75,13.68,13.69,1064190.0,13.71,13.75,13.68,13.69,1064190.0
2016-01-14 14:10:00,13.69,13.78,13.66,13.71,856560.0,13.69,13.78,13.66,13.71,856560.0
2016-01-14 14:20:00,13.71,13.8,13.69,13.8,988695.0,13.71,13.8,13.69,13.8,988695.0
2016-01-14 14:30:00,13.79,13.83,13.76,13.82,949380.0,13.79,13.83,13.76,13.82,949380.0
2016-01-14 14:40:00,13.82,13.87,13.82,13.84,1166715.0,13.82,13.87,13.82,13.84,1166715.0
2016-01-14 14:50:00,13.85,14.0,13.84,13.99,1682685.0,13.85,14.0,13.84,13.99,1682685.0
2016-01-14 15:00:00,13.99,13.99,13.86,13.88,1232700.0,13.99,13.99,13.86,13.88,1232700.0
2016-01-14 15:10:00,13.88,13.93,13.86,13.86,1052130.0,13.88,13.93,13.86,13.86,1052130.0
2016-01-14 15:20:00,13.86,13.86,13.77,13.77,1279170.0,13.86,13.86,13.77,13.77,1279170.0
2016-01-14 15:30:00,13.77,13.78,13.64,13.68,2155410.0,13.77,13.78,13.64,13.68,2155410.0
2016-01-14 15:40:00,13.68,13.75,13.65,13.7,2127960.0,13.68,13.75,13.65,13.7,2127960.0
2016-01-14 15:50:00,13.7,13.78,13.7,13.75,3015435.0,13.7,13.78,13.7,13.75,3015435.0
2016-01-15 09:30:00,13.26,13.52,13.24,13.36,4320585.0,13.26,13.52,13.24,13.36,4320585.0
2016-01-15 09:40:00,13.37,13.44,13.25,13.37,3407985.0,13.37,13.44,13.25,13.37,3407985.0
2016-01-15 09:50:00,13.37,13.4,13.3,13.31,2537565.0,13.37,13.4,13.3,13.31,2537565.0
2016-01-15 10:00:00,13.31,13.45,13.3,13.4,3085830.0,13.31,13.45,13.3,13.4,3085830.0
2016-01-15 10:10:00,13.4,13.43,13.28,13.38,1642830.0,13.4,13.43,13.28,13.38,1642830.0
2016-01-15 10:20:00,13.37,13.45,13.32,13.35,2128425.0,13.37,13.45,13.32,13.35,2128425.0
2016-01-15 10:30:00,13.36,13.39,13.27,13.28,1819575.0,13.36,13.39,13.27,13.28,1819575.0
2016-01-15 10:40:00,13.28,13.3,13.15,13.26,2075670.0,13.28,13.3,13.15,13.26,2075670.0
2016-01-15 10:50:00,13.27,13.3,13.2,13.28,1734525.0,13.27,13.3,13.2,13.28,1734525.0
2016-01-15 11:00:00,13.27,13.32,13.25,13.25,1394100.0,13.27,13.32,13.25,13.25,1394100.0
2016-01-15 11:10:00,13.25,13.33,13.22,13.29,1455810.0,13.25,13.33,13.22,13.29,1455810.0
2016-01-15 11:20:00,13.28,13.4,13.25,13.38,2366325.0,13.28,13.4,13.25,13.38,2366325.0
2016-01-15 11:30:00,13.38,13.42,13.34,13.4,1069125.0,13.38,13.42,13.34,13.4,1069125.0
2016-01-15 11:40:00,13.39,13.53,13.38,13.43,1868580.0,13.39,13.53,13.38,13.43,1868580.0
2016-01-15 11:50:00,13.43,13.46,13.38,13.38,927825.0,13.43,13.46,13.38,13.38,927825.0
2016-01-15 12:00:00,13.38,13.4,13.33,13.38,803595.0,13.38,13.4,13.33,13.38,803595.0
2016-01-15 12:10:00,13.38,13.39,13.33,13.33,800265.0,13.38,13.39,13.33,13.33,800265.0
2016-01-15 12:20:00,13.33,13.37,13.3,13.35,1530735.0,13.33,13.37,13.3,13.35,1530735.0
2016-01-15 12:30:00,13.35,13.35,13.27,13.3,1208325.0,13.35,13.35,13.27,13.3,1208325.0
2016-01-15 12:40:00,13.29,13.39,13.29,13.35,866070.0,13.29,13.39,13.29,13.35,866070.0
2016-01-15 12:50:00,13.35,13.45,13.34,13.45,805410.0,13.35,13.45,13.34,13.45,805410.0
2016-01-15 13:00:00,13.45,13.47,13.34,13.34,758865.0,13.45,13.47,13.34,13.34,758865.0
2016-01-15 13:10:00,13.35,13.44,13.33,13.43,698220.0,13.35,13.44,13.33,13.43,698220.0
2016-01-15 13:20:00,13.43,13.46,13.34,13.39,831945.0,13.43,13.46,13.34,13.39,831945.0
2016-01-15 13:30:00,13.37,13.39,13.34,13.38,723765.0,13.37,13.39,13.34,13.38,723765.0
2016-01-15 13:40:00,13.37,13.46,13.36,13.41,695640.0,13.37,13.46,13.36,13.41,695640.0
2016-01-15 13:50:00,13.41,13.49,13.41,13.45,993870.0,13.41,13.49,13.41,13.45,993870.0
2016-01-15 14:00:00,13.45,13.47,13.44,13.45,386310.0,13.45,13.47,13.44,13.45,386310.0
2016-01-15 14:10:00,13.46,13.51,13.44,13.45,1260810.0,13.46,13.51,13.44,13.45,1260810.0
2016-01-15 14:20:00,13.45,13.45,13.35,13.35,624345.0,13.45,13.45,13.35,13.35,624345.0
2016-01-15 14:30:00,13.37,13.44,13.35,13.42,628080.0,13.37,13.44,13.35,13.42,628080.0
2016-01-15 14:40:00,13.43,13.47,13.4,13.44,491520.0,13.43,13.47,13.4,13.44,491520.0
2016-01-15 14:50:00,13.43,13.55,13.4,13.54,1179735.0,13.43,13.55,13.4,13.54,1179735.0
2016-01-15 15:00:00,13.54,13.6,13.48,13.54,1492305.0,13.54,13.6,13.48,13.54,1492305.0
2016-01-15 15:10:00,13.54,13.55,13.37,13.45,1249620.0,13.54,13.55,13.37,13.45,1249620.0
2016-01-15 15:20:00,13.43,13.53,13.4,13.48,1356765.0,13.43,13.53,13.4,13.48,1356765.0
2016-01-15 15:30:00,13.49,13.59,13.46,13.54,1999605.0,13.49,13.59,13.46,13.54,1999605.0
2016-01-15 15:40:00,13.53,13.58,13.5,13.57,2052825.0,13.53,13.58,13.5,13.57,2052825.0
2016-01-15 15:50:00,13.57,13.67,13.56,13.67,6252120.0,13.57,13.67,13.56,13.67,6252120.0
2016-01-19 09:30:00,13.91,13.92,13.74,13.82,2901600.0,13.91,13.92,13.74,13.82,2901600.0
2016-01-19 09:40:00,13.83,13.83,13.57,13.66,2146590.0,13.83,13.83,13.57,13.66,2146590.0
2016-01-19 09:50:00,13.64,13.65,13.56,13.63,1723710.0,13.64,13.65,13.56,13.63,1723710.0
2016-01-19 10:00:00,13.63,13.81,13.62,13.77,2386560.0,13.63,13.81,13.62,13.77,2386560.0
2016-01-19 10:10:00,13.78,13.79,13.7,13.74,1132455.0,13.78,13.79,13.7,13.74,1132455.0
2016-01-19 10:20:00,13.75,13.89,13.73,13.89,1355760.0,13.75,13.89,13.73,13.89,1355760.0
2016-01-19 10:30:00,13.88,14.0,13.87,13.91,2848950.0,13.88,14.0,13.87,13.91,2848950.0
2016-01-19 10:40:00,13.91,14.02,13.89,14.02,1814730.0,13.91,14.02,13.89,14.02,1814730.0
2016-01-19 10:50:00,14.02,14.03,13.9,13.93,1108500.0,14.02,14.03,13.9,13.93,1108500.0
2016-01-19 11:00:00,13.92,13.97,13.92,13.94,977055.0,13.92,13.97,13.92,13.94,977055.0
2016-01-19 11:10:00,13.93,13.94,13.81,13.83,1332195.0,13.93,13.94,13.81,13.83,1332195.0
2016-01-19 11:20:00,13.83,13.9,13.81,13.9,1058775.0,13.83,13.9,13.81,13.9,1058775.0
2016-01-19 11:30:00,13.9,13.94,13.89,13.93,1158630.0,13.9,13.94,13.89,13.93,1158630.0
2016-01-19 11:40:00,13.93,13.95,13.91,13.91,968910.0,13.93,13.95,13.91,13.91,968910.0
2016-01-19 11:50:00,13.92,13.98,13.9,13.9,1497450.0,13.92,13.98,13.9,13.9,1497450.0
2016-01-19 12:00:00,13.9,13.91,13.83,13.83,828030.0,13.9,13.91,13.83,13.83,828030.0
2016-01-19 12:10:00,13.82,13.86,13.78,13.8,802800.0,13.82,13.86,13.78,13.8,802800.0
2016-01-19 12:20:00,13.79,13.87,13.74,13.87,877485.0,13.79,13.87,13.74,13.87,877485.0
2016-01-19 12:30:00,13.87,13.88,13.81,13.83,519630.0,13.87,13.88,13.81,13.83,519630.0
2016-01-19 12:40:00,13.83,13.86,13.77,13.8,827085.0,13.83,13.86,13.77,13.8,827085.0
2016-01-19 12:50:00,13.8,13.82,13.78,13.8,725280.0,13.8,13.82,13.78,13.8,725280.0
2016-01-19 13:00:00,13.8,13.88,13.79,13.86,816675.0,13.8,13.88,13.79,13.86,816675.0
2016-01-19 13:10:00,13.87,13.89,13.85,13.87,542145.0,13.87,13.89,13.85,13.87,542145.0
2016-01-19 13:20:00,13.87,13.9,13.78,13.79,435990.0,13.87,13.9,13.78,13.79,435990.0
2016-01-19 13:30:00,13.79,13.81,13.74,13.8,564105.0,13.79,13.81,13.74,13.8,564105.0
2016-01-19 13:40:00,13.81,13.81,13.75,13.79,431415.0,13.81,13.81,13.75,13.79,431415.0
2016-01-19 13:50:00,13.78,13.78,13.68,13.68,913170.0,13.78,13.78,13.68,13.68,913170.0
2016-01-19 14:00:00,13.68,13.69,13.6,13.6,1087980.0,13.68,13.69,13.6,13.6,1087980.0
2016-01-19 14:10:00,13.6,13.63,13.53,13.57,1369455.0,13.6,13.63,13.53,13.57,1369455.0
2016-01-19 14:20:00,13.57,13.62,13.53,13.61,961815.0,13.57,13.62,13.53,13.61,961815.0
2016-01-19 14:30:00,13.62,13.62,13.51,13.55,926940.0,13.62,13.62,13.51,13.55,926940.0
2016-01-19 14:40:00,13.54,13.56,13.39,13.4,1536390.0,13.54,13.56,13.39,13.4,1536390.0
2016-01-19 14:50:00,13.4,13.54,13.39,13.48,1503765.0,13.4,13.54,13.39,13.48,1503765.0
2016-01-19 15:00:00,13.48,13.55,13.44,13.55,997110.0,13.48,13.55,13.44,13.55,997110.0
2016-01-19 15:10:00,13.55,13.56,13.5,13.55,735960.0,13.55,13.56,13.5,13.55,735960.0
2016-01-19 15:20:00,13.54,13.63,13.53,13.62,1350150.0,13.54,13.63,13.53,13.62,1350150.0
2016-01-19 15:30:00,13.62,13.65,13.6,13.63,1269630.0,13.62,13.65,13.6,13.63,1269630.0
2016-01-19 15:40:00,13.63,13.71,13.6,13.68,1623015.0,13.63,13.71,13.6,13.68,1623015.0
2016-01-19 15:50:00,13.69,13.71,13.63,13.65,2094750.0,13.69,13.71,13.63,13.65,2094750.0
2016-01-20 09:30:00,13.29,13.42,13.0,13.01,5959125.0,13.29,13.42,13.0,13.01,5959125.0
2016-01-20 09:40:00,13.03,13.18,12.97,13.06,3947430.0,13.03,13.18,12.97,13.06,3947430.0
2016-01-20 09:50:00,13.07,13.07,12.87,12.89,2969910.0,13.07,13.07,12.87,12.89,2969910.0
2016-01-20 10:00:00,12.89,12.93,12.75,12.87,3679635.0,12.89,12.93,12.75,12.87,3679635.0
2016-01-20 10:10:00,12.87,12.98,12.77,12.95,3175410.0,12.87,12.98,12.77,12.95,3175410.0
2016-01-20 10:20:00,12.97,13.06,12.93,12.97,1630335.0,12.97,13.06,12.93,12.97,1630335.0
2016-01-20 10:30:00,12.96,13.02,12.89,13.01,1573530.0,12.96,13.02,12.89,13.01,1573530.0
2016-01-20 10:40:00,13.0,13.13,12.97,13.01,1790550.0,13.0,13.13,12.97,13.01,1790550.0
2016-01-20 10:50:00,13.01,13.03,12.87,12.88,1159215.0,13.01,13.03,12.87,12.88,1159215.0
2016-01-20 11:00:00,12.88,12.99,12.87,12.95,1121265.0,12.88,12.99,12.87,12.95,1121265.0
2016-01-20 11:10:00,12.95,13.05,12.94,13.01,1294590.0,12.95,13.05,12.94,13.01,1294590.0
2016-01-20 11:20:00,13.02,13.06,12.97,13.0,814935.0,13.02,13.06,12.97,13.0,814935.0
2016-01-20 11:30:00,13.0,13.12,13.0,13.05,1102440.0,13.0,13.12,13.0,13.05,1102440.0
2016-01-20 11:40:00,13.05,13.08,13.04,13.08,1295205.0,13.05,13.08,13.04,13.08,1295205.0
2016-01-20 11:50:00,13.08,13.1,12.97,12.99,1284735.0,13.08,13.1,12.97,12.99,1284735.0
2016-01-20 12:00:00,12.99,13.03,12.87,12.97,1465800.0,12.99,13.03,12.87,12.97,1465800.0
2016-01-20 12:10:00,12.96,13.01,12.94,12.95,802890.0,12.96,13.01,12.94,12.95,802890.0
2016-01-20 12:20:00,12.95,12.99,12.82,12.86,1496055.0,12.95,12.99,12.82,12.86,1496055.0
2016-01-20 12:30:00,12.87,12.92,12.82,12.85,1463625.0,12.87,12.92,12.82,12.85,1463625.0
2016-01-20 12:40:00,12.85,12.9,12.77,12.8,1457715.0,12.85,12.9,12.77,12.8,1457715.0
2016-01-20 12:50:00,12.81,13.03,12.78,13.0,890910.0,12.81,13.03,12.78,13.0,890910.0
2016-01-20 13:00:00,12.99,13.15,12.97,13.04,2130525.0,12.99,13.15,12.97,13.04,2130525.0
2016-01-20 13:10:00,13.03,13.05,12.92,12.92,1205775.0,13.03,13.05,12.92,12.92,1205775.0
2016-01-20 13:20:00,12.92,13.04,12.91,13.01,682290.0,12.92,13.04,12.91,13.01,682290.0
2016-01-20 13:30:00,13.02,13.12,13.02,13.08,1526085.0,13.02,13.12,13.02,13.08,1526085.0
2016-01-20 13:40:00,13.09,13.24,13.06,13.24,1620825.0,13.09,13.24,13.06,13.24,1620825.0
2016-01-20 13:50:00,13.22,13.31,13.18,13.23,1474200.0,13.22,13.31,13.18,13.23,1474200.0
2016-01-20 14:00:00,13.23,13.23,13.09,13.1,1118190.0,13.23,13.23,13.09,13.1,1118190.0
2016-01-20 14:10:00,13.12,13.2,13.1,13.14,1488090.0,13.12,13.2,13.1,13.14,1488090.0
2016-01-20 14:20:00,13.14,13.17,13.04,13.07,901935.0,13.14,13.17,13.04,13.07,901935.0
2016-01-20 14:30:00,13.08,13.1,12.93,12.99,1028250.0,13.08,13.1,12.93,12.99,1028250.0
2016-01-20 14:40:00,12.99,13.04,12.96,13.0,827625.0,12.99,13.04,12.96,13.0,827625.0
2016-01-20 14:50:00,12.99,13.18,12.98,13.08,1179855.0,12.99,13.18,12.98,13.08,1179855.0
2016-01-20 15:00:00,13.08,13.2,13.03,13.19,1489620.0,13.08,13.2,13.03,13.19,1489620.0
2016-01-20 15:10:00,13.2,13.3,13.16,13.27,1702875.0,13.2,13.3,13.16,13.27,1702875.0
2016-01-20 15:20:00,13.26,13.33,13.19,13.32,1718070.0,13.26,13.33,13.19,13.32,1718070.0
2016-01-20 15:30:00,13.32,13.34,13.19,13.27,2561910.0,13.32,13.34,13.19,13.27,2561910.0
2016-01-20 15:40:00,13.26,13.27,13.04,13.11,2681895.0,13.26,13.27,13.04,13.11,2681895.0
2016-01-20 15:50:00,13.13,13.29,13.12,13.25,4459770.0,13.13,13.29,13.12,13.25,4459770.0
2016-01-21 09:30:00,13.44,13.44,13.16,13.16,2502510.0,13.44,13.44,13.16,13.16,2502510.0
2016-01-21 09:40:00,13.16,13.19,13.03,13.09,1352580.0,13.16,13.19,13.03,13.09,1352580.0
2016-01-21 09:50:00,13.1,13.28,13.0,13.19,1458810.0,13.1,13.28,13.0,13.19,1458810.0
2016-01-21 10:00:00,13.15,13.43,13.15,13.43,1924050.0,13.15,13.43,13.15,13.43,1924050.0
2016-01-21 10:10:00,13.41,13.55,13.4,13.48,2512320.0,13.41,13.55,13.4,13.48,2512320.0
2016-01-21 10:20:00,13.48,13.49,13.29,13.43,1271940.0,13.48,13.49,13.29,13.43,1271940.0
2016-01-21 10:30:00,13.43,13.43,13.27,13.36,845610.0,13.43,13.43,13.27,13.36,845610.0
2016-01-21 10:40:00,13.32,13.39,13.28,13.28,1083720.0,13.32,13.39,13.28,13.28,1083720.0
2016-01-21 10:50:00,13.28,13.34,13.15,13.15,1918230.0,13.28,13.34,13.15,13.15,1918230.0
2016-01-21 11:00:00,13.16,13.33,13.14,13.29,1202985.0,13.16,13.33,13.14,13.29,1202985.0
2016-01-21 11:10:00,13.31,13.36,13.29,13.31,668430.0,13.31,13.36,13.29,13.31,668430.0
2016-01-21 11:20:00,13.31,13.32,13.13,13.15,1188060.0,13.31,13.32,13.13,13.15,1188060.0
2016-01-21 11:30:00,13.15,13.32,13.15,13.25,1087320.0,13.15,13.32,13.15,13.25,1087320.0
2016-01-21 11:40:00,13.26,13.34,13.2,13.33,1113405.0,13.26,13.34,13.2,13.33,1113405.0
2016-01-21 11:50:00,13.33,13.4,13.31,13.34,1278000.0,13.33,13.4,13.31,13.34,1278000.0
2016-01-21 12:00:00,13.35,13.49,13.35,13.45,986340.0,13.35,13.49,13.35,13.45,986340.0
2016-01-21 12:10:00,13.44,13.46,13.35,13.42,649365.0,13.44,13.46,13.35,13.42,649365.0
2016-01-21 12:20:00,13.43,13.46,13.38,13.43,408045.0,13.43,13.46,13.38,13.43,408045.0
2016-01-21 12:30:00,13.44,13.44,13.39,13.41,402000.0,13.44,13.44,13.39,13.41,402000.0
2016-01-21 12:40:00,13.42,13.45,13.38,13.4,428415.0,13.42,13.45,13.38,13.4,428415.0
2016-01-21 12:50:00,13.4,13.42,13.33,13.35,741165.0,13.4,13.42,13.33,13.35,741165.0
2016-01-21 13:00:00,13.35,13.42,13.34,13.37,759390.0,13.35,13.42,13.34,13.37,759390.0
2016-01-21 13:10:00,13.39,13.4,13.33,13.36,513150.0,13.39,13.4,13.33,13.36,513150.0
2016-01-21 13:20:00,13.36,13.36,13.28,13.29,722445.0,13.36,13.36,13.28,13.29,722445.0
2016-01-21 13:30:00,13.29,13.35,13.25,13.35,579795.0,13.29,13.35,13.25,13.35,579795.0
2016-01-21 13:40:00,13.35,13.36,13.31,13.34,385050.0,13.35,13.36,13.31,13.34,385050.0
2016-01-21 13:50:00,13.34,13.34,13.24,13.27,890490.0,13.34,13.34,13.24,13.27,890490.0
2016-01-21 14:00:00,13.29,13.31,13.24,13.27,525975.0,13.29,13.31,13.24,13.27,525975.0
2016-01-21 14:10:00,13.27,13.27,13.18,13.23,789360.0,13.27,13.27,13.18,13.23,789360.0
2016-01-21 14:20:00,13.23,13.3,13.22,13.29,837390.0,13.23,13.3,13.22,13.29,837390.0
2016-01-21 14:30:00,13.29,13.36,13.29,13.32,811500.0,13.29,13.36,13.29,13.32,811500.0
2016-01-21 14:40:00,13.32,13.35,13.23,13.24,733260.0,13.32,13.35,13.23,13.24,733260.0
2016-01-21 14:50:00,13.24,13.4,13.24,13.38,673590.0,13.24,13.4,13.24,13.38,673590.0
2016-01-21 15:00:00,13.37,13.37,13.27,13.3,473235.0,13.37,13.37,13.27,13.3,473235.0
2016-01-21 15:10:00,13.3,13.37,13.3,13.35,515235.0,13.3,13.37,13.3,13.35,515235.0
2016-01-21 15:20:00,13.35,13.37,13.32,13.32,337335.0,13.35,13.37,13.32,13.32,337335.0
2016-01-21 15:30:00,13.33,13.4,13.33,13.36,555945.0,13.33,13.4,13.33,13.36,555945.0
2016-01-21 15:40:00,13.36,13.39,13.3,13.32,840450.0,13.36,13.39,13.3,13.32,840450.0
2016-01-21 15:50:00,13.33,13.37,13.32,13.33,2291760.0,13.33,13.37,13.32,13.33,2291760.0
2016-01-22 09:30:00,13.65,13.7,13.51,13.56,2035410.0,13.65,13.7,13.51,13.56,2035410.0
2016-01-22 09:40:00,13.56,13.59,13.46,13.49,1304835.0,13.56,13.59,13.46,13.49,1304835.0
2016-01-22 09:50:00,13.49,13.51,13.45,13.5,1540035.0,13.49,13.51,13.45,13.5,1540035.0
2016-01-22 10:00:00,13.5,13.55,13.39,13.45,1971660.0,13.5,13.55,13.39,13.45,1971660.0
2016-01-22 10:10:00,13.44,13.54,13.43,13.47,1045470.0,13.44,13.54,13.43,13.47,1045470.0
2016-01-22 10:20:00,13.47,13.47,13.4,13.44,1286265.0,13.47,13.47,13.4,13.44,1286265.0
2016-01-22 10:30:00,13.45,13.53,13.43,13.51,1238205.0,13.45,13.53,13.43,13.51,1238205.0
2016-01-22 10:40:00,13.5,13.59,13.49,13.56,1525170.0,13.5,13.59,13.49,13.56,1525170.0
2016-01-22 10:50:00,13.55,13.59,13.5,13.51,770025.0,13.55,13.59,13.5,13.51,770025.0
2016-01-22 11:00:00,13.51,13.59,13.5,13.53,1073925.0,13.51,13.59,13.5,13.53,1073925.0
2016-01-22 11:10:00,13.52,13.54,13.47,13.5,1001655.0,13.52,13.54,13.47,13.5,1001655.0
2016-01-22 11:20:00,13.5,13.53,13.48,13.51,458070.0,13.5,13.53,13.48,13.51,458070.0
2016-01-22 11:30:00,13.52,13.54,13.46,13.47,396660.0,13.52,13.54,13.46,13.47,396660.0
2016-01-22 11:40:00,13.46,13.47,13.39,13.39,768720.0,13.46,13.47,13.39,13.39,768720.0
2016-01-22 11:50:00,13.4,13.46,13.39,13.42,380025.0,13.4,13.46,13.39,13.42,380025.0
2016-01-22 12:00:00,13.42,13.44,13.38,13.4,574470.0,13.42,13.44,13.38,13.4,574470.0
2016-01-22 12:10:00,13.41,13.49,13.36,13.48,930825.0,13.41,13.49,13.36,13.48,930825.0
2016-01-22 12:20:00,13.48,13.48,13.4,13.41,779625.0,13.48,13.48,13.4,13.41,779625.0
2016-01-22 12:30:00,13.4,13.43,13.38,13.43,355005.0,13.4,13.43,13.38,13.43,355005.0
2016-01-22 12:40:00,13.43,13.44,13.39,13.4,277620.0,13.43,13.44,13.39,13.4,277620.0
2016-01-22 12:50:00,13.4,13.43,13.4,13.43,236220.0,13.4,13.43,13.4,13.43,236220.0
2016-01-22 13:00:00,13.44,13.47,13.42,13.43,761400.0,13.44,13.47,13.42,13.43,761400.0
2016-01-22 13:10:00,13.43,13.49,13.43,13.49,466545.0,13.43,13.49,13.43,13.49,466545.0
2016-01-22 13:20:00,13.48,13.54,13.47,13.49,874935.0,13.48,13.54,13.47,13.49,874935.0
2016-01-22 13:30:00,13.48,13.5,13.44,13.44,475740.0,13.48,13.5,13.44,13.44,475740.0
2016-01-22 13:40:00,13.44,13.5,13.44,13.49,308895.0,13.44,13.5,13.44,13.49,308895.0
2016-01-22 13:50:00,13.49,13.51,13.48,13.49,377415.0,13.49,13.51,13.48,13.49,377415.0
2016-01-22 14:00:00,13.5,13.5,13.45,13.47,618195.0,13.5,13.5,13.45,13.47,618195.0
2016-01-22 14:10:00,13.46,13.49,13.46,13.48,448605.0,13.46,13.49,13.46,13.48,448605.0
2016-01-22 14:20:00,13.48,13.49,13.43,13.46,398655.0,13.48,13.49,13.43,13.46,398655.0
2016-01-22 14:30:00,13.45,13.48,13.43,13.45,372270.0,13.45,13.48,13.43,13.45,372270.0
2016-01-22 14:40:00,13.44,13.46,13.3,13.31,2518455.0,13.44,13.46,13.3,13.31,2518455.0
2016-01-22 14:50:00,13.31,13.41,13.27,13.41,1592685.0,13.31,13.41,13.27,13.41,1592685.0
2016-01-22 15:00:00,13.41,13.44,13.38,13.38,746985.0,13.41,13.44,13.38,13.38,746985.0
2016-01-22 15:10:00,13.38,13.41,13.35,13.4,771960.0,13.38,13.41,13.35,13.4,771960.0
2016-01-22 15:20:00,13.4,13.46,13.4,13.44,717315.0,13.4,13.46,13.4,13.44,717315.0
2016-01-22 15:30:00,13.43,13.44,13.41,13.44,606495.0,13.43,13.44,13.41,13.44,606495.0
2016-01-22 15:40:00,13.44,13.47,13.44,13.45,1333740.0,13.44,13.47,13.44,13.45,1333740.0
2016-01-22 15:50:00,13.46,13.53,13.45,13.5,2118030.0,13.46,13.53,13.45,13.5,2118030.0
2016-01-25 09:30:00,13.34,13.5,13.28,13.5,2955195.0,13.34,13.5,13.28,13.5,2955195.0
2016-01-25 09:40:00,13.5,13.57,13.41,13.44,1859640.0,13.5,13.57,13.41,13.44,1859640.0
2016-01-25 09:50:00,13.44,13.48,13.41,13.48,1309680.0,13.44,13.48,13.41,13.48,1309680.0
2016-01-25 10:00:00,13.47,13.54,13.44,13.48,967485.0,13.47,13.54,13.44,13.48,967485.0
2016-01-25 10:10:00,13.48,13.49,13.39,13.47,1028925.0,13.48,13.49,13.39,13.47,1028925.0
2016-01-25 10:20:00,13.46,13.47,13.35,13.37,664155.0,13.46,13.47,13.35,13.37,664155.0
2016-01-25 10:30:00,13.36,13.41,13.34,13.38,521445.0,13.36,13.41,13.34,13.38,521445.0
2016-01-25 10:40:00,13.38,13.4,13.35,13.39,604155.0,13.38,13.4,13.35,13.39,604155.0
2016-01-25 10:50:00,13.38,13.39,13.36,13.36,359760.0,13.38,13.39,13.36,13.36,359760.0
2016-01-25 11:00:00,13.35,13.38,13.3,13.31,736365.0,13.35,13.38,13.3,13.31,736365.0
2016-01-25 11:10:00,13.33,13.33,13.27,13.31,1102020.0,13.33,13.33,13.27,13.31,1102020.0
2016-01-25 11:20:00,13.32,13.35,13.3,13.35,777585.0,13.32,13.35,13.3,13.35,777585.0
2016-01-25 11:30:00,13.35,13.35,13.31,13.32,274320.0,13.35,13.35,13.31,13.32,274320.0
2016-01-25 11:40:00,13.32,13.32,13.3,13.31,268320.0,13.32,13.32,13.3,13.31,268320.0
2016-01-25 11:50:00,13.32,13.35,13.27,13.29,525825.0,13.32,13.35,13.27,13.29,525825.0
2016-01-25 12:00:00,13.29,13.32,13.25,13.27,479700.0,13.29,13.32,13.25,13.27,479700.0
2016-01-25 12:10:00,13.27,13.27,13.17,13.21,1016130.0,13.27,13.27,13.17,13.21,1016130.0
2016-01-25 12:20:00,13.2,13.27,13.19,13.23,541665.0,13.2,13.27,13.19,13.23,541665.0
2016-01-25 12:30:00,13.22,13.29,13.22,13.29,527670.0,13.22,13.29,13.22,13.29,527670.0
2016-01-25 12:40:00,13.29,13.33,13.28,13.31,917430.0,13.29,13.33,13.28,13.31,917430.0
2016-01-25 12:50:00,13.32,13.33,13.3,13.32,360900.0,13.32,13.33,13.3,13.32,360900.0
2016-01-25 13:00:00,13.32,13.4,13.31,13.38,756495.0,13.32,13.4,13.31,13.38,756495.0
2016-01-25 13:10:00,13.4,13.43,13.36,13.41,576075.0,13.4,13.43,13.36,13.41,576075.0
2016-01-25 13:20:00,13.4,13.42,13.37,13.37,310290.0,13.4,13.42,13.37,13.37,310290.0
2016-01-25 13:30:00,13.37,13.4,13.37,13.38,327840.0,13.37,13.4,13.37,13.38,327840.0
2016-01-25 13:40:00,13.38,13.38,13.29,13.3,394740.0,13.38,13.38,13.29,13.3,394740.0
2016-01-25 13:50:00,13.3,13.32,13.28,13.28,288870.0,13.3,13.32,13.28,13.28,288870.0
2016-01-25 14:00:00,13.28,13.33,13.27,13.33,334665.0,13.28,13.33,13.27,13.33,334665.0
2016-01-25 14:10:00,13.32,13.32,13.28,13.29,355200.0,13.32,13.32,13.28,13.29,355200.0
2016-01-25 14:20:00,13.3,13.3,13.22,13.24,783195.0,13.3,13.3,13.22,13.24,783195.0
2016-01-25 14:30:00,13.24,13.25,13.21,13.22,827340.0,13.24,13.25,13.21,13.22,827340.0
2016-01-25 14:40:00,13.22,13.27,13.19,13.19,699555.0,13.22,13.27,13.19,13.19,699555.0
2016-01-25 14:50:00,13.19,13.2,13.18,13.19,601740.0,13.19,13.2,13.18,13.19,601740.0
2016-01-25 15:00:00,13.19,13.23,13.19,13.19,881175.0,13.19,13.23,13.19,13.19,881175.0
2016-01-25 15:10:00,13.19,13.22,13.19,13.21,997050.0,13.19,13.22,13.19,13.21,997050.0
2016-01-25 15:20:00,13.21,13.22,13.14,13.15,939090.0,13.21,13.22,13.14,13.15,939090.0
2016-01-25 15:30:00,13.15,13.16,13.13,13.14,668985.0,13.15,13.16,13.13,13.14,668985.0
2016-01-25 15:40:00,13.14,13.16,13.11,13.13,1186755.0,13.14,13.16,13.11,13.13,1186755.0
2016-01-25 15:50:00,13.13,13.14,13.06,13.09,3402390.0,13.13,13.14,13.06,13.09,3402390.0
2016-01-26 09:30:00,13.11,13.19,12.88,12.9,2601105.0,13.11,13.19,12.88,12.9,2601105.0
2016-01-26 09:40:00,12.9,12.93,12.7,12.73,5281305.0,12.9,12.93,12.7,12.73,5281305.0
2016-01-26 09:50:00,12.73,12.74,12.59,12.65,5061315.0,12.73,12.74,12.59,12.65,5061315.0
2016-01-26 10:00:00,12.65,12.77,12.65,12.7,3617010.0,12.65,12.77,12.65,12.7,3617010.0
2016-01-26 10:10:00,12.7,12.71,12.65,12.67,2838795.0,12.7,12.71,12.65,12.67,2838795.0
2016-01-26 10:20:00,12.67,12.78,12.66,12.71,1646835.0,12.67,12.78,12.66,12.71,1646835.0
2016-01-26 10:30:00,12.72,12.78,12.69,12.76,1185720.0,12.72,12.78,12.69,12.76,1185720.0
2016-01-26 10:40:00,12.76,12.8,12.73,12.74,1395285.0,12.76,12.8,12.73,12.74,1395285.0
2016-01-26 10:50:00,12.74,12.77,12.73,12.74,1366125.0,12.74,12.77,12.73,12.74,1366125.0
2016-01-26 11:00:00,12.73,12.77,12.71,12.71,1151715.0,12.73,12.77,12.71,12.71,1151715.0
2016-01-26 11:10:00,12.72,12.76,12.7,12.73,1227450.0,12.72,12.76,12.7,12.73,1227450.0
2016-01-26 11:20:00,12.73,12.83,12.71,12.83,1033020.0,12.73,12.83,12.71,12.83,1033020.0
2016-01-26 11:30:00,12.83,12.83,12.73,12.75,870675.0,12.83,12.83,12.73,12.75,870675.0
2016-01-26 11:40:00,12.75,12.76,12.73,12.74,528045.0,12.75,12.76,12.73,12.74,528045.0
2016-01-26 11:50:00,12.74,12.8,12.74,12.77,685050.0,12.74,12.8,12.74,12.77,685050.0
2016-01-26 12:00:00,12.77,12.84,12.77,12.8,895725.0,12.77,12.84,12.77,12.8,895725.0
2016-01-26 12:10:00,12.8,12.92,12.79,12.9,1451430.0,12.8,12.92,12.79,12.9,1451430.0
2016-01-26 12:20:00,12.9,12.92,12.86,12.9,1124460.0,12.9,12.92,12.86,12.9,1124460.0
2016-01-26 12:30:00,12.91,12.99,12.89,12.92,1272840.0,12.91,12.99,12.89,12.92,1272840.0
2016-01-26 12:40:00,12.92,12.93,12.85,12.85,667200.0,12.92,12.93,12.85,12.85,667200.0
2016-01-26 12:50:00,12.85,12.89,12.84,12.87,467100.0,12.85,12.89,12.84,12.87,467100.0
2016-01-26 13:00:00,12.87,12.9,12.84,12.84,351510.0,12.87,12.9,12.84,12.84,351510.0
2016-01-26 13:10:00,12.85,12.9,12.85,12.89,426630.0,12.85,12.9,12.85,12.89,426630.0
2016-01-26 13:20:00,12.88,12.95,12.88,12.92,596115.0,12.88,12.95,12.88,12.92,596115.0
2016-01-26 13:30:00,12.92,12.93,12.87,12.87,655620.0,12.92,12.93,12.87,12.87,655620.0
2016-01-26 13:40:00,12.87,12.89,12.85,12.87,587790.0,12.87,12.89,12.85,12.87,587790.0
2016-01-26 13:50:00,12.87,12.88,12.79,12.88,3021255.0,12.87,12.88,12.79,12.88,3021255.0
2016-01-26 14:00:00,12.87,12.89,12.83,12.87,735990.0,12.87,12.89,12.83,12.87,735990.0
2016-01-26 14:10:00,12.87,12.9,12.86,12.89,960630.0,12.87,12.9,12.86,12.89,960630.0
2016-01-26 14:20:00,12.88,12.91,12.84,12.85,558555.0,12.88,12.91,12.84,12.85,558555.0
2016-01-26 14:30:00,12.85,12.88,12.84,12.85,317595.0,12.85,12.88,12.84,12.85,317595.0
2016-01-26 14:40:00,12.85,12.9,12.85,12.87,783045.0,12.85,12.9,12.85,12.87,783045.0
2016-01-26 14:50:00,12.86,12.9,12.86,12.88,740085.0,12.86,12.9,12.86,12.88,740085.0
2016-01-26 15:00:00,12.88,12.89,12.83,12.83,710415.0,12.88,12.89,12.83,12.83,710415.0
2016-01-26 15:10:00,12.84,12.92,12.83,12.86,4402965.0,12.84,12.92,12.83,12.86,4402965.0
2016-01-26 15:20:00,12.87,12.89,12.85,12.86,944895.0,12.87,12.89,12.85,12.86,944895.0
2016-01-26 15:30:00,12.87,12.87,12.83,12.85,1392675.0,12.87,12.87,12.83,12.85,1392675.0
2016-01-26 15:40:00,12.85,12.89,12.85,12.87,1567935.0,12.85,12.89,12.85,12.87,1567935.0
2016-01-26 15:50:00,12.87,12.9,12.87,12.9,2919705.0,12.87,12.9,12.87,12.9,2919705.0
2016-01-27 09:30:00,12.83,12.83,12.65,12.76,2563710.0,12.83,12.83,12.65,12.76,2563710.0
2016-01-27 09:40:00,12.75,12.8,12.72,12.73,1173645.0,12.75,12.8,12.72,12.73,1173645.0
2016-01-27 09:50:00,12.73,12.73,12.66,12.68,1150980.0,12.73,12.73,12.66,12.68,1150980.0
2016-01-27 10:00:00,12.68,12.68,12.55,12.64,1759155.0,12.68,12.68,12.55,12.64,1759155.0
2016-01-27 10:10:00,12.64,12.64,12.56,12.63,1269675.0,12.64,12.64,12.56,12.63,1269675.0
2016-01-27 10:20:00,12.63,12.68,12.6,12.6,1731915.0,12.63,12.68,12.6,12.6,1731915.0
2016-01-27 10:30:00,12.61,12.67,12.6,12.64,787755.0,12.61,12.67,12.6,12.64,787755.0
2016-01-27 10:40:00,12.65,12.68,12.63,12.64,986145.0,12.65,12.68,12.63,12.64,986145.0
2016-01-27 10:50:00,12.65,12.68,12.63,12.65,801855.0,12.65,12.68,12.63,12.65,801855.0
2016-01-27 11:00:00,12.66,12.77,12.65,12.73,1000530.0,12.66,12.77,12.65,12.73,1000530.0
2016-01-27 11:10:00,12.73,12.79,12.71,12.76,870840.0,12.73,12.79,12.71,12.76,870840.0
2016-01-27 11:20:00,12.76,12.78,12.69,12.7,894135.0,12.76,12.78,12.69,12.7,894135.0
2016-01-27 11:30:00,12.71,12.77,12.69,12.75,664110.0,12.71,12.77,12.69,12.75,664110.0
2016-01-27 11:40:00,12.75,12.78,12.73,12.74,620715.0,12.75,12.78,12.73,12.74,620715.0
2016-01-27 11:50:00,12.75,12.75,12.71,12.75,532185.0,12.75,12.75,12.71,12.75,532185.0
2016-01-27 12:00:00,12.74,12.82,12.74,12.8,1099770.0,12.74,12.82,12.74,12.8,1099770.0
2016-01-27 12:10:00,12.8,12.88,12.8,12.88,992955.0,12.8,12.88,12.8,12.88,992955.0
2016-01-27 12:20:00,12.88,12.88,12.82,12.82,404025.0,12.88,12.88,12.82,12.82,404025.0
2016-01-27 12:30:00,12.81,12.82,12.72,12.76,674985.0,12.81,12.82,12.72,12.76,674985.0
2016-01-27 12:40:00,12.77,12.84,12.77,12.84,401400.0,12.77,12.84,12.77,12.84,401400.0
2016-01-27 12:50:00,12.84,12.86,12.81,12.81,518055.0,12.84,12.86,12.81,12.81,518055.0
2016-01-27 13:00:00,12.81,12.82,12.8,12.8,579810.0,12.81,12.82,12.8,12.8,579810.0
2016-01-27 13:10:00,12.8,12.81,12.75,12.75,323940.0,12.8,12.81,12.75,12.75,323940.0
2016-01-27 13:20:00,12.75,12.77,12.73,12.75,306660.0,12.75,12.77,12.73,12.75,306660.0
2016-01-27 13:30:00,12.76,12.78,12.75,12.76,283845.0,12.76,12.78,12.75,12.76,283845.0
2016-01-27 13:40:00,12.76,12.76,12.72,12.74,541200.0,12.76,12.76,12.72,12.74,541200.0
2016-01-27 13:50:00,12.73,12.76,12.73,12.74,233955.0,12.73,12.76,12.73,12.74,233955.0
2016-01-27 14:00:00,12.75,12.78,12.64,12.65,1121925.0,12.75,12.78,12.64,12.65,1121925.0
2016-01-27 14:10:00,12.64,12.68,12.59,12.67,2486070.0,12.64,12.68,12.59,12.67,2486070.0
2016-01-27 14:20:00,12.67,12.7,12.64,12.67,939900.0,12.67,12.7,12.64,12.67,939900.0
2016-01-27 14:30:00,12.67,12.68,12.56,12.57,864840.0,12.67,12.68,12.56,12.57,864840.0
2016-01-27 14:40:00,12.57,12.6,12.53,12.55,1363125.0,12.57,12.6,12.53,12.55,1363125.0
2016-01-27 14:50:00,12.55,12.58,12.47,12.49,1990485.0,12.55,12.58,12.47,12.49,1990485.0
2016-01-27 15:00:00,12.49,12.5,12.39,12.44,1693770.0,12.49,12.5,12.39,12.44,1693770.0
2016-01-27 15:10:00,12.44,12.45,12.38,12.4,1361205.0,12.44,12.45,12.38,12.4,1361205.0
2016-01-27 15:20:00,12.4,12.54,12.4,12.51,2523840.0,12.4,12.54,12.4,12.51,2523840.0
2016-01-27 15:30:00,12.51,12.6,12.5,12.54,1577625.0,12.51,12.6,12.5,12.54,1577625.0
2016-01-27 15:40:00,12.53,12.59,12.5,12.58,1621500.0,12.53,12.59,12.5,12.58,1621500.0
2016-01-27 15:50:00,12.57,12.58,12.51,12.54,2053200.0,12.57,12.58,12.51,12.54,2053200.0
2016-01-28 09:30:00,12.72,12.73,12.55,12.59,2823405.0,12.72,12.73,12.55,12.59,2823405.0
2016-01-28 09:40:00,12.58,12.59,12.33,12.41,4211430.0,12.58,12.59,12.33,12.41,4211430.0
2016-01-28 09:50:00,12.42,12.46,12.33,12.37,1712130.0,12.42,12.46,12.33,12.37,1712130.0
2016-01-28 10:00:00,12.38,12.41,12.33,12.36,1276995.0,12.38,12.41,12.33,12.36,1276995.0
2016-01-28 10:10:00,12.38,12.41,12.33,12.33,2205060.0,12.38,12.41,12.33,12.33,2205060.0
2016-01-28 10:20:00,12.33,12.33,12.17,12.2,4354845.0,12.33,12.33,12.17,12.2,4354845.0
2016-01-28 10:30:00,12.2,12.25,12.16,12.19,3172065.0,12.2,12.25,12.16,12.19,3172065.0
2016-01-28 10:40:00,12.18,12.23,12.16,12.22,2403420.0,12.18,12.23,12.16,12.22,2403420.0
2016-01-28 10:50:00,12.22,12.25,12.21,12.22,907470.0,12.22,12.25,12.21,12.22,907470.0
2016-01-28 11:00:00,12.23,12.35,12.21,12.32,2019150.0,12.23,12.35,12.21,12.32,2019150.0
2016-01-28 11:10:00,12.32,12.34,12.27,12.28,1182735.0,12.32,12.34,12.27,12.28,1182735.0
2016-01-28 11:20:00,12.29,12.31,12.27,12.29,1046250.0,12.29,12.31,12.27,12.29,1046250.0
2016-01-28 11:30:00,12.29,12.29,12.23,12.23,633945.0,12.29,12.29,12.23,12.23,633945.0
2016-01-28 11:40:00,12.23,12.24,12.17,12.2,682950.0,12.23,12.24,12.17,12.2,682950.0
2016-01-28 11:50:00,12.2,12.23,12.19,12.22,701730.0,12.2,12.23,12.19,12.22,701730.0
2016-01-28 12:00:00,12.2,12.23,12.2,12.22,899310.0,12.2,12.23,12.2,12.22,899310.0
2016-01-28 12:10:00,12.22,12.29,12.19,12.28,1701420.0,12.22,12.29,12.19,12.28,1701420.0
2016-01-28 12:20:00,12.27,12.38,12.27,12.37,1819185.0,12.27,12.38,12.27,12.37,1819185.0
2016-01-28 12:30:00,12.38,12.41,12.37,12.38,1248240.0,12.38,12.41,12.37,12.38,1248240.0
2016-01-28 12:40:00,12.38,12.44,12.38,12.42,872205.0,12.38,12.44,12.38,12.42,872205.0
2016-01-28 12:50:00,12.43,12.45,12.37,12.38,980445.0,12.43,12.45,12.37,12.38,980445.0
2016-01-28 13:00:00,12.38,12.4,12.37,12.4,593430.0,12.38,12.4,12.37,12.4,593430.0
2016-01-28 13:10:00,12.39,12.4,12.34,12.35,347355.0,12.39,12.4,12.34,12.35,347355.0
2016-01-28 13:20:00,12.35,12.35,12.31,12.35,637590.0,12.35,12.35,12.31,12.35,637590.0
2016-01-28 13:30:00,12.35,12.42,12.35,12.41,717525.0,12.35,12.42,12.35,12.41,717525.0
2016-01-28 13:40:00,12.41,12.44,12.39,12.43,411780.0,12.41,12.44,12.39,12.43,411780.0
2016-01-28 13:50:00,12.43,12.46,12.4,12.43,878400.0,12.43,12.46,12.4,12.43,878400.0
2016-01-28 14:00:00,12.44,12.53,12.42,12.52,760890.0,12.44,12.53,12.42,12.52,760890.0
2016-01-28 14:10:00,12.52,12.58,12.49,12.56,1026750.0,12.52,12.58,12.49,12.56,1026750.0
2016-01-28 14:20:00,12.55,12.6,12.51,12.58,1416195.0,12.55,12.6,12.51,12.58,1416195.0
2016-01-28 14:30:00,12.58,12.67,12.58,12.64,2180205.0,12.58,12.67,12.58,12.64,2180205.0
2016-01-28 14:40:00,12.64,12.75,12.64,12.67,2577435.0,12.64,12.75,12.64,12.67,2577435.0
2016-01-28 14:50:00,12.65,12.67,12.6,12.66,778050.0,12.65,12.67,12.6,12.66,778050.0
2016-01-28 15:00:00,12.65,12.73,12.65,12.71,1576425.0,12.65,12.73,12.65,12.71,1576425.0
2016-01-28 15:10:00,12.72,12.75,12.7,12.73,1056960.0,12.72,12.75,12.7,12.73,1056960.0
2016-01-28 15:20:00,12.74,12.74,12.66,12.67,1150725.0,12.74,12.74,12.66,12.67,1150725.0
2016-01-28 15:30:00,12.68,12.7,12.62,12.66,1189905.0,12.68,12.7,12.62,12.66,1189905.0
2016-01-28 15:40:00,12.67,12.68,12.61,12.68,1218105.0,12.67,12.68,12.61,12.68,1218105.0
2016-01-28 15:50:00,12.68,12.68,12.61,12.65,1969215.0,12.68,12.68,12.61,12.65,1969215.0
2016-01-29 09:30:00,12.62,12.76,12.54,12.72,2013375.0,12.62,12.76,12.54,12.72,2013375.0
2016-01-29 09:40:00,12.72,12.92,12.72,12.81,1977225.0,12.72,12.92,12.72,12.81,1977225.0
2016-01-29 09:50:00,12.83,12.88,12.8,12.88,1398900.0,12.83,12.88,12.8,12.88,1398900.0
2016-01-29 10:00:00,12.88,12.89,12.83,12.88,1007595.0,12.88,12.89,12.83,12.88,1007595.0
2016-01-29 10:10:00,12.88,12.91,12.82,12.85,1115880.0,12.88,12.91,12.82,12.85,1115880.0
2016-01-29 10:20:00,12.84,12.88,12.73,12.74,825045.0,12.84,12.88,12.73,12.74,825045.0
2016-01-29 10:30:00,12.75,12.75,12.67,12.7,966885.0,12.75,12.75,12.67,12.7,966885.0
2016-01-29 10:40:00,12.7,12.79,12.69,12.78,1344630.0,12.7,12.79,12.69,12.78,1344630.0
2016-01-29 10:50:00,12.78,12.8,12.69,12.71,779790.0,12.78,12.8,12.69,12.71,779790.0
2016-01-29 11:00:00,12.71,12.82,12.71,12.82,1498620.0,12.71,12.82,12.71,12.82,1498620.0
2016-01-29 11:10:00,12.81,12.86,12.8,12.81,1007115.0,12.81,12.86,12.8,12.81,1007115.0
2016-01-29 11:20:00,12.81,12.85,12.76,12.77,764940.0,12.81,12.85,12.76,12.77,764940.0
2016-01-29 11:30:00,12.79,12.8,12.71,12.72,339390.0,12.79,12.8,12.71,12.72,339390.0
2016-01-29 11:40:00,12.72,12.73,12.69,12.7,878370.0,12.72,12.73,12.69,12.7,878370.0
2016-01-29 11:50:00,12.7,12.78,12.69,12.73,517860.0,12.7,12.78,12.69,12.73,517860.0
2016-01-29 12:00:00,12.73,12.77,12.72,12.72,700605.0,12.73,12.77,12.72,12.72,700605.0
2016-01-29 12:10:00,12.73,12.8,12.73,12.78,969135.0,12.73,12.8,12.73,12.78,969135.0
2016-01-29 12:20:00,12.77,12.82,12.74,12.8,908100.0,12.77,12.82,12.74,12.8,908100.0
2016-01-29 12:30:00,12.8,12.81,12.75,12.79,537120.0,12.8,12.81,12.75,12.79,537120.0
2016-01-29 12:40:00,12.79,12.81,12.74,12.78,411735.0,12.79,12.81,12.74,12.78,411735.0
2016-01-29 12:50:00,12.77,12.78,12.75,12.75,243090.0,12.77,12.78,12.75,12.75,243090.0
2016-01-29 13:00:00,12.76,12.78,12.72,12.72,427695.0,12.76,12.78,12.72,12.72,427695.0
2016-01-29 13:10:00,12.72,12.75,12.7,12.74,914955.0,12.72,12.75,12.7,12.74,914955.0
2016-01-29 13:20:00,12.73,12.74,12.68,12.68,360075.0,12.73,12.74,12.68,12.68,360075.0
2016-01-29 13:30:00,12.69,12.71,12.66,12.66,369150.0,12.69,12.71,12.66,12.66,369150.0
2016-01-29 13:40:00,12.66,12.7,12.65,12.68,232680.0,12.66,12.7,12.65,12.68,232680.0
2016-01-29 13:50:00,12.68,12.69,12.6,12.62,584250.0,12.68,12.69,12.6,12.62,584250.0
2016-01-29 14:00:00,12.62,12.64,12.58,12.58,566805.0,12.62,12.64,12.58,12.58,566805.0
2016-01-29 14:10:00,12.58,12.59,12.55,12.58,748485.0,12.58,12.59,12.55,12.58,748485.0
2016-01-29 14:20:00,12.58,12.67,12.58,12.65,866730.0,12.58,12.67,12.58,12.65,866730.0
2016-01-29 14:30:00,12.65,12.65,12.61,12.63,452145.0,12.65,12.65,12.61,12.63,452145.0
2016-01-29 14:40:00,12.63,12.66,12.62,12.64,360795.0,12.63,12.66,12.62,12.64,360795.0
2016-01-29 14:50:00,12.64,12.64,12.59,12.61,598965.0,12.64,12.64,12.59,12.61,598965.0
2016-01-29 15:00:00,12.61,12.67,12.6,12.65,734220.0,12.61,12.67,12.6,12.65,734220.0
2016-01-29 15:10:00,12.66,12.7,12.65,12.7,670500.0,12.66,12.7,12.65,12.7,670500.0
2016-01-29 15:20:00,12.69,12.71,12.68,12.71,563325.0,12.69,12.71,12.68,12.71,563325.0
2016-01-29 15:30:00,12.71,12.73,12.7,12.7,805020.0,12.71,12.73,12.7,12.7,805020.0
2016-01-29 15:40:00,12.7,12.72,12.7,12.71,970455.0,12.7,12.72,12.7,12.71,970455.0
2016-01-29 15:50:00,12.71,12.78,12.71,12.74,2991945.0,12.71,12.78,12.71,12.74,2991945.0
2016-02-01 09:30:00,12.58,12.59,12.18,12.46,7527090.0,12.58,12.59,12.18,12.46,7527090.0
2016-02-01 09:40:00,12.46,12.52,12.18,12.22,4571610.0,12.46,12.52,12.18,12.22,4571610.0
2016-02-01 09:50:00,12.23,12.42,12.2,12.39,2721105.0,12.23,12.42,12.2,12.39,2721105.0
2016-02-01 10:00:00,12.4,12.64,12.37,12.55,3059895.0,12.4,12.64,12.37,12.55,3059895.0
2016-02-01 10:10:00,12.58,12.67,12.53,12.56,1984170.0,12.58,12.67,12.53,12.56,1984170.0
2016-02-01 10:20:00,12.56,12.73,12.55,12.63,1549740.0,12.56,12.73,12.55,12.63,1549740.0
2016-02-01 10:30:00,12.64,12.79,12.64,12.78,1555215.0,12.64,12.79,12.64,12.78,1555215.0
2016-02-01 10:40:00,12.78,12.93,12.75,12.85,3789045.0,12.78,12.93,12.75,12.85,3789045.0
2016-02-01 10:50:00,12.85,13.06,12.85,13.01,2933970.0,12.85,13.06,12.85,13.01,2933970.0
2016-02-01 11:00:00,13.02,13.11,12.97,13.04,1834095.0,13.02,13.11,12.97,13.04,1834095.0
2016-02-01 11:10:00,13.04,13.15,13.02,13.05,3043170.0,13.04,13.15,13.02,13.05,3043170.0
2016-02-01 11:20:00,13.06,13.17,13.0,13.12,2566335.0,13.06,13.17,13.0,13.12,2566335.0
2016-02-01 11:30:00,13.13,13.25,13.1,13.18,3355560.0,13.13,13.25,13.1,13.18,3355560.0
2016-02-01 11:40:00,13.19,13.26,13.15,13.16,1500450.0,13.19,13.26,13.15,13.16,1500450.0
2016-02-01 11:50:00,13.16,13.16,13.04,13.06,1817730.0,13.16,13.16,13.04,13.06,1817730.0
2016-02-01 12:00:00,13.07,13.11,12.97,12.98,1107705.0,13.07,13.11,12.97,12.98,1107705.0
2016-02-01 12:10:00,13.0,13.04,12.98,13.0,787470.0,13.0,13.04,12.98,13.0,787470.0
2016-02-01 12:20:00,13.0,13.03,12.97,13.01,626955.0,13.0,13.03,12.97,13.01,626955.0
2016-02-01 12:30:00,13.01,13.15,13.0,13.1,1568280.0,13.01,13.15,13.0,13.1,1568280.0
2016-02-01 12:40:00,13.1,13.18,13.04,13.07,1241955.0,13.1,13.18,13.04,13.07,1241955.0
2016-02-01 12:50:00,13.08,13.12,13.01,13.05,563940.0,13.08,13.12,13.01,13.05,563940.0
2016-02-01 13:00:00,13.05,13.15,13.05,13.08,603810.0,13.05,13.15,13.05,13.08,603810.0
2016-02-01 13:10:00,13.09,13.12,13.02,13.02,490020.0,13.09,13.12,13.02,13.02,490020.0
2016-02-01 13:20:00,13.02,13.12,13.02,13.1,579120.0,13.02,13.12,13.02,13.1,579120.0
2016-02-01 13:30:00,13.11,13.11,13.03,13.06,372255.0,13.11,13.11,13.03,13.06,372255.0
2016-02-01 13:40:00,13.06,13.13,13.06,13.12,641970.0,13.06,13.13,13.06,13.12,641970.0
2016-02-01 13:50:00,13.12,13.16,13.08,13.15,738465.0,13.12,13.16,13.08,13.15,738465.0
2016-02-01 14:00:00,13.15,13.18,13.07,13.08,707385.0,13.15,13.18,13.07,13.08,707385.0
2016-02-01 14:10:00,13.08,13.09,13.03,13.08,514215.0,13.08,13.09,13.03,13.08,514215.0
2016-02-01 14:20:00,13.07,13.11,13.06,13.09,295245.0,13.07,13.11,13.06,13.09,295245.0
2016-02-01 14:30:00,13.09,13.13,13.05,13.07,367455.0,13.09,13.13,13.05,13.07,367455.0
2016-02-01 14:40:00,13.07,13.2,13.07,13.17,985305.0,13.07,13.2,13.07,13.17,985305.0
2016-02-01 14:50:00,13.16,13.29,13.15,13.28,1952610.0,13.16,13.29,13.15,13.28,1952610.0
2016-02-01 15:00:00,13.28,13.3,13.24,13.25,1352205.0,13.28,13.3,13.24,13.25,1352205.0
2016-02-01 15:10:00,13.25,13.27,13.2,13.27,1121100.0,13.25,13.27,13.2,13.27,1121100.0
2016-02-01 15:20:00,13.27,13.28,13.23,13.23,1137870.0,13.27,13.28,13.23,13.23,1137870.0
2016-02-01 15:30:00,13.23,13.24,13.15,13.15,1653600.0,13.23,13.24,13.15,13.15,1653600.0
2016-02-01 15:40:00,13.15,13.2,13.15,13.19,1042110.0,13.15,13.2,13.15,13.19,1042110.0
2016-02-01 15:50:00,13.18,13.18,13.11,13.13,2396955.0,13.18,13.18,13.11,13.13,2396955.0
2016-02-02 09:30:00,12.83,12.83,12.62,12.74,5057280.0,12.83,12.83,12.62,12.74,5057280.0
2016-02-02 09:40:00,12.73,12.78,12.67,12.74,1735965.0,12.73,12.78,12.67,12.74,1735965.0
2016-02-02 09:50:00,12.71,12.72,12.62,12.67,1852380.0,12.71,12.72,12.62,12.67,1852380.0
2016-02-02 10:00:00,12.67,12.86,12.65,12.86,2245905.0,12.67,12.86,12.65,12.86,2245905.0
2016-02-02 10:10:00,12.86,12.87,12.7,12.72,1552500.0,12.86,12.87,12.7,12.72,1552500.0
2016-02-02 10:20:00,12.71,12.8,12.68,12.75,1032210.0,12.71,12.8,12.68,12.75,1032210.0
2016-02-02 10:30:00,12.76,12.79,12.68,12.74,840120.0,12.76,12.79,12.68,12.74,840120.0
2016-02-02 10:40:00,12.73,12.74,12.63,12.65,1336815.0,12.73,12.74,12.63,12.65,1336815.0
2016-02-02 10:50:00,12.66,12.68,12.53,12.53,1666890.0,12.66,12.68,12.53,12.53,1666890.0
2016-02-02 11:00:00,12.54,12.63,12.53,12.62,1096305.0,12.54,12.63,12.53,12.62,1096305.0
2016-02-02 11:10:00,12.62,12.63,12.53,12.54,968940.0,12.62,12.63,12.53,12.54,968940.0
2016-02-02 11:20:00,12.54,12.58,12.53,12.55,1222095.0,12.54,12.58,12.53,12.55,1222095.0
2016-02-02 11:30:00,12.55,12.66,12.55,12.6,836415.0,12.55,12.66,12.55,12.6,836415.0
2016-02-02 11:40:00,12.6,12.62,12.52,12.52,1161120.0,12.6,12.62,12.52,12.52,1161120.0
2016-02-02 11:50:00,12.52,12.53,12.45,12.45,1285680.0,12.52,12.53,12.45,12.45,1285680.0
2016-02-02 12:00:00,12.45,12.46,12.34,12.39,1996665.0,12.45,12.46,12.34,12.39,1996665.0
2016-02-02 12:10:00,12.39,12.39,12.29,12.31,1904745.0,12.39,12.39,12.29,12.31,1904745.0
2016-02-02 12:20:00,12.32,12.41,12.3,12.33,1325355.0,12.32,12.41,12.3,12.33,1325355.0
2016-02-02 12:30:00,12.33,12.34,12.29,12.32,1164090.0,12.33,12.34,12.29,12.32,1164090.0
2016-02-02 12:40:00,12.33,12.41,12.31,12.35,1573005.0,12.33,12.41,12.31,12.35,1573005.0
2016-02-02 12:50:00,12.34,12.37,12.32,12.35,725970.0,12.34,12.37,12.32,12.35,725970.0
2016-02-02 13:00:00,12.34,12.34,12.22,12.23,2065125.0,12.34,12.34,12.22,12.23,2065125.0
2016-02-02 13:10:00,12.22,12.24,12.19,12.2,1965930.0,12.22,12.24,12.19,12.2,1965930.0
2016-02-02 13:20:00,12.19,12.2,12.15,12.15,2343240.0,12.19,12.2,12.15,12.15,2343240.0
2016-02-02 13:30:00,12.16,12.19,12.14,12.15,1872705.0,12.16,12.19,12.14,12.15,1872705.0
2016-02-02 13:40:00,12.15,12.19,12.15,12.17,1539405.0,12.15,12.19,12.15,12.17,1539405.0
2016-02-02 13:50:00,12.16,12.2,12.15,12.17,1480470.0,12.16,12.2,12.15,12.17,1480470.0
2016-02-02 14:00:00,12.17,12.2,12.13,12.17,2995890.0,12.17,12.2,12.13,12.17,2995890.0
2016-02-02 14:10:00,12.17,12.3,12.16,12.21,2394615.0,12.17,12.3,12.16,12.21,2394615.0
2016-02-02 14:20:00,12.21,12.22,12.13,12.14,2286720.0,12.21,12.22,12.13,12.14,2286720.0
2016-02-02 14:30:00,12.15,12.17,12.07,12.15,3271545.0,12.15,12.17,12.07,12.15,3271545.0
2016-02-02 14:40:00,12.15,12.19,12.12,12.15,1408695.0,12.15,12.19,12.12,12.15,1408695.0
2016-02-02 14:50:00,12.15,12.19,12.04,12.04,1703595.0,12.15,12.19,12.04,12.04,1703595.0
2016-02-02 15:00:00,12.04,12.07,12.02,12.03,1841160.0,12.04,12.07,12.02,12.03,1841160.0
2016-02-02 15:10:00,12.03,12.16,12.02,12.11,1980945.0,12.03,12.16,12.02,12.11,1980945.0
2016-02-02 15:20:00,12.11,12.18,12.06,12.15,1837290.0,12.11,12.18,12.06,12.15,1837290.0
2016-02-02 15:30:00,12.16,12.2,12.08,12.09,1830675.0,12.16,12.2,12.08,12.09,1830675.0
2016-02-02 15:40:00,12.11,12.19,12.09,12.18,1638795.0,12.11,12.19,12.09,12.18,1638795.0
2016-02-02 15:50:00,12.18,12.21,12.15,12.18,3959250.0,12.18,12.21,12.15,12.18,3959250.0
2016-02-03 09:30:00,12.24,12.26,11.67,11.77,8706210.0,12.24,12.26,11.67,11.77,8706210.0
2016-02-03 09:40:00,11.77,11.78,11.52,11.58,7746750.0,11.77,11.78,11.52,11.58,7746750.0
2016-02-03 09:50:00,11.58,11.71,11.55,11.6,4869150.0,11.58,11.71,11.55,11.6,4869150.0
2016-02-03 10:00:00,11.61,11.63,11.47,11.48,4694490.0,11.61,11.63,11.47,11.48,4694490.0
2016-02-03 10:10:00,11.48,11.51,11.37,11.51,5560935.0,11.48,11.51,11.37,11.51,5560935.0
2016-02-03 10:20:00,11.5,11.59,11.48,11.52,3495750.0,11.5,11.59,11.48,11.52,3495750.0
2016-02-03 10:30:00,11.51,11.51,11.4,11.43,2752380.0,11.51,11.51,11.4,11.43,2752380.0
2016-02-03 10:40:00,11.43,11.57,11.43,11.49,3152355.0,11.43,11.57,11.43,11.49,3152355.0
2016-02-03 10:50:00,11.49,11.62,11.46,11.62,3906240.0,11.49,11.62,11.46,11.62,3906240.0
2016-02-03 11:00:00,11.61,11.66,11.51,11.53,2606145.0,11.61,11.66,11.51,11.53,2606145.0
2016-02-03 11:10:00,11.51,11.54,11.42,11.53,3025710.0,11.51,11.54,11.42,11.53,3025710.0
2016-02-03 11:20:00,11.53,11.59,11.51,11.58,1995795.0,11.53,11.59,11.51,11.58,1995795.0
2016-02-03 11:30:00,11.58,11.74,11.56,11.72,2350320.0,11.58,11.74,11.56,11.72,2350320.0
2016-02-03 11:40:00,11.72,11.83,11.71,11.78,2970030.0,11.72,11.83,11.71,11.78,2970030.0
2016-02-03 11:50:00,11.79,11.8,11.62,11.69,3295230.0,11.79,11.8,11.62,11.69,3295230.0
2016-02-03 12:00:00,11.69,11.81,11.69,11.78,1469190.0,11.69,11.81,11.69,11.78,1469190.0
2016-02-03 12:10:00,11.79,11.8,11.74,11.77,1104315.0,11.79,11.8,11.74,11.77,1104315.0
2016-02-03 12:20:00,11.77,11.77,11.67,11.67,984675.0,11.77,11.77,11.67,11.67,984675.0
2016-02-03 12:30:00,11.67,11.67,11.52,11.59,1901850.0,11.67,11.67,11.52,11.59,1901850.0
2016-02-03 12:40:00,11.58,11.59,11.53,11.56,989940.0,11.58,11.59,11.53,11.56,989940.0
2016-02-03 12:50:00,11.56,11.65,11.54,11.61,768015.0,11.56,11.65,11.54,11.61,768015.0
2016-02-03 13:00:00,11.6,11.64,11.53,11.53,1047945.0,11.6,11.64,11.53,11.53,1047945.0
2016-02-03 13:10:00,11.53,11.56,11.51,11.52,688665.0,11.53,11.56,11.51,11.52,688665.0
2016-02-03 13:20:00,11.52,11.52,11.47,11.48,1069440.0,11.52,11.52,11.47,11.48,1069440.0
2016-02-03 13:30:00,11.48,11.49,11.4,11.42,1478640.0,11.48,11.49,11.4,11.42,1478640.0
2016-02-03 13:40:00,11.41,11.46,11.38,11.41,1400115.0,11.41,11.46,11.38,11.41,1400115.0
2016-02-03 13:50:00,11.4,11.43,11.35,11.36,1228140.0,11.4,11.43,11.35,11.36,1228140.0
2016-02-03 14:00:00,11.35,11.45,11.35,11.42,2469480.0,11.35,11.45,11.35,11.42,2469480.0
2016-02-03 14:10:00,11.42,11.47,11.4,11.41,1100295.0,11.42,11.47,11.4,11.41,1100295.0
2016-02-03 14:20:00,11.42,11.63,11.4,11.59,1966575.0,11.42,11.63,11.4,11.59,1966575.0
2016-02-03 14:30:00,11.58,11.66,11.54,11.57,1906815.0,11.58,11.66,11.54,11.57,1906815.0
2016-02-03 14:40:00,11.57,11.66,11.55,11.64,1556325.0,11.57,11.66,11.55,11.64,1556325.0
2016-02-03 14:50:00,11.64,11.65,11.54,11.6,1174725.0,11.64,11.65,11.54,11.6,1174725.0
2016-02-03 15:00:00,11.61,11.63,11.54,11.62,1330425.0,11.61,11.63,11.54,11.62,1330425.0
2016-02-03 15:10:00,11.63,11.66,11.52,11.56,1765485.0,11.63,11.66,11.52,11.56,1765485.0
2016-02-03 15:20:00,11.56,11.57,11.45,11.5,2256015.0,11.56,11.57,11.45,11.5,2256015.0
2016-02-03 15:30:00,11.5,11.57,11.49,11.51,1542690.0,11.5,11.57,11.49,11.51,1542690.0
2016-02-03 15:40:00,11.51,11.54,11.49,11.54,2271750.0,11.51,11.54,11.49,11.54,2271750.0
2016-02-03 15:50:00,11.55,11.58,11.53,11.57,5163990.0,11.55,11.58,11.53,11.57,5163990.0
2016-02-04 09:30:00,11.38,11.43,11.13,11.19,6271035.0,11.38,11.43,11.13,11.19,6271035.0
2016-02-04 09:40:00,11.2,11.32,11.14,11.26,3835605.0,11.2,11.32,11.14,11.26,3835605.0
2016-02-04 09:50:00,11.25,11.38,11.19,11.36,2085510.0,11.25,11.38,11.19,11.36,2085510.0
2016-02-04 10:00:00,11.37,11.5,11.22,11.5,2365530.0,11.37,11.5,11.22,11.5,2365530.0
2016-02-04 10:10:00,11.5,11.66,11.45,11.61,3610920.0,11.5,11.66,11.45,11.61,3610920.0
2016-02-04 10:20:00,11.62,11.7,11.58,11.68,1805100.0,11.62,11.7,11.58,11.68,1805100.0
2016-02-04 10:30:00,11.69,11.7,11.59,11.67,1344465.0,11.69,11.7,11.59,11.67,1344465.0
2016-02-04 10:40:00,11.67,11.68,11.58,11.63,1897905.0,11.67,11.68,11.58,11.63,1897905.0
2016-02-04 10:50:00,11.63,11.7,11.6,11.66,977535.0,11.63,11.7,11.6,11.66,977535.0
2016-02-04 11:00:00,11.68,11.68,11.59,11.6,1182345.0,11.68,11.68,11.59,11.6,1182345.0
2016-02-04 11:10:00,11.6,11.62,11.45,11.48,1264665.0,11.6,11.62,11.45,11.48,1264665.0
2016-02-04 11:20:00,11.49,11.55,11.46,11.5,1038180.0,11.49,11.55,11.46,11.5,1038180.0
2016-02-04 11:30:00,11.5,11.51,11.42,11.48,828405.0,11.5,11.51,11.42,11.48,828405.0
2016-02-04 11:40:00,11.49,11.53,11.44,11.46,746685.0,11.49,11.53,11.44,11.46,746685.0
2016-02-04 11:50:00,11.46,11.5,11.44,11.46,656010.0,11.46,11.5,11.44,11.46,656010.0
2016-02-04 12:00:00,11.46,11.55,11.44,11.53,829230.0,11.46,11.55,11.44,11.53,829230.0
2016-02-04 12:10:00,11.54,11.56,11.51,11.52,674685.0,11.54,11.56,11.51,11.52,674685.0
2016-02-04 12:20:00,11.53,11.55,11.49,11.51,1068660.0,11.53,11.55,11.49,11.51,1068660.0
2016-02-04 12:30:00,11.51,11.59,11.42,11.58,1119900.0,11.51,11.59,11.42,11.58,1119900.0
2016-02-04 12:40:00,11.58,11.62,11.53,11.58,779760.0,11.58,11.62,11.53,11.58,779760.0
2016-02-04 12:50:00,11.58,11.66,11.55,11.6,1134900.0,11.58,11.66,11.55,11.6,1134900.0
2016-02-04 13:00:00,11.6,11.66,11.59,11.64,1063395.0,11.6,11.66,11.59,11.64,1063395.0
2016-02-04 13:10:00,11.65,11.7,11.64,11.64,971085.0,11.65,11.7,11.64,11.64,971085.0
2016-02-04 13:20:00,11.65,11.66,11.62,11.65,518640.0,11.65,11.66,11.62,11.65,518640.0
2016-02-04 13:30:00,11.65,11.73,11.65,11.72,790470.0,11.65,11.73,11.65,11.72,790470.0
2016-02-04 13:40:00,11.72,11.72,11.64,11.64,801060.0,11.72,11.72,11.64,11.64,801060.0
2016-02-04 13:50:00,11.65,11.68,11.64,11.67,462285.0,11.65,11.68,11.64,11.67,462285.0
2016-02-04 14:00:00,11.68,11.68,11.58,11.58,2252685.0,11.68,11.68,11.58,11.58,2252685.0
2016-02-04 14:10:00,11.58,11.68,11.58,11.67,474885.0,11.58,11.68,11.58,11.67,474885.0
2016-02-04 14:20:00,11.68,11.68,11.6,11.61,371595.0,11.68,11.68,11.6,11.61,371595.0
2016-02-04 14:30:00,11.62,11.65,11.57,11.58,475710.0,11.62,11.65,11.57,11.58,475710.0
2016-02-04 14:40:00,11.58,11.6,11.55,11.56,566295.0,11.58,11.6,11.55,11.56,566295.0
2016-02-04 14:50:00,11.56,11.64,11.54,11.64,587355.0,11.56,11.64,11.54,11.64,587355.0
2016-02-04 15:00:00,11.63,11.64,11.57,11.61,646650.0,11.63,11.64,11.57,11.61,646650.0
2016-02-04 15:10:00,11.61,11.67,11.6,11.61,1549065.0,11.61,11.67,11.6,11.61,1549065.0
2016-02-04 15:20:00,11.61,11.7,11.59,11.67,1132155.0,11.61,11.7,11.59,11.67,1132155.0
2016-02-04 15:30:00,11.66,11.7,11.62,11.68,727245.0,11.66,11.7,11.62,11.68,727245.0
2016-02-04 15:40:00,11.68,11.7,11.66,11.66,3431175.0,11.68,11.7,11.66,11.66,3431175.0
2016-02-04 15:50:00,11.67,11.7,11.67,11.69,2129925.0,11.67,11.7,11.67,11.69,2129925.0
2016-02-05 09:30:00,11.42,11.53,11.25,11.31,5045100.0,11.42,11.53,11.25,11.31,5045100.0
2016-02-05 09:40:00,11.31,11.38,11.22,11.24,5172405.0,11.31,11.38,11.22,11.24,5172405.0
2016-02-05 09:50:00,11.24,11.26,11.14,11.18,5193210.0,11.24,11.26,11.14,11.18,5193210.0
2016-02-05 10:00:00,11.18,11.31,11.14,11.15,4233195.0,11.18,11.31,11.14,11.15,4233195.0
2016-02-05 10:10:00,11.14,11.15,11.02,11.03,4892355.0,11.14,11.15,11.02,11.03,4892355.0
2016-02-05 10:20:00,11.03,11.06,10.95,11.02,4108170.0,11.03,11.06,10.95,11.02,4108170.0
2016-02-05 10:30:00,11.02,11.07,10.93,10.98,4421595.0,11.02,11.07,10.93,10.98,4421595.0
2016-02-05 10:40:00,10.98,11.07,10.97,11.05,2182950.0,10.98,11.07,10.97,11.05,2182950.0
2016-02-05 10:50:00,11.06,11.09,10.98,11.0,3176685.0,11.06,11.09,10.98,11.0,3176685.0
2016-02-05 11:00:00,11.0,11.01,10.92,10.92,3045810.0,11.0,11.01,10.92,10.92,3045810.0
2016-02-05 11:10:00,10.92,10.92,10.75,10.76,4424025.0,10.92,10.92,10.75,10.76,4424025.0
2016-02-05 11:20:00,10.76,10.8,10.72,10.8,3813540.0,10.76,10.8,10.72,10.8,3813540.0
2016-02-05 11:30:00,10.8,10.85,10.79,10.82,2634825.0,10.8,10.85,10.79,10.82,2634825.0
2016-02-05 11:40:00,10.82,10.82,10.67,10.67,4063215.0,10.82,10.82,10.67,10.67,4063215.0
2016-02-05 11:50:00,10.68,10.82,10.67,10.82,3903765.0,10.68,10.82,10.67,10.82,3903765.0
2016-02-05 12:00:00,10.81,10.87,10.77,10.84,2827905.0,10.81,10.87,10.77,10.84,2827905.0
2016-02-05 12:10:00,10.84,10.89,10.81,10.88,1907280.0,10.84,10.89,10.81,10.88,1907280.0
2016-02-05 12:20:00,10.88,10.96,10.88,10.91,2007750.0,10.88,10.96,10.88,10.91,2007750.0
2016-02-05 12:30:00,10.91,10.96,10.9,10.94,1233180.0,10.91,10.96,10.9,10.94,1233180.0
2016-02-05 12:40:00,10.94,10.96,10.87,10.89,1515570.0,10.94,10.96,10.87,10.89,1515570.0
2016-02-05 12:50:00,10.89,10.9,10.77,10.81,2394045.0,10.89,10.9,10.77,10.81,2394045.0
2016-02-05 13:00:00,10.8,10.81,10.77,10.79,1142160.0,10.8,10.81,10.77,10.79,1142160.0
2016-02-05 13:10:00,10.8,10.8,10.69,10.72,3942375.0,10.8,10.8,10.69,10.72,3942375.0
2016-02-05 13:20:00,10.71,10.73,10.68,10.68,2323755.0,10.71,10.73,10.68,10.68,2323755.0
2016-02-05 13:30:00,10.68,10.72,10.67,10.67,2890020.0,10.68,10.72,10.67,10.67,2890020.0
2016-02-05 13:40:00,10.67,10.68,10.59,10.61,2708550.0,10.67,10.68,10.59,10.61,2708550.0
2016-02-05 13:50:00,10.61,10.65,10.59,10.61,2329590.0,10.61,10.65,10.59,10.61,2329590.0
2016-02-05 14:00:00,10.62,10.62,10.52,10.59,2844945.0,10.62,10.62,10.52,10.59,2844945.0
2016-02-05 14:10:00,10.59,10.6,10.55,10.57,1529130.0,10.59,10.6,10.55,10.57,1529130.0
2016-02-05 14:20:00,10.57,10.63,10.57,10.62,1541055.0,10.57,10.63,10.57,10.62,1541055.0
2016-02-05 14:30:00,10.62,10.7,10.62,10.7,2640450.0,10.62,10.7,10.62,10.7,2640450.0
2016-02-05 14:40:00,10.69,10.7,10.62,10.67,2089290.0,10.69,10.7,10.62,10.67,2089290.0
2016-02-05 14:50:00,10.67,10.68,10.63,10.67,1510185.0,10.67,10.68,10.63,10.67,1510185.0
2016-02-05 15:00:00,10.68,10.68,10.64,10.68,1536540.0,10.68,10.68,10.64,10.68,1536540.0
2016-02-05 15:10:00,10.68,10.78,10.67,10.78,1953810.0,10.68,10.78,10.67,10.78,1953810.0
2016-02-05 15:20:00,10.78,10.86,10.76,10.85,3188985.0,10.78,10.86,10.76,10.85,3188985.0
2016-02-05 15:30:00,10.85,10.87,10.84,10.86,3909420.0,10.85,10.87,10.84,10.86,3909420.0
2016-02-05 15:40:00,10.86,10.89,10.85,10.88,2798850.0,10.86,10.89,10.85,10.88,2798850.0
2016-02-05 15:50:00,10.88,10.89,10.8,10.84,5282145.0,10.88,10.89,10.8,10.84,5282145.0
2016-02-08 09:30:00,10.47,10.48,10.02,10.14,12335700.0,10.47,10.48,10.02,10.14,12335700.0
2016-02-08 09:40:00,10.14,10.31,10.05,10.31,6771900.0,10.14,10.31,10.05,10.31,6771900.0
2016-02-08 09:50:00,10.3,10.3,10.2,10.27,4406265.0,10.3,10.3,10.2,10.27,4406265.0
2016-02-08 10:00:00,10.26,10.39,10.25,10.31,3237885.0,10.26,10.39,10.25,10.31,3237885.0
2016-02-08 10:10:00,10.31,10.38,10.21,10.24,4002780.0,10.31,10.38,10.21,10.24,4002780.0
2016-02-08 10:20:00,10.23,10.27,10.12,10.12,2664600.0,10.23,10.27,10.12,10.12,2664600.0
2016-02-08 10:30:00,10.12,10.28,10.11,10.28,3499545.0,10.12,10.28,10.11,10.28,3499545.0
2016-02-08 10:40:00,10.28,10.32,10.26,10.28,2530350.0,10.28,10.32,10.26,10.28,2530350.0
2016-02-08 10:50:00,10.28,10.3,10.23,10.24,2785620.0,10.28,10.3,10.23,10.24,2785620.0
2016-02-08 11:00:00,10.24,10.27,10.18,10.21,3917730.0,10.24,10.27,10.18,10.21,3917730.0
2016-02-08 11:10:00,10.21,10.22,10.15,10.2,2470875.0,10.21,10.22,10.15,10.2,2470875.0
2016-02-08 11:20:00,10.21,10.21,10.15,10.15,2267325.0,10.21,10.21,10.15,10.15,2267325.0
2016-02-08 11:30:00,10.15,10.18,10.14,10.14,1720680.0,10.15,10.18,10.14,10.14,1720680.0
2016-02-08 11:40:00,10.14,10.15,10.08,10.08,3061005.0,10.14,10.15,10.08,10.08,3061005.0
2016-02-08 11:50:00,10.08,10.09,10.03,10.08,2742840.0,10.08,10.09,10.03,10.08,2742840.0
2016-02-08 12:00:00,10.08,10.09,10.01,10.01,1990950.0,10.08,10.09,10.01,10.01,1990950.0
2016-02-08 12:10:00,10.01,10.07,10.0,10.06,2767125.0,10.01,10.07,10.0,10.06,2767125.0
2016-02-08 12:20:00,10.06,10.08,10.04,10.05,1686135.0,10.06,10.08,10.04,10.05,1686135.0
2016-02-08 12:30:00,10.05,10.13,10.01,10.01,2653215.0,10.05,10.13,10.01,10.01,2653215.0
2016-02-08 12:40:00,10.01,10.04,10.01,10.02,1304475.0,10.01,10.04,10.01,10.02,1304475.0
2016-02-08 12:50:00,10.02,10.03,9.9,9.93,3244200.0,10.02,10.03,9.9,9.93,3244200.0
2016-02-08 13:00:00,9.94,9.94,9.87,9.89,2787195.0,9.94,9.94,9.87,9.89,2787195.0
2016-02-08 13:10:00,9.89,9.89,9.75,9.8,3220305.0,9.89,9.89,9.75,9.8,3220305.0
2016-02-08 13:20:00,9.8,9.86,9.8,9.86,1568550.0,9.8,9.86,9.8,9.86,1568550.0
2016-02-08 13:30:00,9.86,9.86,9.77,9.77,1884225.0,9.86,9.86,9.77,9.77,1884225.0
2016-02-08 13:40:00,9.78,9.79,9.73,9.78,1868895.0,9.78,9.79,9.73,9.78,1868895.0
2016-02-08 13:50:00,9.78,9.81,9.78,9.79,1097040.0,9.78,9.81,9.78,9.79,1097040.0
2016-02-08 14:00:00,9.79,9.89,9.78,9.87,1318605.0,9.79,9.89,9.78,9.87,1318605.0
2016-02-08 14:10:00,9.87,9.89,9.82,9.83,1346775.0,9.87,9.89,9.82,9.83,1346775.0
2016-02-08 14:20:00,9.83,9.85,9.81,9.85,1113435.0,9.83,9.85,9.81,9.85,1113435.0
2016-02-08 14:30:00,9.85,9.85,9.8,9.8,1032915.0,9.85,9.85,9.8,9.8,1032915.0
2016-02-08 14:40:00,9.8,9.87,9.79,9.86,1376235.0,9.8,9.87,9.79,9.86,1376235.0
2016-02-08 14:50:00,9.86,9.87,9.83,9.85,1378350.0,9.86,9.87,9.83,9.85,1378350.0
2016-02-08 15:00:00,9.85,9.86,9.83,9.83,2104425.0,9.85,9.86,9.83,9.83,2104425.0
2016-02-08 15:10:00,9.83,9.96,9.82,9.94,3641325.0,9.83,9.96,9.82,9.94,3641325.0
2016-02-08 15:20:00,9.93,9.94,9.83,9.84,2712075.0,9.93,9.94,9.83,9.84,2712075.0
2016-02-08 15:30:00,9.84,9.93,9.83,9.9,2673480.0,9.84,9.93,9.83,9.9,2673480.0
2016-02-08 15:40:00,9.9,9.95,9.86,9.92,5332020.0,9.9,9.95,9.86,9.92,5332020.0
2016-02-08 15:50:00,9.92,9.93,9.84,9.87,5814930.0,9.92,9.93,9.84,9.87,5814930.0
2016-02-09 09:30:00,9.49,9.89,9.4,9.89,10579125.0,9.49,9.89,9.4,9.89,10579125.0
2016-02-09 09:40:00,9.89,10.51,9.86,10.46,10372005.0,9.89,10.51,9.86,10.46,10372005.0
2016-02-09 09:50:00,10.46,10.65,10.43,10.5,12184890.0,10.46,10.65,10.43,10.5,12184890.0
2016-02-09 10:00:00,10.5,10.51,10.3,10.37,6810210.0,10.5,10.51,10.3,10.37,6810210.0
2016-02-09 10:10:00,10.36,10.37,10.16,10.27,4529715.0,10.36,10.37,10.16,10.27,4529715.0
2016-02-09 10:20:00,10.26,10.4,10.23,10.38,3459900.0,10.26,10.4,10.23,10.38,3459900.0
2016-02-09 10:30:00,10.39,10.41,10.2,10.25,4118535.0,10.39,10.41,10.2,10.25,4118535.0
2016-02-09 10:40:00,10.26,10.27,10.14,10.14,2632260.0,10.26,10.27,10.14,10.14,2632260.0
2016-02-09 10:50:00,10.14,10.15,9.91,9.94,4142880.0,10.14,10.15,9.91,9.94,4142880.0
2016-02-09 11:00:00,9.94,10.13,9.92,10.12,2829990.0,9.94,10.13,9.92,10.12,2829990.0
2016-02-09 11:10:00,10.13,10.28,10.08,10.11,2147790.0,10.13,10.28,10.08,10.11,2147790.0
2016-02-09 11:20:00,10.1,10.22,10.1,10.19,1126200.0,10.1,10.22,10.1,10.19,1126200.0
2016-02-09 11:30:00,10.18,10.18,10.07,10.07,969000.0,10.18,10.18,10.07,10.07,969000.0
2016-02-09 11:40:00,10.08,10.14,10.04,10.04,1134705.0,10.08,10.14,10.04,10.04,1134705.0
2016-02-09 11:50:00,10.04,10.07,9.93,9.97,1458045.0,10.04,10.07,9.93,9.97,1458045.0
2016-02-09 12:00:00,9.97,10.01,9.93,10.0,929340.0,9.97,10.01,9.93,10.0,929340.0
2016-02-09 12:10:00,10.02,10.02,9.85,9.85,1204995.0,10.02,10.02,9.85,9.85,1204995.0
2016-02-09 12:20:00,9.86,9.91,9.85,9.86,1064775.0,9.86,9.91,9.85,9.86,1064775.0
2016-02-09 12:30:00,9.86,9.89,9.84,9.86,1315755.0,9.86,9.89,9.84,9.86,1315755.0
2016-02-09 12:40:00,9.86,10.05,9.86,10.01,3761205.0,9.86,10.05,9.86,10.01,3761205.0
2016-02-09 12:50:00,10.0,10.06,9.91,9.92,1342500.0,10.0,10.06,9.91,9.92,1342500.0
2016-02-09 13:00:00,9.92,9.95,9.8,9.81,1957860.0,9.92,9.95,9.8,9.81,1957860.0
2016-02-09 13:10:00,9.8,9.82,9.72,9.76,2254155.0,9.8,9.82,9.72,9.76,2254155.0
2016-02-09 13:20:00,9.76,9.79,9.68,9.71,1302285.0,9.76,9.79,9.68,9.71,1302285.0
2016-02-09 13:30:00,9.72,9.81,9.72,9.74,1104630.0,9.72,9.81,9.72,9.74,1104630.0
2016-02-09 13:40:00,9.74,9.82,9.72,9.8,1218615.0,9.74,9.82,9.72,9.8,1218615.0
2016-02-09 13:50:00,9.8,9.9,9.78,9.85,1962735.0,9.8,9.9,9.78,9.85,1962735.0
2016-02-09 14:00:00,9.84,9.98,9.84,9.97,1820865.0,9.84,9.98,9.84,9.97,1820865.0
2016-02-09 14:10:00,9.97,9.97,9.9,9.92,1448520.0,9.97,9.97,9.9,9.92,1448520.0
2016-02-09 14:20:00,9.93,9.97,9.91,9.93,1493910.0,9.93,9.97,9.91,9.93,1493910.0
2016-02-09 14:30:00,9.93,9.99,9.91,9.96,1349970.0,9.93,9.99,9.91,9.96,1349970.0
2016-02-09 14:40:00,9.96,10.01,9.93,9.98,1287960.0,9.96,10.01,9.93,9.98,1287960.0
2016-02-09 14:50:00,9.98,10.03,9.94,9.98,1281525.0,9.98,10.03,9.94,9.98,1281525.0
2016-02-09 15:00:00,9.97,10.12,9.97,10.08,2165745.0,9.97,10.12,9.97,10.08,2165745.0
2016-02-09 15:10:00,10.08,10.09,10.03,10.07,1945800.0,10.08,10.09,10.03,10.07,1945800.0
2016-02-09 15:20:00,10.06,10.07,9.91,9.94,1610505.0,10.06,10.07,9.91,9.94,1610505.0
2016-02-09 15:30:00,9.94,10.0,9.94,9.96,1105590.0,9.94,10.0,9.94,9.96,1105590.0
2016-02-09 15:40:00,9.96,9.97,9.89,9.9,1864875.0,9.96,9.97,9.89,9.9,1864875.0
2016-02-09 15:50:00,9.9,9.92,9.87,9.87,4033890.0,9.9,9.92,9.87,9.87,4033890.0
2016-02-10 09:30:00,10.03,10.05,9.67,9.71,6256290.0,10.03,10.05,9.67,9.71,6256290.0
2016-02-10 09:40:00,9.72,10.12,9.7,10.11,4864560.0,9.72,10.12,9.7,10.11,4864560.0
2016-02-10 09:50:00,10.1,10.22,10.05,10.14,5381265.0,10.1,10.22,10.05,10.14,5381265.0
2016-02-10 10:00:00,10.14,10.18,10.0,10.04,3000255.0,10.14,10.18,10.0,10.04,3000255.0
2016-02-10 10:10:00,10.05,10.26,10.05,10.26,2815320.0,10.05,10.26,10.05,10.26,2815320.0
2016-02-10 10:20:00,10.24,10.31,10.2,10.26,3486435.0,10.24,10.31,10.2,10.26,3486435.0
2016-02-10 10:30:00,10.26,10.33,10.16,10.18,2831760.0,10.26,10.33,10.16,10.18,2831760.0
2016-02-10 10:40:00,10.16,10.17,9.96,10.01,3222360.0,10.16,10.17,9.96,10.01,3222360.0
2016-02-10 10:50:00,10.01,10.01,9.88,9.93,2887695.0,10.01,10.01,9.88,9.93,2887695.0
2016-02-10 11:00:00,9.93,10.02,9.93,9.93,2369625.0,9.93,10.02,9.93,9.93,2369625.0
2016-02-10 11:10:00,9.94,9.97,9.9,9.94,1026480.0,9.94,9.97,9.9,9.94,1026480.0
2016-02-10 11:20:00,9.94,9.95,9.89,9.9,2745495.0,9.94,9.95,9.89,9.9,2745495.0
2016-02-10 11:30:00,9.9,9.93,9.82,9.82,1658820.0,9.9,9.93,9.82,9.82,1658820.0
2016-02-10 11:40:00,9.82,9.83,9.74,9.78,2304810.0,9.82,9.83,9.74,9.78,2304810.0
2016-02-10 11:50:00,9.79,9.95,9.77,9.83,1676715.0,9.79,9.95,9.77,9.83,1676715.0
2016-02-10 12:00:00,9.83,9.89,9.8,9.84,924465.0,9.83,9.89,9.8,9.84,924465.0
2016-02-10 12:10:00,9.84,9.85,9.76,9.78,983640.0,9.84,9.85,9.76,9.78,983640.0
2016-02-10 12:20:00,9.78,9.9,9.78,9.88,1994955.0,9.78,9.9,9.78,9.88,1994955.0
2016-02-10 12:30:00,9.88,9.99,9.84,9.93,1904775.0,9.88,9.99,9.84,9.93,1904775.0
2016-02-10 12:40:00,9.93,9.93,9.84,9.88,1069770.0,9.93,9.93,9.84,9.88,1069770.0
2016-02-10 12:50:00,9.88,9.94,9.86,9.87,1533000.0,9.88,9.94,9.86,9.87,1533000.0
2016-02-10 13:00:00,9.88,9.91,9.84,9.86,2189490.0,9.88,9.91,9.84,9.86,2189490.0
2016-02-10 13:10:00,9.85,9.89,9.84,9.86,1803585.0,9.85,9.89,9.84,9.86,1803585.0
2016-02-10 13:20:00,9.86,9.87,9.81,9.84,1207635.0,9.86,9.87,9.81,9.84,1207635.0
2016-02-10 13:30:00,9.84,9.88,9.8,9.87,1958175.0,9.84,9.88,9.8,9.87,1958175.0
2016-02-10 13:40:00,9.87,9.92,9.85,9.86,1126335.0,9.87,9.92,9.85,9.86,1126335.0
2016-02-10 13:50:00,9.86,9.86,9.82,9.82,866325.0,9.86,9.86,9.82,9.82,866325.0
2016-02-10 14:00:00,9.82,9.86,9.79,9.84,1049130.0,9.82,9.86,9.79,9.84,1049130.0
2016-02-10 14:10:00,9.85,9.87,9.81,9.87,1146960.0,9.85,9.87,9.81,9.87,1146960.0
2016-02-10 14:20:00,9.84,9.87,9.82,9.84,1069650.0,9.84,9.87,9.82,9.84,1069650.0
2016-02-10 14:30:00,9.84,9.85,9.73,9.73,3324735.0,9.84,9.85,9.73,9.73,3324735.0
2016-02-10 14:40:00,9.73,9.81,9.71,9.78,1558110.0,9.73,9.81,9.71,9.78,1558110.0
2016-02-10 14:50:00,9.77,9.8,9.75,9.8,1527450.0,9.77,9.8,9.75,9.8,1527450.0
2016-02-10 15:00:00,9.8,9.86,9.79,9.79,2099940.0,9.8,9.86,9.79,9.79,2099940.0
2016-02-10 15:10:00,9.79,9.82,9.74,9.76,2197500.0,9.79,9.82,9.74,9.76,2197500.0
2016-02-10 15:20:00,9.76,9.77,9.6,9.6,4567425.0,9.76,9.77,9.6,9.6,4567425.0
2016-02-10 15:30:00,9.6,9.69,9.55,9.55,6011910.0,9.6,9.69,9.55,9.55,6011910.0
2016-02-10 15:40:00,9.56,9.57,9.45,9.52,6068475.0,9.56,9.57,9.45,9.52,6068475.0
2016-02-10 15:50:00,9.51,9.64,9.5,9.58,8959485.0,9.51,9.64,9.5,9.58,8959485.0
2016-02-11 09:30:00,10.13,10.2,9.8,10.06,20939085.0,10.13,10.2,9.8,10.06,20939085.0
2016-02-11 09:40:00,10.06,10.44,10.06,10.27,15061035.0,10.06,10.44,10.06,10.27,15061035.0
2016-02-11 09:50:00,10.28,10.66,10.28,10.63,11883105.0,10.28,10.66,10.28,10.63,11883105.0
2016-02-11 10:00:00,10.63,10.87,10.59,10.72,14029110.0,10.63,10.87,10.59,10.72,14029110.0
2016-02-11 10:10:00,10.72,10.88,10.57,10.61,11765730.0,10.72,10.88,10.57,10.61,11765730.0
2016-02-11 10:20:00,10.6,10.67,10.47,10.58,7652910.0,10.6,10.67,10.47,10.58,7652910.0
2016-02-11 10:30:00,10.59,10.61,10.51,10.51,4027905.0,10.59,10.61,10.51,10.51,4027905.0
2016-02-11 10:40:00,10.51,10.53,10.38,10.41,5574975.0,10.51,10.53,10.38,10.41,5574975.0
2016-02-11 10:50:00,10.42,10.43,10.22,10.24,4566030.0,10.42,10.43,10.22,10.24,4566030.0
2016-02-11 11:00:00,10.24,10.29,10.2,10.27,5865375.0,10.24,10.29,10.2,10.27,5865375.0
2016-02-11 11:10:00,10.25,10.28,10.08,10.19,5183115.0,10.25,10.28,10.08,10.19,5183115.0
2016-02-11 11:20:00,10.18,10.29,10.17,10.25,3837465.0,10.18,10.29,10.17,10.25,3837465.0
2016-02-11 11:30:00,10.25,10.37,10.22,10.36,5464710.0,10.25,10.37,10.22,10.36,5464710.0
2016-02-11 11:40:00,10.37,10.38,10.22,10.25,2630985.0,10.37,10.38,10.22,10.25,2630985.0
2016-02-11 11:50:00,10.24,10.39,10.24,10.3,2938125.0,10.24,10.39,10.24,10.3,2938125.0
2016-02-11 12:00:00,10.3,10.32,10.24,10.27,1653930.0,10.3,10.32,10.24,10.27,1653930.0
2016-02-11 12:10:00,10.27,10.32,10.23,10.27,1466745.0,10.27,10.32,10.23,10.27,1466745.0
2016-02-11 12:20:00,10.27,10.31,10.23,10.25,1789680.0,10.27,10.31,10.23,10.25,1789680.0
2016-02-11 12:30:00,10.25,10.27,10.22,10.24,1816170.0,10.25,10.27,10.22,10.24,1816170.0
2016-02-11 12:40:00,10.25,10.25,10.16,10.2,1565910.0,10.25,10.25,10.16,10.2,1565910.0
2016-02-11 12:50:00,10.2,10.27,10.19,10.21,1851480.0,10.2,10.27,10.19,10.21,1851480.0
2016-02-11 13:00:00,10.21,10.25,10.17,10.17,2152305.0,10.21,10.25,10.17,10.17,2152305.0
2016-02-11 13:10:00,10.18,10.2,10.13,10.17,2272455.0,10.18,10.2,10.13,10.17,2272455.0
2016-02-11 13:20:00,10.17,10.22,10.16,10.17,2036535.0,10.17,10.22,10.16,10.17,2036535.0
2016-02-11 13:30:00,10.17,10.23,10.16,10.2,1185225.0,10.17,10.23,10.16,10.2,1185225.0
2016-02-11 13:40:00,10.2,10.26,10.19,10.25,1589385.0,10.2,10.26,10.19,10.25,1589385.0
2016-02-11 13:50:00,10.25,10.27,10.18,10.19,1041525.0,10.25,10.27,10.18,10.19,1041525.0
2016-02-11 14:00:00,10.18,10.24,10.18,10.23,1813560.0,10.18,10.24,10.18,10.23,1813560.0
2016-02-11 14:10:00,10.23,10.23,10.18,10.18,1003380.0,10.23,10.23,10.18,10.18,1003380.0
2016-02-11 14:20:00,10.18,10.21,10.16,10.16,2026200.0,10.18,10.21,10.16,10.16,2026200.0
2016-02-11 14:30:00,10.17,10.19,10.12,10.17,3384300.0,10.17,10.19,10.12,10.17,3384300.0
2016-02-11 14:40:00,10.18,10.22,10.13,10.18,3435750.0,10.18,10.22,10.13,10.18,3435750.0
2016-02-11 14:50:00,10.17,10.29,10.17,10.24,3121170.0,10.17,10.29,10.17,10.24,3121170.0
2016-02-11 15:00:00,10.24,10.27,10.14,10.17,3368970.0,10.24,10.27,10.14,10.17,3368970.0
2016-02-11 15:10:00,10.18,10.21,10.13,10.19,2118855.0,10.18,10.21,10.13,10.19,2118855.0
2016-02-11 15:20:00,10.19,10.2,10.15,10.2,2141580.0,10.19,10.2,10.15,10.2,2141580.0
2016-02-11 15:30:00,10.2,10.2,10.15,10.17,2843910.0,10.2,10.2,10.15,10.17,2843910.0
2016-02-11 15:40:00,10.18,10.19,10.13,10.13,4852320.0,10.18,10.19,10.13,10.13,4852320.0
2016-02-11 15:50:00,10.13,10.14,10.0,10.05,9294420.0,10.13,10.14,10.0,10.05,9294420.0
2016-02-12 09:30:00,10.33,10.47,10.2,10.2,5638515.0,10.33,10.47,10.2,10.2,5638515.0
2016-02-12 09:40:00,10.2,10.23,10.04,10.07,4625115.0,10.2,10.23,10.04,10.07,4625115.0
2016-02-12 09:50:00,10.07,10.08,9.88,9.9,5251605.0,10.07,10.08,9.88,9.9,5251605.0
2016-02-12 10:00:00,9.91,9.92,9.72,9.76,5040045.0,9.91,9.92,9.72,9.76,5040045.0
2016-02-12 10:10:00,9.76,9.78,9.61,9.71,7730325.0,9.76,9.78,9.61,9.71,7730325.0
2016-02-12 10:20:00,9.71,9.77,9.58,9.65,7827975.0,9.71,9.77,9.58,9.65,7827975.0
2016-02-12 10:30:00,9.64,9.84,9.63,9.74,7077510.0,9.64,9.84,9.63,9.74,7077510.0
2016-02-12 10:40:00,9.74,9.83,9.68,9.77,3391860.0,9.74,9.83,9.68,9.77,3391860.0
2016-02-12 10:50:00,9.77,9.85,9.77,9.79,2671380.0,9.77,9.85,9.77,9.79,2671380.0
2016-02-12 11:00:00,9.79,9.87,9.79,9.83,2756475.0,9.79,9.87,9.79,9.83,2756475.0
2016-02-12 11:10:00,9.83,9.95,9.83,9.91,2668260.0,9.83,9.95,9.83,9.91,2668260.0
2016-02-12 11:20:00,9.92,10.1,9.91,10.09,3693315.0,9.92,10.1,9.91,10.09,3693315.0
2016-02-12 11:30:00,10.09,10.12,9.97,10.0,2209605.0,10.09,10.12,9.97,10.0,2209605.0
2016-02-12 11:40:00,9.99,10.03,9.98,9.99,1188210.0,9.99,10.03,9.98,9.99,1188210.0
2016-02-12 11:50:00,9.99,9.99,9.89,9.89,1991445.0,9.99,9.99,9.89,9.89,1991445.0
2016-02-12 12:00:00,9.9,9.98,9.87,9.98,1058325.0,9.9,9.98,9.87,9.98,1058325.0
2016-02-12 12:10:00,9.97,9.99,9.92,9.96,752925.0,9.97,9.99,9.92,9.96,752925.0
2016-02-12 12:20:00,9.95,9.98,9.94,9.94,822045.0,9.95,9.98,9.94,9.94,822045.0
2016-02-12 12:30:00,9.94,9.95,9.88,9.92,932610.0,9.94,9.95,9.88,9.92,932610.0
2016-02-12 12:40:00,9.93,10.01,9.92,9.97,1410945.0,9.93,10.01,9.92,9.97,1410945.0
2016-02-12 12:50:00,9.98,10.1,9.97,9.99,1453140.0,9.98,10.1,9.97,9.99,1453140.0
2016-02-12 13:00:00,9.99,10.0,9.89,9.9,718875.0,9.99,10.0,9.89,9.9,718875.0
2016-02-12 13:10:00,9.9,9.92,9.82,9.82,1298115.0,9.9,9.92,9.82,9.82,1298115.0
2016-02-12 13:20:00,9.82,9.86,9.81,9.82,1251405.0,9.82,9.86,9.81,9.82,1251405.0
2016-02-12 13:30:00,9.83,9.86,9.81,9.81,884025.0,9.83,9.86,9.81,9.81,884025.0
2016-02-12 13:40:00,9.82,9.87,9.8,9.85,655155.0,9.82,9.87,9.8,9.85,655155.0
2016-02-12 13:50:00,9.85,9.86,9.82,9.83,545280.0,9.85,9.86,9.82,9.83,545280.0
2016-02-12 14:00:00,9.84,9.91,9.84,9.89,893430.0,9.84,9.91,9.84,9.89,893430.0
2016-02-12 14:10:00,9.9,9.95,9.88,9.91,997710.0,9.9,9.95,9.88,9.91,997710.0
2016-02-12 14:20:00,9.91,10.01,9.91,9.99,1428615.0,9.91,10.01,9.91,9.99,1428615.0
2016-02-12 14:30:00,9.98,10.0,9.94,9.95,1143675.0,9.98,10.0,9.94,9.95,1143675.0
2016-02-12 14:40:00,9.95,10.0,9.95,9.99,1200930.0,9.95,10.0,9.95,9.99,1200930.0
2016-02-12 14:50:00,9.98,10.03,9.98,9.98,1112880.0,9.98,10.03,9.98,9.98,1112880.0
2016-02-12 15:00:00,9.97,10.04,9.97,10.03,1018320.0,9.97,10.04,9.97,10.03,1018320.0
2016-02-12 15:10:00,10.04,10.11,10.03,10.11,1765560.0,10.04,10.11,10.03,10.11,1765560.0
2016-02-12 15:20:00,10.11,10.14,10.06,10.09,2418090.0,10.11,10.14,10.06,10.09,2418090.0
2016-02-12 15:30:00,10.09,10.11,10.01,10.02,1610865.0,10.09,10.11,10.01,10.02,1610865.0
2016-02-12 15:40:00,10.02,10.06,10.0,10.05,1860825.0,10.02,10.06,10.0,10.05,1860825.0
2016-02-12 15:50:00,10.05,10.08,10.04,10.07,2806590.0,10.05,10.08,10.04,10.07,2806590.0
2016-02-16 09:30:00,10.58,10.65,10.48,10.52,6645315.0,10.58,10.65,10.48,10.52,6645315.0
2016-02-16 09:40:00,10.52,10.86,10.5,10.71,7840110.0,10.52,10.86,10.5,10.71,7840110.0
2016-02-16 09:50:00,10.7,10.76,10.6,10.62,4602105.0,10.7,10.76,10.6,10.62,4602105.0
2016-02-16 10:00:00,10.64,10.68,10.53,10.6,3761085.0,10.64,10.68,10.53,10.6,3761085.0
2016-02-16 10:10:00,10.59,10.64,10.54,10.56,1449495.0,10.59,10.64,10.54,10.56,1449495.0
2016-02-16 10:20:00,10.54,10.59,10.45,10.45,2054190.0,10.54,10.59,10.45,10.45,2054190.0
2016-02-16 10:30:00,10.45,10.64,10.44,10.58,2196270.0,10.45,10.64,10.44,10.58,2196270.0
2016-02-16 10:40:00,10.58,10.6,10.52,10.52,1529685.0,10.58,10.6,10.52,10.52,1529685.0
2016-02-16 10:50:00,10.53,10.55,10.47,10.49,1317030.0,10.53,10.55,10.47,10.49,1317030.0
2016-02-16 11:00:00,10.49,10.52,10.4,10.41,1462815.0,10.49,10.52,10.4,10.41,1462815.0
2016-02-16 11:10:00,10.42,10.43,10.35,10.42,1648815.0,10.42,10.43,10.35,10.42,1648815.0
2016-02-16 11:20:00,10.43,10.43,10.31,10.31,1884120.0,10.43,10.43,10.31,10.31,1884120.0
2016-02-16 11:30:00,10.33,10.36,10.27,10.29,1207800.0,10.33,10.36,10.27,10.29,1207800.0
2016-02-16 11:40:00,10.29,10.38,10.28,10.36,1160445.0,10.29,10.38,10.28,10.36,1160445.0
2016-02-16 11:50:00,10.36,10.43,10.34,10.4,1685610.0,10.36,10.43,10.34,10.4,1685610.0
2016-02-16 12:00:00,10.4,10.46,10.38,10.39,1620495.0,10.4,10.46,10.38,10.39,1620495.0
2016-02-16 12:10:00,10.39,10.39,10.29,10.31,1250220.0,10.39,10.39,10.29,10.31,1250220.0
2016-02-16 12:20:00,10.3,10.35,10.29,10.32,685380.0,10.3,10.35,10.29,10.32,685380.0
2016-02-16 12:30:00,10.32,10.37,10.31,10.33,391125.0,10.32,10.37,10.31,10.33,391125.0
2016-02-16 12:40:00,10.32,10.35,10.31,10.32,568005.0,10.32,10.35,10.31,10.32,568005.0
2016-02-16 12:50:00,10.33,10.39,10.32,10.36,581445.0,10.33,10.39,10.32,10.36,581445.0
2016-02-16 13:00:00,10.34,10.38,10.33,10.35,405675.0,10.34,10.38,10.33,10.35,405675.0
2016-02-16 13:10:00,10.35,10.36,10.32,10.36,688560.0,10.35,10.36,10.32,10.36,688560.0
2016-02-16 13:20:00,10.35,10.36,10.31,10.33,1147485.0,10.35,10.36,10.31,10.33,1147485.0
2016-02-16 13:30:00,10.33,10.36,10.32,10.34,799455.0,10.33,10.36,10.32,10.34,799455.0
2016-02-16 13:40:00,10.34,10.36,10.32,10.33,874830.0,10.34,10.36,10.32,10.33,874830.0
2016-02-16 13:50:00,10.33,10.44,10.33,10.39,1080810.0,10.33,10.44,10.33,10.39,1080810.0
2016-02-16 14:00:00,10.38,10.43,10.35,10.36,820740.0,10.38,10.43,10.35,10.36,820740.0
2016-02-16 14:10:00,10.36,10.41,10.35,10.36,645660.0,10.36,10.41,10.35,10.36,645660.0
2016-02-16 14:20:00,10.36,10.36,10.32,10.35,1464840.0,10.36,10.36,10.32,10.35,1464840.0
2016-02-16 14:30:00,10.35,10.36,10.29,10.31,1475715.0,10.35,10.36,10.29,10.31,1475715.0
2016-02-16 14:40:00,10.3,10.37,10.3,10.32,2017590.0,10.3,10.37,10.3,10.32,2017590.0
2016-02-16 14:50:00,10.32,10.35,10.31,10.34,1044435.0,10.32,10.35,10.31,10.34,1044435.0
2016-02-16 15:00:00,10.34,10.38,10.34,10.36,1580460.0,10.34,10.38,10.34,10.36,1580460.0
2016-02-16 15:10:00,10.36,10.39,10.34,10.37,783765.0,10.36,10.39,10.34,10.37,783765.0
2016-02-16 15:20:00,10.37,10.42,10.37,10.38,1666395.0,10.37,10.42,10.37,10.38,1666395.0
2016-02-16 15:30:00,10.37,10.38,10.32,10.32,2175900.0,10.37,10.38,10.32,10.32,2175900.0
2016-02-16 15:40:00,10.32,10.35,10.3,10.33,2527560.0,10.32,10.35,10.3,10.33,2527560.0
2016-02-16 15:50:00,10.33,10.36,10.3,10.33,4014450.0,10.33,10.36,10.3,10.33,4014450.0
2016-02-17 09:30:00,10.6,10.63,10.45,10.56,4420005.0,10.6,10.63,10.45,10.56,4420005.0
2016-02-17 09:40:00,10.54,10.65,10.52,10.54,3347670.0,10.54,10.65,10.52,10.54,3347670.0
2016-02-17 09:50:00,10.54,10.6,10.47,10.6,2122245.0,10.54,10.6,10.47,10.6,2122245.0
2016-02-17 10:00:00,10.6,10.73,10.6,10.72,4487640.0,10.6,10.73,10.6,10.72,4487640.0
2016-02-17 10:10:00,10.72,10.83,10.71,10.78,5179890.0,10.72,10.83,10.71,10.78,5179890.0
2016-02-17 10:20:00,10.78,10.84,10.78,10.84,2620245.0,10.78,10.84,10.78,10.84,2620245.0
2016-02-17 10:30:00,10.84,11.0,10.82,10.98,5093625.0,10.84,11.0,10.82,10.98,5093625.0
2016-02-17 10:40:00,10.98,11.01,10.94,10.95,3337920.0,10.98,11.01,10.94,10.95,3337920.0
2016-02-17 10:50:00,10.96,11.15,10.9,11.12,4793790.0,10.96,11.15,10.9,11.12,4793790.0
2016-02-17 11:00:00,11.13,11.14,11.07,11.07,2516010.0,11.13,11.14,11.07,11.07,2516010.0
2016-02-17 11:10:00,11.08,11.08,10.99,10.99,2634405.0,11.08,11.08,10.99,10.99,2634405.0
2016-02-17 11:20:00,10.99,11.0,10.91,11.0,2226390.0,10.99,11.0,10.91,11.0,2226390.0
2016-02-17 11:30:00,11.0,11.12,10.99,11.04,1600170.0,11.0,11.12,10.99,11.04,1600170.0
2016-02-17 11:40:00,11.04,11.07,10.98,10.99,931755.0,11.04,11.07,10.98,10.99,931755.0
2016-02-17 11:50:00,10.99,11.07,10.99,11.05,943845.0,10.99,11.07,10.99,11.05,943845.0
2016-02-17 12:00:00,11.06,11.09,11.0,11.08,1026285.0,11.06,11.09,11.0,11.08,1026285.0
2016-02-17 12:10:00,11.08,11.19,11.08,11.18,1839420.0,11.08,11.19,11.08,11.18,1839420.0
2016-02-17 12:20:00,11.18,11.21,11.11,11.2,1355685.0,11.18,11.21,11.11,11.2,1355685.0
2016-02-17 12:30:00,11.21,11.22,11.12,11.13,1081305.0,11.21,11.22,11.12,11.13,1081305.0
2016-02-17 12:40:00,11.12,11.17,11.1,11.16,911010.0,11.12,11.17,11.1,11.16,911010.0
2016-02-17 12:50:00,11.16,11.16,11.09,11.14,887610.0,11.16,11.16,11.09,11.14,887610.0
2016-02-17 13:00:00,11.13,11.16,11.1,11.16,623595.0,11.13,11.16,11.1,11.16,623595.0
2016-02-17 13:10:00,11.17,11.2,11.14,11.17,1335945.0,11.17,11.2,11.14,11.17,1335945.0
2016-02-17 13:20:00,11.17,11.21,11.15,11.18,879435.0,11.17,11.21,11.15,11.18,879435.0
2016-02-17 13:30:00,11.18,11.21,11.15,11.15,891765.0,11.18,11.21,11.15,11.15,891765.0
2016-02-17 13:40:00,11.15,11.16,11.11,11.13,599940.0,11.15,11.16,11.11,11.13,599940.0
2016-02-17 13:50:00,11.13,11.13,11.1,11.1,519585.0,11.13,11.13,11.1,11.1,519585.0
2016-02-17 14:00:00,11.1,11.18,11.08,11.17,1431915.0,11.1,11.18,11.08,11.17,1431915.0
2016-02-17 14:10:00,11.18,11.23,11.16,11.18,1183755.0,11.18,11.23,11.16,11.18,1183755.0
2016-02-17 14:20:00,11.19,11.23,11.18,11.21,854625.0,11.19,11.23,11.18,11.21,854625.0
2016-02-17 14:30:00,11.22,11.29,11.2,11.25,1701075.0,11.22,11.29,11.2,11.25,1701075.0
2016-02-17 14:40:00,11.24,11.28,11.23,11.25,849750.0,11.24,11.28,11.23,11.25,849750.0
2016-02-17 14:50:00,11.25,11.26,11.21,11.24,852870.0,11.25,11.26,11.21,11.24,852870.0
2016-02-17 15:00:00,11.25,11.28,11.19,11.21,863895.0,11.25,11.28,11.19,11.21,863895.0
2016-02-17 15:10:00,11.21,11.23,11.2,11.23,706815.0,11.21,11.23,11.2,11.23,706815.0
2016-02-17 15:20:00,11.23,11.26,11.2,11.26,1129995.0,11.23,11.26,11.2,11.26,1129995.0
2016-02-17 15:30:00,11.26,11.26,11.2,11.24,1429755.0,11.26,11.26,11.2,11.24,1429755.0
2016-02-17 15:40:00,11.25,11.25,11.21,11.22,1523610.0,11.25,11.25,11.21,11.22,1523610.0
2016-02-17 15:50:00,11.22,11.26,11.22,11.25,4083675.0,11.22,11.26,11.22,11.25,4083675.0
2016-02-18 09:30:00,11.52,11.53,11.17,11.18,6747930.0,11.52,11.53,11.17,11.18,6747930.0
2016-02-18 09:40:00,11.17,11.23,11.1,11.18,2521785.0,11.17,11.23,11.1,11.18,2521785.0
2016-02-18 09:50:00,11.18,11.39,11.17,11.34,3712605.0,11.18,11.39,11.17,11.34,3712605.0
2016-02-18 10:00:00,11.32,11.37,11.16,11.16,2258655.0,11.32,11.37,11.16,11.16,2258655.0
2016-02-18 10:10:00,11.16,11.36,11.15,11.35,1485105.0,11.16,11.36,11.15,11.35,1485105.0
2016-02-18 10:20:00,11.34,11.35,11.25,11.33,1415565.0,11.34,11.35,11.25,11.33,1415565.0
2016-02-18 10:30:00,11.33,11.38,11.29,11.35,2507070.0,11.33,11.38,11.29,11.35,2507070.0
2016-02-18 10:40:00,11.36,11.36,11.26,11.29,1500705.0,11.36,11.36,11.26,11.29,1500705.0
2016-02-18 10:50:00,11.28,11.32,11.27,11.28,1035510.0,11.28,11.32,11.27,11.28,1035510.0
2016-02-18 11:00:00,11.28,11.28,11.12,11.15,2576880.0,11.28,11.28,11.12,11.15,2576880.0
2016-02-18 11:10:00,11.13,11.23,11.13,11.13,1683750.0,11.13,11.23,11.13,11.13,1683750.0
2016-02-18 11:20:00,11.13,11.13,11.03,11.07,1662330.0,11.13,11.13,11.03,11.07,1662330.0
2016-02-18 11:30:00,11.07,11.13,11.05,11.09,993045.0,11.07,11.13,11.05,11.09,993045.0
2016-02-18 11:40:00,11.09,11.15,11.08,11.09,387480.0,11.09,11.15,11.08,11.09,387480.0
2016-02-18 11:50:00,11.09,11.16,11.05,11.16,802650.0,11.09,11.16,11.05,11.16,802650.0
2016-02-18 12:00:00,11.16,11.16,11.09,11.16,407460.0,11.16,11.16,11.09,11.16,407460.0
2016-02-18 12:10:00,11.16,11.18,11.07,11.08,641730.0,11.16,11.18,11.07,11.08,641730.0
2016-02-18 12:20:00,11.07,11.15,11.07,11.12,773340.0,11.07,11.15,11.07,11.12,773340.0
2016-02-18 12:30:00,11.13,11.17,11.12,11.16,529680.0,11.13,11.17,11.12,11.16,529680.0
2016-02-18 12:40:00,11.16,11.16,11.08,11.08,324465.0,11.16,11.16,11.08,11.08,324465.0
2016-02-18 12:50:00,11.09,11.13,11.08,11.08,230130.0,11.09,11.13,11.08,11.08,230130.0
2016-02-18 13:00:00,11.08,11.11,11.06,11.09,505500.0,11.08,11.11,11.06,11.09,505500.0
2016-02-18 13:10:00,11.1,11.1,11.03,11.05,500700.0,11.1,11.1,11.03,11.05,500700.0
2016-02-18 13:20:00,11.06,11.06,11.03,11.04,502020.0,11.06,11.06,11.03,11.04,502020.0
2016-02-18 13:30:00,11.04,11.08,11.01,11.02,726765.0,11.04,11.08,11.01,11.02,726765.0
2016-02-18 13:40:00,11.02,11.03,10.99,10.99,1294515.0,11.02,11.03,10.99,10.99,1294515.0
2016-02-18 13:50:00,10.99,11.02,10.98,11.01,388935.0,10.99,11.02,10.98,11.01,388935.0
2016-02-18 14:00:00,11.01,11.08,11.01,11.07,465405.0,11.01,11.08,11.01,11.07,465405.0
2016-02-18 14:10:00,11.07,11.12,11.06,11.12,605685.0,11.07,11.12,11.06,11.12,605685.0
2016-02-18 14:20:00,11.11,11.15,11.1,11.15,650925.0,11.11,11.15,11.1,11.15,650925.0
2016-02-18 14:30:00,11.15,11.2,11.15,11.17,699900.0,11.15,11.2,11.15,11.17,699900.0
2016-02-18 14:40:00,11.17,11.18,11.13,11.15,333825.0,11.17,11.18,11.13,11.15,333825.0
2016-02-18 14:50:00,11.15,11.21,11.14,11.21,817635.0,11.15,11.21,11.14,11.21,817635.0
2016-02-18 15:00:00,11.22,11.23,11.16,11.2,750390.0,11.22,11.23,11.16,11.2,750390.0
2016-02-18 15:10:00,11.19,11.2,11.15,11.18,469305.0,11.19,11.2,11.15,11.18,469305.0
2016-02-18 15:20:00,11.19,11.2,11.16,11.18,738435.0,11.19,11.2,11.16,11.18,738435.0
2016-02-18 15:30:00,11.17,11.18,11.14,11.15,534780.0,11.17,11.18,11.14,11.15,534780.0
2016-02-18 15:40:00,11.15,11.15,11.09,11.09,1080450.0,11.15,11.15,11.09,11.09,1080450.0
2016-02-18 15:50:00,11.1,11.13,11.08,11.12,2228880.0,11.1,11.13,11.08,11.12,2228880.0
2016-02-19 09:30:00,10.91,11.02,10.83,10.98,4048695.0,10.91,11.02,10.83,10.98,4048695.0
2016-02-19 09:40:00,10.97,11.07,10.91,11.02,2305890.0,10.97,11.07,10.91,11.02,2305890.0
2016-02-19 09:50:00,11.02,11.12,11.0,11.09,1566315.0,11.02,11.12,11.0,11.09,1566315.0
2016-02-19 10:00:00,11.1,11.1,10.94,11.0,1522455.0,11.1,11.1,10.94,11.0,1522455.0
2016-02-19 10:10:00,11.0,11.04,10.94,11.01,1421745.0,11.0,11.04,10.94,11.01,1421745.0
2016-02-19 10:20:00,11.01,11.04,10.93,10.93,970170.0,11.01,11.04,10.93,10.93,970170.0
2016-02-19 10:30:00,10.93,11.01,10.91,10.94,1076430.0,10.93,11.01,10.91,10.94,1076430.0
2016-02-19 10:40:00,10.94,11.01,10.93,11.0,831180.0,10.94,11.01,10.93,11.0,831180.0
2016-02-19 10:50:00,11.0,11.01,10.93,10.94,544860.0,11.0,11.01,10.93,10.94,544860.0
2016-02-19 11:00:00,10.93,10.96,10.9,10.92,922965.0,10.93,10.96,10.9,10.92,922965.0
2016-02-19 11:10:00,10.92,10.97,10.92,10.96,892455.0,10.92,10.97,10.92,10.96,892455.0
2016-02-19 11:20:00,10.97,11.03,10.94,11.02,1302495.0,10.97,11.03,10.94,11.02,1302495.0
2016-02-19 11:30:00,11.03,11.03,10.97,11.0,646080.0,11.03,11.03,10.97,11.0,646080.0
2016-02-19 11:40:00,11.01,11.03,10.99,11.0,447435.0,11.01,11.03,10.99,11.0,447435.0
2016-02-19 11:50:00,11.01,11.04,10.99,11.01,296955.0,11.01,11.04,10.99,11.01,296955.0
2016-02-19 12:00:00,11.01,11.06,11.01,11.05,578295.0,11.01,11.06,11.01,11.05,578295.0
2016-02-19 12:10:00,11.04,11.09,11.04,11.04,967605.0,11.04,11.09,11.04,11.04,967605.0
2016-02-19 12:20:00,11.04,11.06,11.03,11.05,237690.0,11.04,11.06,11.03,11.05,237690.0
2016-02-19 12:30:00,11.05,11.07,11.04,11.04,326175.0,11.05,11.07,11.04,11.04,326175.0
2016-02-19 12:40:00,11.05,11.07,11.04,11.07,266175.0,11.05,11.07,11.04,11.07,266175.0
2016-02-19 12:50:00,11.07,11.1,11.05,11.1,503475.0,11.07,11.1,11.05,11.1,503475.0
2016-02-19 13:00:00,11.1,11.11,11.03,11.04,423885.0,11.1,11.11,11.03,11.04,423885.0
2016-02-19 13:10:00,11.04,11.08,11.04,11.08,541500.0,11.04,11.08,11.04,11.08,541500.0
2016-02-19 13:20:00,11.07,11.07,11.04,11.07,491115.0,11.07,11.07,11.04,11.07,491115.0
2016-02-19 13:30:00,11.06,11.09,11.06,11.07,363765.0,11.06,11.09,11.06,11.07,363765.0
2016-02-19 13:40:00,11.07,11.08,11.05,11.08,320865.0,11.07,11.08,11.05,11.08,320865.0
2016-02-19 13:50:00,11.08,11.09,11.05,11.05,327855.0,11.08,11.09,11.05,11.05,327855.0
2016-02-19 14:00:00,11.05,11.09,11.04,11.07,573885.0,11.05,11.09,11.04,11.07,573885.0
2016-02-19 14:10:00,11.06,11.08,11.06,11.07,437145.0,11.06,11.08,11.06,11.07,437145.0
2016-02-19 14:20:00,11.07,11.07,11.04,11.04,323850.0,11.07,11.07,11.04,11.04,323850.0
2016-02-19 14:30:00,11.04,11.05,11.03,11.05,439935.0,11.04,11.05,11.03,11.05,439935.0
2016-02-19 14:40:00,11.05,11.05,11.04,11.04,374535.0,11.05,11.05,11.04,11.04,374535.0
2016-02-19 14:50:00,11.04,11.05,11.0,11.01,613725.0,11.04,11.05,11.0,11.01,613725.0
2016-02-19 15:00:00,11.01,11.02,11.01,11.02,565140.0,11.01,11.02,11.01,11.02,565140.0
2016-02-19 15:10:00,11.02,11.07,11.01,11.06,749190.0,11.02,11.07,11.01,11.06,749190.0
2016-02-19 15:20:00,11.07,11.09,11.06,11.08,973200.0,11.07,11.09,11.06,11.08,973200.0
2016-02-19 15:30:00,11.08,11.13,11.08,11.13,878865.0,11.08,11.13,11.08,11.13,878865.0
2016-02-19 15:40:00,11.13,11.17,11.09,11.13,1861140.0,11.13,11.17,11.09,11.13,1861140.0
2016-02-19 15:50:00,11.14,11.16,11.09,11.1,3566100.0,11.14,11.16,11.09,11.1,3566100.0
2016-02-22 12:00:00,11.91,11.93,11.8,11.82,1152420.0,11.91,11.93,11.8,11.82,1152420.0
2016-02-22 12:10:00,11.82,11.84,11.75,11.75,1142325.0,11.82,11.84,11.75,11.75,1142325.0
2016-02-22 12:20:00,11.76,11.83,11.75,11.82,943215.0,11.76,11.83,11.75,11.82,943215.0
2016-02-22 12:30:00,11.83,11.86,11.78,11.8,782760.0,11.83,11.86,11.78,11.8,782760.0
2016-02-22 12:40:00,11.79,11.8,11.74,11.77,544815.0,11.79,11.8,11.74,11.77,544815.0
2016-02-22 12:50:00,11.76,11.78,11.74,11.75,380340.0,11.76,11.78,11.74,11.75,380340.0
2016-02-22 13:00:00,11.75,11.79,11.74,11.75,945690.0,11.75,11.79,11.74,11.75,945690.0
2016-02-22 13:10:00,11.75,11.77,11.74,11.76,654570.0,11.75,11.77,11.74,11.76,654570.0
2016-02-22 13:20:00,11.76,11.84,11.76,11.79,719790.0,11.76,11.84,11.76,11.79,719790.0
2016-02-22 13:30:00,11.8,11.83,11.79,11.82,676380.0,11.8,11.83,11.79,11.82,676380.0
2016-02-22 13:40:00,11.82,11.86,11.8,11.85,995295.0,11.82,11.86,11.8,11.85,995295.0
2016-02-22 13:50:00,11.85,11.85,11.8,11.82,1170105.0,11.85,11.85,11.8,11.82,1170105.0
2016-02-22 14:00:00,11.82,11.84,11.81,11.81,909375.0,11.82,11.84,11.81,11.81,909375.0
2016-02-22 14:10:00,11.81,11.84,11.78,11.78,686040.0,11.81,11.84,11.78,11.78,686040.0
2016-02-22 14:20:00,11.78,11.81,11.77,11.8,528360.0,11.78,11.81,11.77,11.8,528360.0
2016-02-22 14:30:00,11.81,11.84,11.8,11.81,1544640.0,11.81,11.84,11.8,11.81,1544640.0
2016-02-22 14:40:00,11.81,11.86,11.81,11.84,1223295.0,11.81,11.86,11.81,11.84,1223295.0
2016-02-22 14:50:00,11.84,11.86,11.78,11.79,1133415.0,11.84,11.86,11.78,11.79,1133415.0
2016-02-22 15:00:00,11.79,11.8,11.75,11.77,1069380.0,11.79,11.8,11.75,11.77,1069380.0
2016-02-22 15:10:00,11.76,11.81,11.76,11.78,1121565.0,11.76,11.81,11.76,11.78,1121565.0
2016-02-22 15:20:00,11.78,11.83,11.77,11.81,1305420.0,11.78,11.83,11.77,11.81,1305420.0
2016-02-22 15:30:00,11.8,11.84,11.8,11.81,1019220.0,11.8,11.84,11.8,11.81,1019220.0
2016-02-22 15:40:00,11.81,11.83,11.79,11.82,1081845.0,11.81,11.83,11.79,11.82,1081845.0
2016-02-22 15:50:00,11.82,11.86,11.81,11.85,4109145.0,11.82,11.86,11.81,11.85,4109145.0
2016-02-23 09:30:00,11.74,11.85,11.58,11.76,4299975.0,11.74,11.85,11.58,11.76,4299975.0
2016-02-23 09:40:00,11.77,11.92,11.76,11.9,6286320.0,11.77,11.92,11.76,11.9,6286320.0
2016-02-23 09:50:00,11.9,12.12,11.89,12.09,6235995.0,11.9,12.12,11.89,12.09,6235995.0
2016-02-23 10:00:00,12.09,12.1,11.85,11.86,5017605.0,12.09,12.1,11.85,11.86,5017605.0
2016-02-23 10:10:00,11.85,11.88,11.74,11.78,3520545.0,11.85,11.88,11.74,11.78,3520545.0
2016-02-23 10:20:00,11.78,11.88,11.77,11.86,2768565.0,11.78,11.88,11.77,11.86,2768565.0
2016-02-23 10:30:00,11.86,11.88,11.83,11.85,1964940.0,11.86,11.88,11.83,11.85,1964940.0
2016-02-23 10:40:00,11.85,11.86,11.75,11.76,1108380.0,11.85,11.86,11.75,11.76,1108380.0
2016-02-23 10:50:00,11.77,11.77,11.67,11.74,1862865.0,11.77,11.77,11.67,11.74,1862865.0
2016-02-23 11:00:00,11.75,11.75,11.68,11.71,2057085.0,11.75,11.75,11.68,11.71,2057085.0
2016-02-23 11:10:00,11.7,11.75,11.69,11.75,669345.0,11.7,11.75,11.69,11.75,669345.0
2016-02-23 11:20:00,11.75,11.81,11.73,11.77,1382040.0,11.75,11.81,11.73,11.77,1382040.0
2016-02-23 11:30:00,11.77,11.92,11.77,11.9,1057005.0,11.77,11.92,11.77,11.9,1057005.0
2016-02-23 11:40:00,11.9,11.92,11.85,11.86,1266885.0,11.9,11.92,11.85,11.86,1266885.0
2016-02-23 11:50:00,11.86,11.86,11.77,11.82,612225.0,11.86,11.86,11.77,11.82,612225.0
2016-02-23 12:00:00,11.82,11.87,11.8,11.84,533850.0,11.82,11.87,11.8,11.84,533850.0
2016-02-23 12:10:00,11.84,11.86,11.81,11.84,652800.0,11.84,11.86,11.81,11.84,652800.0
2016-02-23 12:20:00,11.85,11.94,11.83,11.93,1103085.0,11.85,11.94,11.83,11.93,1103085.0
2016-02-23 12:30:00,11.93,11.97,11.91,11.96,1174470.0,11.93,11.97,11.91,11.96,1174470.0
2016-02-23 12:40:00,11.97,11.98,11.87,11.97,1716000.0,11.97,11.98,11.87,11.97,1716000.0
2016-02-23 12:50:00,11.98,11.99,11.89,11.97,1595235.0,11.98,11.99,11.89,11.97,1595235.0
2016-02-23 13:00:00,11.97,12.09,11.97,12.01,2020740.0,11.97,12.09,11.97,12.01,2020740.0
2016-02-23 13:10:00,12.03,12.03,11.93,11.95,826035.0,12.03,12.03,11.93,11.95,826035.0
2016-02-23 13:20:00,11.95,11.99,11.94,11.96,594555.0,11.95,11.99,11.94,11.96,594555.0
2016-02-23 13:30:00,11.96,11.98,11.88,11.92,1215480.0,11.96,11.98,11.88,11.92,1215480.0
2016-02-23 13:40:00,11.92,11.92,11.85,11.86,758625.0,11.92,11.92,11.85,11.86,758625.0
2016-02-23 13:50:00,11.86,11.87,11.82,11.87,1039260.0,11.86,11.87,11.82,11.87,1039260.0
2016-02-23 14:00:00,11.86,11.93,11.86,11.92,814785.0,11.86,11.93,11.86,11.92,814785.0
2016-02-23 14:10:00,11.93,11.98,11.89,11.98,846990.0,11.93,11.98,11.89,11.98,846990.0
2016-02-23 14:20:00,11.97,12.01,11.94,11.98,748890.0,11.97,12.01,11.94,11.98,748890.0
2016-02-23 14:30:00,11.98,11.99,11.92,11.92,683985.0,11.98,11.99,11.92,11.92,683985.0
2016-02-23 14:40:00,11.93,11.96,11.91,11.95,458115.0,11.93,11.96,11.91,11.95,458115.0
2016-02-23 14:50:00,11.95,11.96,11.89,11.9,632265.0,11.95,11.96,11.89,11.9,632265.0
2016-02-23 15:00:00,11.9,11.91,11.85,11.85,1256715.0,11.9,11.91,11.85,11.85,1256715.0
2016-02-23 15:10:00,11.86,11.86,11.81,11.83,1082745.0,11.86,11.86,11.81,11.83,1082745.0
2016-02-23 15:20:00,11.84,11.86,11.81,11.86,1282215.0,11.84,11.86,11.81,11.86,1282215.0
2016-02-23 15:30:00,11.86,11.94,11.85,11.93,1857435.0,11.86,11.94,11.85,11.93,1857435.0
2016-02-23 15:40:00,11.92,11.94,11.87,11.92,1537500.0,11.92,11.94,11.87,11.92,1537500.0
2016-02-23 15:50:00,11.92,11.92,11.79,11.81,2573985.0,11.92,11.92,11.79,11.81,2573985.0
2016-02-24 09:30:00,11.52,11.53,11.19,11.32,8892705.0,11.52,11.53,11.19,11.32,8892705.0
2016-02-24 09:40:00,11.32,11.62,11.29,11.43,3772440.0,11.32,11.62,11.29,11.43,3772440.0
2016-02-24 09:50:00,11.43,11.55,11.33,11.45,2759310.0,11.43,11.55,11.33,11.45,2759310.0
2016-02-24 10:00:00,11.46,11.57,11.41,11.45,2904345.0,11.46,11.57,11.41,11.45,2904345.0
2016-02-24 10:10:00,11.45,11.48,11.37,11.39,2348895.0,11.45,11.48,11.37,11.39,2348895.0
2016-02-24 10:20:00,11.39,11.4,11.29,11.33,2828715.0,11.39,11.4,11.29,11.33,2828715.0
2016-02-24 10:30:00,11.33,11.5,11.24,11.49,3428385.0,11.33,11.5,11.24,11.49,3428385.0
2016-02-24 10:40:00,11.49,11.49,11.38,11.4,1645275.0,11.49,11.49,11.38,11.4,1645275.0
2016-02-24 10:50:00,11.41,11.47,11.4,11.45,1086540.0,11.41,11.47,11.4,11.45,1086540.0
2016-02-24 11:00:00,11.45,11.52,11.45,11.49,2377920.0,11.45,11.52,11.45,11.49,2377920.0
2016-02-24 11:10:00,11.48,11.49,11.36,11.43,1339590.0,11.48,11.49,11.36,11.43,1339590.0
2016-02-24 11:20:00,11.42,11.46,11.38,11.41,924330.0,11.42,11.46,11.38,11.41,924330.0
2016-02-24 11:30:00,11.43,11.51,11.42,11.51,934230.0,11.43,11.51,11.42,11.51,934230.0
2016-02-24 11:40:00,11.5,11.56,11.48,11.51,1082730.0,11.5,11.56,11.48,11.51,1082730.0
2016-02-24 11:50:00,11.53,11.66,11.53,11.64,1745145.0,11.53,11.66,11.53,11.64,1745145.0
2016-02-24 12:00:00,11.64,11.75,11.62,11.69,2324955.0,11.64,11.75,11.62,11.69,2324955.0
2016-02-24 12:10:00,11.7,11.74,11.66,11.67,1003170.0,11.7,11.74,11.66,11.67,1003170.0
2016-02-24 12:20:00,11.67,11.73,11.66,11.71,763740.0,11.67,11.73,11.66,11.71,763740.0
2016-02-24 12:30:00,11.71,11.75,11.67,11.75,1150230.0,11.71,11.75,11.67,11.75,1150230.0
2016-02-24 12:40:00,11.75,11.75,11.67,11.7,863445.0,11.75,11.75,11.67,11.7,863445.0
2016-02-24 12:50:00,11.7,11.74,11.69,11.72,843105.0,11.7,11.74,11.69,11.72,843105.0
2016-02-24 13:00:00,11.72,11.82,11.71,11.82,1267155.0,11.72,11.82,11.71,11.82,1267155.0
2016-02-24 13:10:00,11.83,11.83,11.74,11.74,1180620.0,11.83,11.83,11.74,11.74,1180620.0
2016-02-24 13:20:00,11.75,11.81,11.74,11.78,747075.0,11.75,11.81,11.74,11.78,747075.0
2016-02-24 13:30:00,11.77,11.78,11.72,11.74,840195.0,11.77,11.78,11.72,11.74,840195.0
2016-02-24 13:40:00,11.73,11.77,11.72,11.74,463395.0,11.73,11.77,11.72,11.74,463395.0
2016-02-24 13:50:00,11.74,11.8,11.73,11.75,843465.0,11.74,11.8,11.73,11.75,843465.0
2016-02-24 14:00:00,11.76,11.79,11.74,11.79,1260825.0,11.76,11.79,11.74,11.79,1260825.0
2016-02-24 14:10:00,11.79,11.84,11.77,11.82,2092410.0,11.79,11.84,11.77,11.82,2092410.0
2016-02-24 14:20:00,11.83,11.97,11.82,11.87,1631685.0,11.83,11.97,11.82,11.87,1631685.0
2016-02-24 14:30:00,11.87,11.9,11.82,11.82,1365510.0,11.87,11.9,11.82,11.82,1365510.0
2016-02-24 14:40:00,11.82,11.85,11.82,11.83,753360.0,11.82,11.85,11.82,11.83,753360.0
2016-02-24 14:50:00,11.83,11.85,11.81,11.84,641385.0,11.83,11.85,11.81,11.84,641385.0
2016-02-24 15:00:00,11.84,11.92,11.82,11.89,918465.0,11.84,11.92,11.82,11.89,918465.0
2016-02-24 15:10:00,11.91,11.93,11.85,11.92,1046730.0,11.91,11.93,11.85,11.92,1046730.0
2016-02-24 15:20:00,11.91,11.96,11.9,11.93,1462320.0,11.91,11.96,11.9,11.93,1462320.0
2016-02-24 15:30:00,11.93,11.96,11.91,11.93,1272690.0,11.93,11.96,11.91,11.93,1272690.0
2016-02-24 15:40:00,11.94,11.95,11.84,11.85,2010585.0,11.94,11.95,11.84,11.85,2010585.0
2016-02-24 15:50:00,11.85,11.93,11.85,11.93,2773605.0,11.85,11.93,11.85,11.93,2773605.0
2016-02-25 09:30:00,11.91,12.14,11.91,11.98,4553610.0,11.91,12.14,11.91,11.98,4553610.0
2016-02-25 09:40:00,11.99,12.02,11.78,11.83,2920260.0,11.99,12.02,11.78,11.83,2920260.0
2016-02-25 09:50:00,11.82,11.9,11.8,11.84,1282095.0,11.82,11.9,11.8,11.84,1282095.0
2016-02-25 10:00:00,11.83,11.83,11.68,11.74,1729455.0,11.83,11.83,11.68,11.74,1729455.0
2016-02-25 10:10:00,11.72,11.82,11.68,11.78,1640895.0,11.72,11.82,11.68,11.78,1640895.0
2016-02-25 10:20:00,11.78,11.87,11.78,11.85,1338960.0,11.78,11.87,11.78,11.85,1338960.0
2016-02-25 10:30:00,11.85,11.92,11.81,11.92,1437570.0,11.85,11.92,11.81,11.92,1437570.0
2016-02-25 10:40:00,11.92,11.99,11.87,11.92,1534395.0,11.92,11.99,11.87,11.92,1534395.0
2016-02-25 10:50:00,11.92,11.96,11.84,11.84,1162770.0,11.92,11.96,11.84,11.84,1162770.0
2016-02-25 11:00:00,11.84,11.91,11.83,11.9,918855.0,11.84,11.91,11.83,11.9,918855.0
2016-02-25 11:10:00,11.89,11.9,11.85,11.89,751050.0,11.89,11.9,11.85,11.89,751050.0
2016-02-25 11:20:00,11.89,11.92,11.88,11.91,1032210.0,11.89,11.92,11.88,11.91,1032210.0
2016-02-25 11:30:00,11.91,11.94,11.9,11.9,623760.0,11.91,11.94,11.9,11.9,623760.0
2016-02-25 11:40:00,11.9,11.92,11.83,11.9,827685.0,11.9,11.92,11.83,11.9,827685.0
2016-02-25 11:50:00,11.89,11.95,11.88,11.92,682950.0,11.89,11.95,11.88,11.92,682950.0
2016-02-25 12:00:00,11.9,11.92,11.89,11.9,436530.0,11.9,11.92,11.89,11.9,436530.0
2016-02-25 12:10:00,11.91,11.95,11.9,11.92,607065.0,11.91,11.95,11.9,11.92,607065.0
2016-02-25 12:20:00,11.93,11.97,11.92,11.95,454185.0,11.93,11.97,11.92,11.95,454185.0
2016-02-25 12:30:00,11.95,11.95,11.9,11.92,223245.0,11.95,11.95,11.9,11.92,223245.0
2016-02-25 12:40:00,11.93,11.95,11.89,11.94,608865.0,11.93,11.95,11.89,11.94,608865.0
2016-02-25 12:50:00,11.94,12.03,11.94,11.99,1344285.0,11.94,12.03,11.94,11.99,1344285.0
2016-02-25 13:00:00,11.99,12.01,11.94,12.0,501855.0,11.99,12.01,11.94,12.0,501855.0
2016-02-25 13:10:00,11.99,12.08,11.99,12.08,1054365.0,11.99,12.08,11.99,12.08,1054365.0
2016-02-25 13:20:00,12.08,12.18,12.07,12.16,1578885.0,12.08,12.18,12.07,12.16,1578885.0
2016-02-25 13:30:00,12.15,12.21,12.12,12.2,1425255.0,12.15,12.21,12.12,12.2,1425255.0
2016-02-25 13:40:00,12.2,12.29,12.2,12.28,3100185.0,12.2,12.29,12.2,12.28,3100185.0
2016-02-25 13:50:00,12.28,12.32,12.25,12.31,1667835.0,12.28,12.32,12.25,12.31,1667835.0
2016-02-25 14:00:00,12.31,12.31,12.22,12.28,1691610.0,12.31,12.31,12.22,12.28,1691610.0
2016-02-25 14:10:00,12.27,12.43,12.26,12.41,2876025.0,12.27,12.43,12.26,12.41,2876025.0
2016-02-25 14:20:00,12.41,12.5,12.4,12.49,3018285.0,12.41,12.5,12.4,12.49,3018285.0
2016-02-25 14:30:00,12.5,12.57,12.42,12.45,4620135.0,12.5,12.57,12.42,12.45,4620135.0
2016-02-25 14:40:00,12.45,12.48,12.36,12.38,2569110.0,12.45,12.48,12.36,12.38,2569110.0
2016-02-25 14:50:00,12.37,12.38,12.27,12.37,1434030.0,12.37,12.38,12.27,12.37,1434030.0
2016-02-25 15:00:00,12.36,12.41,12.31,12.37,2168370.0,12.36,12.41,12.31,12.37,2168370.0
2016-02-25 15:10:00,12.36,12.4,12.33,12.39,1806975.0,12.36,12.4,12.33,12.39,1806975.0
2016-02-25 15:20:00,12.39,12.4,12.35,12.35,1164135.0,12.39,12.4,12.35,12.35,1164135.0
2016-02-25 15:30:00,12.36,12.48,12.35,12.43,2611380.0,12.36,12.48,12.35,12.43,2611380.0
2016-02-25 15:40:00,12.44,12.48,12.39,12.42,2623830.0,12.44,12.48,12.39,12.42,2623830.0
2016-02-25 15:50:00,12.42,12.53,12.42,12.51,4894350.0,12.42,12.53,12.42,12.51,4894350.0
2016-02-26 09:30:00,12.58,12.8,12.49,12.72,8210175.0,12.58,12.8,12.49,12.72,8210175.0
2016-02-26 09:40:00,12.73,12.79,12.56,12.65,5379345.0,12.73,12.79,12.56,12.65,5379345.0
2016-02-26 09:50:00,12.64,12.77,12.57,12.59,2790390.0,12.64,12.77,12.57,12.59,2790390.0
2016-02-26 10:00:00,12.59,12.66,12.55,12.61,2459670.0,12.59,12.66,12.55,12.61,2459670.0
2016-02-26 10:10:00,12.61,12.64,12.51,12.57,2669460.0,12.61,12.64,12.51,12.57,2669460.0
2016-02-26 10:20:00,12.58,12.59,12.5,12.54,4484565.0,12.58,12.59,12.5,12.54,4484565.0
2016-02-26 10:30:00,12.54,12.64,12.5,12.62,3089775.0,12.54,12.64,12.5,12.62,3089775.0
2016-02-26 10:40:00,12.62,12.66,12.56,12.61,2315910.0,12.62,12.66,12.56,12.61,2315910.0
2016-02-26 10:50:00,12.6,12.65,12.58,12.64,2536605.0,12.6,12.65,12.58,12.64,2536605.0
2016-02-26 11:00:00,12.63,12.68,12.62,12.66,1849110.0,12.63,12.68,12.62,12.66,1849110.0
2016-02-26 11:10:00,12.65,12.67,12.61,12.66,1072350.0,12.65,12.67,12.61,12.66,1072350.0
2016-02-26 11:20:00,12.65,12.76,12.65,12.66,2104485.0,12.65,12.76,12.65,12.66,2104485.0
2016-02-26 11:30:00,12.65,12.67,12.56,12.57,1499820.0,12.65,12.67,12.56,12.57,1499820.0
2016-02-26 11:40:00,12.56,12.57,12.5,12.55,1546275.0,12.56,12.57,12.5,12.55,1546275.0
2016-02-26 11:50:00,12.55,12.58,12.46,12.54,1695105.0,12.55,12.58,12.46,12.54,1695105.0
2016-02-26 12:00:00,12.54,12.55,12.42,12.43,1395225.0,12.54,12.55,12.42,12.43,1395225.0
2016-02-26 12:10:00,12.42,12.47,12.33,12.45,2162340.0,12.42,12.47,12.33,12.45,2162340.0
2016-02-26 12:20:00,12.45,12.48,12.43,12.46,802365.0,12.45,12.48,12.43,12.46,802365.0
2016-02-26 12:30:00,12.46,12.49,12.41,12.43,845400.0,12.46,12.49,12.41,12.43,845400.0
2016-02-26 12:40:00,12.45,12.47,12.43,12.44,734775.0,12.45,12.47,12.43,12.44,734775.0
2016-02-26 12:50:00,12.44,12.57,12.44,12.54,1518660.0,12.44,12.57,12.44,12.54,1518660.0
2016-02-26 13:00:00,12.54,12.6,12.51,12.56,1633095.0,12.54,12.6,12.51,12.56,1633095.0
2016-02-26 13:10:00,12.57,12.58,12.47,12.5,1597935.0,12.57,12.58,12.47,12.5,1597935.0
2016-02-26 13:20:00,12.5,12.59,12.44,12.56,1567290.0,12.5,12.59,12.44,12.56,1567290.0
2016-02-26 13:30:00,12.57,12.65,12.54,12.64,1469070.0,12.57,12.65,12.54,12.64,1469070.0
2016-02-26 13:40:00,12.64,12.65,12.58,12.64,1101000.0,12.64,12.65,12.58,12.64,1101000.0
2016-02-26 13:50:00,12.63,12.64,12.55,12.59,630660.0,12.63,12.64,12.55,12.59,630660.0
2016-02-26 14:00:00,12.6,12.63,12.55,12.59,1059555.0,12.6,12.63,12.55,12.59,1059555.0
2016-02-26 14:10:00,12.59,12.62,12.58,12.59,613995.0,12.59,12.62,12.58,12.59,613995.0
2016-02-26 14:20:00,12.61,12.62,12.59,12.61,832170.0,12.61,12.62,12.59,12.61,832170.0
2016-02-26 14:30:00,12.6,12.69,12.6,12.62,2118600.0,12.6,12.69,12.6,12.62,2118600.0
2016-02-26 14:40:00,12.63,12.66,12.61,12.66,1212075.0,12.63,12.66,12.61,12.66,1212075.0
2016-02-26 14:50:00,12.65,12.67,12.63,12.63,724965.0,12.65,12.67,12.63,12.63,724965.0
2016-02-26 15:00:00,12.63,12.67,12.62,12.67,944580.0,12.63,12.67,12.62,12.67,944580.0
2016-02-26 15:10:00,12.67,12.69,12.65,12.68,1304490.0,12.67,12.69,12.65,12.68,1304490.0
2016-02-26 15:20:00,12.67,12.71,12.67,12.71,1340850.0,12.67,12.71,12.67,12.71,1340850.0
2016-02-26 15:30:00,12.71,12.72,12.66,12.68,1884975.0,12.71,12.72,12.66,12.68,1884975.0
2016-02-26 15:40:00,12.66,12.72,12.66,12.72,1393440.0,12.66,12.72,12.66,12.72,1393440.0
2016-02-26 15:50:00,12.71,12.73,12.68,12.69,4617765.0,12.71,12.73,12.68,12.69,4617765.0
2016-02-29 09:30:00,12.83,13.09,12.64,13.03,6746820.0,12.83,13.09,12.64,13.03,6746820.0
2016-02-29 09:40:00,13.04,13.05,12.81,12.94,3608430.0,13.04,13.05,12.81,12.94,3608430.0
2016-02-29 09:50:00,12.92,12.97,12.87,12.87,1868295.0,12.92,12.97,12.87,12.87,1868295.0
2016-02-29 10:00:00,12.88,12.93,12.84,12.87,2103735.0,12.88,12.93,12.84,12.87,2103735.0
2016-02-29 10:10:00,12.86,12.91,12.81,12.81,2112915.0,12.86,12.91,12.81,12.81,2112915.0
2016-02-29 10:20:00,12.81,12.89,12.81,12.88,1415625.0,12.81,12.89,12.81,12.88,1415625.0
2016-02-29 10:30:00,12.88,12.9,12.84,12.86,1173150.0,12.88,12.9,12.84,12.86,1173150.0
2016-02-29 10:40:00,12.87,12.87,12.75,12.79,1307685.0,12.87,12.87,12.75,12.79,1307685.0
2016-02-29 10:50:00,12.77,12.86,12.77,12.83,1211715.0,12.77,12.86,12.77,12.83,1211715.0
2016-02-29 11:00:00,12.84,12.87,12.8,12.84,1291470.0,12.84,12.87,12.8,12.84,1291470.0
2016-02-29 11:10:00,12.84,12.86,12.83,12.84,788895.0,12.84,12.86,12.83,12.84,788895.0
2016-02-29 11:20:00,12.85,12.93,12.82,12.87,1892475.0,12.85,12.93,12.82,12.87,1892475.0
2016-02-29 11:30:00,12.86,12.97,12.85,12.95,1450305.0,12.86,12.97,12.85,12.95,1450305.0
2016-02-29 11:40:00,12.95,12.97,12.9,12.94,1167885.0,12.95,12.97,12.9,12.94,1167885.0
2016-02-29 11:50:00,12.94,12.94,12.91,12.94,915360.0,12.94,12.94,12.91,12.94,915360.0
2016-02-29 12:00:00,12.95,12.99,12.94,12.98,852630.0,12.95,12.99,12.94,12.98,852630.0
2016-02-29 12:10:00,12.98,12.99,12.92,12.96,984390.0,12.98,12.99,12.92,12.96,984390.0
2016-02-29 12:20:00,12.96,12.96,12.92,12.94,460020.0,12.96,12.96,12.92,12.94,460020.0
2016-02-29 12:30:00,12.94,12.96,12.92,12.93,513975.0,12.94,12.96,12.92,12.93,513975.0
2016-02-29 12:40:00,12.93,12.98,12.93,12.98,622845.0,12.93,12.98,12.93,12.98,622845.0
2016-02-29 12:50:00,12.98,12.99,12.96,12.98,535200.0,12.98,12.99,12.96,12.98,535200.0
2016-02-29 13:00:00,12.98,12.99,12.95,12.97,696780.0,12.98,12.99,12.95,12.97,696780.0
2016-02-29 13:10:00,12.96,12.98,12.91,12.93,1015035.0,12.96,12.98,12.91,12.93,1015035.0
2016-02-29 13:20:00,12.94,12.97,12.92,12.93,735165.0,12.94,12.97,12.92,12.93,735165.0
2016-02-29 13:30:00,12.92,12.92,12.84,12.88,1103055.0,12.92,12.92,12.84,12.88,1103055.0
2016-02-29 13:40:00,12.87,12.87,12.78,12.8,2062845.0,12.87,12.87,12.78,12.8,2062845.0
2016-02-29 13:50:00,12.81,12.82,12.75,12.81,1217865.0,12.81,12.82,12.75,12.81,1217865.0
2016-02-29 14:00:00,12.82,12.83,12.77,12.77,716190.0,12.82,12.83,12.77,12.77,716190.0
2016-02-29 14:10:00,12.77,12.78,12.69,12.75,1460295.0,12.77,12.78,12.69,12.75,1460295.0
2016-02-29 14:20:00,12.73,12.74,12.67,12.7,888135.0,12.73,12.74,12.67,12.7,888135.0
2016-02-29 14:30:00,12.69,12.77,12.69,12.77,749235.0,12.69,12.77,12.69,12.77,749235.0
2016-02-29 14:40:00,12.77,12.8,12.74,12.76,676170.0,12.77,12.8,12.74,12.76,676170.0
2016-02-29 14:50:00,12.77,12.77,12.7,12.73,476310.0,12.77,12.77,12.7,12.73,476310.0
2016-02-29 15:00:00,12.73,12.73,12.66,12.7,985905.0,12.73,12.73,12.66,12.7,985905.0
2016-02-29 15:10:00,12.7,12.7,12.61,12.64,1097745.0,12.7,12.7,12.61,12.64,1097745.0
2016-02-29 15:20:00,12.63,12.76,12.63,12.73,1118250.0,12.63,12.76,12.63,12.73,1118250.0
2016-02-29 15:30:00,12.75,12.77,12.71,12.76,1014150.0,12.75,12.77,12.71,12.76,1014150.0
2016-02-29 15:40:00,12.76,12.82,12.72,12.81,1508370.0,12.76,12.82,12.72,12.81,1508370.0
2016-02-29 15:50:00,12.81,12.83,12.78,12.79,3551280.0,12.81,12.83,12.78,12.79,3551280.0
2016-03-01 09:30:00,12.95,13.02,12.81,12.86,3367650.0,12.95,13.02,12.81,12.86,3367650.0
2016-03-01 09:40:00,12.85,12.96,12.83,12.92,1568100.0,12.85,12.96,12.83,12.92,1568100.0
2016-03-01 09:50:00,12.92,12.93,12.83,12.85,1429770.0,12.92,12.93,12.83,12.85,1429770.0
2016-03-01 10:00:00,12.86,12.96,12.85,12.91,2139540.0,12.86,12.96,12.85,12.91,2139540.0
2016-03-01 10:10:00,12.91,12.93,12.86,12.89,1753665.0,12.91,12.93,12.86,12.89,1753665.0
2016-03-01 10:20:00,12.89,13.05,12.88,13.03,3004140.0,12.89,13.05,12.88,13.03,3004140.0
2016-03-01 10:30:00,13.04,13.06,13.01,13.03,1839855.0,13.04,13.06,13.01,13.03,1839855.0
2016-03-01 10:40:00,13.03,13.04,12.95,12.97,837255.0,13.03,13.04,12.95,12.97,837255.0
2016-03-01 10:50:00,12.97,13.0,12.93,12.99,1136805.0,12.97,13.0,12.93,12.99,1136805.0
2016-03-01 11:00:00,12.98,13.01,12.95,12.96,923520.0,12.98,13.01,12.95,12.96,923520.0
2016-03-01 11:10:00,12.96,12.96,12.9,12.95,864015.0,12.96,12.96,12.9,12.95,864015.0
2016-03-01 11:20:00,12.94,12.96,12.87,12.88,1385910.0,12.94,12.96,12.87,12.88,1385910.0
2016-03-01 11:30:00,12.87,12.89,12.83,12.88,1210230.0,12.87,12.89,12.83,12.88,1210230.0
2016-03-01 11:40:00,12.87,12.9,12.84,12.88,1192965.0,12.87,12.9,12.84,12.88,1192965.0
2016-03-01 11:50:00,12.87,12.93,12.87,12.9,921075.0,12.87,12.93,12.87,12.9,921075.0
2016-03-01 12:00:00,12.9,12.97,12.9,12.96,1271235.0,12.9,12.97,12.9,12.96,1271235.0
2016-03-01 12:10:00,12.96,12.96,12.85,12.86,1492980.0,12.96,12.96,12.85,12.86,1492980.0
2016-03-01 12:20:00,12.86,12.88,12.84,12.87,1370400.0,12.86,12.88,12.84,12.87,1370400.0
2016-03-01 12:30:00,12.87,12.88,12.84,12.86,483345.0,12.87,12.88,12.84,12.86,483345.0
2016-03-01 12:40:00,12.87,12.88,12.84,12.88,964560.0,12.87,12.88,12.84,12.88,964560.0
2016-03-01 12:50:00,12.87,12.88,12.85,12.86,276075.0,12.87,12.88,12.85,12.86,276075.0
2016-03-01 13:00:00,12.86,12.86,12.77,12.78,1235445.0,12.86,12.86,12.77,12.78,1235445.0
2016-03-01 13:10:00,12.78,12.82,12.68,12.7,1494375.0,12.78,12.82,12.68,12.7,1494375.0
2016-03-01 13:20:00,12.7,12.75,12.68,12.73,864465.0,12.7,12.75,12.68,12.73,864465.0
2016-03-01 13:30:00,12.72,12.74,12.69,12.71,1018815.0,12.72,12.74,12.69,12.71,1018815.0
2016-03-01 13:40:00,12.71,12.78,12.69,12.77,1392585.0,12.71,12.78,12.69,12.77,1392585.0
2016-03-01 13:50:00,12.77,12.78,12.72,12.76,616320.0,12.77,12.78,12.72,12.76,616320.0
2016-03-01 14:00:00,12.76,12.78,12.75,12.77,860745.0,12.76,12.78,12.75,12.77,860745.0
2016-03-01 14:10:00,12.75,12.77,12.67,12.72,1386345.0,12.75,12.77,12.67,12.72,1386345.0
2016-03-01 14:20:00,12.7,12.73,12.4,12.56,7867455.0,12.7,12.73,12.4,12.56,7867455.0
2016-03-01 14:30:00,12.55,12.6,12.18,12.32,9394680.0,12.55,12.6,12.18,12.32,9394680.0
2016-03-01 14:40:00,12.31,12.52,12.24,12.47,5468910.0,12.31,12.52,12.24,12.47,5468910.0
2016-03-01 14:50:00,12.47,12.5,12.36,12.38,2982915.0,12.47,12.5,12.36,12.38,2982915.0
2016-03-01 15:00:00,12.37,12.38,12.29,12.37,3583560.0,12.37,12.38,12.29,12.37,3583560.0
2016-03-01 15:10:00,12.38,12.38,12.27,12.31,3143745.0,12.38,12.38,12.27,12.31,3143745.0
2016-03-01 15:20:00,12.31,12.41,12.27,12.4,3066315.0,12.31,12.41,12.27,12.4,3066315.0
2016-03-01 15:30:00,12.41,12.46,12.4,12.45,2843385.0,12.41,12.46,12.4,12.45,2843385.0
2016-03-01 15:40:00,12.45,12.45,12.32,12.33,3155160.0,12.45,12.45,12.32,12.33,3155160.0
2016-03-01 15:50:00,12.34,12.43,12.34,12.42,4709130.0,12.34,12.43,12.34,12.42,4709130.0
2016-03-02 09:30:00,12.26,12.48,12.1,12.36,6202575.0,12.26,12.48,12.1,12.36,6202575.0
2016-03-02 09:40:00,12.36,12.38,12.16,12.2,2982300.0,12.36,12.38,12.16,12.2,2982300.0
2016-03-02 09:50:00,12.17,12.25,12.16,12.19,2796945.0,12.17,12.25,12.16,12.19,2796945.0
2016-03-02 10:00:00,12.19,12.32,12.19,12.32,3003450.0,12.19,12.32,12.19,12.32,3003450.0
2016-03-02 10:10:00,12.31,12.39,12.27,12.35,2549220.0,12.31,12.39,12.27,12.35,2549220.0
2016-03-02 10:20:00,12.34,12.5,12.28,12.46,2924430.0,12.34,12.5,12.28,12.46,2924430.0
2016-03-02 10:30:00,12.45,12.45,12.27,12.28,2312625.0,12.45,12.45,12.27,12.28,2312625.0
2016-03-02 10:40:00,12.28,12.32,12.24,12.32,2302620.0,12.28,12.32,12.24,12.32,2302620.0
2016-03-02 10:50:00,12.32,12.33,12.27,12.3,1478265.0,12.32,12.33,12.27,12.3,1478265.0
2016-03-02 11:00:00,12.31,12.36,12.27,12.34,1609440.0,12.31,12.36,12.27,12.34,1609440.0
2016-03-02 11:10:00,12.34,12.39,12.3,12.3,1079340.0,12.34,12.39,12.3,12.3,1079340.0
2016-03-02 11:20:00,12.32,12.32,12.28,12.3,1086585.0,12.32,12.32,12.28,12.3,1086585.0
2016-03-02 11:30:00,12.3,12.35,12.3,12.33,1306845.0,12.3,12.35,12.3,12.33,1306845.0
2016-03-02 11:40:00,12.32,12.33,12.27,12.3,513150.0,12.32,12.33,12.27,12.3,513150.0
2016-03-02 11:50:00,12.31,12.33,12.28,12.31,1158825.0,12.31,12.33,12.28,12.31,1158825.0
2016-03-02 12:00:00,12.3,12.36,12.29,12.34,1034835.0,12.3,12.36,12.29,12.34,1034835.0
2016-03-02 12:10:00,12.35,12.36,12.29,12.33,1292790.0,12.35,12.36,12.29,12.33,1292790.0
2016-03-02 12:20:00,12.31,12.45,12.31,12.45,2124600.0,12.31,12.45,12.31,12.45,2124600.0
2016-03-02 12:30:00,12.45,12.45,12.37,12.41,1043385.0,12.45,12.45,12.37,12.41,1043385.0
2016-03-02 12:40:00,12.41,12.42,12.33,12.34,864840.0,12.41,12.42,12.33,12.34,864840.0
2016-03-02 12:50:00,12.33,12.38,12.33,12.36,414840.0,12.33,12.38,12.33,12.36,414840.0
2016-03-02 13:00:00,12.36,12.4,12.35,12.4,404070.0,12.36,12.4,12.35,12.4,404070.0
2016-03-02 13:10:00,12.41,12.41,12.37,12.4,384180.0,12.41,12.41,12.37,12.4,384180.0
2016-03-02 13:20:00,12.4,12.44,12.38,12.44,631335.0,12.4,12.44,12.38,12.44,631335.0
2016-03-02 13:30:00,12.45,12.5,12.44,12.5,1762275.0,12.45,12.5,12.44,12.5,1762275.0
2016-03-02 13:40:00,12.49,12.55,12.48,12.53,2385315.0,12.49,12.55,12.48,12.53,2385315.0
2016-03-02 13:50:00,12.53,12.57,12.47,12.48,1209360.0,12.53,12.57,12.47,12.48,1209360.0
2016-03-02 14:00:00,12.49,12.53,12.47,12.49,824160.0,12.49,12.53,12.47,12.49,824160.0
2016-03-02 14:10:00,12.49,12.5,12.43,12.5,1131435.0,12.49,12.5,12.43,12.5,1131435.0
2016-03-02 14:20:00,12.49,12.5,12.43,12.43,1115970.0,12.49,12.5,12.43,12.43,1115970.0
2016-03-02 14:30:00,12.43,12.48,12.43,12.47,829890.0,12.43,12.48,12.43,12.47,829890.0
2016-03-02 14:40:00,12.47,12.49,12.46,12.47,738210.0,12.47,12.49,12.46,12.47,738210.0
2016-03-02 14:50:00,12.48,12.56,12.47,12.55,1261020.0,12.48,12.56,12.47,12.55,1261020.0
2016-03-02 15:00:00,12.54,12.56,12.48,12.5,912465.0,12.54,12.56,12.48,12.5,912465.0
2016-03-02 15:10:00,12.5,12.53,12.49,12.51,974040.0,12.5,12.53,12.49,12.51,974040.0
2016-03-02 15:20:00,12.51,12.54,12.44,12.46,1212630.0,12.51,12.54,12.44,12.46,1212630.0
2016-03-02 15:30:00,12.46,12.49,12.44,12.49,1570335.0,12.46,12.49,12.44,12.49,1570335.0
2016-03-02 15:40:00,12.49,12.52,12.47,12.52,1072770.0,12.49,12.52,12.47,12.52,1072770.0
2016-03-02 15:50:00,12.53,12.57,12.5,12.56,2365845.0,12.53,12.57,12.5,12.56,2365845.0
2016-03-03 09:30:00,12.55,12.55,12.36,12.42,2154975.0,12.55,12.55,12.36,12.42,2154975.0
2016-03-03 09:40:00,12.44,12.47,12.34,12.34,2072805.0,12.44,12.47,12.34,12.34,2072805.0
2016-03-03 09:50:00,12.35,12.49,12.28,12.47,4101930.0,12.35,12.49,12.28,12.47,4101930.0
2016-03-03 10:00:00,12.46,12.63,12.41,12.6,3089355.0,12.46,12.63,12.41,12.6,3089355.0
2016-03-03 10:10:00,12.59,12.6,12.47,12.57,1620735.0,12.59,12.6,12.47,12.57,1620735.0
2016-03-03 10:20:00,12.56,12.62,12.54,12.61,1484325.0,12.56,12.62,12.54,12.61,1484325.0
2016-03-03 10:30:00,12.62,12.68,12.6,12.62,2331225.0,12.62,12.68,12.6,12.62,2331225.0
2016-03-03 10:40:00,12.63,12.68,12.6,12.63,2201865.0,12.63,12.68,12.6,12.63,2201865.0
2016-03-03 10:50:00,12.62,12.64,12.55,12.59,852150.0,12.62,12.64,12.55,12.59,852150.0
2016-03-03 11:00:00,12.57,12.62,12.55,12.61,827235.0,12.57,12.62,12.55,12.61,827235.0
2016-03-03 11:10:00,12.61,12.65,12.59,12.61,383385.0,12.61,12.65,12.59,12.61,383385.0
2016-03-03 11:20:00,12.62,12.62,12.54,12.57,437670.0,12.62,12.62,12.54,12.57,437670.0
2016-03-03 11:30:00,12.56,12.58,12.45,12.48,989700.0,12.56,12.58,12.45,12.48,989700.0
2016-03-03 11:40:00,12.49,12.55,12.49,12.53,348270.0,12.49,12.55,12.49,12.53,348270.0
2016-03-03 11:50:00,12.52,12.58,12.49,12.54,1276095.0,12.52,12.58,12.49,12.54,1276095.0
2016-03-03 12:00:00,12.53,12.57,12.52,12.57,792930.0,12.53,12.57,12.52,12.57,792930.0
2016-03-03 12:10:00,12.56,12.58,12.54,12.57,620850.0,12.56,12.58,12.54,12.57,620850.0
2016-03-03 12:20:00,12.56,12.64,12.56,12.61,825270.0,12.56,12.64,12.56,12.61,825270.0
2016-03-03 12:30:00,12.62,12.63,12.61,12.61,349605.0,12.62,12.63,12.61,12.61,349605.0
2016-03-03 12:40:00,12.62,12.65,12.6,12.6,627540.0,12.62,12.65,12.6,12.6,627540.0
2016-03-03 12:50:00,12.61,12.69,12.6,12.69,918240.0,12.61,12.69,12.6,12.69,918240.0
2016-03-03 13:00:00,12.69,12.81,12.69,12.78,2046690.0,12.69,12.81,12.69,12.78,2046690.0
2016-03-03 13:10:00,12.78,12.91,12.78,12.9,1677885.0,12.78,12.91,12.78,12.9,1677885.0
2016-03-03 13:20:00,12.89,12.9,12.81,12.87,1748160.0,12.89,12.9,12.81,12.87,1748160.0
2016-03-03 13:30:00,12.88,12.91,12.88,12.91,1447980.0,12.88,12.91,12.88,12.91,1447980.0
2016-03-03 13:40:00,12.9,12.98,12.9,12.96,1981710.0,12.9,12.98,12.9,12.96,1981710.0
2016-03-03 13:50:00,12.96,12.97,12.9,12.94,1180185.0,12.96,12.97,12.9,12.94,1180185.0
2016-03-03 14:00:00,12.94,12.99,12.94,12.95,1348830.0,12.94,12.99,12.94,12.95,1348830.0
2016-03-03 14:10:00,12.95,12.95,12.91,12.91,847845.0,12.95,12.95,12.91,12.91,847845.0
2016-03-03 14:20:00,12.91,12.98,12.91,12.98,886575.0,12.91,12.98,12.91,12.98,886575.0
2016-03-03 14:30:00,12.98,13.07,12.98,13.06,2801625.0,12.98,13.07,12.98,13.06,2801625.0
2016-03-03 14:40:00,13.06,13.12,13.05,13.05,2874375.0,13.06,13.12,13.05,13.05,2874375.0
2016-03-03 14:50:00,13.05,13.08,13.03,13.07,1394265.0,13.05,13.08,13.03,13.07,1394265.0
2016-03-03 15:00:00,13.08,13.14,13.07,13.1,2127915.0,13.08,13.14,13.07,13.1,2127915.0
2016-03-03 15:10:00,13.1,13.12,13.08,13.08,1177110.0,13.1,13.12,13.08,13.08,1177110.0
2016-03-03 15:20:00,13.08,13.13,13.07,13.12,1395075.0,13.08,13.13,13.07,13.12,1395075.0
2016-03-03 15:30:00,13.11,13.13,13.07,13.11,2373600.0,13.11,13.13,13.07,13.11,2373600.0
2016-03-03 15:40:00,13.1,13.16,13.08,13.13,2425785.0,13.1,13.16,13.08,13.13,2425785.0
2016-03-03 15:50:00,13.13,13.14,12.99,13.05,4755210.0,13.13,13.14,12.99,13.05,4755210.0
2016-03-04 09:30:00,13.2,13.5,13.17,13.32,10842765.0,13.2,13.5,13.17,13.32,10842765.0
2016-03-04 09:40:00,13.31,13.36,13.22,13.32,6101865.0,13.31,13.36,13.22,13.32,6101865.0
2016-03-04 09:50:00,13.33,13.35,13.19,13.21,3654945.0,13.33,13.35,13.19,13.21,3654945.0
2016-03-04 10:00:00,13.21,13.38,13.21,13.3,3166620.0,13.21,13.38,13.21,13.3,3166620.0
2016-03-04 10:10:00,13.31,13.35,13.17,13.2,3154530.0,13.31,13.35,13.17,13.2,3154530.0
2016-03-04 10:20:00,13.2,13.32,13.18,13.31,1817670.0,13.2,13.32,13.18,13.31,1817670.0
2016-03-04 10:30:00,13.3,13.36,13.23,13.24,3036030.0,13.3,13.36,13.23,13.24,3036030.0
2016-03-04 10:40:00,13.25,13.31,13.24,13.3,1482810.0,13.25,13.31,13.24,13.3,1482810.0
2016-03-04 10:50:00,13.3,13.36,13.24,13.35,1928400.0,13.3,13.36,13.24,13.35,1928400.0
2016-03-04 11:00:00,13.35,13.46,13.35,13.45,2726175.0,13.35,13.46,13.35,13.45,2726175.0
2016-03-04 11:10:00,13.45,13.53,13.44,13.52,2643600.0,13.45,13.53,13.44,13.52,2643600.0
2016-03-04 11:20:00,13.53,13.53,13.45,13.45,2182305.0,13.53,13.53,13.45,13.45,2182305.0
2016-03-04 11:30:00,13.44,13.49,13.41,13.42,2220510.0,13.44,13.49,13.41,13.42,2220510.0
2016-03-04 11:40:00,13.42,13.47,13.41,13.44,1116270.0,13.42,13.47,13.41,13.44,1116270.0
2016-03-04 11:50:00,13.44,13.48,13.41,13.47,1607460.0,13.44,13.48,13.41,13.47,1607460.0
2016-03-04 12:00:00,13.47,13.55,13.46,13.49,2848035.0,13.47,13.55,13.46,13.49,2848035.0
2016-03-04 12:10:00,13.48,13.55,13.47,13.54,1473300.0,13.48,13.55,13.47,13.54,1473300.0
2016-03-04 12:20:00,13.55,13.55,13.51,13.53,1084020.0,13.55,13.55,13.51,13.53,1084020.0
2016-03-04 12:30:00,13.53,13.6,13.52,13.55,2186325.0,13.53,13.6,13.52,13.55,2186325.0
2016-03-04 12:40:00,13.53,13.59,13.53,13.56,1080570.0,13.53,13.59,13.53,13.56,1080570.0
2016-03-04 12:50:00,13.56,13.6,13.53,13.59,1301370.0,13.56,13.6,13.53,13.59,1301370.0
2016-03-04 13:00:00,13.59,13.6,13.54,13.57,1021140.0,13.59,13.6,13.54,13.57,1021140.0
2016-03-04 13:10:00,13.56,13.57,13.5,13.52,1254735.0,13.56,13.57,13.5,13.52,1254735.0
2016-03-04 13:20:00,13.51,13.56,13.51,13.54,1132605.0,13.51,13.56,13.51,13.54,1132605.0
2016-03-04 13:30:00,13.54,13.59,13.53,13.58,1014015.0,13.54,13.59,13.53,13.58,1014015.0
2016-03-04 13:40:00,13.58,13.6,13.55,13.56,731970.0,13.58,13.6,13.55,13.56,731970.0
2016-03-04 13:50:00,13.56,13.57,13.5,13.53,1772655.0,13.56,13.57,13.5,13.53,1772655.0
2016-03-04 14:00:00,13.54,13.54,13.43,13.43,2343240.0,13.54,13.54,13.43,13.43,2343240.0
2016-03-04 14:10:00,13.44,13.47,13.43,13.44,1307835.0,13.44,13.47,13.43,13.44,1307835.0
2016-03-04 14:20:00,13.44,13.46,13.42,13.43,1493235.0,13.44,13.46,13.42,13.43,1493235.0
2016-03-04 14:30:00,13.43,13.49,13.39,13.41,2231025.0,13.43,13.49,13.39,13.41,2231025.0
2016-03-04 14:40:00,13.41,13.45,13.38,13.43,1137780.0,13.41,13.45,13.38,13.43,1137780.0
2016-03-04 14:50:00,13.43,13.43,13.3,13.36,2389140.0,13.43,13.43,13.3,13.36,2389140.0
2016-03-04 15:00:00,13.33,13.39,13.28,13.34,1610040.0,13.33,13.39,13.28,13.34,1610040.0
2016-03-04 15:10:00,13.34,13.35,13.29,13.35,1074015.0,13.34,13.35,13.29,13.35,1074015.0
2016-03-04 15:20:00,13.35,13.37,13.32,13.35,1016805.0,13.35,13.37,13.32,13.35,1016805.0
2016-03-04 15:30:00,13.35,13.42,13.34,13.37,1111440.0,13.35,13.42,13.34,13.37,1111440.0
2016-03-04 15:40:00,13.38,13.41,13.35,13.38,1719330.0,13.38,13.41,13.35,13.38,1719330.0
2016-03-04 15:50:00,13.38,13.41,13.38,13.4,2394915.0,13.38,13.41,13.38,13.4,2394915.0
2016-03-07 09:30:00,13.17,13.36,13.16,13.35,5341260.0,13.17,13.36,13.16,13.35,5341260.0
2016-03-07 09:40:00,13.35,13.59,13.35,13.47,3450240.0,13.35,13.59,13.35,13.47,3450240.0
2016-03-07 09:50:00,13.48,13.52,13.37,13.47,1932945.0,13.48,13.52,13.37,13.47,1932945.0
2016-03-07 10:00:00,13.47,13.55,13.45,13.49,2193015.0,13.47,13.55,13.45,13.49,2193015.0
2016-03-07 10:10:00,13.49,13.5,13.42,13.48,2468955.0,13.49,13.5,13.42,13.48,2468955.0
2016-03-07 10:20:00,13.48,13.48,13.31,13.33,1541205.0,13.48,13.48,13.31,13.33,1541205.0
2016-03-07 10:30:00,13.34,13.5,13.32,13.47,1243665.0,13.34,13.5,13.32,13.47,1243665.0
2016-03-07 10:40:00,13.47,13.48,13.37,13.38,991560.0,13.47,13.48,13.37,13.38,991560.0
2016-03-07 10:50:00,13.39,13.39,13.31,13.36,1231560.0,13.39,13.39,13.31,13.36,1231560.0
2016-03-07 11:00:00,13.36,13.47,13.35,13.47,1365045.0,13.36,13.47,13.35,13.47,1365045.0
2016-03-07 11:10:00,13.47,13.53,13.43,13.43,1635810.0,13.47,13.53,13.43,13.43,1635810.0
2016-03-07 11:20:00,13.44,13.58,13.44,13.56,1704660.0,13.44,13.58,13.44,13.56,1704660.0
2016-03-07 11:30:00,13.57,13.65,13.56,13.62,1614255.0,13.57,13.65,13.56,13.62,1614255.0
2016-03-07 11:40:00,13.62,13.8,13.59,13.74,2401980.0,13.62,13.8,13.59,13.74,2401980.0
2016-03-07 11:50:00,13.75,13.77,13.68,13.7,966435.0,13.75,13.77,13.68,13.7,966435.0
2016-03-07 12:00:00,13.7,13.79,13.7,13.77,964530.0,13.7,13.79,13.7,13.77,964530.0
2016-03-07 12:10:00,13.77,13.85,13.76,13.82,1521195.0,13.77,13.85,13.76,13.82,1521195.0
2016-03-07 12:20:00,13.83,13.98,13.82,13.93,3238365.0,13.83,13.98,13.82,13.93,3238365.0
2016-03-07 12:30:00,13.93,13.94,13.84,13.88,3021195.0,13.93,13.94,13.84,13.88,3021195.0
2016-03-07 12:40:00,13.88,13.92,13.82,13.86,1253010.0,13.88,13.92,13.82,13.86,1253010.0
2016-03-07 12:50:00,13.87,13.9,13.83,13.85,789720.0,13.87,13.9,13.83,13.85,789720.0
2016-03-07 13:00:00,13.85,13.87,13.82,13.83,811425.0,13.85,13.87,13.82,13.83,811425.0
2016-03-07 13:10:00,13.83,13.83,13.8,13.83,794445.0,13.83,13.83,13.8,13.83,794445.0
2016-03-07 13:20:00,13.83,13.83,13.77,13.79,1041105.0,13.83,13.83,13.77,13.79,1041105.0
2016-03-07 13:30:00,13.78,13.82,13.78,13.81,1499865.0,13.78,13.82,13.78,13.81,1499865.0
2016-03-07 13:40:00,13.81,13.86,13.79,13.84,938175.0,13.81,13.86,13.79,13.84,938175.0
2016-03-07 13:50:00,13.84,13.88,13.84,13.88,479790.0,13.84,13.88,13.84,13.88,479790.0
2016-03-07 14:00:00,13.87,13.9,13.83,13.85,589890.0,13.87,13.9,13.83,13.85,589890.0
2016-03-07 14:10:00,13.85,13.9,13.8,13.8,782715.0,13.85,13.9,13.8,13.8,782715.0
2016-03-07 14:20:00,13.8,13.8,13.71,13.72,1295385.0,13.8,13.8,13.71,13.72,1295385.0
2016-03-07 14:30:00,13.72,13.73,13.66,13.7,1155480.0,13.72,13.73,13.66,13.7,1155480.0
2016-03-07 14:40:00,13.69,13.78,13.68,13.69,1906725.0,13.69,13.78,13.68,13.69,1906725.0
2016-03-07 14:50:00,13.69,13.73,13.68,13.73,564195.0,13.69,13.73,13.68,13.73,564195.0
2016-03-07 15:00:00,13.74,13.76,13.71,13.74,808140.0,13.74,13.76,13.71,13.74,808140.0
2016-03-07 15:10:00,13.73,13.78,13.71,13.78,774270.0,13.73,13.78,13.71,13.78,774270.0
2016-03-07 15:20:00,13.77,13.78,13.72,13.76,670665.0,13.77,13.78,13.72,13.76,670665.0
2016-03-07 15:30:00,13.76,13.82,13.74,13.79,1572810.0,13.76,13.82,13.74,13.79,1572810.0
2016-03-07 15:40:00,13.78,13.79,13.68,13.7,1469685.0,13.78,13.79,13.68,13.7,1469685.0
2016-03-07 15:50:00,13.7,13.73,13.67,13.67,3406665.0,13.7,13.73,13.67,13.67,3406665.0
2016-03-08 09:30:00,13.57,13.83,13.57,13.67,5115720.0,13.57,13.83,13.57,13.67,5115720.0
2016-03-08 09:40:00,13.65,13.76,13.59,13.75,2045520.0,13.65,13.76,13.59,13.75,2045520.0
2016-03-08 09:50:00,13.75,13.76,13.63,13.65,2036325.0,13.75,13.76,13.63,13.65,2036325.0
2016-03-08 10:00:00,13.67,13.71,13.6,13.65,1772895.0,13.67,13.71,13.6,13.65,1772895.0
2016-03-08 10:10:00,13.64,13.69,13.6,13.6,1394820.0,13.64,13.69,13.6,13.6,1394820.0
2016-03-08 10:20:00,13.6,13.68,13.48,13.54,2822205.0,13.6,13.68,13.48,13.54,2822205.0
2016-03-08 10:30:00,13.54,13.59,13.5,13.56,1021005.0,13.54,13.59,13.5,13.56,1021005.0
2016-03-08 10:40:00,13.55,13.56,13.51,13.52,1253220.0,13.55,13.56,13.51,13.52,1253220.0
2016-03-08 10:50:00,13.52,13.58,13.51,13.56,1272390.0,13.52,13.58,13.51,13.56,1272390.0
2016-03-08 11:00:00,13.55,13.63,13.55,13.56,1208655.0,13.55,13.63,13.55,13.56,1208655.0
2016-03-08 11:10:00,13.57,13.63,13.53,13.59,878835.0,13.57,13.63,13.53,13.59,878835.0
2016-03-08 11:20:00,13.58,13.66,13.55,13.63,881385.0,13.58,13.66,13.55,13.63,881385.0
2016-03-08 11:30:00,13.63,13.65,13.61,13.63,577740.0,13.63,13.65,13.61,13.63,577740.0
2016-03-08 11:40:00,13.63,13.65,13.6,13.62,1796115.0,13.63,13.65,13.6,13.62,1796115.0
2016-03-08 11:50:00,13.62,13.64,13.59,13.62,1047090.0,13.62,13.64,13.59,13.62,1047090.0
2016-03-08 12:00:00,13.63,13.65,13.6,13.63,924105.0,13.63,13.65,13.6,13.63,924105.0
2016-03-08 12:10:00,13.65,13.65,13.6,13.61,641880.0,13.65,13.65,13.6,13.61,641880.0
2016-03-08 12:20:00,13.62,13.63,13.59,13.6,822510.0,13.62,13.63,13.59,13.6,822510.0
2016-03-08 12:30:00,13.59,13.6,13.55,13.57,767985.0,13.59,13.6,13.55,13.57,767985.0
2016-03-08 12:40:00,13.57,13.58,13.54,13.55,706905.0,13.57,13.58,13.54,13.55,706905.0
2016-03-08 12:50:00,13.55,13.56,13.53,13.54,491640.0,13.55,13.56,13.53,13.54,491640.0
2016-03-08 13:00:00,13.55,13.6,13.54,13.55,1671255.0,13.55,13.6,13.54,13.55,1671255.0
2016-03-08 13:10:00,13.55,13.55,13.51,13.54,1141725.0,13.55,13.55,13.51,13.54,1141725.0
2016-03-08 13:20:00,13.53,13.59,13.53,13.59,661725.0,13.53,13.59,13.53,13.59,661725.0
2016-03-08 13:30:00,13.57,13.64,13.57,13.63,801645.0,13.57,13.64,13.57,13.63,801645.0
2016-03-08 13:40:00,13.63,13.67,13.61,13.66,824250.0,13.63,13.67,13.61,13.66,824250.0
2016-03-08 13:50:00,13.66,13.73,13.64,13.73,1826340.0,13.66,13.73,13.64,13.73,1826340.0
2016-03-08 14:00:00,13.73,13.78,13.7,13.77,1982730.0,13.73,13.78,13.7,13.77,1982730.0
2016-03-08 14:10:00,13.77,13.79,13.75,13.79,1062750.0,13.77,13.79,13.75,13.79,1062750.0
2016-03-08 14:20:00,13.77,13.81,13.72,13.73,2119620.0,13.77,13.81,13.72,13.73,2119620.0
2016-03-08 14:30:00,13.73,13.75,13.72,13.73,1088400.0,13.73,13.75,13.72,13.73,1088400.0
2016-03-08 14:40:00,13.73,13.77,13.72,13.73,761760.0,13.73,13.77,13.72,13.73,761760.0
2016-03-08 14:50:00,13.74,13.75,13.67,13.73,726645.0,13.74,13.75,13.67,13.73,726645.0
2016-03-08 15:00:00,13.73,13.75,13.65,13.67,790080.0,13.73,13.75,13.65,13.67,790080.0
2016-03-08 15:10:00,13.65,13.67,13.61,13.61,938385.0,13.65,13.67,13.61,13.61,938385.0
2016-03-08 15:20:00,13.61,13.62,13.57,13.57,700020.0,13.61,13.62,13.57,13.57,700020.0
2016-03-08 15:30:00,13.57,13.61,13.57,13.58,708780.0,13.57,13.61,13.57,13.58,708780.0
2016-03-08 15:40:00,13.58,13.61,13.53,13.53,1292625.0,13.58,13.61,13.53,13.53,1292625.0
2016-03-08 15:50:00,13.53,13.55,13.48,13.5,2867310.0,13.53,13.55,13.48,13.5,2867310.0
2016-03-09 09:30:00,13.63,13.67,13.52,13.58,2030100.0,13.63,13.67,13.52,13.58,2030100.0
2016-03-09 09:40:00,13.59,13.63,13.52,13.57,846450.0,13.59,13.63,13.52,13.57,846450.0
2016-03-09 09:50:00,13.56,13.65,13.53,13.63,1010580.0,13.56,13.65,13.53,13.63,1010580.0
2016-03-09 10:00:00,13.63,13.68,13.58,13.67,1327725.0,13.63,13.68,13.58,13.67,1327725.0
2016-03-09 10:10:00,13.64,13.78,13.64,13.7,1541595.0,13.64,13.78,13.64,13.7,1541595.0
2016-03-09 10:20:00,13.71,13.75,13.67,13.74,756270.0,13.71,13.75,13.67,13.74,756270.0
2016-03-09 10:30:00,13.75,13.84,13.74,13.83,1371375.0,13.75,13.84,13.74,13.83,1371375.0
2016-03-09 10:40:00,13.83,13.83,13.74,13.78,1235790.0,13.83,13.83,13.74,13.78,1235790.0
2016-03-09 10:50:00,13.78,13.79,13.68,13.73,1982025.0,13.78,13.79,13.68,13.73,1982025.0
2016-03-09 11:00:00,13.73,13.78,13.72,13.74,1524960.0,13.73,13.78,13.72,13.74,1524960.0
2016-03-09 11:10:00,13.75,13.78,13.72,13.74,1889970.0,13.75,13.78,13.72,13.74,1889970.0
2016-03-09 11:20:00,13.74,13.76,13.72,13.75,884940.0,13.74,13.76,13.72,13.75,884940.0
2016-03-09 11:30:00,13.74,13.76,13.73,13.74,481740.0,13.74,13.76,13.73,13.74,481740.0
2016-03-09 11:40:00,13.75,13.75,13.69,13.7,596910.0,13.75,13.75,13.69,13.7,596910.0
2016-03-09 11:50:00,13.7,13.75,13.7,13.75,1129365.0,13.7,13.75,13.7,13.75,1129365.0
2016-03-09 12:00:00,13.75,13.81,13.74,13.78,1049235.0,13.75,13.81,13.74,13.78,1049235.0
2016-03-09 12:10:00,13.77,13.81,13.77,13.81,874605.0,13.77,13.81,13.77,13.81,874605.0
2016-03-09 12:20:00,13.82,13.82,13.79,13.79,466575.0,13.82,13.82,13.79,13.79,466575.0
2016-03-09 12:30:00,13.79,13.82,13.79,13.82,592770.0,13.79,13.82,13.79,13.82,592770.0
2016-03-09 12:40:00,13.81,13.81,13.78,13.79,771705.0,13.81,13.81,13.78,13.79,771705.0
2016-03-09 12:50:00,13.79,13.81,13.78,13.78,717780.0,13.79,13.81,13.78,13.78,717780.0
2016-03-09 13:00:00,13.78,13.81,13.78,13.8,441855.0,13.78,13.81,13.78,13.8,441855.0
2016-03-09 13:10:00,13.8,13.83,13.78,13.79,649350.0,13.8,13.83,13.78,13.79,649350.0
2016-03-09 13:20:00,13.8,13.82,13.78,13.81,666480.0,13.8,13.82,13.78,13.81,666480.0
2016-03-09 13:30:00,13.81,13.9,13.81,13.9,1607160.0,13.81,13.9,13.81,13.9,1607160.0
2016-03-09 13:40:00,13.9,13.94,13.9,13.94,1274175.0,13.9,13.94,13.9,13.94,1274175.0
2016-03-09 13:50:00,13.93,13.96,13.91,13.94,920490.0,13.93,13.96,13.91,13.94,920490.0
2016-03-09 14:00:00,13.93,13.96,13.91,13.93,765345.0,13.93,13.96,13.91,13.93,765345.0
2016-03-09 14:10:00,13.93,13.95,13.89,13.94,881460.0,13.93,13.95,13.89,13.94,881460.0
2016-03-09 14:20:00,13.94,13.94,13.9,13.92,713010.0,13.94,13.94,13.9,13.92,713010.0
2016-03-09 14:30:00,13.92,13.95,13.91,13.94,632850.0,13.92,13.95,13.91,13.94,632850.0
2016-03-09 14:40:00,13.94,13.95,13.92,13.92,447255.0,13.94,13.95,13.92,13.92,447255.0
2016-03-09 14:50:00,13.92,13.94,13.91,13.93,666210.0,13.92,13.94,13.91,13.93,666210.0
2016-03-09 15:00:00,13.92,13.95,13.91,13.92,815085.0,13.92,13.95,13.91,13.92,815085.0
2016-03-09 15:10:00,13.92,13.95,13.91,13.93,743610.0,13.92,13.95,13.91,13.93,743610.0
2016-03-09 15:20:00,13.94,13.94,13.92,13.92,923085.0,13.94,13.94,13.92,13.92,923085.0
2016-03-09 15:30:00,13.92,13.92,13.9,13.91,917505.0,13.92,13.92,13.9,13.91,917505.0
2016-03-09 15:40:00,13.92,13.92,13.89,13.9,1268040.0,13.92,13.92,13.89,13.9,1268040.0
2016-03-09 15:50:00,13.9,13.91,13.89,13.91,2949585.0,13.9,13.91,13.89,13.91,2949585.0
2016-03-10 09:30:00,14.01,14.22,13.95,14.17,7698600.0,14.01,14.22,13.95,14.17,7698600.0
2016-03-10 09:40:00,14.17,14.18,14.03,14.08,2830605.0,14.17,14.18,14.03,14.08,2830605.0
2016-03-10 09:50:00,14.07,14.13,13.93,13.98,2371560.0,14.07,14.13,13.93,13.98,2371560.0
2016-03-10 10:00:00,13.98,14.0,13.9,13.96,3254985.0,13.98,14.0,13.9,13.96,3254985.0
2016-03-10 10:10:00,13.95,14.06,13.87,13.88,3623655.0,13.95,14.06,13.87,13.88,3623655.0
2016-03-10 10:20:00,13.88,13.88,13.74,13.77,3037845.0,13.88,13.88,13.74,13.77,3037845.0
2016-03-10 10:30:00,13.78,13.78,13.7,13.72,2222025.0,13.78,13.78,13.7,13.72,2222025.0
2016-03-10 10:40:00,13.73,13.82,13.71,13.77,2632350.0,13.73,13.82,13.71,13.77,2632350.0
2016-03-10 10:50:00,13.78,13.79,13.72,13.73,1425705.0,13.78,13.79,13.72,13.73,1425705.0
2016-03-10 11:00:00,13.73,13.76,13.67,13.68,1172220.0,13.73,13.76,13.67,13.68,1172220.0
2016-03-10 11:10:00,13.68,13.72,13.6,13.61,1778730.0,13.68,13.72,13.6,13.61,1778730.0
2016-03-10 11:20:00,13.62,13.65,13.51,13.55,2101320.0,13.62,13.65,13.51,13.55,2101320.0
2016-03-10 11:30:00,13.55,13.58,13.49,13.53,1897335.0,13.55,13.58,13.49,13.53,1897335.0
2016-03-10 11:40:00,13.53,13.59,13.5,13.58,1788315.0,13.53,13.59,13.5,13.58,1788315.0
2016-03-10 11:50:00,13.57,13.61,13.54,13.58,901770.0,13.57,13.61,13.54,13.58,901770.0
2016-03-10 12:00:00,13.57,13.62,13.57,13.59,669225.0,13.57,13.62,13.57,13.59,669225.0
2016-03-10 12:10:00,13.58,13.6,13.55,13.56,820650.0,13.58,13.6,13.55,13.56,820650.0
2016-03-10 12:20:00,13.56,13.57,13.53,13.56,444000.0,13.56,13.57,13.53,13.56,444000.0
2016-03-10 12:30:00,13.57,13.57,13.42,13.45,1291035.0,13.57,13.57,13.42,13.45,1291035.0
2016-03-10 12:40:00,13.45,13.45,13.38,13.4,1276230.0,13.45,13.45,13.38,13.4,1276230.0
2016-03-10 12:50:00,13.4,13.5,13.39,13.45,745125.0,13.4,13.5,13.39,13.45,745125.0
2016-03-10 13:00:00,13.46,13.46,13.41,13.43,1144830.0,13.46,13.46,13.41,13.43,1144830.0
2016-03-10 13:10:00,13.43,13.45,13.41,13.43,752370.0,13.43,13.45,13.41,13.43,752370.0
2016-03-10 13:20:00,13.42,13.55,13.41,13.53,1162230.0,13.42,13.55,13.41,13.53,1162230.0
2016-03-10 13:30:00,13.53,13.59,13.52,13.54,1594485.0,13.53,13.59,13.52,13.54,1594485.0
2016-03-10 13:40:00,13.54,13.58,13.52,13.55,1362795.0,13.54,13.58,13.52,13.55,1362795.0
2016-03-10 13:50:00,13.55,13.63,13.54,13.56,1606200.0,13.55,13.63,13.54,13.56,1606200.0
2016-03-10 14:00:00,13.56,13.6,13.53,13.54,970860.0,13.56,13.6,13.53,13.54,970860.0
2016-03-10 14:10:00,13.54,13.62,13.5,13.61,627720.0,13.54,13.62,13.5,13.61,627720.0
2016-03-10 14:20:00,13.6,13.67,13.59,13.63,858750.0,13.6,13.67,13.59,13.63,858750.0
2016-03-10 14:30:00,13.62,13.66,13.6,13.61,748800.0,13.62,13.66,13.6,13.61,748800.0
2016-03-10 14:40:00,13.63,13.74,13.63,13.73,1479780.0,13.63,13.74,13.63,13.73,1479780.0
2016-03-10 14:50:00,13.73,13.77,13.65,13.67,1339740.0,13.73,13.77,13.65,13.67,1339740.0
2016-03-10 15:00:00,13.66,13.69,13.63,13.67,500340.0,13.66,13.69,13.63,13.67,500340.0
2016-03-10 15:10:00,13.67,13.74,13.65,13.73,1070820.0,13.67,13.74,13.65,13.73,1070820.0
2016-03-10 15:20:00,13.72,13.74,13.67,13.73,925830.0,13.72,13.74,13.67,13.73,925830.0
2016-03-10 15:30:00,13.72,13.74,13.66,13.66,1130745.0,13.72,13.74,13.66,13.66,1130745.0
2016-03-10 15:40:00,13.66,13.69,13.65,13.65,838005.0,13.66,13.69,13.65,13.65,838005.0
2016-03-10 15:50:00,13.65,13.68,13.63,13.68,1763535.0,13.65,13.68,13.63,13.68,1763535.0
2016-03-11 09:30:00,13.86,13.89,13.69,13.83,3055335.0,13.86,13.89,13.69,13.83,3055335.0
2016-03-11 09:40:00,13.84,13.88,13.76,13.86,3893100.0,13.84,13.88,13.76,13.86,3893100.0
2016-03-11 09:50:00,13.87,13.96,13.85,13.91,2964705.0,13.87,13.96,13.85,13.91,2964705.0
2016-03-11 10:00:00,13.92,13.95,13.77,13.82,2228970.0,13.92,13.95,13.77,13.82,2228970.0
2016-03-11 10:10:00,13.81,13.89,13.81,13.86,1818990.0,13.81,13.89,13.81,13.86,1818990.0
2016-03-11 10:20:00,13.86,13.88,13.79,13.85,1104840.0,13.86,13.88,13.79,13.85,1104840.0
2016-03-11 10:30:00,13.86,13.88,13.83,13.86,1467405.0,13.86,13.88,13.83,13.86,1467405.0
2016-03-11 10:40:00,13.86,13.88,13.81,13.84,979515.0,13.86,13.88,13.81,13.84,979515.0
2016-03-11 10:50:00,13.84,13.87,13.81,13.85,754650.0,13.84,13.87,13.81,13.85,754650.0
2016-03-11 11:00:00,13.86,13.86,13.81,13.82,784215.0,13.86,13.86,13.81,13.82,784215.0
2016-03-11 11:10:00,13.82,13.87,13.78,13.86,1057320.0,13.82,13.87,13.78,13.86,1057320.0
2016-03-11 11:20:00,13.86,13.87,13.83,13.85,493185.0,13.86,13.87,13.83,13.85,493185.0
2016-03-11 11:30:00,13.85,13.87,13.83,13.86,504105.0,13.85,13.87,13.83,13.86,504105.0
2016-03-11 11:40:00,13.86,13.87,13.82,13.84,792285.0,13.86,13.87,13.82,13.84,792285.0
2016-03-11 11:50:00,13.84,13.85,13.79,13.79,475980.0,13.84,13.85,13.79,13.79,475980.0
2016-03-11 12:00:00,13.79,13.79,13.75,13.76,911475.0,13.79,13.79,13.75,13.76,911475.0
2016-03-11 12:10:00,13.76,13.78,13.76,13.78,684720.0,13.76,13.78,13.76,13.78,684720.0
2016-03-11 12:20:00,13.78,13.84,13.78,13.83,870600.0,13.78,13.84,13.78,13.83,870600.0
2016-03-11 12:30:00,13.83,13.86,13.8,13.86,663450.0,13.83,13.86,13.8,13.86,663450.0
2016-03-11 12:40:00,13.86,13.87,13.81,13.83,958590.0,13.86,13.87,13.81,13.83,958590.0
2016-03-11 12:50:00,13.84,13.84,13.81,13.83,791430.0,13.84,13.84,13.81,13.83,791430.0
2016-03-11 13:00:00,13.83,13.83,13.8,13.81,521715.0,13.83,13.83,13.8,13.81,521715.0
2016-03-11 13:10:00,13.81,13.82,13.78,13.81,663105.0,13.81,13.82,13.78,13.81,663105.0
2016-03-11 13:20:00,13.81,13.82,13.79,13.81,714945.0,13.81,13.82,13.79,13.81,714945.0
2016-03-11 13:30:00,13.81,13.83,13.79,13.81,542625.0,13.81,13.83,13.79,13.81,542625.0
2016-03-11 13:40:00,13.81,13.82,13.79,13.8,495915.0,13.81,13.82,13.79,13.8,495915.0
2016-03-11 13:50:00,13.8,13.83,13.79,13.81,514350.0,13.8,13.83,13.79,13.81,514350.0
2016-03-11 14:00:00,13.81,13.83,13.8,13.81,341760.0,13.81,13.83,13.8,13.81,341760.0
2016-03-11 14:10:00,13.83,13.83,13.81,13.81,461610.0,13.83,13.83,13.81,13.81,461610.0
2016-03-11 14:20:00,13.81,13.82,13.8,13.81,475125.0,13.81,13.82,13.8,13.81,475125.0
2016-03-11 14:30:00,13.81,13.83,13.8,13.83,483225.0,13.81,13.83,13.8,13.83,483225.0
2016-03-11 14:40:00,13.83,13.86,13.82,13.86,901200.0,13.83,13.86,13.82,13.86,901200.0
2016-03-11 14:50:00,13.86,13.89,13.85,13.88,795060.0,13.86,13.89,13.85,13.88,795060.0
2016-03-11 15:00:00,13.88,13.88,13.86,13.88,647595.0,13.88,13.88,13.86,13.88,647595.0
2016-03-11 15:10:00,13.88,13.88,13.85,13.86,883005.0,13.88,13.88,13.85,13.86,883005.0
2016-03-11 15:20:00,13.86,13.88,13.85,13.85,483465.0,13.86,13.88,13.85,13.85,483465.0
2016-03-11 15:30:00,13.85,13.86,13.84,13.85,869760.0,13.85,13.86,13.84,13.85,869760.0
2016-03-11 15:40:00,13.84,13.87,13.84,13.85,1262130.0,13.84,13.87,13.84,13.85,1262130.0
2016-03-11 15:50:00,13.85,13.86,13.83,13.83,2811870.0,13.85,13.86,13.83,13.83,2811870.0
2016-03-14 09:30:00,14.18,14.19,14.08,14.12,4348545.0,14.18,14.19,14.08,14.12,4348545.0
2016-03-14 09:40:00,14.11,14.16,14.1,14.12,2044185.0,14.11,14.16,14.1,14.12,2044185.0
2016-03-14 09:50:00,14.12,14.14,14.04,14.07,2569905.0,14.12,14.14,14.04,14.07,2569905.0
2016-03-14 10:00:00,14.06,14.13,14.04,14.11,1411965.0,14.06,14.13,14.04,14.11,1411965.0
2016-03-14 10:10:00,14.11,14.15,14.09,14.1,909555.0,14.11,14.15,14.09,14.1,909555.0
2016-03-14 10:20:00,14.12,14.12,14.05,14.1,1242210.0,14.12,14.12,14.05,14.1,1242210.0
2016-03-14 10:30:00,14.1,14.26,14.09,14.26,2632050.0,14.1,14.26,14.09,14.26,2632050.0
2016-03-14 10:40:00,14.26,14.4,14.25,14.37,4110915.0,14.26,14.4,14.25,14.37,4110915.0
2016-03-14 10:50:00,14.38,14.39,14.31,14.32,2064975.0,14.38,14.39,14.31,14.32,2064975.0
2016-03-14 11:00:00,14.31,14.38,14.29,14.38,1572930.0,14.31,14.38,14.29,14.38,1572930.0
2016-03-14 11:10:00,14.38,14.45,14.34,14.43,1941300.0,14.38,14.45,14.34,14.43,1941300.0
2016-03-14 11:20:00,14.43,14.43,14.34,14.37,1340550.0,14.43,14.43,14.34,14.37,1340550.0
2016-03-14 11:30:00,14.38,14.4,14.3,14.34,1550325.0,14.38,14.4,14.3,14.34,1550325.0
2016-03-14 11:40:00,14.34,14.36,14.3,14.3,822255.0,14.34,14.36,14.3,14.3,822255.0
2016-03-14 11:50:00,14.29,14.31,14.23,14.24,987840.0,14.29,14.31,14.23,14.24,987840.0
2016-03-14 12:00:00,14.24,14.25,14.17,14.21,1142505.0,14.24,14.25,14.17,14.21,1142505.0
2016-03-14 12:10:00,14.21,14.26,14.21,14.24,934320.0,14.21,14.26,14.21,14.24,934320.0
2016-03-14 12:20:00,14.24,14.26,14.19,14.25,646230.0,14.24,14.26,14.19,14.25,646230.0
2016-03-14 12:30:00,14.25,14.28,14.24,14.26,596670.0,14.25,14.28,14.24,14.26,596670.0
2016-03-14 12:40:00,14.26,14.29,14.26,14.26,467565.0,14.26,14.29,14.26,14.26,467565.0
2016-03-14 12:50:00,14.26,14.28,14.23,14.27,360330.0,14.26,14.28,14.23,14.27,360330.0
2016-03-14 13:00:00,14.27,14.32,14.27,14.31,663660.0,14.27,14.32,14.27,14.31,663660.0
2016-03-14 13:10:00,14.31,14.35,14.3,14.3,863400.0,14.31,14.35,14.3,14.3,863400.0
2016-03-14 13:20:00,14.31,14.31,14.28,14.31,251355.0,14.31,14.31,14.28,14.31,251355.0
2016-03-14 13:30:00,14.31,14.36,14.29,14.32,420855.0,14.31,14.36,14.29,14.32,420855.0
2016-03-14 13:40:00,14.32,14.33,14.29,14.31,298590.0,14.32,14.33,14.29,14.31,298590.0
2016-03-14 13:50:00,14.32,14.34,14.31,14.33,329250.0,14.32,14.34,14.31,14.33,329250.0
2016-03-14 14:00:00,14.32,14.32,14.29,14.31,345660.0,14.32,14.32,14.29,14.31,345660.0
2016-03-14 14:10:00,14.31,14.38,14.31,14.36,870555.0,14.31,14.38,14.31,14.36,870555.0
2016-03-14 14:20:00,14.35,14.42,14.34,14.4,1116045.0,14.35,14.42,14.34,14.4,1116045.0
2016-03-14 14:30:00,14.41,14.43,14.38,14.41,728460.0,14.41,14.43,14.38,14.41,728460.0
2016-03-14 14:40:00,14.41,14.43,14.39,14.42,775635.0,14.41,14.43,14.39,14.42,775635.0
2016-03-14 14:50:00,14.42,14.44,14.4,14.43,706065.0,14.42,14.44,14.4,14.43,706065.0
2016-03-14 15:00:00,14.43,14.44,14.35,14.35,890220.0,14.43,14.44,14.35,14.35,890220.0
2016-03-14 15:10:00,14.35,14.37,14.35,14.36,556755.0,14.35,14.37,14.35,14.36,556755.0
2016-03-14 15:20:00,14.36,14.37,14.33,14.37,838905.0,14.36,14.37,14.33,14.37,838905.0
2016-03-14 15:30:00,14.37,14.4,14.35,14.37,1242135.0,14.37,14.4,14.35,14.37,1242135.0
2016-03-14 15:40:00,14.38,14.4,14.34,14.35,1446165.0,14.38,14.4,14.34,14.35,1446165.0
2016-03-14 15:50:00,14.34,14.38,14.34,14.34,2871405.0,14.34,14.38,14.34,14.34,2871405.0
2016-03-15 09:30:00,14.3,14.33,14.15,14.23,2572455.0,14.3,14.33,14.15,14.23,2572455.0
2016-03-15 09:40:00,14.23,14.3,14.18,14.25,2279310.0,14.23,14.3,14.18,14.25,2279310.0
2016-03-15 09:50:00,14.26,14.26,14.13,14.14,1672785.0,14.26,14.26,14.13,14.14,1672785.0
2016-03-15 10:00:00,14.14,14.19,14.11,14.12,1397355.0,14.14,14.19,14.11,14.12,1397355.0
2016-03-15 10:10:00,14.1,14.19,14.1,14.15,1104165.0,14.1,14.19,14.1,14.15,1104165.0
2016-03-15 10:20:00,14.14,14.21,14.1,14.2,1119000.0,14.14,14.21,14.1,14.2,1119000.0
2016-03-15 10:30:00,14.2,14.26,14.18,14.24,1334040.0,14.2,14.26,14.18,14.24,1334040.0
2016-03-15 10:40:00,14.25,14.25,14.14,14.14,1071240.0,14.25,14.25,14.14,14.14,1071240.0
2016-03-15 10:50:00,14.15,14.22,14.14,14.21,789060.0,14.15,14.22,14.14,14.21,789060.0
2016-03-15 11:00:00,14.2,14.23,14.19,14.23,613245.0,14.2,14.23,14.19,14.23,613245.0
2016-03-15 11:10:00,14.23,14.23,14.21,14.23,354240.0,14.23,14.23,14.21,14.23,354240.0
2016-03-15 11:20:00,14.23,14.27,14.23,14.25,770685.0,14.23,14.27,14.23,14.25,770685.0
2016-03-15 11:30:00,14.26,14.27,14.25,14.26,591330.0,14.26,14.27,14.25,14.26,591330.0
2016-03-15 11:40:00,14.26,14.26,14.22,14.23,441345.0,14.26,14.26,14.22,14.23,441345.0
2016-03-15 11:50:00,14.22,14.25,14.2,14.21,381885.0,14.22,14.25,14.2,14.21,381885.0
2016-03-15 12:00:00,14.22,14.23,14.19,14.22,471090.0,14.22,14.23,14.19,14.22,471090.0
2016-03-15 12:10:00,14.22,14.23,14.21,14.22,249855.0,14.22,14.23,14.21,14.22,249855.0
2016-03-15 12:20:00,14.22,14.26,14.21,14.26,299190.0,14.22,14.26,14.21,14.26,299190.0
2016-03-15 12:30:00,14.26,14.3,14.26,14.28,531450.0,14.26,14.3,14.26,14.28,531450.0
2016-03-15 12:40:00,14.28,14.3,14.26,14.28,359295.0,14.28,14.3,14.26,14.28,359295.0
2016-03-15 12:50:00,14.29,14.33,14.28,14.31,649050.0,14.29,14.33,14.28,14.31,649050.0
2016-03-15 13:00:00,14.31,14.32,14.29,14.29,241020.0,14.31,14.32,14.29,14.29,241020.0
2016-03-15 13:10:00,14.3,14.3,14.27,14.3,228405.0,14.3,14.3,14.27,14.3,228405.0
2016-03-15 13:20:00,14.3,14.33,14.3,14.32,245805.0,14.3,14.33,14.3,14.32,245805.0
2016-03-15 13:30:00,14.33,14.41,14.32,14.4,1743030.0,14.33,14.41,14.32,14.4,1743030.0
2016-03-15 13:40:00,14.4,14.4,14.34,14.36,467220.0,14.4,14.4,14.34,14.36,467220.0
2016-03-15 13:50:00,14.37,14.45,14.37,14.45,1117650.0,14.37,14.45,14.37,14.45,1117650.0
2016-03-15 14:00:00,14.45,14.49,14.44,14.46,1081710.0,14.45,14.49,14.44,14.46,1081710.0
2016-03-15 14:10:00,14.47,14.57,14.46,14.55,2295315.0,14.47,14.57,14.46,14.55,2295315.0
2016-03-15 14:20:00,14.55,14.57,14.49,14.49,1338600.0,14.55,14.57,14.49,14.49,1338600.0
2016-03-15 14:30:00,14.49,14.53,14.48,14.5,913710.0,14.49,14.53,14.48,14.5,913710.0
2016-03-15 14:40:00,14.49,14.5,14.45,14.49,915705.0,14.49,14.5,14.45,14.49,915705.0
2016-03-15 14:50:00,14.49,14.52,14.47,14.51,816735.0,14.49,14.52,14.47,14.51,816735.0
2016-03-15 15:00:00,14.51,14.52,14.49,14.49,571755.0,14.51,14.52,14.49,14.49,571755.0
2016-03-15 15:10:00,14.5,14.56,14.5,14.56,889440.0,14.5,14.56,14.5,14.56,889440.0
2016-03-15 15:20:00,14.57,14.58,14.54,14.56,1448460.0,14.57,14.58,14.54,14.56,1448460.0
2016-03-15 15:30:00,14.56,14.59,14.56,14.58,1541265.0,14.56,14.59,14.56,14.58,1541265.0
2016-03-15 15:40:00,14.58,14.6,14.57,14.59,1545225.0,14.58,14.6,14.57,14.59,1545225.0
2016-03-15 15:50:00,14.59,14.59,14.54,14.56,2251860.0,14.59,14.59,14.54,14.56,2251860.0
2016-03-16 09:30:00,14.53,14.6,14.47,14.51,2135550.0,14.53,14.6,14.47,14.51,2135550.0
2016-03-16 09:40:00,14.51,14.65,14.48,14.65,1498125.0,14.51,14.65,14.48,14.65,1498125.0
2016-03-16 09:50:00,14.65,14.65,14.53,14.65,1271265.0,14.65,14.65,14.53,14.65,1271265.0
2016-03-16 10:00:00,14.63,14.77,14.61,14.77,2984235.0,14.63,14.77,14.61,14.77,2984235.0
2016-03-16 10:10:00,14.76,14.84,14.74,14.79,3251460.0,14.76,14.84,14.74,14.79,3251460.0
2016-03-16 10:20:00,14.79,14.83,14.66,14.66,2281680.0,14.79,14.83,14.66,14.66,2281680.0
2016-03-16 10:30:00,14.66,14.72,14.66,14.69,1340535.0,14.66,14.72,14.66,14.69,1340535.0
2016-03-16 10:40:00,14.7,14.72,14.68,14.69,819405.0,14.7,14.72,14.68,14.69,819405.0
2016-03-16 10:50:00,14.69,14.7,14.67,14.69,703785.0,14.69,14.7,14.67,14.69,703785.0
2016-03-16 11:00:00,14.69,14.72,14.68,14.72,979785.0,14.69,14.72,14.68,14.72,979785.0
2016-03-16 11:10:00,14.72,14.77,14.71,14.72,948585.0,14.72,14.77,14.71,14.72,948585.0
2016-03-16 11:20:00,14.72,14.74,14.68,14.7,578355.0,14.72,14.74,14.68,14.7,578355.0
2016-03-16 11:30:00,14.7,14.71,14.63,14.65,623865.0,14.7,14.71,14.63,14.65,623865.0
2016-03-16 11:40:00,14.65,14.65,14.56,14.56,866700.0,14.65,14.65,14.56,14.56,866700.0
2016-03-16 11:50:00,14.57,14.65,14.53,14.64,1038210.0,14.57,14.65,14.53,14.64,1038210.0
2016-03-16 12:00:00,14.65,14.65,14.61,14.62,555810.0,14.65,14.65,14.61,14.62,555810.0
2016-03-16 12:10:00,14.63,14.64,14.6,14.63,568080.0,14.63,14.64,14.6,14.63,568080.0
2016-03-16 12:20:00,14.61,14.67,14.61,14.65,490515.0,14.61,14.67,14.61,14.65,490515.0
2016-03-16 12:30:00,14.66,14.69,14.66,14.67,450600.0,14.66,14.69,14.66,14.67,450600.0
2016-03-16 12:40:00,14.67,14.69,14.65,14.69,760050.0,14.67,14.69,14.65,14.69,760050.0
2016-03-16 12:50:00,14.69,14.69,14.63,14.65,598965.0,14.69,14.69,14.63,14.65,598965.0
2016-03-16 13:00:00,14.63,14.66,14.62,14.64,428085.0,14.63,14.66,14.62,14.64,428085.0
2016-03-16 13:10:00,14.64,14.67,14.64,14.66,283125.0,14.64,14.67,14.64,14.66,283125.0
2016-03-16 13:20:00,14.66,14.66,14.64,14.64,236040.0,14.66,14.66,14.64,14.64,236040.0
2016-03-16 13:30:00,14.64,14.66,14.63,14.65,424320.0,14.64,14.66,14.63,14.65,424320.0
2016-03-16 13:40:00,14.66,14.71,14.66,14.69,640050.0,14.66,14.71,14.66,14.69,640050.0
2016-03-16 13:50:00,14.68,14.77,14.68,14.75,1224300.0,14.68,14.77,14.68,14.75,1224300.0
2016-03-16 14:00:00,14.76,14.82,14.7,14.77,1754970.0,14.76,14.82,14.7,14.77,1754970.0
2016-03-16 14:10:00,14.76,14.76,14.67,14.7,924120.0,14.76,14.76,14.67,14.7,924120.0
2016-03-16 14:20:00,14.7,14.77,14.69,14.77,1382730.0,14.7,14.77,14.69,14.77,1382730.0
2016-03-16 14:30:00,14.76,14.79,14.73,14.75,828780.0,14.76,14.79,14.73,14.75,828780.0
2016-03-16 14:40:00,14.76,14.81,14.75,14.78,1338390.0,14.76,14.81,14.75,14.78,1338390.0
2016-03-16 14:50:00,14.78,14.78,14.72,14.72,1129680.0,14.78,14.78,14.72,14.72,1129680.0
2016-03-16 15:00:00,14.73,14.8,14.73,14.78,962880.0,14.73,14.8,14.73,14.78,962880.0
2016-03-16 15:10:00,14.78,14.79,14.73,14.75,533535.0,14.78,14.79,14.73,14.75,533535.0
2016-03-16 15:20:00,14.76,14.8,14.73,14.78,838800.0,14.76,14.8,14.73,14.78,838800.0
2016-03-16 15:30:00,14.79,14.82,14.74,14.82,1961175.0,14.79,14.82,14.74,14.82,1961175.0
2016-03-16 15:40:00,14.82,14.82,14.78,14.8,1425525.0,14.82,14.82,14.78,14.8,1425525.0
2016-03-16 15:50:00,14.8,14.82,14.77,14.8,2164410.0,14.8,14.82,14.77,14.8,2164410.0
2016-03-17 09:30:00,14.76,14.79,14.67,14.77,2290095.0,14.76,14.79,14.67,14.77,2290095.0
2016-03-17 09:40:00,14.76,14.95,14.76,14.92,3029010.0,14.76,14.95,14.76,14.92,3029010.0
2016-03-17 09:50:00,14.92,14.93,14.8,14.85,1976595.0,14.92,14.93,14.8,14.85,1976595.0
2016-03-17 10:00:00,14.85,14.87,14.81,14.84,931695.0,14.85,14.87,14.81,14.84,931695.0
2016-03-17 10:10:00,14.83,14.83,14.72,14.73,1546680.0,14.83,14.83,14.72,14.73,1546680.0
2016-03-17 10:20:00,14.74,14.81,14.67,14.81,1077570.0,14.74,14.81,14.67,14.81,1077570.0
2016-03-17 10:30:00,14.81,14.81,14.75,14.79,571380.0,14.81,14.81,14.75,14.79,571380.0
2016-03-17 10:40:00,14.8,14.88,14.78,14.87,1157250.0,14.8,14.88,14.78,14.87,1157250.0
2016-03-17 10:50:00,14.87,14.88,14.82,14.86,696945.0,14.87,14.88,14.82,14.86,696945.0
2016-03-17 11:00:00,14.85,14.89,14.84,14.89,804525.0,14.85,14.89,14.84,14.89,804525.0
2016-03-17 11:10:00,14.88,14.91,14.87,14.9,1030470.0,14.88,14.91,14.87,14.9,1030470.0
2016-03-17 11:20:00,14.9,14.98,14.89,14.94,1531260.0,14.9,14.98,14.89,14.94,1531260.0
2016-03-17 11:30:00,14.95,14.96,14.92,14.93,774210.0,14.95,14.96,14.92,14.93,774210.0
2016-03-17 11:40:00,14.93,14.98,14.91,14.92,1073025.0,14.93,14.98,14.91,14.92,1073025.0
2016-03-17 11:50:00,14.91,14.92,14.88,14.9,898230.0,14.91,14.92,14.88,14.9,898230.0
2016-03-17 12:00:00,14.9,14.91,14.88,14.91,745890.0,14.9,14.91,14.88,14.91,745890.0
2016-03-17 12:10:00,14.9,14.94,14.9,14.91,1063710.0,14.9,14.94,14.9,14.91,1063710.0
2016-03-17 12:20:00,14.91,14.96,14.9,14.95,635490.0,14.91,14.96,14.9,14.95,635490.0
2016-03-17 12:30:00,14.96,14.97,14.92,14.94,582945.0,14.96,14.97,14.92,14.94,582945.0
2016-03-17 12:40:00,14.94,14.94,14.92,14.93,373815.0,14.94,14.94,14.92,14.93,373815.0
2016-03-17 12:50:00,14.93,14.95,14.92,14.94,451110.0,14.93,14.95,14.92,14.94,451110.0
2016-03-17 13:00:00,14.95,14.97,14.94,14.97,503280.0,14.95,14.97,14.94,14.97,503280.0
2016-03-17 13:10:00,14.97,14.99,14.96,14.98,832695.0,14.97,14.99,14.96,14.98,832695.0
2016-03-17 13:20:00,14.98,15.01,14.97,15.01,1355760.0,14.98,15.01,14.97,15.01,1355760.0
2016-03-17 13:30:00,15.01,15.03,14.99,15.02,1034790.0,15.01,15.03,14.99,15.02,1034790.0
2016-03-17 13:40:00,15.02,15.02,14.99,15.01,1087545.0,15.02,15.02,14.99,15.01,1087545.0
2016-03-17 13:50:00,15.02,15.06,15.01,15.06,967590.0,15.02,15.06,15.01,15.06,967590.0
2016-03-17 14:00:00,15.05,15.17,15.05,15.16,2352765.0,15.05,15.17,15.05,15.16,2352765.0
2016-03-17 14:10:00,15.16,15.23,15.15,15.16,2277090.0,15.16,15.23,15.15,15.16,2277090.0
2016-03-17 14:20:00,15.16,15.17,15.07,15.08,1585185.0,15.16,15.17,15.07,15.08,1585185.0
2016-03-17 14:30:00,15.08,15.17,15.07,15.17,1265670.0,15.08,15.17,15.07,15.17,1265670.0
2016-03-17 14:40:00,15.17,15.19,15.14,15.16,1303290.0,15.17,15.19,15.14,15.16,1303290.0
2016-03-17 14:50:00,15.16,15.17,15.1,15.12,925905.0,15.16,15.17,15.1,15.12,925905.0
2016-03-17 15:00:00,15.13,15.15,15.11,15.11,586605.0,15.13,15.15,15.11,15.11,586605.0
2016-03-17 15:10:00,15.11,15.13,15.09,15.1,604800.0,15.11,15.13,15.09,15.1,604800.0
2016-03-17 15:20:00,15.09,15.15,15.09,15.13,954105.0,15.09,15.15,15.09,15.13,954105.0
2016-03-17 15:30:00,15.13,15.16,15.1,15.16,951525.0,15.13,15.16,15.1,15.16,951525.0
2016-03-17 15:40:00,15.16,15.16,15.13,15.14,1235415.0,15.16,15.16,15.13,15.14,1235415.0
2016-03-17 15:50:00,15.14,15.15,15.07,15.09,2806395.0,15.14,15.15,15.07,15.09,2806395.0
2016-03-18 09:30:00,15.27,15.4,15.2,15.35,6981510.0,15.27,15.4,15.2,15.35,6981510.0
2016-03-18 09:40:00,15.37,15.41,15.25,15.28,3096285.0,15.37,15.41,15.25,15.28,3096285.0
2016-03-18 09:50:00,15.27,15.32,15.23,15.29,2009070.0,15.27,15.32,15.23,15.29,2009070.0
2016-03-18 10:00:00,15.29,15.33,15.28,15.32,1379490.0,15.29,15.33,15.28,15.32,1379490.0
2016-03-18 10:10:00,15.32,15.33,15.29,15.31,1549185.0,15.32,15.33,15.29,15.31,1549185.0
2016-03-18 10:20:00,15.31,15.39,15.31,15.37,1791555.0,15.31,15.39,15.31,15.37,1791555.0
2016-03-18 10:30:00,15.38,15.41,15.33,15.34,2259930.0,15.38,15.41,15.33,15.34,2259930.0
2016-03-18 10:40:00,15.34,15.39,15.33,15.35,1316400.0,15.34,15.39,15.33,15.35,1316400.0
2016-03-18 10:50:00,15.36,15.46,15.36,15.45,1598760.0,15.36,15.46,15.36,15.45,1598760.0
2016-03-18 11:00:00,15.44,15.56,15.44,15.55,2442570.0,15.44,15.56,15.44,15.55,2442570.0
2016-03-18 11:10:00,15.55,15.58,15.48,15.52,2257410.0,15.55,15.58,15.48,15.52,2257410.0
2016-03-18 11:20:00,15.52,15.54,15.47,15.51,1105290.0,15.52,15.54,15.47,15.51,1105290.0
2016-03-18 11:30:00,15.51,15.59,15.49,15.51,1642245.0,15.51,15.59,15.49,15.51,1642245.0
2016-03-18 11:40:00,15.51,15.52,15.47,15.48,1037055.0,15.51,15.52,15.47,15.48,1037055.0
2016-03-18 11:50:00,15.49,15.49,15.42,15.44,1619730.0,15.49,15.49,15.42,15.44,1619730.0
2016-03-18 12:00:00,15.44,15.5,15.43,15.47,701940.0,15.44,15.5,15.43,15.47,701940.0
2016-03-18 12:10:00,15.47,15.48,15.45,15.46,566655.0,15.47,15.48,15.45,15.46,566655.0
2016-03-18 12:20:00,15.46,15.48,15.45,15.47,527940.0,15.46,15.48,15.45,15.47,527940.0
2016-03-18 12:30:00,15.46,15.49,15.43,15.47,1263570.0,15.46,15.49,15.43,15.47,1263570.0
2016-03-18 12:40:00,15.48,15.52,15.47,15.5,636120.0,15.48,15.52,15.47,15.5,636120.0
2016-03-18 12:50:00,15.49,15.52,15.49,15.5,552015.0,15.49,15.52,15.49,15.5,552015.0
2016-03-18 13:00:00,15.51,15.53,15.47,15.53,590895.0,15.51,15.53,15.47,15.53,590895.0
2016-03-18 13:10:00,15.53,15.54,15.47,15.49,806190.0,15.53,15.54,15.47,15.49,806190.0
2016-03-18 13:20:00,15.49,15.54,15.48,15.53,894135.0,15.49,15.54,15.48,15.53,894135.0
2016-03-18 13:30:00,15.53,15.53,15.48,15.49,945510.0,15.53,15.53,15.48,15.49,945510.0
2016-03-18 13:40:00,15.5,15.52,15.48,15.51,883920.0,15.5,15.52,15.48,15.51,883920.0
2016-03-18 13:50:00,15.51,15.54,15.5,15.53,700365.0,15.51,15.54,15.5,15.53,700365.0
2016-03-18 14:00:00,15.53,15.55,15.52,15.54,920340.0,15.53,15.55,15.52,15.54,920340.0
2016-03-18 14:10:00,15.53,15.54,15.5,15.51,730500.0,15.53,15.54,15.5,15.51,730500.0
2016-03-18 14:20:00,15.52,15.54,15.5,15.53,780030.0,15.52,15.54,15.5,15.53,780030.0
2016-03-18 14:30:00,15.53,15.54,15.51,15.52,580335.0,15.53,15.54,15.51,15.52,580335.0
2016-03-18 14:40:00,15.52,15.52,15.5,15.51,1032750.0,15.52,15.52,15.5,15.51,1032750.0
2016-03-18 14:50:00,15.51,15.54,15.5,15.54,843090.0,15.51,15.54,15.5,15.54,843090.0
2016-03-18 15:00:00,15.54,15.54,15.52,15.54,1042050.0,15.54,15.54,15.52,15.54,1042050.0
2016-03-18 15:10:00,15.54,15.63,15.53,15.63,2066775.0,15.54,15.63,15.53,15.63,2066775.0
2016-03-18 15:20:00,15.63,15.63,15.58,15.6,1645920.0,15.63,15.63,15.58,15.6,1645920.0
2016-03-18 15:30:00,15.6,15.6,15.57,15.58,1310535.0,15.6,15.6,15.57,15.58,1310535.0
2016-03-18 15:40:00,15.59,15.59,15.51,15.52,1719735.0,15.59,15.59,15.51,15.52,1719735.0
2016-03-18 15:50:00,15.53,15.54,15.48,15.5,3572430.0,15.53,15.54,15.48,15.5,3572430.0
2016-03-21 09:30:00,15.69,15.99,15.67,15.93,8558040.0,15.69,15.99,15.67,15.93,8558040.0
2016-03-21 09:40:00,15.94,15.95,15.8,15.89,5701530.0,15.94,15.95,15.8,15.89,5701530.0
2016-03-21 09:50:00,15.89,15.97,15.84,15.89,2786610.0,15.89,15.97,15.84,15.89,2786610.0
2016-03-21 10:00:00,15.88,15.91,15.73,15.73,3024090.0,15.88,15.91,15.73,15.73,3024090.0
2016-03-21 10:10:00,15.74,15.74,15.67,15.71,2969460.0,15.74,15.74,15.67,15.71,2969460.0
2016-03-21 10:20:00,15.71,15.79,15.67,15.71,1865775.0,15.71,15.79,15.67,15.71,1865775.0
2016-03-21 10:30:00,15.73,15.76,15.69,15.73,1360470.0,15.73,15.76,15.69,15.73,1360470.0
2016-03-21 10:40:00,15.73,15.76,15.69,15.74,1164825.0,15.73,15.76,15.69,15.74,1164825.0
2016-03-21 10:50:00,15.75,15.82,15.73,15.76,1463355.0,15.75,15.82,15.73,15.76,1463355.0
2016-03-21 11:00:00,15.77,15.86,15.76,15.83,1362015.0,15.77,15.86,15.76,15.83,1362015.0
2016-03-21 11:10:00,15.83,15.93,15.8,15.9,1616880.0,15.83,15.93,15.8,15.9,1616880.0
2016-03-21 11:20:00,15.9,15.93,15.88,15.88,1889955.0,15.9,15.93,15.88,15.88,1889955.0
2016-03-21 11:30:00,15.88,15.97,15.82,15.84,2638020.0,15.88,15.97,15.82,15.84,2638020.0
2016-03-21 11:40:00,15.84,15.88,15.83,15.85,1275510.0,15.84,15.88,15.83,15.85,1275510.0
2016-03-21 11:50:00,15.85,15.87,15.82,15.86,1083360.0,15.85,15.87,15.82,15.86,1083360.0
2016-03-21 12:00:00,15.85,15.86,15.83,15.84,818550.0,15.85,15.86,15.83,15.84,818550.0
2016-03-21 12:10:00,15.84,15.9,15.84,15.87,1036650.0,15.84,15.9,15.84,15.87,1036650.0
2016-03-21 12:20:00,15.86,15.87,15.83,15.83,1109730.0,15.86,15.87,15.83,15.83,1109730.0
2016-03-21 12:30:00,15.84,15.91,15.84,15.91,1287000.0,15.84,15.91,15.84,15.91,1287000.0
2016-03-21 12:40:00,15.91,15.91,15.83,15.85,1216110.0,15.91,15.91,15.83,15.85,1216110.0
2016-03-21 12:50:00,15.85,15.88,15.82,15.88,916935.0,15.85,15.88,15.82,15.88,916935.0
2016-03-21 13:00:00,15.88,15.88,15.85,15.85,847815.0,15.88,15.88,15.85,15.85,847815.0
2016-03-21 13:10:00,15.85,15.87,15.84,15.87,1179225.0,15.85,15.87,15.84,15.87,1179225.0
2016-03-21 13:20:00,15.87,15.97,15.86,15.95,1191000.0,15.87,15.97,15.86,15.95,1191000.0
2016-03-21 13:30:00,15.95,15.96,15.88,15.9,737805.0,15.95,15.96,15.88,15.9,737805.0
2016-03-21 13:40:00,15.9,15.91,15.87,15.89,752685.0,15.9,15.91,15.87,15.89,752685.0
2016-03-21 13:50:00,15.89,15.94,15.88,15.93,642030.0,15.89,15.94,15.88,15.93,642030.0
2016-03-21 14:00:00,15.93,15.93,15.9,15.91,313920.0,15.93,15.93,15.9,15.91,313920.0
2016-03-21 14:10:00,15.91,15.95,15.9,15.93,797445.0,15.91,15.95,15.9,15.93,797445.0
2016-03-21 14:20:00,15.93,15.95,15.92,15.93,558660.0,15.93,15.95,15.92,15.93,558660.0
2016-03-21 14:30:00,15.93,15.97,15.92,15.93,1158255.0,15.93,15.97,15.92,15.93,1158255.0
2016-03-21 14:40:00,15.94,15.96,15.88,15.89,1082805.0,15.94,15.96,15.88,15.89,1082805.0
2016-03-21 14:50:00,15.89,15.92,15.89,15.89,686415.0,15.89,15.92,15.89,15.89,686415.0
2016-03-21 15:00:00,15.89,15.89,15.83,15.83,948615.0,15.89,15.89,15.83,15.83,948615.0
2016-03-21 15:10:00,15.84,15.84,15.77,15.77,1907835.0,15.84,15.84,15.77,15.77,1907835.0
2016-03-21 15:20:00,15.77,15.87,15.76,15.82,1416270.0,15.77,15.87,15.76,15.82,1416270.0
2016-03-21 15:30:00,15.82,15.83,15.77,15.78,1622235.0,15.82,15.83,15.77,15.78,1622235.0
2016-03-21 15:40:00,15.79,15.83,15.74,15.8,1132215.0,15.79,15.83,15.74,15.8,1132215.0
2016-03-21 15:50:00,15.81,15.9,15.79,15.87,3036870.0,15.81,15.9,15.79,15.87,3036870.0
2016-03-22 09:30:00,15.81,15.85,15.7,15.82,4570485.0,15.81,15.85,15.7,15.82,4570485.0
2016-03-22 09:40:00,15.8,15.81,15.63,15.64,3445485.0,15.8,15.81,15.63,15.64,3445485.0
2016-03-22 09:50:00,15.65,15.77,15.61,15.73,2528550.0,15.65,15.77,15.61,15.73,2528550.0
2016-03-22 10:00:00,15.73,15.82,15.72,15.74,2047425.0,15.73,15.82,15.72,15.74,2047425.0
2016-03-22 10:10:00,15.73,15.79,15.63,15.64,1663290.0,15.73,15.79,15.63,15.64,1663290.0
2016-03-22 10:20:00,15.64,15.7,15.63,15.67,1379415.0,15.64,15.7,15.63,15.67,1379415.0
2016-03-22 10:30:00,15.68,15.73,15.64,15.73,1631955.0,15.68,15.73,15.64,15.73,1631955.0
2016-03-22 10:40:00,15.73,15.73,15.65,15.7,883875.0,15.73,15.73,15.65,15.7,883875.0
2016-03-22 10:50:00,15.7,15.75,15.67,15.72,1483065.0,15.7,15.75,15.67,15.72,1483065.0
2016-03-22 11:00:00,15.72,15.79,15.71,15.76,1556235.0,15.72,15.79,15.71,15.76,1556235.0
2016-03-22 11:10:00,15.77,15.83,15.74,15.82,1425645.0,15.77,15.83,15.74,15.82,1425645.0
2016-03-22 11:20:00,15.82,15.85,15.8,15.84,968265.0,15.82,15.85,15.8,15.84,968265.0
2016-03-22 11:30:00,15.84,15.88,15.81,15.87,1313880.0,15.84,15.88,15.81,15.87,1313880.0
2016-03-22 11:40:00,15.88,15.91,15.86,15.87,1200360.0,15.88,15.91,15.86,15.87,1200360.0
2016-03-22 11:50:00,15.87,15.9,15.83,15.84,808020.0,15.87,15.9,15.83,15.84,808020.0
2016-03-22 12:00:00,15.84,15.86,15.81,15.85,668160.0,15.84,15.86,15.81,15.85,668160.0
2016-03-22 12:10:00,15.85,15.87,15.84,15.86,423060.0,15.85,15.87,15.84,15.86,423060.0
2016-03-22 12:20:00,15.86,15.86,15.82,15.85,472950.0,15.86,15.86,15.82,15.85,472950.0
2016-03-22 12:30:00,15.84,15.88,15.83,15.85,553410.0,15.84,15.88,15.83,15.85,553410.0
2016-03-22 12:40:00,15.86,15.87,15.83,15.86,409770.0,15.86,15.87,15.83,15.86,409770.0
2016-03-22 12:50:00,15.85,15.9,15.85,15.89,590460.0,15.85,15.9,15.85,15.89,590460.0
2016-03-22 13:00:00,15.89,15.91,15.85,15.86,509400.0,15.89,15.91,15.85,15.86,509400.0
2016-03-22 13:10:00,15.87,15.88,15.84,15.88,342150.0,15.87,15.88,15.84,15.88,342150.0
2016-03-22 13:20:00,15.87,15.93,15.86,15.92,753795.0,15.87,15.93,15.86,15.92,753795.0
2016-03-22 13:30:00,15.92,15.93,15.89,15.91,539505.0,15.92,15.93,15.89,15.91,539505.0
2016-03-22 13:40:00,15.9,15.93,15.9,15.93,339120.0,15.9,15.93,15.9,15.93,339120.0
2016-03-22 13:50:00,15.92,15.93,15.88,15.9,735570.0,15.92,15.93,15.88,15.9,735570.0
2016-03-22 14:00:00,15.89,15.9,15.88,15.89,289680.0,15.89,15.9,15.88,15.89,289680.0
2016-03-22 14:10:00,15.89,15.9,15.86,15.86,685965.0,15.89,15.9,15.86,15.86,685965.0
2016-03-22 14:20:00,15.87,15.88,15.81,15.84,1265685.0,15.87,15.88,15.81,15.84,1265685.0
2016-03-22 14:30:00,15.83,15.85,15.81,15.83,564885.0,15.83,15.85,15.81,15.83,564885.0
2016-03-22 14:40:00,15.83,15.86,15.76,15.78,1086540.0,15.83,15.86,15.76,15.78,1086540.0
2016-03-22 14:50:00,15.78,15.8,15.69,15.69,1432545.0,15.78,15.8,15.69,15.69,1432545.0
2016-03-22 15:00:00,15.69,15.75,15.68,15.72,947760.0,15.69,15.75,15.68,15.72,947760.0
2016-03-22 15:10:00,15.71,15.72,15.58,15.61,2510205.0,15.71,15.72,15.58,15.61,2510205.0
2016-03-22 15:20:00,15.61,15.62,15.55,15.56,2112960.0,15.61,15.62,15.55,15.56,2112960.0
2016-03-22 15:30:00,15.57,15.59,15.5,15.55,2905455.0,15.57,15.59,15.5,15.55,2905455.0
2016-03-22 15:40:00,15.55,15.6,15.54,15.58,1754130.0,15.55,15.6,15.54,15.58,1754130.0
2016-03-22 15:50:00,15.58,15.65,15.58,15.62,3483825.0,15.58,15.65,15.58,15.62,3483825.0
2016-03-23 09:30:00,15.49,15.65,15.37,15.55,5236815.0,15.49,15.65,15.37,15.55,5236815.0
2016-03-23 09:40:00,15.53,15.62,15.47,15.61,1933260.0,15.53,15.62,15.47,15.61,1933260.0
2016-03-23 09:50:00,15.6,15.61,15.51,15.51,1186575.0,15.6,15.61,15.51,15.51,1186575.0
2016-03-23 10:00:00,15.51,15.53,15.42,15.45,1749870.0,15.51,15.53,15.42,15.45,1749870.0
2016-03-23 10:10:00,15.45,15.56,15.45,15.48,1226115.0,15.45,15.56,15.45,15.48,1226115.0
2016-03-23 10:20:00,15.5,15.56,15.5,15.51,479595.0,15.5,15.56,15.5,15.51,479595.0
2016-03-23 10:30:00,15.49,15.51,15.38,15.4,1820310.0,15.49,15.51,15.38,15.4,1820310.0
2016-03-23 10:40:00,15.4,15.41,15.28,15.28,3282930.0,15.4,15.41,15.28,15.28,3282930.0
2016-03-23 10:50:00,15.28,15.32,15.22,15.24,2751915.0,15.28,15.32,15.22,15.24,2751915.0
2016-03-23 11:00:00,15.24,15.25,15.17,15.25,3401835.0,15.24,15.25,15.17,15.25,3401835.0
2016-03-23 11:10:00,15.25,15.26,15.19,15.2,1214475.0,15.25,15.26,15.19,15.2,1214475.0
2016-03-23 11:20:00,15.2,15.24,15.17,15.18,826455.0,15.2,15.24,15.17,15.18,826455.0
2016-03-23 11:30:00,15.19,15.23,15.18,15.21,1916145.0,15.19,15.23,15.18,15.21,1916145.0
2016-03-23 11:40:00,15.21,15.24,15.19,15.2,885390.0,15.21,15.24,15.19,15.2,885390.0
2016-03-23 11:50:00,15.2,15.2,15.08,15.1,2015925.0,15.2,15.2,15.08,15.1,2015925.0
2016-03-23 12:00:00,15.09,15.15,15.09,15.12,1757700.0,15.09,15.15,15.09,15.12,1757700.0
2016-03-23 12:10:00,15.12,15.15,15.09,15.11,1154670.0,15.12,15.15,15.09,15.11,1154670.0
2016-03-23 12:20:00,15.11,15.13,15.09,15.13,953415.0,15.11,15.13,15.09,15.13,953415.0
2016-03-23 12:30:00,15.13,15.16,15.11,15.14,1076295.0,15.13,15.16,15.11,15.14,1076295.0
2016-03-23 12:40:00,15.14,15.17,15.11,15.13,863730.0,15.14,15.17,15.11,15.13,863730.0
2016-03-23 12:50:00,15.12,15.16,15.12,15.16,403500.0,15.12,15.16,15.12,15.16,403500.0
2016-03-23 13:00:00,15.16,15.16,15.12,15.13,434805.0,15.16,15.16,15.12,15.13,434805.0
2016-03-23 13:10:00,15.13,15.18,15.13,15.17,425565.0,15.13,15.18,15.13,15.17,425565.0
2016-03-23 13:20:00,15.17,15.22,15.16,15.21,1008525.0,15.17,15.22,15.16,15.21,1008525.0
2016-03-23 13:30:00,15.21,15.26,15.2,15.23,876480.0,15.21,15.26,15.2,15.23,876480.0
2016-03-23 13:40:00,15.23,15.23,15.16,15.19,806865.0,15.23,15.23,15.16,15.19,806865.0
2016-03-23 13:50:00,15.18,15.2,15.15,15.16,549180.0,15.18,15.2,15.15,15.16,549180.0
2016-03-23 14:00:00,15.17,15.19,15.14,15.17,578475.0,15.17,15.19,15.14,15.17,578475.0
2016-03-23 14:10:00,15.17,15.19,15.15,15.16,453360.0,15.17,15.19,15.15,15.16,453360.0
2016-03-23 14:20:00,15.16,15.18,15.11,15.12,699990.0,15.16,15.18,15.11,15.12,699990.0
2016-03-23 14:30:00,15.12,15.15,15.12,15.12,673650.0,15.12,15.15,15.12,15.12,673650.0
2016-03-23 14:40:00,15.13,15.13,15.08,15.08,805350.0,15.13,15.13,15.08,15.08,805350.0
2016-03-23 14:50:00,15.08,15.09,15.01,15.02,1798560.0,15.08,15.09,15.01,15.02,1798560.0
2016-03-23 15:00:00,15.02,15.07,14.98,15.0,1921800.0,15.02,15.07,14.98,15.0,1921800.0
2016-03-23 15:10:00,14.99,15.0,14.95,14.96,1422765.0,14.99,15.0,14.95,14.96,1422765.0
2016-03-23 15:20:00,14.96,14.97,14.88,14.88,2450685.0,14.96,14.97,14.88,14.88,2450685.0
2016-03-23 15:30:00,14.88,14.91,14.83,14.88,2902815.0,14.88,14.91,14.83,14.88,2902815.0
2016-03-23 15:40:00,14.88,14.89,14.85,14.85,2286030.0,14.88,14.89,14.85,14.85,2286030.0
2016-03-23 15:50:00,14.85,14.86,14.8,14.84,4606350.0,14.85,14.86,14.8,14.84,4606350.0
2016-03-24 09:30:00,14.39,14.73,14.33,14.71,8520300.0,14.39,14.73,14.33,14.71,8520300.0
2016-03-24 09:40:00,14.73,14.8,14.6,14.6,3971235.0,14.73,14.8,14.6,14.6,3971235.0
2016-03-24 09:50:00,14.6,14.85,14.6,14.77,2879775.0,14.6,14.85,14.6,14.77,2879775.0
2016-03-24 10:00:00,14.77,14.92,14.73,14.84,2554995.0,14.77,14.92,14.73,14.84,2554995.0
2016-03-24 10:10:00,14.83,14.9,14.77,14.88,2185425.0,14.83,14.9,14.77,14.88,2185425.0
2016-03-24 10:20:00,14.87,14.96,14.86,14.91,2356245.0,14.87,14.96,14.86,14.91,2356245.0
2016-03-24 10:30:00,14.9,15.11,14.9,15.08,3847410.0,14.9,15.11,14.9,15.08,3847410.0
2016-03-24 10:40:00,15.09,15.12,15.04,15.08,2703450.0,15.09,15.12,15.04,15.08,2703450.0
2016-03-24 10:50:00,15.07,15.1,14.98,15.08,2552130.0,15.07,15.1,14.98,15.08,2552130.0
2016-03-24 11:00:00,15.07,15.12,15.05,15.08,1257795.0,15.07,15.12,15.05,15.08,1257795.0
2016-03-24 11:10:00,15.07,15.12,15.05,15.06,1526820.0,15.07,15.12,15.05,15.06,1526820.0
2016-03-24 11:20:00,15.05,15.07,14.97,14.99,1740300.0,15.05,15.07,14.97,14.99,1740300.0
2016-03-24 11:30:00,14.98,15.03,14.97,15.01,995880.0,14.98,15.03,14.97,15.01,995880.0
2016-03-24 11:40:00,15.01,15.02,14.91,14.91,1851555.0,15.01,15.02,14.91,14.91,1851555.0
2016-03-24 11:50:00,14.92,14.97,14.89,14.97,1172655.0,14.92,14.97,14.89,14.97,1172655.0
2016-03-24 12:00:00,14.97,15.05,14.96,15.05,1814820.0,14.97,15.05,14.96,15.05,1814820.0
2016-03-24 12:10:00,15.04,15.05,14.98,15.0,322860.0,15.04,15.05,14.98,15.0,322860.0
2016-03-24 12:20:00,15.0,15.03,14.97,15.01,413370.0,15.0,15.03,14.97,15.01,413370.0
2016-03-24 12:30:00,15.01,15.03,14.98,15.02,539415.0,15.01,15.03,14.98,15.02,539415.0
2016-03-24 12:40:00,15.02,15.06,15.01,15.06,373455.0,15.02,15.06,15.01,15.06,373455.0
2016-03-24 12:50:00,15.06,15.11,15.05,15.09,785565.0,15.06,15.11,15.05,15.09,785565.0
2016-03-24 13:00:00,15.08,15.18,15.07,15.17,1674000.0,15.08,15.18,15.07,15.17,1674000.0
2016-03-24 13:10:00,15.17,15.21,15.15,15.2,1465305.0,15.17,15.21,15.15,15.2,1465305.0
2016-03-24 13:20:00,15.2,15.21,15.15,15.17,791820.0,15.2,15.21,15.15,15.17,791820.0
2016-03-24 13:30:00,15.17,15.24,15.17,15.24,1081665.0,15.17,15.24,15.17,15.24,1081665.0
2016-03-24 13:40:00,15.23,15.26,15.17,15.18,1403835.0,15.23,15.26,15.17,15.18,1403835.0
2016-03-24 13:50:00,15.18,15.2,15.14,15.14,1202355.0,15.18,15.2,15.14,15.14,1202355.0
2016-03-24 14:00:00,15.14,15.16,15.13,15.15,564990.0,15.14,15.16,15.13,15.15,564990.0
2016-03-24 14:10:00,15.15,15.21,15.14,15.17,870540.0,15.15,15.21,15.14,15.17,870540.0
2016-03-24 14:20:00,15.17,15.2,15.14,15.17,536310.0,15.17,15.2,15.14,15.17,536310.0
2016-03-24 14:30:00,15.16,15.18,15.15,15.16,391725.0,15.16,15.18,15.15,15.16,391725.0
2016-03-24 14:40:00,15.17,15.21,15.16,15.19,504930.0,15.17,15.21,15.16,15.19,504930.0
2016-03-24 14:50:00,15.2,15.22,15.15,15.16,759870.0,15.2,15.22,15.15,15.16,759870.0
2016-03-24 15:00:00,15.17,15.19,15.16,15.18,470190.0,15.17,15.19,15.16,15.18,470190.0
2016-03-24 15:10:00,15.18,15.19,15.16,15.18,530880.0,15.18,15.19,15.16,15.18,530880.0
2016-03-24 15:20:00,15.19,15.21,15.18,15.21,749400.0,15.19,15.21,15.18,15.21,749400.0
2016-03-24 15:30:00,15.21,15.21,15.17,15.18,1070310.0,15.21,15.21,15.17,15.18,1070310.0
2016-03-24 15:40:00,15.17,15.19,15.16,15.16,1376070.0,15.17,15.19,15.16,15.16,1376070.0
2016-03-24 15:50:00,15.16,15.19,15.16,15.18,3061350.0,15.16,15.19,15.16,15.18,3061350.0
2016-03-28 09:30:00,15.45,15.47,15.12,15.15,4657365.0,15.45,15.47,15.12,15.15,4657365.0
2016-03-28 09:40:00,15.15,15.19,15.0,15.03,2750265.0,15.15,15.19,15.0,15.03,2750265.0
2016-03-28 09:50:00,15.03,15.19,15.01,15.19,2622420.0,15.03,15.19,15.01,15.19,2622420.0
2016-03-28 10:00:00,15.16,15.26,15.15,15.21,2792355.0,15.16,15.26,15.15,15.21,2792355.0
2016-03-28 10:10:00,15.21,15.22,15.17,15.21,1140960.0,15.21,15.22,15.17,15.21,1140960.0
2016-03-28 10:20:00,15.21,15.3,15.2,15.25,1670130.0,15.21,15.3,15.2,15.25,1670130.0
2016-03-28 10:30:00,15.24,15.27,15.21,15.22,692025.0,15.24,15.27,15.21,15.22,692025.0
2016-03-28 10:40:00,15.22,15.26,15.21,15.24,633315.0,15.22,15.26,15.21,15.24,633315.0
2016-03-28 10:50:00,15.24,15.31,15.23,15.29,1174980.0,15.24,15.31,15.23,15.29,1174980.0
2016-03-28 11:00:00,15.3,15.31,15.25,15.27,705090.0,15.3,15.31,15.25,15.27,705090.0
2016-03-28 11:10:00,15.27,15.3,15.26,15.26,491385.0,15.27,15.3,15.26,15.26,491385.0
2016-03-28 11:20:00,15.27,15.37,15.27,15.36,1443060.0,15.27,15.37,15.27,15.36,1443060.0
2016-03-28 11:30:00,15.37,15.44,15.37,15.41,1278060.0,15.37,15.44,15.37,15.41,1278060.0
2016-03-28 11:40:00,15.41,15.43,15.39,15.41,843420.0,15.41,15.43,15.39,15.41,843420.0
2016-03-28 11:50:00,15.41,15.43,15.37,15.42,859020.0,15.41,15.43,15.37,15.42,859020.0
2016-03-28 12:00:00,15.41,15.47,15.41,15.42,1171935.0,15.41,15.47,15.41,15.42,1171935.0
2016-03-28 12:10:00,15.43,15.53,15.43,15.53,1127340.0,15.43,15.53,15.43,15.53,1127340.0
2016-03-28 12:20:00,15.53,15.61,15.53,15.6,1776360.0,15.53,15.61,15.53,15.6,1776360.0
2016-03-28 12:30:00,15.61,15.65,15.57,15.63,1668840.0,15.61,15.65,15.57,15.63,1668840.0
2016-03-28 12:40:00,15.63,15.64,15.59,15.6,831690.0,15.63,15.64,15.59,15.6,831690.0
2016-03-28 12:50:00,15.61,15.61,15.57,15.59,742470.0,15.61,15.61,15.57,15.59,742470.0
2016-03-28 13:00:00,15.59,15.64,15.59,15.63,1369140.0,15.59,15.64,15.59,15.63,1369140.0
2016-03-28 13:10:00,15.62,15.63,15.58,15.59,615525.0,15.62,15.63,15.58,15.59,615525.0
2016-03-28 13:20:00,15.58,15.61,15.52,15.54,899610.0,15.58,15.61,15.52,15.54,899610.0
2016-03-28 13:30:00,15.55,15.57,15.53,15.56,803955.0,15.55,15.57,15.53,15.56,803955.0
2016-03-28 13:40:00,15.55,15.56,15.48,15.5,570585.0,15.55,15.56,15.48,15.5,570585.0
2016-03-28 13:50:00,15.5,15.52,15.49,15.5,513450.0,15.5,15.52,15.49,15.5,513450.0
2016-03-28 14:00:00,15.5,15.58,15.49,15.56,670545.0,15.5,15.58,15.49,15.56,670545.0
2016-03-28 14:10:00,15.56,15.56,15.51,15.52,318720.0,15.56,15.56,15.51,15.52,318720.0
2016-03-28 14:20:00,15.52,15.52,15.45,15.46,483900.0,15.52,15.52,15.45,15.46,483900.0
2016-03-28 14:30:00,15.46,15.53,15.46,15.51,931650.0,15.46,15.53,15.46,15.51,931650.0
2016-03-28 14:40:00,15.51,15.51,15.43,15.45,1446225.0,15.51,15.51,15.43,15.45,1446225.0
2016-03-28 14:50:00,15.45,15.49,15.44,15.44,1178910.0,15.45,15.49,15.44,15.44,1178910.0
2016-03-28 15:00:00,15.44,15.47,15.43,15.44,1509135.0,15.44,15.47,15.43,15.44,1509135.0
2016-03-28 15:10:00,15.44,15.47,15.41,15.44,1292505.0,15.44,15.47,15.41,15.44,1292505.0
2016-03-28 15:20:00,15.44,15.46,15.4,15.42,769350.0,15.44,15.46,15.4,15.42,769350.0
2016-03-28 15:30:00,15.43,15.43,15.39,15.4,662445.0,15.43,15.43,15.39,15.4,662445.0
2016-03-28 15:40:00,15.41,15.43,15.38,15.39,1267560.0,15.41,15.43,15.38,15.39,1267560.0
2016-03-28 15:50:00,15.39,15.4,15.33,15.35,2435370.0,15.39,15.4,15.33,15.35,2435370.0
2016-03-29 09:30:00,15.33,15.33,15.14,15.29,4155210.0,15.33,15.33,15.14,15.29,4155210.0
2016-03-29 09:40:00,15.28,15.3,15.2,15.2,1542525.0,15.28,15.3,15.2,15.2,1542525.0
2016-03-29 09:50:00,15.21,15.23,15.08,15.1,2309655.0,15.21,15.23,15.08,15.1,2309655.0
2016-03-29 10:00:00,15.11,15.21,15.1,15.17,2119545.0,15.11,15.21,15.1,15.17,2119545.0
2016-03-29 10:10:00,15.16,15.18,15.1,15.17,1550070.0,15.16,15.18,15.1,15.17,1550070.0
2016-03-29 10:20:00,15.16,15.24,15.15,15.22,1508865.0,15.16,15.24,15.15,15.22,1508865.0
2016-03-29 10:30:00,15.23,15.26,15.22,15.22,2085735.0,15.23,15.26,15.22,15.22,2085735.0
2016-03-29 10:40:00,15.22,15.23,15.16,15.18,902265.0,15.22,15.23,15.16,15.18,902265.0
2016-03-29 10:50:00,15.17,15.19,15.13,15.16,792570.0,15.17,15.19,15.13,15.16,792570.0
2016-03-29 11:00:00,15.15,15.18,15.1,15.14,1229595.0,15.15,15.18,15.1,15.14,1229595.0
2016-03-29 11:10:00,15.13,15.15,15.11,15.14,574545.0,15.13,15.15,15.11,15.14,574545.0
2016-03-29 11:20:00,15.14,15.17,15.12,15.13,587265.0,15.14,15.17,15.12,15.13,587265.0
2016-03-29 11:30:00,15.14,15.15,15.12,15.14,574530.0,15.14,15.15,15.12,15.14,574530.0
2016-03-29 11:40:00,15.14,15.14,15.07,15.09,1478715.0,15.14,15.14,15.07,15.09,1478715.0
2016-03-29 11:50:00,15.09,15.1,15.02,15.04,1841970.0,15.09,15.1,15.02,15.04,1841970.0
2016-03-29 12:00:00,15.04,15.1,15.02,15.06,1148940.0,15.04,15.1,15.02,15.06,1148940.0
2016-03-29 12:10:00,15.06,15.11,15.05,15.1,920220.0,15.06,15.11,15.05,15.1,920220.0
2016-03-29 12:20:00,15.11,15.21,15.11,15.21,1845255.0,15.11,15.21,15.11,15.21,1845255.0
2016-03-29 12:30:00,15.21,15.21,15.14,15.14,952095.0,15.21,15.21,15.14,15.14,952095.0
2016-03-29 12:40:00,15.16,15.21,15.16,15.18,643875.0,15.16,15.21,15.16,15.18,643875.0
2016-03-29 12:50:00,15.19,15.2,15.15,15.19,873375.0,15.19,15.2,15.15,15.19,873375.0
2016-03-29 13:00:00,15.18,15.2,15.13,15.17,789795.0,15.18,15.2,15.13,15.17,789795.0
2016-03-29 13:10:00,15.18,15.24,15.15,15.22,1484490.0,15.18,15.24,15.15,15.22,1484490.0
2016-03-29 13:20:00,15.21,15.23,15.18,15.21,427935.0,15.21,15.23,15.18,15.21,427935.0
2016-03-29 13:30:00,15.21,15.24,15.17,15.2,732165.0,15.21,15.24,15.17,15.2,732165.0
2016-03-29 13:40:00,15.21,15.26,15.21,15.26,500955.0,15.21,15.26,15.21,15.26,500955.0
2016-03-29 13:50:00,15.25,15.28,15.23,15.26,776625.0,15.25,15.28,15.23,15.26,776625.0
2016-03-29 14:00:00,15.26,15.36,15.26,15.34,1647930.0,15.26,15.36,15.26,15.34,1647930.0
2016-03-29 14:10:00,15.35,15.37,15.33,15.35,1080405.0,15.35,15.37,15.33,15.35,1080405.0
2016-03-29 14:20:00,15.36,15.36,15.31,15.35,721380.0,15.36,15.36,15.31,15.35,721380.0
2016-03-29 14:30:00,15.36,15.44,15.34,15.44,1829730.0,15.36,15.44,15.34,15.44,1829730.0
2016-03-29 14:40:00,15.44,15.49,15.41,15.41,1529355.0,15.44,15.49,15.41,15.41,1529355.0
2016-03-29 14:50:00,15.43,15.43,15.33,15.36,893880.0,15.43,15.43,15.33,15.36,893880.0
2016-03-29 15:00:00,15.37,15.38,15.35,15.37,572955.0,15.37,15.38,15.35,15.37,572955.0
2016-03-29 15:10:00,15.37,15.37,15.34,15.35,486270.0,15.37,15.37,15.34,15.35,486270.0
2016-03-29 15:20:00,15.36,15.37,15.34,15.35,535305.0,15.36,15.37,15.34,15.35,535305.0
2016-03-29 15:30:00,15.34,15.35,15.27,15.32,930120.0,15.34,15.35,15.27,15.32,930120.0
2016-03-29 15:40:00,15.33,15.35,15.3,15.32,932250.0,15.33,15.35,15.3,15.32,932250.0
2016-03-29 15:50:00,15.32,15.35,15.3,15.34,2566020.0,15.32,15.35,15.3,15.34,2566020.0
2016-03-30 09:30:00,15.67,15.67,15.48,15.53,4046745.0,15.67,15.67,15.48,15.53,4046745.0
2016-03-30 09:40:00,15.54,15.7,15.53,15.6,3500460.0,15.54,15.7,15.53,15.6,3500460.0
2016-03-30 09:50:00,15.61,15.63,15.51,15.56,2139270.0,15.61,15.63,15.51,15.56,2139270.0
2016-03-30 10:00:00,15.57,15.58,15.44,15.45,1988580.0,15.57,15.58,15.44,15.45,1988580.0
2016-03-30 10:10:00,15.44,15.48,15.4,15.42,1634430.0,15.44,15.48,15.4,15.42,1634430.0
2016-03-30 10:20:00,15.42,15.46,15.34,15.44,2001510.0,15.42,15.46,15.34,15.44,2001510.0
2016-03-30 10:30:00,15.45,15.47,15.35,15.35,2025735.0,15.45,15.47,15.35,15.35,2025735.0
2016-03-30 10:40:00,15.35,15.39,15.27,15.28,2485815.0,15.35,15.39,15.27,15.28,2485815.0
2016-03-30 10:50:00,15.28,15.37,15.27,15.32,2858640.0,15.28,15.37,15.27,15.32,2858640.0
2016-03-30 11:00:00,15.31,15.4,15.31,15.34,1296375.0,15.31,15.4,15.31,15.34,1296375.0
2016-03-30 11:10:00,15.35,15.37,15.3,15.33,845790.0,15.35,15.37,15.3,15.33,845790.0
2016-03-30 11:20:00,15.32,15.33,15.22,15.23,1013415.0,15.32,15.33,15.22,15.23,1013415.0
2016-03-30 11:30:00,15.23,15.26,15.19,15.19,863670.0,15.23,15.26,15.19,15.19,863670.0
2016-03-30 11:40:00,15.19,15.24,15.18,15.23,971580.0,15.19,15.24,15.18,15.23,971580.0
2016-03-30 11:50:00,15.23,15.29,15.23,15.28,1259370.0,15.23,15.29,15.23,15.28,1259370.0
2016-03-30 12:00:00,15.28,15.29,15.26,15.27,1273635.0,15.28,15.29,15.26,15.27,1273635.0
2016-03-30 12:10:00,15.28,15.31,15.26,15.27,537600.0,15.28,15.31,15.26,15.27,537600.0
2016-03-30 12:20:00,15.27,15.3,15.25,15.27,795570.0,15.27,15.3,15.25,15.27,795570.0
2016-03-30 12:30:00,15.29,15.31,15.26,15.29,971880.0,15.29,15.31,15.26,15.29,971880.0
2016-03-30 12:40:00,15.29,15.32,15.27,15.3,584385.0,15.29,15.32,15.27,15.3,584385.0
2016-03-30 12:50:00,15.3,15.32,15.26,15.31,821535.0,15.3,15.32,15.26,15.31,821535.0
2016-03-30 13:00:00,15.3,15.31,15.26,15.26,708105.0,15.3,15.31,15.26,15.26,708105.0
2016-03-30 13:10:00,15.27,15.28,15.21,15.22,629100.0,15.27,15.28,15.21,15.22,629100.0
2016-03-30 13:20:00,15.22,15.25,15.2,15.23,730560.0,15.22,15.25,15.2,15.23,730560.0
2016-03-30 13:30:00,15.23,15.25,15.18,15.19,738225.0,15.23,15.25,15.18,15.19,738225.0
2016-03-30 13:40:00,15.19,15.24,15.17,15.21,906840.0,15.19,15.24,15.17,15.21,906840.0
2016-03-30 13:50:00,15.23,15.26,15.21,15.23,1265190.0,15.23,15.26,15.21,15.23,1265190.0
2016-03-30 14:00:00,15.23,15.26,15.22,15.24,1165500.0,15.23,15.26,15.22,15.24,1165500.0
2016-03-30 14:10:00,15.24,15.24,15.19,15.2,564000.0,15.24,15.24,15.19,15.2,564000.0
2016-03-30 14:20:00,15.2,15.24,15.2,15.24,554535.0,15.2,15.24,15.2,15.24,554535.0
2016-03-30 14:30:00,15.24,15.25,15.21,15.22,816735.0,15.24,15.25,15.21,15.22,816735.0
2016-03-30 14:40:00,15.21,15.23,15.2,15.22,922335.0,15.21,15.23,15.2,15.22,922335.0
2016-03-30 14:50:00,15.22,15.25,15.21,15.22,817080.0,15.22,15.25,15.21,15.22,817080.0
2016-03-30 15:00:00,15.22,15.23,15.18,15.19,616485.0,15.22,15.23,15.18,15.19,616485.0
2016-03-30 15:10:00,15.19,15.21,15.19,15.21,609315.0,15.19,15.21,15.19,15.21,609315.0
2016-03-30 15:20:00,15.21,15.22,15.19,15.2,829875.0,15.21,15.22,15.19,15.2,829875.0
2016-03-30 15:30:00,15.2,15.2,15.17,15.2,1061130.0,15.2,15.2,15.17,15.2,1061130.0
2016-03-30 15:40:00,15.2,15.2,15.14,15.15,1201950.0,15.2,15.2,15.14,15.15,1201950.0
2016-03-30 15:50:00,15.15,15.15,15.1,15.11,3252195.0,15.15,15.15,15.1,15.11,3252195.0
2016-03-31 09:30:00,15.29,15.29,15.13,15.22,3695265.0,15.29,15.29,15.13,15.22,3695265.0
2016-03-31 09:40:00,15.22,15.27,15.13,15.18,2214825.0,15.22,15.27,15.13,15.18,2214825.0
2016-03-31 09:50:00,15.18,15.19,15.04,15.08,2367735.0,15.18,15.19,15.04,15.08,2367735.0
2016-03-31 10:00:00,15.08,15.14,15.0,15.13,2265840.0,15.08,15.14,15.0,15.13,2265840.0
2016-03-31 10:10:00,15.11,15.18,15.11,15.13,1766160.0,15.11,15.18,15.11,15.13,1766160.0
2016-03-31 10:20:00,15.12,15.21,15.12,15.21,2444280.0,15.12,15.21,15.12,15.21,2444280.0
2016-03-31 10:30:00,15.21,15.22,15.18,15.19,1807440.0,15.21,15.22,15.18,15.19,1807440.0
2016-03-31 10:40:00,15.19,15.29,15.19,15.26,2459955.0,15.19,15.29,15.19,15.26,2459955.0
2016-03-31 10:50:00,15.26,15.32,15.24,15.3,2094690.0,15.26,15.32,15.24,15.3,2094690.0
2016-03-31 11:00:00,15.3,15.47,15.3,15.44,4198350.0,15.3,15.47,15.3,15.44,4198350.0
2016-03-31 11:10:00,15.44,15.45,15.4,15.43,2266065.0,15.44,15.45,15.4,15.43,2266065.0
2016-03-31 11:20:00,15.43,15.43,15.35,15.37,1735200.0,15.43,15.43,15.35,15.37,1735200.0
2016-03-31 11:30:00,15.38,15.47,15.37,15.44,2043450.0,15.38,15.47,15.37,15.44,2043450.0
2016-03-31 11:40:00,15.44,15.52,15.42,15.49,2740005.0,15.44,15.52,15.42,15.49,2740005.0
2016-03-31 11:50:00,15.49,15.56,15.49,15.56,2796000.0,15.49,15.56,15.49,15.56,2796000.0
2016-03-31 12:00:00,15.55,15.6,15.51,15.54,2400030.0,15.55,15.6,15.51,15.54,2400030.0
2016-03-31 12:10:00,15.53,15.59,15.49,15.57,1866600.0,15.53,15.59,15.49,15.57,1866600.0
2016-03-31 12:20:00,15.58,15.61,15.55,15.6,2415015.0,15.58,15.61,15.55,15.6,2415015.0
2016-03-31 12:30:00,15.6,15.65,15.57,15.59,2827455.0,15.6,15.65,15.57,15.59,2827455.0
2016-03-31 12:40:00,15.6,15.66,15.57,15.65,1708725.0,15.6,15.66,15.57,15.65,1708725.0
2016-03-31 12:50:00,15.65,15.67,15.57,15.59,2585130.0,15.65,15.67,15.57,15.59,2585130.0
2016-03-31 13:00:00,15.59,15.6,15.56,15.59,1583775.0,15.59,15.6,15.56,15.59,1583775.0
2016-03-31 13:10:00,15.58,15.62,15.57,15.6,1183770.0,15.58,15.62,15.57,15.6,1183770.0
2016-03-31 13:20:00,15.6,15.62,15.57,15.59,951915.0,15.6,15.62,15.57,15.59,951915.0
2016-03-31 13:30:00,15.6,15.66,15.59,15.64,1358655.0,15.6,15.66,15.59,15.64,1358655.0
2016-03-31 13:40:00,15.65,15.67,15.62,15.67,1963665.0,15.65,15.67,15.62,15.67,1963665.0
2016-03-31 13:50:00,15.66,15.73,15.65,15.7,3018705.0,15.66,15.73,15.65,15.7,3018705.0
2016-03-31 14:00:00,15.7,15.71,15.65,15.66,1385565.0,15.7,15.71,15.65,15.66,1385565.0
2016-03-31 14:10:00,15.66,15.78,15.66,15.77,2594325.0,15.66,15.78,15.66,15.77,2594325.0
2016-03-31 14:20:00,15.77,15.83,15.71,15.73,3484260.0,15.77,15.83,15.71,15.73,3484260.0
2016-03-31 14:30:00,15.73,15.77,15.7,15.73,1320465.0,15.73,15.77,15.7,15.73,1320465.0
2016-03-31 14:40:00,15.73,15.76,15.63,15.65,2819490.0,15.73,15.76,15.63,15.65,2819490.0
2016-03-31 14:50:00,15.66,15.66,15.57,15.58,3309435.0,15.66,15.66,15.57,15.58,3309435.0
2016-03-31 15:00:00,15.59,15.59,15.48,15.54,3188400.0,15.59,15.59,15.48,15.54,3188400.0
2016-03-31 15:10:00,15.54,15.55,15.5,15.51,2121450.0,15.54,15.55,15.5,15.51,2121450.0
2016-03-31 15:20:00,15.51,15.52,15.41,15.43,2438985.0,15.51,15.52,15.41,15.43,2438985.0
2016-03-31 15:30:00,15.44,15.49,15.3,15.33,3579825.0,15.44,15.49,15.3,15.33,3579825.0
2016-03-31 15:40:00,15.33,15.36,15.27,15.33,3370275.0,15.33,15.36,15.27,15.33,3370275.0
2016-03-31 15:50:00,15.33,15.37,15.29,15.31,5534040.0,15.33,15.37,15.29,15.31,5534040.0
2016-04-01 09:30:00,16.32,16.53,16.11,16.15,24520755.0,16.32,16.53,16.11,16.15,24520755.0
2016-04-01 09:40:00,16.16,16.35,16.02,16.11,12227115.0,16.16,16.35,16.02,16.11,12227115.0
2016-04-01 09:50:00,16.11,16.17,15.98,16.1,8811870.0,16.11,16.17,15.98,16.1,8811870.0
2016-04-01 10:00:00,16.09,16.22,15.98,16.05,6936405.0,16.09,16.22,15.98,16.05,6936405.0
2016-04-01 10:10:00,16.05,16.08,15.82,15.83,8005245.0,16.05,16.08,15.82,15.83,8005245.0
2016-04-01 10:20:00,15.85,15.95,15.72,15.77,6815745.0,15.85,15.95,15.72,15.77,6815745.0
2016-04-01 10:30:00,15.76,15.83,15.67,15.72,5433345.0,15.76,15.83,15.67,15.72,5433345.0
2016-04-01 10:40:00,15.73,15.91,15.7,15.85,5982255.0,15.73,15.91,15.7,15.85,5982255.0
2016-04-01 10:50:00,15.85,15.85,15.67,15.83,5095395.0,15.85,15.85,15.67,15.83,5095395.0
2016-04-01 11:00:00,15.83,15.9,15.8,15.88,4016565.0,15.83,15.9,15.8,15.88,4016565.0
2016-04-01 11:10:00,15.88,15.98,15.79,15.79,4396590.0,15.88,15.98,15.79,15.79,4396590.0
2016-04-01 11:20:00,15.79,15.93,15.79,15.91,2385240.0,15.79,15.93,15.79,15.91,2385240.0
2016-04-01 11:30:00,15.91,15.91,15.82,15.88,2148990.0,15.91,15.91,15.82,15.88,2148990.0
2016-04-01 11:40:00,15.88,15.9,15.8,15.81,3134760.0,15.88,15.9,15.8,15.81,3134760.0
2016-04-01 11:50:00,15.82,15.82,15.74,15.77,2802480.0,15.82,15.82,15.74,15.77,2802480.0
2016-04-01 12:00:00,15.77,15.83,15.76,15.76,2205435.0,15.77,15.83,15.76,15.76,2205435.0
2016-04-01 12:10:00,15.77,15.89,15.68,15.72,9057810.0,15.77,15.89,15.68,15.72,9057810.0
2016-04-01 12:20:00,15.72,15.72,15.55,15.68,7522935.0,15.72,15.72,15.55,15.68,7522935.0
2016-04-01 12:30:00,15.68,15.72,15.62,15.68,5023320.0,15.68,15.72,15.62,15.68,5023320.0
2016-04-01 12:40:00,15.69,15.71,15.63,15.66,2499945.0,15.69,15.71,15.63,15.66,2499945.0
2016-04-01 12:50:00,15.65,15.7,15.57,15.69,2831640.0,15.65,15.7,15.57,15.69,2831640.0
2016-04-01 13:00:00,15.7,15.7,15.59,15.6,1937370.0,15.7,15.7,15.59,15.6,1937370.0
2016-04-01 13:10:00,15.59,15.66,15.58,15.59,5020905.0,15.59,15.66,15.58,15.59,5020905.0
2016-04-01 13:20:00,15.58,15.71,15.56,15.68,4166565.0,15.58,15.71,15.56,15.68,4166565.0
2016-04-01 13:30:00,15.68,15.82,15.68,15.8,4630155.0,15.68,15.82,15.68,15.8,4630155.0
2016-04-01 13:40:00,15.81,15.81,15.71,15.77,3573480.0,15.81,15.81,15.71,15.77,3573480.0
2016-04-01 13:50:00,15.77,15.83,15.77,15.81,2739525.0,15.77,15.83,15.77,15.81,2739525.0
2016-04-01 14:00:00,15.81,15.94,15.79,15.92,5769525.0,15.81,15.94,15.79,15.92,5769525.0
2016-04-01 14:10:00,15.93,15.93,15.84,15.88,3154365.0,15.93,15.93,15.84,15.88,3154365.0
2016-04-01 14:20:00,15.89,15.94,15.88,15.92,3432075.0,15.89,15.94,15.88,15.92,3432075.0
2016-04-01 14:30:00,15.92,15.95,15.84,15.89,2732805.0,15.92,15.95,15.84,15.89,2732805.0
2016-04-01 14:40:00,15.88,15.9,15.83,15.86,2088840.0,15.88,15.9,15.83,15.86,2088840.0
2016-04-01 14:50:00,15.87,15.93,15.84,15.85,1727775.0,15.87,15.93,15.84,15.85,1727775.0
2016-04-01 15:00:00,15.86,15.87,15.78,15.83,2975790.0,15.86,15.87,15.78,15.83,2975790.0
2016-04-01 15:10:00,15.83,15.86,15.81,15.84,2332650.0,15.83,15.86,15.81,15.84,2332650.0
2016-04-01 15:20:00,15.83,15.87,15.82,15.87,1755495.0,15.83,15.87,15.82,15.87,1755495.0
2016-04-01 15:30:00,15.87,15.89,15.86,15.87,3461625.0,15.87,15.89,15.86,15.87,3461625.0
2016-04-01 15:40:00,15.87,15.9,15.86,15.87,5120160.0,15.87,15.9,15.86,15.87,5120160.0
2016-04-01 15:50:00,15.87,15.88,15.79,15.83,9319515.0,15.87,15.88,15.79,15.83,9319515.0
2016-04-04 09:30:00,16.61,16.66,16.3,16.31,22115430.0,16.61,16.66,16.3,16.31,22115430.0
2016-04-04 09:40:00,16.3,16.45,16.29,16.41,6888825.0,16.3,16.45,16.29,16.41,6888825.0
2016-04-04 09:50:00,16.41,16.44,16.3,16.33,6250425.0,16.41,16.44,16.3,16.33,6250425.0
2016-04-04 10:00:00,16.34,16.38,16.28,16.35,6601875.0,16.34,16.38,16.28,16.35,6601875.0
2016-04-04 10:10:00,16.35,16.4,16.33,16.38,3460695.0,16.35,16.4,16.33,16.38,3460695.0
2016-04-04 10:20:00,16.38,16.46,16.35,16.41,4842720.0,16.38,16.46,16.35,16.41,4842720.0
2016-04-04 10:30:00,16.41,16.52,16.41,16.47,5996250.0,16.41,16.52,16.41,16.47,5996250.0
2016-04-04 10:40:00,16.47,16.52,16.32,16.39,5701050.0,16.47,16.52,16.32,16.39,5701050.0
2016-04-04 10:50:00,16.39,16.44,16.34,16.4,3153960.0,16.39,16.44,16.34,16.4,3153960.0
2016-04-04 11:00:00,16.4,16.4,16.32,16.33,3406770.0,16.4,16.4,16.32,16.33,3406770.0
2016-04-04 11:10:00,16.34,16.35,16.24,16.33,4664760.0,16.34,16.35,16.24,16.33,4664760.0
2016-04-04 11:20:00,16.34,16.4,16.29,16.39,2159595.0,16.34,16.4,16.29,16.39,2159595.0
2016-04-04 11:30:00,16.38,16.49,16.37,16.46,2640720.0,16.38,16.49,16.37,16.46,2640720.0
2016-04-04 11:40:00,16.46,16.51,16.44,16.48,2494830.0,16.46,16.51,16.44,16.48,2494830.0
2016-04-04 11:50:00,16.47,16.55,16.47,16.5,3562650.0,16.47,16.55,16.47,16.5,3562650.0
2016-04-04 12:00:00,16.5,16.57,16.45,16.56,2617170.0,16.5,16.57,16.45,16.56,2617170.0
2016-04-04 12:10:00,16.56,16.64,16.56,16.63,4141950.0,16.56,16.64,16.56,16.63,4141950.0
2016-04-04 12:20:00,16.64,16.67,16.52,16.57,8854200.0,16.64,16.67,16.52,16.57,8854200.0
2016-04-04 12:30:00,16.57,16.64,16.55,16.62,1612590.0,16.57,16.64,16.55,16.62,1612590.0
2016-04-04 12:40:00,16.62,16.73,16.62,16.72,3551895.0,16.62,16.73,16.62,16.72,3551895.0
2016-04-04 12:50:00,16.72,16.73,16.68,16.71,2407260.0,16.72,16.73,16.68,16.71,2407260.0
2016-04-04 13:00:00,16.71,16.77,16.69,16.77,4078065.0,16.71,16.77,16.69,16.77,4078065.0
2016-04-04 13:10:00,16.76,16.81,16.67,16.72,4099320.0,16.76,16.81,16.67,16.72,4099320.0
2016-04-04 13:20:00,16.72,16.73,16.58,16.63,2633085.0,16.72,16.73,16.58,16.63,2633085.0
2016-04-04 13:30:00,16.64,16.66,16.49,16.51,3295005.0,16.64,16.66,16.49,16.51,3295005.0
2016-04-04 13:40:00,16.51,16.62,16.5,16.61,4079160.0,16.51,16.62,16.5,16.61,4079160.0
2016-04-04 13:50:00,16.6,16.67,16.6,16.63,2530920.0,16.6,16.67,16.6,16.63,2530920.0
2016-04-04 14:00:00,16.64,16.7,16.61,16.67,2890920.0,16.64,16.7,16.61,16.67,2890920.0
2016-04-04 14:10:00,16.68,16.69,16.61,16.65,1710015.0,16.68,16.69,16.61,16.65,1710015.0
2016-04-04 14:20:00,16.66,16.7,16.63,16.66,1331265.0,16.66,16.7,16.63,16.66,1331265.0
2016-04-04 14:30:00,16.66,16.69,16.64,16.68,969075.0,16.66,16.69,16.64,16.68,969075.0
2016-04-04 14:40:00,16.68,16.7,16.67,16.69,1697490.0,16.68,16.7,16.67,16.69,1697490.0
2016-04-04 14:50:00,16.68,16.69,16.61,16.63,2407170.0,16.68,16.69,16.61,16.63,2407170.0
2016-04-04 15:00:00,16.63,16.67,16.58,16.64,2097255.0,16.63,16.67,16.58,16.64,2097255.0
2016-04-04 15:10:00,16.64,16.69,16.62,16.67,1917525.0,16.64,16.69,16.62,16.67,1917525.0
2016-04-04 15:20:00,16.67,16.68,16.65,16.68,1970070.0,16.67,16.68,16.65,16.68,1970070.0
2016-04-04 15:30:00,16.68,16.68,16.55,16.61,2968200.0,16.68,16.68,16.55,16.61,2968200.0
2016-04-04 15:40:00,16.61,16.61,16.53,16.59,4092570.0,16.61,16.61,16.53,16.59,4092570.0
2016-04-04 15:50:00,16.59,16.6,16.4,16.47,10864065.0,16.59,16.6,16.4,16.47,10864065.0
2016-04-05 09:30:00,16.03,16.21,16.0,16.19,10362420.0,16.03,16.21,16.0,16.19,10362420.0
2016-04-05 09:40:00,16.19,16.3,16.07,16.18,6063105.0,16.19,16.3,16.07,16.18,6063105.0
2016-04-05 09:50:00,16.18,16.21,16.09,16.2,3275430.0,16.18,16.21,16.09,16.2,3275430.0
2016-04-05 10:00:00,16.2,16.39,16.19,16.35,5010015.0,16.2,16.39,16.19,16.35,5010015.0
2016-04-05 10:10:00,16.35,16.49,16.32,16.47,4232100.0,16.35,16.49,16.32,16.47,4232100.0
2016-04-05 10:20:00,16.47,16.5,16.41,16.47,3862350.0,16.47,16.5,16.41,16.47,3862350.0
2016-04-05 10:30:00,16.47,16.47,16.42,16.46,2148135.0,16.47,16.47,16.42,16.46,2148135.0
2016-04-05 10:40:00,16.46,16.48,16.36,16.47,2586315.0,16.46,16.48,16.36,16.47,2586315.0
2016-04-05 10:50:00,16.46,16.48,16.34,16.35,1497645.0,16.46,16.48,16.34,16.35,1497645.0
2016-04-05 11:00:00,16.35,16.39,16.32,16.37,1527915.0,16.35,16.39,16.32,16.37,1527915.0
2016-04-05 11:10:00,16.39,16.48,16.37,16.43,1759890.0,16.39,16.48,16.37,16.43,1759890.0
2016-04-05 11:20:00,16.43,16.47,16.4,16.42,1914915.0,16.43,16.47,16.4,16.42,1914915.0
2016-04-05 11:30:00,16.41,16.45,16.35,16.44,4764510.0,16.41,16.45,16.35,16.44,4764510.0
2016-04-05 11:40:00,16.45,16.48,16.37,16.42,1497615.0,16.45,16.48,16.37,16.42,1497615.0
2016-04-05 11:50:00,16.42,16.48,16.42,16.46,1989900.0,16.42,16.48,16.42,16.46,1989900.0
2016-04-05 12:00:00,16.45,16.48,16.4,16.46,3563190.0,16.45,16.48,16.4,16.46,3563190.0
2016-04-05 12:10:00,16.46,16.47,16.43,16.46,1282905.0,16.46,16.47,16.43,16.46,1282905.0
2016-04-05 12:20:00,16.47,16.48,16.44,16.47,1646325.0,16.47,16.48,16.44,16.47,1646325.0
2016-04-05 12:30:00,16.46,16.59,16.45,16.58,3182940.0,16.46,16.59,16.45,16.58,3182940.0
2016-04-05 12:40:00,16.59,16.73,16.57,16.69,5382075.0,16.59,16.73,16.57,16.69,5382075.0
2016-04-05 12:50:00,16.7,16.71,16.61,16.66,1965915.0,16.7,16.71,16.61,16.66,1965915.0
2016-04-05 13:00:00,16.64,16.72,16.64,16.72,1880085.0,16.64,16.72,16.64,16.72,1880085.0
2016-04-05 13:10:00,16.72,16.88,16.71,16.86,4833555.0,16.72,16.88,16.71,16.86,4833555.0
2016-04-05 13:20:00,16.85,16.91,16.83,16.87,2729610.0,16.85,16.91,16.83,16.87,2729610.0
2016-04-05 13:30:00,16.87,16.99,16.85,16.98,4361685.0,16.87,16.99,16.85,16.98,4361685.0
2016-04-05 13:40:00,16.99,17.02,16.92,16.94,4123200.0,16.99,17.02,16.92,16.94,4123200.0
2016-04-05 13:50:00,16.94,17.1,16.94,16.99,4592580.0,16.94,17.1,16.94,16.99,4592580.0
2016-04-05 14:00:00,16.98,17.03,16.94,17.03,2872785.0,16.98,17.03,16.94,17.03,2872785.0
2016-04-05 14:10:00,17.03,17.07,17.01,17.05,3159900.0,17.03,17.07,17.01,17.05,3159900.0
2016-04-05 14:20:00,17.04,17.07,17.0,17.05,2333070.0,17.04,17.07,17.0,17.05,2333070.0
2016-04-05 14:30:00,17.06,17.1,16.99,17.01,2895735.0,17.06,17.1,16.99,17.01,2895735.0
2016-04-05 14:40:00,17.0,17.03,16.91,16.96,2473860.0,17.0,17.03,16.91,16.96,2473860.0
2016-04-05 14:50:00,16.95,17.02,16.95,17.0,2845185.0,16.95,17.02,16.95,17.0,2845185.0
2016-04-05 15:00:00,16.99,17.02,16.94,16.95,1561050.0,16.99,17.02,16.94,16.95,1561050.0
2016-04-05 15:10:00,16.95,17.04,16.94,17.04,2421555.0,16.95,17.04,16.94,17.04,2421555.0
2016-04-05 15:20:00,17.04,17.05,16.96,17.01,2458725.0,17.04,17.05,16.96,17.01,2458725.0
2016-04-05 15:30:00,17.01,17.07,16.99,17.0,2302710.0,17.01,17.07,16.99,17.0,2302710.0
2016-04-05 15:40:00,16.99,17.04,16.97,17.03,2292900.0,16.99,17.04,16.97,17.03,2292900.0
2016-04-05 15:50:00,17.02,17.06,16.99,17.04,5634960.0,17.02,17.06,16.99,17.04,5634960.0
2016-04-06 09:30:00,16.93,17.26,16.9,17.18,9759135.0,16.93,17.26,16.9,17.18,9759135.0
2016-04-06 09:40:00,17.17,17.39,17.15,17.25,10375470.0,17.17,17.39,17.15,17.25,10375470.0
2016-04-06 09:50:00,17.25,17.33,17.12,17.14,6161430.0,17.25,17.33,17.12,17.14,6161430.0
2016-04-06 10:00:00,17.15,17.26,17.13,17.24,4343595.0,17.15,17.26,17.13,17.24,4343595.0
2016-04-06 10:10:00,17.23,17.23,17.12,17.16,4617915.0,17.23,17.23,17.12,17.16,4617915.0
2016-04-06 10:20:00,17.17,17.26,17.15,17.23,3820725.0,17.17,17.26,17.15,17.23,3820725.0
2016-04-06 10:30:00,17.23,17.34,17.2,17.33,4523715.0,17.23,17.34,17.2,17.33,4523715.0
2016-04-06 10:40:00,17.33,17.41,17.3,17.39,5244015.0,17.33,17.41,17.3,17.39,5244015.0
2016-04-06 10:50:00,17.39,17.44,17.34,17.44,3800520.0,17.39,17.44,17.34,17.44,3800520.0
2016-04-06 11:00:00,17.44,17.45,17.39,17.42,2834820.0,17.44,17.45,17.39,17.42,2834820.0
2016-04-06 11:10:00,17.43,17.48,17.42,17.43,2899230.0,17.43,17.48,17.42,17.43,2899230.0
2016-04-06 11:20:00,17.43,17.44,17.39,17.41,2281935.0,17.43,17.44,17.39,17.41,2281935.0
2016-04-06 11:30:00,17.41,17.55,17.4,17.54,3985395.0,17.41,17.55,17.4,17.54,3985395.0
2016-04-06 11:40:00,17.53,17.62,17.47,17.61,4356585.0,17.53,17.62,17.47,17.61,4356585.0
2016-04-06 11:50:00,17.6,17.64,17.57,17.57,3742905.0,17.6,17.64,17.57,17.57,3742905.0
2016-04-06 12:00:00,17.57,17.61,17.54,17.57,2498325.0,17.57,17.61,17.54,17.57,2498325.0
2016-04-06 12:10:00,17.56,17.69,17.55,17.69,4316100.0,17.56,17.69,17.55,17.69,4316100.0
2016-04-06 12:20:00,17.69,17.85,17.68,17.79,6642915.0,17.69,17.85,17.68,17.79,6642915.0
2016-04-06 12:30:00,17.79,17.81,17.68,17.69,4350600.0,17.79,17.81,17.68,17.69,4350600.0
2016-04-06 12:40:00,17.69,17.72,17.64,17.67,4400670.0,17.69,17.72,17.64,17.67,4400670.0
2016-04-06 12:50:00,17.67,17.75,17.67,17.7,1989255.0,17.67,17.75,17.67,17.7,1989255.0
2016-04-06 13:00:00,17.72,17.76,17.7,17.74,2661885.0,17.72,17.76,17.7,17.74,2661885.0
2016-04-06 13:10:00,17.74,17.76,17.68,17.68,1945845.0,17.74,17.76,17.68,17.68,1945845.0
2016-04-06 13:20:00,17.68,17.7,17.61,17.61,2052315.0,17.68,17.7,17.61,17.61,2052315.0
2016-04-06 13:30:00,17.61,17.65,17.59,17.65,2080935.0,17.61,17.65,17.59,17.65,2080935.0
2016-04-06 13:40:00,17.65,17.65,17.59,17.62,1225920.0,17.65,17.65,17.59,17.62,1225920.0
2016-04-06 13:50:00,17.62,17.64,17.52,17.55,2444025.0,17.62,17.64,17.52,17.55,2444025.0
2016-04-06 14:00:00,17.55,17.64,17.49,17.63,3055695.0,17.55,17.64,17.49,17.63,3055695.0
2016-04-06 14:10:00,17.62,17.65,17.58,17.63,2023440.0,17.62,17.65,17.58,17.63,2023440.0
2016-04-06 14:20:00,17.62,17.62,17.47,17.48,3763800.0,17.62,17.62,17.47,17.48,3763800.0
2016-04-06 14:30:00,17.48,17.57,17.47,17.55,2176260.0,17.48,17.57,17.47,17.55,2176260.0
2016-04-06 14:40:00,17.56,17.6,17.55,17.58,1264635.0,17.56,17.6,17.55,17.58,1264635.0
2016-04-06 14:50:00,17.58,17.63,17.53,17.6,1822320.0,17.58,17.63,17.53,17.6,1822320.0
2016-04-06 15:00:00,17.6,17.61,17.55,17.57,1553775.0,17.6,17.61,17.55,17.57,1553775.0
2016-04-06 15:10:00,17.58,17.63,17.54,17.62,1971210.0,17.58,17.63,17.54,17.62,1971210.0
2016-04-06 15:20:00,17.62,17.62,17.57,17.62,1482015.0,17.62,17.62,17.57,17.62,1482015.0
2016-04-06 15:30:00,17.62,17.72,17.61,17.71,3921390.0,17.62,17.72,17.61,17.71,3921390.0
2016-04-06 15:40:00,17.71,17.72,17.66,17.72,3068850.0,17.71,17.72,17.66,17.72,3068850.0
2016-04-06 15:50:00,17.71,17.74,17.63,17.7,6253080.0,17.71,17.74,17.63,17.7,6253080.0
2016-04-07 09:30:00,17.76,17.96,17.61,17.83,10517220.0,17.76,17.96,17.61,17.83,10517220.0
2016-04-07 09:40:00,17.84,17.86,17.61,17.67,6084900.0,17.84,17.86,17.61,17.67,6084900.0
2016-04-07 09:50:00,17.65,17.7,17.47,17.68,6281550.0,17.65,17.7,17.47,17.68,6281550.0
2016-04-07 10:00:00,17.67,17.86,17.6,17.81,3845940.0,17.67,17.86,17.6,17.81,3845940.0
2016-04-07 10:10:00,17.8,17.82,17.6,17.64,3726045.0,17.8,17.82,17.6,17.64,3726045.0
2016-04-07 10:20:00,17.64,17.66,17.25,17.3,10920165.0,17.64,17.66,17.25,17.3,10920165.0
2016-04-07 10:30:00,17.32,17.51,17.25,17.44,6129765.0,17.32,17.51,17.25,17.44,6129765.0
2016-04-07 10:40:00,17.43,17.44,17.32,17.33,2742000.0,17.43,17.44,17.32,17.33,2742000.0
2016-04-07 10:50:00,17.32,17.39,17.28,17.29,2223045.0,17.32,17.39,17.28,17.29,2223045.0
2016-04-07 11:00:00,17.3,17.3,17.14,17.19,4092435.0,17.3,17.3,17.14,17.19,4092435.0
2016-04-07 11:10:00,17.19,17.35,17.18,17.3,2657385.0,17.19,17.35,17.18,17.3,2657385.0
2016-04-07 11:20:00,17.3,17.32,17.21,17.32,1419405.0,17.3,17.32,17.21,17.32,1419405.0
2016-04-07 11:30:00,17.32,17.45,17.31,17.37,3205560.0,17.32,17.45,17.31,17.37,3205560.0
2016-04-07 11:40:00,17.36,17.44,17.3,17.34,1896345.0,17.36,17.44,17.3,17.34,1896345.0
2016-04-07 11:50:00,17.34,17.37,17.3,17.32,1660350.0,17.34,17.37,17.3,17.32,1660350.0
2016-04-07 12:00:00,17.32,17.32,17.22,17.32,1948680.0,17.32,17.32,17.22,17.32,1948680.0
2016-04-07 12:10:00,17.31,17.33,17.24,17.26,644400.0,17.31,17.33,17.24,17.26,644400.0
2016-04-07 12:20:00,17.26,17.32,17.24,17.32,927825.0,17.26,17.32,17.24,17.32,927825.0
2016-04-07 12:30:00,17.32,17.34,17.27,17.33,882990.0,17.32,17.34,17.27,17.33,882990.0
2016-04-07 12:40:00,17.33,17.34,17.25,17.28,1174620.0,17.33,17.34,17.25,17.28,1174620.0
2016-04-07 12:50:00,17.27,17.33,17.27,17.3,940680.0,17.27,17.33,17.27,17.3,940680.0
2016-04-07 13:00:00,17.29,17.32,17.27,17.31,650310.0,17.29,17.32,17.27,17.31,650310.0
2016-04-07 13:10:00,17.31,17.37,17.3,17.33,1749480.0,17.31,17.37,17.3,17.33,1749480.0
2016-04-07 13:20:00,17.33,17.41,17.31,17.32,1788075.0,17.33,17.41,17.31,17.32,1788075.0
2016-04-07 13:30:00,17.31,17.35,17.31,17.32,563160.0,17.31,17.35,17.31,17.32,563160.0
2016-04-07 13:40:00,17.33,17.35,17.23,17.25,1334835.0,17.33,17.35,17.23,17.25,1334835.0
2016-04-07 13:50:00,17.24,17.26,17.16,17.17,1981995.0,17.24,17.26,17.16,17.17,1981995.0
2016-04-07 14:00:00,17.17,17.21,17.14,17.19,1785750.0,17.17,17.21,17.14,17.19,1785750.0
2016-04-07 14:10:00,17.19,17.2,17.15,17.16,928200.0,17.19,17.2,17.15,17.16,928200.0
2016-04-07 14:20:00,17.16,17.2,17.15,17.16,1061925.0,17.16,17.2,17.15,17.16,1061925.0
2016-04-07 14:30:00,17.16,17.25,17.12,17.21,2051805.0,17.16,17.25,17.12,17.21,2051805.0
2016-04-07 14:40:00,17.21,17.21,17.04,17.05,2787075.0,17.21,17.21,17.04,17.05,2787075.0
2016-04-07 14:50:00,17.05,17.06,16.97,17.0,3441240.0,17.05,17.06,16.97,17.0,3441240.0
2016-04-07 15:00:00,17.0,17.13,17.0,17.12,2154210.0,17.0,17.13,17.0,17.12,2154210.0
2016-04-07 15:10:00,17.12,17.16,17.05,17.06,1686765.0,17.12,17.16,17.05,17.06,1686765.0
2016-04-07 15:20:00,17.06,17.12,17.05,17.08,1316280.0,17.06,17.12,17.05,17.08,1316280.0
2016-04-07 15:30:00,17.07,17.1,17.03,17.07,1474590.0,17.07,17.1,17.03,17.07,1474590.0
2016-04-07 15:40:00,17.06,17.11,17.06,17.11,2274975.0,17.06,17.11,17.06,17.11,2274975.0
2016-04-07 15:50:00,17.11,17.16,17.09,17.15,6153780.0,17.11,17.16,17.09,17.15,6153780.0
2016-04-08 09:30:00,17.37,17.39,17.17,17.25,6148800.0,17.37,17.39,17.17,17.25,6148800.0
2016-04-08 09:40:00,17.24,17.26,17.07,17.1,3773265.0,17.24,17.26,17.07,17.1,3773265.0
2016-04-08 09:50:00,17.09,17.29,17.08,17.29,3008895.0,17.09,17.29,17.08,17.29,3008895.0
2016-04-08 10:00:00,17.29,17.37,17.15,17.19,3729540.0,17.29,17.37,17.15,17.19,3729540.0
2016-04-08 10:10:00,17.2,17.29,17.11,17.12,2636355.0,17.2,17.29,17.11,17.12,2636355.0
2016-04-08 10:20:00,17.12,17.24,17.11,17.18,1462725.0,17.12,17.24,17.11,17.18,1462725.0
2016-04-08 10:30:00,17.2,17.3,17.17,17.24,1520655.0,17.2,17.3,17.17,17.24,1520655.0
2016-04-08 10:40:00,17.23,17.33,17.21,17.31,2634690.0,17.23,17.33,17.21,17.31,2634690.0
2016-04-08 10:50:00,17.3,17.32,17.24,17.27,1539525.0,17.3,17.32,17.24,17.27,1539525.0
2016-04-08 11:00:00,17.26,17.33,17.24,17.29,1273155.0,17.26,17.33,17.24,17.29,1273155.0
2016-04-08 11:10:00,17.3,17.36,17.28,17.31,2644080.0,17.3,17.36,17.28,17.31,2644080.0
2016-04-08 11:20:00,17.31,17.35,17.27,17.35,1161690.0,17.31,17.35,17.27,17.35,1161690.0
2016-04-08 11:30:00,17.34,17.35,17.27,17.28,1678125.0,17.34,17.35,17.27,17.28,1678125.0
2016-04-08 11:40:00,17.28,17.3,17.21,17.21,1574835.0,17.28,17.3,17.21,17.21,1574835.0
2016-04-08 11:50:00,17.21,17.24,17.2,17.23,854145.0,17.21,17.24,17.2,17.23,854145.0
2016-04-08 12:00:00,17.23,17.23,17.04,17.07,3381840.0,17.23,17.23,17.04,17.07,3381840.0
2016-04-08 12:10:00,17.07,17.09,16.9,16.92,3876300.0,17.07,17.09,16.9,16.92,3876300.0
2016-04-08 12:20:00,16.93,16.99,16.77,16.77,4938120.0,16.93,16.99,16.77,16.77,4938120.0
2016-04-08 12:30:00,16.77,16.79,16.62,16.76,6924945.0,16.77,16.79,16.62,16.76,6924945.0
2016-04-08 12:40:00,16.74,16.82,16.72,16.73,2612415.0,16.74,16.82,16.72,16.73,2612415.0
2016-04-08 12:50:00,16.72,16.79,16.71,16.77,1567425.0,16.72,16.79,16.71,16.77,1567425.0
2016-04-08 13:00:00,16.76,16.79,16.67,16.68,1663455.0,16.76,16.79,16.67,16.68,1663455.0
2016-04-08 13:10:00,16.67,16.76,16.67,16.68,1577805.0,16.67,16.76,16.67,16.68,1577805.0
2016-04-08 13:20:00,16.69,16.69,16.64,16.67,2206455.0,16.69,16.69,16.64,16.67,2206455.0
2016-04-08 13:30:00,16.66,16.71,16.58,16.68,2274690.0,16.66,16.71,16.58,16.68,2274690.0
2016-04-08 13:40:00,16.69,16.7,16.65,16.65,857580.0,16.69,16.7,16.65,16.65,857580.0
2016-04-08 13:50:00,16.65,16.72,16.65,16.68,1863930.0,16.65,16.72,16.65,16.68,1863930.0
2016-04-08 14:00:00,16.68,16.73,16.67,16.72,1679640.0,16.68,16.73,16.67,16.72,1679640.0
2016-04-08 14:10:00,16.72,16.74,16.68,16.68,1907430.0,16.72,16.74,16.68,16.68,1907430.0
2016-04-08 14:20:00,16.69,16.69,16.64,16.66,1428780.0,16.69,16.69,16.64,16.66,1428780.0
2016-04-08 14:30:00,16.66,16.67,16.63,16.64,667065.0,16.66,16.67,16.63,16.64,667065.0
2016-04-08 14:40:00,16.66,16.69,16.62,16.68,907320.0,16.66,16.69,16.62,16.68,907320.0
2016-04-08 14:50:00,16.69,16.69,16.63,16.65,731310.0,16.69,16.69,16.63,16.65,731310.0
2016-04-08 15:00:00,16.66,16.69,16.64,16.66,1005600.0,16.66,16.69,16.64,16.66,1005600.0
2016-04-08 15:10:00,16.66,16.67,16.59,16.61,1652190.0,16.66,16.67,16.59,16.61,1652190.0
2016-04-08 15:20:00,16.61,16.63,16.59,16.6,1595790.0,16.61,16.63,16.59,16.6,1595790.0
2016-04-08 15:30:00,16.59,16.63,16.53,16.56,2355975.0,16.59,16.63,16.53,16.56,2355975.0
2016-04-08 15:40:00,16.56,16.62,16.55,16.61,2501535.0,16.56,16.62,16.55,16.61,2501535.0
2016-04-08 15:50:00,16.61,16.67,16.61,16.67,4804185.0,16.61,16.67,16.61,16.67,4804185.0
2016-04-11 09:30:00,16.75,16.81,16.41,16.49,7092645.0,16.75,16.81,16.41,16.49,7092645.0
2016-04-11 09:40:00,16.49,16.58,16.35,16.5,3935355.0,16.49,16.58,16.35,16.5,3935355.0
2016-04-11 09:50:00,16.5,16.71,16.46,16.69,3887370.0,16.5,16.71,16.46,16.69,3887370.0
2016-04-11 10:00:00,16.69,16.96,16.68,16.9,6886080.0,16.69,16.96,16.68,16.9,6886080.0
2016-04-11 10:10:00,16.89,17.04,16.87,17.02,4624245.0,16.89,17.04,16.87,17.02,4624245.0
2016-04-11 10:20:00,17.02,17.11,17.01,17.1,5060805.0,17.02,17.11,17.01,17.1,5060805.0
2016-04-11 10:30:00,17.09,17.27,17.08,17.24,5549745.0,17.09,17.27,17.08,17.24,5549745.0
2016-04-11 10:40:00,17.23,17.25,17.1,17.18,4673115.0,17.23,17.25,17.1,17.18,4673115.0
2016-04-11 10:50:00,17.19,17.25,17.09,17.1,3414435.0,17.19,17.25,17.09,17.1,3414435.0
2016-04-11 11:00:00,17.11,17.19,17.09,17.12,2181000.0,17.11,17.19,17.09,17.12,2181000.0
2016-04-11 11:10:00,17.13,17.13,17.06,17.11,2337090.0,17.13,17.13,17.06,17.11,2337090.0
2016-04-11 11:20:00,17.11,17.2,17.1,17.16,2056515.0,17.11,17.2,17.1,17.16,2056515.0
2016-04-11 11:30:00,17.18,17.18,17.05,17.09,1533600.0,17.18,17.18,17.05,17.09,1533600.0
2016-04-11 11:40:00,17.09,17.1,17.04,17.1,1149015.0,17.09,17.1,17.04,17.1,1149015.0
2016-04-11 11:50:00,17.1,17.15,17.08,17.13,1045200.0,17.1,17.15,17.08,17.13,1045200.0
2016-04-11 12:00:00,17.13,17.18,17.1,17.11,1074825.0,17.13,17.18,17.1,17.11,1074825.0
2016-04-11 12:10:00,17.12,17.21,17.09,17.2,2068170.0,17.12,17.21,17.09,17.2,2068170.0
2016-04-11 12:20:00,17.2,17.2,17.13,17.14,1170075.0,17.2,17.2,17.13,17.14,1170075.0
2016-04-11 12:30:00,17.14,17.16,17.06,17.06,1498545.0,17.14,17.16,17.06,17.06,1498545.0
2016-04-11 12:40:00,17.07,17.08,16.98,17.01,1625565.0,17.07,17.08,16.98,17.01,1625565.0
2016-04-11 12:50:00,17.01,17.08,17.0,17.05,1492035.0,17.01,17.08,17.0,17.05,1492035.0
2016-04-11 13:00:00,17.05,17.05,16.66,16.77,11312760.0,17.05,17.05,16.66,16.77,11312760.0
2016-04-11 13:10:00,16.78,16.98,16.76,16.92,6501375.0,16.78,16.98,16.76,16.92,6501375.0
2016-04-11 13:20:00,16.92,16.93,16.78,16.78,1953345.0,16.92,16.93,16.78,16.78,1953345.0
2016-04-11 13:30:00,16.8,16.8,16.69,16.7,3025020.0,16.8,16.8,16.69,16.7,3025020.0
2016-04-11 13:40:00,16.69,16.7,16.59,16.67,3416715.0,16.69,16.7,16.59,16.67,3416715.0
2016-04-11 13:50:00,16.65,16.72,16.61,16.63,2685000.0,16.65,16.72,16.61,16.63,2685000.0
2016-04-11 14:00:00,16.63,16.64,16.52,16.54,2688060.0,16.63,16.64,16.52,16.54,2688060.0
2016-04-11 14:10:00,16.54,16.72,16.53,16.72,2688780.0,16.54,16.72,16.53,16.72,2688780.0
2016-04-11 14:20:00,16.71,16.73,16.65,16.68,1450785.0,16.71,16.73,16.65,16.68,1450785.0
2016-04-11 14:30:00,16.67,16.69,16.61,16.68,1067190.0,16.67,16.69,16.61,16.68,1067190.0
2016-04-11 14:40:00,16.69,16.72,16.66,16.68,1621605.0,16.69,16.72,16.66,16.68,1621605.0
2016-04-11 14:50:00,16.68,16.82,16.67,16.8,3170790.0,16.68,16.82,16.67,16.8,3170790.0
2016-04-11 15:00:00,16.81,16.82,16.72,16.74,1791300.0,16.81,16.82,16.72,16.74,1791300.0
2016-04-11 15:10:00,16.74,16.75,16.68,16.69,1437135.0,16.74,16.75,16.68,16.69,1437135.0
2016-04-11 15:20:00,16.69,16.73,16.67,16.67,1022295.0,16.69,16.73,16.67,16.67,1022295.0
2016-04-11 15:30:00,16.69,16.71,16.66,16.69,1752000.0,16.69,16.71,16.66,16.69,1752000.0
2016-04-11 15:40:00,16.68,16.71,16.65,16.68,1266900.0,16.68,16.71,16.65,16.68,1266900.0
2016-04-11 15:50:00,16.69,16.7,16.64,16.66,3857205.0,16.69,16.7,16.64,16.66,3857205.0
2016-04-12 09:30:00,16.63,16.79,16.48,16.7,5381295.0,16.63,16.79,16.48,16.7,5381295.0
2016-04-12 09:40:00,16.69,16.73,16.61,16.69,2964600.0,16.69,16.73,16.61,16.69,2964600.0
2016-04-12 09:50:00,16.69,16.76,16.55,16.65,3902670.0,16.69,16.76,16.55,16.65,3902670.0
2016-04-12 10:00:00,16.64,16.73,16.59,16.6,2547525.0,16.64,16.73,16.59,16.6,2547525.0
2016-04-12 10:10:00,16.59,16.6,16.42,16.47,3226140.0,16.59,16.6,16.42,16.47,3226140.0
2016-04-12 10:20:00,16.47,16.49,16.4,16.47,2645355.0,16.47,16.49,16.4,16.47,2645355.0
2016-04-12 10:30:00,16.47,16.58,16.46,16.5,1739685.0,16.47,16.58,16.46,16.5,1739685.0
2016-04-12 10:40:00,16.5,16.59,16.5,16.56,1388280.0,16.5,16.59,16.5,16.56,1388280.0
2016-04-12 10:50:00,16.56,16.61,16.54,16.58,1715595.0,16.56,16.61,16.54,16.58,1715595.0
2016-04-12 11:00:00,16.58,16.61,16.5,16.58,1145985.0,16.58,16.61,16.5,16.58,1145985.0
2016-04-12 11:10:00,16.56,16.6,16.51,16.55,1125870.0,16.56,16.6,16.51,16.55,1125870.0
2016-04-12 11:20:00,16.56,16.58,16.49,16.51,1266120.0,16.56,16.58,16.49,16.51,1266120.0
2016-04-12 11:30:00,16.51,16.55,16.5,16.51,942810.0,16.51,16.55,16.5,16.51,942810.0
2016-04-12 11:40:00,16.52,16.55,16.5,16.5,789540.0,16.52,16.55,16.5,16.5,789540.0
2016-04-12 11:50:00,16.52,16.54,16.48,16.48,1306470.0,16.52,16.54,16.48,16.48,1306470.0
2016-04-12 12:00:00,16.48,16.51,16.46,16.46,686715.0,16.48,16.51,16.46,16.46,686715.0
2016-04-12 12:10:00,16.46,16.48,16.42,16.43,594060.0,16.46,16.48,16.42,16.43,594060.0
2016-04-12 12:20:00,16.42,16.46,16.41,16.44,1012980.0,16.42,16.46,16.41,16.44,1012980.0
2016-04-12 12:30:00,16.44,16.47,16.43,16.44,934620.0,16.44,16.47,16.43,16.44,934620.0
2016-04-12 12:40:00,16.44,16.44,16.38,16.38,1873470.0,16.44,16.44,16.38,16.38,1873470.0
2016-04-12 12:50:00,16.38,16.4,16.36,16.36,821805.0,16.38,16.4,16.36,16.36,821805.0
2016-04-12 13:00:00,16.37,16.38,16.28,16.29,1972320.0,16.37,16.38,16.28,16.29,1972320.0
2016-04-12 13:10:00,16.3,16.31,16.24,16.25,1858020.0,16.3,16.31,16.24,16.25,1858020.0
2016-04-12 13:20:00,16.25,16.35,16.25,16.31,2235285.0,16.25,16.35,16.25,16.31,2235285.0
2016-04-12 13:30:00,16.31,16.38,16.3,16.36,1751760.0,16.31,16.38,16.3,16.36,1751760.0
2016-04-12 13:40:00,16.36,16.38,16.32,16.34,1343985.0,16.36,16.38,16.32,16.34,1343985.0
2016-04-12 13:50:00,16.34,16.43,16.32,16.43,1220250.0,16.34,16.43,16.32,16.43,1220250.0
2016-04-12 14:00:00,16.44,16.5,16.4,16.5,2486220.0,16.44,16.5,16.4,16.5,2486220.0
2016-04-12 14:10:00,16.49,16.53,16.47,16.49,2121810.0,16.49,16.53,16.47,16.49,2121810.0
2016-04-12 14:20:00,16.49,16.62,16.49,16.59,3822735.0,16.49,16.62,16.49,16.59,3822735.0
2016-04-12 14:30:00,16.59,16.6,16.53,16.56,2698095.0,16.59,16.6,16.53,16.56,2698095.0
2016-04-12 14:40:00,16.57,16.63,16.56,16.63,1451805.0,16.57,16.63,16.56,16.63,1451805.0
2016-04-12 14:50:00,16.62,16.63,16.55,16.56,951915.0,16.62,16.63,16.55,16.56,951915.0
2016-04-12 15:00:00,16.56,16.58,16.49,16.52,1502880.0,16.56,16.58,16.49,16.52,1502880.0
2016-04-12 15:10:00,16.52,16.56,16.49,16.53,781185.0,16.52,16.56,16.49,16.53,781185.0
2016-04-12 15:20:00,16.54,16.57,16.49,16.53,1101375.0,16.54,16.57,16.49,16.53,1101375.0
2016-04-12 15:30:00,16.53,16.53,16.5,16.51,904680.0,16.53,16.53,16.5,16.51,904680.0
2016-04-12 15:40:00,16.5,16.52,16.45,16.45,1593750.0,16.5,16.52,16.45,16.45,1593750.0
2016-04-12 15:50:00,16.46,16.53,16.45,16.52,4242735.0,16.46,16.53,16.45,16.52,4242735.0
2016-04-13 09:30:00,16.57,16.76,16.49,16.75,3625860.0,16.57,16.76,16.49,16.75,3625860.0
2016-04-13 09:40:00,16.74,16.75,16.61,16.68,1918680.0,16.74,16.75,16.61,16.68,1918680.0
2016-04-13 09:50:00,16.71,16.81,16.67,16.79,3212700.0,16.71,16.81,16.67,16.79,3212700.0
2016-04-13 10:00:00,16.8,16.82,16.73,16.76,3438300.0,16.8,16.82,16.73,16.76,3438300.0
2016-04-13 10:10:00,16.78,16.81,16.76,16.77,2058345.0,16.78,16.81,16.76,16.77,2058345.0
2016-04-13 10:20:00,16.78,16.83,16.73,16.82,2517780.0,16.78,16.83,16.73,16.82,2517780.0
2016-04-13 10:30:00,16.83,16.88,16.77,16.78,3143145.0,16.83,16.88,16.77,16.78,3143145.0
2016-04-13 10:40:00,16.78,16.85,16.78,16.83,1413840.0,16.78,16.85,16.78,16.83,1413840.0
2016-04-13 10:50:00,16.82,16.83,16.68,16.68,1787295.0,16.82,16.83,16.68,16.68,1787295.0
2016-04-13 11:00:00,16.68,16.73,16.67,16.71,1209375.0,16.68,16.73,16.67,16.71,1209375.0
2016-04-13 11:10:00,16.71,16.75,16.69,16.75,805905.0,16.71,16.75,16.69,16.75,805905.0
2016-04-13 11:20:00,16.76,16.77,16.73,16.76,745920.0,16.76,16.77,16.73,16.76,745920.0
2016-04-13 11:30:00,16.76,16.78,16.73,16.77,947100.0,16.76,16.78,16.73,16.77,947100.0
2016-04-13 11:40:00,16.78,16.79,16.75,16.76,948615.0,16.78,16.79,16.75,16.76,948615.0
2016-04-13 11:50:00,16.76,16.78,16.75,16.77,1006230.0,16.76,16.78,16.75,16.77,1006230.0
2016-04-13 12:00:00,16.78,16.79,16.75,16.76,490035.0,16.78,16.79,16.75,16.76,490035.0
2016-04-13 12:10:00,16.76,16.8,16.76,16.78,897345.0,16.76,16.8,16.76,16.78,897345.0
2016-04-13 12:20:00,16.78,16.78,16.76,16.78,469335.0,16.78,16.78,16.76,16.78,469335.0
2016-04-13 12:30:00,16.78,16.79,16.77,16.78,555150.0,16.78,16.79,16.77,16.78,555150.0
2016-04-13 12:40:00,16.77,16.84,16.77,16.82,1267725.0,16.77,16.84,16.77,16.82,1267725.0
2016-04-13 12:50:00,16.82,16.85,16.81,16.83,1076280.0,16.82,16.85,16.81,16.83,1076280.0
2016-04-13 13:00:00,16.83,16.84,16.79,16.81,840795.0,16.83,16.84,16.79,16.81,840795.0
2016-04-13 13:10:00,16.8,16.84,16.79,16.83,788010.0,16.8,16.84,16.79,16.83,788010.0
2016-04-13 13:20:00,16.83,16.88,16.82,16.87,1153275.0,16.83,16.88,16.82,16.87,1153275.0
2016-04-13 13:30:00,16.87,16.9,16.84,16.9,1188435.0,16.87,16.9,16.84,16.9,1188435.0
2016-04-13 13:40:00,16.9,16.91,16.88,16.89,770100.0,16.9,16.91,16.88,16.89,770100.0
2016-04-13 13:50:00,16.9,16.93,16.87,16.87,880650.0,16.9,16.93,16.87,16.87,880650.0
2016-04-13 14:00:00,16.88,16.91,16.85,16.91,729765.0,16.88,16.91,16.85,16.91,729765.0
2016-04-13 14:10:00,16.92,16.95,16.91,16.92,1184190.0,16.92,16.95,16.91,16.92,1184190.0
2016-04-13 14:20:00,16.92,16.93,16.7,16.78,4553265.0,16.92,16.93,16.7,16.78,4553265.0
2016-04-13 14:30:00,16.77,16.86,16.76,16.81,1594875.0,16.77,16.86,16.76,16.81,1594875.0
2016-04-13 14:40:00,16.81,16.86,16.79,16.85,1326615.0,16.81,16.86,16.79,16.85,1326615.0
2016-04-13 14:50:00,16.85,16.89,16.84,16.88,837195.0,16.85,16.89,16.84,16.88,837195.0
2016-04-13 15:00:00,16.88,16.98,16.87,16.97,1911660.0,16.88,16.98,16.87,16.97,1911660.0
2016-04-13 15:10:00,16.96,16.99,16.94,16.96,1901895.0,16.96,16.99,16.94,16.96,1901895.0
2016-04-13 15:20:00,16.97,17.01,16.95,16.99,2495475.0,16.97,17.01,16.95,16.99,2495475.0
2016-04-13 15:30:00,16.99,17.03,16.97,16.98,2054790.0,16.99,17.03,16.97,16.98,2054790.0
2016-04-13 15:40:00,16.98,17.01,16.94,16.99,1658010.0,16.98,17.01,16.94,16.99,1658010.0
2016-04-13 15:50:00,16.99,17.01,16.95,16.97,3306990.0,16.99,17.01,16.95,16.97,3306990.0
2016-04-14 09:30:00,16.87,17.05,16.87,16.96,3487575.0,16.87,17.05,16.87,16.96,3487575.0
2016-04-14 09:40:00,16.98,17.12,16.96,17.05,3585495.0,16.98,17.12,16.96,17.05,3585495.0
2016-04-14 09:50:00,17.04,17.05,16.9,16.93,2754345.0,17.04,17.05,16.9,16.93,2754345.0
2016-04-14 10:00:00,16.93,17.01,16.91,17.01,2435925.0,16.93,17.01,16.91,17.01,2435925.0
2016-04-14 10:10:00,17.01,17.1,17.01,17.07,2637840.0,17.01,17.1,17.01,17.07,2637840.0
2016-04-14 10:20:00,17.07,17.09,17.03,17.05,1323870.0,17.07,17.09,17.03,17.05,1323870.0
2016-04-14 10:30:00,17.05,17.08,16.94,16.94,1957845.0,17.05,17.08,16.94,16.94,1957845.0
2016-04-14 10:40:00,16.94,16.97,16.87,16.9,2082975.0,16.94,16.97,16.87,16.9,2082975.0
2016-04-14 10:50:00,16.9,16.95,16.85,16.87,1684995.0,16.9,16.95,16.85,16.87,1684995.0
2016-04-14 11:00:00,16.87,16.89,16.85,16.87,1344165.0,16.87,16.89,16.85,16.87,1344165.0
2016-04-14 11:10:00,16.88,16.9,16.82,16.82,1232055.0,16.88,16.9,16.82,16.82,1232055.0
2016-04-14 11:20:00,16.83,16.87,16.78,16.86,1818885.0,16.83,16.87,16.78,16.86,1818885.0
2016-04-14 11:30:00,16.86,16.92,16.86,16.9,1443000.0,16.86,16.92,16.86,16.9,1443000.0
2016-04-14 11:40:00,16.89,16.93,16.86,16.93,1050360.0,16.89,16.93,16.86,16.93,1050360.0
2016-04-14 11:50:00,16.93,16.93,16.87,16.89,511215.0,16.93,16.93,16.87,16.89,511215.0
2016-04-14 12:00:00,16.88,16.9,16.84,16.84,707850.0,16.88,16.9,16.84,16.84,707850.0
2016-04-14 12:10:00,16.84,16.88,16.84,16.88,1562025.0,16.84,16.88,16.84,16.88,1562025.0
2016-04-14 12:20:00,16.87,16.87,16.79,16.8,948465.0,16.87,16.87,16.79,16.8,948465.0
2016-04-14 12:30:00,16.8,16.82,16.75,16.81,1896360.0,16.8,16.82,16.75,16.81,1896360.0
2016-04-14 12:40:00,16.82,16.87,16.79,16.85,1648530.0,16.82,16.87,16.79,16.85,1648530.0
2016-04-14 12:50:00,16.83,16.85,16.81,16.82,679380.0,16.83,16.85,16.81,16.82,679380.0
2016-04-14 13:00:00,16.82,16.85,16.8,16.83,894060.0,16.82,16.85,16.8,16.83,894060.0
2016-04-14 13:10:00,16.83,16.83,16.76,16.76,1454820.0,16.83,16.83,16.76,16.76,1454820.0
2016-04-14 13:20:00,16.76,16.81,16.74,16.81,754365.0,16.76,16.81,16.74,16.81,754365.0
2016-04-14 13:30:00,16.81,16.83,16.76,16.76,607905.0,16.81,16.83,16.76,16.76,607905.0
2016-04-14 13:40:00,16.75,16.79,16.75,16.78,743520.0,16.75,16.79,16.75,16.78,743520.0
2016-04-14 13:50:00,16.78,16.8,16.78,16.78,407955.0,16.78,16.8,16.78,16.78,407955.0
2016-04-14 14:00:00,16.77,16.78,16.75,16.76,575205.0,16.77,16.78,16.75,16.76,575205.0
2016-04-14 14:10:00,16.76,16.78,16.75,16.78,599400.0,16.76,16.78,16.75,16.78,599400.0
2016-04-14 14:20:00,16.78,16.79,16.75,16.76,912465.0,16.78,16.79,16.75,16.76,912465.0
2016-04-14 14:30:00,16.76,16.77,16.75,16.76,656475.0,16.76,16.77,16.75,16.76,656475.0
2016-04-14 14:40:00,16.77,16.77,16.74,16.75,417630.0,16.77,16.77,16.74,16.75,417630.0
2016-04-14 14:50:00,16.75,16.81,16.74,16.78,777495.0,16.75,16.81,16.74,16.78,777495.0
2016-04-14 15:00:00,16.78,16.81,16.75,16.76,1197555.0,16.78,16.81,16.75,16.76,1197555.0
2016-04-14 15:10:00,16.75,16.8,16.74,16.79,1152555.0,16.75,16.8,16.74,16.79,1152555.0
2016-04-14 15:20:00,16.79,16.79,16.76,16.79,539985.0,16.79,16.79,16.76,16.79,539985.0
2016-04-14 15:30:00,16.78,16.81,16.78,16.8,795615.0,16.78,16.81,16.78,16.8,795615.0
2016-04-14 15:40:00,16.8,16.81,16.77,16.77,1238745.0,16.8,16.81,16.77,16.77,1238745.0
2016-04-14 15:50:00,16.77,16.8,16.77,16.79,2092065.0,16.77,16.8,16.77,16.79,2092065.0
2016-04-15 09:30:00,16.75,16.8,16.68,16.69,2456580.0,16.75,16.8,16.68,16.69,2456580.0
2016-04-15 09:40:00,16.69,16.73,16.61,16.7,2522295.0,16.69,16.73,16.61,16.7,2522295.0
2016-04-15 09:50:00,16.71,16.86,16.7,16.82,2850810.0,16.71,16.86,16.7,16.82,2850810.0
2016-04-15 10:00:00,16.81,16.85,16.77,16.78,1841610.0,16.81,16.85,16.77,16.78,1841610.0
2016-04-15 10:10:00,16.78,16.81,16.7,16.8,2017695.0,16.78,16.81,16.7,16.8,2017695.0
2016-04-15 10:20:00,16.8,16.82,16.72,16.78,1492545.0,16.8,16.82,16.72,16.78,1492545.0
2016-04-15 10:30:00,16.79,16.87,16.77,16.86,2003745.0,16.79,16.87,16.77,16.86,2003745.0
2016-04-15 10:40:00,16.85,16.87,16.82,16.85,1185585.0,16.85,16.87,16.82,16.85,1185585.0
2016-04-15 10:50:00,16.85,16.88,16.81,16.86,1340205.0,16.85,16.88,16.81,16.86,1340205.0
2016-04-15 11:00:00,16.86,16.88,16.83,16.84,986970.0,16.86,16.88,16.83,16.84,986970.0
2016-04-15 11:10:00,16.84,16.86,16.81,16.83,473910.0,16.84,16.86,16.81,16.83,473910.0
2016-04-15 11:20:00,16.83,16.88,16.83,16.86,514005.0,16.83,16.88,16.83,16.86,514005.0
2016-04-15 11:30:00,16.86,16.91,16.82,16.83,1618830.0,16.86,16.91,16.82,16.83,1618830.0
2016-04-15 11:40:00,16.84,16.84,16.77,16.82,1643070.0,16.84,16.84,16.77,16.82,1643070.0
2016-04-15 11:50:00,16.82,16.83,16.78,16.8,794415.0,16.82,16.83,16.78,16.8,794415.0
2016-04-15 12:00:00,16.81,16.81,16.78,16.81,666825.0,16.81,16.81,16.78,16.81,666825.0
2016-04-15 12:10:00,16.81,16.82,16.79,16.8,473760.0,16.81,16.82,16.79,16.8,473760.0
2016-04-15 12:20:00,16.81,16.81,16.79,16.81,379185.0,16.81,16.81,16.79,16.81,379185.0
2016-04-15 12:30:00,16.81,16.85,16.8,16.83,523380.0,16.81,16.85,16.8,16.83,523380.0
2016-04-15 12:40:00,16.83,16.87,16.83,16.87,513015.0,16.83,16.87,16.83,16.87,513015.0
2016-04-15 12:50:00,16.85,16.87,16.82,16.85,461055.0,16.85,16.87,16.82,16.85,461055.0
2016-04-15 13:00:00,16.85,16.86,16.83,16.84,395955.0,16.85,16.86,16.83,16.84,395955.0
2016-04-15 13:10:00,16.83,16.84,16.8,16.8,848235.0,16.83,16.84,16.8,16.8,848235.0
2016-04-15 13:20:00,16.8,16.87,16.8,16.87,840855.0,16.8,16.87,16.8,16.87,840855.0
2016-04-15 13:30:00,16.87,16.87,16.83,16.84,542265.0,16.87,16.87,16.83,16.84,542265.0
2016-04-15 13:40:00,16.83,16.84,16.78,16.78,530835.0,16.83,16.84,16.78,16.78,530835.0
2016-04-15 13:50:00,16.79,16.8,16.77,16.79,764700.0,16.79,16.8,16.77,16.79,764700.0
2016-04-15 14:00:00,16.79,16.82,16.78,16.82,580275.0,16.79,16.82,16.78,16.82,580275.0
2016-04-15 14:10:00,16.82,16.83,16.79,16.8,569790.0,16.82,16.83,16.79,16.8,569790.0
2016-04-15 14:20:00,16.79,16.85,16.79,16.85,654930.0,16.79,16.85,16.79,16.85,654930.0
2016-04-15 14:30:00,16.85,16.85,16.83,16.84,323595.0,16.85,16.85,16.83,16.84,323595.0
2016-04-15 14:40:00,16.84,16.86,16.83,16.84,504300.0,16.84,16.86,16.83,16.84,504300.0
2016-04-15 14:50:00,16.84,16.86,16.84,16.85,434640.0,16.84,16.86,16.84,16.85,434640.0
2016-04-15 15:00:00,16.85,16.86,16.83,16.84,811005.0,16.85,16.86,16.83,16.84,811005.0
2016-04-15 15:10:00,16.83,16.85,16.83,16.85,318420.0,16.83,16.85,16.83,16.85,318420.0
2016-04-15 15:20:00,16.85,16.89,16.85,16.88,1458735.0,16.85,16.89,16.85,16.88,1458735.0
2016-04-15 15:30:00,16.88,16.93,16.88,16.92,1905645.0,16.88,16.93,16.88,16.92,1905645.0
2016-04-15 15:40:00,16.92,16.95,16.9,16.92,2741520.0,16.92,16.95,16.9,16.92,2741520.0
2016-04-15 15:50:00,16.92,16.97,16.92,16.96,5174580.0,16.92,16.97,16.92,16.96,5174580.0
2016-04-18 09:30:00,16.82,17.1,16.81,17.08,4644870.0,16.82,17.1,16.81,17.08,4644870.0
2016-04-18 09:40:00,17.08,17.22,17.07,17.12,4980855.0,17.08,17.22,17.07,17.12,4980855.0
2016-04-18 09:50:00,17.12,17.18,17.06,17.08,3187455.0,17.12,17.18,17.06,17.08,3187455.0
2016-04-18 10:00:00,17.08,17.13,17.03,17.12,1705665.0,17.08,17.13,17.03,17.12,1705665.0
2016-04-18 10:10:00,17.12,17.12,16.98,17.01,2406885.0,17.12,17.12,16.98,17.01,2406885.0
2016-04-18 10:20:00,17.01,17.07,16.99,17.04,1724820.0,17.01,17.07,16.99,17.04,1724820.0
2016-04-18 10:30:00,17.05,17.05,16.93,16.95,2460030.0,17.05,17.05,16.93,16.95,2460030.0
2016-04-18 10:40:00,16.96,16.97,16.86,16.87,2178270.0,16.96,16.97,16.86,16.87,2178270.0
2016-04-18 10:50:00,16.87,16.92,16.85,16.91,1823880.0,16.87,16.92,16.85,16.91,1823880.0
2016-04-18 11:00:00,16.92,16.99,16.89,16.97,1252365.0,16.92,16.99,16.89,16.97,1252365.0
2016-04-18 11:10:00,16.97,17.0,16.93,16.95,841290.0,16.97,17.0,16.93,16.95,841290.0
2016-04-18 11:20:00,16.94,16.96,16.87,16.88,1676430.0,16.94,16.96,16.87,16.88,1676430.0
2016-04-18 11:30:00,16.88,16.92,16.87,16.88,1831830.0,16.88,16.92,16.87,16.88,1831830.0
2016-04-18 11:40:00,16.88,16.92,16.85,16.86,1799175.0,16.88,16.92,16.85,16.86,1799175.0
2016-04-18 11:50:00,16.86,16.89,16.83,16.86,1405680.0,16.86,16.89,16.83,16.86,1405680.0
2016-04-18 12:00:00,16.86,16.88,16.83,16.84,1961220.0,16.86,16.88,16.83,16.84,1961220.0
2016-04-18 12:10:00,16.84,16.85,16.83,16.83,740340.0,16.84,16.85,16.83,16.83,740340.0
2016-04-18 12:20:00,16.82,16.84,16.78,16.8,1024245.0,16.82,16.84,16.78,16.8,1024245.0
2016-04-18 12:30:00,16.8,16.83,16.78,16.82,951090.0,16.8,16.83,16.78,16.82,951090.0
2016-04-18 12:40:00,16.82,16.87,16.82,16.86,1437450.0,16.82,16.87,16.82,16.86,1437450.0
2016-04-18 12:50:00,16.86,16.9,16.85,16.85,721170.0,16.86,16.9,16.85,16.85,721170.0
2016-04-18 13:00:00,16.85,16.86,16.81,16.85,474300.0,16.85,16.86,16.81,16.85,474300.0
2016-04-18 13:10:00,16.85,16.88,16.84,16.87,826275.0,16.85,16.88,16.84,16.87,826275.0
2016-04-18 13:20:00,16.87,16.89,16.85,16.89,351045.0,16.87,16.89,16.85,16.89,351045.0
2016-04-18 13:30:00,16.89,16.91,16.87,16.88,659220.0,16.89,16.91,16.87,16.88,659220.0
2016-04-18 13:40:00,16.88,16.97,16.88,16.92,1050975.0,16.88,16.97,16.88,16.92,1050975.0
2016-04-18 13:50:00,16.93,16.96,16.91,16.93,696420.0,16.93,16.96,16.91,16.93,696420.0
2016-04-18 14:00:00,16.93,16.93,16.87,16.91,1069335.0,16.93,16.93,16.87,16.91,1069335.0
2016-04-18 14:10:00,16.9,16.95,16.9,16.92,929580.0,16.9,16.95,16.9,16.92,929580.0
2016-04-18 14:20:00,16.92,16.93,16.9,16.93,560655.0,16.92,16.93,16.9,16.93,560655.0
2016-04-18 14:30:00,16.92,16.95,16.91,16.95,663000.0,16.92,16.95,16.91,16.95,663000.0
2016-04-18 14:40:00,16.95,16.96,16.93,16.95,593385.0,16.95,16.96,16.93,16.95,593385.0
2016-04-18 14:50:00,16.96,16.98,16.93,16.94,728460.0,16.96,16.98,16.93,16.94,728460.0
2016-04-18 15:00:00,16.94,16.95,16.92,16.94,420930.0,16.94,16.95,16.92,16.94,420930.0
2016-04-18 15:10:00,16.93,16.95,16.92,16.95,748530.0,16.93,16.95,16.92,16.95,748530.0
2016-04-18 15:20:00,16.94,16.96,16.93,16.95,559530.0,16.94,16.96,16.93,16.95,559530.0
2016-04-18 15:30:00,16.95,16.97,16.95,16.95,641550.0,16.95,16.97,16.95,16.95,641550.0
2016-04-18 15:40:00,16.95,16.96,16.93,16.94,772095.0,16.95,16.96,16.93,16.94,772095.0
2016-04-18 15:50:00,16.94,16.95,16.9,16.92,1976775.0,16.94,16.95,16.9,16.92,1976775.0
2016-04-19 09:30:00,16.87,16.96,16.75,16.79,3315030.0,16.87,16.96,16.75,16.79,3315030.0
2016-04-19 09:40:00,16.82,16.91,16.78,16.87,2325225.0,16.82,16.91,16.78,16.87,2325225.0
2016-04-19 09:50:00,16.86,16.87,16.73,16.75,3826620.0,16.86,16.87,16.73,16.75,3826620.0
2016-04-19 10:00:00,16.76,16.77,16.67,16.77,2486220.0,16.76,16.77,16.67,16.77,2486220.0
2016-04-19 10:10:00,16.74,16.78,16.69,16.7,2189970.0,16.74,16.78,16.69,16.7,2189970.0
2016-04-19 10:20:00,16.7,16.78,16.69,16.76,2216655.0,16.7,16.78,16.69,16.76,2216655.0
2016-04-19 10:30:00,16.76,16.8,16.74,16.79,1763205.0,16.76,16.8,16.74,16.79,1763205.0
2016-04-19 10:40:00,16.79,16.81,16.54,16.57,5597415.0,16.79,16.81,16.54,16.57,5597415.0
2016-04-19 10:50:00,16.57,16.65,16.57,16.58,4243035.0,16.57,16.65,16.57,16.58,4243035.0
2016-04-19 11:00:00,16.58,16.61,16.45,16.5,2762760.0,16.58,16.61,16.45,16.5,2762760.0
2016-04-19 11:10:00,16.52,16.53,16.35,16.36,3240270.0,16.52,16.53,16.35,16.36,3240270.0
2016-04-19 11:20:00,16.37,16.4,16.31,16.4,3556290.0,16.37,16.4,16.31,16.4,3556290.0
2016-04-19 11:30:00,16.4,16.47,16.35,16.42,2475435.0,16.4,16.47,16.35,16.42,2475435.0
2016-04-19 11:40:00,16.42,16.45,16.35,16.37,1085220.0,16.42,16.45,16.35,16.37,1085220.0
2016-04-19 11:50:00,16.37,16.39,16.31,16.35,1788840.0,16.37,16.39,16.31,16.35,1788840.0
2016-04-19 12:00:00,16.35,16.38,16.19,16.2,2910435.0,16.35,16.38,16.19,16.2,2910435.0
2016-04-19 12:10:00,16.2,16.22,16.12,16.13,3357420.0,16.2,16.22,16.12,16.13,3357420.0
2016-04-19 12:20:00,16.12,16.26,16.08,16.24,2730975.0,16.12,16.26,16.08,16.24,2730975.0
2016-04-19 12:30:00,16.24,16.34,16.23,16.33,2148840.0,16.24,16.34,16.23,16.33,2148840.0
2016-04-19 12:40:00,16.33,16.33,16.25,16.25,1648605.0,16.33,16.33,16.25,16.25,1648605.0
2016-04-19 12:50:00,16.25,16.39,16.25,16.37,1122645.0,16.25,16.39,16.25,16.37,1122645.0
2016-04-19 13:00:00,16.36,16.39,16.34,16.36,992745.0,16.36,16.39,16.34,16.36,992745.0
2016-04-19 13:10:00,16.36,16.43,16.35,16.4,884175.0,16.36,16.43,16.35,16.4,884175.0
2016-04-19 13:20:00,16.4,16.46,16.4,16.44,1616490.0,16.4,16.46,16.4,16.44,1616490.0
2016-04-19 13:30:00,16.44,16.48,16.41,16.43,1942890.0,16.44,16.48,16.41,16.43,1942890.0
2016-04-19 13:40:00,16.43,16.53,16.43,16.52,1562850.0,16.43,16.53,16.43,16.52,1562850.0
2016-04-19 13:50:00,16.52,16.52,16.45,16.46,716790.0,16.52,16.52,16.45,16.46,716790.0
2016-04-19 14:00:00,16.46,16.5,16.45,16.47,566520.0,16.46,16.5,16.45,16.47,566520.0
2016-04-19 14:10:00,16.47,16.6,16.46,16.56,1887225.0,16.47,16.6,16.46,16.56,1887225.0
2016-04-19 14:20:00,16.55,16.58,16.51,16.56,1142355.0,16.55,16.58,16.51,16.56,1142355.0
2016-04-19 14:30:00,16.56,16.56,16.45,16.45,854340.0,16.56,16.56,16.45,16.45,854340.0
2016-04-19 14:40:00,16.46,16.53,16.42,16.53,708750.0,16.46,16.53,16.42,16.53,708750.0
2016-04-19 14:50:00,16.53,16.55,16.48,16.5,733995.0,16.53,16.55,16.48,16.5,733995.0
2016-04-19 15:00:00,16.48,16.54,16.48,16.52,1033650.0,16.48,16.54,16.48,16.52,1033650.0
2016-04-19 15:10:00,16.52,16.61,16.51,16.58,2434995.0,16.52,16.61,16.51,16.58,2434995.0
2016-04-19 15:20:00,16.59,16.62,16.58,16.6,1333350.0,16.59,16.62,16.58,16.6,1333350.0
2016-04-19 15:30:00,16.6,16.62,16.45,16.53,1340070.0,16.6,16.62,16.45,16.53,1340070.0
2016-04-19 15:40:00,16.53,16.55,16.49,16.5,1170600.0,16.53,16.55,16.49,16.5,1170600.0
2016-04-19 15:50:00,16.5,16.51,16.46,16.49,2143470.0,16.5,16.51,16.46,16.49,2143470.0
2016-04-20 09:30:00,16.42,16.43,16.15,16.18,3635385.0,16.42,16.43,16.15,16.18,3635385.0
2016-04-20 09:40:00,16.19,16.25,16.1,16.2,3625110.0,16.19,16.25,16.1,16.2,3625110.0
2016-04-20 09:50:00,16.21,16.35,16.19,16.33,3231765.0,16.21,16.35,16.19,16.33,3231765.0
2016-04-20 10:00:00,16.32,16.53,16.3,16.45,6054600.0,16.32,16.53,16.3,16.45,6054600.0
2016-04-20 10:10:00,16.45,16.51,16.41,16.47,2006100.0,16.45,16.51,16.41,16.47,2006100.0
2016-04-20 10:20:00,16.46,16.52,16.4,16.51,1987320.0,16.46,16.52,16.4,16.51,1987320.0
2016-04-20 10:30:00,16.52,16.58,16.45,16.47,2453175.0,16.52,16.58,16.45,16.47,2453175.0
2016-04-20 10:40:00,16.47,16.57,16.45,16.55,2011695.0,16.47,16.57,16.45,16.55,2011695.0
2016-04-20 10:50:00,16.56,16.73,16.55,16.69,2866725.0,16.56,16.73,16.55,16.69,2866725.0
2016-04-20 11:00:00,16.7,16.79,16.65,16.79,5501160.0,16.7,16.79,16.65,16.79,5501160.0
2016-04-20 11:10:00,16.78,16.83,16.75,16.8,2263545.0,16.78,16.83,16.75,16.8,2263545.0
2016-04-20 11:20:00,16.8,16.83,16.77,16.79,1569000.0,16.8,16.83,16.77,16.79,1569000.0
2016-04-20 11:30:00,16.79,16.79,16.75,16.78,1651830.0,16.79,16.79,16.75,16.78,1651830.0
2016-04-20 11:40:00,16.79,16.85,16.77,16.84,1461000.0,16.79,16.85,16.77,16.84,1461000.0
2016-04-20 11:50:00,16.84,16.85,16.79,16.81,860535.0,16.84,16.85,16.79,16.81,860535.0
2016-04-20 12:00:00,16.81,16.85,16.81,16.83,738345.0,16.81,16.85,16.81,16.83,738345.0
2016-04-20 12:10:00,16.82,16.83,16.78,16.8,1040205.0,16.82,16.83,16.78,16.8,1040205.0
2016-04-20 12:20:00,16.8,16.8,16.74,16.75,970710.0,16.8,16.8,16.74,16.75,970710.0
2016-04-20 12:30:00,16.75,16.81,16.71,16.8,1177995.0,16.75,16.81,16.71,16.8,1177995.0
2016-04-20 12:40:00,16.8,16.83,16.79,16.81,787575.0,16.8,16.83,16.79,16.81,787575.0
2016-04-20 12:50:00,16.81,16.85,16.79,16.84,1641780.0,16.81,16.85,16.79,16.84,1641780.0
2016-04-20 13:00:00,16.84,16.9,16.83,16.87,1666665.0,16.84,16.9,16.83,16.87,1666665.0
2016-04-20 13:10:00,16.87,16.9,16.87,16.9,1475625.0,16.87,16.9,16.87,16.9,1475625.0
2016-04-20 13:20:00,16.9,16.91,16.87,16.87,1096080.0,16.9,16.91,16.87,16.87,1096080.0
2016-04-20 13:30:00,16.87,16.88,16.84,16.87,593415.0,16.87,16.88,16.84,16.87,593415.0
2016-04-20 13:40:00,16.87,16.89,16.85,16.86,665460.0,16.87,16.89,16.85,16.86,665460.0
2016-04-20 13:50:00,16.86,16.9,16.86,16.87,752940.0,16.86,16.9,16.86,16.87,752940.0
2016-04-20 14:00:00,16.87,16.9,16.86,16.89,1345185.0,16.87,16.9,16.86,16.89,1345185.0
2016-04-20 14:10:00,16.89,16.9,16.86,16.86,633885.0,16.89,16.9,16.86,16.86,633885.0
2016-04-20 14:20:00,16.87,16.87,16.77,16.78,1054620.0,16.87,16.87,16.77,16.78,1054620.0
2016-04-20 14:30:00,16.77,16.84,16.77,16.81,1048065.0,16.77,16.84,16.77,16.81,1048065.0
2016-04-20 14:40:00,16.81,16.83,16.8,16.82,906120.0,16.81,16.83,16.8,16.82,906120.0
2016-04-20 14:50:00,16.81,16.85,16.8,16.82,924015.0,16.81,16.85,16.8,16.82,924015.0
2016-04-20 15:00:00,16.82,16.83,16.76,16.78,790050.0,16.82,16.83,16.76,16.78,790050.0
2016-04-20 15:10:00,16.78,16.79,16.74,16.75,1210935.0,16.78,16.79,16.74,16.75,1210935.0
2016-04-20 15:20:00,16.75,16.77,16.67,16.7,1279065.0,16.75,16.77,16.67,16.7,1279065.0
2016-04-20 15:30:00,16.7,16.72,16.68,16.68,767040.0,16.7,16.72,16.68,16.68,767040.0
2016-04-20 15:40:00,16.68,16.68,16.62,16.64,1314900.0,16.68,16.68,16.62,16.64,1314900.0
2016-04-20 15:50:00,16.65,16.68,16.63,16.66,2182830.0,16.65,16.68,16.63,16.66,2182830.0
2016-04-21 09:30:00,16.6,16.64,16.53,16.62,2707320.0,16.6,16.64,16.53,16.62,2707320.0
2016-04-21 09:40:00,16.62,16.63,16.47,16.55,2847195.0,16.62,16.63,16.47,16.55,2847195.0
2016-04-21 09:50:00,16.55,16.59,16.51,16.53,1935360.0,16.55,16.59,16.51,16.53,1935360.0
2016-04-21 10:00:00,16.52,16.57,16.46,16.55,2493135.0,16.52,16.57,16.46,16.55,2493135.0
2016-04-21 10:10:00,16.53,16.61,16.53,16.54,2147520.0,16.53,16.61,16.53,16.54,2147520.0
2016-04-21 10:20:00,16.55,16.57,16.48,16.51,1415370.0,16.55,16.57,16.48,16.51,1415370.0
2016-04-21 10:30:00,16.49,16.58,16.49,16.57,1322925.0,16.49,16.58,16.49,16.57,1322925.0
2016-04-21 10:40:00,16.58,16.59,16.56,16.58,1237050.0,16.58,16.59,16.56,16.58,1237050.0
2016-04-21 10:50:00,16.59,16.66,16.57,16.64,1409670.0,16.59,16.66,16.57,16.64,1409670.0
2016-04-21 11:00:00,16.64,16.73,16.64,16.7,1221330.0,16.64,16.73,16.64,16.7,1221330.0
2016-04-21 11:10:00,16.69,16.7,16.64,16.66,934830.0,16.69,16.7,16.64,16.66,934830.0
2016-04-21 11:20:00,16.67,16.71,16.66,16.69,656775.0,16.67,16.71,16.66,16.69,656775.0
2016-04-21 11:30:00,16.68,16.7,16.62,16.62,538770.0,16.68,16.7,16.62,16.62,538770.0
2016-04-21 11:40:00,16.62,16.64,16.59,16.6,608085.0,16.62,16.64,16.59,16.6,608085.0
2016-04-21 11:50:00,16.6,16.65,16.57,16.57,796380.0,16.6,16.65,16.57,16.57,796380.0
2016-04-21 12:00:00,16.57,16.61,16.52,16.6,734775.0,16.57,16.61,16.52,16.6,734775.0
2016-04-21 12:10:00,16.6,16.63,16.58,16.62,596265.0,16.6,16.63,16.58,16.62,596265.0
2016-04-21 12:20:00,16.62,16.63,16.59,16.6,364035.0,16.62,16.63,16.59,16.6,364035.0
2016-04-21 12:30:00,16.6,16.63,16.59,16.61,416400.0,16.6,16.63,16.59,16.61,416400.0
2016-04-21 12:40:00,16.62,16.64,16.59,16.59,290460.0,16.62,16.64,16.59,16.59,290460.0
2016-04-21 12:50:00,16.59,16.6,16.56,16.57,549525.0,16.59,16.6,16.56,16.57,549525.0
2016-04-21 13:00:00,16.57,16.59,16.5,16.51,836535.0,16.57,16.59,16.5,16.51,836535.0
2016-04-21 13:10:00,16.51,16.56,16.5,16.56,445095.0,16.51,16.56,16.5,16.56,445095.0
2016-04-21 13:20:00,16.56,16.6,16.55,16.55,344565.0,16.56,16.6,16.55,16.55,344565.0
2016-04-21 13:30:00,16.54,16.58,16.53,16.58,367815.0,16.54,16.58,16.53,16.58,367815.0
2016-04-21 13:40:00,16.58,16.61,16.58,16.58,343500.0,16.58,16.61,16.58,16.58,343500.0
2016-04-21 13:50:00,16.58,16.6,16.53,16.59,454155.0,16.58,16.6,16.53,16.59,454155.0
2016-04-21 14:00:00,16.59,16.59,16.56,16.56,388800.0,16.59,16.59,16.56,16.56,388800.0
2016-04-21 14:10:00,16.56,16.6,16.56,16.57,341790.0,16.56,16.6,16.56,16.57,341790.0
2016-04-21 14:20:00,16.57,16.6,16.57,16.57,335400.0,16.57,16.6,16.57,16.57,335400.0
2016-04-21 14:30:00,16.58,16.58,16.53,16.55,398895.0,16.58,16.58,16.53,16.55,398895.0
2016-04-21 14:40:00,16.55,16.58,16.54,16.57,287925.0,16.55,16.58,16.54,16.57,287925.0
2016-04-21 14:50:00,16.58,16.6,16.54,16.54,294675.0,16.58,16.6,16.54,16.54,294675.0
2016-04-21 15:00:00,16.54,16.58,16.54,16.58,463395.0,16.54,16.58,16.54,16.58,463395.0
2016-04-21 15:10:00,16.58,16.59,16.54,16.55,323625.0,16.58,16.59,16.54,16.55,323625.0
2016-04-21 15:20:00,16.55,16.58,16.52,16.52,535905.0,16.55,16.58,16.52,16.52,535905.0
2016-04-21 15:30:00,16.52,16.56,16.52,16.55,396240.0,16.52,16.56,16.52,16.55,396240.0
2016-04-21 15:40:00,16.55,16.57,16.54,16.55,850290.0,16.55,16.57,16.54,16.55,850290.0
2016-04-21 15:50:00,16.55,16.56,16.53,16.55,1822620.0,16.55,16.56,16.53,16.55,1822620.0
2016-04-22 09:30:00,16.59,16.7,16.55,16.61,2391000.0,16.59,16.7,16.55,16.61,2391000.0
2016-04-22 09:40:00,16.61,16.61,16.54,16.57,986190.0,16.61,16.61,16.54,16.57,986190.0
2016-04-22 09:50:00,16.57,16.65,16.51,16.59,1524975.0,16.57,16.65,16.51,16.59,1524975.0
2016-04-22 10:00:00,16.6,16.62,16.51,16.54,1373445.0,16.6,16.62,16.51,16.54,1373445.0
2016-04-22 10:10:00,16.54,16.57,16.44,16.45,1789065.0,16.54,16.57,16.44,16.45,1789065.0
2016-04-22 10:20:00,16.45,16.51,16.44,16.48,1009470.0,16.45,16.51,16.44,16.48,1009470.0
2016-04-22 10:30:00,16.48,16.49,16.42,16.42,1049265.0,16.48,16.49,16.42,16.42,1049265.0
2016-04-22 10:40:00,16.44,16.45,16.38,16.38,1440405.0,16.44,16.45,16.38,16.38,1440405.0
2016-04-22 10:50:00,16.39,16.47,16.38,16.41,896085.0,16.39,16.47,16.38,16.41,896085.0
2016-04-22 11:00:00,16.42,16.5,16.41,16.49,1500735.0,16.42,16.5,16.41,16.49,1500735.0
2016-04-22 11:10:00,16.5,16.52,16.47,16.51,1050630.0,16.5,16.52,16.47,16.51,1050630.0
2016-04-22 11:20:00,16.5,16.57,16.49,16.51,1818885.0,16.5,16.57,16.49,16.51,1818885.0
2016-04-22 11:30:00,16.52,16.55,16.49,16.54,600195.0,16.52,16.55,16.49,16.54,600195.0
2016-04-22 11:40:00,16.53,16.54,16.47,16.54,691320.0,16.53,16.54,16.47,16.54,691320.0
2016-04-22 11:50:00,16.54,16.57,16.51,16.56,834330.0,16.54,16.57,16.51,16.56,834330.0
2016-04-22 12:00:00,16.56,16.6,16.56,16.59,719445.0,16.56,16.6,16.56,16.59,719445.0
2016-04-22 12:10:00,16.58,16.61,16.58,16.61,784395.0,16.58,16.61,16.58,16.61,784395.0
2016-04-22 12:20:00,16.61,16.63,16.58,16.6,990345.0,16.61,16.63,16.58,16.6,990345.0
2016-04-22 12:30:00,16.6,16.63,16.59,16.63,271335.0,16.6,16.63,16.59,16.63,271335.0
2016-04-22 12:40:00,16.62,16.65,16.59,16.6,497160.0,16.62,16.65,16.59,16.6,497160.0
2016-04-22 12:50:00,16.61,16.63,16.59,16.61,222255.0,16.61,16.63,16.59,16.61,222255.0
2016-04-22 13:00:00,16.61,16.65,16.61,16.63,417900.0,16.61,16.65,16.61,16.63,417900.0
2016-04-22 13:10:00,16.63,16.68,16.63,16.67,676380.0,16.63,16.68,16.63,16.67,676380.0
2016-04-22 13:20:00,16.67,16.69,16.66,16.67,476700.0,16.67,16.69,16.66,16.67,476700.0
2016-04-22 13:30:00,16.68,16.71,16.67,16.71,796770.0,16.68,16.71,16.67,16.71,796770.0
2016-04-22 13:40:00,16.71,16.76,16.69,16.7,1450260.0,16.71,16.76,16.69,16.7,1450260.0
2016-04-22 13:50:00,16.7,16.74,16.68,16.74,1502985.0,16.7,16.74,16.68,16.74,1502985.0
2016-04-22 14:00:00,16.73,16.79,16.71,16.72,1751040.0,16.73,16.79,16.71,16.72,1751040.0
2016-04-22 14:10:00,16.72,16.79,16.72,16.78,1105470.0,16.72,16.79,16.72,16.78,1105470.0
2016-04-22 14:20:00,16.78,16.83,16.78,16.81,2194395.0,16.78,16.83,16.78,16.81,2194395.0
2016-04-22 14:30:00,16.81,16.83,16.79,16.8,1238520.0,16.81,16.83,16.79,16.8,1238520.0
2016-04-22 14:40:00,16.8,16.9,16.79,16.89,2376735.0,16.8,16.9,16.79,16.89,2376735.0
2016-04-22 14:50:00,16.88,16.91,16.85,16.9,1772910.0,16.88,16.91,16.85,16.9,1772910.0
2016-04-22 15:00:00,16.9,16.91,16.88,16.88,1375980.0,16.9,16.91,16.88,16.88,1375980.0
2016-04-22 15:10:00,16.88,16.89,16.83,16.85,1233555.0,16.88,16.89,16.83,16.85,1233555.0
2016-04-22 15:20:00,16.85,16.86,16.83,16.86,845400.0,16.85,16.86,16.83,16.86,845400.0
2016-04-22 15:30:00,16.85,16.86,16.82,16.84,1151760.0,16.85,16.86,16.82,16.84,1151760.0
2016-04-22 15:40:00,16.84,16.86,16.83,16.85,1257165.0,16.84,16.86,16.83,16.85,1257165.0
2016-04-22 15:50:00,16.86,16.93,16.86,16.91,4196160.0,16.86,16.93,16.86,16.91,4196160.0
2016-04-25 09:30:00,16.87,17.16,16.84,17.12,5961660.0,16.87,17.16,16.84,17.12,5961660.0
2016-04-25 09:40:00,17.11,17.15,16.94,16.98,2960895.0,17.11,17.15,16.94,16.98,2960895.0
2016-04-25 09:50:00,16.98,17.03,16.9,16.93,2057775.0,16.98,17.03,16.9,16.93,2057775.0
2016-04-25 10:00:00,16.94,16.99,16.81,16.86,1931820.0,16.94,16.99,16.81,16.86,1931820.0
2016-04-25 10:10:00,16.86,16.92,16.85,16.87,1119825.0,16.86,16.92,16.85,16.87,1119825.0
2016-04-25 10:20:00,16.88,16.88,16.8,16.83,1366560.0,16.88,16.88,16.8,16.83,1366560.0
2016-04-25 10:30:00,16.84,16.89,16.82,16.88,1472730.0,16.84,16.89,16.82,16.88,1472730.0
2016-04-25 10:40:00,16.88,16.97,16.87,16.96,2026215.0,16.88,16.97,16.87,16.96,2026215.0
2016-04-25 10:50:00,16.97,17.01,16.92,16.92,1610910.0,16.97,17.01,16.92,16.92,1610910.0
2016-04-25 11:00:00,16.92,16.96,16.88,16.89,814140.0,16.92,16.96,16.88,16.89,814140.0
2016-04-25 11:10:00,16.89,17.0,16.87,16.97,1213965.0,16.89,17.0,16.87,16.97,1213965.0
2016-04-25 11:20:00,16.98,17.04,16.97,17.04,1251405.0,16.98,17.04,16.97,17.04,1251405.0
2016-04-25 11:30:00,17.04,17.05,16.96,16.96,1049985.0,17.04,17.05,16.96,16.96,1049985.0
2016-04-25 11:40:00,16.96,17.01,16.96,16.97,906765.0,16.96,17.01,16.96,16.97,906765.0
2016-04-25 11:50:00,16.97,17.03,16.97,17.01,1251285.0,16.97,17.03,16.97,17.01,1251285.0
2016-04-25 12:00:00,17.02,17.05,16.96,16.96,966705.0,17.02,17.05,16.96,16.96,966705.0
2016-04-25 12:10:00,16.95,17.0,16.95,16.97,685845.0,16.95,17.0,16.95,16.97,685845.0
2016-04-25 12:20:00,16.96,17.0,16.95,17.0,710805.0,16.96,17.0,16.95,17.0,710805.0
2016-04-25 12:30:00,17.0,17.0,16.9,16.9,705600.0,17.0,17.0,16.9,16.9,705600.0
2016-04-25 12:40:00,16.9,16.93,16.86,16.92,647985.0,16.9,16.93,16.86,16.92,647985.0
2016-04-25 12:50:00,16.92,16.98,16.91,16.92,609405.0,16.92,16.98,16.91,16.92,609405.0
2016-04-25 13:00:00,16.93,16.93,16.89,16.9,298080.0,16.93,16.93,16.89,16.9,298080.0
2016-04-25 13:10:00,16.9,16.95,16.89,16.91,654510.0,16.9,16.95,16.89,16.91,654510.0
2016-04-25 13:20:00,16.92,16.93,16.87,16.89,371490.0,16.92,16.93,16.87,16.89,371490.0
2016-04-25 13:30:00,16.89,16.9,16.83,16.86,412155.0,16.89,16.9,16.83,16.86,412155.0
2016-04-25 13:40:00,16.85,16.86,16.83,16.85,570915.0,16.85,16.86,16.83,16.85,570915.0
2016-04-25 13:50:00,16.85,16.9,16.84,16.87,644415.0,16.85,16.9,16.84,16.87,644415.0
2016-04-25 14:00:00,16.86,16.88,16.79,16.79,694170.0,16.86,16.88,16.79,16.79,694170.0
2016-04-25 14:10:00,16.8,16.87,16.79,16.85,1064775.0,16.8,16.87,16.79,16.85,1064775.0
2016-04-25 14:20:00,16.84,16.85,16.81,16.84,955185.0,16.84,16.85,16.81,16.84,955185.0
2016-04-25 14:30:00,16.84,16.84,16.79,16.81,659430.0,16.84,16.84,16.79,16.81,659430.0
2016-04-25 14:40:00,16.82,16.83,16.77,16.78,664215.0,16.82,16.83,16.77,16.78,664215.0
2016-04-25 14:50:00,16.78,16.82,16.77,16.81,607170.0,16.78,16.82,16.77,16.81,607170.0
2016-04-25 15:00:00,16.8,16.82,16.79,16.8,526080.0,16.8,16.82,16.79,16.8,526080.0
2016-04-25 15:10:00,16.81,16.81,16.75,16.76,479730.0,16.81,16.81,16.75,16.76,479730.0
2016-04-25 15:20:00,16.76,16.77,16.72,16.73,958260.0,16.76,16.77,16.72,16.73,958260.0
2016-04-25 15:30:00,16.73,16.76,16.72,16.75,593145.0,16.73,16.76,16.72,16.75,593145.0
2016-04-25 15:40:00,16.75,16.78,16.74,16.76,850395.0,16.75,16.78,16.74,16.76,850395.0
2016-04-25 15:50:00,16.77,16.79,16.76,16.79,1955580.0,16.77,16.79,16.76,16.79,1955580.0
2016-04-26 09:30:00,16.8,16.93,16.7,16.75,2042580.0,16.8,16.93,16.7,16.75,2042580.0
2016-04-26 09:40:00,16.76,16.83,16.71,16.81,1357335.0,16.76,16.83,16.71,16.81,1357335.0
2016-04-26 09:50:00,16.83,16.88,16.79,16.8,1087995.0,16.83,16.88,16.79,16.8,1087995.0
2016-04-26 10:00:00,16.8,16.8,16.63,16.69,2552130.0,16.8,16.8,16.63,16.69,2552130.0
2016-04-26 10:10:00,16.67,16.75,16.64,16.73,1290390.0,16.67,16.75,16.64,16.73,1290390.0
2016-04-26 10:20:00,16.72,16.72,16.63,16.65,1446195.0,16.72,16.72,16.63,16.65,1446195.0
2016-04-26 10:30:00,16.65,16.77,16.65,16.74,1691775.0,16.65,16.77,16.65,16.74,1691775.0
2016-04-26 10:40:00,16.72,16.8,16.71,16.74,1376100.0,16.72,16.8,16.71,16.74,1376100.0
2016-04-26 10:50:00,16.74,16.78,16.72,16.77,1200405.0,16.74,16.78,16.72,16.77,1200405.0
2016-04-26 11:00:00,16.78,16.79,16.74,16.77,558075.0,16.78,16.79,16.74,16.77,558075.0
2016-04-26 11:10:00,16.77,16.84,16.77,16.83,956715.0,16.77,16.84,16.77,16.83,956715.0
2016-04-26 11:20:00,16.82,16.84,16.8,16.83,1197945.0,16.82,16.84,16.8,16.83,1197945.0
2016-04-26 11:30:00,16.84,16.88,16.84,16.84,1476210.0,16.84,16.88,16.84,16.84,1476210.0
2016-04-26 11:40:00,16.85,16.86,16.8,16.85,501870.0,16.85,16.86,16.8,16.85,501870.0
2016-04-26 11:50:00,16.85,16.9,16.85,16.89,446370.0,16.85,16.9,16.85,16.89,446370.0
2016-04-26 12:00:00,16.89,16.9,16.85,16.85,828585.0,16.89,16.9,16.85,16.85,828585.0
2016-04-26 12:10:00,16.86,16.87,16.83,16.86,517455.0,16.86,16.87,16.83,16.86,517455.0
2016-04-26 12:20:00,16.86,16.88,16.85,16.85,444555.0,16.86,16.88,16.85,16.85,444555.0
2016-04-26 12:30:00,16.86,16.88,16.84,16.88,379620.0,16.86,16.88,16.84,16.88,379620.0
2016-04-26 12:40:00,16.88,16.92,16.87,16.9,1185180.0,16.88,16.92,16.87,16.9,1185180.0
2016-04-26 12:50:00,16.9,16.91,16.87,16.88,1047435.0,16.9,16.91,16.87,16.88,1047435.0
2016-04-26 13:00:00,16.89,16.9,16.84,16.87,635310.0,16.89,16.9,16.84,16.87,635310.0
2016-04-26 13:10:00,16.85,16.9,16.85,16.89,620805.0,16.85,16.9,16.85,16.89,620805.0
2016-04-26 13:20:00,16.9,16.93,16.88,16.92,652455.0,16.9,16.93,16.88,16.92,652455.0
2016-04-26 13:30:00,16.93,16.98,16.92,16.97,1345755.0,16.93,16.98,16.92,16.97,1345755.0
2016-04-26 13:40:00,16.98,16.98,16.9,16.94,695895.0,16.98,16.98,16.9,16.94,695895.0
2016-04-26 13:50:00,16.92,16.98,16.92,16.98,714960.0,16.92,16.98,16.92,16.98,714960.0
2016-04-26 14:00:00,16.98,17.01,16.96,16.96,1434000.0,16.98,17.01,16.96,16.96,1434000.0
2016-04-26 14:10:00,16.96,17.03,16.95,17.03,1205790.0,16.96,17.03,16.95,17.03,1205790.0
2016-04-26 14:20:00,17.03,17.04,16.98,16.98,1240335.0,17.03,17.04,16.98,16.98,1240335.0
2016-04-26 14:30:00,16.98,17.02,16.98,17.0,509115.0,16.98,17.02,16.98,17.0,509115.0
2016-04-26 14:40:00,17.0,17.05,16.99,17.03,748635.0,17.0,17.05,16.99,17.03,748635.0
2016-04-26 14:50:00,17.03,17.03,16.96,16.96,925935.0,17.03,17.03,16.96,16.96,925935.0
2016-04-26 15:00:00,16.96,16.99,16.95,16.97,558480.0,16.96,16.99,16.95,16.97,558480.0
2016-04-26 15:10:00,16.97,16.97,16.92,16.93,1155540.0,16.97,16.97,16.92,16.93,1155540.0
2016-04-26 15:20:00,16.92,16.93,16.89,16.9,1236360.0,16.92,16.93,16.89,16.9,1236360.0
2016-04-26 15:30:00,16.91,16.95,16.9,16.93,1178475.0,16.91,16.95,16.9,16.93,1178475.0
2016-04-26 15:40:00,16.93,16.94,16.91,16.92,944550.0,16.93,16.94,16.91,16.92,944550.0
2016-04-26 15:50:00,16.92,16.93,16.89,16.91,1592040.0,16.92,16.93,16.89,16.91,1592040.0
2016-04-27 09:30:00,16.85,17.0,16.82,16.9,2605110.0,16.85,17.0,16.82,16.9,2605110.0
2016-04-27 09:40:00,16.92,16.97,16.71,16.76,2688345.0,16.92,16.97,16.71,16.76,2688345.0
2016-04-27 09:50:00,16.76,16.8,16.7,16.74,2208120.0,16.76,16.8,16.7,16.74,2208120.0
2016-04-27 10:00:00,16.73,16.81,16.71,16.79,1330830.0,16.73,16.81,16.71,16.79,1330830.0
2016-04-27 10:10:00,16.81,16.85,16.73,16.74,1748475.0,16.81,16.85,16.73,16.74,1748475.0
2016-04-27 10:20:00,16.76,16.78,16.68,16.71,2081655.0,16.76,16.78,16.68,16.71,2081655.0
2016-04-27 10:30:00,16.7,16.8,16.68,16.72,1622340.0,16.7,16.8,16.68,16.72,1622340.0
2016-04-27 10:40:00,16.71,16.75,16.65,16.75,2064615.0,16.71,16.75,16.65,16.75,2064615.0
2016-04-27 10:50:00,16.73,16.74,16.7,16.71,930615.0,16.73,16.74,16.7,16.71,930615.0
2016-04-27 11:00:00,16.7,16.74,16.7,16.72,1115490.0,16.7,16.74,16.7,16.72,1115490.0
2016-04-27 11:10:00,16.71,16.72,16.63,16.68,2295030.0,16.71,16.72,16.63,16.68,2295030.0
2016-04-27 11:20:00,16.68,16.75,16.68,16.74,1724520.0,16.68,16.75,16.68,16.74,1724520.0
2016-04-27 11:30:00,16.75,16.77,16.71,16.72,650835.0,16.75,16.77,16.71,16.72,650835.0
2016-04-27 11:40:00,16.72,16.75,16.68,16.7,748635.0,16.72,16.75,16.68,16.7,748635.0
2016-04-27 11:50:00,16.71,16.75,16.7,16.74,447810.0,16.71,16.75,16.7,16.74,447810.0
2016-04-27 12:00:00,16.74,16.75,16.71,16.73,482145.0,16.74,16.75,16.71,16.73,482145.0
2016-04-27 12:10:00,16.73,16.73,16.69,16.71,662955.0,16.73,16.73,16.69,16.71,662955.0
2016-04-27 12:20:00,16.71,16.75,16.71,16.74,431310.0,16.71,16.75,16.71,16.74,431310.0
2016-04-27 12:30:00,16.74,16.75,16.69,16.72,233880.0,16.74,16.75,16.69,16.72,233880.0
2016-04-27 12:40:00,16.72,16.74,16.71,16.73,378075.0,16.72,16.74,16.71,16.73,378075.0
2016-04-27 12:50:00,16.73,16.77,16.73,16.76,330645.0,16.73,16.77,16.73,16.76,330645.0
2016-04-27 13:00:00,16.76,16.77,16.71,16.72,545475.0,16.76,16.77,16.71,16.72,545475.0
2016-04-27 13:10:00,16.72,16.74,16.7,16.74,373605.0,16.72,16.74,16.7,16.74,373605.0
2016-04-27 13:20:00,16.74,16.74,16.71,16.73,199905.0,16.74,16.74,16.71,16.73,199905.0
2016-04-27 13:30:00,16.73,16.75,16.72,16.73,147315.0,16.73,16.75,16.72,16.73,147315.0
2016-04-27 13:40:00,16.74,16.76,16.73,16.74,210840.0,16.74,16.76,16.73,16.74,210840.0
2016-04-27 13:50:00,16.75,16.75,16.72,16.73,99255.0,16.75,16.75,16.72,16.73,99255.0
2016-04-27 14:00:00,16.73,16.8,16.67,16.8,1062885.0,16.73,16.8,16.67,16.8,1062885.0
2016-04-27 14:10:00,16.8,16.8,16.73,16.74,1389345.0,16.8,16.8,16.73,16.74,1389345.0
2016-04-27 14:20:00,16.74,16.79,16.73,16.73,1447215.0,16.74,16.79,16.73,16.73,1447215.0
2016-04-27 14:30:00,16.73,16.75,16.66,16.66,1425570.0,16.73,16.75,16.66,16.66,1425570.0
2016-04-27 14:40:00,16.66,16.72,16.66,16.68,928065.0,16.66,16.72,16.66,16.68,928065.0
2016-04-27 14:50:00,16.68,16.73,16.67,16.68,586080.0,16.68,16.73,16.67,16.68,586080.0
2016-04-27 15:00:00,16.68,16.73,16.68,16.71,365490.0,16.68,16.73,16.68,16.71,365490.0
2016-04-27 15:10:00,16.7,16.75,16.7,16.75,360390.0,16.7,16.75,16.7,16.75,360390.0
2016-04-27 15:20:00,16.75,16.77,16.71,16.75,629670.0,16.75,16.77,16.71,16.75,629670.0
2016-04-27 15:30:00,16.74,16.78,16.73,16.77,620040.0,16.74,16.78,16.73,16.77,620040.0
2016-04-27 15:40:00,16.76,16.78,16.76,16.78,1049295.0,16.76,16.78,16.76,16.78,1049295.0
2016-04-27 15:50:00,16.78,16.78,16.75,16.76,2281920.0,16.78,16.78,16.75,16.76,2281920.0
2016-04-28 09:30:00,16.66,16.85,16.61,16.84,2478525.0,16.66,16.85,16.61,16.84,2478525.0
2016-04-28 09:40:00,16.82,16.86,16.78,16.8,1884450.0,16.82,16.86,16.78,16.8,1884450.0
2016-04-28 09:50:00,16.8,16.83,16.75,16.79,834135.0,16.8,16.83,16.75,16.79,834135.0
2016-04-28 10:00:00,16.8,16.8,16.68,16.7,1390830.0,16.8,16.8,16.68,16.7,1390830.0
2016-04-28 10:10:00,16.7,16.75,16.67,16.72,1089795.0,16.7,16.75,16.67,16.72,1089795.0
2016-04-28 10:20:00,16.72,16.76,16.7,16.76,1255710.0,16.72,16.76,16.7,16.76,1255710.0
2016-04-28 10:30:00,16.76,16.81,16.72,16.78,795270.0,16.76,16.81,16.72,16.78,795270.0
2016-04-28 10:40:00,16.79,16.81,16.74,16.78,894585.0,16.79,16.81,16.74,16.78,894585.0
2016-04-28 10:50:00,16.79,16.81,16.77,16.81,1039695.0,16.79,16.81,16.77,16.81,1039695.0
2016-04-28 11:00:00,16.81,16.86,16.8,16.85,662160.0,16.81,16.86,16.8,16.85,662160.0
2016-04-28 11:10:00,16.85,16.86,16.82,16.85,828435.0,16.85,16.86,16.82,16.85,828435.0
2016-04-28 11:20:00,16.85,16.9,16.85,16.88,618360.0,16.85,16.9,16.85,16.88,618360.0
2016-04-28 11:30:00,16.88,16.9,16.82,16.87,320475.0,16.88,16.9,16.82,16.87,320475.0
2016-04-28 11:40:00,16.87,16.88,16.79,16.8,588525.0,16.87,16.88,16.79,16.8,588525.0
2016-04-28 11:50:00,16.81,16.83,16.75,16.83,877575.0,16.81,16.83,16.75,16.83,877575.0
2016-04-28 12:00:00,16.82,16.87,16.82,16.85,566250.0,16.82,16.87,16.82,16.85,566250.0
2016-04-28 12:10:00,16.85,16.86,16.81,16.81,433680.0,16.85,16.86,16.81,16.81,433680.0
2016-04-28 12:20:00,16.82,16.85,16.81,16.84,465765.0,16.82,16.85,16.81,16.84,465765.0
2016-04-28 12:30:00,16.84,16.86,16.82,16.86,232290.0,16.84,16.86,16.82,16.86,232290.0
2016-04-28 12:40:00,16.86,16.86,16.81,16.81,282405.0,16.86,16.86,16.81,16.81,282405.0
2016-04-28 12:50:00,16.82,16.83,16.78,16.8,525840.0,16.82,16.83,16.78,16.8,525840.0
2016-04-28 13:00:00,16.81,16.81,16.75,16.77,553005.0,16.81,16.81,16.75,16.77,553005.0
2016-04-28 13:10:00,16.77,16.81,16.76,16.79,505890.0,16.77,16.81,16.76,16.79,505890.0
2016-04-28 13:20:00,16.79,16.81,16.78,16.79,414405.0,16.79,16.81,16.78,16.79,414405.0
2016-04-28 13:30:00,16.79,16.81,16.79,16.8,288555.0,16.79,16.81,16.79,16.8,288555.0
2016-04-28 13:40:00,16.81,16.83,16.79,16.81,371625.0,16.81,16.83,16.79,16.81,371625.0
2016-04-28 13:50:00,16.81,16.82,16.78,16.78,256590.0,16.81,16.82,16.78,16.78,256590.0
2016-04-28 14:00:00,16.79,16.81,16.78,16.8,484005.0,16.79,16.81,16.78,16.8,484005.0
2016-04-28 14:10:00,16.8,16.81,16.77,16.79,543645.0,16.8,16.81,16.77,16.79,543645.0
2016-04-28 14:20:00,16.79,16.81,16.76,16.77,609105.0,16.79,16.81,16.76,16.77,609105.0
2016-04-28 14:30:00,16.77,16.81,16.75,16.79,746820.0,16.77,16.81,16.75,16.79,746820.0
2016-04-28 14:40:00,16.79,16.82,16.75,16.76,975000.0,16.79,16.82,16.75,16.76,975000.0
2016-04-28 14:50:00,16.76,16.79,16.75,16.76,474765.0,16.76,16.79,16.75,16.76,474765.0
2016-04-28 15:00:00,16.75,16.76,16.71,16.71,764520.0,16.75,16.76,16.71,16.71,764520.0
2016-04-28 15:10:00,16.7,16.71,16.65,16.65,746520.0,16.7,16.71,16.65,16.65,746520.0
2016-04-28 15:20:00,16.66,16.68,16.58,16.58,1407360.0,16.66,16.68,16.58,16.58,1407360.0
2016-04-28 15:30:00,16.58,16.61,16.55,16.57,1031370.0,16.58,16.61,16.55,16.57,1031370.0
2016-04-28 15:40:00,16.58,16.63,16.57,16.58,701055.0,16.58,16.63,16.57,16.58,701055.0
2016-04-28 15:50:00,16.57,16.6,16.5,16.51,2466840.0,16.57,16.6,16.5,16.51,2466840.0
2016-04-29 09:30:00,16.54,16.56,16.38,16.51,4341810.0,16.54,16.56,16.38,16.51,4341810.0
2016-04-29 09:40:00,16.51,16.53,16.39,16.4,2003535.0,16.51,16.53,16.39,16.4,2003535.0
2016-04-29 09:50:00,16.39,16.43,16.35,16.39,2130870.0,16.39,16.43,16.35,16.39,2130870.0
2016-04-29 10:00:00,16.39,16.44,16.37,16.4,1891245.0,16.39,16.44,16.37,16.4,1891245.0
2016-04-29 10:10:00,16.4,16.44,16.38,16.43,1499220.0,16.4,16.44,16.38,16.43,1499220.0
2016-04-29 10:20:00,16.43,16.47,16.41,16.43,1581630.0,16.43,16.47,16.41,16.43,1581630.0
2016-04-29 10:30:00,16.43,16.46,16.42,16.45,928485.0,16.43,16.46,16.42,16.45,928485.0
2016-04-29 10:40:00,16.45,16.45,16.31,16.32,1887105.0,16.45,16.45,16.31,16.32,1887105.0
2016-04-29 10:50:00,16.32,16.33,16.26,16.28,1864155.0,16.32,16.33,16.26,16.28,1864155.0
2016-04-29 11:00:00,16.27,16.36,16.26,16.32,2109960.0,16.27,16.36,16.26,16.32,2109960.0
2016-04-29 11:10:00,16.32,16.33,16.26,16.28,1346280.0,16.32,16.33,16.26,16.28,1346280.0
2016-04-29 11:20:00,16.27,16.27,16.14,16.14,2227035.0,16.27,16.27,16.14,16.14,2227035.0
2016-04-29 11:30:00,16.15,16.15,15.95,15.95,3508170.0,16.15,16.15,15.95,15.95,3508170.0
2016-04-29 11:40:00,15.94,16.06,15.93,16.03,3648045.0,15.94,16.06,15.93,16.03,3648045.0
2016-04-29 11:50:00,16.03,16.1,16.02,16.03,2092575.0,16.03,16.1,16.02,16.03,2092575.0
2016-04-29 12:00:00,16.03,16.15,16.03,16.12,1928040.0,16.03,16.15,16.03,16.12,1928040.0
2016-04-29 12:10:00,16.11,16.13,16.05,16.09,1541685.0,16.11,16.13,16.05,16.09,1541685.0
2016-04-29 12:20:00,16.07,16.07,15.96,15.97,1363350.0,16.07,16.07,15.96,15.97,1363350.0
2016-04-29 12:30:00,15.96,15.97,15.89,15.93,2573640.0,15.96,15.97,15.89,15.93,2573640.0
2016-04-29 12:40:00,15.93,15.99,15.9,15.99,1280700.0,15.93,15.99,15.9,15.99,1280700.0
2016-04-29 12:50:00,15.98,16.02,15.94,15.96,949440.0,15.98,16.02,15.94,15.96,949440.0
2016-04-29 13:00:00,15.98,16.08,15.96,16.07,1460265.0,15.98,16.08,15.96,16.07,1460265.0
2016-04-29 13:10:00,16.06,16.09,16.05,16.06,779700.0,16.06,16.09,16.05,16.06,779700.0
2016-04-29 13:20:00,16.06,16.1,16.03,16.04,704925.0,16.06,16.1,16.03,16.04,704925.0
2016-04-29 13:30:00,16.05,16.05,15.98,15.99,662190.0,16.05,16.05,15.98,15.99,662190.0
2016-04-29 13:40:00,15.98,15.99,15.93,15.97,601050.0,15.98,15.99,15.93,15.97,601050.0
2016-04-29 13:50:00,15.98,16.0,15.87,15.89,1617120.0,15.98,16.0,15.87,15.89,1617120.0
2016-04-29 14:00:00,15.89,15.93,15.85,15.87,2637720.0,15.89,15.93,15.85,15.87,2637720.0
2016-04-29 14:10:00,15.87,15.92,15.86,15.92,799185.0,15.87,15.92,15.86,15.92,799185.0
2016-04-29 14:20:00,15.92,15.95,15.89,15.93,717690.0,15.92,15.95,15.89,15.93,717690.0
2016-04-29 14:30:00,15.93,15.94,15.88,15.89,1029930.0,15.93,15.94,15.88,15.89,1029930.0
2016-04-29 14:40:00,15.89,15.94,15.87,15.94,999330.0,15.89,15.94,15.87,15.94,999330.0
2016-04-29 14:50:00,15.94,15.95,15.9,15.92,828750.0,15.94,15.95,15.9,15.92,828750.0
2016-04-29 15:00:00,15.92,16.0,15.91,15.98,921135.0,15.92,16.0,15.91,15.98,921135.0
2016-04-29 15:10:00,15.98,16.03,15.96,16.02,1119390.0,15.98,16.03,15.96,16.02,1119390.0
2016-04-29 15:20:00,16.02,16.04,15.96,15.97,1176675.0,16.02,16.04,15.96,15.97,1176675.0
2016-04-29 15:30:00,15.97,16.05,15.97,16.03,1304490.0,15.97,16.05,15.97,16.03,1304490.0
2016-04-29 15:40:00,16.03,16.12,16.03,16.05,1938225.0,16.03,16.12,16.03,16.05,1938225.0
2016-04-29 15:50:00,16.05,16.07,16.02,16.05,3822150.0,16.05,16.07,16.02,16.05,3822150.0
2016-05-02 09:30:00,16.1,16.1,15.75,15.84,4120410.0,16.1,16.1,15.75,15.84,4120410.0
2016-05-02 09:40:00,15.85,15.91,15.73,15.74,2585040.0,15.85,15.91,15.73,15.74,2585040.0
2016-05-02 09:50:00,15.73,15.81,15.67,15.79,2416515.0,15.73,15.81,15.67,15.79,2416515.0
2016-05-02 10:00:00,15.78,15.8,15.7,15.76,1837230.0,15.78,15.8,15.7,15.76,1837230.0
2016-05-02 10:10:00,15.75,15.96,15.75,15.95,2073390.0,15.75,15.96,15.75,15.95,2073390.0
2016-05-02 10:20:00,15.95,16.01,15.89,15.9,1602510.0,15.95,16.01,15.89,15.9,1602510.0
2016-05-02 10:30:00,15.91,15.93,15.8,15.84,1428450.0,15.91,15.93,15.8,15.84,1428450.0
2016-05-02 10:40:00,15.84,15.9,15.82,15.89,1137315.0,15.84,15.9,15.82,15.89,1137315.0
2016-05-02 10:50:00,15.88,15.88,15.77,15.8,1141860.0,15.88,15.88,15.77,15.8,1141860.0
2016-05-02 11:00:00,15.8,15.81,15.72,15.74,1056825.0,15.8,15.81,15.72,15.74,1056825.0
2016-05-02 11:10:00,15.75,15.79,15.72,15.78,1003290.0,15.75,15.79,15.72,15.78,1003290.0
2016-05-02 11:20:00,15.78,15.8,15.7,15.72,937125.0,15.78,15.8,15.7,15.72,937125.0
2016-05-02 11:30:00,15.72,15.77,15.67,15.77,1244820.0,15.72,15.77,15.67,15.77,1244820.0
2016-05-02 11:40:00,15.76,15.78,15.65,15.69,1557000.0,15.76,15.78,15.65,15.69,1557000.0
2016-05-02 11:50:00,15.69,15.8,15.67,15.75,952350.0,15.69,15.8,15.67,15.75,952350.0
2016-05-02 12:00:00,15.75,15.83,15.74,15.8,971970.0,15.75,15.83,15.74,15.8,971970.0
2016-05-02 12:10:00,15.8,15.86,15.8,15.86,949185.0,15.8,15.86,15.8,15.86,949185.0
2016-05-02 12:20:00,15.86,15.86,15.82,15.83,466980.0,15.86,15.86,15.82,15.83,466980.0
2016-05-02 12:30:00,15.83,15.89,15.82,15.87,1533315.0,15.83,15.89,15.82,15.87,1533315.0
2016-05-02 12:40:00,15.87,15.91,15.82,15.9,910185.0,15.87,15.91,15.82,15.9,910185.0
2016-05-02 12:50:00,15.89,15.92,15.86,15.87,401625.0,15.89,15.92,15.86,15.87,401625.0
2016-05-02 13:00:00,15.87,15.87,15.84,15.85,526500.0,15.87,15.87,15.84,15.85,526500.0
2016-05-02 13:10:00,15.86,15.93,15.85,15.92,905115.0,15.86,15.93,15.85,15.92,905115.0
2016-05-02 13:20:00,15.92,15.93,15.89,15.92,921660.0,15.92,15.93,15.89,15.92,921660.0
2016-05-02 13:30:00,15.92,15.94,15.89,15.91,734235.0,15.92,15.94,15.89,15.91,734235.0
2016-05-02 13:40:00,15.93,15.98,15.92,15.96,646965.0,15.93,15.98,15.92,15.96,646965.0
2016-05-02 13:50:00,15.97,15.99,15.97,15.97,764205.0,15.97,15.99,15.97,15.97,764205.0
2016-05-02 14:00:00,15.97,16.01,15.97,16.0,631110.0,15.97,16.01,15.97,16.0,631110.0
2016-05-02 14:10:00,15.99,16.05,15.98,16.03,889335.0,15.99,16.05,15.98,16.03,889335.0
2016-05-02 14:20:00,16.03,16.12,16.03,16.11,1424070.0,16.03,16.12,16.03,16.11,1424070.0
2016-05-02 14:30:00,16.11,16.12,16.1,16.11,801735.0,16.11,16.12,16.1,16.11,801735.0
2016-05-02 14:40:00,16.11,16.15,16.1,16.15,1052880.0,16.11,16.15,16.1,16.15,1052880.0
2016-05-02 14:50:00,16.14,16.16,16.13,16.16,1304565.0,16.14,16.16,16.13,16.16,1304565.0
2016-05-02 15:00:00,16.15,16.16,16.13,16.15,750135.0,16.15,16.16,16.13,16.15,750135.0
2016-05-02 15:10:00,16.14,16.15,16.09,16.12,745665.0,16.14,16.15,16.09,16.12,745665.0
2016-05-02 15:20:00,16.12,16.15,16.11,16.13,988530.0,16.12,16.15,16.11,16.13,988530.0
2016-05-02 15:30:00,16.13,16.19,16.11,16.19,1053450.0,16.13,16.19,16.11,16.19,1053450.0
2016-05-02 15:40:00,16.19,16.21,16.15,16.17,1410990.0,16.19,16.21,16.15,16.17,1410990.0
2016-05-02 15:50:00,16.16,16.18,16.12,16.12,2162205.0,16.16,16.18,16.12,16.12,2162205.0
2016-05-03 09:30:00,15.82,15.93,15.68,15.75,4379070.0,15.82,15.93,15.68,15.75,4379070.0
2016-05-03 09:40:00,15.76,15.83,15.62,15.65,3029040.0,15.76,15.83,15.62,15.65,3029040.0
2016-05-03 09:50:00,15.64,15.7,15.57,15.64,2540565.0,15.64,15.7,15.57,15.64,2540565.0
2016-05-03 10:00:00,15.64,15.75,15.61,15.67,2310195.0,15.64,15.75,15.61,15.67,2310195.0
2016-05-03 10:10:00,15.67,15.68,15.62,15.67,1443405.0,15.67,15.68,15.62,15.67,1443405.0
2016-05-03 10:20:00,15.67,15.76,15.63,15.69,1850910.0,15.67,15.76,15.63,15.69,1850910.0
2016-05-03 10:30:00,15.69,15.71,15.6,15.62,1426215.0,15.69,15.71,15.6,15.62,1426215.0
2016-05-03 10:40:00,15.61,15.67,15.59,15.67,1563495.0,15.61,15.67,15.59,15.67,1563495.0
2016-05-03 10:50:00,15.67,15.69,15.57,15.58,942615.0,15.67,15.69,15.57,15.58,942615.0
2016-05-03 11:00:00,15.58,15.6,15.52,15.58,2205045.0,15.58,15.6,15.52,15.58,2205045.0
2016-05-03 11:10:00,15.58,15.62,15.55,15.6,1176255.0,15.58,15.62,15.55,15.6,1176255.0
2016-05-03 11:20:00,15.6,15.64,15.58,15.64,1547745.0,15.6,15.64,15.58,15.64,1547745.0
2016-05-03 11:30:00,15.63,15.64,15.57,15.63,676080.0,15.63,15.64,15.57,15.63,676080.0
2016-05-03 11:40:00,15.63,15.67,15.62,15.64,831945.0,15.63,15.67,15.62,15.64,831945.0
2016-05-03 11:50:00,15.64,15.67,15.64,15.65,766515.0,15.64,15.67,15.64,15.65,766515.0
2016-05-03 12:00:00,15.65,15.66,15.59,15.62,522765.0,15.65,15.66,15.59,15.62,522765.0
2016-05-03 12:10:00,15.61,15.62,15.56,15.59,746715.0,15.61,15.62,15.56,15.59,746715.0
2016-05-03 12:20:00,15.59,15.62,15.58,15.61,564000.0,15.59,15.62,15.58,15.61,564000.0
2016-05-03 12:30:00,15.61,15.64,15.6,15.62,416265.0,15.61,15.64,15.6,15.62,416265.0
2016-05-03 12:40:00,15.62,15.67,15.62,15.66,806070.0,15.62,15.67,15.62,15.66,806070.0
2016-05-03 12:50:00,15.65,15.77,15.65,15.77,1645005.0,15.65,15.77,15.65,15.77,1645005.0
2016-05-03 13:00:00,15.77,15.81,15.73,15.8,1026780.0,15.77,15.81,15.73,15.8,1026780.0
2016-05-03 13:10:00,15.8,15.83,15.76,15.81,1442325.0,15.8,15.83,15.76,15.81,1442325.0
2016-05-03 13:20:00,15.82,15.83,15.76,15.78,879540.0,15.82,15.83,15.76,15.78,879540.0
2016-05-03 13:30:00,15.78,15.8,15.74,15.78,749310.0,15.78,15.8,15.74,15.78,749310.0
2016-05-03 13:40:00,15.77,15.79,15.75,15.75,452850.0,15.77,15.79,15.75,15.75,452850.0
2016-05-03 13:50:00,15.75,15.77,15.68,15.69,640710.0,15.75,15.77,15.68,15.69,640710.0
2016-05-03 14:00:00,15.68,15.74,15.68,15.74,919605.0,15.68,15.74,15.68,15.74,919605.0
2016-05-03 14:10:00,15.73,15.74,15.7,15.7,900840.0,15.73,15.74,15.7,15.7,900840.0
2016-05-03 14:20:00,15.69,15.7,15.64,15.65,1008345.0,15.69,15.7,15.64,15.65,1008345.0
2016-05-03 14:30:00,15.65,15.65,15.6,15.62,701505.0,15.65,15.65,15.6,15.62,701505.0
2016-05-03 14:40:00,15.62,15.63,15.57,15.57,670830.0,15.62,15.63,15.57,15.57,670830.0
2016-05-03 14:50:00,15.58,15.59,15.56,15.57,956475.0,15.58,15.59,15.56,15.57,956475.0
2016-05-03 15:00:00,15.58,15.58,15.55,15.56,863490.0,15.58,15.58,15.55,15.56,863490.0
2016-05-03 15:10:00,15.56,15.57,15.53,15.53,813975.0,15.56,15.57,15.53,15.53,813975.0
2016-05-03 15:20:00,15.53,15.58,15.52,15.55,1515840.0,15.53,15.58,15.52,15.55,1515840.0
2016-05-03 15:30:00,15.55,15.56,15.47,15.5,1878660.0,15.55,15.56,15.47,15.5,1878660.0
2016-05-03 15:40:00,15.49,15.52,15.44,15.5,2313885.0,15.49,15.52,15.44,15.5,2313885.0
2016-05-03 15:50:00,15.52,15.52,15.47,15.49,3841215.0,15.52,15.52,15.47,15.49,3841215.0
2016-05-04 09:30:00,15.35,15.63,15.33,15.5,4730820.0,15.35,15.63,15.33,15.5,4730820.0
2016-05-04 09:40:00,15.5,15.6,15.47,15.55,2078085.0,15.5,15.6,15.47,15.55,2078085.0
2016-05-04 09:50:00,15.55,15.57,15.48,15.5,2739765.0,15.55,15.57,15.48,15.5,2739765.0
2016-05-04 10:00:00,15.5,15.54,15.41,15.46,1821615.0,15.5,15.54,15.41,15.46,1821615.0
2016-05-04 10:10:00,15.47,15.49,15.43,15.46,2425815.0,15.47,15.49,15.43,15.46,2425815.0
2016-05-04 10:20:00,15.44,15.48,15.44,15.44,956160.0,15.44,15.48,15.44,15.44,956160.0
2016-05-04 10:30:00,15.44,15.45,15.37,15.4,1758255.0,15.44,15.45,15.37,15.4,1758255.0
2016-05-04 10:40:00,15.4,15.42,15.27,15.27,2468310.0,15.4,15.42,15.27,15.27,2468310.0
2016-05-04 10:50:00,15.29,15.29,15.2,15.23,2320155.0,15.29,15.29,15.2,15.23,2320155.0
2016-05-04 11:00:00,15.23,15.23,15.18,15.19,1959195.0,15.23,15.23,15.18,15.19,1959195.0
2016-05-04 11:10:00,15.18,15.2,15.1,15.14,2397390.0,15.18,15.2,15.1,15.14,2397390.0
2016-05-04 11:20:00,15.14,15.15,15.08,15.08,1936815.0,15.14,15.15,15.08,15.08,1936815.0
2016-05-04 11:30:00,15.09,15.14,15.07,15.14,2344995.0,15.09,15.14,15.07,15.14,2344995.0
2016-05-04 11:40:00,15.13,15.26,15.12,15.23,1946505.0,15.13,15.26,15.12,15.23,1946505.0
2016-05-04 11:50:00,15.24,15.29,15.22,15.25,1037730.0,15.24,15.29,15.22,15.25,1037730.0
2016-05-04 12:00:00,15.25,15.3,15.22,15.24,1432305.0,15.25,15.3,15.22,15.24,1432305.0
2016-05-04 12:10:00,15.24,15.29,15.24,15.26,801045.0,15.24,15.29,15.24,15.26,801045.0
2016-05-04 12:20:00,15.24,15.27,15.2,15.25,808545.0,15.24,15.27,15.2,15.25,808545.0
2016-05-04 12:30:00,15.25,15.25,14.95,14.98,4807110.0,15.25,15.25,14.95,14.98,4807110.0
2016-05-04 12:40:00,14.99,15.11,14.8,14.84,5305515.0,14.99,15.11,14.8,14.84,5305515.0
2016-05-04 12:50:00,14.85,14.96,14.75,14.92,6620235.0,14.85,14.96,14.75,14.92,6620235.0
2016-05-04 13:00:00,14.91,14.93,14.83,14.9,2316570.0,14.91,14.93,14.83,14.9,2316570.0
2016-05-04 13:10:00,14.9,14.96,14.86,14.94,2133315.0,14.9,14.96,14.86,14.94,2133315.0
2016-05-04 13:20:00,14.94,14.96,14.86,14.87,1910100.0,14.94,14.96,14.86,14.87,1910100.0
2016-05-04 13:30:00,14.87,14.96,14.84,14.85,1465785.0,14.87,14.96,14.84,14.85,1465785.0
2016-05-04 13:40:00,14.85,14.87,14.7,14.85,3311730.0,14.85,14.87,14.7,14.85,3311730.0
2016-05-04 13:50:00,14.85,14.88,14.75,14.82,1318215.0,14.85,14.88,14.75,14.82,1318215.0
2016-05-04 14:00:00,14.81,14.85,14.74,14.76,1320795.0,14.81,14.85,14.74,14.76,1320795.0
2016-05-04 14:10:00,14.75,14.79,14.69,14.75,1718835.0,14.75,14.79,14.69,14.75,1718835.0
2016-05-04 14:20:00,14.74,14.8,14.7,14.78,1515240.0,14.74,14.8,14.7,14.78,1515240.0
2016-05-04 14:30:00,14.78,14.87,14.74,14.87,2011230.0,14.78,14.87,14.74,14.87,2011230.0
2016-05-04 14:40:00,14.86,14.89,14.8,14.82,1408380.0,14.86,14.89,14.8,14.82,1408380.0
2016-05-04 14:50:00,14.82,14.83,14.78,14.83,1194810.0,14.82,14.83,14.78,14.83,1194810.0
2016-05-04 15:00:00,14.83,14.91,14.83,14.89,1261860.0,14.83,14.91,14.83,14.89,1261860.0
2016-05-04 15:10:00,14.9,14.93,14.88,14.92,1774110.0,14.9,14.93,14.88,14.92,1774110.0
2016-05-04 15:20:00,14.92,14.93,14.83,14.86,2440845.0,14.92,14.93,14.83,14.86,2440845.0
2016-05-04 15:30:00,14.84,14.96,14.84,14.94,2046075.0,14.84,14.96,14.84,14.94,2046075.0
2016-05-04 15:40:00,14.94,14.95,14.8,14.82,3669105.0,14.94,14.95,14.8,14.82,3669105.0
2016-05-04 15:50:00,14.83,14.86,14.77,14.83,8080575.0,14.83,14.86,14.77,14.83,8080575.0
2016-05-05 09:30:00,15.23,15.24,14.8,14.84,13380015.0,15.23,15.24,14.8,14.84,13380015.0
2016-05-05 09:40:00,14.87,14.87,14.5,14.66,12242100.0,14.87,14.87,14.5,14.66,12242100.0
2016-05-05 09:50:00,14.65,14.8,14.57,14.63,7557390.0,14.65,14.8,14.57,14.63,7557390.0
2016-05-05 10:00:00,14.63,14.7,14.53,14.62,4860255.0,14.63,14.7,14.53,14.62,4860255.0
2016-05-05 10:10:00,14.62,14.63,14.38,14.43,5860335.0,14.62,14.63,14.38,14.43,5860335.0
2016-05-05 10:20:00,14.42,14.46,14.28,14.31,7286910.0,14.42,14.46,14.28,14.31,7286910.0
2016-05-05 10:30:00,14.32,14.38,14.15,14.16,7855680.0,14.32,14.38,14.15,14.16,7855680.0
2016-05-05 10:40:00,14.16,14.26,14.13,14.15,5087835.0,14.16,14.26,14.13,14.15,5087835.0
2016-05-05 10:50:00,14.14,14.3,14.13,14.24,6315975.0,14.14,14.3,14.13,14.24,6315975.0
2016-05-05 11:00:00,14.24,14.25,14.17,14.17,3691230.0,14.24,14.25,14.17,14.17,3691230.0
2016-05-05 11:10:00,14.17,14.27,14.12,14.27,2974185.0,14.17,14.27,14.12,14.27,2974185.0
2016-05-05 11:20:00,14.27,14.29,14.19,14.29,1846545.0,14.27,14.29,14.19,14.29,1846545.0
2016-05-05 11:30:00,14.28,14.33,14.25,14.28,2433765.0,14.28,14.33,14.25,14.28,2433765.0
2016-05-05 11:40:00,14.28,14.42,14.28,14.37,3359040.0,14.28,14.42,14.28,14.37,3359040.0
2016-05-05 11:50:00,14.37,14.37,14.29,14.3,1552680.0,14.37,14.37,14.29,14.3,1552680.0
2016-05-05 12:00:00,14.31,14.37,14.3,14.34,1560750.0,14.31,14.37,14.3,14.34,1560750.0
2016-05-05 12:10:00,14.34,14.4,14.34,14.35,2345115.0,14.34,14.4,14.34,14.35,2345115.0
2016-05-05 12:20:00,14.34,14.36,14.29,14.35,1829445.0,14.34,14.36,14.29,14.35,1829445.0
2016-05-05 12:30:00,14.35,14.35,14.26,14.27,1277715.0,14.35,14.35,14.26,14.27,1277715.0
2016-05-05 12:40:00,14.27,14.27,14.19,14.24,1750995.0,14.27,14.27,14.19,14.24,1750995.0
2016-05-05 12:50:00,14.23,14.29,14.22,14.25,1374225.0,14.23,14.29,14.22,14.25,1374225.0
2016-05-05 13:00:00,14.26,14.26,14.22,14.22,840075.0,14.26,14.26,14.22,14.22,840075.0
2016-05-05 13:10:00,14.22,14.24,14.2,14.23,1310010.0,14.22,14.24,14.2,14.23,1310010.0
2016-05-05 13:20:00,14.23,14.24,14.1,14.12,1991955.0,14.23,14.24,14.1,14.12,1991955.0
2016-05-05 13:30:00,14.13,14.14,13.99,14.04,4584705.0,14.13,14.14,13.99,14.04,4584705.0
2016-05-05 13:40:00,14.03,14.11,14.03,14.09,2704185.0,14.03,14.11,14.03,14.09,2704185.0
2016-05-05 13:50:00,14.1,14.13,14.07,14.09,1646730.0,14.1,14.13,14.07,14.09,1646730.0
2016-05-05 14:00:00,14.09,14.13,14.07,14.13,1607550.0,14.09,14.13,14.07,14.13,1607550.0
2016-05-05 14:10:00,14.13,14.13,14.08,14.1,1485060.0,14.13,14.13,14.08,14.1,1485060.0
2016-05-05 14:20:00,14.11,14.19,14.1,14.14,1910010.0,14.11,14.19,14.1,14.14,1910010.0
2016-05-05 14:30:00,14.13,14.18,14.12,14.17,1281180.0,14.13,14.18,14.12,14.17,1281180.0
2016-05-05 14:40:00,14.17,14.27,14.16,14.26,2330430.0,14.17,14.27,14.16,14.26,2330430.0
2016-05-05 14:50:00,14.26,14.3,14.2,14.22,2061015.0,14.26,14.3,14.2,14.22,2061015.0
2016-05-05 15:00:00,14.23,14.25,14.17,14.18,1758480.0,14.23,14.25,14.17,14.18,1758480.0
2016-05-05 15:10:00,14.18,14.2,14.14,14.16,1671570.0,14.18,14.2,14.14,14.16,1671570.0
2016-05-05 15:20:00,14.16,14.2,14.13,14.17,2001465.0,14.16,14.2,14.13,14.17,2001465.0
2016-05-05 15:30:00,14.16,14.17,14.1,14.12,1948965.0,14.16,14.17,14.1,14.12,1948965.0
2016-05-05 15:40:00,14.12,14.16,14.12,14.13,3091680.0,14.12,14.16,14.12,14.13,3091680.0
2016-05-05 15:50:00,14.14,14.15,14.05,14.1,7185015.0,14.14,14.15,14.05,14.1,7185015.0
2016-05-06 09:30:00,14.06,14.19,13.87,14.15,8941950.0,14.06,14.19,13.87,14.15,8941950.0
2016-05-06 09:40:00,14.13,14.17,13.97,13.98,4821030.0,14.13,14.17,13.97,13.98,4821030.0
2016-05-06 09:50:00,13.97,14.09,13.94,14.02,4045080.0,13.97,14.09,13.94,14.02,4045080.0
2016-05-06 10:00:00,14.02,14.2,14.01,14.15,3892620.0,14.02,14.2,14.01,14.15,3892620.0
2016-05-06 10:10:00,14.18,14.23,14.14,14.15,3561345.0,14.18,14.23,14.14,14.15,3561345.0
2016-05-06 10:20:00,14.16,14.19,14.11,14.15,2460735.0,14.16,14.19,14.11,14.15,2460735.0
2016-05-06 10:30:00,14.15,14.17,14.04,14.04,2262480.0,14.15,14.17,14.04,14.04,2262480.0
2016-05-06 10:40:00,14.04,14.06,14.01,14.02,1354950.0,14.04,14.06,14.01,14.02,1354950.0
2016-05-06 10:50:00,14.02,14.09,13.95,14.01,2275575.0,14.02,14.09,13.95,14.01,2275575.0
2016-05-06 11:00:00,14.01,14.08,14.0,14.07,1477290.0,14.01,14.08,14.0,14.07,1477290.0
2016-05-06 11:10:00,14.07,14.13,14.06,14.1,2006790.0,14.07,14.13,14.06,14.1,2006790.0
2016-05-06 11:20:00,14.08,14.2,14.08,14.18,1675035.0,14.08,14.2,14.08,14.18,1675035.0
2016-05-06 11:30:00,14.18,14.19,14.13,14.19,1333500.0,14.18,14.19,14.13,14.19,1333500.0
2016-05-06 11:40:00,14.19,14.2,14.12,14.16,995430.0,14.19,14.2,14.12,14.16,995430.0
2016-05-06 11:50:00,14.15,14.18,14.14,14.16,1005060.0,14.15,14.18,14.14,14.16,1005060.0
2016-05-06 12:00:00,14.16,14.17,14.11,14.14,1020150.0,14.16,14.17,14.11,14.14,1020150.0
2016-05-06 12:10:00,14.14,14.15,14.1,14.13,522030.0,14.14,14.15,14.1,14.13,522030.0
2016-05-06 12:20:00,14.13,14.16,14.1,14.15,1005690.0,14.13,14.16,14.1,14.15,1005690.0
2016-05-06 12:30:00,14.15,14.21,14.11,14.2,826185.0,14.15,14.21,14.11,14.2,826185.0
2016-05-06 12:40:00,14.2,14.23,14.18,14.22,1097400.0,14.2,14.23,14.18,14.22,1097400.0
2016-05-06 12:50:00,14.22,14.31,14.22,14.31,2044860.0,14.22,14.31,14.22,14.31,2044860.0
2016-05-06 13:00:00,14.31,14.42,14.3,14.41,3169350.0,14.31,14.42,14.3,14.41,3169350.0
2016-05-06 13:10:00,14.41,14.41,14.34,14.37,2261010.0,14.41,14.41,14.34,14.37,2261010.0
2016-05-06 13:20:00,14.37,14.39,14.34,14.35,1089240.0,14.37,14.39,14.34,14.35,1089240.0
2016-05-06 13:30:00,14.35,14.36,14.3,14.35,918900.0,14.35,14.36,14.3,14.35,918900.0
2016-05-06 13:40:00,14.35,14.37,14.31,14.35,955035.0,14.35,14.37,14.31,14.35,955035.0
2016-05-06 13:50:00,14.36,14.37,14.31,14.37,1022925.0,14.36,14.37,14.31,14.37,1022925.0
2016-05-06 14:00:00,14.36,14.39,14.34,14.38,1140465.0,14.36,14.39,14.34,14.38,1140465.0
2016-05-06 14:10:00,14.38,14.39,14.35,14.37,1272585.0,14.38,14.39,14.35,14.37,1272585.0
2016-05-06 14:20:00,14.36,14.37,14.34,14.36,839565.0,14.36,14.37,14.34,14.36,839565.0
2016-05-06 14:30:00,14.36,14.41,14.36,14.38,1178100.0,14.36,14.41,14.36,14.38,1178100.0
2016-05-06 14:40:00,14.38,14.38,14.31,14.34,900915.0,14.38,14.38,14.31,14.34,900915.0
2016-05-06 14:50:00,14.33,14.36,14.32,14.35,539835.0,14.33,14.36,14.32,14.35,539835.0
2016-05-06 15:00:00,14.34,14.36,14.32,14.33,810195.0,14.34,14.36,14.32,14.33,810195.0
2016-05-06 15:10:00,14.33,14.33,14.27,14.3,1010355.0,14.33,14.33,14.27,14.3,1010355.0
2016-05-06 15:20:00,14.3,14.34,14.3,14.32,892170.0,14.3,14.34,14.3,14.32,892170.0
2016-05-06 15:30:00,14.32,14.33,14.3,14.3,1529340.0,14.32,14.33,14.3,14.3,1529340.0
2016-05-06 15:40:00,14.3,14.32,14.27,14.29,1936680.0,14.3,14.32,14.27,14.29,1936680.0
2016-05-06 15:50:00,14.29,14.33,14.27,14.33,3607935.0,14.29,14.33,14.27,14.33,3607935.0
2016-05-09 09:30:00,14.38,14.41,14.2,14.27,3934275.0,14.38,14.41,14.2,14.27,3934275.0
2016-05-09 09:40:00,14.27,14.28,14.15,14.2,3173115.0,14.27,14.28,14.15,14.2,3173115.0
2016-05-09 09:50:00,14.19,14.22,14.1,14.14,3119040.0,14.19,14.22,14.1,14.14,3119040.0
2016-05-09 10:00:00,14.15,14.16,14.07,14.13,2147385.0,14.15,14.16,14.07,14.13,2147385.0
2016-05-09 10:10:00,14.12,14.22,14.1,14.19,1827660.0,14.12,14.22,14.1,14.19,1827660.0
2016-05-09 10:20:00,14.2,14.29,14.19,14.22,2744835.0,14.2,14.29,14.19,14.22,2744835.0
2016-05-09 10:30:00,14.22,14.23,14.15,14.19,1388040.0,14.22,14.23,14.15,14.19,1388040.0
2016-05-09 10:40:00,14.18,14.21,14.17,14.18,703965.0,14.18,14.21,14.17,14.18,703965.0
2016-05-09 10:50:00,14.2,14.22,14.18,14.19,1362615.0,14.2,14.22,14.18,14.19,1362615.0
2016-05-09 11:00:00,14.2,14.23,14.17,14.18,1067220.0,14.2,14.23,14.17,14.18,1067220.0
2016-05-09 11:10:00,14.18,14.19,14.11,14.14,1086360.0,14.18,14.19,14.11,14.14,1086360.0
2016-05-09 11:20:00,14.14,14.14,14.07,14.08,907815.0,14.14,14.14,14.07,14.08,907815.0
2016-05-09 11:30:00,14.08,14.11,14.04,14.1,1225440.0,14.08,14.11,14.04,14.1,1225440.0
2016-05-09 11:40:00,14.1,14.11,14.04,14.04,1201170.0,14.1,14.11,14.04,14.04,1201170.0
2016-05-09 11:50:00,14.04,14.05,13.98,13.99,2346420.0,14.04,14.05,13.98,13.99,2346420.0
2016-05-09 12:00:00,13.98,13.99,13.92,13.93,1705065.0,13.98,13.99,13.92,13.93,1705065.0
2016-05-09 12:10:00,13.93,13.98,13.93,13.96,2083590.0,13.93,13.98,13.93,13.96,2083590.0
2016-05-09 12:20:00,13.97,13.99,13.94,13.94,1270200.0,13.97,13.99,13.94,13.94,1270200.0
2016-05-09 12:30:00,13.94,13.96,13.89,13.89,1233150.0,13.94,13.96,13.89,13.89,1233150.0
2016-05-09 12:40:00,13.88,13.9,13.83,13.83,1967250.0,13.88,13.9,13.83,13.83,1967250.0
2016-05-09 12:50:00,13.83,13.86,13.79,13.85,2527815.0,13.83,13.86,13.79,13.85,2527815.0
2016-05-09 13:00:00,13.85,13.95,13.84,13.94,2031555.0,13.85,13.95,13.84,13.94,2031555.0
2016-05-09 13:10:00,13.94,13.94,13.9,13.93,1011150.0,13.94,13.94,13.9,13.93,1011150.0
2016-05-09 13:20:00,13.93,13.99,13.93,13.97,1035225.0,13.93,13.99,13.93,13.97,1035225.0
2016-05-09 13:30:00,13.97,13.99,13.95,13.96,1177290.0,13.97,13.99,13.95,13.96,1177290.0
2016-05-09 13:40:00,13.96,14.0,13.96,13.97,959745.0,13.96,14.0,13.96,13.97,959745.0
2016-05-09 13:50:00,13.96,14.02,13.92,13.92,1388895.0,13.96,14.02,13.92,13.92,1388895.0
2016-05-09 14:00:00,13.92,13.93,13.88,13.91,807285.0,13.92,13.93,13.88,13.91,807285.0
2016-05-09 14:10:00,13.9,13.92,13.87,13.87,1013310.0,13.9,13.92,13.87,13.87,1013310.0
2016-05-09 14:20:00,13.88,13.91,13.87,13.87,930960.0,13.88,13.91,13.87,13.87,930960.0
2016-05-09 14:30:00,13.87,13.93,13.87,13.93,981150.0,13.87,13.93,13.87,13.93,981150.0
2016-05-09 14:40:00,13.93,13.95,13.92,13.93,819345.0,13.93,13.95,13.92,13.93,819345.0
2016-05-09 14:50:00,13.93,13.97,13.93,13.97,733635.0,13.93,13.97,13.93,13.97,733635.0
2016-05-09 15:00:00,13.97,13.97,13.93,13.94,541365.0,13.97,13.97,13.93,13.94,541365.0
2016-05-09 15:10:00,13.94,13.97,13.93,13.96,616005.0,13.94,13.97,13.93,13.96,616005.0
2016-05-09 15:20:00,13.96,13.97,13.93,13.93,841695.0,13.96,13.97,13.93,13.93,841695.0
2016-05-09 15:30:00,13.93,13.95,13.93,13.94,1111005.0,13.93,13.95,13.93,13.94,1111005.0
2016-05-09 15:40:00,13.94,13.95,13.92,13.92,1318620.0,13.94,13.95,13.92,13.92,1318620.0
2016-05-09 15:50:00,13.93,13.93,13.91,13.92,2997105.0,13.93,13.93,13.91,13.92,2997105.0
2016-05-10 09:30:00,13.84,13.88,13.67,13.77,7598790.0,13.84,13.88,13.67,13.77,7598790.0
2016-05-10 09:40:00,13.75,13.96,13.75,13.94,3528795.0,13.75,13.96,13.75,13.94,3528795.0
2016-05-10 09:50:00,13.94,13.94,13.79,13.8,2203335.0,13.94,13.94,13.79,13.8,2203335.0
2016-05-10 10:00:00,13.81,13.83,13.69,13.71,2304030.0,13.81,13.83,13.69,13.71,2304030.0
2016-05-10 10:10:00,13.71,13.78,13.71,13.74,1805130.0,13.71,13.78,13.71,13.74,1805130.0
2016-05-10 10:20:00,13.75,13.78,13.71,13.77,1359930.0,13.75,13.78,13.71,13.77,1359930.0
2016-05-10 10:30:00,13.77,13.85,13.77,13.79,1719780.0,13.77,13.85,13.77,13.79,1719780.0
2016-05-10 10:40:00,13.79,13.84,13.78,13.84,1491315.0,13.79,13.84,13.78,13.84,1491315.0
2016-05-10 10:50:00,13.84,13.85,13.77,13.81,1103715.0,13.84,13.85,13.77,13.81,1103715.0
2016-05-10 11:00:00,13.81,13.82,13.79,13.8,729015.0,13.81,13.82,13.79,13.8,729015.0
2016-05-10 11:10:00,13.81,13.85,13.79,13.83,751020.0,13.81,13.85,13.79,13.83,751020.0
2016-05-10 11:20:00,13.84,13.85,13.82,13.85,764340.0,13.84,13.85,13.82,13.85,764340.0
2016-05-10 11:30:00,13.85,13.93,13.84,13.88,1765245.0,13.85,13.93,13.84,13.88,1765245.0
2016-05-10 11:40:00,13.88,13.88,13.81,13.83,1346925.0,13.88,13.88,13.81,13.83,1346925.0
2016-05-10 11:50:00,13.83,13.86,13.81,13.82,825765.0,13.83,13.86,13.81,13.82,825765.0
2016-05-10 12:00:00,13.82,13.84,13.8,13.8,881205.0,13.82,13.84,13.8,13.8,881205.0
2016-05-10 12:10:00,13.8,13.84,13.79,13.8,864165.0,13.8,13.84,13.79,13.8,864165.0
2016-05-10 12:20:00,13.8,13.81,13.75,13.78,856770.0,13.8,13.81,13.75,13.78,856770.0
2016-05-10 12:30:00,13.78,13.8,13.74,13.74,701010.0,13.78,13.8,13.74,13.74,701010.0
2016-05-10 12:40:00,13.74,13.78,13.74,13.77,434910.0,13.74,13.78,13.74,13.77,434910.0
2016-05-10 12:50:00,13.78,13.81,13.77,13.8,617730.0,13.78,13.81,13.77,13.8,617730.0
2016-05-10 13:00:00,13.8,13.81,13.74,13.75,599370.0,13.8,13.81,13.74,13.75,599370.0
2016-05-10 13:10:00,13.75,13.76,13.72,13.74,913785.0,13.75,13.76,13.72,13.74,913785.0
2016-05-10 13:20:00,13.74,13.75,13.72,13.74,497595.0,13.74,13.75,13.72,13.74,497595.0
2016-05-10 13:30:00,13.74,13.81,13.74,13.8,709395.0,13.74,13.81,13.74,13.8,709395.0
2016-05-10 13:40:00,13.8,13.86,13.78,13.83,1070190.0,13.8,13.86,13.78,13.83,1070190.0
2016-05-10 13:50:00,13.83,13.86,13.81,13.85,564750.0,13.83,13.86,13.81,13.85,564750.0
2016-05-10 14:00:00,13.85,13.9,13.84,13.86,1309470.0,13.85,13.9,13.84,13.86,1309470.0
2016-05-10 14:10:00,13.86,13.88,13.85,13.87,593655.0,13.86,13.88,13.85,13.87,593655.0
2016-05-10 14:20:00,13.86,13.92,13.86,13.89,883665.0,13.86,13.92,13.86,13.89,883665.0
2016-05-10 14:30:00,13.9,13.9,13.85,13.87,590595.0,13.9,13.9,13.85,13.87,590595.0
2016-05-10 14:40:00,13.87,13.9,13.87,13.88,426300.0,13.87,13.9,13.87,13.88,426300.0
2016-05-10 14:50:00,13.88,13.89,13.86,13.87,564765.0,13.88,13.89,13.86,13.87,564765.0
2016-05-10 15:00:00,13.86,13.88,13.84,13.84,385560.0,13.86,13.88,13.84,13.84,385560.0
2016-05-10 15:10:00,13.84,13.85,13.8,13.8,1214265.0,13.84,13.85,13.8,13.8,1214265.0
2016-05-10 15:20:00,13.8,13.85,13.79,13.84,758730.0,13.8,13.85,13.79,13.84,758730.0
2016-05-10 15:30:00,13.84,13.88,13.84,13.87,1321080.0,13.84,13.88,13.84,13.87,1321080.0
2016-05-10 15:40:00,13.86,13.92,13.86,13.9,1480815.0,13.86,13.92,13.86,13.9,1480815.0
2016-05-10 15:50:00,13.9,13.92,13.89,13.91,3184395.0,13.9,13.92,13.89,13.91,3184395.0
2016-05-11 09:30:00,13.84,13.92,13.74,13.91,2878500.0,13.84,13.92,13.74,13.91,2878500.0
2016-05-11 09:40:00,13.89,14.05,13.87,13.98,5599935.0,13.89,14.05,13.87,13.98,5599935.0
2016-05-11 09:50:00,13.98,13.99,13.91,13.95,3346590.0,13.98,13.99,13.91,13.95,3346590.0
2016-05-11 10:00:00,13.95,14.12,13.95,14.1,4124775.0,13.95,14.12,13.95,14.1,4124775.0
2016-05-11 10:10:00,14.1,14.16,14.06,14.12,3752175.0,14.1,14.16,14.06,14.12,3752175.0
2016-05-11 10:20:00,14.12,14.18,14.1,14.13,2760360.0,14.12,14.18,14.1,14.13,2760360.0
2016-05-11 10:30:00,14.15,14.17,14.1,14.13,1408380.0,14.15,14.17,14.1,14.13,1408380.0
2016-05-11 10:40:00,14.12,14.13,14.07,14.08,1163085.0,14.12,14.13,14.07,14.08,1163085.0
2016-05-11 10:50:00,14.08,14.12,14.07,14.09,1065945.0,14.08,14.12,14.07,14.09,1065945.0
2016-05-11 11:00:00,14.1,14.1,14.0,14.02,1294365.0,14.1,14.1,14.0,14.02,1294365.0
2016-05-11 11:10:00,14.02,14.14,14.02,14.13,1210410.0,14.02,14.14,14.02,14.13,1210410.0
2016-05-11 11:20:00,14.14,14.21,14.12,14.19,1725210.0,14.14,14.21,14.12,14.19,1725210.0
2016-05-11 11:30:00,14.19,14.23,14.16,14.2,1349640.0,14.19,14.23,14.16,14.2,1349640.0
2016-05-11 11:40:00,14.2,14.26,14.19,14.25,1177650.0,14.2,14.26,14.19,14.25,1177650.0
2016-05-11 11:50:00,14.24,14.3,14.24,14.26,2016180.0,14.24,14.3,14.24,14.26,2016180.0
2016-05-11 12:00:00,14.26,14.27,14.23,14.25,546255.0,14.26,14.27,14.23,14.25,546255.0
2016-05-11 12:10:00,14.27,14.33,14.25,14.3,1248690.0,14.27,14.33,14.25,14.3,1248690.0
2016-05-11 12:20:00,14.3,14.31,14.27,14.31,1016595.0,14.3,14.31,14.27,14.31,1016595.0
2016-05-11 12:30:00,14.3,14.33,14.27,14.3,1247730.0,14.3,14.33,14.27,14.3,1247730.0
2016-05-11 12:40:00,14.3,14.37,14.3,14.35,1466550.0,14.3,14.37,14.3,14.35,1466550.0
2016-05-11 12:50:00,14.35,14.35,14.31,14.32,676290.0,14.35,14.35,14.31,14.32,676290.0
2016-05-11 13:00:00,14.31,14.32,14.27,14.27,772125.0,14.31,14.32,14.27,14.27,772125.0
2016-05-11 13:10:00,14.28,14.28,14.18,14.2,1248705.0,14.28,14.28,14.18,14.2,1248705.0
2016-05-11 13:20:00,14.2,14.2,14.14,14.16,721110.0,14.2,14.2,14.14,14.16,721110.0
2016-05-11 13:30:00,14.16,14.19,14.14,14.17,840420.0,14.16,14.19,14.14,14.17,840420.0
2016-05-11 13:40:00,14.16,14.2,14.11,14.13,1373535.0,14.16,14.2,14.11,14.13,1373535.0
2016-05-11 13:50:00,14.13,14.14,14.08,14.09,783345.0,14.13,14.14,14.08,14.09,783345.0
2016-05-11 14:00:00,14.08,14.09,14.02,14.02,1186335.0,14.08,14.09,14.02,14.02,1186335.0
2016-05-11 14:10:00,14.02,14.07,14.0,14.04,1591200.0,14.02,14.07,14.0,14.04,1591200.0
2016-05-11 14:20:00,14.04,14.09,14.04,14.07,748335.0,14.04,14.09,14.04,14.07,748335.0
2016-05-11 14:30:00,14.07,14.11,14.02,14.04,1220280.0,14.07,14.11,14.02,14.04,1220280.0
2016-05-11 14:40:00,14.04,14.07,14.02,14.03,797745.0,14.04,14.07,14.02,14.03,797745.0
2016-05-11 14:50:00,14.03,14.08,14.03,14.05,706650.0,14.03,14.08,14.03,14.05,706650.0
2016-05-11 15:00:00,14.05,14.07,14.03,14.04,473115.0,14.05,14.07,14.03,14.04,473115.0
2016-05-11 15:10:00,14.04,14.05,14.0,14.01,717615.0,14.04,14.05,14.0,14.01,717615.0
2016-05-11 15:20:00,14.0,14.03,13.99,14.02,557010.0,14.0,14.03,13.99,14.02,557010.0
2016-05-11 15:30:00,14.0,14.04,13.97,13.97,1028865.0,14.0,14.04,13.97,13.97,1028865.0
2016-05-11 15:40:00,13.97,13.98,13.91,13.92,1977960.0,13.97,13.98,13.91,13.92,1977960.0
2016-05-11 15:50:00,13.93,13.95,13.91,13.93,2699205.0,13.93,13.95,13.91,13.93,2699205.0
2016-05-12 09:30:00,14.1,14.11,13.94,14.01,3158835.0,14.1,14.11,13.94,14.01,3158835.0
2016-05-12 09:40:00,14.01,14.03,13.8,13.96,3477270.0,14.01,14.03,13.8,13.96,3477270.0
2016-05-12 09:50:00,13.97,13.98,13.84,13.88,1649325.0,13.97,13.98,13.84,13.88,1649325.0
2016-05-12 10:00:00,13.88,13.9,13.8,13.8,1590870.0,13.88,13.9,13.8,13.8,1590870.0
2016-05-12 10:10:00,13.83,13.92,13.8,13.8,1059735.0,13.83,13.92,13.8,13.8,1059735.0
2016-05-12 10:20:00,13.8,13.84,13.74,13.79,1368855.0,13.8,13.84,13.74,13.79,1368855.0
2016-05-12 10:30:00,13.8,13.8,13.74,13.76,919605.0,13.8,13.8,13.74,13.76,919605.0
2016-05-12 10:40:00,13.76,13.76,13.69,13.72,1865265.0,13.76,13.76,13.69,13.72,1865265.0
2016-05-12 10:50:00,13.72,13.73,13.67,13.71,1383450.0,13.72,13.73,13.67,13.71,1383450.0
2016-05-12 11:00:00,13.72,13.75,13.58,13.59,2811780.0,13.72,13.75,13.58,13.59,2811780.0
2016-05-12 11:10:00,13.6,13.63,13.58,13.63,1616100.0,13.6,13.63,13.58,13.63,1616100.0
2016-05-12 11:20:00,13.63,13.7,13.6,13.68,1277295.0,13.63,13.7,13.6,13.68,1277295.0
2016-05-12 11:30:00,13.67,13.73,13.65,13.7,864000.0,13.67,13.73,13.65,13.7,864000.0
2016-05-12 11:40:00,13.7,13.71,13.66,13.67,1080390.0,13.7,13.71,13.66,13.67,1080390.0
2016-05-12 11:50:00,13.68,13.68,13.6,13.6,757305.0,13.68,13.68,13.6,13.6,757305.0
2016-05-12 12:00:00,13.61,13.72,13.58,13.7,2058390.0,13.61,13.72,13.58,13.7,2058390.0
2016-05-12 12:10:00,13.7,13.73,13.69,13.7,973140.0,13.7,13.73,13.69,13.7,973140.0
2016-05-12 12:20:00,13.7,13.75,13.7,13.75,639195.0,13.7,13.75,13.7,13.75,639195.0
2016-05-12 12:30:00,13.75,13.76,13.67,13.68,1209390.0,13.75,13.76,13.67,13.68,1209390.0
2016-05-12 12:40:00,13.69,13.75,13.69,13.75,463020.0,13.69,13.75,13.69,13.75,463020.0
2016-05-12 12:50:00,13.75,13.76,13.72,13.74,512955.0,13.75,13.76,13.72,13.74,512955.0
2016-05-12 13:00:00,13.74,13.77,13.73,13.73,504900.0,13.74,13.77,13.73,13.73,504900.0
2016-05-12 13:10:00,13.73,13.73,13.68,13.71,474780.0,13.73,13.73,13.68,13.71,474780.0
2016-05-12 13:20:00,13.71,13.75,13.71,13.74,632040.0,13.71,13.75,13.71,13.74,632040.0
2016-05-12 13:30:00,13.75,13.76,13.7,13.73,376860.0,13.75,13.76,13.7,13.73,376860.0
2016-05-12 13:40:00,13.73,13.75,13.72,13.73,572085.0,13.73,13.75,13.72,13.73,572085.0
2016-05-12 13:50:00,13.73,13.76,13.7,13.75,397530.0,13.73,13.76,13.7,13.75,397530.0
2016-05-12 14:00:00,13.75,13.83,13.75,13.82,1099605.0,13.75,13.83,13.75,13.82,1099605.0
2016-05-12 14:10:00,13.82,13.92,13.81,13.86,1348920.0,13.82,13.92,13.81,13.86,1348920.0
2016-05-12 14:20:00,13.87,13.9,13.84,13.89,912210.0,13.87,13.9,13.84,13.89,912210.0
2016-05-12 14:30:00,13.89,13.93,13.87,13.92,1099620.0,13.89,13.93,13.87,13.92,1099620.0
2016-05-12 14:40:00,13.92,13.97,13.87,13.97,1015860.0,13.92,13.97,13.87,13.97,1015860.0
2016-05-12 14:50:00,13.97,13.97,13.92,13.94,858615.0,13.97,13.97,13.92,13.94,858615.0
2016-05-12 15:00:00,13.94,13.94,13.89,13.92,667665.0,13.94,13.94,13.89,13.92,667665.0
2016-05-12 15:10:00,13.92,13.95,13.88,13.88,644205.0,13.92,13.95,13.88,13.88,644205.0
2016-05-12 15:20:00,13.88,13.89,13.84,13.88,755310.0,13.88,13.89,13.84,13.88,755310.0
2016-05-12 15:30:00,13.88,13.88,13.84,13.84,769005.0,13.88,13.88,13.84,13.84,769005.0
2016-05-12 15:40:00,13.84,13.86,13.83,13.86,1040910.0,13.84,13.86,13.83,13.86,1040910.0
2016-05-12 15:50:00,13.86,13.86,13.8,13.81,1746735.0,13.86,13.86,13.8,13.81,1746735.0
2016-05-13 09:30:00,13.85,14.05,13.82,14.03,2668800.0,13.85,14.05,13.82,14.03,2668800.0
2016-05-13 09:40:00,14.02,14.08,14.0,14.08,2794365.0,14.02,14.08,14.0,14.08,2794365.0
2016-05-13 09:50:00,14.07,14.08,13.89,13.94,1813920.0,14.07,14.08,13.89,13.94,1813920.0
2016-05-13 10:00:00,13.94,14.02,13.92,13.94,1120710.0,13.94,14.02,13.92,13.94,1120710.0
2016-05-13 10:10:00,13.94,14.02,13.88,13.98,797910.0,13.94,14.02,13.88,13.98,797910.0
2016-05-13 10:20:00,13.99,14.04,13.96,13.96,1604055.0,13.99,14.04,13.96,13.96,1604055.0
2016-05-13 10:30:00,13.95,13.97,13.9,13.91,714360.0,13.95,13.97,13.9,13.91,714360.0
2016-05-13 10:40:00,13.92,14.0,13.9,13.97,902655.0,13.92,14.0,13.9,13.97,902655.0
2016-05-13 10:50:00,13.96,14.03,13.96,14.03,986490.0,13.96,14.03,13.96,14.03,986490.0
2016-05-13 11:00:00,14.02,14.06,14.01,14.01,606420.0,14.02,14.06,14.01,14.01,606420.0
2016-05-13 11:10:00,14.02,14.03,13.97,14.0,525315.0,14.02,14.03,13.97,14.0,525315.0
2016-05-13 11:20:00,14.01,14.01,13.96,13.99,525360.0,14.01,14.01,13.96,13.99,525360.0
2016-05-13 11:30:00,13.99,14.0,13.93,13.95,792270.0,13.99,14.0,13.93,13.95,792270.0
2016-05-13 11:40:00,13.95,13.97,13.91,13.94,610785.0,13.95,13.97,13.91,13.94,610785.0
2016-05-13 11:50:00,13.94,13.94,13.9,13.9,419730.0,13.94,13.94,13.9,13.9,419730.0
2016-05-13 12:00:00,13.91,13.94,13.87,13.93,969780.0,13.91,13.94,13.87,13.93,969780.0
2016-05-13 12:10:00,13.93,13.95,13.92,13.94,946590.0,13.93,13.95,13.92,13.94,946590.0
2016-05-13 12:20:00,13.95,13.97,13.93,13.95,291855.0,13.95,13.97,13.93,13.95,291855.0
2016-05-13 12:30:00,13.96,13.96,13.9,13.9,289440.0,13.96,13.96,13.9,13.9,289440.0
2016-05-13 12:40:00,13.91,13.92,13.87,13.9,545985.0,13.91,13.92,13.87,13.9,545985.0
2016-05-13 12:50:00,13.9,13.91,13.85,13.87,275715.0,13.9,13.91,13.85,13.87,275715.0
2016-05-13 13:00:00,13.87,13.89,13.85,13.87,423075.0,13.87,13.89,13.85,13.87,423075.0
2016-05-13 13:10:00,13.87,13.88,13.86,13.87,259440.0,13.87,13.88,13.86,13.87,259440.0
2016-05-13 13:20:00,13.86,13.87,13.84,13.84,437745.0,13.86,13.87,13.84,13.84,437745.0
2016-05-13 13:30:00,13.84,13.85,13.8,13.84,1294110.0,13.84,13.85,13.8,13.84,1294110.0
2016-05-13 13:40:00,13.83,13.86,13.82,13.83,633075.0,13.83,13.86,13.82,13.83,633075.0
2016-05-13 13:50:00,13.83,13.83,13.8,13.83,671025.0,13.83,13.83,13.8,13.83,671025.0
2016-05-13 14:00:00,13.83,13.86,13.82,13.85,667335.0,13.83,13.86,13.82,13.85,667335.0
2016-05-13 14:10:00,13.84,13.87,13.82,13.85,760365.0,13.84,13.87,13.82,13.85,760365.0
2016-05-13 14:20:00,13.85,13.85,13.78,13.81,769095.0,13.85,13.85,13.78,13.81,769095.0
2016-05-13 14:30:00,13.81,13.88,13.8,13.86,1011570.0,13.81,13.88,13.8,13.86,1011570.0
2016-05-13 14:40:00,13.86,13.87,13.83,13.85,756765.0,13.86,13.87,13.83,13.85,756765.0
2016-05-13 14:50:00,13.86,13.87,13.83,13.85,394785.0,13.86,13.87,13.83,13.85,394785.0
2016-05-13 15:00:00,13.85,13.87,13.84,13.86,507525.0,13.85,13.87,13.84,13.86,507525.0
2016-05-13 15:10:00,13.86,13.91,13.86,13.9,1315260.0,13.86,13.91,13.86,13.9,1315260.0
2016-05-13 15:20:00,13.9,13.91,13.84,13.84,737955.0,13.9,13.91,13.84,13.84,737955.0
2016-05-13 15:30:00,13.84,13.86,13.83,13.85,448605.0,13.84,13.86,13.83,13.85,448605.0
2016-05-13 15:40:00,13.85,13.88,13.82,13.85,1075290.0,13.85,13.88,13.82,13.85,1075290.0
2016-05-13 15:50:00,13.85,13.87,13.83,13.85,2425755.0,13.85,13.87,13.83,13.85,2425755.0
2016-05-16 09:30:00,13.88,14.12,13.87,14.02,3753330.0,13.88,14.12,13.87,14.02,3753330.0
2016-05-16 09:40:00,14.02,14.08,13.97,14.02,1822980.0,14.02,14.08,13.97,14.02,1822980.0
2016-05-16 09:50:00,14.03,14.05,13.96,14.02,1302660.0,14.03,14.05,13.96,14.02,1302660.0
2016-05-16 10:00:00,14.02,14.11,14.01,14.11,1528260.0,14.02,14.11,14.01,14.11,1528260.0
2016-05-16 10:10:00,14.1,14.14,14.05,14.05,1256535.0,14.1,14.14,14.05,14.05,1256535.0
2016-05-16 10:20:00,14.05,14.13,14.04,14.13,1491870.0,14.05,14.13,14.04,14.13,1491870.0
2016-05-16 10:30:00,14.13,14.17,14.12,14.14,1873590.0,14.13,14.17,14.12,14.14,1873590.0
2016-05-16 10:40:00,14.15,14.15,14.09,14.12,1238820.0,14.15,14.15,14.09,14.12,1238820.0
2016-05-16 10:50:00,14.14,14.18,14.13,14.17,844110.0,14.14,14.18,14.13,14.17,844110.0
2016-05-16 11:00:00,14.17,14.21,14.16,14.16,1814085.0,14.17,14.21,14.16,14.16,1814085.0
2016-05-16 11:10:00,14.15,14.19,14.14,14.14,988905.0,14.15,14.19,14.14,14.14,988905.0
2016-05-16 11:20:00,14.14,14.16,14.07,14.14,833610.0,14.14,14.16,14.07,14.14,833610.0
2016-05-16 11:30:00,14.14,14.15,14.1,14.1,353085.0,14.14,14.15,14.1,14.1,353085.0
2016-05-16 11:40:00,14.1,14.13,14.08,14.08,267540.0,14.1,14.13,14.08,14.08,267540.0
2016-05-16 11:50:00,14.09,14.1,14.08,14.09,329715.0,14.09,14.1,14.08,14.09,329715.0
2016-05-16 12:00:00,14.08,14.09,14.02,14.05,554670.0,14.08,14.09,14.02,14.05,554670.0
2016-05-16 12:10:00,14.06,14.07,14.01,14.01,542400.0,14.06,14.07,14.01,14.01,542400.0
2016-05-16 12:20:00,14.01,14.02,13.97,13.98,690450.0,14.01,14.02,13.97,13.98,690450.0
2016-05-16 12:30:00,13.98,13.99,13.94,13.95,1390950.0,13.98,13.99,13.94,13.95,1390950.0
2016-05-16 12:40:00,13.94,13.95,13.93,13.94,852825.0,13.94,13.95,13.93,13.94,852825.0
2016-05-16 12:50:00,13.94,13.99,13.94,13.96,713505.0,13.94,13.99,13.94,13.96,713505.0
2016-05-16 13:00:00,13.95,13.99,13.94,13.94,323460.0,13.95,13.99,13.94,13.94,323460.0
2016-05-16 13:10:00,13.94,13.97,13.94,13.94,258900.0,13.94,13.97,13.94,13.94,258900.0
2016-05-16 13:20:00,13.94,13.95,13.91,13.92,642975.0,13.94,13.95,13.91,13.92,642975.0
2016-05-16 13:30:00,13.92,13.94,13.89,13.89,672840.0,13.92,13.94,13.89,13.89,672840.0
2016-05-16 13:40:00,13.89,13.95,13.88,13.9,1209360.0,13.89,13.95,13.88,13.9,1209360.0
2016-05-16 13:50:00,13.89,13.89,13.86,13.87,927120.0,13.89,13.89,13.86,13.87,927120.0
2016-05-16 14:00:00,13.87,13.91,13.87,13.9,454905.0,13.87,13.91,13.87,13.9,454905.0
2016-05-16 14:10:00,13.89,13.92,13.87,13.87,1133535.0,13.89,13.92,13.87,13.87,1133535.0
2016-05-16 14:20:00,13.88,13.9,13.86,13.89,661275.0,13.88,13.9,13.86,13.89,661275.0
2016-05-16 14:30:00,13.89,13.92,13.89,13.9,329850.0,13.89,13.92,13.89,13.9,329850.0
2016-05-16 14:40:00,13.91,13.91,13.89,13.91,271350.0,13.91,13.91,13.89,13.91,271350.0
2016-05-16 14:50:00,13.91,13.93,13.89,13.9,330030.0,13.91,13.93,13.89,13.9,330030.0
2016-05-16 15:00:00,13.9,13.95,13.9,13.94,443610.0,13.9,13.95,13.9,13.94,443610.0
2016-05-16 15:10:00,13.94,13.95,13.9,13.9,378720.0,13.94,13.95,13.9,13.9,378720.0
2016-05-16 15:20:00,13.9,13.93,13.89,13.9,378075.0,13.9,13.93,13.89,13.9,378075.0
2016-05-16 15:30:00,13.9,13.91,13.87,13.88,598020.0,13.9,13.91,13.87,13.88,598020.0
2016-05-16 15:40:00,13.89,13.9,13.87,13.88,759420.0,13.89,13.9,13.87,13.88,759420.0
2016-05-16 15:50:00,13.89,13.9,13.87,13.88,1898595.0,13.89,13.9,13.87,13.88,1898595.0
2016-05-17 09:30:00,13.94,13.99,13.82,13.89,2270310.0,13.94,13.99,13.82,13.89,2270310.0
2016-05-17 09:40:00,13.89,13.89,13.79,13.84,1330455.0,13.89,13.89,13.79,13.84,1330455.0
2016-05-17 09:50:00,13.84,13.94,13.84,13.89,1145070.0,13.84,13.94,13.84,13.89,1145070.0
2016-05-17 10:00:00,13.88,13.9,13.77,13.78,1353525.0,13.88,13.9,13.77,13.78,1353525.0
2016-05-17 10:10:00,13.78,13.83,13.77,13.82,1322595.0,13.78,13.83,13.77,13.82,1322595.0
2016-05-17 10:20:00,13.83,13.84,13.78,13.79,703155.0,13.83,13.84,13.78,13.79,703155.0
2016-05-17 10:30:00,13.79,13.8,13.73,13.77,1602210.0,13.79,13.8,13.73,13.77,1602210.0
2016-05-17 10:40:00,13.77,13.81,13.76,13.78,711285.0,13.77,13.81,13.76,13.78,711285.0
2016-05-17 10:50:00,13.77,13.81,13.76,13.78,785205.0,13.77,13.81,13.76,13.78,785205.0
2016-05-17 11:00:00,13.78,13.79,13.74,13.74,474045.0,13.78,13.79,13.74,13.74,474045.0
2016-05-17 11:10:00,13.74,13.81,13.73,13.78,642195.0,13.74,13.81,13.73,13.78,642195.0
2016-05-17 11:20:00,13.78,13.8,13.75,13.76,313275.0,13.78,13.8,13.75,13.76,313275.0
2016-05-17 11:30:00,13.75,13.81,13.75,13.78,600300.0,13.75,13.81,13.75,13.78,600300.0
2016-05-17 11:40:00,13.79,13.84,13.79,13.83,893325.0,13.79,13.84,13.79,13.83,893325.0
2016-05-17 11:50:00,13.82,13.84,13.8,13.8,211260.0,13.82,13.84,13.8,13.8,211260.0
2016-05-17 12:00:00,13.81,13.83,13.8,13.82,417120.0,13.81,13.83,13.8,13.82,417120.0
2016-05-17 12:10:00,13.81,13.84,13.8,13.81,429675.0,13.81,13.84,13.8,13.81,429675.0
2016-05-17 12:20:00,13.81,13.81,13.77,13.78,171000.0,13.81,13.81,13.77,13.78,171000.0
2016-05-17 12:30:00,13.77,13.8,13.76,13.8,1076265.0,13.77,13.8,13.76,13.8,1076265.0
2016-05-17 12:40:00,13.8,13.82,13.78,13.78,245025.0,13.8,13.82,13.78,13.78,245025.0
2016-05-17 12:50:00,13.78,13.8,13.78,13.78,176760.0,13.78,13.8,13.78,13.78,176760.0
2016-05-17 13:00:00,13.79,13.81,13.79,13.81,240855.0,13.79,13.81,13.79,13.81,240855.0
2016-05-17 13:10:00,13.8,13.81,13.79,13.79,447285.0,13.8,13.81,13.79,13.79,447285.0
2016-05-17 13:20:00,13.8,13.82,13.79,13.8,1631445.0,13.8,13.82,13.79,13.8,1631445.0
2016-05-17 13:30:00,13.79,13.8,13.78,13.78,379515.0,13.79,13.8,13.78,13.78,379515.0
2016-05-17 13:40:00,13.78,13.78,13.76,13.77,259995.0,13.78,13.78,13.76,13.77,259995.0
2016-05-17 13:50:00,13.77,13.79,13.75,13.75,935895.0,13.77,13.79,13.75,13.75,935895.0
2016-05-17 14:00:00,13.75,13.77,13.73,13.73,494310.0,13.75,13.77,13.73,13.73,494310.0
2016-05-17 14:10:00,13.73,13.75,13.69,13.7,1480275.0,13.73,13.75,13.69,13.7,1480275.0
2016-05-17 14:20:00,13.7,13.71,13.65,13.67,1206360.0,13.7,13.71,13.65,13.67,1206360.0
2016-05-17 14:30:00,13.67,13.69,13.64,13.68,804795.0,13.67,13.69,13.64,13.68,804795.0
2016-05-17 14:40:00,13.67,13.72,13.66,13.69,1158240.0,13.67,13.72,13.66,13.69,1158240.0
2016-05-17 14:50:00,13.69,13.7,13.65,13.67,752490.0,13.69,13.7,13.65,13.67,752490.0
2016-05-17 15:00:00,13.67,13.7,13.63,13.68,828105.0,13.67,13.7,13.63,13.68,828105.0
2016-05-17 15:10:00,13.67,13.68,13.62,13.62,831270.0,13.67,13.68,13.62,13.62,831270.0
2016-05-17 15:20:00,13.62,13.65,13.6,13.65,949455.0,13.62,13.65,13.6,13.65,949455.0
2016-05-17 15:30:00,13.65,13.67,13.63,13.67,785625.0,13.65,13.67,13.63,13.67,785625.0
2016-05-17 15:40:00,13.67,13.68,13.63,13.63,829050.0,13.67,13.68,13.63,13.63,829050.0
2016-05-17 15:50:00,13.63,13.66,13.62,13.65,2524515.0,13.63,13.66,13.62,13.65,2524515.0
2016-05-18 09:30:00,13.94,14.1,13.85,13.89,8686110.0,13.94,14.1,13.85,13.89,8686110.0
2016-05-18 09:40:00,13.89,14.04,13.87,14.04,3900465.0,13.89,14.04,13.87,14.04,3900465.0
2016-05-18 09:50:00,14.04,14.16,14.04,14.14,4083765.0,14.04,14.16,14.04,14.14,4083765.0
2016-05-18 10:00:00,14.14,14.2,14.14,14.17,2529615.0,14.14,14.2,14.14,14.17,2529615.0
2016-05-18 10:10:00,14.17,14.35,14.17,14.33,4362030.0,14.17,14.35,14.17,14.33,4362030.0
2016-05-18 10:20:00,14.34,14.35,14.27,14.27,4122165.0,14.34,14.35,14.27,14.27,4122165.0
2016-05-18 10:30:00,14.27,14.29,14.21,14.23,3054555.0,14.27,14.29,14.21,14.23,3054555.0
2016-05-18 10:40:00,14.24,14.28,14.22,14.27,2835120.0,14.24,14.28,14.22,14.27,2835120.0
2016-05-18 10:50:00,14.25,14.26,14.2,14.24,903150.0,14.25,14.26,14.2,14.24,903150.0
2016-05-18 11:00:00,14.24,14.27,14.21,14.24,1452480.0,14.24,14.27,14.21,14.24,1452480.0
2016-05-18 11:10:00,14.23,14.23,14.17,14.19,1524690.0,14.23,14.23,14.17,14.19,1524690.0
2016-05-18 11:20:00,14.2,14.22,14.19,14.2,1459065.0,14.2,14.22,14.19,14.2,1459065.0
2016-05-18 11:30:00,14.2,14.21,14.18,14.19,1261365.0,14.2,14.21,14.18,14.19,1261365.0
2016-05-18 11:40:00,14.2,14.21,14.18,14.19,501450.0,14.2,14.21,14.18,14.19,501450.0
2016-05-18 11:50:00,14.19,14.21,14.16,14.17,573360.0,14.19,14.21,14.16,14.17,573360.0
2016-05-18 12:00:00,14.19,14.21,14.17,14.21,683820.0,14.19,14.21,14.17,14.21,683820.0
2016-05-18 12:10:00,14.2,14.21,14.16,14.19,1085190.0,14.2,14.21,14.16,14.19,1085190.0
2016-05-18 12:20:00,14.19,14.2,14.12,14.13,697455.0,14.19,14.2,14.12,14.13,697455.0
2016-05-18 12:30:00,14.12,14.14,14.08,14.1,1040865.0,14.12,14.14,14.08,14.1,1040865.0
2016-05-18 12:40:00,14.1,14.15,14.08,14.12,886830.0,14.1,14.15,14.08,14.12,886830.0
2016-05-18 12:50:00,14.13,14.16,14.08,14.14,822990.0,14.13,14.16,14.08,14.14,822990.0
2016-05-18 13:00:00,14.15,14.16,14.11,14.11,484845.0,14.15,14.16,14.11,14.11,484845.0
2016-05-18 13:10:00,14.12,14.14,14.12,14.13,323925.0,14.12,14.14,14.12,14.13,323925.0
2016-05-18 13:20:00,14.14,14.2,14.13,14.15,988740.0,14.14,14.2,14.13,14.15,988740.0
2016-05-18 13:30:00,14.15,14.17,14.13,14.13,351960.0,14.15,14.17,14.13,14.13,351960.0
2016-05-18 13:40:00,14.13,14.14,14.11,14.13,451620.0,14.13,14.14,14.11,14.13,451620.0
2016-05-18 13:50:00,14.12,14.13,14.08,14.08,466920.0,14.12,14.13,14.08,14.08,466920.0
2016-05-18 14:00:00,14.08,14.08,13.97,14.07,2664405.0,14.08,14.08,13.97,14.07,2664405.0
2016-05-18 14:10:00,14.07,14.08,13.99,14.08,1000920.0,14.07,14.08,13.99,14.08,1000920.0
2016-05-18 14:20:00,14.07,14.09,13.97,13.99,1125960.0,14.07,14.09,13.97,13.99,1125960.0
2016-05-18 14:30:00,13.99,14.04,13.92,14.01,1803330.0,13.99,14.04,13.92,14.01,1803330.0
2016-05-18 14:40:00,14.01,14.07,13.99,14.04,807675.0,14.01,14.07,13.99,14.04,807675.0
2016-05-18 14:50:00,14.05,14.11,14.05,14.09,919065.0,14.05,14.11,14.05,14.09,919065.0
2016-05-18 15:00:00,14.08,14.14,14.08,14.11,1024590.0,14.08,14.14,14.08,14.11,1024590.0
2016-05-18 15:10:00,14.1,14.11,14.02,14.05,660780.0,14.1,14.11,14.02,14.05,660780.0
2016-05-18 15:20:00,14.05,14.05,14.0,14.01,689190.0,14.05,14.05,14.0,14.01,689190.0
2016-05-18 15:30:00,14.01,14.05,14.0,14.0,1214790.0,14.01,14.05,14.0,14.0,1214790.0
2016-05-18 15:40:00,14.0,14.07,14.0,14.04,1118370.0,14.0,14.07,14.0,14.04,1118370.0
2016-05-18 15:50:00,14.05,14.09,14.03,14.08,2029200.0,14.05,14.09,14.03,14.08,2029200.0
2016-05-19 09:30:00,14.24,14.28,14.02,14.28,6964860.0,14.24,14.28,14.02,14.28,6964860.0
2016-05-19 09:40:00,14.28,14.43,14.23,14.31,7951005.0,14.28,14.43,14.23,14.31,7951005.0
2016-05-19 09:50:00,14.31,14.33,14.08,14.09,4199550.0,14.31,14.33,14.08,14.09,4199550.0
2016-05-19 10:00:00,14.08,14.18,14.03,14.12,3724725.0,14.08,14.18,14.03,14.12,3724725.0
2016-05-19 10:10:00,14.12,14.15,14.03,14.12,2135475.0,14.12,14.15,14.03,14.12,2135475.0
2016-05-19 10:20:00,14.11,14.17,14.03,14.14,2502390.0,14.11,14.17,14.03,14.14,2502390.0
2016-05-19 10:30:00,14.14,14.14,13.97,13.97,2148825.0,14.14,14.14,13.97,13.97,2148825.0
2016-05-19 10:40:00,13.97,14.05,13.95,14.01,2010570.0,13.97,14.05,13.95,14.01,2010570.0
2016-05-19 10:50:00,14.0,14.0,13.93,13.94,1517520.0,14.0,14.0,13.93,13.94,1517520.0
2016-05-19 11:00:00,13.95,13.98,13.92,13.93,1369485.0,13.95,13.98,13.92,13.93,1369485.0
2016-05-19 11:10:00,13.92,13.99,13.9,13.97,1336290.0,13.92,13.99,13.9,13.97,1336290.0
2016-05-19 11:20:00,13.98,13.98,13.93,13.96,1316355.0,13.98,13.98,13.93,13.96,1316355.0
2016-05-19 11:30:00,13.96,13.97,13.94,13.95,643410.0,13.96,13.97,13.94,13.95,643410.0
2016-05-19 11:40:00,13.95,13.97,13.91,13.92,945435.0,13.95,13.97,13.91,13.92,945435.0
2016-05-19 11:50:00,13.92,13.95,13.82,13.92,2911050.0,13.92,13.95,13.82,13.92,2911050.0
2016-05-19 12:00:00,13.92,13.98,13.9,13.95,714105.0,13.92,13.98,13.9,13.95,714105.0
2016-05-19 12:10:00,13.94,13.99,13.94,13.96,519030.0,13.94,13.99,13.94,13.96,519030.0
2016-05-19 12:20:00,13.97,13.97,13.91,13.92,404280.0,13.97,13.97,13.91,13.92,404280.0
2016-05-19 12:30:00,13.91,13.94,13.89,13.93,440295.0,13.91,13.94,13.89,13.93,440295.0
2016-05-19 12:40:00,13.93,13.93,13.89,13.89,353940.0,13.93,13.93,13.89,13.89,353940.0
2016-05-19 12:50:00,13.89,13.9,13.83,13.85,1260315.0,13.89,13.9,13.83,13.85,1260315.0
2016-05-19 13:00:00,13.85,13.88,13.84,13.87,660225.0,13.85,13.88,13.84,13.87,660225.0
2016-05-19 13:10:00,13.88,13.92,13.87,13.89,615150.0,13.88,13.92,13.87,13.89,615150.0
2016-05-19 13:20:00,13.89,13.89,13.85,13.89,269730.0,13.89,13.89,13.85,13.89,269730.0
2016-05-19 13:30:00,13.89,13.95,13.88,13.93,819585.0,13.89,13.95,13.88,13.93,819585.0
2016-05-19 13:40:00,13.93,14.02,13.93,13.96,1716225.0,13.93,14.02,13.93,13.96,1716225.0
2016-05-19 13:50:00,13.97,14.01,13.97,13.99,1145310.0,13.97,14.01,13.97,13.99,1145310.0
2016-05-19 14:00:00,13.99,14.07,13.99,14.03,1738110.0,13.99,14.07,13.99,14.03,1738110.0
2016-05-19 14:10:00,14.03,14.11,14.03,14.09,1517625.0,14.03,14.11,14.03,14.09,1517625.0
2016-05-19 14:20:00,14.1,14.22,14.08,14.2,3900735.0,14.1,14.22,14.08,14.2,3900735.0
2016-05-19 14:30:00,14.2,14.23,14.15,14.2,2633010.0,14.2,14.23,14.15,14.2,2633010.0
2016-05-19 14:40:00,14.2,14.22,14.15,14.16,2903805.0,14.2,14.22,14.15,14.16,2903805.0
2016-05-19 14:50:00,14.16,14.17,14.13,14.16,1262265.0,14.16,14.17,14.13,14.16,1262265.0
2016-05-19 15:00:00,14.15,14.27,14.14,14.26,2069760.0,14.15,14.27,14.14,14.26,2069760.0
2016-05-19 15:10:00,14.26,14.33,14.24,14.32,2488290.0,14.26,14.33,14.24,14.32,2488290.0
2016-05-19 15:20:00,14.32,14.45,14.31,14.43,5926905.0,14.32,14.45,14.31,14.43,5926905.0
2016-05-19 15:30:00,14.42,14.44,14.37,14.4,2945505.0,14.42,14.44,14.37,14.4,2945505.0
2016-05-19 15:40:00,14.4,14.42,14.35,14.36,2211570.0,14.4,14.42,14.35,14.36,2211570.0
2016-05-19 15:50:00,14.37,14.38,14.32,14.34,3490125.0,14.37,14.38,14.32,14.34,3490125.0
2016-05-20 09:30:00,14.47,14.58,14.42,14.52,14665770.0,14.47,14.58,14.42,14.52,14665770.0
2016-05-20 09:40:00,14.52,14.56,14.44,14.49,8239050.0,14.52,14.56,14.44,14.49,8239050.0
2016-05-20 09:50:00,14.48,14.55,14.45,14.51,5887200.0,14.48,14.55,14.45,14.51,5887200.0
2016-05-20 10:00:00,14.51,14.63,14.48,14.6,7449420.0,14.51,14.63,14.48,14.6,7449420.0
2016-05-20 10:10:00,14.6,14.67,14.58,14.66,5261565.0,14.6,14.67,14.58,14.66,5261565.0
2016-05-20 10:20:00,14.66,14.67,14.56,14.59,4935195.0,14.66,14.67,14.56,14.59,4935195.0
2016-05-20 10:30:00,14.6,14.61,14.55,14.57,2440380.0,14.6,14.61,14.55,14.57,2440380.0
2016-05-20 10:40:00,14.57,14.6,14.55,14.57,3001860.0,14.57,14.6,14.55,14.57,3001860.0
2016-05-20 10:50:00,14.58,14.63,14.54,14.56,3370875.0,14.58,14.63,14.54,14.56,3370875.0
2016-05-20 11:00:00,14.56,14.58,14.52,14.54,1848795.0,14.56,14.58,14.52,14.54,1848795.0
2016-05-20 11:10:00,14.54,14.59,14.54,14.57,1399950.0,14.54,14.59,14.54,14.57,1399950.0
2016-05-20 11:20:00,14.57,14.58,14.54,14.55,969030.0,14.57,14.58,14.54,14.55,969030.0
2016-05-20 11:30:00,14.55,14.58,14.54,14.58,2017920.0,14.55,14.58,14.54,14.58,2017920.0
2016-05-20 11:40:00,14.57,14.58,14.51,14.51,1325100.0,14.57,14.58,14.51,14.51,1325100.0
2016-05-20 11:50:00,14.52,14.53,14.47,14.47,2020560.0,14.52,14.53,14.47,14.47,2020560.0
2016-05-20 12:00:00,14.48,14.53,14.48,14.48,1674135.0,14.48,14.53,14.48,14.48,1674135.0
2016-05-20 12:10:00,14.48,14.52,14.48,14.51,1546200.0,14.48,14.52,14.48,14.51,1546200.0
2016-05-20 12:20:00,14.51,14.56,14.5,14.52,1450770.0,14.51,14.56,14.5,14.52,1450770.0
2016-05-20 12:30:00,14.52,14.53,14.48,14.5,864555.0,14.52,14.53,14.48,14.5,864555.0
2016-05-20 12:40:00,14.5,14.53,14.49,14.52,627600.0,14.5,14.53,14.49,14.52,627600.0
2016-05-20 12:50:00,14.53,14.54,14.5,14.5,1101735.0,14.53,14.54,14.5,14.5,1101735.0
2016-05-20 13:00:00,14.5,14.53,14.5,14.52,709740.0,14.5,14.53,14.5,14.52,709740.0
2016-05-20 13:10:00,14.52,14.55,14.51,14.53,1652880.0,14.52,14.55,14.51,14.53,1652880.0
2016-05-20 13:20:00,14.53,14.54,14.52,14.52,595500.0,14.53,14.54,14.52,14.52,595500.0
2016-05-20 13:30:00,14.52,14.53,14.51,14.53,554820.0,14.52,14.53,14.51,14.53,554820.0
2016-05-20 13:40:00,14.52,14.53,14.5,14.5,908040.0,14.52,14.53,14.5,14.5,908040.0
2016-05-20 13:50:00,14.5,14.53,14.5,14.53,1060620.0,14.5,14.53,14.5,14.53,1060620.0
2016-05-20 14:00:00,14.53,14.53,14.52,14.53,1822860.0,14.53,14.53,14.52,14.53,1822860.0
2016-05-20 14:10:00,14.53,14.53,14.5,14.51,1415190.0,14.53,14.53,14.5,14.51,1415190.0
2016-05-20 14:20:00,14.51,14.53,14.5,14.52,1150755.0,14.51,14.53,14.5,14.52,1150755.0
2016-05-20 14:30:00,14.53,14.57,14.52,14.57,1571970.0,14.53,14.57,14.52,14.57,1571970.0
2016-05-20 14:40:00,14.57,14.58,14.55,14.57,1098435.0,14.57,14.58,14.55,14.57,1098435.0
2016-05-20 14:50:00,14.57,14.59,14.55,14.55,1458720.0,14.57,14.59,14.55,14.55,1458720.0
2016-05-20 15:00:00,14.55,14.57,14.54,14.55,1402110.0,14.55,14.57,14.54,14.55,1402110.0
2016-05-20 15:10:00,14.55,14.56,14.52,14.53,1741410.0,14.55,14.56,14.52,14.53,1741410.0
2016-05-20 15:20:00,14.54,14.56,14.53,14.54,1484655.0,14.54,14.56,14.53,14.54,1484655.0
2016-05-20 15:30:00,14.54,14.58,14.53,14.57,2061510.0,14.54,14.58,14.53,14.57,2061510.0
2016-05-20 15:40:00,14.57,14.67,14.56,14.66,3896625.0,14.57,14.67,14.56,14.66,3896625.0
2016-05-20 15:50:00,14.66,14.7,14.65,14.69,9313245.0,14.66,14.7,14.65,14.69,9313245.0
2016-05-23 09:30:00,14.66,14.72,14.47,14.54,7996305.0,14.66,14.72,14.47,14.54,7996305.0
2016-05-23 09:40:00,14.53,14.64,14.51,14.54,3470235.0,14.53,14.64,14.51,14.54,3470235.0
2016-05-23 09:50:00,14.54,14.57,14.48,14.57,3325125.0,14.54,14.57,14.48,14.57,3325125.0
2016-05-23 10:00:00,14.57,14.7,14.57,14.69,2490690.0,14.57,14.7,14.57,14.69,2490690.0
2016-05-23 10:10:00,14.68,14.81,14.67,14.8,4272600.0,14.68,14.81,14.67,14.8,4272600.0
2016-05-23 10:20:00,14.79,14.82,14.73,14.78,2545740.0,14.79,14.82,14.73,14.78,2545740.0
2016-05-23 10:30:00,14.81,14.84,14.76,14.8,2426955.0,14.81,14.84,14.76,14.8,2426955.0
2016-05-23 10:40:00,14.79,14.81,14.7,14.73,1404015.0,14.79,14.81,14.7,14.73,1404015.0
2016-05-23 10:50:00,14.73,14.74,14.65,14.72,1794300.0,14.73,14.74,14.65,14.72,1794300.0
2016-05-23 11:00:00,14.73,14.75,14.68,14.73,1169115.0,14.73,14.75,14.68,14.73,1169115.0
2016-05-23 11:10:00,14.73,14.74,14.65,14.65,903960.0,14.73,14.74,14.65,14.65,903960.0
2016-05-23 11:20:00,14.65,14.68,14.62,14.63,1093050.0,14.65,14.68,14.62,14.63,1093050.0
2016-05-23 11:30:00,14.64,14.64,14.54,14.55,1830105.0,14.64,14.64,14.54,14.55,1830105.0
2016-05-23 11:40:00,14.54,14.63,14.54,14.6,1093005.0,14.54,14.63,14.54,14.6,1093005.0
2016-05-23 11:50:00,14.6,14.61,14.57,14.6,978390.0,14.6,14.61,14.57,14.6,978390.0
2016-05-23 12:00:00,14.6,14.6,14.57,14.58,690315.0,14.6,14.6,14.57,14.58,690315.0
2016-05-23 12:10:00,14.58,14.59,14.52,14.53,1314900.0,14.58,14.59,14.52,14.53,1314900.0
2016-05-23 12:20:00,14.53,14.57,14.51,14.56,2090655.0,14.53,14.57,14.51,14.56,2090655.0
2016-05-23 12:30:00,14.57,14.59,14.55,14.57,1778085.0,14.57,14.59,14.55,14.57,1778085.0
2016-05-23 12:40:00,14.57,14.6,14.54,14.56,1280835.0,14.57,14.6,14.54,14.56,1280835.0
2016-05-23 12:50:00,14.56,14.58,14.55,14.55,616665.0,14.56,14.58,14.55,14.55,616665.0
2016-05-23 13:00:00,14.55,14.57,14.53,14.55,691770.0,14.55,14.57,14.53,14.55,691770.0
2016-05-23 13:10:00,14.56,14.57,14.54,14.54,555480.0,14.56,14.57,14.54,14.54,555480.0
2016-05-23 13:20:00,14.54,14.55,14.49,14.49,1014675.0,14.54,14.55,14.49,14.49,1014675.0
2016-05-23 13:30:00,14.5,14.51,14.45,14.49,1647105.0,14.5,14.51,14.45,14.49,1647105.0
2016-05-23 13:40:00,14.48,14.49,14.43,14.45,1195230.0,14.48,14.49,14.43,14.45,1195230.0
2016-05-23 13:50:00,14.45,14.48,14.43,14.46,673815.0,14.45,14.48,14.43,14.46,673815.0
2016-05-23 14:00:00,14.46,14.46,14.41,14.42,1237155.0,14.46,14.46,14.41,14.42,1237155.0
2016-05-23 14:10:00,14.42,14.46,14.42,14.43,864480.0,14.42,14.46,14.42,14.43,864480.0
2016-05-23 14:20:00,14.44,14.5,14.42,14.5,1114500.0,14.44,14.5,14.42,14.5,1114500.0
2016-05-23 14:30:00,14.49,14.5,14.46,14.49,842160.0,14.49,14.5,14.46,14.49,842160.0
2016-05-23 14:40:00,14.49,14.5,14.45,14.46,455835.0,14.49,14.5,14.45,14.46,455835.0
2016-05-23 14:50:00,14.46,14.48,14.44,14.46,558615.0,14.46,14.48,14.44,14.46,558615.0
2016-05-23 15:00:00,14.47,14.48,14.43,14.45,504045.0,14.47,14.48,14.43,14.45,504045.0
2016-05-23 15:10:00,14.45,14.46,14.42,14.42,988425.0,14.45,14.46,14.42,14.42,988425.0
2016-05-23 15:20:00,14.43,14.45,14.42,14.45,633525.0,14.43,14.45,14.42,14.45,633525.0
2016-05-23 15:30:00,14.45,14.47,14.43,14.44,847500.0,14.45,14.47,14.43,14.44,847500.0
2016-05-23 15:40:00,14.44,14.45,14.39,14.42,1940085.0,14.44,14.45,14.39,14.42,1940085.0
2016-05-23 15:50:00,14.42,14.42,14.39,14.41,3397395.0,14.42,14.42,14.39,14.41,3397395.0
2016-05-24 09:30:00,14.44,14.51,14.35,14.45,6070305.0,14.44,14.51,14.35,14.45,6070305.0
2016-05-24 09:40:00,14.46,14.48,14.4,14.43,2344230.0,14.46,14.48,14.4,14.43,2344230.0
2016-05-24 09:50:00,14.43,14.46,14.36,14.37,1376940.0,14.43,14.46,14.36,14.37,1376940.0
2016-05-24 10:00:00,14.37,14.41,14.36,14.39,1152285.0,14.37,14.41,14.36,14.39,1152285.0
2016-05-24 10:10:00,14.4,14.53,14.39,14.51,2283015.0,14.4,14.53,14.39,14.51,2283015.0
2016-05-24 10:20:00,14.51,14.53,14.47,14.52,1409715.0,14.51,14.53,14.47,14.52,1409715.0
2016-05-24 10:30:00,14.52,14.55,14.48,14.53,1469250.0,14.52,14.55,14.48,14.53,1469250.0
2016-05-24 10:40:00,14.53,14.54,14.47,14.48,715290.0,14.53,14.54,14.47,14.48,715290.0
2016-05-24 10:50:00,14.48,14.5,14.4,14.41,1535865.0,14.48,14.5,14.4,14.41,1535865.0
2016-05-24 11:00:00,14.4,14.51,14.4,14.49,1028160.0,14.4,14.51,14.4,14.49,1028160.0
2016-05-24 11:10:00,14.49,14.53,14.47,14.51,665190.0,14.49,14.53,14.47,14.51,665190.0
2016-05-24 11:20:00,14.5,14.52,14.48,14.5,806520.0,14.5,14.52,14.48,14.5,806520.0
2016-05-24 11:30:00,14.5,14.54,14.49,14.53,559725.0,14.5,14.54,14.49,14.53,559725.0
2016-05-24 11:40:00,14.54,14.57,14.52,14.52,1122075.0,14.54,14.57,14.52,14.52,1122075.0
2016-05-24 11:50:00,14.53,14.58,14.53,14.55,599235.0,14.53,14.58,14.53,14.55,599235.0
2016-05-24 12:00:00,14.54,14.57,14.53,14.55,567165.0,14.54,14.57,14.53,14.55,567165.0
2016-05-24 12:10:00,14.53,14.54,14.5,14.52,377700.0,14.53,14.54,14.5,14.52,377700.0
2016-05-24 12:20:00,14.51,14.53,14.51,14.52,338160.0,14.51,14.53,14.51,14.52,338160.0
2016-05-24 12:30:00,14.52,14.58,14.52,14.54,652170.0,14.52,14.58,14.52,14.54,652170.0
2016-05-24 12:40:00,14.55,14.55,14.51,14.52,656025.0,14.55,14.55,14.51,14.52,656025.0
2016-05-24 12:50:00,14.52,14.55,14.52,14.55,273705.0,14.52,14.55,14.52,14.55,273705.0
2016-05-24 13:00:00,14.55,14.57,14.54,14.55,336255.0,14.55,14.57,14.54,14.55,336255.0
2016-05-24 13:10:00,14.55,14.56,14.53,14.53,485310.0,14.55,14.56,14.53,14.53,485310.0
2016-05-24 13:20:00,14.53,14.53,14.48,14.51,1000215.0,14.53,14.53,14.48,14.51,1000215.0
2016-05-24 13:30:00,14.52,14.54,14.5,14.53,195915.0,14.52,14.54,14.5,14.53,195915.0
2016-05-24 13:40:00,14.53,14.53,14.5,14.52,224460.0,14.53,14.53,14.5,14.52,224460.0
2016-05-24 13:50:00,14.52,14.52,14.5,14.52,333540.0,14.52,14.52,14.5,14.52,333540.0
2016-05-24 14:00:00,14.51,14.52,14.5,14.51,183570.0,14.51,14.52,14.5,14.51,183570.0
2016-05-24 14:10:00,14.51,14.54,14.5,14.51,384150.0,14.51,14.54,14.5,14.51,384150.0
2016-05-24 14:20:00,14.51,14.51,14.48,14.48,467790.0,14.51,14.51,14.48,14.48,467790.0
2016-05-24 14:30:00,14.49,14.51,14.48,14.49,259290.0,14.49,14.51,14.48,14.49,259290.0
2016-05-24 14:40:00,14.49,14.53,14.48,14.52,384420.0,14.49,14.53,14.48,14.52,384420.0
2016-05-24 14:50:00,14.52,14.54,14.51,14.53,409605.0,14.52,14.54,14.51,14.53,409605.0
2016-05-24 15:00:00,14.53,14.56,14.52,14.52,759075.0,14.53,14.56,14.52,14.52,759075.0
2016-05-24 15:10:00,14.52,14.55,14.52,14.55,561405.0,14.52,14.55,14.52,14.55,561405.0
2016-05-24 15:20:00,14.55,14.55,14.51,14.51,878700.0,14.55,14.55,14.51,14.51,878700.0
2016-05-24 15:30:00,14.52,14.55,14.5,14.54,571410.0,14.52,14.55,14.5,14.54,571410.0
2016-05-24 15:40:00,14.54,14.55,14.51,14.53,925920.0,14.54,14.55,14.51,14.53,925920.0
2016-05-24 15:50:00,14.53,14.54,14.51,14.52,2508210.0,14.53,14.54,14.51,14.52,2508210.0
2016-05-25 09:30:00,14.53,14.59,14.47,14.49,3262110.0,14.53,14.59,14.47,14.49,3262110.0
2016-05-25 09:40:00,14.49,14.57,14.43,14.55,1417635.0,14.49,14.57,14.43,14.55,1417635.0
2016-05-25 09:50:00,14.55,14.63,14.55,14.61,1362225.0,14.55,14.63,14.55,14.61,1362225.0
2016-05-25 10:00:00,14.62,14.64,14.57,14.59,1269465.0,14.62,14.64,14.57,14.59,1269465.0
2016-05-25 10:10:00,14.59,14.64,14.59,14.63,785910.0,14.59,14.64,14.59,14.63,785910.0
2016-05-25 10:20:00,14.63,14.63,14.59,14.61,787230.0,14.63,14.63,14.59,14.61,787230.0
2016-05-25 10:30:00,14.6,14.62,14.57,14.59,1029240.0,14.6,14.62,14.57,14.59,1029240.0
2016-05-25 10:40:00,14.6,14.6,14.54,14.57,1114725.0,14.6,14.6,14.54,14.57,1114725.0
2016-05-25 10:50:00,14.56,14.6,14.56,14.6,702480.0,14.56,14.6,14.56,14.6,702480.0
2016-05-25 11:00:00,14.6,14.72,14.58,14.67,3688515.0,14.6,14.72,14.58,14.67,3688515.0
2016-05-25 11:10:00,14.68,14.71,14.63,14.65,1875375.0,14.68,14.71,14.63,14.65,1875375.0
2016-05-25 11:20:00,14.66,14.68,14.63,14.66,865650.0,14.66,14.68,14.63,14.66,865650.0
2016-05-25 11:30:00,14.65,14.67,14.63,14.64,744930.0,14.65,14.67,14.63,14.64,744930.0
2016-05-25 11:40:00,14.64,14.67,14.63,14.64,590595.0,14.64,14.67,14.63,14.64,590595.0
2016-05-25 11:50:00,14.65,14.68,14.63,14.68,552165.0,14.65,14.68,14.63,14.68,552165.0
2016-05-25 12:00:00,14.68,14.68,14.63,14.65,717285.0,14.68,14.68,14.63,14.65,717285.0
2016-05-25 12:10:00,14.65,14.66,14.63,14.64,475845.0,14.65,14.66,14.63,14.64,475845.0
2016-05-25 12:20:00,14.64,14.67,14.63,14.65,411120.0,14.64,14.67,14.63,14.65,411120.0
2016-05-25 12:30:00,14.65,14.66,14.64,14.66,226515.0,14.65,14.66,14.64,14.66,226515.0
2016-05-25 12:40:00,14.66,14.68,14.66,14.68,444960.0,14.66,14.68,14.66,14.68,444960.0
2016-05-25 12:50:00,14.68,14.7,14.67,14.7,1075890.0,14.68,14.7,14.67,14.7,1075890.0
2016-05-25 13:00:00,14.69,14.71,14.68,14.69,517155.0,14.69,14.71,14.68,14.69,517155.0
2016-05-25 13:10:00,14.69,14.75,14.69,14.74,824805.0,14.69,14.75,14.69,14.74,824805.0
2016-05-25 13:20:00,14.73,14.75,14.72,14.74,536940.0,14.73,14.75,14.72,14.74,536940.0
2016-05-25 13:30:00,14.75,14.76,14.7,14.71,615750.0,14.75,14.76,14.7,14.71,615750.0
2016-05-25 13:40:00,14.71,14.71,14.67,14.69,670545.0,14.71,14.71,14.67,14.69,670545.0
2016-05-25 13:50:00,14.68,14.72,14.67,14.72,396480.0,14.68,14.72,14.67,14.72,396480.0
2016-05-25 14:00:00,14.71,14.73,14.69,14.7,604605.0,14.71,14.73,14.69,14.7,604605.0
2016-05-25 14:10:00,14.7,14.73,14.69,14.71,919950.0,14.7,14.73,14.69,14.71,919950.0
2016-05-25 14:20:00,14.71,14.71,14.67,14.68,603600.0,14.71,14.71,14.67,14.68,603600.0
2016-05-25 14:30:00,14.68,14.72,14.67,14.71,349065.0,14.68,14.72,14.67,14.71,349065.0
2016-05-25 14:40:00,14.71,14.73,14.68,14.68,560685.0,14.71,14.73,14.68,14.68,560685.0
2016-05-25 14:50:00,14.69,14.7,14.64,14.65,755790.0,14.69,14.7,14.64,14.65,755790.0
2016-05-25 15:00:00,14.64,14.66,14.64,14.66,572835.0,14.64,14.66,14.64,14.66,572835.0
2016-05-25 15:10:00,14.65,14.66,14.63,14.64,687600.0,14.65,14.66,14.63,14.64,687600.0
2016-05-25 15:20:00,14.64,14.68,14.63,14.68,520095.0,14.64,14.68,14.63,14.68,520095.0
2016-05-25 15:30:00,14.68,14.68,14.65,14.66,818685.0,14.68,14.68,14.65,14.66,818685.0
2016-05-25 15:40:00,14.66,14.66,14.62,14.63,1461975.0,14.66,14.66,14.62,14.63,1461975.0
2016-05-25 15:50:00,14.63,14.66,14.63,14.64,1958955.0,14.63,14.66,14.63,14.64,1958955.0
2016-05-26 09:30:00,14.7,14.8,14.62,14.71,3641805.0,14.7,14.8,14.62,14.71,3641805.0
2016-05-26 09:40:00,14.71,14.73,14.64,14.67,2075655.0,14.71,14.73,14.64,14.67,2075655.0
2016-05-26 09:50:00,14.67,14.71,14.6,14.63,2181765.0,14.67,14.71,14.6,14.63,2181765.0
2016-05-26 10:00:00,14.62,14.69,14.61,14.65,2109915.0,14.62,14.69,14.61,14.65,2109915.0
2016-05-26 10:10:00,14.65,14.74,14.63,14.72,2189160.0,14.65,14.74,14.63,14.72,2189160.0
2016-05-26 10:20:00,14.72,14.76,14.69,14.76,1562775.0,14.72,14.76,14.69,14.76,1562775.0
2016-05-26 10:30:00,14.76,14.82,14.75,14.8,3401880.0,14.76,14.82,14.75,14.8,3401880.0
2016-05-26 10:40:00,14.79,14.82,14.73,14.76,1755525.0,14.79,14.82,14.73,14.76,1755525.0
2016-05-26 10:50:00,14.76,14.8,14.74,14.77,1381800.0,14.76,14.8,14.74,14.77,1381800.0
2016-05-26 11:00:00,14.77,14.84,14.77,14.82,1498290.0,14.77,14.84,14.77,14.82,1498290.0
2016-05-26 11:10:00,14.82,14.88,14.8,14.88,2240460.0,14.82,14.88,14.8,14.88,2240460.0
2016-05-26 11:20:00,14.88,14.91,14.86,14.9,1386165.0,14.88,14.91,14.86,14.9,1386165.0
2016-05-26 11:30:00,14.9,14.93,14.87,14.89,1105005.0,14.9,14.93,14.87,14.89,1105005.0
2016-05-26 11:40:00,14.9,14.94,14.89,14.92,1195395.0,14.9,14.94,14.89,14.92,1195395.0
2016-05-26 11:50:00,14.92,14.92,14.85,14.89,1639320.0,14.92,14.92,14.85,14.89,1639320.0
2016-05-26 12:00:00,14.9,14.91,14.89,14.89,1523955.0,14.9,14.91,14.89,14.89,1523955.0
2016-05-26 12:10:00,14.9,14.91,14.85,14.86,960360.0,14.9,14.91,14.85,14.86,960360.0
2016-05-26 12:20:00,14.86,14.89,14.86,14.87,294375.0,14.86,14.89,14.86,14.87,294375.0
2016-05-26 12:30:00,14.88,14.89,14.86,14.88,640770.0,14.88,14.89,14.86,14.88,640770.0
2016-05-26 12:40:00,14.88,14.89,14.87,14.89,943680.0,14.88,14.89,14.87,14.89,943680.0
2016-05-26 12:50:00,14.88,14.89,14.84,14.87,659370.0,14.88,14.89,14.84,14.87,659370.0
2016-05-26 13:00:00,14.87,14.88,14.85,14.87,461820.0,14.87,14.88,14.85,14.87,461820.0
2016-05-26 13:10:00,14.87,14.89,14.85,14.87,401355.0,14.87,14.89,14.85,14.87,401355.0
2016-05-26 13:20:00,14.87,14.88,14.86,14.87,247410.0,14.87,14.88,14.86,14.87,247410.0
2016-05-26 13:30:00,14.88,14.88,14.84,14.86,458310.0,14.88,14.88,14.84,14.86,458310.0
2016-05-26 13:40:00,14.86,14.87,14.84,14.85,356730.0,14.86,14.87,14.84,14.85,356730.0
2016-05-26 13:50:00,14.85,14.87,14.85,14.86,523215.0,14.85,14.87,14.85,14.86,523215.0
2016-05-26 14:00:00,14.87,14.89,14.84,14.88,721920.0,14.87,14.89,14.84,14.88,721920.0
2016-05-26 14:10:00,14.88,14.93,14.87,14.92,1051800.0,14.88,14.93,14.87,14.92,1051800.0
2016-05-26 14:20:00,14.93,14.93,14.89,14.91,781200.0,14.93,14.93,14.89,14.91,781200.0
2016-05-26 14:30:00,14.91,14.92,14.89,14.9,476430.0,14.91,14.92,14.89,14.9,476430.0
2016-05-26 14:40:00,14.9,14.96,14.89,14.94,816750.0,14.9,14.96,14.89,14.94,816750.0
2016-05-26 14:50:00,14.94,14.96,14.93,14.95,826800.0,14.94,14.96,14.93,14.95,826800.0
2016-05-26 15:00:00,14.95,14.98,14.93,14.98,911940.0,14.95,14.98,14.93,14.98,911940.0
2016-05-26 15:10:00,14.98,14.98,14.96,14.98,697110.0,14.98,14.98,14.96,14.98,697110.0
2016-05-26 15:20:00,14.98,14.98,14.92,14.93,1173645.0,14.98,14.98,14.92,14.93,1173645.0
2016-05-26 15:30:00,14.93,14.96,14.92,14.95,1086285.0,14.93,14.96,14.92,14.95,1086285.0
2016-05-26 15:40:00,14.95,14.98,14.95,14.97,1411050.0,14.95,14.98,14.95,14.97,1411050.0
2016-05-26 15:50:00,14.97,15.02,14.96,15.01,5739525.0,14.97,15.02,14.96,15.01,5739525.0
2016-05-27 09:30:00,15.0,15.06,14.9,14.96,3602625.0,15.0,15.06,14.9,14.96,3602625.0
2016-05-27 09:40:00,14.97,15.05,14.96,15.01,2334960.0,14.97,15.05,14.96,15.01,2334960.0
2016-05-27 09:50:00,15.0,15.03,14.92,14.96,1541280.0,15.0,15.03,14.92,14.96,1541280.0
2016-05-27 10:00:00,14.97,14.98,14.82,14.85,2577960.0,14.97,14.98,14.82,14.85,2577960.0
2016-05-27 10:10:00,14.86,14.87,14.78,14.81,2781135.0,14.86,14.87,14.78,14.81,2781135.0
2016-05-27 10:20:00,14.79,14.86,14.77,14.83,1368705.0,14.79,14.86,14.77,14.83,1368705.0
2016-05-27 10:30:00,14.83,14.87,14.8,14.8,1400715.0,14.83,14.87,14.8,14.8,1400715.0
2016-05-27 10:40:00,14.8,14.8,14.75,14.79,1901280.0,14.8,14.8,14.75,14.79,1901280.0
2016-05-27 10:50:00,14.79,14.81,14.72,14.75,1807785.0,14.79,14.81,14.72,14.75,1807785.0
2016-05-27 11:00:00,14.75,14.78,14.73,14.74,1270110.0,14.75,14.78,14.73,14.74,1270110.0
2016-05-27 11:10:00,14.74,14.77,14.73,14.75,813840.0,14.74,14.77,14.73,14.75,813840.0
2016-05-27 11:20:00,14.75,14.79,14.73,14.78,916560.0,14.75,14.79,14.73,14.78,916560.0
2016-05-27 11:30:00,14.79,14.81,14.78,14.78,815460.0,14.79,14.81,14.78,14.78,815460.0
2016-05-27 11:40:00,14.78,14.78,14.76,14.77,355530.0,14.78,14.78,14.76,14.77,355530.0
2016-05-27 11:50:00,14.78,14.84,14.77,14.83,695775.0,14.78,14.84,14.77,14.83,695775.0
2016-05-27 12:00:00,14.83,14.86,14.83,14.83,722100.0,14.83,14.86,14.83,14.83,722100.0
2016-05-27 12:10:00,14.83,14.86,14.83,14.86,564855.0,14.83,14.86,14.83,14.86,564855.0
2016-05-27 12:20:00,14.86,14.86,14.83,14.84,604170.0,14.86,14.86,14.83,14.84,604170.0
2016-05-27 12:30:00,14.84,14.86,14.83,14.86,523815.0,14.84,14.86,14.83,14.86,523815.0
2016-05-27 12:40:00,14.86,14.87,14.85,14.85,349530.0,14.86,14.87,14.85,14.85,349530.0
2016-05-27 12:50:00,14.85,14.87,14.84,14.86,310650.0,14.85,14.87,14.84,14.86,310650.0
2016-05-27 13:00:00,14.86,14.88,14.86,14.88,643740.0,14.86,14.88,14.86,14.88,643740.0
2016-05-27 13:10:00,14.88,14.91,14.88,14.9,530805.0,14.88,14.91,14.88,14.9,530805.0
2016-05-27 13:20:00,14.9,14.94,14.89,14.93,571365.0,14.9,14.94,14.89,14.93,571365.0
2016-05-27 13:30:00,14.93,14.96,14.91,14.92,1313175.0,14.93,14.96,14.91,14.92,1313175.0
2016-05-27 13:40:00,14.92,14.96,14.9,14.94,822195.0,14.92,14.96,14.9,14.94,822195.0
2016-05-27 13:50:00,14.94,14.94,14.89,14.89,600195.0,14.94,14.94,14.89,14.89,600195.0
2016-05-27 14:00:00,14.89,14.89,14.85,14.88,942390.0,14.89,14.89,14.85,14.88,942390.0
2016-05-27 14:10:00,14.88,14.9,14.87,14.9,443985.0,14.88,14.9,14.87,14.9,443985.0
2016-05-27 14:20:00,14.9,14.93,14.9,14.91,310245.0,14.9,14.93,14.9,14.91,310245.0
2016-05-27 14:30:00,14.91,14.92,14.87,14.89,323085.0,14.91,14.92,14.87,14.89,323085.0
2016-05-27 14:40:00,14.89,14.9,14.86,14.89,309705.0,14.89,14.9,14.86,14.89,309705.0
2016-05-27 14:50:00,14.89,14.9,14.87,14.87,496425.0,14.89,14.9,14.87,14.87,496425.0
2016-05-27 15:00:00,14.87,14.89,14.86,14.87,404790.0,14.87,14.89,14.86,14.87,404790.0
2016-05-27 15:10:00,14.87,14.88,14.83,14.84,809190.0,14.87,14.88,14.83,14.84,809190.0
2016-05-27 15:20:00,14.84,14.87,14.82,14.86,491520.0,14.84,14.87,14.82,14.86,491520.0
2016-05-27 15:30:00,14.86,14.89,14.84,14.88,859050.0,14.86,14.89,14.84,14.88,859050.0
2016-05-27 15:40:00,14.89,14.89,14.87,14.89,1009110.0,14.89,14.89,14.87,14.89,1009110.0
2016-05-27 15:50:00,14.89,14.9,14.86,14.86,2981910.0,14.89,14.9,14.86,14.86,2981910.0
2016-05-31 09:30:00,14.87,14.98,14.87,14.92,1973085.0,14.87,14.98,14.87,14.92,1973085.0
2016-05-31 09:40:00,14.92,14.97,14.89,14.96,1040145.0,14.92,14.97,14.89,14.96,1040145.0
2016-05-31 09:50:00,14.95,14.97,14.83,14.84,786900.0,14.95,14.97,14.83,14.84,786900.0
2016-05-31 10:00:00,14.84,14.93,14.84,14.91,552975.0,14.84,14.93,14.84,14.91,552975.0
2016-05-31 10:10:00,14.91,14.92,14.85,14.86,550935.0,14.91,14.92,14.85,14.86,550935.0
2016-05-31 10:20:00,14.86,14.88,14.85,14.86,483345.0,14.86,14.88,14.85,14.86,483345.0
2016-05-31 10:30:00,14.86,14.88,14.78,14.79,1063920.0,14.86,14.88,14.78,14.79,1063920.0
2016-05-31 10:40:00,14.79,14.83,14.77,14.83,766275.0,14.79,14.83,14.77,14.83,766275.0
2016-05-31 10:50:00,14.83,14.85,14.8,14.82,344595.0,14.83,14.85,14.8,14.82,344595.0
2016-05-31 11:00:00,14.82,14.85,14.81,14.84,303480.0,14.82,14.85,14.81,14.84,303480.0
2016-05-31 11:10:00,14.84,14.86,14.81,14.85,455415.0,14.84,14.86,14.81,14.85,455415.0
2016-05-31 11:20:00,14.85,14.88,14.83,14.88,482400.0,14.85,14.88,14.83,14.88,482400.0
2016-05-31 11:30:00,14.87,14.89,14.84,14.87,490170.0,14.87,14.89,14.84,14.87,490170.0
2016-05-31 11:40:00,14.87,14.88,14.86,14.87,286125.0,14.87,14.88,14.86,14.87,286125.0
2016-05-31 11:50:00,14.88,14.88,14.8,14.82,654000.0,14.88,14.88,14.8,14.82,654000.0
2016-05-31 12:00:00,14.82,14.84,14.82,14.82,239265.0,14.82,14.84,14.82,14.82,239265.0
2016-05-31 12:10:00,14.83,14.85,14.82,14.83,243540.0,14.83,14.85,14.82,14.83,243540.0
2016-05-31 12:20:00,14.83,14.87,14.83,14.86,285210.0,14.83,14.87,14.83,14.86,285210.0
2016-05-31 12:30:00,14.85,14.88,14.85,14.86,222435.0,14.85,14.88,14.85,14.86,222435.0
2016-05-31 12:40:00,14.85,14.86,14.84,14.85,437820.0,14.85,14.86,14.84,14.85,437820.0
2016-05-31 12:50:00,14.85,14.87,14.85,14.85,409785.0,14.85,14.87,14.85,14.85,409785.0
2016-05-31 13:00:00,14.85,14.86,14.83,14.83,377295.0,14.85,14.86,14.83,14.83,377295.0
2016-05-31 13:10:00,14.83,14.84,14.82,14.83,280290.0,14.83,14.84,14.82,14.83,280290.0
2016-05-31 13:20:00,14.83,14.87,14.83,14.83,374550.0,14.83,14.87,14.83,14.83,374550.0
2016-05-31 13:30:00,14.84,14.85,14.83,14.83,187680.0,14.84,14.85,14.83,14.83,187680.0
2016-05-31 13:40:00,14.83,14.85,14.83,14.84,263370.0,14.83,14.85,14.83,14.84,263370.0
2016-05-31 13:50:00,14.84,14.86,14.83,14.86,269535.0,14.84,14.86,14.83,14.86,269535.0
2016-05-31 14:00:00,14.85,14.86,14.81,14.82,636615.0,14.85,14.86,14.81,14.82,636615.0
2016-05-31 14:10:00,14.82,14.84,14.8,14.81,333045.0,14.82,14.84,14.8,14.81,333045.0
2016-05-31 14:20:00,14.82,14.83,14.81,14.82,439230.0,14.82,14.83,14.81,14.82,439230.0
2016-05-31 14:30:00,14.82,14.85,14.82,14.84,325605.0,14.82,14.85,14.82,14.84,325605.0
2016-05-31 14:40:00,14.84,14.84,14.79,14.82,617145.0,14.84,14.84,14.79,14.82,617145.0
2016-05-31 14:50:00,14.83,14.84,14.81,14.83,259845.0,14.83,14.84,14.81,14.83,259845.0
2016-05-31 15:00:00,14.82,14.83,14.8,14.81,490065.0,14.82,14.83,14.8,14.81,490065.0
2016-05-31 15:10:00,14.81,14.85,14.81,14.82,850725.0,14.81,14.85,14.81,14.82,850725.0
2016-05-31 15:20:00,14.82,14.83,14.81,14.82,1090065.0,14.82,14.83,14.81,14.82,1090065.0
2016-05-31 15:30:00,14.82,14.84,14.82,14.82,891765.0,14.82,14.84,14.82,14.82,891765.0
2016-05-31 15:40:00,14.82,14.87,14.82,14.87,1300620.0,14.82,14.87,14.82,14.87,1300620.0
2016-05-31 15:50:00,14.87,14.89,14.86,14.88,2981130.0,14.87,14.89,14.86,14.88,2981130.0
2016-06-01 09:30:00,14.77,14.83,14.61,14.62,3788355.0,14.77,14.83,14.61,14.62,3788355.0
2016-06-01 09:40:00,14.64,14.69,14.55,14.58,2468400.0,14.64,14.69,14.55,14.58,2468400.0
2016-06-01 09:50:00,14.58,14.6,14.46,14.47,2939640.0,14.58,14.6,14.46,14.47,2939640.0
2016-06-01 10:00:00,14.47,14.6,14.47,14.59,2189250.0,14.47,14.6,14.47,14.59,2189250.0
2016-06-01 10:10:00,14.58,14.6,14.51,14.52,1306365.0,14.58,14.6,14.51,14.52,1306365.0
2016-06-01 10:20:00,14.52,14.57,14.51,14.54,807480.0,14.52,14.57,14.51,14.54,807480.0
2016-06-01 10:30:00,14.53,14.57,14.5,14.54,1243485.0,14.53,14.57,14.5,14.54,1243485.0
2016-06-01 10:40:00,14.54,14.54,14.46,14.47,2647050.0,14.54,14.54,14.46,14.47,2647050.0
2016-06-01 10:50:00,14.47,14.52,14.47,14.51,872805.0,14.47,14.52,14.47,14.51,872805.0
2016-06-01 11:00:00,14.51,14.56,14.5,14.56,1381890.0,14.51,14.56,14.5,14.56,1381890.0
2016-06-01 11:10:00,14.55,14.57,14.53,14.56,1313505.0,14.55,14.57,14.53,14.56,1313505.0
2016-06-01 11:20:00,14.56,14.59,14.56,14.57,685170.0,14.56,14.59,14.56,14.57,685170.0
2016-06-01 11:30:00,14.57,14.58,14.52,14.58,1079145.0,14.57,14.58,14.52,14.58,1079145.0
2016-06-01 11:40:00,14.58,14.58,14.52,14.53,581415.0,14.58,14.58,14.52,14.53,581415.0
2016-06-01 11:50:00,14.53,14.56,14.52,14.56,378540.0,14.53,14.56,14.52,14.56,378540.0
2016-06-01 12:00:00,14.55,14.61,14.54,14.61,646275.0,14.55,14.61,14.54,14.61,646275.0
2016-06-01 12:10:00,14.61,14.65,14.6,14.64,1050000.0,14.61,14.65,14.6,14.64,1050000.0
2016-06-01 12:20:00,14.64,14.67,14.62,14.64,864960.0,14.64,14.67,14.62,14.64,864960.0
2016-06-01 12:30:00,14.64,14.68,14.63,14.65,693975.0,14.64,14.68,14.63,14.65,693975.0
2016-06-01 12:40:00,14.65,14.7,14.65,14.66,816030.0,14.65,14.7,14.65,14.66,816030.0
2016-06-01 12:50:00,14.66,14.72,14.66,14.72,383745.0,14.66,14.72,14.66,14.72,383745.0
2016-06-01 13:00:00,14.71,14.72,14.67,14.7,307935.0,14.71,14.72,14.67,14.7,307935.0
2016-06-01 13:10:00,14.7,14.7,14.68,14.7,241365.0,14.7,14.7,14.68,14.7,241365.0
2016-06-01 13:20:00,14.7,14.72,14.69,14.69,389595.0,14.7,14.72,14.69,14.69,389595.0
2016-06-01 13:30:00,14.69,14.71,14.64,14.64,479715.0,14.69,14.71,14.64,14.64,479715.0
2016-06-01 13:40:00,14.64,14.65,14.62,14.63,487065.0,14.64,14.65,14.62,14.63,487065.0
2016-06-01 13:50:00,14.63,14.65,14.61,14.64,269445.0,14.63,14.65,14.61,14.64,269445.0
2016-06-01 14:00:00,14.65,14.65,14.62,14.63,261480.0,14.65,14.65,14.62,14.63,261480.0
2016-06-01 14:10:00,14.64,14.66,14.62,14.62,701640.0,14.64,14.66,14.62,14.62,701640.0
2016-06-01 14:20:00,14.62,14.64,14.58,14.62,462930.0,14.62,14.64,14.58,14.62,462930.0
2016-06-01 14:30:00,14.62,14.62,14.58,14.59,233610.0,14.62,14.62,14.58,14.59,233610.0
2016-06-01 14:40:00,14.58,14.62,14.57,14.62,537690.0,14.58,14.62,14.57,14.62,537690.0
2016-06-01 14:50:00,14.61,14.62,14.58,14.6,388890.0,14.61,14.62,14.58,14.6,388890.0
2016-06-01 15:00:00,14.61,14.62,14.6,14.6,290070.0,14.61,14.62,14.6,14.6,290070.0
2016-06-01 15:10:00,14.6,14.64,14.59,14.64,386025.0,14.6,14.64,14.59,14.64,386025.0
2016-06-01 15:20:00,14.64,14.65,14.6,14.61,489465.0,14.64,14.65,14.6,14.61,489465.0
2016-06-01 15:30:00,14.61,14.66,14.61,14.65,875700.0,14.61,14.66,14.61,14.65,875700.0
2016-06-01 15:40:00,14.65,14.65,14.61,14.63,921720.0,14.65,14.65,14.61,14.63,921720.0
2016-06-01 15:50:00,14.63,14.65,14.62,14.63,1690635.0,14.63,14.65,14.62,14.63,1690635.0
2016-06-02 09:30:00,14.64,14.64,14.54,14.57,1535490.0,14.64,14.64,14.54,14.57,1535490.0
2016-06-02 09:40:00,14.57,14.66,14.57,14.57,976425.0,14.57,14.66,14.57,14.57,976425.0
2016-06-02 09:50:00,14.56,14.6,14.49,14.56,770835.0,14.56,14.6,14.49,14.56,770835.0
2016-06-02 10:00:00,14.57,14.63,14.57,14.59,857580.0,14.57,14.63,14.57,14.59,857580.0
2016-06-02 10:10:00,14.58,14.58,14.48,14.49,1786275.0,14.58,14.58,14.48,14.49,1786275.0
2016-06-02 10:20:00,14.49,14.55,14.47,14.51,1124055.0,14.49,14.55,14.47,14.51,1124055.0
2016-06-02 10:30:00,14.51,14.56,14.5,14.53,872625.0,14.51,14.56,14.5,14.53,872625.0
2016-06-02 10:40:00,14.53,14.54,14.5,14.53,330675.0,14.53,14.54,14.5,14.53,330675.0
2016-06-02 10:50:00,14.53,14.57,14.53,14.55,794805.0,14.53,14.57,14.53,14.55,794805.0
2016-06-02 11:00:00,14.57,14.59,14.54,14.57,661860.0,14.57,14.59,14.54,14.57,661860.0
2016-06-02 11:10:00,14.57,14.6,14.55,14.55,614655.0,14.57,14.6,14.55,14.55,614655.0
2016-06-02 11:20:00,14.56,14.56,14.51,14.53,1158030.0,14.56,14.56,14.51,14.53,1158030.0
2016-06-02 11:30:00,14.53,14.55,14.52,14.55,553710.0,14.53,14.55,14.52,14.55,553710.0
2016-06-02 11:40:00,14.55,14.57,14.54,14.55,224400.0,14.55,14.57,14.54,14.55,224400.0
2016-06-02 11:50:00,14.55,14.58,14.54,14.57,309345.0,14.55,14.58,14.54,14.57,309345.0
2016-06-02 12:00:00,14.56,14.56,14.52,14.53,336120.0,14.56,14.56,14.52,14.53,336120.0
2016-06-02 12:10:00,14.53,14.54,14.51,14.52,342900.0,14.53,14.54,14.51,14.52,342900.0
2016-06-02 12:20:00,14.52,14.54,14.52,14.52,167730.0,14.52,14.54,14.52,14.52,167730.0
2016-06-02 12:30:00,14.52,14.54,14.51,14.53,371640.0,14.52,14.54,14.51,14.53,371640.0
2016-06-02 12:40:00,14.53,14.54,14.51,14.53,338055.0,14.53,14.54,14.51,14.53,338055.0
2016-06-02 12:50:00,14.52,14.56,14.52,14.55,379170.0,14.52,14.56,14.52,14.55,379170.0
2016-06-02 13:00:00,14.55,14.58,14.55,14.58,401235.0,14.55,14.58,14.55,14.58,401235.0
2016-06-02 13:10:00,14.58,14.61,14.57,14.61,711630.0,14.58,14.61,14.57,14.61,711630.0
2016-06-02 13:20:00,14.61,14.61,14.58,14.59,336240.0,14.61,14.61,14.58,14.59,336240.0
2016-06-02 13:30:00,14.59,14.61,14.58,14.61,464310.0,14.59,14.61,14.58,14.61,464310.0
2016-06-02 13:40:00,14.6,14.62,14.59,14.6,424815.0,14.6,14.62,14.59,14.6,424815.0
2016-06-02 13:50:00,14.6,14.62,14.59,14.6,296040.0,14.6,14.62,14.59,14.6,296040.0
2016-06-02 14:00:00,14.6,14.62,14.59,14.62,375090.0,14.6,14.62,14.59,14.62,375090.0
2016-06-02 14:10:00,14.62,14.63,14.61,14.63,429960.0,14.62,14.63,14.61,14.63,429960.0
2016-06-02 14:20:00,14.63,14.65,14.62,14.62,484575.0,14.63,14.65,14.62,14.62,484575.0
2016-06-02 14:30:00,14.62,14.65,14.62,14.64,381555.0,14.62,14.65,14.62,14.64,381555.0
2016-06-02 14:40:00,14.63,14.64,14.61,14.62,287445.0,14.63,14.64,14.61,14.62,287445.0
2016-06-02 14:50:00,14.63,14.64,14.61,14.61,395655.0,14.63,14.64,14.61,14.61,395655.0
2016-06-02 15:00:00,14.62,14.64,14.61,14.61,207420.0,14.62,14.64,14.61,14.61,207420.0
2016-06-02 15:10:00,14.62,14.63,14.56,14.57,563340.0,14.62,14.63,14.56,14.57,563340.0
2016-06-02 15:20:00,14.56,14.58,14.56,14.58,386115.0,14.56,14.58,14.56,14.58,386115.0
2016-06-02 15:30:00,14.57,14.62,14.57,14.61,347730.0,14.57,14.62,14.57,14.61,347730.0
2016-06-02 15:40:00,14.61,14.61,14.55,14.56,627075.0,14.61,14.61,14.55,14.56,627075.0
2016-06-02 15:50:00,14.57,14.6,14.57,14.6,1713690.0,14.57,14.6,14.57,14.6,1713690.0
2016-06-03 09:30:00,14.67,14.74,14.64,14.64,2629770.0,14.67,14.74,14.64,14.64,2629770.0
2016-06-03 09:40:00,14.65,14.8,14.64,14.75,1999110.0,14.65,14.8,14.64,14.75,1999110.0
2016-06-03 09:50:00,14.74,14.79,14.72,14.76,1151220.0,14.74,14.79,14.72,14.76,1151220.0
2016-06-03 10:00:00,14.75,14.75,14.6,14.6,1356450.0,14.75,14.75,14.6,14.6,1356450.0
2016-06-03 10:10:00,14.6,14.65,14.58,14.6,864735.0,14.6,14.65,14.58,14.6,864735.0
2016-06-03 10:20:00,14.6,14.62,14.56,14.6,1101900.0,14.6,14.62,14.56,14.6,1101900.0
2016-06-03 10:30:00,14.6,14.65,14.59,14.64,516120.0,14.6,14.65,14.59,14.64,516120.0
2016-06-03 10:40:00,14.64,14.64,14.6,14.62,520215.0,14.64,14.64,14.6,14.62,520215.0
2016-06-03 10:50:00,14.62,14.64,14.58,14.6,720720.0,14.62,14.64,14.58,14.6,720720.0
2016-06-03 11:00:00,14.6,14.62,14.57,14.58,715740.0,14.6,14.62,14.57,14.58,715740.0
2016-06-03 11:10:00,14.57,14.59,14.54,14.58,618615.0,14.57,14.59,14.54,14.58,618615.0
2016-06-03 11:20:00,14.58,14.59,14.55,14.56,356910.0,14.58,14.59,14.55,14.56,356910.0
2016-06-03 11:30:00,14.56,14.6,14.55,14.59,359880.0,14.56,14.6,14.55,14.59,359880.0
2016-06-03 11:40:00,14.59,14.6,14.56,14.58,424815.0,14.59,14.6,14.56,14.58,424815.0
2016-06-03 11:50:00,14.58,14.59,14.57,14.58,496890.0,14.58,14.59,14.57,14.58,496890.0
2016-06-03 12:00:00,14.59,14.6,14.58,14.58,347835.0,14.59,14.6,14.58,14.58,347835.0
2016-06-03 12:10:00,14.58,14.59,14.56,14.56,453255.0,14.58,14.59,14.56,14.56,453255.0
2016-06-03 12:20:00,14.57,14.59,14.56,14.58,298125.0,14.57,14.59,14.56,14.58,298125.0
2016-06-03 12:30:00,14.57,14.59,14.55,14.56,339810.0,14.57,14.59,14.55,14.56,339810.0
2016-06-03 12:40:00,14.57,14.58,14.56,14.57,224670.0,14.57,14.58,14.56,14.57,224670.0
2016-06-03 12:50:00,14.56,14.59,14.55,14.56,354000.0,14.56,14.59,14.55,14.56,354000.0
2016-06-03 13:00:00,14.57,14.59,14.56,14.59,190920.0,14.57,14.59,14.56,14.59,190920.0
2016-06-03 13:10:00,14.59,14.61,14.58,14.6,312285.0,14.59,14.61,14.58,14.6,312285.0
2016-06-03 13:20:00,14.6,14.6,14.55,14.55,487140.0,14.6,14.6,14.55,14.55,487140.0
2016-06-03 13:30:00,14.55,14.57,14.53,14.55,582420.0,14.55,14.57,14.53,14.55,582420.0
2016-06-03 13:40:00,14.55,14.58,14.55,14.57,181305.0,14.55,14.58,14.55,14.57,181305.0
2016-06-03 13:50:00,14.58,14.59,14.57,14.59,207390.0,14.58,14.59,14.57,14.59,207390.0
2016-06-03 14:00:00,14.59,14.59,14.57,14.58,179670.0,14.59,14.59,14.57,14.58,179670.0
2016-06-03 14:10:00,14.58,14.59,14.57,14.58,313515.0,14.58,14.59,14.57,14.58,313515.0
2016-06-03 14:20:00,14.58,14.59,14.56,14.58,173730.0,14.58,14.59,14.56,14.58,173730.0
2016-06-03 14:30:00,14.58,14.6,14.56,14.57,912135.0,14.58,14.6,14.56,14.57,912135.0
2016-06-03 14:40:00,14.56,14.59,14.55,14.58,759660.0,14.56,14.59,14.55,14.58,759660.0
2016-06-03 14:50:00,14.57,14.63,14.57,14.59,1220295.0,14.57,14.63,14.57,14.59,1220295.0
2016-06-03 15:00:00,14.59,14.63,14.58,14.62,976065.0,14.59,14.63,14.58,14.62,976065.0
2016-06-03 15:10:00,14.62,14.64,14.62,14.63,574860.0,14.62,14.64,14.62,14.63,574860.0
2016-06-03 15:20:00,14.63,14.64,14.6,14.61,712875.0,14.63,14.64,14.6,14.61,712875.0
2016-06-03 15:30:00,14.61,14.63,14.6,14.63,805635.0,14.61,14.63,14.6,14.63,805635.0
2016-06-03 15:40:00,14.63,14.63,14.6,14.61,1215045.0,14.63,14.63,14.6,14.61,1215045.0
2016-06-03 15:50:00,14.61,14.62,14.58,14.6,1982475.0,14.61,14.62,14.58,14.6,1982475.0
2016-06-06 09:30:00,14.54,14.62,14.36,14.38,4453845.0,14.54,14.62,14.36,14.38,4453845.0
2016-06-06 09:40:00,14.37,14.47,14.37,14.41,2064750.0,14.37,14.47,14.37,14.41,2064750.0
2016-06-06 09:50:00,14.41,14.51,14.39,14.5,1393185.0,14.41,14.51,14.39,14.5,1393185.0
2016-06-06 10:00:00,14.49,14.51,14.43,14.5,839805.0,14.49,14.51,14.43,14.5,839805.0
2016-06-06 10:10:00,14.48,14.55,14.48,14.55,1059225.0,14.48,14.55,14.48,14.55,1059225.0
2016-06-06 10:20:00,14.55,14.58,14.54,14.55,570255.0,14.55,14.58,14.54,14.55,570255.0
2016-06-06 10:30:00,14.55,14.59,14.53,14.54,464820.0,14.55,14.59,14.53,14.54,464820.0
2016-06-06 10:40:00,14.54,14.57,14.52,14.57,409800.0,14.54,14.57,14.52,14.57,409800.0
2016-06-06 10:50:00,14.57,14.59,14.57,14.57,492255.0,14.57,14.59,14.57,14.57,492255.0
2016-06-06 11:00:00,14.58,14.61,14.56,14.6,996975.0,14.58,14.61,14.56,14.6,996975.0
2016-06-06 11:10:00,14.6,14.63,14.59,14.63,435795.0,14.6,14.63,14.59,14.63,435795.0
2016-06-06 11:20:00,14.62,14.65,14.6,14.63,808335.0,14.62,14.65,14.6,14.63,808335.0
2016-06-06 11:30:00,14.63,14.67,14.63,14.67,932580.0,14.63,14.67,14.63,14.67,932580.0
2016-06-06 11:40:00,14.67,14.67,14.64,14.66,477645.0,14.67,14.67,14.64,14.66,477645.0
2016-06-06 11:50:00,14.65,14.67,14.63,14.63,686445.0,14.65,14.67,14.63,14.63,686445.0
2016-06-06 12:00:00,14.63,14.67,14.62,14.65,722295.0,14.63,14.67,14.62,14.65,722295.0
2016-06-06 12:10:00,14.66,14.66,14.61,14.62,327150.0,14.66,14.66,14.61,14.62,327150.0
2016-06-06 12:20:00,14.63,14.65,14.62,14.65,439425.0,14.63,14.65,14.62,14.65,439425.0
2016-06-06 12:30:00,14.64,14.66,14.63,14.64,181860.0,14.64,14.66,14.63,14.64,181860.0
2016-06-06 12:40:00,14.63,14.66,14.61,14.62,372780.0,14.63,14.66,14.61,14.62,372780.0
2016-06-06 12:50:00,14.62,14.63,14.57,14.6,443160.0,14.62,14.63,14.57,14.6,443160.0
2016-06-06 13:00:00,14.6,14.63,14.59,14.62,294345.0,14.6,14.63,14.59,14.62,294345.0
2016-06-06 13:10:00,14.63,14.67,14.63,14.66,284865.0,14.63,14.67,14.63,14.66,284865.0
2016-06-06 13:20:00,14.65,14.67,14.64,14.66,505950.0,14.65,14.67,14.64,14.66,505950.0
2016-06-06 13:30:00,14.66,14.67,14.65,14.66,168270.0,14.66,14.67,14.65,14.66,168270.0
2016-06-06 13:40:00,14.67,14.71,14.66,14.7,538230.0,14.67,14.71,14.66,14.7,538230.0
2016-06-06 13:50:00,14.7,14.73,14.69,14.72,583170.0,14.7,14.73,14.69,14.72,583170.0
2016-06-06 14:00:00,14.71,14.71,14.67,14.68,550245.0,14.71,14.71,14.67,14.68,550245.0
2016-06-06 14:10:00,14.68,14.71,14.67,14.69,495870.0,14.68,14.71,14.67,14.69,495870.0
2016-06-06 14:20:00,14.69,14.69,14.67,14.69,341625.0,14.69,14.69,14.67,14.69,341625.0
2016-06-06 14:30:00,14.68,14.68,14.67,14.68,387360.0,14.68,14.68,14.67,14.68,387360.0
2016-06-06 14:40:00,14.68,14.71,14.68,14.68,337110.0,14.68,14.71,14.68,14.68,337110.0
2016-06-06 14:50:00,14.69,14.71,14.69,14.7,264615.0,14.69,14.71,14.69,14.7,264615.0
2016-06-06 15:00:00,14.7,14.72,14.67,14.67,409395.0,14.7,14.72,14.67,14.67,409395.0
2016-06-06 15:10:00,14.68,14.7,14.66,14.68,449985.0,14.68,14.7,14.66,14.68,449985.0
2016-06-06 15:20:00,14.69,14.71,14.67,14.69,717375.0,14.69,14.71,14.67,14.69,717375.0
2016-06-06 15:30:00,14.68,14.72,14.68,14.72,703305.0,14.68,14.72,14.68,14.72,703305.0
2016-06-06 15:40:00,14.73,14.73,14.71,14.72,723750.0,14.73,14.73,14.71,14.72,723750.0
2016-06-06 15:50:00,14.72,14.72,14.69,14.71,1578780.0,14.72,14.72,14.69,14.71,1578780.0
2016-06-07 09:30:00,14.82,14.97,14.77,14.91,5091810.0,14.82,14.97,14.77,14.91,5091810.0
2016-06-07 09:40:00,14.92,15.09,14.92,15.08,4248660.0,14.92,15.09,14.92,15.08,4248660.0
2016-06-07 09:50:00,15.08,15.16,15.04,15.09,3621360.0,15.08,15.16,15.04,15.09,3621360.0
2016-06-07 10:00:00,15.1,15.15,15.07,15.15,1947285.0,15.1,15.15,15.07,15.15,1947285.0
2016-06-07 10:10:00,15.15,15.17,15.09,15.1,3220530.0,15.15,15.17,15.09,15.1,3220530.0
2016-06-07 10:20:00,15.1,15.16,15.1,15.14,1884630.0,15.1,15.16,15.1,15.14,1884630.0
2016-06-07 10:30:00,15.14,15.16,15.11,15.15,1611285.0,15.14,15.16,15.11,15.15,1611285.0
2016-06-07 10:40:00,15.15,15.23,15.15,15.19,3510105.0,15.15,15.23,15.15,15.19,3510105.0
2016-06-07 10:50:00,15.19,15.21,15.18,15.2,1213290.0,15.19,15.21,15.18,15.2,1213290.0
2016-06-07 11:00:00,15.21,15.22,15.18,15.19,1221255.0,15.21,15.22,15.18,15.19,1221255.0
2016-06-07 11:10:00,15.18,15.29,15.18,15.28,2466540.0,15.18,15.29,15.18,15.28,2466540.0
2016-06-07 11:20:00,15.28,15.36,15.28,15.34,2950365.0,15.28,15.36,15.28,15.34,2950365.0
2016-06-07 11:30:00,15.34,15.45,15.32,15.44,3279330.0,15.34,15.45,15.32,15.44,3279330.0
2016-06-07 11:40:00,15.44,15.52,15.43,15.45,4286760.0,15.44,15.52,15.43,15.45,4286760.0
2016-06-07 11:50:00,15.45,15.45,15.37,15.38,2674635.0,15.45,15.45,15.37,15.38,2674635.0
2016-06-07 12:00:00,15.38,15.45,15.37,15.44,1579395.0,15.38,15.45,15.37,15.44,1579395.0
2016-06-07 12:10:00,15.43,15.44,15.4,15.42,1080600.0,15.43,15.44,15.4,15.42,1080600.0
2016-06-07 12:20:00,15.42,15.42,15.38,15.39,778035.0,15.42,15.42,15.38,15.39,778035.0
2016-06-07 12:30:00,15.39,15.48,15.37,15.46,1417575.0,15.39,15.48,15.37,15.46,1417575.0
2016-06-07 12:40:00,15.46,15.48,15.44,15.46,885960.0,15.46,15.48,15.44,15.46,885960.0
2016-06-07 12:50:00,15.46,15.5,15.46,15.47,1288440.0,15.46,15.5,15.46,15.47,1288440.0
2016-06-07 13:00:00,15.46,15.51,15.46,15.5,896235.0,15.46,15.51,15.46,15.5,896235.0
2016-06-07 13:10:00,15.51,15.55,15.51,15.55,2343075.0,15.51,15.55,15.51,15.55,2343075.0
2016-06-07 13:20:00,15.55,15.63,15.55,15.62,2470500.0,15.55,15.63,15.55,15.62,2470500.0
2016-06-07 13:30:00,15.61,15.62,15.53,15.53,2311245.0,15.61,15.62,15.53,15.53,2311245.0
2016-06-07 13:40:00,15.54,15.57,15.53,15.54,914925.0,15.54,15.57,15.53,15.54,914925.0
2016-06-07 13:50:00,15.53,15.54,15.49,15.52,1261635.0,15.53,15.54,15.49,15.52,1261635.0
2016-06-07 14:00:00,15.52,15.56,15.51,15.54,732870.0,15.52,15.56,15.51,15.54,732870.0
2016-06-07 14:10:00,15.54,15.56,15.52,15.52,987930.0,15.54,15.56,15.52,15.52,987930.0
2016-06-07 14:20:00,15.52,15.55,15.51,15.52,939945.0,15.52,15.55,15.51,15.52,939945.0
2016-06-07 14:30:00,15.52,15.52,15.49,15.52,878955.0,15.52,15.52,15.49,15.52,878955.0
2016-06-07 14:40:00,15.52,15.57,15.51,15.51,1511280.0,15.52,15.57,15.51,15.51,1511280.0
2016-06-07 14:50:00,15.51,15.54,15.45,15.46,1378170.0,15.51,15.54,15.45,15.46,1378170.0
2016-06-07 15:00:00,15.47,15.47,15.44,15.44,1241610.0,15.47,15.47,15.44,15.44,1241610.0
2016-06-07 15:10:00,15.44,15.46,15.41,15.44,1075245.0,15.44,15.46,15.41,15.44,1075245.0
2016-06-07 15:20:00,15.44,15.47,15.43,15.46,1005330.0,15.44,15.47,15.43,15.46,1005330.0
2016-06-07 15:30:00,15.46,15.51,15.45,15.49,2058510.0,15.46,15.51,15.45,15.49,2058510.0
2016-06-07 15:40:00,15.49,15.49,15.46,15.46,1602225.0,15.49,15.49,15.46,15.46,1602225.0
2016-06-07 15:50:00,15.46,15.5,15.44,15.5,4628970.0,15.46,15.5,15.44,15.5,4628970.0
2016-06-08 09:30:00,15.59,15.83,15.57,15.79,10020135.0,15.59,15.83,15.57,15.79,10020135.0
2016-06-08 09:40:00,15.79,15.97,15.77,15.93,5799525.0,15.79,15.97,15.77,15.93,5799525.0
2016-06-08 09:50:00,15.93,16.04,15.89,16.03,5640600.0,15.93,16.04,15.89,16.03,5640600.0
2016-06-08 10:00:00,16.03,16.06,15.94,15.98,4452015.0,16.03,16.06,15.94,15.98,4452015.0
2016-06-08 10:10:00,15.96,15.98,15.84,15.88,3244590.0,15.96,15.98,15.84,15.88,3244590.0
2016-06-08 10:20:00,15.88,15.95,15.87,15.94,1317795.0,15.88,15.95,15.87,15.94,1317795.0
2016-06-08 10:30:00,15.93,16.01,15.92,15.96,2256990.0,15.93,16.01,15.92,15.96,2256990.0
2016-06-08 10:40:00,15.96,15.97,15.9,15.94,1622385.0,15.96,15.97,15.9,15.94,1622385.0
2016-06-08 10:50:00,15.94,15.98,15.86,15.87,2015235.0,15.94,15.98,15.86,15.87,2015235.0
2016-06-08 11:00:00,15.86,15.88,15.75,15.78,3547515.0,15.86,15.88,15.75,15.78,3547515.0
2016-06-08 11:10:00,15.77,15.81,15.73,15.73,2332035.0,15.77,15.81,15.73,15.73,2332035.0
2016-06-08 11:20:00,15.73,15.74,15.65,15.67,2627925.0,15.73,15.74,15.65,15.67,2627925.0
2016-06-08 11:30:00,15.67,15.73,15.66,15.7,1546395.0,15.67,15.73,15.66,15.7,1546395.0
2016-06-08 11:40:00,15.7,15.73,15.65,15.66,1159650.0,15.7,15.73,15.65,15.66,1159650.0
2016-06-08 11:50:00,15.66,15.66,15.58,15.59,1867620.0,15.66,15.66,15.58,15.59,1867620.0
2016-06-08 12:00:00,15.58,15.61,15.54,15.57,1074135.0,15.58,15.61,15.54,15.57,1074135.0
2016-06-08 12:10:00,15.57,15.62,15.52,15.53,1339965.0,15.57,15.62,15.52,15.53,1339965.0
2016-06-08 12:20:00,15.52,15.59,15.51,15.58,1531410.0,15.52,15.59,15.51,15.58,1531410.0
2016-06-08 12:30:00,15.58,15.61,15.56,15.59,1310460.0,15.58,15.61,15.56,15.59,1310460.0
2016-06-08 12:40:00,15.59,15.66,15.59,15.65,1376640.0,15.59,15.66,15.59,15.65,1376640.0
2016-06-08 12:50:00,15.65,15.72,15.62,15.71,1313040.0,15.65,15.72,15.62,15.71,1313040.0
2016-06-08 13:00:00,15.71,15.77,15.7,15.7,2097390.0,15.71,15.77,15.7,15.7,2097390.0
2016-06-08 13:10:00,15.7,15.72,15.68,15.7,811560.0,15.7,15.72,15.68,15.7,811560.0
2016-06-08 13:20:00,15.7,15.74,15.68,15.68,651510.0,15.7,15.74,15.68,15.68,651510.0
2016-06-08 13:30:00,15.68,15.7,15.65,15.69,933345.0,15.68,15.7,15.65,15.69,933345.0
2016-06-08 13:40:00,15.69,15.7,15.67,15.68,391620.0,15.69,15.7,15.67,15.68,391620.0
2016-06-08 13:50:00,15.69,15.69,15.65,15.66,429495.0,15.69,15.69,15.65,15.66,429495.0
2016-06-08 14:00:00,15.66,15.69,15.63,15.65,560670.0,15.66,15.69,15.63,15.65,560670.0
2016-06-08 14:10:00,15.64,15.69,15.63,15.67,559695.0,15.64,15.69,15.63,15.67,559695.0
2016-06-08 14:20:00,15.68,15.68,15.61,15.63,1004220.0,15.68,15.68,15.61,15.63,1004220.0
2016-06-08 14:30:00,15.63,15.68,15.63,15.67,855555.0,15.63,15.68,15.63,15.67,855555.0
2016-06-08 14:40:00,15.67,15.71,15.66,15.69,779280.0,15.67,15.71,15.66,15.69,779280.0
2016-06-08 14:50:00,15.69,15.71,15.68,15.7,788130.0,15.69,15.71,15.68,15.7,788130.0
2016-06-08 15:00:00,15.69,15.72,15.68,15.71,632550.0,15.69,15.72,15.68,15.71,632550.0
2016-06-08 15:10:00,15.71,15.76,15.7,15.71,1290405.0,15.71,15.76,15.7,15.71,1290405.0
2016-06-08 15:20:00,15.71,15.73,15.69,15.69,985260.0,15.71,15.73,15.69,15.69,985260.0
2016-06-08 15:30:00,15.7,15.74,15.69,15.71,1032510.0,15.7,15.74,15.69,15.71,1032510.0
2016-06-08 15:40:00,15.7,15.73,15.69,15.71,1320600.0,15.7,15.73,15.69,15.71,1320600.0
2016-06-08 15:50:00,15.71,15.72,15.69,15.7,2426925.0,15.71,15.72,15.69,15.7,2426925.0
2016-06-09 09:30:00,15.67,15.69,15.48,15.53,3882960.0,15.67,15.69,15.48,15.53,3882960.0
2016-06-09 09:40:00,15.53,15.6,15.5,15.58,1327290.0,15.53,15.6,15.5,15.58,1327290.0
2016-06-09 09:50:00,15.58,15.64,15.57,15.63,2012535.0,15.58,15.64,15.57,15.63,2012535.0
2016-06-09 10:00:00,15.64,15.64,15.56,15.57,1329960.0,15.64,15.64,15.56,15.57,1329960.0
2016-06-09 10:10:00,15.57,15.62,15.56,15.59,1601115.0,15.57,15.62,15.56,15.59,1601115.0
2016-06-09 10:20:00,15.59,15.6,15.5,15.5,1168830.0,15.59,15.6,15.5,15.5,1168830.0
2016-06-09 10:30:00,15.5,15.54,15.49,15.51,1079055.0,15.5,15.54,15.49,15.51,1079055.0
2016-06-09 10:40:00,15.51,15.63,15.5,15.62,1664850.0,15.51,15.63,15.5,15.62,1664850.0
2016-06-09 10:50:00,15.62,15.66,15.56,15.57,1285035.0,15.62,15.66,15.56,15.57,1285035.0
2016-06-09 11:00:00,15.57,15.61,15.57,15.58,527535.0,15.57,15.61,15.57,15.58,527535.0
2016-06-09 11:10:00,15.59,15.6,15.52,15.52,1178175.0,15.59,15.6,15.52,15.52,1178175.0
2016-06-09 11:20:00,15.52,15.55,15.52,15.53,616305.0,15.52,15.55,15.52,15.53,616305.0
2016-06-09 11:30:00,15.53,15.57,15.52,15.54,961920.0,15.53,15.57,15.52,15.54,961920.0
2016-06-09 11:40:00,15.55,15.57,15.53,15.56,686190.0,15.55,15.57,15.53,15.56,686190.0
2016-06-09 11:50:00,15.56,15.56,15.51,15.54,664995.0,15.56,15.56,15.51,15.54,664995.0
2016-06-09 12:00:00,15.54,15.54,15.51,15.52,403065.0,15.54,15.54,15.51,15.52,403065.0
2016-06-09 12:10:00,15.52,15.53,15.5,15.5,471930.0,15.52,15.53,15.5,15.5,471930.0
2016-06-09 12:20:00,15.5,15.53,15.5,15.51,251655.0,15.5,15.53,15.5,15.51,251655.0
2016-06-09 12:30:00,15.51,15.6,15.51,15.58,809475.0,15.51,15.6,15.51,15.58,809475.0
2016-06-09 12:40:00,15.57,15.59,15.53,15.57,678090.0,15.57,15.59,15.53,15.57,678090.0
2016-06-09 12:50:00,15.55,15.58,15.54,15.57,355050.0,15.55,15.58,15.54,15.57,355050.0
2016-06-09 13:00:00,15.58,15.6,15.57,15.57,601005.0,15.58,15.6,15.57,15.57,601005.0
2016-06-09 13:10:00,15.57,15.63,15.56,15.62,687030.0,15.57,15.63,15.56,15.62,687030.0
2016-06-09 13:20:00,15.63,15.65,15.62,15.63,452670.0,15.63,15.65,15.62,15.63,452670.0
2016-06-09 13:30:00,15.63,15.63,15.58,15.59,609660.0,15.63,15.63,15.58,15.59,609660.0
2016-06-09 13:40:00,15.58,15.6,15.56,15.59,411750.0,15.58,15.6,15.56,15.59,411750.0
2016-06-09 13:50:00,15.59,15.6,15.55,15.57,295335.0,15.59,15.6,15.55,15.57,295335.0
2016-06-09 14:00:00,15.57,15.58,15.55,15.58,288045.0,15.57,15.58,15.55,15.58,288045.0
2016-06-09 14:10:00,15.56,15.59,15.55,15.58,297150.0,15.56,15.59,15.55,15.58,297150.0
2016-06-09 14:20:00,15.58,15.58,15.55,15.56,357900.0,15.58,15.58,15.55,15.56,357900.0
2016-06-09 14:30:00,15.55,15.58,15.55,15.57,167640.0,15.55,15.58,15.55,15.57,167640.0
2016-06-09 14:40:00,15.57,15.6,15.56,15.56,521490.0,15.57,15.6,15.56,15.56,521490.0
2016-06-09 14:50:00,15.57,15.57,15.55,15.56,207390.0,15.57,15.57,15.55,15.56,207390.0
2016-06-09 15:00:00,15.56,15.59,15.56,15.58,300180.0,15.56,15.59,15.56,15.58,300180.0
2016-06-09 15:10:00,15.58,15.58,15.55,15.57,396750.0,15.58,15.58,15.55,15.57,396750.0
2016-06-09 15:20:00,15.58,15.58,15.5,15.5,813195.0,15.58,15.58,15.5,15.5,813195.0
2016-06-09 15:30:00,15.51,15.54,15.32,15.32,7428360.0,15.51,15.54,15.32,15.32,7428360.0
2016-06-09 15:40:00,15.32,15.43,15.14,15.26,11992065.0,15.32,15.43,15.14,15.26,11992065.0
2016-06-09 15:50:00,15.26,15.32,15.22,15.29,8378535.0,15.26,15.32,15.22,15.29,8378535.0
2016-06-10 09:30:00,15.16,15.16,15.03,15.09,6810375.0,15.16,15.16,15.03,15.09,6810375.0
2016-06-10 09:40:00,15.09,15.15,15.02,15.11,3247005.0,15.09,15.15,15.02,15.11,3247005.0
2016-06-10 09:50:00,15.1,15.2,15.06,15.16,2499120.0,15.1,15.2,15.06,15.16,2499120.0
2016-06-10 10:00:00,15.15,15.2,15.0,15.01,3308640.0,15.15,15.2,15.0,15.01,3308640.0
2016-06-10 10:10:00,15.01,15.03,14.97,14.99,2856705.0,15.01,15.03,14.97,14.99,2856705.0
2016-06-10 10:20:00,14.98,14.99,14.92,14.94,2798970.0,14.98,14.99,14.92,14.94,2798970.0
2016-06-10 10:30:00,14.93,14.98,14.92,14.94,1814100.0,14.93,14.98,14.92,14.94,1814100.0
2016-06-10 10:40:00,14.94,14.95,14.82,14.84,3366510.0,14.94,14.95,14.82,14.84,3366510.0
2016-06-10 10:50:00,14.83,14.86,14.8,14.85,2869815.0,14.83,14.86,14.8,14.85,2869815.0
2016-06-10 11:00:00,14.85,14.85,14.79,14.8,2209320.0,14.85,14.85,14.79,14.8,2209320.0
2016-06-10 11:10:00,14.81,14.87,14.76,14.87,3550185.0,14.81,14.87,14.76,14.87,3550185.0
2016-06-10 11:20:00,14.86,14.87,14.81,14.81,1539960.0,14.86,14.87,14.81,14.81,1539960.0
2016-06-10 11:30:00,14.81,14.84,14.81,14.81,1569990.0,14.81,14.84,14.81,14.81,1569990.0
2016-06-10 11:40:00,14.81,14.86,14.78,14.85,2109180.0,14.81,14.86,14.78,14.85,2109180.0
2016-06-10 11:50:00,14.85,14.85,14.81,14.83,746370.0,14.85,14.85,14.81,14.83,746370.0
2016-06-10 12:00:00,14.84,14.89,14.81,14.85,1984935.0,14.84,14.89,14.81,14.85,1984935.0
2016-06-10 12:10:00,14.85,14.85,14.8,14.81,778860.0,14.85,14.85,14.8,14.81,778860.0
2016-06-10 12:20:00,14.81,14.85,14.81,14.84,779610.0,14.81,14.85,14.81,14.84,779610.0
2016-06-10 12:30:00,14.84,14.87,14.82,14.83,1234995.0,14.84,14.87,14.82,14.83,1234995.0
2016-06-10 12:40:00,14.83,14.85,14.82,14.82,552150.0,14.83,14.85,14.82,14.82,552150.0
2016-06-10 12:50:00,14.82,14.82,14.78,14.8,1283055.0,14.82,14.82,14.78,14.8,1283055.0
2016-06-10 13:00:00,14.8,14.81,14.74,14.75,1097820.0,14.8,14.81,14.74,14.75,1097820.0
2016-06-10 13:10:00,14.75,14.77,14.72,14.76,1242870.0,14.75,14.77,14.72,14.76,1242870.0
2016-06-10 13:20:00,14.76,14.76,14.7,14.71,1116750.0,14.76,14.76,14.7,14.71,1116750.0
2016-06-10 13:30:00,14.7,14.72,14.65,14.67,2540070.0,14.7,14.72,14.65,14.67,2540070.0
2016-06-10 13:40:00,14.67,14.69,14.62,14.64,1795200.0,14.67,14.69,14.62,14.64,1795200.0
2016-06-10 13:50:00,14.64,14.65,14.6,14.63,1632825.0,14.64,14.65,14.6,14.63,1632825.0
2016-06-10 14:00:00,14.63,14.66,14.56,14.61,2725575.0,14.63,14.66,14.56,14.61,2725575.0
2016-06-10 14:10:00,14.62,14.66,14.61,14.62,1142805.0,14.62,14.66,14.61,14.62,1142805.0
2016-06-10 14:20:00,14.61,14.66,14.61,14.64,708315.0,14.61,14.66,14.61,14.64,708315.0
2016-06-10 14:30:00,14.64,14.7,14.63,14.69,1444920.0,14.64,14.7,14.63,14.69,1444920.0
2016-06-10 14:40:00,14.69,14.71,14.66,14.69,1008165.0,14.69,14.71,14.66,14.69,1008165.0
2016-06-10 14:50:00,14.69,14.69,14.65,14.67,587505.0,14.69,14.69,14.65,14.67,587505.0
2016-06-10 15:00:00,14.66,14.66,14.64,14.65,548760.0,14.66,14.66,14.64,14.65,548760.0
2016-06-10 15:10:00,14.66,14.68,14.64,14.67,824505.0,14.66,14.68,14.64,14.67,824505.0
2016-06-10 15:20:00,14.67,14.67,14.65,14.67,939480.0,14.67,14.67,14.65,14.67,939480.0
2016-06-10 15:30:00,14.67,14.69,14.64,14.66,1183710.0,14.67,14.69,14.64,14.66,1183710.0
2016-06-10 15:40:00,14.66,14.66,14.64,14.65,1703355.0,14.66,14.66,14.64,14.65,1703355.0
2016-06-10 15:50:00,14.65,14.65,14.56,14.59,6271410.0,14.65,14.65,14.56,14.59,6271410.0
2016-06-13 09:30:00,14.63,14.9,14.63,14.85,5893725.0,14.63,14.9,14.63,14.85,5893725.0
2016-06-13 09:40:00,14.85,15.0,14.83,14.99,4468590.0,14.85,15.0,14.83,14.99,4468590.0
2016-06-13 09:50:00,14.99,15.01,14.9,14.93,3826215.0,14.99,15.01,14.9,14.93,3826215.0
2016-06-13 10:00:00,14.93,15.05,14.92,14.98,2402520.0,14.93,15.05,14.92,14.98,2402520.0
2016-06-13 10:10:00,14.98,15.0,14.94,14.95,1299930.0,14.98,15.0,14.94,14.95,1299930.0
2016-06-13 10:20:00,14.95,14.97,14.9,14.93,1099515.0,14.95,14.97,14.9,14.93,1099515.0
2016-06-13 10:30:00,14.94,15.01,14.94,14.97,1250370.0,14.94,15.01,14.94,14.97,1250370.0
2016-06-13 10:40:00,14.97,15.01,14.96,14.98,781125.0,14.97,15.01,14.96,14.98,781125.0
2016-06-13 10:50:00,14.97,14.99,14.92,14.93,1292520.0,14.97,14.99,14.92,14.93,1292520.0
2016-06-13 11:00:00,14.93,14.95,14.89,14.9,913305.0,14.93,14.95,14.89,14.9,913305.0
2016-06-13 11:10:00,14.9,14.92,14.84,14.86,1269765.0,14.9,14.92,14.84,14.86,1269765.0
2016-06-13 11:20:00,14.86,14.92,14.85,14.92,1078500.0,14.86,14.92,14.85,14.92,1078500.0
2016-06-13 11:30:00,14.91,14.93,14.86,14.87,613410.0,14.91,14.93,14.86,14.87,613410.0
2016-06-13 11:40:00,14.87,14.89,14.86,14.88,558165.0,14.87,14.89,14.86,14.88,558165.0
2016-06-13 11:50:00,14.88,14.88,14.82,14.83,879465.0,14.88,14.88,14.82,14.83,879465.0
2016-06-13 12:00:00,14.83,14.83,14.74,14.74,4384680.0,14.83,14.83,14.74,14.74,4384680.0
2016-06-13 12:10:00,14.74,14.77,14.71,14.71,1091730.0,14.74,14.77,14.71,14.71,1091730.0
2016-06-13 12:20:00,14.71,14.72,14.62,14.66,1897170.0,14.71,14.72,14.62,14.66,1897170.0
2016-06-13 12:30:00,14.66,14.7,14.64,14.7,646860.0,14.66,14.7,14.64,14.7,646860.0
2016-06-13 12:40:00,14.7,14.72,14.66,14.67,1081740.0,14.7,14.72,14.66,14.67,1081740.0
2016-06-13 12:50:00,14.66,14.69,14.66,14.66,347175.0,14.66,14.69,14.66,14.66,347175.0
2016-06-13 13:00:00,14.66,14.68,14.61,14.65,1075665.0,14.66,14.68,14.61,14.65,1075665.0
2016-06-13 13:10:00,14.64,14.67,14.62,14.63,440340.0,14.64,14.67,14.62,14.63,440340.0
2016-06-13 13:20:00,14.63,14.66,14.62,14.65,355335.0,14.63,14.66,14.62,14.65,355335.0
2016-06-13 13:30:00,14.65,14.68,14.62,14.63,685125.0,14.65,14.68,14.62,14.63,685125.0
2016-06-13 13:40:00,14.63,14.66,14.62,14.63,530715.0,14.63,14.66,14.62,14.63,530715.0
2016-06-13 13:50:00,14.63,14.64,14.6,14.63,860280.0,14.63,14.64,14.6,14.63,860280.0
2016-06-13 14:00:00,14.64,14.66,14.63,14.65,692175.0,14.64,14.66,14.63,14.65,692175.0
2016-06-13 14:10:00,14.65,14.67,14.64,14.66,798345.0,14.65,14.67,14.64,14.66,798345.0
2016-06-13 14:20:00,14.66,14.66,14.62,14.62,676305.0,14.66,14.66,14.62,14.62,676305.0
2016-06-13 14:30:00,14.63,14.65,14.62,14.62,470310.0,14.63,14.65,14.62,14.62,470310.0
2016-06-13 14:40:00,14.62,14.65,14.61,14.61,570720.0,14.62,14.65,14.61,14.61,570720.0
2016-06-13 14:50:00,14.61,14.61,14.57,14.57,1237485.0,14.61,14.61,14.57,14.57,1237485.0
2016-06-13 15:00:00,14.57,14.61,14.56,14.57,815190.0,14.57,14.61,14.56,14.57,815190.0
2016-06-13 15:10:00,14.57,14.59,14.55,14.58,823230.0,14.57,14.59,14.55,14.58,823230.0
2016-06-13 15:20:00,14.58,14.59,14.56,14.57,730800.0,14.58,14.59,14.56,14.57,730800.0
2016-06-13 15:30:00,14.57,14.58,14.55,14.55,532500.0,14.57,14.58,14.55,14.55,532500.0
2016-06-13 15:40:00,14.55,14.55,14.51,14.53,1637640.0,14.55,14.55,14.51,14.53,1637640.0
2016-06-13 15:50:00,14.53,14.54,14.51,14.52,2620800.0,14.53,14.54,14.51,14.52,2620800.0
2016-06-14 09:30:00,14.59,14.81,14.59,14.73,3607050.0,14.59,14.81,14.59,14.73,3607050.0
2016-06-14 09:40:00,14.7,14.78,14.64,14.68,1504080.0,14.7,14.78,14.64,14.68,1504080.0
2016-06-14 09:50:00,14.68,14.69,14.6,14.68,1094250.0,14.68,14.69,14.6,14.68,1094250.0
2016-06-14 10:00:00,14.69,14.73,14.66,14.66,1434720.0,14.69,14.73,14.66,14.66,1434720.0
2016-06-14 10:10:00,14.68,14.69,14.6,14.62,1012575.0,14.68,14.69,14.6,14.62,1012575.0
2016-06-14 10:20:00,14.6,14.64,14.58,14.62,620880.0,14.6,14.64,14.58,14.62,620880.0
2016-06-14 10:30:00,14.63,14.66,14.58,14.61,753465.0,14.63,14.66,14.58,14.61,753465.0
2016-06-14 10:40:00,14.61,14.61,14.51,14.52,1387680.0,14.61,14.61,14.51,14.52,1387680.0
2016-06-14 10:50:00,14.53,14.54,14.47,14.53,1019415.0,14.53,14.54,14.47,14.53,1019415.0
2016-06-14 11:00:00,14.52,14.53,14.5,14.53,726780.0,14.52,14.53,14.5,14.53,726780.0
2016-06-14 11:10:00,14.52,14.52,14.45,14.48,1511850.0,14.52,14.52,14.45,14.48,1511850.0
2016-06-14 11:20:00,14.47,14.5,14.42,14.43,963510.0,14.47,14.5,14.42,14.43,963510.0
2016-06-14 11:30:00,14.43,14.51,14.4,14.49,1441845.0,14.43,14.51,14.4,14.49,1441845.0
2016-06-14 11:40:00,14.5,14.52,14.48,14.51,436935.0,14.5,14.52,14.48,14.51,436935.0
2016-06-14 11:50:00,14.49,14.49,14.41,14.41,652695.0,14.49,14.49,14.41,14.41,652695.0
2016-06-14 12:00:00,14.41,14.45,14.41,14.44,419295.0,14.41,14.45,14.41,14.44,419295.0
2016-06-14 12:10:00,14.44,14.48,14.44,14.46,339150.0,14.44,14.48,14.44,14.46,339150.0
2016-06-14 12:20:00,14.47,14.56,14.46,14.54,771210.0,14.47,14.56,14.46,14.54,771210.0
2016-06-14 12:30:00,14.54,14.55,14.47,14.48,485685.0,14.54,14.55,14.47,14.48,485685.0
2016-06-14 12:40:00,14.48,14.5,14.46,14.48,484155.0,14.48,14.5,14.46,14.48,484155.0
2016-06-14 12:50:00,14.47,14.49,14.45,14.46,305430.0,14.47,14.49,14.45,14.46,305430.0
2016-06-14 13:00:00,14.46,14.48,14.45,14.45,250485.0,14.46,14.48,14.45,14.45,250485.0
2016-06-14 13:10:00,14.46,14.46,14.41,14.43,769155.0,14.46,14.46,14.41,14.43,769155.0
2016-06-14 13:20:00,14.42,14.45,14.41,14.41,536085.0,14.42,14.45,14.41,14.41,536085.0
2016-06-14 13:30:00,14.41,14.45,14.41,14.42,201375.0,14.41,14.45,14.41,14.42,201375.0
2016-06-14 13:40:00,14.43,14.43,14.29,14.29,3409920.0,14.43,14.43,14.29,14.29,3409920.0
2016-06-14 13:50:00,14.29,14.34,14.28,14.31,1153995.0,14.29,14.34,14.28,14.31,1153995.0
2016-06-14 14:00:00,14.3,14.32,14.28,14.31,1009980.0,14.3,14.32,14.28,14.31,1009980.0
2016-06-14 14:10:00,14.31,14.36,14.29,14.33,1264110.0,14.31,14.36,14.29,14.33,1264110.0
2016-06-14 14:20:00,14.33,14.35,14.31,14.32,1012575.0,14.33,14.35,14.31,14.32,1012575.0
2016-06-14 14:30:00,14.32,14.33,14.23,14.26,1223775.0,14.32,14.33,14.23,14.26,1223775.0
2016-06-14 14:40:00,14.26,14.27,14.21,14.22,1395330.0,14.26,14.27,14.21,14.22,1395330.0
2016-06-14 14:50:00,14.22,14.23,14.17,14.19,1389900.0,14.22,14.23,14.17,14.19,1389900.0
2016-06-14 15:00:00,14.19,14.23,14.17,14.21,1314420.0,14.19,14.23,14.17,14.21,1314420.0
2016-06-14 15:10:00,14.22,14.29,14.19,14.26,1474620.0,14.22,14.29,14.19,14.26,1474620.0
2016-06-14 15:20:00,14.26,14.32,14.25,14.32,986505.0,14.26,14.32,14.25,14.32,986505.0
2016-06-14 15:30:00,14.31,14.35,14.29,14.33,1281510.0,14.31,14.35,14.29,14.33,1281510.0
2016-06-14 15:40:00,14.33,14.37,14.32,14.32,1572840.0,14.33,14.37,14.32,14.32,1572840.0
2016-06-14 15:50:00,14.33,14.36,14.3,14.33,2646465.0,14.33,14.36,14.3,14.33,2646465.0
2016-06-15 09:30:00,14.46,14.53,14.37,14.39,2578215.0,14.46,14.53,14.37,14.39,2578215.0
2016-06-15 09:40:00,14.38,14.44,14.34,14.4,1479435.0,14.38,14.44,14.34,14.4,1479435.0
2016-06-15 09:50:00,14.39,14.46,14.37,14.43,1188825.0,14.39,14.46,14.37,14.43,1188825.0
2016-06-15 10:00:00,14.42,14.57,14.42,14.54,2218935.0,14.42,14.57,14.42,14.54,2218935.0
2016-06-15 10:10:00,14.55,14.57,14.5,14.52,1504740.0,14.55,14.57,14.5,14.52,1504740.0
2016-06-15 10:20:00,14.51,14.54,14.47,14.49,792390.0,14.51,14.54,14.47,14.49,792390.0
2016-06-15 10:30:00,14.49,14.57,14.49,14.56,721800.0,14.49,14.57,14.49,14.56,721800.0
2016-06-15 10:40:00,14.56,14.56,14.52,14.55,410385.0,14.56,14.56,14.52,14.55,410385.0
2016-06-15 10:50:00,14.55,14.61,14.53,14.61,1034175.0,14.55,14.61,14.53,14.61,1034175.0
2016-06-15 11:00:00,14.6,14.62,14.59,14.61,1095525.0,14.6,14.62,14.59,14.61,1095525.0
2016-06-15 11:10:00,14.61,14.7,14.61,14.66,1224585.0,14.61,14.7,14.61,14.66,1224585.0
2016-06-15 11:20:00,14.65,14.66,14.61,14.61,830760.0,14.65,14.66,14.61,14.61,830760.0
2016-06-15 11:30:00,14.61,14.67,14.59,14.65,778005.0,14.61,14.67,14.59,14.65,778005.0
2016-06-15 11:40:00,14.65,14.71,14.65,14.7,918810.0,14.65,14.71,14.65,14.7,918810.0
2016-06-15 11:50:00,14.7,14.73,14.69,14.73,668310.0,14.7,14.73,14.69,14.73,668310.0
2016-06-15 12:00:00,14.73,14.73,14.69,14.7,297225.0,14.73,14.73,14.69,14.7,297225.0
2016-06-15 12:10:00,14.7,14.7,14.66,14.69,531375.0,14.7,14.7,14.66,14.69,531375.0
2016-06-15 12:20:00,14.7,14.72,14.67,14.69,413760.0,14.7,14.72,14.67,14.69,413760.0
2016-06-15 12:30:00,14.7,14.72,14.68,14.71,352290.0,14.7,14.72,14.68,14.71,352290.0
2016-06-15 12:40:00,14.71,14.79,14.7,14.75,1250100.0,14.71,14.79,14.7,14.75,1250100.0
2016-06-15 12:50:00,14.76,14.79,14.73,14.76,976905.0,14.76,14.79,14.73,14.76,976905.0
2016-06-15 13:00:00,14.75,14.77,14.74,14.76,573570.0,14.75,14.77,14.74,14.76,573570.0
2016-06-15 13:10:00,14.75,14.76,14.73,14.76,470640.0,14.75,14.76,14.73,14.76,470640.0
2016-06-15 13:20:00,14.75,14.76,14.72,14.72,583095.0,14.75,14.76,14.72,14.72,583095.0
2016-06-15 13:30:00,14.73,14.74,14.68,14.73,542745.0,14.73,14.74,14.68,14.73,542745.0
2016-06-15 13:40:00,14.72,14.73,14.71,14.72,291630.0,14.72,14.73,14.71,14.72,291630.0
2016-06-15 13:50:00,14.72,14.73,14.7,14.72,188370.0,14.72,14.73,14.7,14.72,188370.0
2016-06-15 14:00:00,14.73,14.76,14.67,14.67,901185.0,14.73,14.76,14.67,14.67,901185.0
2016-06-15 14:10:00,14.67,14.7,14.65,14.67,791535.0,14.67,14.7,14.65,14.67,791535.0
2016-06-15 14:20:00,14.66,14.66,14.61,14.61,986640.0,14.66,14.66,14.61,14.61,986640.0
2016-06-15 14:30:00,14.6,14.61,14.56,14.57,1241490.0,14.6,14.61,14.56,14.57,1241490.0
2016-06-15 14:40:00,14.57,14.61,14.57,14.6,557745.0,14.57,14.61,14.57,14.6,557745.0
2016-06-15 14:50:00,14.6,14.62,14.58,14.59,798525.0,14.6,14.62,14.58,14.59,798525.0
2016-06-15 15:00:00,14.59,14.61,14.57,14.6,520170.0,14.59,14.61,14.57,14.6,520170.0
2016-06-15 15:10:00,14.59,14.6,14.57,14.57,341175.0,14.59,14.6,14.57,14.57,341175.0
2016-06-15 15:20:00,14.58,14.61,14.57,14.6,347820.0,14.58,14.61,14.57,14.6,347820.0
2016-06-15 15:30:00,14.61,14.61,14.51,14.52,1152180.0,14.61,14.61,14.51,14.52,1152180.0
2016-06-15 15:40:00,14.52,14.53,14.49,14.5,1004655.0,14.52,14.53,14.49,14.5,1004655.0
2016-06-15 15:50:00,14.5,14.52,14.47,14.51,2732295.0,14.5,14.52,14.47,14.51,2732295.0
2016-06-16 09:30:00,14.49,14.51,14.31,14.36,2074605.0,14.49,14.51,14.31,14.36,2074605.0
2016-06-16 09:40:00,14.34,14.38,14.32,14.34,2231445.0,14.34,14.38,14.32,14.34,2231445.0
2016-06-16 09:50:00,14.34,14.35,14.25,14.26,1453065.0,14.34,14.35,14.25,14.26,1453065.0
2016-06-16 10:00:00,14.26,14.3,14.24,14.29,1086840.0,14.26,14.3,14.24,14.29,1086840.0
2016-06-16 10:10:00,14.29,14.36,14.27,14.3,2301915.0,14.29,14.36,14.27,14.3,2301915.0
2016-06-16 10:20:00,14.3,14.33,14.27,14.31,1054770.0,14.3,14.33,14.27,14.31,1054770.0
2016-06-16 10:30:00,14.32,14.33,14.24,14.26,1155345.0,14.32,14.33,14.24,14.26,1155345.0
2016-06-16 10:40:00,14.26,14.29,14.25,14.28,701280.0,14.26,14.29,14.25,14.28,701280.0
2016-06-16 10:50:00,14.28,14.3,14.23,14.28,686370.0,14.28,14.3,14.23,14.28,686370.0
2016-06-16 11:00:00,14.29,14.33,14.29,14.31,778080.0,14.29,14.33,14.29,14.31,778080.0
2016-06-16 11:10:00,14.31,14.35,14.29,14.31,1016715.0,14.31,14.35,14.29,14.31,1016715.0
2016-06-16 11:20:00,14.31,14.4,14.3,14.39,965145.0,14.31,14.4,14.3,14.39,965145.0
2016-06-16 11:30:00,14.4,14.42,14.37,14.39,757785.0,14.4,14.42,14.37,14.39,757785.0
2016-06-16 11:40:00,14.38,14.39,14.34,14.37,380430.0,14.38,14.39,14.34,14.37,380430.0
2016-06-16 11:50:00,14.37,14.4,14.36,14.37,504120.0,14.37,14.4,14.36,14.37,504120.0
2016-06-16 12:00:00,14.37,14.39,14.35,14.38,365280.0,14.37,14.39,14.35,14.38,365280.0
2016-06-16 12:10:00,14.39,14.44,14.37,14.43,684990.0,14.39,14.44,14.37,14.43,684990.0
2016-06-16 12:20:00,14.44,14.48,14.41,14.46,876390.0,14.44,14.48,14.41,14.46,876390.0
2016-06-16 12:30:00,14.47,14.48,14.42,14.46,610230.0,14.47,14.48,14.42,14.46,610230.0
2016-06-16 12:40:00,14.45,14.5,14.43,14.48,831015.0,14.45,14.5,14.43,14.48,831015.0
2016-06-16 12:50:00,14.48,14.48,14.45,14.47,275415.0,14.48,14.48,14.45,14.47,275415.0
2016-06-16 13:00:00,14.47,14.53,14.47,14.5,708570.0,14.47,14.53,14.47,14.5,708570.0
2016-06-16 13:10:00,14.5,14.53,14.49,14.51,671205.0,14.5,14.53,14.49,14.51,671205.0
2016-06-16 13:20:00,14.52,14.53,14.48,14.49,406545.0,14.52,14.53,14.48,14.49,406545.0
2016-06-16 13:30:00,14.49,14.51,14.46,14.49,364440.0,14.49,14.51,14.46,14.49,364440.0
2016-06-16 13:40:00,14.49,14.49,14.44,14.44,427635.0,14.49,14.49,14.44,14.44,427635.0
2016-06-16 13:50:00,14.46,14.46,14.42,14.42,382020.0,14.46,14.46,14.42,14.42,382020.0
2016-06-16 14:00:00,14.42,14.47,14.42,14.45,387405.0,14.42,14.47,14.42,14.45,387405.0
2016-06-16 14:10:00,14.46,14.52,14.46,14.51,447330.0,14.46,14.52,14.46,14.51,447330.0
2016-06-16 14:20:00,14.51,14.51,14.46,14.46,251250.0,14.51,14.51,14.46,14.46,251250.0
2016-06-16 14:30:00,14.45,14.48,14.45,14.47,205710.0,14.45,14.48,14.45,14.47,205710.0
2016-06-16 14:40:00,14.46,14.49,14.46,14.48,356730.0,14.46,14.49,14.46,14.48,356730.0
2016-06-16 14:50:00,14.48,14.5,14.47,14.48,388080.0,14.48,14.5,14.47,14.48,388080.0
2016-06-16 15:00:00,14.47,14.5,14.47,14.48,204855.0,14.47,14.5,14.47,14.48,204855.0
2016-06-16 15:10:00,14.49,14.5,14.47,14.49,313725.0,14.49,14.5,14.47,14.49,313725.0
2016-06-16 15:20:00,14.48,14.51,14.47,14.51,388725.0,14.48,14.51,14.47,14.51,388725.0
2016-06-16 15:30:00,14.51,14.52,14.49,14.49,547395.0,14.51,14.52,14.49,14.49,547395.0
2016-06-16 15:40:00,14.5,14.53,14.49,14.53,1065480.0,14.5,14.53,14.49,14.53,1065480.0
2016-06-16 15:50:00,14.53,14.54,14.51,14.53,2318520.0,14.53,14.54,14.51,14.53,2318520.0
2016-06-17 09:30:00,14.52,14.56,14.47,14.49,2427600.0,14.52,14.56,14.47,14.49,2427600.0
2016-06-17 09:40:00,14.5,14.64,14.48,14.58,1837980.0,14.5,14.64,14.48,14.58,1837980.0
2016-06-17 09:50:00,14.59,14.65,14.57,14.65,1173720.0,14.59,14.65,14.57,14.65,1173720.0
2016-06-17 10:00:00,14.64,14.67,14.6,14.65,672705.0,14.64,14.67,14.6,14.65,672705.0
2016-06-17 10:10:00,14.64,14.66,14.61,14.64,505230.0,14.64,14.66,14.61,14.64,505230.0
2016-06-17 10:20:00,14.65,14.65,14.54,14.55,973425.0,14.65,14.65,14.54,14.55,973425.0
2016-06-17 10:30:00,14.55,14.56,14.5,14.54,945270.0,14.55,14.56,14.5,14.54,945270.0
2016-06-17 10:40:00,14.54,14.58,14.51,14.58,696750.0,14.54,14.58,14.51,14.58,696750.0
2016-06-17 10:50:00,14.58,14.58,14.53,14.55,407850.0,14.58,14.58,14.53,14.55,407850.0
2016-06-17 11:00:00,14.55,14.56,14.48,14.49,753615.0,14.55,14.56,14.48,14.49,753615.0
2016-06-17 11:10:00,14.49,14.53,14.47,14.53,721440.0,14.49,14.53,14.47,14.53,721440.0
2016-06-17 11:20:00,14.53,14.57,14.5,14.52,575850.0,14.53,14.57,14.5,14.52,575850.0
2016-06-17 11:30:00,14.52,14.54,14.5,14.52,487260.0,14.52,14.54,14.5,14.52,487260.0
2016-06-17 11:40:00,14.52,14.56,14.52,14.56,535920.0,14.52,14.56,14.52,14.56,535920.0
2016-06-17 11:50:00,14.55,14.56,14.49,14.49,786435.0,14.55,14.56,14.49,14.49,786435.0
2016-06-17 12:00:00,14.49,14.52,14.49,14.5,704025.0,14.49,14.52,14.49,14.5,704025.0
2016-06-17 12:10:00,14.5,14.51,14.49,14.51,468405.0,14.5,14.51,14.49,14.51,468405.0
2016-06-17 12:20:00,14.51,14.51,14.48,14.49,340725.0,14.51,14.51,14.48,14.49,340725.0
2016-06-17 12:30:00,14.5,14.54,14.49,14.5,567675.0,14.5,14.54,14.49,14.5,567675.0
2016-06-17 12:40:00,14.51,14.53,14.49,14.51,353535.0,14.51,14.53,14.49,14.51,353535.0
2016-06-17 12:50:00,14.51,14.53,14.49,14.52,614040.0,14.51,14.53,14.49,14.52,614040.0
2016-06-17 13:00:00,14.52,14.53,14.49,14.5,463500.0,14.52,14.53,14.49,14.5,463500.0
2016-06-17 13:10:00,14.52,14.53,14.49,14.52,767025.0,14.52,14.53,14.49,14.52,767025.0
2016-06-17 13:20:00,14.51,14.53,14.49,14.5,255600.0,14.51,14.53,14.49,14.5,255600.0
2016-06-17 13:30:00,14.5,14.52,14.5,14.51,424110.0,14.5,14.52,14.5,14.51,424110.0
2016-06-17 13:40:00,14.52,14.59,14.52,14.58,778230.0,14.52,14.59,14.52,14.58,778230.0
2016-06-17 13:50:00,14.59,14.6,14.55,14.57,809220.0,14.59,14.6,14.55,14.57,809220.0
2016-06-17 14:00:00,14.57,14.57,14.53,14.55,489345.0,14.57,14.57,14.53,14.55,489345.0
2016-06-17 14:10:00,14.56,14.57,14.54,14.55,252825.0,14.56,14.57,14.54,14.55,252825.0
2016-06-17 14:20:00,14.55,14.55,14.49,14.51,739080.0,14.55,14.55,14.49,14.51,739080.0
2016-06-17 14:30:00,14.51,14.52,14.48,14.48,560940.0,14.51,14.52,14.48,14.48,560940.0
2016-06-17 14:40:00,14.48,14.5,14.46,14.47,854145.0,14.48,14.5,14.46,14.47,854145.0
2016-06-17 14:50:00,14.46,14.46,14.42,14.42,600465.0,14.46,14.46,14.42,14.42,600465.0
2016-06-17 15:00:00,14.42,14.42,14.34,14.34,1598190.0,14.42,14.42,14.34,14.34,1598190.0
2016-06-17 15:10:00,14.34,14.36,14.3,14.32,2526720.0,14.34,14.36,14.3,14.32,2526720.0
2016-06-17 15:20:00,14.32,14.35,14.3,14.34,1120785.0,14.32,14.35,14.3,14.34,1120785.0
2016-06-17 15:30:00,14.34,14.35,14.31,14.34,912285.0,14.34,14.35,14.31,14.34,912285.0
2016-06-17 15:40:00,14.34,14.36,14.33,14.35,1454655.0,14.34,14.36,14.33,14.35,1454655.0
2016-06-17 15:50:00,14.36,14.37,14.33,14.37,4189515.0,14.36,14.37,14.33,14.37,4189515.0
2016-06-20 09:30:00,14.63,14.69,14.58,14.61,4581330.0,14.63,14.69,14.58,14.61,4581330.0
2016-06-20 09:40:00,14.61,14.62,14.56,14.57,1819380.0,14.61,14.62,14.56,14.57,1819380.0
2016-06-20 09:50:00,14.58,14.61,14.55,14.6,1500510.0,14.58,14.61,14.55,14.6,1500510.0
2016-06-20 10:00:00,14.6,14.67,14.58,14.65,1926540.0,14.6,14.67,14.58,14.65,1926540.0
2016-06-20 10:10:00,14.64,14.68,14.63,14.67,932670.0,14.64,14.68,14.63,14.67,932670.0
2016-06-20 10:20:00,14.67,14.7,14.64,14.69,1174635.0,14.67,14.7,14.64,14.69,1174635.0
2016-06-20 10:30:00,14.69,14.73,14.68,14.69,1633395.0,14.69,14.73,14.68,14.69,1633395.0
2016-06-20 10:40:00,14.69,14.8,14.68,14.8,2499690.0,14.69,14.8,14.68,14.8,2499690.0
2016-06-20 10:50:00,14.8,14.85,14.79,14.83,2051730.0,14.8,14.85,14.79,14.83,2051730.0
2016-06-20 11:00:00,14.82,14.89,14.79,14.88,1655685.0,14.82,14.89,14.79,14.88,1655685.0
2016-06-20 11:10:00,14.87,14.91,14.87,14.91,1588185.0,14.87,14.91,14.87,14.91,1588185.0
2016-06-20 11:20:00,14.91,14.92,14.86,14.87,1034295.0,14.91,14.92,14.86,14.87,1034295.0
2016-06-20 11:30:00,14.87,14.87,14.84,14.87,1011705.0,14.87,14.87,14.84,14.87,1011705.0
2016-06-20 11:40:00,14.87,14.89,14.85,14.85,795705.0,14.87,14.89,14.85,14.85,795705.0
2016-06-20 11:50:00,14.85,14.86,14.79,14.84,1254555.0,14.85,14.86,14.79,14.84,1254555.0
2016-06-20 12:00:00,14.84,14.84,14.78,14.79,1137660.0,14.84,14.84,14.78,14.79,1137660.0
2016-06-20 12:10:00,14.79,14.8,14.76,14.79,643350.0,14.79,14.8,14.76,14.79,643350.0
2016-06-20 12:20:00,14.78,14.79,14.77,14.78,284430.0,14.78,14.79,14.77,14.78,284430.0
2016-06-20 12:30:00,14.78,14.79,14.77,14.78,281445.0,14.78,14.79,14.77,14.78,281445.0
2016-06-20 12:40:00,14.78,14.78,14.72,14.74,1099740.0,14.78,14.78,14.72,14.74,1099740.0
2016-06-20 12:50:00,14.73,14.75,14.71,14.72,612255.0,14.73,14.75,14.71,14.72,612255.0
2016-06-20 13:00:00,14.72,14.77,14.71,14.77,772215.0,14.72,14.77,14.71,14.77,772215.0
2016-06-20 13:10:00,14.76,14.77,14.72,14.73,525930.0,14.76,14.77,14.72,14.73,525930.0
2016-06-20 13:20:00,14.72,14.8,14.7,14.73,1603515.0,14.72,14.8,14.7,14.73,1603515.0
2016-06-20 13:30:00,14.73,14.76,14.71,14.76,479460.0,14.73,14.76,14.71,14.76,479460.0
2016-06-20 13:40:00,14.76,14.81,14.74,14.76,835335.0,14.76,14.81,14.74,14.76,835335.0
2016-06-20 13:50:00,14.76,14.79,14.74,14.76,290475.0,14.76,14.79,14.74,14.76,290475.0
2016-06-20 14:00:00,14.75,14.76,14.74,14.75,357555.0,14.75,14.76,14.74,14.75,357555.0
2016-06-20 14:10:00,14.74,14.77,14.72,14.73,700170.0,14.74,14.77,14.72,14.73,700170.0
2016-06-20 14:20:00,14.73,14.73,14.71,14.71,423735.0,14.73,14.73,14.71,14.71,423735.0
2016-06-20 14:30:00,14.7,14.72,14.67,14.68,390975.0,14.7,14.72,14.67,14.68,390975.0
2016-06-20 14:40:00,14.68,14.72,14.66,14.72,617985.0,14.68,14.72,14.66,14.72,617985.0
2016-06-20 14:50:00,14.72,14.73,14.7,14.72,290460.0,14.72,14.73,14.7,14.72,290460.0
2016-06-20 15:00:00,14.73,14.73,14.7,14.72,243735.0,14.73,14.73,14.7,14.72,243735.0
2016-06-20 15:10:00,14.71,14.72,14.69,14.7,356955.0,14.71,14.72,14.69,14.7,356955.0
2016-06-20 15:20:00,14.71,14.72,14.65,14.65,846690.0,14.71,14.72,14.65,14.65,846690.0
2016-06-20 15:30:00,14.65,14.68,14.65,14.66,906000.0,14.65,14.68,14.65,14.66,906000.0
2016-06-20 15:40:00,14.66,14.68,14.65,14.65,1545300.0,14.66,14.68,14.65,14.65,1545300.0
2016-06-20 15:50:00,14.65,14.65,14.61,14.65,2272875.0,14.65,14.65,14.61,14.65,2272875.0
2016-06-21 09:30:00,14.72,14.73,14.61,14.69,2177370.0,14.72,14.73,14.61,14.69,2177370.0
2016-06-21 09:40:00,14.69,14.78,14.63,14.77,2085165.0,14.69,14.78,14.63,14.77,2085165.0
2016-06-21 09:50:00,14.78,14.84,14.77,14.79,1989270.0,14.78,14.84,14.77,14.79,1989270.0
2016-06-21 10:00:00,14.79,14.81,14.68,14.74,1628940.0,14.79,14.81,14.68,14.74,1628940.0
2016-06-21 10:10:00,14.74,14.78,14.7,14.74,1195635.0,14.74,14.78,14.7,14.74,1195635.0
2016-06-21 10:20:00,14.74,14.74,14.65,14.71,1670775.0,14.74,14.74,14.65,14.71,1670775.0
2016-06-21 10:30:00,14.72,14.73,14.66,14.67,966120.0,14.72,14.73,14.66,14.67,966120.0
2016-06-21 10:40:00,14.66,14.7,14.64,14.66,1283175.0,14.66,14.7,14.64,14.66,1283175.0
2016-06-21 10:50:00,14.66,14.7,14.64,14.65,982875.0,14.66,14.7,14.64,14.65,982875.0
2016-06-21 11:00:00,14.65,14.72,14.64,14.71,870135.0,14.65,14.72,14.64,14.71,870135.0
2016-06-21 11:10:00,14.7,14.73,14.67,14.71,369540.0,14.7,14.73,14.67,14.71,369540.0
2016-06-21 11:20:00,14.71,14.71,14.67,14.69,424590.0,14.71,14.71,14.67,14.69,424590.0
2016-06-21 11:30:00,14.68,14.69,14.62,14.66,1641405.0,14.68,14.69,14.62,14.66,1641405.0
2016-06-21 11:40:00,14.66,14.69,14.65,14.66,1053255.0,14.66,14.69,14.65,14.66,1053255.0
2016-06-21 11:50:00,14.67,14.67,14.64,14.65,345540.0,14.67,14.67,14.64,14.65,345540.0
2016-06-21 12:00:00,14.66,14.66,14.64,14.65,305400.0,14.66,14.66,14.64,14.65,305400.0
2016-06-21 12:10:00,14.65,14.66,14.64,14.66,400365.0,14.65,14.66,14.64,14.66,400365.0
2016-06-21 12:20:00,14.66,14.68,14.65,14.67,453090.0,14.66,14.68,14.65,14.67,453090.0
2016-06-21 12:30:00,14.67,14.69,14.67,14.67,259575.0,14.67,14.69,14.67,14.67,259575.0
2016-06-21 12:40:00,14.68,14.69,14.67,14.67,272595.0,14.68,14.69,14.67,14.67,272595.0
2016-06-21 12:50:00,14.67,14.68,14.65,14.66,643650.0,14.67,14.68,14.65,14.66,643650.0
2016-06-21 13:00:00,14.66,14.66,14.64,14.66,357210.0,14.66,14.66,14.64,14.66,357210.0
2016-06-21 13:10:00,14.66,14.67,14.64,14.66,189075.0,14.66,14.67,14.64,14.66,189075.0
2016-06-21 13:20:00,14.66,14.66,14.64,14.65,276930.0,14.66,14.66,14.64,14.65,276930.0
2016-06-21 13:30:00,14.66,14.66,14.61,14.62,802425.0,14.66,14.66,14.61,14.62,802425.0
2016-06-21 13:40:00,14.62,14.62,14.59,14.6,872970.0,14.62,14.62,14.59,14.6,872970.0
2016-06-21 13:50:00,14.59,14.63,14.59,14.63,692625.0,14.59,14.63,14.59,14.63,692625.0
2016-06-21 14:00:00,14.63,14.65,14.62,14.65,351540.0,14.63,14.65,14.62,14.65,351540.0
2016-06-21 14:10:00,14.64,14.66,14.63,14.64,309705.0,14.64,14.66,14.63,14.64,309705.0
2016-06-21 14:20:00,14.64,14.65,14.63,14.64,282675.0,14.64,14.65,14.63,14.64,282675.0
2016-06-21 14:30:00,14.64,14.69,14.64,14.67,655155.0,14.64,14.69,14.64,14.67,655155.0
2016-06-21 14:40:00,14.68,14.71,14.68,14.69,569865.0,14.68,14.71,14.68,14.69,569865.0
2016-06-21 14:50:00,14.68,14.7,14.67,14.69,176700.0,14.68,14.7,14.67,14.69,176700.0
2016-06-21 15:00:00,14.69,14.69,14.65,14.66,254655.0,14.69,14.69,14.65,14.66,254655.0
2016-06-21 15:10:00,14.66,14.7,14.66,14.69,397065.0,14.66,14.7,14.66,14.69,397065.0
2016-06-21 15:20:00,14.69,14.71,14.68,14.69,451770.0,14.69,14.71,14.68,14.69,451770.0
2016-06-21 15:30:00,14.69,14.7,14.67,14.69,470985.0,14.69,14.7,14.67,14.69,470985.0
2016-06-21 15:40:00,14.69,14.69,14.65,14.65,894855.0,14.69,14.69,14.65,14.65,894855.0
2016-06-21 15:50:00,14.66,14.67,14.64,14.64,1910160.0,14.66,14.67,14.64,14.64,1910160.0
2016-06-22 09:30:00,13.29,13.55,13.2,13.54,47875320.0,13.29,13.55,13.2,13.54,47875320.0
2016-06-22 09:40:00,13.54,13.64,13.38,13.4,28032390.0,13.54,13.64,13.38,13.4,28032390.0
2016-06-22 09:50:00,13.41,13.46,13.33,13.34,14657910.0,13.41,13.46,13.33,13.34,14657910.0
2016-06-22 10:00:00,13.34,13.41,13.24,13.37,15692265.0,13.34,13.41,13.24,13.37,15692265.0
2016-06-22 10:10:00,13.38,13.46,13.33,13.43,7391790.0,13.38,13.46,13.33,13.43,7391790.0
2016-06-22 10:20:00,13.43,13.44,13.34,13.4,5121960.0,13.43,13.44,13.34,13.4,5121960.0
2016-06-22 10:30:00,13.4,13.47,13.38,13.43,5266005.0,13.4,13.47,13.38,13.43,5266005.0
2016-06-22 10:40:00,13.43,13.5,13.4,13.49,5255625.0,13.43,13.5,13.4,13.49,5255625.0
2016-06-22 10:50:00,13.49,13.65,13.49,13.64,9863835.0,13.49,13.65,13.49,13.64,9863835.0
2016-06-22 11:00:00,13.64,13.73,13.57,13.59,10256715.0,13.64,13.73,13.57,13.59,10256715.0
2016-06-22 11:10:00,13.59,13.66,13.55,13.65,4146690.0,13.59,13.66,13.55,13.65,4146690.0
2016-06-22 11:20:00,13.65,13.68,13.57,13.58,3795180.0,13.65,13.68,13.57,13.58,3795180.0
2016-06-22 11:30:00,13.58,13.58,13.48,13.55,5493405.0,13.58,13.58,13.48,13.55,5493405.0
2016-06-22 11:40:00,13.54,13.57,13.5,13.53,2441490.0,13.54,13.57,13.5,13.53,2441490.0
2016-06-22 11:50:00,13.52,13.53,13.44,13.49,4220220.0,13.52,13.53,13.44,13.49,4220220.0
2016-06-22 12:00:00,13.49,13.49,13.38,13.4,5809755.0,13.49,13.49,13.38,13.4,5809755.0
2016-06-22 12:10:00,13.41,13.41,13.31,13.35,8849655.0,13.41,13.41,13.31,13.35,8849655.0
2016-06-22 12:20:00,13.35,13.39,13.32,13.38,2877150.0,13.35,13.39,13.32,13.38,2877150.0
2016-06-22 12:30:00,13.37,13.37,13.28,13.28,4511895.0,13.37,13.37,13.28,13.28,4511895.0
2016-06-22 12:40:00,13.28,13.35,13.28,13.33,4582410.0,13.28,13.35,13.28,13.33,4582410.0
2016-06-22 12:50:00,13.33,13.4,13.33,13.4,3634695.0,13.33,13.4,13.33,13.4,3634695.0
2016-06-22 13:00:00,13.4,13.42,13.34,13.36,2065095.0,13.4,13.42,13.34,13.36,2065095.0
2016-06-22 13:10:00,13.36,13.38,13.33,13.36,1832850.0,13.36,13.38,13.33,13.36,1832850.0
2016-06-22 13:20:00,13.35,13.37,13.33,13.36,1229400.0,13.35,13.37,13.33,13.36,1229400.0
2016-06-22 13:30:00,13.35,13.39,13.32,13.32,2095500.0,13.35,13.39,13.32,13.32,2095500.0
2016-06-22 13:40:00,13.32,13.35,13.28,13.31,3735225.0,13.32,13.35,13.28,13.31,3735225.0
2016-06-22 13:50:00,13.31,13.33,13.28,13.29,2064150.0,13.31,13.33,13.28,13.29,2064150.0
2016-06-22 14:00:00,13.29,13.34,13.29,13.33,3016665.0,13.29,13.34,13.29,13.33,3016665.0
2016-06-22 14:10:00,13.33,13.36,13.31,13.32,2050350.0,13.33,13.36,13.31,13.32,2050350.0
2016-06-22 14:20:00,13.32,13.32,13.28,13.29,1831380.0,13.32,13.32,13.28,13.29,1831380.0
2016-06-22 14:30:00,13.29,13.3,13.23,13.25,4742565.0,13.29,13.3,13.23,13.25,4742565.0
2016-06-22 14:40:00,13.25,13.25,13.17,13.18,6415665.0,13.25,13.25,13.17,13.18,6415665.0
2016-06-22 14:50:00,13.18,13.19,13.11,13.16,6358665.0,13.18,13.19,13.11,13.16,6358665.0
2016-06-22 15:00:00,13.16,13.18,13.07,13.07,6242475.0,13.16,13.18,13.07,13.07,6242475.0
2016-06-22 15:10:00,13.07,13.12,13.05,13.08,7526145.0,13.07,13.12,13.05,13.08,7526145.0
2016-06-22 15:20:00,13.08,13.13,13.05,13.09,4014480.0,13.08,13.13,13.05,13.09,4014480.0
2016-06-22 15:30:00,13.09,13.16,13.08,13.16,4332345.0,13.09,13.16,13.08,13.16,4332345.0
2016-06-22 15:40:00,13.15,13.16,13.07,13.07,6416280.0,13.15,13.16,13.07,13.07,6416280.0
2016-06-22 15:50:00,13.07,13.12,13.07,13.11,10322370.0,13.07,13.12,13.07,13.11,10322370.0
2016-06-23 09:30:00,13.05,13.05,12.81,12.82,18514935.0,13.05,13.05,12.81,12.82,18514935.0
2016-06-23 09:40:00,12.82,12.92,12.81,12.9,7752165.0,12.82,12.92,12.81,12.9,7752165.0
2016-06-23 09:50:00,12.9,12.92,12.83,12.84,4486665.0,12.9,12.92,12.83,12.84,4486665.0
2016-06-23 10:00:00,12.84,13.03,12.83,13.02,6697095.0,12.84,13.03,12.83,13.02,6697095.0
2016-06-23 10:10:00,13.02,13.05,12.98,12.99,4335825.0,13.02,13.05,12.98,12.99,4335825.0
2016-06-23 10:20:00,12.99,13.17,12.98,13.14,6872955.0,12.99,13.17,12.98,13.14,6872955.0
2016-06-23 10:30:00,13.14,13.14,13.05,13.06,3303225.0,13.14,13.14,13.05,13.06,3303225.0
2016-06-23 10:40:00,13.06,13.1,12.99,13.03,3568770.0,13.06,13.1,12.99,13.03,3568770.0
2016-06-23 10:50:00,13.03,13.04,12.98,13.01,1893255.0,13.03,13.04,12.98,13.01,1893255.0
2016-06-23 11:00:00,13.01,13.03,12.98,13.0,958725.0,13.01,13.03,12.98,13.0,958725.0
2016-06-23 11:10:00,13.0,13.0,12.93,12.94,2823300.0,13.0,13.0,12.93,12.94,2823300.0
2016-06-23 11:20:00,12.94,12.97,12.93,12.96,2296995.0,12.94,12.97,12.93,12.96,2296995.0
2016-06-23 11:30:00,12.95,12.97,12.94,12.95,1524030.0,12.95,12.97,12.94,12.95,1524030.0
2016-06-23 11:40:00,12.95,12.96,12.9,12.92,3269895.0,12.95,12.96,12.9,12.92,3269895.0
2016-06-23 11:50:00,12.92,12.92,12.87,12.89,2446260.0,12.92,12.92,12.87,12.89,2446260.0
2016-06-23 12:00:00,12.89,12.97,12.87,12.96,2527875.0,12.89,12.97,12.87,12.96,2527875.0
2016-06-23 12:10:00,12.97,13.02,12.95,13.0,2997015.0,12.97,13.02,12.95,13.0,2997015.0
2016-06-23 12:20:00,13.0,13.02,12.97,13.0,1863615.0,13.0,13.02,12.97,13.0,1863615.0
2016-06-23 12:30:00,13.0,13.01,12.94,12.95,1404255.0,13.0,13.01,12.94,12.95,1404255.0
2016-06-23 12:40:00,12.95,13.0,12.94,12.99,1497855.0,12.95,13.0,12.94,12.99,1497855.0
2016-06-23 12:50:00,12.99,13.01,12.99,12.99,1134285.0,12.99,13.01,12.99,12.99,1134285.0
2016-06-23 13:00:00,12.99,13.03,12.99,13.03,1428495.0,12.99,13.03,12.99,13.03,1428495.0
2016-06-23 13:10:00,13.03,13.09,13.01,13.09,1505130.0,13.03,13.09,13.01,13.09,1505130.0
2016-06-23 13:20:00,13.08,13.12,13.07,13.1,2565180.0,13.08,13.12,13.07,13.1,2565180.0
2016-06-23 13:30:00,13.1,13.12,13.05,13.07,1914945.0,13.1,13.12,13.05,13.07,1914945.0
2016-06-23 13:40:00,13.07,13.12,13.06,13.1,1911345.0,13.07,13.12,13.06,13.1,1911345.0
2016-06-23 13:50:00,13.09,13.1,13.0,13.02,2020275.0,13.09,13.1,13.0,13.02,2020275.0
2016-06-23 14:00:00,13.02,13.02,12.98,12.98,1044120.0,13.02,13.02,12.98,12.98,1044120.0
2016-06-23 14:10:00,12.98,13.01,12.96,12.97,1672245.0,12.98,13.01,12.96,12.97,1672245.0
2016-06-23 14:20:00,12.97,12.99,12.96,12.96,865470.0,12.97,12.99,12.96,12.96,865470.0
2016-06-23 14:30:00,12.96,12.97,12.94,12.95,1816545.0,12.96,12.97,12.94,12.95,1816545.0
2016-06-23 14:40:00,12.96,13.01,12.95,13.01,1545075.0,12.96,13.01,12.95,13.01,1545075.0
2016-06-23 14:50:00,13.01,13.03,12.98,13.0,1301580.0,13.01,13.03,12.98,13.0,1301580.0
2016-06-23 15:00:00,13.0,13.02,12.98,13.01,1607625.0,13.0,13.02,12.98,13.01,1607625.0
2016-06-23 15:10:00,13.01,13.01,13.0,13.01,1660440.0,13.01,13.01,13.0,13.01,1660440.0
2016-06-23 15:20:00,13.01,13.04,13.0,13.02,2786685.0,13.01,13.04,13.0,13.02,2786685.0
2016-06-23 15:30:00,13.03,13.07,13.02,13.05,2026665.0,13.03,13.07,13.02,13.05,2026665.0
2016-06-23 15:40:00,13.05,13.1,13.04,13.1,2706750.0,13.05,13.1,13.04,13.1,2706750.0
2016-06-23 15:50:00,13.1,13.11,13.07,13.09,4942815.0,13.1,13.11,13.07,13.09,4942815.0
2016-06-24 09:30:00,12.67,12.93,12.67,12.88,8524200.0,12.67,12.93,12.67,12.88,8524200.0
2016-06-24 09:40:00,12.87,13.0,12.86,12.92,6056445.0,12.87,13.0,12.86,12.92,6056445.0
2016-06-24 09:50:00,12.92,13.0,12.87,12.94,3277680.0,12.92,13.0,12.87,12.94,3277680.0
2016-06-24 10:00:00,12.96,13.01,12.94,12.97,3188640.0,12.96,13.01,12.94,12.97,3188640.0
2016-06-24 10:10:00,12.97,13.0,12.89,12.91,2501670.0,12.97,13.0,12.89,12.91,2501670.0
2016-06-24 10:20:00,12.91,12.93,12.87,12.92,1960545.0,12.91,12.93,12.87,12.92,1960545.0
2016-06-24 10:30:00,12.91,12.94,12.88,12.92,1696635.0,12.91,12.94,12.88,12.92,1696635.0
2016-06-24 10:40:00,12.92,12.93,12.9,12.93,985275.0,12.92,12.93,12.9,12.93,985275.0
2016-06-24 10:50:00,12.92,12.94,12.86,12.87,1627995.0,12.92,12.94,12.86,12.87,1627995.0
2016-06-24 11:00:00,12.88,12.88,12.83,12.86,2166165.0,12.88,12.88,12.83,12.86,2166165.0
2016-06-24 11:10:00,12.85,12.87,12.83,12.84,1483935.0,12.85,12.87,12.83,12.84,1483935.0
2016-06-24 11:20:00,12.84,12.89,12.82,12.88,1308960.0,12.84,12.89,12.82,12.88,1308960.0
2016-06-24 11:30:00,12.88,12.89,12.83,12.84,706905.0,12.88,12.89,12.83,12.84,706905.0
2016-06-24 11:40:00,12.83,12.87,12.83,12.84,1141770.0,12.83,12.87,12.83,12.84,1141770.0
2016-06-24 11:50:00,12.85,12.87,12.84,12.86,683055.0,12.85,12.87,12.84,12.86,683055.0
2016-06-24 12:00:00,12.86,12.88,12.84,12.88,1748100.0,12.86,12.88,12.84,12.88,1748100.0
2016-06-24 12:10:00,12.87,12.88,12.85,12.87,1035585.0,12.87,12.88,12.85,12.87,1035585.0
2016-06-24 12:20:00,12.87,12.88,12.85,12.86,640830.0,12.87,12.88,12.85,12.86,640830.0
2016-06-24 12:30:00,12.85,12.86,12.84,12.84,736425.0,12.85,12.86,12.84,12.84,736425.0
2016-06-24 12:40:00,12.84,12.85,12.81,12.83,1089780.0,12.84,12.85,12.81,12.83,1089780.0
2016-06-24 12:50:00,12.82,12.84,12.77,12.79,1599555.0,12.82,12.84,12.77,12.79,1599555.0
2016-06-24 13:00:00,12.79,12.82,12.77,12.78,802980.0,12.79,12.82,12.77,12.78,802980.0
2016-06-24 13:10:00,12.78,12.81,12.77,12.81,742620.0,12.78,12.81,12.77,12.81,742620.0
2016-06-24 13:20:00,12.8,12.8,12.76,12.76,840165.0,12.8,12.8,12.76,12.76,840165.0
2016-06-24 13:30:00,12.76,12.82,12.75,12.8,821040.0,12.76,12.82,12.75,12.8,821040.0
2016-06-24 13:40:00,12.8,12.8,12.77,12.8,636510.0,12.8,12.8,12.77,12.8,636510.0
2016-06-24 13:50:00,12.79,12.79,12.75,12.76,1042290.0,12.79,12.79,12.75,12.76,1042290.0
2016-06-24 14:00:00,12.77,12.77,12.73,12.75,1485120.0,12.77,12.77,12.73,12.75,1485120.0
2016-06-24 14:10:00,12.75,12.76,12.73,12.74,1087815.0,12.75,12.76,12.73,12.74,1087815.0
2016-06-24 14:20:00,12.74,12.74,12.68,12.68,1473195.0,12.74,12.74,12.68,12.68,1473195.0
2016-06-24 14:30:00,12.68,12.69,12.67,12.69,2284140.0,12.68,12.69,12.67,12.69,2284140.0
2016-06-24 14:40:00,12.69,12.69,12.65,12.66,1701330.0,12.69,12.69,12.65,12.66,1701330.0
2016-06-24 14:50:00,12.67,12.73,12.66,12.7,1604610.0,12.67,12.73,12.66,12.7,1604610.0
2016-06-24 15:00:00,12.7,12.72,12.69,12.71,897075.0,12.7,12.72,12.69,12.71,897075.0
2016-06-24 15:10:00,12.71,12.72,12.7,12.71,1179630.0,12.71,12.72,12.7,12.71,1179630.0
2016-06-24 15:20:00,12.7,12.77,12.7,12.76,1638285.0,12.7,12.77,12.7,12.76,1638285.0
2016-06-24 15:30:00,12.76,12.81,12.75,12.79,3358080.0,12.76,12.81,12.75,12.79,3358080.0
2016-06-24 15:40:00,12.79,12.85,12.78,12.85,3656325.0,12.79,12.85,12.78,12.85,3656325.0
2016-06-24 15:50:00,12.85,12.88,12.85,12.88,7032510.0,12.85,12.88,12.85,12.88,7032510.0
2016-06-27 09:30:00,12.72,12.79,12.6,12.67,6308100.0,12.72,12.79,12.6,12.67,6308100.0
2016-06-27 09:40:00,12.67,12.68,12.61,12.63,4777695.0,12.67,12.68,12.61,12.63,4777695.0
2016-06-27 09:50:00,12.63,12.7,12.63,12.68,2540025.0,12.63,12.7,12.63,12.68,2540025.0
2016-06-27 10:00:00,12.68,12.7,12.62,12.64,2596020.0,12.68,12.7,12.62,12.64,2596020.0
2016-06-27 10:10:00,12.64,12.65,12.55,12.57,2118735.0,12.64,12.65,12.55,12.57,2118735.0
2016-06-27 10:20:00,12.57,12.6,12.56,12.59,1687020.0,12.57,12.6,12.56,12.59,1687020.0
2016-06-27 10:30:00,12.59,12.64,12.54,12.6,1938615.0,12.59,12.64,12.54,12.6,1938615.0
2016-06-27 10:40:00,12.61,12.67,12.58,12.58,1548270.0,12.61,12.67,12.58,12.58,1548270.0
2016-06-27 10:50:00,12.59,12.6,12.53,12.53,2278920.0,12.59,12.6,12.53,12.53,2278920.0
2016-06-27 11:00:00,12.54,12.63,12.52,12.62,1651245.0,12.54,12.63,12.52,12.62,1651245.0
2016-06-27 11:10:00,12.62,12.63,12.57,12.59,794355.0,12.62,12.63,12.57,12.59,794355.0
2016-06-27 11:20:00,12.59,12.6,12.57,12.59,1359870.0,12.59,12.6,12.57,12.59,1359870.0
2016-06-27 11:30:00,12.59,12.64,12.57,12.63,1247355.0,12.59,12.64,12.57,12.63,1247355.0
2016-06-27 11:40:00,12.63,12.67,12.61,12.66,1442295.0,12.63,12.67,12.61,12.66,1442295.0
2016-06-27 11:50:00,12.66,12.77,12.66,12.74,4517940.0,12.66,12.77,12.66,12.74,4517940.0
2016-06-27 12:00:00,12.75,12.77,12.72,12.73,1088595.0,12.75,12.77,12.72,12.73,1088595.0
2016-06-27 12:10:00,12.73,12.78,12.71,12.77,883860.0,12.73,12.78,12.71,12.77,883860.0
2016-06-27 12:20:00,12.77,12.83,12.75,12.83,1086210.0,12.77,12.83,12.75,12.83,1086210.0
2016-06-27 12:30:00,12.83,12.89,12.83,12.88,2174985.0,12.83,12.89,12.83,12.88,2174985.0
2016-06-27 12:40:00,12.88,13.0,12.87,12.98,3829545.0,12.88,13.0,12.87,12.98,3829545.0
2016-06-27 12:50:00,12.98,13.13,12.95,13.12,4013790.0,12.98,13.13,12.95,13.12,4013790.0
2016-06-27 13:00:00,13.13,13.15,13.1,13.12,3951915.0,13.13,13.15,13.1,13.12,3951915.0
2016-06-27 13:10:00,13.12,13.14,13.04,13.09,3360765.0,13.12,13.14,13.04,13.09,3360765.0
2016-06-27 13:20:00,13.08,13.12,13.03,13.04,1317750.0,13.08,13.12,13.03,13.04,1317750.0
2016-06-27 13:30:00,13.04,13.05,13.01,13.04,1273605.0,13.04,13.05,13.01,13.04,1273605.0
2016-06-27 13:40:00,13.04,13.05,13.01,13.02,1337265.0,13.04,13.05,13.01,13.02,1337265.0
2016-06-27 13:50:00,13.02,13.15,13.0,13.11,2173935.0,13.02,13.15,13.0,13.11,2173935.0
2016-06-27 14:00:00,13.11,13.15,13.08,13.1,1957950.0,13.11,13.15,13.08,13.1,1957950.0
2016-06-27 14:10:00,13.11,13.13,13.08,13.08,1030005.0,13.11,13.13,13.08,13.08,1030005.0
2016-06-27 14:20:00,13.08,13.09,13.04,13.05,1103865.0,13.08,13.09,13.04,13.05,1103865.0
2016-06-27 14:30:00,13.05,13.06,13.02,13.03,888150.0,13.05,13.06,13.02,13.03,888150.0
2016-06-27 14:40:00,13.04,13.09,12.93,12.96,1980510.0,13.04,13.09,12.93,12.96,1980510.0
2016-06-27 14:50:00,12.96,12.98,12.94,12.98,2358345.0,12.96,12.98,12.94,12.98,2358345.0
2016-06-27 15:00:00,12.98,13.03,12.96,13.02,1060455.0,12.98,13.03,12.96,13.02,1060455.0
2016-06-27 15:10:00,13.01,13.07,13.0,13.02,1480425.0,13.01,13.07,13.0,13.02,1480425.0
2016-06-27 15:20:00,13.01,13.02,12.98,13.01,1386840.0,13.01,13.02,12.98,13.01,1386840.0
2016-06-27 15:30:00,13.01,13.12,13.0,13.09,1892415.0,13.01,13.12,13.0,13.09,1892415.0
2016-06-27 15:40:00,13.09,13.16,13.08,13.16,3140715.0,13.09,13.16,13.08,13.16,3140715.0
2016-06-27 15:50:00,13.16,13.25,13.13,13.24,7161915.0,13.16,13.25,13.13,13.24,7161915.0
2016-06-28 09:30:00,13.46,13.6,13.45,13.58,9193890.0,13.46,13.6,13.45,13.58,9193890.0
2016-06-28 09:40:00,13.59,13.59,13.36,13.39,5250750.0,13.59,13.59,13.36,13.39,5250750.0
2016-06-28 09:50:00,13.39,13.47,13.39,13.43,3290985.0,13.39,13.47,13.39,13.43,3290985.0
2016-06-28 10:00:00,13.41,13.42,13.29,13.31,4017450.0,13.41,13.42,13.29,13.31,4017450.0
2016-06-28 10:10:00,13.31,13.37,13.3,13.35,2413680.0,13.31,13.37,13.3,13.35,2413680.0
2016-06-28 10:20:00,13.36,13.43,13.33,13.43,2016015.0,13.36,13.43,13.33,13.43,2016015.0
2016-06-28 10:30:00,13.42,13.48,13.42,13.43,2280450.0,13.42,13.48,13.42,13.43,2280450.0
2016-06-28 10:40:00,13.43,13.5,13.42,13.46,1725825.0,13.43,13.5,13.42,13.46,1725825.0
2016-06-28 10:50:00,13.46,13.47,13.43,13.46,775170.0,13.46,13.47,13.43,13.46,775170.0
2016-06-28 11:00:00,13.46,13.47,13.42,13.42,994980.0,13.46,13.47,13.42,13.42,994980.0
2016-06-28 11:10:00,13.43,13.43,13.38,13.42,1149510.0,13.43,13.43,13.38,13.42,1149510.0
2016-06-28 11:20:00,13.42,13.43,13.36,13.38,855030.0,13.42,13.43,13.36,13.38,855030.0
2016-06-28 11:30:00,13.38,13.4,13.35,13.38,559185.0,13.38,13.4,13.35,13.38,559185.0
2016-06-28 11:40:00,13.39,13.42,13.37,13.37,1253655.0,13.39,13.42,13.37,13.37,1253655.0
2016-06-28 11:50:00,13.37,13.4,13.34,13.38,655425.0,13.37,13.4,13.34,13.38,655425.0
2016-06-28 12:00:00,13.38,13.38,13.32,13.37,1183245.0,13.38,13.38,13.32,13.37,1183245.0
2016-06-28 12:10:00,13.37,13.39,13.35,13.37,532455.0,13.37,13.39,13.35,13.37,532455.0
2016-06-28 12:20:00,13.37,13.39,13.36,13.39,438705.0,13.37,13.39,13.36,13.39,438705.0
2016-06-28 12:30:00,13.39,13.45,13.38,13.44,551295.0,13.39,13.45,13.38,13.44,551295.0
2016-06-28 12:40:00,13.45,13.45,13.39,13.39,481635.0,13.45,13.45,13.39,13.39,481635.0
2016-06-28 12:50:00,13.39,13.42,13.39,13.41,408030.0,13.39,13.42,13.39,13.41,408030.0
2016-06-28 13:00:00,13.4,13.41,13.36,13.38,505965.0,13.4,13.41,13.36,13.38,505965.0
2016-06-28 13:10:00,13.38,13.42,13.37,13.4,634710.0,13.38,13.42,13.37,13.4,634710.0
2016-06-28 13:20:00,13.4,13.42,13.39,13.41,420510.0,13.4,13.42,13.39,13.41,420510.0
2016-06-28 13:30:00,13.41,13.44,13.4,13.44,556845.0,13.41,13.44,13.4,13.44,556845.0
2016-06-28 13:40:00,13.43,13.44,13.41,13.41,501075.0,13.43,13.44,13.41,13.41,501075.0
2016-06-28 13:50:00,13.41,13.43,13.39,13.42,701580.0,13.41,13.43,13.39,13.42,701580.0
2016-06-28 14:00:00,13.42,13.43,13.38,13.38,616935.0,13.42,13.43,13.38,13.38,616935.0
2016-06-28 14:10:00,13.38,13.41,13.37,13.4,438465.0,13.38,13.41,13.37,13.4,438465.0
2016-06-28 14:20:00,13.4,13.42,13.38,13.41,562245.0,13.4,13.42,13.38,13.41,562245.0
2016-06-28 14:30:00,13.41,13.43,13.41,13.41,522960.0,13.41,13.43,13.41,13.41,522960.0
2016-06-28 14:40:00,13.42,13.43,13.41,13.43,604755.0,13.42,13.43,13.41,13.43,604755.0
2016-06-28 14:50:00,13.43,13.5,13.43,13.48,1744230.0,13.43,13.5,13.43,13.48,1744230.0
2016-06-28 15:00:00,13.48,13.53,13.48,13.5,1393590.0,13.48,13.53,13.48,13.5,1393590.0
2016-06-28 15:10:00,13.5,13.52,13.45,13.45,1053435.0,13.5,13.52,13.45,13.45,1053435.0
2016-06-28 15:20:00,13.46,13.46,13.4,13.45,926970.0,13.46,13.46,13.4,13.45,926970.0
2016-06-28 15:30:00,13.45,13.45,13.4,13.42,1182225.0,13.45,13.45,13.4,13.42,1182225.0
2016-06-28 15:40:00,13.42,13.43,13.39,13.42,1569195.0,13.42,13.43,13.39,13.42,1569195.0
2016-06-28 15:50:00,13.43,13.48,13.42,13.45,5564040.0,13.43,13.48,13.42,13.45,5564040.0
2016-06-29 09:30:00,13.66,13.68,13.53,13.63,4183800.0,13.66,13.68,13.53,13.63,4183800.0
2016-06-29 09:40:00,13.64,13.7,13.63,13.66,3136635.0,13.64,13.7,13.63,13.66,3136635.0
2016-06-29 09:50:00,13.66,13.67,13.62,13.65,2159670.0,13.66,13.67,13.62,13.65,2159670.0
2016-06-29 10:00:00,13.64,13.67,13.59,13.65,2536695.0,13.64,13.67,13.59,13.65,2536695.0
2016-06-29 10:10:00,13.65,13.67,13.64,13.66,1205475.0,13.65,13.67,13.64,13.66,1205475.0
2016-06-29 10:20:00,13.67,13.72,13.66,13.72,2484375.0,13.67,13.72,13.66,13.72,2484375.0
2016-06-29 10:30:00,13.72,13.76,13.7,13.73,2551440.0,13.72,13.76,13.7,13.73,2551440.0
2016-06-29 10:40:00,13.74,13.79,13.72,13.79,2078130.0,13.74,13.79,13.72,13.79,2078130.0
2016-06-29 10:50:00,13.79,13.79,13.75,13.79,1579035.0,13.79,13.79,13.75,13.79,1579035.0
2016-06-29 11:00:00,13.79,13.86,13.79,13.84,3490500.0,13.79,13.86,13.79,13.84,3490500.0
2016-06-29 11:10:00,13.84,13.87,13.82,13.82,2106525.0,13.84,13.87,13.82,13.82,2106525.0
2016-06-29 11:20:00,13.82,13.93,13.82,13.92,2475270.0,13.82,13.93,13.82,13.92,2475270.0
2016-06-29 11:30:00,13.92,13.93,13.89,13.91,1371510.0,13.92,13.93,13.89,13.91,1371510.0
2016-06-29 11:40:00,13.91,13.95,13.91,13.94,1349130.0,13.91,13.95,13.91,13.94,1349130.0
2016-06-29 11:50:00,13.94,13.97,13.92,13.94,1832595.0,13.94,13.97,13.92,13.94,1832595.0
2016-06-29 12:00:00,13.94,13.96,13.93,13.95,1043550.0,13.94,13.96,13.93,13.95,1043550.0
2016-06-29 12:10:00,13.95,13.96,13.94,13.95,860925.0,13.95,13.96,13.94,13.95,860925.0
2016-06-29 12:20:00,13.95,13.97,13.94,13.96,839490.0,13.95,13.97,13.94,13.96,839490.0
2016-06-29 12:30:00,13.96,13.96,13.91,13.93,1085070.0,13.96,13.96,13.91,13.93,1085070.0
2016-06-29 12:40:00,13.93,13.93,13.85,13.87,1084110.0,13.93,13.93,13.85,13.87,1084110.0
2016-06-29 12:50:00,13.88,13.89,13.85,13.87,716790.0,13.88,13.89,13.85,13.87,716790.0
2016-06-29 13:00:00,13.87,13.91,13.86,13.89,933900.0,13.87,13.91,13.86,13.89,933900.0
2016-06-29 13:10:00,13.89,13.91,13.88,13.89,540255.0,13.89,13.91,13.88,13.89,540255.0
2016-06-29 13:20:00,13.89,13.91,13.89,13.9,788145.0,13.89,13.91,13.89,13.9,788145.0
2016-06-29 13:30:00,13.9,13.9,13.87,13.89,784020.0,13.9,13.9,13.87,13.89,784020.0
2016-06-29 13:40:00,13.89,13.95,13.89,13.92,771990.0,13.89,13.95,13.89,13.92,771990.0
2016-06-29 13:50:00,13.93,13.94,13.91,13.93,550785.0,13.93,13.94,13.91,13.93,550785.0
2016-06-29 14:00:00,13.94,13.95,13.93,13.94,1161375.0,13.94,13.95,13.93,13.94,1161375.0
2016-06-29 14:10:00,13.95,13.98,13.93,13.94,1358175.0,13.95,13.98,13.93,13.94,1358175.0
2016-06-29 14:20:00,13.95,13.99,13.95,13.97,1280565.0,13.95,13.99,13.95,13.97,1280565.0
2016-06-29 14:30:00,13.97,14.0,13.97,13.99,1380225.0,13.97,14.0,13.97,13.99,1380225.0
2016-06-29 14:40:00,13.99,14.0,13.95,13.98,1422240.0,13.99,14.0,13.95,13.98,1422240.0
2016-06-29 14:50:00,13.97,14.0,13.96,13.99,824730.0,13.97,14.0,13.96,13.99,824730.0
2016-06-29 15:00:00,13.99,14.07,13.99,14.06,2650470.0,13.99,14.07,13.99,14.06,2650470.0
2016-06-29 15:10:00,14.06,14.12,14.06,14.09,2256780.0,14.06,14.12,14.06,14.09,2256780.0
2016-06-29 15:20:00,14.09,14.11,14.05,14.06,1931175.0,14.09,14.11,14.05,14.06,1931175.0
2016-06-29 15:30:00,14.07,14.07,14.01,14.02,2426850.0,14.07,14.07,14.01,14.02,2426850.0
2016-06-29 15:40:00,14.02,14.04,13.95,13.95,2860050.0,14.02,14.04,13.95,13.95,2860050.0
2016-06-29 15:50:00,13.95,14.02,13.95,14.01,3933165.0,13.95,14.02,13.95,14.01,3933165.0
2016-06-30 09:30:00,14.2,14.23,14.1,14.15,5036895.0,14.2,14.23,14.1,14.15,5036895.0
2016-06-30 09:40:00,14.16,14.16,14.0,14.02,3199995.0,14.16,14.16,14.0,14.02,3199995.0
2016-06-30 09:50:00,14.02,14.06,13.97,14.02,3007890.0,14.02,14.06,13.97,14.02,3007890.0
2016-06-30 10:00:00,14.02,14.02,13.93,13.97,2533245.0,14.02,14.02,13.93,13.97,2533245.0
2016-06-30 10:10:00,13.97,14.07,13.97,14.03,2274360.0,13.97,14.07,13.97,14.03,2274360.0
2016-06-30 10:20:00,14.03,14.05,13.98,13.98,1179225.0,14.03,14.05,13.98,13.98,1179225.0
2016-06-30 10:30:00,13.98,14.11,13.98,14.04,1837260.0,13.98,14.11,13.98,14.04,1837260.0
2016-06-30 10:40:00,14.06,14.1,14.01,14.09,980355.0,14.06,14.1,14.01,14.09,980355.0
2016-06-30 10:50:00,14.09,14.15,14.09,14.13,1502385.0,14.09,14.15,14.09,14.13,1502385.0
2016-06-30 11:00:00,14.14,14.15,14.11,14.14,1263480.0,14.14,14.15,14.11,14.14,1263480.0
2016-06-30 11:10:00,14.14,14.17,14.13,14.16,1478610.0,14.14,14.17,14.13,14.16,1478610.0
2016-06-30 11:20:00,14.16,14.16,14.1,14.12,1414920.0,14.16,14.16,14.1,14.12,1414920.0
2016-06-30 11:30:00,14.13,14.15,14.12,14.14,1088685.0,14.13,14.15,14.12,14.14,1088685.0
2016-06-30 11:40:00,14.14,14.14,14.11,14.12,562110.0,14.14,14.14,14.11,14.12,562110.0
2016-06-30 11:50:00,14.12,14.13,14.1,14.11,489150.0,14.12,14.13,14.1,14.11,489150.0
2016-06-30 12:00:00,14.11,14.13,14.05,14.05,815340.0,14.11,14.13,14.05,14.05,815340.0
2016-06-30 12:10:00,14.05,14.11,14.05,14.09,488775.0,14.05,14.11,14.05,14.09,488775.0
2016-06-30 12:20:00,14.09,14.13,14.08,14.11,673170.0,14.09,14.13,14.08,14.11,673170.0
2016-06-30 12:30:00,14.11,14.13,14.1,14.12,1281810.0,14.11,14.13,14.1,14.12,1281810.0
2016-06-30 12:40:00,14.13,14.13,14.09,14.1,682935.0,14.13,14.13,14.09,14.1,682935.0
2016-06-30 12:50:00,14.11,14.13,14.09,14.11,421290.0,14.11,14.13,14.09,14.11,421290.0
2016-06-30 13:00:00,14.11,14.11,14.09,14.09,622710.0,14.11,14.11,14.09,14.09,622710.0
2016-06-30 13:10:00,14.1,14.1,14.06,14.08,532125.0,14.1,14.1,14.06,14.08,532125.0
2016-06-30 13:20:00,14.08,14.08,14.0,14.0,930450.0,14.08,14.08,14.0,14.0,930450.0
2016-06-30 13:30:00,14.01,14.06,14.01,14.04,501765.0,14.01,14.06,14.01,14.04,501765.0
2016-06-30 13:40:00,14.04,14.11,14.04,14.1,939510.0,14.04,14.11,14.04,14.1,939510.0
2016-06-30 13:50:00,14.08,14.09,14.06,14.07,502875.0,14.08,14.09,14.06,14.07,502875.0
2016-06-30 14:00:00,14.07,14.09,14.06,14.08,385440.0,14.07,14.09,14.06,14.08,385440.0
2016-06-30 14:10:00,14.08,14.11,14.06,14.11,434610.0,14.08,14.11,14.06,14.11,434610.0
2016-06-30 14:20:00,14.11,14.15,14.1,14.12,1159935.0,14.11,14.15,14.1,14.12,1159935.0
2016-06-30 14:30:00,14.12,14.15,14.12,14.13,649365.0,14.12,14.15,14.12,14.13,649365.0
2016-06-30 14:40:00,14.14,14.16,14.13,14.14,798135.0,14.14,14.16,14.13,14.14,798135.0
2016-06-30 14:50:00,14.14,14.15,14.12,14.14,992925.0,14.14,14.15,14.12,14.14,992925.0
2016-06-30 15:00:00,14.14,14.14,14.1,14.1,752775.0,14.14,14.14,14.1,14.1,752775.0
2016-06-30 15:10:00,14.11,14.11,14.04,14.06,1228755.0,14.11,14.11,14.04,14.06,1228755.0
2016-06-30 15:20:00,14.06,14.14,14.06,14.13,819285.0,14.06,14.14,14.06,14.13,819285.0
2016-06-30 15:30:00,14.14,14.15,14.12,14.13,1046955.0,14.14,14.15,14.12,14.13,1046955.0
2016-06-30 15:40:00,14.13,14.14,14.1,14.13,1247610.0,14.13,14.14,14.1,14.13,1247610.0
2016-06-30 15:50:00,14.13,14.18,14.13,14.15,3795105.0,14.13,14.18,14.13,14.15,3795105.0
2016-07-01 09:30:00,13.76,14.0,13.73,13.98,6921375.0,13.76,14.0,13.73,13.98,6921375.0
2016-07-01 09:40:00,13.98,14.09,13.98,14.09,3540255.0,13.98,14.09,13.98,14.09,3540255.0
2016-07-01 09:50:00,14.08,14.11,14.04,14.07,2238105.0,14.08,14.11,14.04,14.07,2238105.0
2016-07-01 10:00:00,14.08,14.13,14.08,14.11,1642050.0,14.08,14.13,14.08,14.11,1642050.0
2016-07-01 10:10:00,14.11,14.25,14.11,14.24,2548365.0,14.11,14.25,14.11,14.24,2548365.0
2016-07-01 10:20:00,14.24,14.24,14.17,14.19,1837950.0,14.24,14.24,14.17,14.19,1837950.0
2016-07-01 10:30:00,14.2,14.22,14.17,14.18,1247070.0,14.2,14.22,14.17,14.18,1247070.0
2016-07-01 10:40:00,14.19,14.23,14.17,14.22,1182345.0,14.19,14.23,14.17,14.22,1182345.0
2016-07-01 10:50:00,14.21,14.3,14.2,14.29,2236980.0,14.21,14.3,14.2,14.29,2236980.0
2016-07-01 11:00:00,14.29,14.29,14.19,14.2,1718430.0,14.29,14.29,14.19,14.2,1718430.0
2016-07-01 11:10:00,14.2,14.22,14.16,14.21,1150125.0,14.2,14.22,14.16,14.21,1150125.0
2016-07-01 11:20:00,14.21,14.25,14.18,14.19,1624320.0,14.21,14.25,14.18,14.19,1624320.0
2016-07-01 11:30:00,14.2,14.23,14.17,14.21,1191465.0,14.2,14.23,14.17,14.21,1191465.0
2016-07-01 11:40:00,14.21,14.21,14.18,14.19,708570.0,14.21,14.21,14.18,14.19,708570.0
2016-07-01 11:50:00,14.2,14.23,14.18,14.22,924705.0,14.2,14.23,14.18,14.22,924705.0
2016-07-01 12:00:00,14.22,14.24,14.18,14.19,808830.0,14.22,14.24,14.18,14.19,808830.0
2016-07-01 12:10:00,14.19,14.2,14.12,14.12,1043610.0,14.19,14.2,14.12,14.12,1043610.0
2016-07-01 12:20:00,14.12,14.15,14.11,14.13,804315.0,14.12,14.15,14.11,14.13,804315.0
2016-07-01 12:30:00,14.13,14.14,14.11,14.12,623175.0,14.13,14.14,14.11,14.12,623175.0
2016-07-01 12:40:00,14.12,14.15,14.12,14.14,337920.0,14.12,14.15,14.12,14.14,337920.0
2016-07-01 12:50:00,14.14,14.2,14.13,14.19,986775.0,14.14,14.2,14.13,14.19,986775.0
2016-07-01 13:00:00,14.19,14.22,14.18,14.21,536115.0,14.19,14.22,14.18,14.21,536115.0
2016-07-01 13:10:00,14.21,14.22,14.19,14.2,529350.0,14.21,14.22,14.19,14.2,529350.0
2016-07-01 13:20:00,14.2,14.21,14.18,14.19,751470.0,14.2,14.21,14.18,14.19,751470.0
2016-07-01 13:30:00,14.2,14.22,14.19,14.19,588405.0,14.2,14.22,14.19,14.19,588405.0
2016-07-01 13:40:00,14.2,14.24,14.19,14.24,530685.0,14.2,14.24,14.19,14.24,530685.0
2016-07-01 13:50:00,14.24,14.25,14.22,14.23,465300.0,14.24,14.25,14.22,14.23,465300.0
2016-07-01 14:00:00,14.23,14.27,14.22,14.26,807105.0,14.23,14.27,14.22,14.26,807105.0
2016-07-01 14:10:00,14.26,14.28,14.25,14.27,600030.0,14.26,14.28,14.25,14.27,600030.0
2016-07-01 14:20:00,14.27,14.28,14.25,14.28,652065.0,14.27,14.28,14.25,14.28,652065.0
2016-07-01 14:30:00,14.28,14.3,14.27,14.29,703965.0,14.28,14.3,14.27,14.29,703965.0
2016-07-01 14:40:00,14.29,14.36,14.28,14.36,2431350.0,14.29,14.36,14.28,14.36,2431350.0
2016-07-01 14:50:00,14.36,14.41,14.35,14.41,1708335.0,14.36,14.41,14.35,14.41,1708335.0
2016-07-01 15:00:00,14.41,14.55,14.41,14.53,2439705.0,14.41,14.55,14.41,14.53,2439705.0
2016-07-01 15:10:00,14.53,14.54,14.39,14.39,4534575.0,14.53,14.54,14.39,14.39,4534575.0
2016-07-01 15:20:00,14.39,14.4,14.33,14.37,2884245.0,14.39,14.4,14.33,14.37,2884245.0
2016-07-01 15:30:00,14.37,14.42,14.36,14.36,1380900.0,14.37,14.42,14.36,14.36,1380900.0
2016-07-01 15:40:00,14.36,14.42,14.35,14.37,1599045.0,14.36,14.42,14.35,14.37,1599045.0
2016-07-01 15:50:00,14.37,14.43,14.36,14.43,3592410.0,14.37,14.43,14.36,14.43,3592410.0
2016-07-05 09:30:00,13.98,14.06,13.87,13.97,9192675.0,13.98,14.06,13.87,13.97,9192675.0
2016-07-05 09:40:00,13.97,14.03,13.88,13.9,5980785.0,13.97,14.03,13.88,13.9,5980785.0
2016-07-05 09:50:00,13.89,14.02,13.87,14.0,3729810.0,13.89,14.02,13.87,14.0,3729810.0
2016-07-05 10:00:00,13.99,14.02,13.94,14.0,3461565.0,13.99,14.02,13.94,14.0,3461565.0
2016-07-05 10:10:00,14.0,14.01,13.93,13.95,2381115.0,14.0,14.01,13.93,13.95,2381115.0
2016-07-05 10:20:00,13.95,14.03,13.93,14.03,2356110.0,13.95,14.03,13.93,14.03,2356110.0
2016-07-05 10:30:00,14.03,14.05,13.97,14.02,2163210.0,14.03,14.05,13.97,14.02,2163210.0
2016-07-05 10:40:00,14.02,14.04,13.95,13.96,1425930.0,14.02,14.04,13.95,13.96,1425930.0
2016-07-05 10:50:00,13.96,13.99,13.93,13.97,1265205.0,13.96,13.99,13.93,13.97,1265205.0
2016-07-05 11:00:00,13.96,13.98,13.95,13.98,636180.0,13.96,13.98,13.95,13.98,636180.0
2016-07-05 11:10:00,13.98,14.0,13.95,13.98,1031535.0,13.98,14.0,13.95,13.98,1031535.0
2016-07-05 11:20:00,13.98,14.0,13.96,13.97,516915.0,13.98,14.0,13.96,13.97,516915.0
2016-07-05 11:30:00,13.97,13.99,13.96,13.98,1027305.0,13.97,13.99,13.96,13.98,1027305.0
2016-07-05 11:40:00,13.98,13.99,13.95,13.97,611790.0,13.98,13.99,13.95,13.97,611790.0
2016-07-05 11:50:00,13.97,13.97,13.89,13.9,1974645.0,13.97,13.97,13.89,13.9,1974645.0
2016-07-05 12:00:00,13.91,13.94,13.89,13.94,803025.0,13.91,13.94,13.89,13.94,803025.0
2016-07-05 12:10:00,13.92,13.95,13.9,13.91,418665.0,13.92,13.95,13.9,13.91,418665.0
2016-07-05 12:20:00,13.91,13.95,13.89,13.95,1396545.0,13.91,13.95,13.89,13.95,1396545.0
2016-07-05 12:30:00,13.95,13.96,13.94,13.96,693030.0,13.95,13.96,13.94,13.96,693030.0
2016-07-05 12:40:00,13.96,13.97,13.95,13.96,741810.0,13.96,13.97,13.95,13.96,741810.0
2016-07-05 12:50:00,13.95,13.96,13.93,13.96,447690.0,13.95,13.96,13.93,13.96,447690.0
2016-07-05 13:00:00,13.96,13.99,13.95,13.98,402120.0,13.96,13.99,13.95,13.98,402120.0
2016-07-05 13:10:00,13.98,14.0,13.98,13.99,450420.0,13.98,14.0,13.98,13.99,450420.0
2016-07-05 13:20:00,13.99,14.01,13.98,13.99,757830.0,13.99,14.01,13.98,13.99,757830.0
2016-07-05 13:30:00,13.98,14.02,13.98,14.0,703455.0,13.98,14.02,13.98,14.0,703455.0
2016-07-05 13:40:00,14.0,14.01,13.98,13.98,501870.0,14.0,14.01,13.98,13.98,501870.0
2016-07-05 13:50:00,13.98,14.02,13.97,14.01,427710.0,13.98,14.02,13.97,14.01,427710.0
2016-07-05 14:00:00,14.02,14.13,14.0,14.11,1923330.0,14.02,14.13,14.0,14.11,1923330.0
2016-07-05 14:10:00,14.1,14.22,14.1,14.21,1891500.0,14.1,14.22,14.1,14.21,1891500.0
2016-07-05 14:20:00,14.22,14.22,14.15,14.18,1601760.0,14.22,14.22,14.15,14.18,1601760.0
2016-07-05 14:30:00,14.19,14.2,14.17,14.18,598455.0,14.19,14.2,14.17,14.18,598455.0
2016-07-05 14:40:00,14.17,14.21,14.16,14.17,549840.0,14.17,14.21,14.16,14.17,549840.0
2016-07-05 14:50:00,14.18,14.26,14.16,14.25,959850.0,14.18,14.26,14.16,14.25,959850.0
2016-07-05 15:00:00,14.26,14.3,14.23,14.24,1432860.0,14.26,14.3,14.23,14.24,1432860.0
2016-07-05 15:10:00,14.24,14.27,14.18,14.18,1114590.0,14.24,14.27,14.18,14.18,1114590.0
2016-07-05 15:20:00,14.19,14.24,14.18,14.2,1199460.0,14.19,14.24,14.18,14.2,1199460.0
2016-07-05 15:30:00,14.19,14.23,14.18,14.18,1145040.0,14.19,14.23,14.18,14.18,1145040.0
2016-07-05 15:40:00,14.18,14.25,14.17,14.24,1441140.0,14.18,14.25,14.17,14.24,1441140.0
2016-07-05 15:50:00,14.23,14.28,14.22,14.26,2571810.0,14.23,14.28,14.22,14.26,2571810.0
2016-07-06 09:30:00,14.0,14.1,13.95,14.0,4283880.0,14.0,14.1,13.95,14.0,4283880.0
2016-07-06 09:40:00,13.99,14.05,13.95,13.99,3071565.0,13.99,14.05,13.95,13.99,3071565.0
2016-07-06 09:50:00,13.99,14.01,13.93,13.98,2275260.0,13.99,14.01,13.93,13.98,2275260.0
2016-07-06 10:00:00,13.98,14.03,13.95,13.99,2006700.0,13.98,14.03,13.95,13.99,2006700.0
2016-07-06 10:10:00,13.99,14.02,13.96,13.96,1929165.0,13.99,14.02,13.96,13.96,1929165.0
2016-07-06 10:20:00,13.95,13.97,13.94,13.94,1571235.0,13.95,13.97,13.94,13.94,1571235.0
2016-07-06 10:30:00,13.95,14.0,13.94,14.0,1259370.0,13.95,14.0,13.94,14.0,1259370.0
2016-07-06 10:40:00,14.0,14.04,13.98,14.03,1336950.0,14.0,14.04,13.98,14.03,1336950.0
2016-07-06 10:50:00,14.04,14.08,14.03,14.07,1509075.0,14.04,14.08,14.03,14.07,1509075.0
2016-07-06 11:00:00,14.08,14.16,14.06,14.15,1463535.0,14.08,14.16,14.06,14.15,1463535.0
2016-07-06 11:10:00,14.15,14.23,14.15,14.2,2111430.0,14.15,14.23,14.15,14.2,2111430.0
2016-07-06 11:20:00,14.21,14.21,14.11,14.12,1250220.0,14.21,14.21,14.11,14.12,1250220.0
2016-07-06 11:30:00,14.13,14.19,14.1,14.15,1070475.0,14.13,14.19,14.1,14.15,1070475.0
2016-07-06 11:40:00,14.15,14.15,14.11,14.13,470520.0,14.15,14.15,14.11,14.13,470520.0
2016-07-06 11:50:00,14.13,14.19,14.12,14.17,846660.0,14.13,14.19,14.12,14.17,846660.0
2016-07-06 12:00:00,14.18,14.2,14.16,14.17,892245.0,14.18,14.2,14.16,14.17,892245.0
2016-07-06 12:10:00,14.17,14.19,14.13,14.17,717000.0,14.17,14.19,14.13,14.17,717000.0
2016-07-06 12:20:00,14.18,14.18,14.15,14.17,619365.0,14.18,14.18,14.15,14.17,619365.0
2016-07-06 12:30:00,14.17,14.27,14.17,14.21,2110710.0,14.17,14.27,14.17,14.21,2110710.0
2016-07-06 12:40:00,14.2,14.22,14.17,14.2,791520.0,14.2,14.22,14.17,14.2,791520.0
2016-07-06 12:50:00,14.2,14.23,14.18,14.23,554295.0,14.2,14.23,14.18,14.23,554295.0
2016-07-06 13:00:00,14.23,14.27,14.22,14.26,924885.0,14.23,14.27,14.22,14.26,924885.0
2016-07-06 13:10:00,14.26,14.26,14.23,14.24,863970.0,14.26,14.26,14.23,14.24,863970.0
2016-07-06 13:20:00,14.24,14.26,14.22,14.24,688935.0,14.24,14.26,14.22,14.24,688935.0
2016-07-06 13:30:00,14.25,14.28,14.24,14.27,839520.0,14.25,14.28,14.24,14.27,839520.0
2016-07-06 13:40:00,14.27,14.28,14.22,14.24,985740.0,14.27,14.28,14.22,14.24,985740.0
2016-07-06 13:50:00,14.23,14.26,14.22,14.25,544410.0,14.23,14.26,14.22,14.25,544410.0
2016-07-06 14:00:00,14.26,14.3,14.22,14.29,1267845.0,14.26,14.3,14.22,14.29,1267845.0
2016-07-06 14:10:00,14.3,14.31,14.27,14.31,831270.0,14.3,14.31,14.27,14.31,831270.0
2016-07-06 14:20:00,14.31,14.33,14.28,14.29,667590.0,14.31,14.33,14.28,14.29,667590.0
2016-07-06 14:30:00,14.29,14.35,14.29,14.33,985485.0,14.29,14.35,14.29,14.33,985485.0
2016-07-06 14:40:00,14.33,14.33,14.25,14.3,921300.0,14.33,14.33,14.25,14.3,921300.0
2016-07-06 14:50:00,14.3,14.33,14.29,14.3,985920.0,14.3,14.33,14.29,14.3,985920.0
2016-07-06 15:00:00,14.3,14.31,14.26,14.28,739455.0,14.3,14.31,14.26,14.28,739455.0
2016-07-06 15:10:00,14.27,14.3,14.24,14.26,1224900.0,14.27,14.3,14.24,14.26,1224900.0
2016-07-06 15:20:00,14.28,14.28,14.21,14.24,1611975.0,14.28,14.28,14.21,14.24,1611975.0
2016-07-06 15:30:00,14.24,14.3,14.24,14.28,1406745.0,14.24,14.3,14.24,14.28,1406745.0
2016-07-06 15:40:00,14.28,14.31,14.28,14.29,1427715.0,14.28,14.31,14.28,14.29,1427715.0
2016-07-06 15:50:00,14.29,14.31,14.27,14.29,3124095.0,14.29,14.31,14.27,14.29,3124095.0
2016-07-07 09:30:00,14.21,14.38,14.2,14.34,2547975.0,14.21,14.38,14.2,14.34,2547975.0
2016-07-07 09:40:00,14.34,14.38,14.28,14.31,1973580.0,14.34,14.38,14.28,14.31,1973580.0
2016-07-07 09:50:00,14.31,14.41,14.31,14.39,1762275.0,14.31,14.41,14.31,14.39,1762275.0
2016-07-07 10:00:00,14.39,14.4,14.34,14.38,1080360.0,14.39,14.4,14.34,14.38,1080360.0
2016-07-07 10:10:00,14.38,14.41,14.36,14.4,1079130.0,14.38,14.41,14.36,14.4,1079130.0
2016-07-07 10:20:00,14.4,14.45,14.38,14.45,1243005.0,14.4,14.45,14.38,14.45,1243005.0
2016-07-07 10:30:00,14.44,14.54,14.44,14.52,2575605.0,14.44,14.54,14.44,14.52,2575605.0
2016-07-07 10:40:00,14.52,14.52,14.43,14.45,1435875.0,14.52,14.52,14.43,14.45,1435875.0
2016-07-07 10:50:00,14.45,14.45,14.4,14.42,1064775.0,14.45,14.45,14.4,14.42,1064775.0
2016-07-07 11:00:00,14.41,14.44,14.39,14.42,767520.0,14.41,14.44,14.39,14.42,767520.0
2016-07-07 11:10:00,14.42,14.43,14.4,14.41,1131495.0,14.42,14.43,14.4,14.41,1131495.0
2016-07-07 11:20:00,14.41,14.42,14.35,14.37,812535.0,14.41,14.42,14.35,14.37,812535.0
2016-07-07 11:30:00,14.38,14.41,14.36,14.39,700785.0,14.38,14.41,14.36,14.39,700785.0
2016-07-07 11:40:00,14.4,14.41,14.38,14.39,669165.0,14.4,14.41,14.38,14.39,669165.0
2016-07-07 11:50:00,14.39,14.46,14.38,14.45,626175.0,14.39,14.46,14.38,14.45,626175.0
2016-07-07 12:00:00,14.45,14.48,14.44,14.46,778680.0,14.45,14.48,14.44,14.46,778680.0
2016-07-07 12:10:00,14.46,14.5,14.46,14.47,827445.0,14.46,14.5,14.46,14.47,827445.0
2016-07-07 12:20:00,14.47,14.48,14.43,14.47,705525.0,14.47,14.48,14.43,14.47,705525.0
2016-07-07 12:30:00,14.46,14.49,14.45,14.48,659550.0,14.46,14.49,14.45,14.48,659550.0
2016-07-07 12:40:00,14.47,14.49,14.45,14.47,562245.0,14.47,14.49,14.45,14.47,562245.0
2016-07-07 12:50:00,14.45,14.46,14.42,14.44,825720.0,14.45,14.46,14.42,14.44,825720.0
2016-07-07 13:00:00,14.44,14.47,14.42,14.45,360960.0,14.44,14.47,14.42,14.45,360960.0
2016-07-07 13:10:00,14.45,14.48,14.44,14.48,605895.0,14.45,14.48,14.44,14.48,605895.0
2016-07-07 13:20:00,14.47,14.5,14.45,14.47,752055.0,14.47,14.5,14.45,14.47,752055.0
2016-07-07 13:30:00,14.47,14.51,14.47,14.5,520485.0,14.47,14.51,14.47,14.5,520485.0
2016-07-07 13:40:00,14.5,14.5,14.45,14.47,616710.0,14.5,14.5,14.45,14.47,616710.0
2016-07-07 13:50:00,14.47,14.47,14.44,14.44,1108290.0,14.47,14.47,14.44,14.44,1108290.0
2016-07-07 14:00:00,14.44,14.46,14.42,14.43,591330.0,14.44,14.46,14.42,14.43,591330.0
2016-07-07 14:10:00,14.43,14.43,14.39,14.41,779400.0,14.43,14.43,14.39,14.41,779400.0
2016-07-07 14:20:00,14.4,14.44,14.39,14.41,628830.0,14.4,14.44,14.39,14.41,628830.0
2016-07-07 14:30:00,14.41,14.42,14.37,14.39,872985.0,14.41,14.42,14.37,14.39,872985.0
2016-07-07 14:40:00,14.4,14.43,14.38,14.42,504825.0,14.4,14.43,14.38,14.42,504825.0
2016-07-07 14:50:00,14.42,14.44,14.39,14.42,965250.0,14.42,14.44,14.39,14.42,965250.0
2016-07-07 15:00:00,14.42,14.46,14.42,14.46,607755.0,14.42,14.46,14.42,14.46,607755.0
2016-07-07 15:10:00,14.46,14.48,14.44,14.45,614460.0,14.46,14.48,14.44,14.45,614460.0
2016-07-07 15:20:00,14.46,14.46,14.41,14.42,811665.0,14.46,14.46,14.41,14.42,811665.0
2016-07-07 15:30:00,14.42,14.44,14.41,14.43,526455.0,14.42,14.44,14.41,14.43,526455.0
2016-07-07 15:40:00,14.42,14.45,14.42,14.43,1079745.0,14.42,14.45,14.42,14.43,1079745.0
2016-07-07 15:50:00,14.43,14.44,14.37,14.39,2857905.0,14.43,14.44,14.37,14.39,2857905.0
2016-07-08 09:30:00,14.52,14.62,14.45,14.62,3613680.0,14.52,14.62,14.45,14.62,3613680.0
2016-07-08 09:40:00,14.62,14.65,14.58,14.62,2714490.0,14.62,14.65,14.58,14.62,2714490.0
2016-07-08 09:50:00,14.62,14.63,14.55,14.58,1772235.0,14.62,14.63,14.55,14.58,1772235.0
2016-07-08 10:00:00,14.58,14.59,14.49,14.52,1791990.0,14.58,14.59,14.49,14.52,1791990.0
2016-07-08 10:10:00,14.52,14.54,14.46,14.47,1397640.0,14.52,14.54,14.46,14.47,1397640.0
2016-07-08 10:20:00,14.46,14.5,14.44,14.49,1224465.0,14.46,14.5,14.44,14.49,1224465.0
2016-07-08 10:30:00,14.49,14.52,14.46,14.5,1291740.0,14.49,14.52,14.46,14.5,1291740.0
2016-07-08 10:40:00,14.5,14.53,14.5,14.51,1186275.0,14.5,14.53,14.5,14.51,1186275.0
2016-07-08 10:50:00,14.5,14.52,14.47,14.48,443760.0,14.5,14.52,14.47,14.48,443760.0
2016-07-08 11:00:00,14.47,14.49,14.43,14.43,873570.0,14.47,14.49,14.43,14.43,873570.0
2016-07-08 11:10:00,14.43,14.46,14.41,14.46,1181250.0,14.43,14.46,14.41,14.46,1181250.0
2016-07-08 11:20:00,14.46,14.48,14.45,14.47,844965.0,14.46,14.48,14.45,14.47,844965.0
2016-07-08 11:30:00,14.47,14.48,14.43,14.45,764745.0,14.47,14.48,14.43,14.45,764745.0
2016-07-08 11:40:00,14.45,14.45,14.4,14.4,963120.0,14.45,14.45,14.4,14.4,963120.0
2016-07-08 11:50:00,14.4,14.42,14.32,14.34,1956330.0,14.4,14.42,14.32,14.34,1956330.0
2016-07-08 12:00:00,14.34,14.35,14.3,14.34,2096565.0,14.34,14.35,14.3,14.34,2096565.0
2016-07-08 12:10:00,14.33,14.39,14.31,14.37,1322610.0,14.33,14.39,14.31,14.37,1322610.0
2016-07-08 12:20:00,14.37,14.37,14.32,14.33,631185.0,14.37,14.37,14.32,14.33,631185.0
2016-07-08 12:30:00,14.33,14.33,14.31,14.31,900540.0,14.33,14.33,14.31,14.31,900540.0
2016-07-08 12:40:00,14.31,14.36,14.31,14.35,809610.0,14.31,14.36,14.31,14.35,809610.0
2016-07-08 12:50:00,14.35,14.37,14.33,14.34,743430.0,14.35,14.37,14.33,14.34,743430.0
2016-07-08 13:00:00,14.34,14.34,14.32,14.34,776280.0,14.34,14.34,14.32,14.34,776280.0
2016-07-08 13:10:00,14.34,14.36,14.32,14.33,487590.0,14.34,14.36,14.32,14.33,487590.0
2016-07-08 13:20:00,14.33,14.35,14.33,14.35,447690.0,14.33,14.35,14.33,14.35,447690.0
2016-07-08 13:30:00,14.35,14.39,14.35,14.38,627525.0,14.35,14.39,14.35,14.38,627525.0
2016-07-08 13:40:00,14.39,14.43,14.38,14.42,1114260.0,14.39,14.43,14.38,14.42,1114260.0
2016-07-08 13:50:00,14.42,14.43,14.39,14.4,831630.0,14.42,14.43,14.39,14.4,831630.0
2016-07-08 14:00:00,14.4,14.42,14.4,14.41,420030.0,14.4,14.42,14.4,14.41,420030.0
2016-07-08 14:10:00,14.4,14.44,14.4,14.43,545655.0,14.4,14.44,14.4,14.43,545655.0
2016-07-08 14:20:00,14.44,14.46,14.43,14.46,517800.0,14.44,14.46,14.43,14.46,517800.0
2016-07-08 14:30:00,14.46,14.47,14.45,14.47,1056420.0,14.46,14.47,14.45,14.47,1056420.0
2016-07-08 14:40:00,14.47,14.5,14.47,14.5,1195935.0,14.47,14.5,14.47,14.5,1195935.0
2016-07-08 14:50:00,14.5,14.51,14.47,14.48,834735.0,14.5,14.51,14.47,14.48,834735.0
2016-07-08 15:00:00,14.48,14.49,14.48,14.48,1102515.0,14.48,14.49,14.48,14.48,1102515.0
2016-07-08 15:10:00,14.48,14.5,14.48,14.49,775650.0,14.48,14.5,14.48,14.49,775650.0
2016-07-08 15:20:00,14.49,14.5,14.48,14.49,654210.0,14.49,14.5,14.48,14.49,654210.0
2016-07-08 15:30:00,14.5,14.5,14.48,14.5,1309005.0,14.5,14.5,14.48,14.5,1309005.0
2016-07-08 15:40:00,14.5,14.51,14.45,14.46,1308015.0,14.5,14.51,14.45,14.46,1308015.0
2016-07-08 15:50:00,14.46,14.47,14.45,14.45,2209770.0,14.46,14.47,14.45,14.45,2209770.0
2016-07-11 09:30:00,14.66,14.89,14.63,14.86,6577110.0,14.66,14.89,14.63,14.86,6577110.0
2016-07-11 09:40:00,14.86,15.12,14.85,15.05,8055075.0,14.86,15.12,14.85,15.05,8055075.0
2016-07-11 09:50:00,15.04,15.07,14.93,14.95,5343810.0,15.04,15.07,14.93,14.95,5343810.0
2016-07-11 10:00:00,14.96,15.05,14.93,15.04,2862885.0,14.96,15.05,14.93,15.04,2862885.0
2016-07-11 10:10:00,15.04,15.05,14.94,14.98,2313015.0,15.04,15.05,14.94,14.98,2313015.0
2016-07-11 10:20:00,14.97,14.99,14.92,14.95,1608300.0,14.97,14.99,14.92,14.95,1608300.0
2016-07-11 10:30:00,14.96,14.99,14.95,14.98,1214910.0,14.96,14.99,14.95,14.98,1214910.0
2016-07-11 10:40:00,14.98,15.02,14.95,15.0,1613820.0,14.98,15.02,14.95,15.0,1613820.0
2016-07-11 10:50:00,15.01,15.01,14.96,15.0,1227615.0,15.01,15.01,14.96,15.0,1227615.0
2016-07-11 11:00:00,14.99,15.02,14.98,14.98,1867275.0,14.99,15.02,14.98,14.98,1867275.0
2016-07-11 11:10:00,14.99,15.01,14.97,14.99,770175.0,14.99,15.01,14.97,14.99,770175.0
2016-07-11 11:20:00,15.0,15.02,14.99,15.01,777675.0,15.0,15.02,14.99,15.01,777675.0
2016-07-11 11:30:00,15.01,15.03,15.0,15.01,1080135.0,15.01,15.03,15.0,15.01,1080135.0
2016-07-11 11:40:00,15.01,15.11,15.01,15.1,2179695.0,15.01,15.11,15.01,15.1,2179695.0
2016-07-11 11:50:00,15.1,15.11,15.05,15.08,1742565.0,15.1,15.11,15.05,15.08,1742565.0
2016-07-11 12:00:00,15.08,15.08,15.03,15.04,1179855.0,15.08,15.08,15.03,15.04,1179855.0
2016-07-11 12:10:00,15.04,15.07,15.03,15.07,916605.0,15.04,15.07,15.03,15.07,916605.0
2016-07-11 12:20:00,15.07,15.1,15.05,15.1,1096785.0,15.07,15.1,15.05,15.1,1096785.0
2016-07-11 12:30:00,15.1,15.11,15.06,15.09,793800.0,15.1,15.11,15.06,15.09,793800.0
2016-07-11 12:40:00,15.09,15.1,15.09,15.09,685860.0,15.09,15.1,15.09,15.09,685860.0
2016-07-11 12:50:00,15.09,15.09,15.06,15.07,610380.0,15.09,15.09,15.06,15.07,610380.0
2016-07-11 13:00:00,15.07,15.09,15.06,15.09,769545.0,15.07,15.09,15.06,15.09,769545.0
2016-07-11 13:10:00,15.09,15.11,15.08,15.11,1013205.0,15.09,15.11,15.08,15.11,1013205.0
2016-07-11 13:20:00,15.11,15.11,15.08,15.09,952290.0,15.11,15.11,15.08,15.09,952290.0
2016-07-11 13:30:00,15.09,15.09,15.06,15.09,988125.0,15.09,15.09,15.06,15.09,988125.0
2016-07-11 13:40:00,15.09,15.09,15.08,15.09,704580.0,15.09,15.09,15.08,15.09,704580.0
2016-07-11 13:50:00,15.09,15.09,15.02,15.02,999180.0,15.09,15.09,15.02,15.02,999180.0
2016-07-11 14:00:00,15.02,15.04,15.01,15.04,873000.0,15.02,15.04,15.01,15.04,873000.0
2016-07-11 14:10:00,15.04,15.05,15.01,15.03,643725.0,15.04,15.05,15.01,15.03,643725.0
2016-07-11 14:20:00,15.03,15.05,15.01,15.01,595740.0,15.03,15.05,15.01,15.01,595740.0
2016-07-11 14:30:00,15.01,15.07,15.01,15.06,658920.0,15.01,15.07,15.01,15.06,658920.0
2016-07-11 14:40:00,15.06,15.06,15.02,15.02,468690.0,15.06,15.06,15.02,15.02,468690.0
2016-07-11 14:50:00,15.02,15.09,15.02,15.07,911295.0,15.02,15.09,15.02,15.07,911295.0
2016-07-11 15:00:00,15.08,15.08,15.05,15.06,572190.0,15.08,15.08,15.05,15.06,572190.0
2016-07-11 15:10:00,15.06,15.08,15.04,15.08,747555.0,15.06,15.08,15.04,15.08,747555.0
2016-07-11 15:20:00,15.07,15.09,15.02,15.03,1020975.0,15.07,15.09,15.02,15.03,1020975.0
2016-07-11 15:30:00,15.03,15.03,14.99,15.01,1768620.0,15.03,15.03,14.99,15.01,1768620.0
2016-07-11 15:40:00,15.01,15.03,14.98,15.0,1951170.0,15.01,15.03,14.98,15.0,1951170.0
2016-07-11 15:50:00,15.0,15.01,14.98,14.99,4154220.0,15.0,15.01,14.98,14.99,4154220.0
2016-07-12 09:30:00,14.94,15.17,14.93,15.1,6944835.0,14.94,15.17,14.93,15.1,6944835.0
2016-07-12 09:40:00,15.11,15.11,14.98,15.0,1900140.0,15.11,15.11,14.98,15.0,1900140.0
2016-07-12 09:50:00,14.99,15.02,14.91,14.93,2019870.0,14.99,15.02,14.91,14.93,2019870.0
2016-07-12 10:00:00,14.92,14.95,14.88,14.91,2532315.0,14.92,14.95,14.88,14.91,2532315.0
2016-07-12 10:10:00,14.91,14.99,14.91,14.96,1819710.0,14.91,14.99,14.91,14.96,1819710.0
2016-07-12 10:20:00,14.97,15.01,14.96,14.99,1238925.0,14.97,15.01,14.96,14.99,1238925.0
2016-07-12 10:30:00,14.98,15.01,14.98,14.98,965805.0,14.98,15.01,14.98,14.98,965805.0
2016-07-12 10:40:00,14.99,15.05,14.98,15.04,1278660.0,14.99,15.05,14.98,15.04,1278660.0
2016-07-12 10:50:00,15.03,15.04,14.99,15.0,663345.0,15.03,15.04,14.99,15.0,663345.0
2016-07-12 11:00:00,15.0,15.05,14.98,15.02,786420.0,15.0,15.05,14.98,15.02,786420.0
2016-07-12 11:10:00,15.02,15.04,15.01,15.03,507480.0,15.02,15.04,15.01,15.03,507480.0
2016-07-12 11:20:00,15.03,15.07,15.03,15.06,1024050.0,15.03,15.07,15.03,15.06,1024050.0
2016-07-12 11:30:00,15.06,15.08,15.04,15.08,922095.0,15.06,15.08,15.04,15.08,922095.0
2016-07-12 11:40:00,15.08,15.09,15.06,15.07,858675.0,15.08,15.09,15.06,15.07,858675.0
2016-07-12 11:50:00,15.07,15.1,15.07,15.09,979035.0,15.07,15.1,15.07,15.09,979035.0
2016-07-12 12:00:00,15.08,15.1,15.06,15.08,902880.0,15.08,15.1,15.06,15.08,902880.0
2016-07-12 12:10:00,15.07,15.09,15.06,15.07,858000.0,15.07,15.09,15.06,15.07,858000.0
2016-07-12 12:20:00,15.07,15.09,15.03,15.06,708585.0,15.07,15.09,15.03,15.06,708585.0
2016-07-12 12:30:00,15.05,15.07,15.04,15.04,373110.0,15.05,15.07,15.04,15.04,373110.0
2016-07-12 12:40:00,15.04,15.05,14.98,14.99,1432905.0,15.04,15.05,14.98,14.99,1432905.0
2016-07-12 12:50:00,14.99,15.01,14.96,14.98,1343520.0,14.99,15.01,14.96,14.98,1343520.0
2016-07-12 13:00:00,14.97,15.0,14.96,14.96,1089900.0,14.97,15.0,14.96,14.96,1089900.0
2016-07-12 13:10:00,14.96,14.97,14.94,14.97,1060185.0,14.96,14.97,14.94,14.97,1060185.0
2016-07-12 13:20:00,14.97,15.01,14.97,14.99,1425765.0,14.97,15.01,14.97,14.99,1425765.0
2016-07-12 13:30:00,14.99,15.02,14.97,15.0,948405.0,14.99,15.02,14.97,15.0,948405.0
2016-07-12 13:40:00,15.0,15.0,14.97,14.99,1070505.0,15.0,15.0,14.97,14.99,1070505.0
2016-07-12 13:50:00,14.99,14.99,14.98,14.98,637380.0,14.99,14.99,14.98,14.98,637380.0
2016-07-12 14:00:00,14.99,14.99,14.97,14.98,986610.0,14.99,14.99,14.97,14.98,986610.0
2016-07-12 14:10:00,14.98,15.02,14.98,14.99,847425.0,14.98,15.02,14.98,14.99,847425.0
2016-07-12 14:20:00,14.99,15.0,14.98,14.99,990510.0,14.99,15.0,14.98,14.99,990510.0
2016-07-12 14:30:00,14.99,15.0,14.98,14.98,1535790.0,14.99,15.0,14.98,14.98,1535790.0
2016-07-12 14:40:00,14.99,15.01,14.98,14.98,608580.0,14.99,15.01,14.98,14.98,608580.0
2016-07-12 14:50:00,14.98,14.99,14.96,14.98,2786790.0,14.98,14.99,14.96,14.98,2786790.0
2016-07-12 15:00:00,14.98,15.0,14.97,14.99,791490.0,14.98,15.0,14.97,14.99,791490.0
2016-07-12 15:10:00,14.99,15.0,14.97,14.98,648870.0,14.99,15.0,14.97,14.98,648870.0
2016-07-12 15:20:00,14.99,15.01,14.99,14.99,501615.0,14.99,15.01,14.99,14.99,501615.0
2016-07-12 15:30:00,14.99,15.0,14.98,14.99,1393785.0,14.99,15.0,14.98,14.99,1393785.0
2016-07-12 15:40:00,14.99,15.0,14.98,14.99,1662300.0,14.99,15.0,14.98,14.99,1662300.0
2016-07-12 15:50:00,14.99,15.0,14.97,14.98,2401005.0,14.99,15.0,14.97,14.98,2401005.0
2016-07-13 09:30:00,15.03,15.04,14.9,14.91,2405415.0,15.03,15.04,14.9,14.91,2405415.0
2016-07-13 09:40:00,14.91,14.92,14.78,14.8,2459355.0,14.91,14.92,14.78,14.8,2459355.0
2016-07-13 09:50:00,14.8,14.82,14.75,14.76,2064585.0,14.8,14.82,14.75,14.76,2064585.0
2016-07-13 10:00:00,14.76,14.78,14.69,14.77,3368910.0,14.76,14.78,14.69,14.77,3368910.0
2016-07-13 10:10:00,14.77,14.81,14.77,14.77,1812735.0,14.77,14.81,14.77,14.77,1812735.0
2016-07-13 10:20:00,14.77,14.8,14.77,14.78,1596510.0,14.77,14.8,14.77,14.78,1596510.0
2016-07-13 10:30:00,14.79,14.81,14.77,14.81,1759680.0,14.79,14.81,14.77,14.81,1759680.0
2016-07-13 10:40:00,14.81,14.87,14.81,14.83,1397775.0,14.81,14.87,14.81,14.83,1397775.0
2016-07-13 10:50:00,14.82,14.87,14.82,14.86,1147065.0,14.82,14.87,14.82,14.86,1147065.0
2016-07-13 11:00:00,14.85,14.86,14.78,14.8,847620.0,14.85,14.86,14.78,14.8,847620.0
2016-07-13 11:10:00,14.8,14.81,14.78,14.8,1261860.0,14.8,14.81,14.78,14.8,1261860.0
2016-07-13 11:20:00,14.79,14.84,14.79,14.83,478575.0,14.79,14.84,14.79,14.83,478575.0
2016-07-13 11:30:00,14.83,14.83,14.77,14.78,518760.0,14.83,14.83,14.77,14.78,518760.0
2016-07-13 11:40:00,14.79,14.79,14.77,14.79,674865.0,14.79,14.79,14.77,14.79,674865.0
2016-07-13 11:50:00,14.79,14.81,14.77,14.8,542505.0,14.79,14.81,14.77,14.8,542505.0
2016-07-13 12:00:00,14.81,14.82,14.79,14.8,354045.0,14.81,14.82,14.79,14.8,354045.0
2016-07-13 12:10:00,14.8,14.81,14.78,14.79,215460.0,14.8,14.81,14.78,14.79,215460.0
2016-07-13 12:20:00,14.79,14.8,14.77,14.78,772560.0,14.79,14.8,14.77,14.78,772560.0
2016-07-13 12:30:00,14.77,14.78,14.75,14.76,611340.0,14.77,14.78,14.75,14.76,611340.0
2016-07-13 12:40:00,14.77,14.8,14.76,14.79,497100.0,14.77,14.8,14.76,14.79,497100.0
2016-07-13 12:50:00,14.79,14.79,14.77,14.79,383685.0,14.79,14.79,14.77,14.79,383685.0
2016-07-13 13:00:00,14.78,14.79,14.77,14.78,663180.0,14.78,14.79,14.77,14.78,663180.0
2016-07-13 13:10:00,14.78,14.78,14.74,14.76,1042695.0,14.78,14.78,14.74,14.76,1042695.0
2016-07-13 13:20:00,14.76,14.76,14.71,14.75,2390280.0,14.76,14.76,14.71,14.75,2390280.0
2016-07-13 13:30:00,14.75,14.79,14.74,14.79,1274325.0,14.75,14.79,14.74,14.79,1274325.0
2016-07-13 13:40:00,14.79,14.82,14.78,14.81,742005.0,14.79,14.82,14.78,14.81,742005.0
2016-07-13 13:50:00,14.81,14.83,14.79,14.81,716265.0,14.81,14.83,14.79,14.81,716265.0
2016-07-13 14:00:00,14.82,14.83,14.8,14.83,612285.0,14.82,14.83,14.8,14.83,612285.0
2016-07-13 14:10:00,14.83,14.85,14.8,14.82,568080.0,14.83,14.85,14.8,14.82,568080.0
2016-07-13 14:20:00,14.82,14.83,14.79,14.82,261075.0,14.82,14.83,14.79,14.82,261075.0
2016-07-13 14:30:00,14.82,14.83,14.81,14.82,358695.0,14.82,14.83,14.81,14.82,358695.0
2016-07-13 14:40:00,14.82,14.84,14.8,14.81,380535.0,14.82,14.84,14.8,14.81,380535.0
2016-07-13 14:50:00,14.81,14.81,14.79,14.8,891045.0,14.81,14.81,14.79,14.8,891045.0
2016-07-13 15:00:00,14.79,14.81,14.78,14.79,393180.0,14.79,14.81,14.78,14.79,393180.0
2016-07-13 15:10:00,14.79,14.79,14.78,14.78,511950.0,14.79,14.79,14.78,14.78,511950.0
2016-07-13 15:20:00,14.79,14.81,14.78,14.79,472065.0,14.79,14.81,14.78,14.79,472065.0
2016-07-13 15:30:00,14.8,14.83,14.79,14.81,1187055.0,14.8,14.83,14.79,14.81,1187055.0
2016-07-13 15:40:00,14.81,14.84,14.81,14.83,1059090.0,14.81,14.84,14.81,14.83,1059090.0
2016-07-13 15:50:00,14.83,14.84,14.82,14.83,2410260.0,14.83,14.84,14.82,14.83,2410260.0
2016-07-14 09:30:00,14.88,15.0,14.84,14.88,2476980.0,14.88,15.0,14.84,14.88,2476980.0
2016-07-14 09:40:00,14.89,14.89,14.82,14.83,937470.0,14.89,14.89,14.82,14.83,937470.0
2016-07-14 09:50:00,14.82,14.86,14.77,14.8,1304115.0,14.82,14.86,14.77,14.8,1304115.0
2016-07-14 10:00:00,14.8,14.84,14.79,14.81,784590.0,14.8,14.84,14.79,14.81,784590.0
2016-07-14 10:10:00,14.82,14.82,14.74,14.74,1242480.0,14.82,14.82,14.74,14.74,1242480.0
2016-07-14 10:20:00,14.74,14.79,14.74,14.78,1387320.0,14.74,14.79,14.74,14.78,1387320.0
2016-07-14 10:30:00,14.79,14.82,14.77,14.81,781695.0,14.79,14.82,14.77,14.81,781695.0
2016-07-14 10:40:00,14.8,14.82,14.8,14.8,861495.0,14.8,14.82,14.8,14.8,861495.0
2016-07-14 10:50:00,14.81,14.83,14.8,14.81,848715.0,14.81,14.83,14.8,14.81,848715.0
2016-07-14 11:00:00,14.81,14.83,14.8,14.82,415965.0,14.81,14.83,14.8,14.82,415965.0
2016-07-14 11:10:00,14.82,14.83,14.8,14.8,600075.0,14.82,14.83,14.8,14.8,600075.0
2016-07-14 11:20:00,14.81,14.82,14.8,14.81,352950.0,14.81,14.82,14.8,14.81,352950.0
2016-07-14 11:30:00,14.81,14.81,14.77,14.8,1065480.0,14.81,14.81,14.77,14.8,1065480.0
2016-07-14 11:40:00,14.8,14.82,14.8,14.81,367980.0,14.8,14.82,14.8,14.81,367980.0
2016-07-14 11:50:00,14.81,14.85,14.8,14.85,1011060.0,14.81,14.85,14.8,14.85,1011060.0
2016-07-14 12:00:00,14.85,14.89,14.85,14.86,1349175.0,14.85,14.89,14.85,14.86,1349175.0
2016-07-14 12:10:00,14.86,14.86,14.82,14.83,561315.0,14.86,14.86,14.82,14.83,561315.0
2016-07-14 12:20:00,14.84,14.84,14.82,14.84,841890.0,14.84,14.84,14.82,14.84,841890.0
2016-07-14 12:30:00,14.83,14.86,14.83,14.85,382710.0,14.83,14.86,14.83,14.85,382710.0
2016-07-14 12:40:00,14.85,14.88,14.85,14.87,452880.0,14.85,14.88,14.85,14.87,452880.0
2016-07-14 12:50:00,14.87,14.88,14.85,14.86,376800.0,14.87,14.88,14.85,14.86,376800.0
2016-07-14 13:00:00,14.86,14.86,14.85,14.86,389130.0,14.86,14.86,14.85,14.86,389130.0
2016-07-14 13:10:00,14.86,14.87,14.84,14.85,439425.0,14.86,14.87,14.84,14.85,439425.0
2016-07-14 13:20:00,14.85,14.85,14.8,14.8,400455.0,14.85,14.85,14.8,14.8,400455.0
2016-07-14 13:30:00,14.81,14.83,14.8,14.81,974025.0,14.81,14.83,14.8,14.81,974025.0
2016-07-14 13:40:00,14.81,14.83,14.8,14.82,127710.0,14.81,14.83,14.8,14.82,127710.0
2016-07-14 13:50:00,14.82,14.82,14.79,14.8,758340.0,14.82,14.82,14.79,14.8,758340.0
2016-07-14 14:00:00,14.8,14.8,14.79,14.8,534855.0,14.8,14.8,14.79,14.8,534855.0
2016-07-14 14:10:00,14.8,14.81,14.79,14.8,777240.0,14.8,14.81,14.79,14.8,777240.0
2016-07-14 14:20:00,14.8,14.8,14.79,14.8,407055.0,14.8,14.8,14.79,14.8,407055.0
2016-07-14 14:30:00,14.8,14.8,14.79,14.8,633360.0,14.8,14.8,14.79,14.8,633360.0
2016-07-14 14:40:00,14.8,14.8,14.78,14.79,382245.0,14.8,14.8,14.78,14.79,382245.0
2016-07-14 14:50:00,14.79,14.8,14.79,14.79,291090.0,14.79,14.8,14.79,14.79,291090.0
2016-07-14 15:00:00,14.79,14.81,14.79,14.8,1389360.0,14.79,14.81,14.79,14.8,1389360.0
2016-07-14 15:10:00,14.8,14.81,14.79,14.79,605730.0,14.8,14.81,14.79,14.79,605730.0
2016-07-14 15:20:00,14.79,14.8,14.78,14.79,872790.0,14.79,14.8,14.78,14.79,872790.0
2016-07-14 15:30:00,14.79,14.79,14.77,14.77,746625.0,14.79,14.79,14.77,14.77,746625.0
2016-07-14 15:40:00,14.77,14.77,14.75,14.77,1238400.0,14.77,14.77,14.75,14.77,1238400.0
2016-07-14 15:50:00,14.77,14.77,14.76,14.76,2459355.0,14.77,14.77,14.76,14.76,2459355.0
2016-07-15 09:30:00,14.83,14.85,14.69,14.74,1924920.0,14.83,14.85,14.69,14.74,1924920.0
2016-07-15 09:40:00,14.74,14.77,14.7,14.71,806970.0,14.74,14.77,14.7,14.71,806970.0
2016-07-15 09:50:00,14.72,14.73,14.64,14.68,1564245.0,14.72,14.73,14.64,14.68,1564245.0
2016-07-15 10:00:00,14.69,14.71,14.65,14.68,1101435.0,14.69,14.71,14.65,14.68,1101435.0
2016-07-15 10:10:00,14.68,14.71,14.66,14.68,687975.0,14.68,14.71,14.66,14.68,687975.0
2016-07-15 10:20:00,14.68,14.7,14.67,14.7,564270.0,14.68,14.7,14.67,14.7,564270.0
2016-07-15 10:30:00,14.7,14.73,14.69,14.7,895815.0,14.7,14.73,14.69,14.7,895815.0
2016-07-15 10:40:00,14.71,14.73,14.69,14.7,778890.0,14.71,14.73,14.69,14.7,778890.0
2016-07-15 10:50:00,14.7,14.72,14.69,14.7,445320.0,14.7,14.72,14.69,14.7,445320.0
2016-07-15 11:00:00,14.71,14.72,14.67,14.67,575070.0,14.71,14.72,14.67,14.67,575070.0
2016-07-15 11:10:00,14.67,14.71,14.66,14.68,868710.0,14.67,14.71,14.66,14.68,868710.0
2016-07-15 11:20:00,14.68,14.7,14.67,14.7,366750.0,14.68,14.7,14.67,14.7,366750.0
2016-07-15 11:30:00,14.69,14.71,14.68,14.68,222300.0,14.69,14.71,14.68,14.68,222300.0
2016-07-15 11:40:00,14.68,14.7,14.68,14.69,272925.0,14.68,14.7,14.68,14.69,272925.0
2016-07-15 11:50:00,14.69,14.71,14.69,14.7,315930.0,14.69,14.71,14.69,14.7,315930.0
2016-07-15 12:00:00,14.7,14.71,14.68,14.69,310845.0,14.7,14.71,14.68,14.69,310845.0
2016-07-15 12:10:00,14.69,14.69,14.68,14.68,230010.0,14.69,14.69,14.68,14.68,230010.0
2016-07-15 12:20:00,14.68,14.7,14.67,14.69,346605.0,14.68,14.7,14.67,14.69,346605.0
2016-07-15 12:30:00,14.69,14.7,14.67,14.68,520140.0,14.69,14.7,14.67,14.68,520140.0
2016-07-15 12:40:00,14.68,14.68,14.66,14.66,1859130.0,14.68,14.68,14.66,14.66,1859130.0
2016-07-15 12:50:00,14.66,14.68,14.65,14.67,604770.0,14.66,14.68,14.65,14.67,604770.0
2016-07-15 13:00:00,14.67,14.68,14.67,14.68,131250.0,14.67,14.68,14.67,14.68,131250.0
2016-07-15 13:10:00,14.68,14.69,14.67,14.67,311130.0,14.68,14.69,14.67,14.67,311130.0
2016-07-15 13:20:00,14.67,14.68,14.66,14.67,229305.0,14.67,14.68,14.66,14.67,229305.0
2016-07-15 13:30:00,14.67,14.68,14.66,14.67,140760.0,14.67,14.68,14.66,14.67,140760.0
2016-07-15 13:40:00,14.67,14.68,14.66,14.67,393075.0,14.67,14.68,14.66,14.67,393075.0
2016-07-15 13:50:00,14.67,14.68,14.66,14.67,447705.0,14.67,14.68,14.66,14.67,447705.0
2016-07-15 14:00:00,14.67,14.67,14.65,14.66,1013565.0,14.67,14.67,14.65,14.66,1013565.0
2016-07-15 14:10:00,14.67,14.68,14.66,14.67,325965.0,14.67,14.68,14.66,14.67,325965.0
2016-07-15 14:20:00,14.67,14.68,14.67,14.67,328935.0,14.67,14.68,14.67,14.67,328935.0
2016-07-15 14:30:00,14.67,14.68,14.66,14.67,415365.0,14.67,14.68,14.66,14.67,415365.0
2016-07-15 14:40:00,14.67,14.69,14.66,14.68,491880.0,14.67,14.69,14.66,14.68,491880.0
2016-07-15 14:50:00,14.68,14.69,14.67,14.68,609135.0,14.68,14.69,14.67,14.68,609135.0
2016-07-15 15:00:00,14.67,14.67,14.66,14.67,566490.0,14.67,14.67,14.66,14.67,566490.0
2016-07-15 15:10:00,14.67,14.67,14.66,14.67,631860.0,14.67,14.67,14.66,14.67,631860.0
2016-07-15 15:20:00,14.67,14.71,14.67,14.7,1147365.0,14.67,14.71,14.67,14.7,1147365.0
2016-07-15 15:30:00,14.7,14.71,14.69,14.7,953625.0,14.7,14.71,14.69,14.7,953625.0
2016-07-15 15:40:00,14.7,14.71,14.67,14.68,1171170.0,14.7,14.71,14.67,14.68,1171170.0
2016-07-15 15:50:00,14.68,14.69,14.67,14.69,2049090.0,14.68,14.69,14.67,14.69,2049090.0
2016-07-18 09:30:00,14.64,14.68,14.55,14.62,3056295.0,14.64,14.68,14.55,14.62,3056295.0
2016-07-18 09:40:00,14.62,14.67,14.62,14.67,1268520.0,14.62,14.67,14.62,14.67,1268520.0
2016-07-18 09:50:00,14.67,14.74,14.66,14.74,2338095.0,14.67,14.74,14.66,14.74,2338095.0
2016-07-18 10:00:00,14.74,14.82,14.73,14.81,1776330.0,14.74,14.82,14.73,14.81,1776330.0
2016-07-18 10:10:00,14.81,14.92,14.81,14.92,2361075.0,14.81,14.92,14.81,14.92,2361075.0
2016-07-18 10:20:00,14.92,14.95,14.91,14.93,1910730.0,14.92,14.95,14.91,14.93,1910730.0
2016-07-18 10:30:00,14.93,15.01,14.93,15.0,2485995.0,14.93,15.01,14.93,15.0,2485995.0
2016-07-18 10:40:00,15.0,15.01,14.93,14.93,1424925.0,15.0,15.01,14.93,14.93,1424925.0
2016-07-18 10:50:00,14.94,14.99,14.93,14.98,817380.0,14.94,14.99,14.93,14.98,817380.0
2016-07-18 11:00:00,14.98,15.04,14.98,15.04,1398405.0,14.98,15.04,14.98,15.04,1398405.0
2016-07-18 11:10:00,15.04,15.08,15.04,15.06,1524855.0,15.04,15.08,15.04,15.06,1524855.0
2016-07-18 11:20:00,15.05,15.06,15.01,15.02,809115.0,15.05,15.06,15.01,15.02,809115.0
2016-07-18 11:30:00,15.02,15.03,14.99,15.01,903285.0,15.02,15.03,14.99,15.01,903285.0
2016-07-18 11:40:00,15.01,15.02,14.99,15.02,643110.0,15.01,15.02,14.99,15.02,643110.0
2016-07-18 11:50:00,15.02,15.06,15.02,15.05,750825.0,15.02,15.06,15.02,15.05,750825.0
2016-07-18 12:00:00,15.05,15.08,15.04,15.07,875820.0,15.05,15.08,15.04,15.07,875820.0
2016-07-18 12:10:00,15.07,15.09,15.04,15.05,1232835.0,15.07,15.09,15.04,15.05,1232835.0
2016-07-18 12:20:00,15.05,15.06,15.04,15.05,425445.0,15.05,15.06,15.04,15.05,425445.0
2016-07-18 12:30:00,15.06,15.06,15.03,15.05,513435.0,15.06,15.06,15.03,15.05,513435.0
2016-07-18 12:40:00,15.05,15.07,15.04,15.05,222015.0,15.05,15.07,15.04,15.05,222015.0
2016-07-18 12:50:00,15.06,15.07,15.04,15.05,447285.0,15.06,15.07,15.04,15.05,447285.0
2016-07-18 13:00:00,15.05,15.11,15.05,15.1,702600.0,15.05,15.11,15.05,15.1,702600.0
2016-07-18 13:10:00,15.1,15.1,15.06,15.07,677520.0,15.1,15.1,15.06,15.07,677520.0
2016-07-18 13:20:00,15.07,15.09,15.06,15.08,952185.0,15.07,15.09,15.06,15.08,952185.0
2016-07-18 13:30:00,15.08,15.11,15.07,15.1,672960.0,15.08,15.11,15.07,15.1,672960.0
2016-07-18 13:40:00,15.1,15.12,15.09,15.1,847860.0,15.1,15.12,15.09,15.1,847860.0
2016-07-18 13:50:00,15.1,15.11,15.08,15.08,512880.0,15.1,15.11,15.08,15.08,512880.0
2016-07-18 14:00:00,15.08,15.09,15.08,15.08,243750.0,15.08,15.09,15.08,15.08,243750.0
2016-07-18 14:10:00,15.09,15.11,15.09,15.09,511710.0,15.09,15.11,15.09,15.09,511710.0
2016-07-18 14:20:00,15.09,15.11,15.09,15.1,607755.0,15.09,15.11,15.09,15.1,607755.0
2016-07-18 14:30:00,15.1,15.13,15.1,15.12,737415.0,15.1,15.13,15.1,15.12,737415.0
2016-07-18 14:40:00,15.12,15.13,15.11,15.12,427275.0,15.12,15.13,15.11,15.12,427275.0
2016-07-18 14:50:00,15.12,15.12,15.11,15.11,568920.0,15.12,15.12,15.11,15.11,568920.0
2016-07-18 15:00:00,15.11,15.12,15.08,15.1,525735.0,15.11,15.12,15.08,15.1,525735.0
2016-07-18 15:10:00,15.1,15.14,15.1,15.13,1006515.0,15.1,15.14,15.1,15.13,1006515.0
2016-07-18 15:20:00,15.13,15.14,15.09,15.11,684255.0,15.13,15.14,15.09,15.11,684255.0
2016-07-18 15:30:00,15.1,15.11,15.09,15.09,762750.0,15.1,15.11,15.09,15.09,762750.0
2016-07-18 15:40:00,15.09,15.1,15.08,15.08,1073430.0,15.09,15.1,15.08,15.08,1073430.0
2016-07-18 15:50:00,15.08,15.11,15.07,15.09,3145815.0,15.08,15.11,15.07,15.09,3145815.0
2016-07-19 09:30:00,15.0,15.15,14.98,15.09,3051045.0,15.0,15.15,14.98,15.09,3051045.0
2016-07-19 09:40:00,15.08,15.12,15.03,15.05,1073310.0,15.08,15.12,15.03,15.05,1073310.0
2016-07-19 09:50:00,15.04,15.13,15.02,15.13,1114905.0,15.04,15.13,15.02,15.13,1114905.0
2016-07-19 10:00:00,15.13,15.2,15.11,15.15,2556375.0,15.13,15.2,15.11,15.15,2556375.0
2016-07-19 10:10:00,15.15,15.22,15.14,15.19,1901415.0,15.15,15.22,15.14,15.19,1901415.0
2016-07-19 10:20:00,15.18,15.21,15.17,15.19,747765.0,15.18,15.21,15.17,15.19,747765.0
2016-07-19 10:30:00,15.2,15.2,15.18,15.2,929265.0,15.2,15.2,15.18,15.2,929265.0
2016-07-19 10:40:00,15.2,15.21,15.11,15.12,1505115.0,15.2,15.21,15.11,15.12,1505115.0
2016-07-19 10:50:00,15.12,15.21,15.12,15.2,645450.0,15.12,15.21,15.12,15.2,645450.0
2016-07-19 11:00:00,15.2,15.25,15.2,15.24,1541115.0,15.2,15.25,15.2,15.24,1541115.0
2016-07-19 11:10:00,15.24,15.27,15.23,15.24,1807305.0,15.24,15.27,15.23,15.24,1807305.0
2016-07-19 11:20:00,15.24,15.24,15.15,15.18,1402305.0,15.24,15.24,15.15,15.18,1402305.0
2016-07-19 11:30:00,15.17,15.2,15.13,15.13,1092585.0,15.17,15.2,15.13,15.13,1092585.0
2016-07-19 11:40:00,15.14,15.15,15.1,15.11,912540.0,15.14,15.15,15.1,15.11,912540.0
2016-07-19 11:50:00,15.12,15.18,15.11,15.16,534675.0,15.12,15.18,15.11,15.16,534675.0
2016-07-19 12:00:00,15.15,15.16,15.11,15.12,344055.0,15.15,15.16,15.11,15.12,344055.0
2016-07-19 12:10:00,15.13,15.16,15.13,15.15,247815.0,15.13,15.16,15.13,15.15,247815.0
2016-07-19 12:20:00,15.15,15.17,15.13,15.15,428565.0,15.15,15.17,15.13,15.15,428565.0
2016-07-19 12:30:00,15.16,15.18,15.15,15.16,677970.0,15.16,15.18,15.15,15.16,677970.0
2016-07-19 12:40:00,15.17,15.18,15.11,15.11,893400.0,15.17,15.18,15.11,15.11,893400.0
2016-07-19 12:50:00,15.11,15.12,15.09,15.11,727515.0,15.11,15.12,15.09,15.11,727515.0
2016-07-19 13:00:00,15.12,15.13,15.11,15.11,202755.0,15.12,15.13,15.11,15.11,202755.0
2016-07-19 13:10:00,15.11,15.11,15.05,15.08,626505.0,15.11,15.11,15.05,15.08,626505.0
2016-07-19 13:20:00,15.08,15.09,15.04,15.04,657195.0,15.08,15.09,15.04,15.04,657195.0
2016-07-19 13:30:00,15.04,15.05,15.02,15.02,620430.0,15.04,15.05,15.02,15.02,620430.0
2016-07-19 13:40:00,15.02,15.02,15.0,15.01,1045065.0,15.02,15.02,15.0,15.01,1045065.0
2016-07-19 13:50:00,15.0,15.03,15.0,15.0,366405.0,15.0,15.03,15.0,15.0,366405.0
2016-07-19 14:00:00,15.0,15.01,14.99,15.0,438210.0,15.0,15.01,14.99,15.0,438210.0
2016-07-19 14:10:00,15.0,15.02,15.0,15.01,398370.0,15.0,15.02,15.0,15.01,398370.0
2016-07-19 14:20:00,15.02,15.06,15.01,15.05,408855.0,15.02,15.06,15.01,15.05,408855.0
2016-07-19 14:30:00,15.05,15.06,15.02,15.03,304620.0,15.05,15.06,15.02,15.03,304620.0
2016-07-19 14:40:00,15.04,15.04,15.02,15.04,375600.0,15.04,15.04,15.02,15.04,375600.0
2016-07-19 14:50:00,15.05,15.06,15.04,15.06,390990.0,15.05,15.06,15.04,15.06,390990.0
2016-07-19 15:00:00,15.05,15.07,15.02,15.02,453885.0,15.05,15.07,15.02,15.02,453885.0
2016-07-19 15:10:00,15.03,15.03,15.01,15.02,283110.0,15.03,15.03,15.01,15.02,283110.0
2016-07-19 15:20:00,15.02,15.03,15.01,15.02,415635.0,15.02,15.03,15.01,15.02,415635.0
2016-07-19 15:30:00,15.02,15.02,15.0,15.0,594765.0,15.02,15.02,15.0,15.0,594765.0
2016-07-19 15:40:00,15.0,15.03,15.0,15.02,673965.0,15.0,15.03,15.0,15.02,673965.0
2016-07-19 15:50:00,15.02,15.02,15.01,15.02,1646745.0,15.02,15.02,15.01,15.02,1646745.0
2016-07-20 09:30:00,15.1,15.15,15.0,15.12,2211390.0,15.1,15.15,15.0,15.12,2211390.0
2016-07-20 09:40:00,15.13,15.17,15.1,15.13,1428795.0,15.13,15.17,15.1,15.13,1428795.0
2016-07-20 09:50:00,15.13,15.16,15.1,15.13,678435.0,15.13,15.16,15.1,15.13,678435.0
2016-07-20 10:00:00,15.13,15.22,15.12,15.21,1256325.0,15.13,15.22,15.12,15.21,1256325.0
2016-07-20 10:10:00,15.21,15.26,15.2,15.24,1294980.0,15.21,15.26,15.2,15.24,1294980.0
2016-07-20 10:20:00,15.23,15.23,15.17,15.17,767565.0,15.23,15.23,15.17,15.17,767565.0
2016-07-20 10:30:00,15.17,15.2,15.16,15.17,775575.0,15.17,15.2,15.16,15.17,775575.0
2016-07-20 10:40:00,15.18,15.21,15.18,15.19,563865.0,15.18,15.21,15.18,15.19,563865.0
2016-07-20 10:50:00,15.19,15.22,15.19,15.21,641235.0,15.19,15.22,15.19,15.21,641235.0
2016-07-20 11:00:00,15.21,15.23,15.2,15.23,684000.0,15.21,15.23,15.2,15.23,684000.0
2016-07-20 11:10:00,15.22,15.27,15.22,15.26,711030.0,15.22,15.27,15.22,15.26,711030.0
2016-07-20 11:20:00,15.26,15.27,15.24,15.25,659310.0,15.26,15.27,15.24,15.25,659310.0
2016-07-20 11:30:00,15.25,15.26,15.23,15.23,360315.0,15.25,15.26,15.23,15.23,360315.0
2016-07-20 11:40:00,15.23,15.23,15.17,15.19,729885.0,15.23,15.23,15.17,15.19,729885.0
2016-07-20 11:50:00,15.19,15.2,15.18,15.19,292695.0,15.19,15.2,15.18,15.19,292695.0
2016-07-20 12:00:00,15.19,15.2,15.18,15.19,276045.0,15.19,15.2,15.18,15.19,276045.0
2016-07-20 12:10:00,15.19,15.19,15.19,15.19,207120.0,15.19,15.19,15.19,15.19,207120.0
2016-07-20 12:20:00,15.19,15.2,15.18,15.19,119280.0,15.19,15.2,15.18,15.19,119280.0
2016-07-20 12:30:00,15.19,15.19,15.12,15.13,745020.0,15.19,15.19,15.12,15.13,745020.0
2016-07-20 12:40:00,15.13,15.14,15.12,15.14,360450.0,15.13,15.14,15.12,15.14,360450.0
2016-07-20 12:50:00,15.14,15.17,15.14,15.17,567495.0,15.14,15.17,15.14,15.17,567495.0
2016-07-20 13:00:00,15.17,15.2,15.17,15.19,245685.0,15.17,15.2,15.17,15.19,245685.0
2016-07-20 13:10:00,15.19,15.2,15.18,15.19,222855.0,15.19,15.2,15.18,15.19,222855.0
2016-07-20 13:20:00,15.19,15.22,15.19,15.21,359040.0,15.19,15.22,15.19,15.21,359040.0
2016-07-20 13:30:00,15.21,15.25,15.21,15.24,801015.0,15.21,15.25,15.21,15.24,801015.0
2016-07-20 13:40:00,15.23,15.25,15.22,15.23,384480.0,15.23,15.25,15.22,15.23,384480.0
2016-07-20 13:50:00,15.23,15.24,15.22,15.23,132030.0,15.23,15.24,15.22,15.23,132030.0
2016-07-20 14:00:00,15.23,15.26,15.23,15.26,308790.0,15.23,15.26,15.23,15.26,308790.0
2016-07-20 14:10:00,15.26,15.26,15.23,15.25,423030.0,15.26,15.26,15.23,15.25,423030.0
2016-07-20 14:20:00,15.25,15.27,15.25,15.27,914985.0,15.25,15.27,15.25,15.27,914985.0
2016-07-20 14:30:00,15.27,15.27,15.26,15.27,418815.0,15.27,15.27,15.26,15.27,418815.0
2016-07-20 14:40:00,15.26,15.27,15.26,15.26,427800.0,15.26,15.27,15.26,15.26,427800.0
2016-07-20 14:50:00,15.26,15.27,15.24,15.25,433635.0,15.26,15.27,15.24,15.25,433635.0
2016-07-20 15:00:00,15.25,15.3,15.24,15.3,1452330.0,15.25,15.3,15.24,15.3,1452330.0
2016-07-20 15:10:00,15.29,15.32,15.24,15.26,1932300.0,15.29,15.32,15.24,15.26,1932300.0
2016-07-20 15:20:00,15.26,15.27,15.21,15.24,1330890.0,15.26,15.27,15.21,15.24,1330890.0
2016-07-20 15:30:00,15.24,15.24,15.21,15.22,1711605.0,15.24,15.24,15.21,15.22,1711605.0
2016-07-20 15:40:00,15.22,15.25,15.21,15.25,1418280.0,15.22,15.25,15.21,15.25,1418280.0
2016-07-20 15:50:00,15.25,15.25,15.2,15.21,2512185.0,15.25,15.25,15.2,15.21,2512185.0
2016-07-21 09:30:00,15.07,15.19,15.0,15.08,4903110.0,15.07,15.19,15.0,15.08,4903110.0
2016-07-21 09:40:00,15.1,15.13,15.06,15.1,2437890.0,15.1,15.13,15.06,15.1,2437890.0
2016-07-21 09:50:00,15.09,15.1,14.94,14.96,2279205.0,15.09,15.1,14.94,14.96,2279205.0
2016-07-21 10:00:00,14.97,15.0,14.9,14.94,2892570.0,14.97,15.0,14.9,14.94,2892570.0
2016-07-21 10:10:00,14.96,15.03,14.93,14.95,1352190.0,14.96,15.03,14.93,14.95,1352190.0
2016-07-21 10:20:00,14.95,14.97,14.89,14.92,1757865.0,14.95,14.97,14.89,14.92,1757865.0
2016-07-21 10:30:00,14.92,14.99,14.92,14.96,1340445.0,14.92,14.99,14.92,14.96,1340445.0
2016-07-21 10:40:00,14.95,14.97,14.93,14.97,642750.0,14.95,14.97,14.93,14.97,642750.0
2016-07-21 10:50:00,14.97,15.0,14.95,14.99,1020705.0,14.97,15.0,14.95,14.99,1020705.0
2016-07-21 11:00:00,14.99,15.01,14.97,15.0,664860.0,14.99,15.01,14.97,15.0,664860.0
2016-07-21 11:10:00,15.01,15.03,14.99,15.01,933135.0,15.01,15.03,14.99,15.01,933135.0
2016-07-21 11:20:00,15.01,15.02,14.95,14.95,689895.0,15.01,15.02,14.95,14.95,689895.0
2016-07-21 11:30:00,14.95,14.95,14.91,14.91,917415.0,14.95,14.95,14.91,14.91,917415.0
2016-07-21 11:40:00,14.91,14.91,14.85,14.85,1329375.0,14.91,14.91,14.85,14.85,1329375.0
2016-07-21 11:50:00,14.85,14.85,14.77,14.79,2621565.0,14.85,14.85,14.77,14.79,2621565.0
2016-07-21 12:00:00,14.79,14.82,14.77,14.81,1285605.0,14.79,14.82,14.77,14.81,1285605.0
2016-07-21 12:10:00,14.82,14.85,14.82,14.83,592260.0,14.82,14.85,14.82,14.83,592260.0
2016-07-21 12:20:00,14.83,14.84,14.75,14.77,897585.0,14.83,14.84,14.75,14.77,897585.0
2016-07-21 12:30:00,14.77,14.79,14.76,14.78,613785.0,14.77,14.79,14.76,14.78,613785.0
2016-07-21 12:40:00,14.78,14.79,14.77,14.77,494655.0,14.78,14.79,14.77,14.77,494655.0
2016-07-21 12:50:00,14.77,14.77,14.7,14.71,1870665.0,14.77,14.77,14.7,14.71,1870665.0
2016-07-21 13:00:00,14.71,14.74,14.71,14.72,641895.0,14.71,14.74,14.71,14.72,641895.0
2016-07-21 13:10:00,14.72,14.79,14.72,14.78,924810.0,14.72,14.79,14.72,14.78,924810.0
2016-07-21 13:20:00,14.78,14.8,14.73,14.74,1114380.0,14.78,14.8,14.73,14.74,1114380.0
2016-07-21 13:30:00,14.74,14.74,14.72,14.72,643890.0,14.74,14.74,14.72,14.72,643890.0
2016-07-21 13:40:00,14.72,14.73,14.68,14.69,963135.0,14.72,14.73,14.68,14.69,963135.0
2016-07-21 13:50:00,14.69,14.71,14.68,14.7,922470.0,14.69,14.71,14.68,14.7,922470.0
2016-07-21 14:00:00,14.69,14.7,14.65,14.66,1620825.0,14.69,14.7,14.65,14.66,1620825.0
2016-07-21 14:10:00,14.66,14.67,14.64,14.65,892200.0,14.66,14.67,14.64,14.65,892200.0
2016-07-21 14:20:00,14.66,14.67,14.64,14.64,778170.0,14.66,14.67,14.64,14.64,778170.0
2016-07-21 14:30:00,14.64,14.64,14.61,14.63,922815.0,14.64,14.64,14.61,14.63,922815.0
2016-07-21 14:40:00,14.63,14.63,14.61,14.61,1092945.0,14.63,14.63,14.61,14.61,1092945.0
2016-07-21 14:50:00,14.61,14.63,14.61,14.62,1038255.0,14.61,14.63,14.61,14.62,1038255.0
2016-07-21 15:00:00,14.62,14.67,14.62,14.65,1066455.0,14.62,14.67,14.62,14.65,1066455.0
2016-07-21 15:10:00,14.65,14.68,14.65,14.66,895005.0,14.65,14.68,14.65,14.66,895005.0
2016-07-21 15:20:00,14.66,14.7,14.66,14.7,1468365.0,14.66,14.7,14.66,14.7,1468365.0
2016-07-21 15:30:00,14.7,14.7,14.67,14.67,1133985.0,14.7,14.7,14.67,14.67,1133985.0
2016-07-21 15:40:00,14.67,14.71,14.67,14.71,1578960.0,14.67,14.71,14.67,14.71,1578960.0
2016-07-21 15:50:00,14.72,14.72,14.69,14.69,4273020.0,14.72,14.72,14.69,14.69,4273020.0
2016-07-22 09:30:00,14.8,14.8,14.59,14.6,3041190.0,14.8,14.8,14.59,14.6,3041190.0
2016-07-22 09:40:00,14.6,14.68,14.6,14.66,1658340.0,14.6,14.68,14.6,14.66,1658340.0
2016-07-22 09:50:00,14.66,14.68,14.63,14.66,975300.0,14.66,14.68,14.63,14.66,975300.0
2016-07-22 10:00:00,14.66,14.68,14.64,14.64,1196400.0,14.66,14.68,14.64,14.64,1196400.0
2016-07-22 10:10:00,14.64,14.65,14.59,14.61,993585.0,14.64,14.65,14.59,14.61,993585.0
2016-07-22 10:20:00,14.61,14.66,14.6,14.63,407535.0,14.61,14.66,14.6,14.63,407535.0
2016-07-22 10:30:00,14.63,14.68,14.63,14.66,809265.0,14.63,14.68,14.63,14.66,809265.0
2016-07-22 10:40:00,14.66,14.71,14.66,14.7,1771665.0,14.66,14.71,14.66,14.7,1771665.0
2016-07-22 10:50:00,14.7,14.79,14.69,14.78,1570305.0,14.7,14.79,14.69,14.78,1570305.0
2016-07-22 11:00:00,14.78,14.86,14.78,14.85,1949610.0,14.78,14.86,14.78,14.85,1949610.0
2016-07-22 11:10:00,14.85,14.93,14.85,14.89,2218965.0,14.85,14.93,14.85,14.89,2218965.0
2016-07-22 11:20:00,14.89,14.9,14.85,14.86,1272975.0,14.89,14.9,14.85,14.86,1272975.0
2016-07-22 11:30:00,14.86,14.91,14.86,14.87,937440.0,14.86,14.91,14.86,14.87,937440.0
2016-07-22 11:40:00,14.87,14.93,14.87,14.92,613710.0,14.87,14.93,14.87,14.92,613710.0
2016-07-22 11:50:00,14.92,14.93,14.91,14.91,465090.0,14.92,14.93,14.91,14.91,465090.0
2016-07-22 12:00:00,14.92,14.97,14.92,14.95,914205.0,14.92,14.97,14.92,14.95,914205.0
2016-07-22 12:10:00,14.95,14.95,14.88,14.89,626085.0,14.95,14.95,14.88,14.89,626085.0
2016-07-22 12:20:00,14.89,14.9,14.86,14.87,574485.0,14.89,14.9,14.86,14.87,574485.0
2016-07-22 12:30:00,14.86,14.88,14.83,14.83,548790.0,14.86,14.88,14.83,14.83,548790.0
2016-07-22 12:40:00,14.83,14.85,14.82,14.83,379530.0,14.83,14.85,14.82,14.83,379530.0
2016-07-22 12:50:00,14.82,14.83,14.78,14.78,584400.0,14.82,14.83,14.78,14.78,584400.0
2016-07-22 13:00:00,14.78,14.78,14.75,14.78,609375.0,14.78,14.78,14.75,14.78,609375.0
2016-07-22 13:10:00,14.79,14.82,14.78,14.79,447930.0,14.79,14.82,14.78,14.79,447930.0
2016-07-22 13:20:00,14.8,14.81,14.79,14.81,389355.0,14.8,14.81,14.79,14.81,389355.0
2016-07-22 13:30:00,14.81,14.81,14.78,14.78,251880.0,14.81,14.81,14.78,14.78,251880.0
2016-07-22 13:40:00,14.79,14.82,14.78,14.82,368805.0,14.79,14.82,14.78,14.82,368805.0
2016-07-22 13:50:00,14.82,14.82,14.79,14.79,189555.0,14.82,14.82,14.79,14.79,189555.0
2016-07-22 14:00:00,14.79,14.79,14.77,14.79,259170.0,14.79,14.79,14.77,14.79,259170.0
2016-07-22 14:10:00,14.79,14.8,14.79,14.79,224940.0,14.79,14.8,14.79,14.79,224940.0
2016-07-22 14:20:00,14.79,14.8,14.78,14.8,231645.0,14.79,14.8,14.78,14.8,231645.0
2016-07-22 14:30:00,14.8,14.82,14.8,14.82,310425.0,14.8,14.82,14.8,14.82,310425.0
2016-07-22 14:40:00,14.82,14.82,14.8,14.8,195195.0,14.82,14.82,14.8,14.8,195195.0
2016-07-22 14:50:00,14.8,14.83,14.8,14.82,264900.0,14.8,14.83,14.8,14.82,264900.0
2016-07-22 15:00:00,14.82,14.85,14.82,14.82,436080.0,14.82,14.85,14.82,14.82,436080.0
2016-07-22 15:10:00,14.82,14.85,14.82,14.84,387225.0,14.82,14.85,14.82,14.84,387225.0
2016-07-22 15:20:00,14.84,14.89,14.84,14.88,688605.0,14.84,14.89,14.84,14.88,688605.0
2016-07-22 15:30:00,14.88,14.88,14.85,14.87,606795.0,14.88,14.88,14.85,14.87,606795.0
2016-07-22 15:40:00,14.86,14.86,14.83,14.83,718095.0,14.86,14.86,14.83,14.83,718095.0
2016-07-22 15:50:00,14.84,14.84,14.8,14.82,2031735.0,14.84,14.84,14.8,14.82,2031735.0
2016-07-25 09:30:00,14.82,15.03,14.76,15.0,4412895.0,14.82,15.03,14.76,15.0,4412895.0
2016-07-25 09:40:00,15.01,15.18,14.98,15.16,3848445.0,15.01,15.18,14.98,15.16,3848445.0
2016-07-25 09:50:00,15.16,15.2,15.04,15.09,3805680.0,15.16,15.2,15.04,15.09,3805680.0
2016-07-25 10:00:00,15.09,15.2,15.08,15.18,2004585.0,15.09,15.2,15.08,15.18,2004585.0
2016-07-25 10:10:00,15.18,15.2,15.09,15.16,2642715.0,15.18,15.2,15.09,15.16,2642715.0
2016-07-25 10:20:00,15.15,15.2,15.15,15.19,1920795.0,15.15,15.2,15.15,15.19,1920795.0
2016-07-25 10:30:00,15.18,15.24,15.17,15.24,2279565.0,15.18,15.24,15.17,15.24,2279565.0
2016-07-25 10:40:00,15.23,15.27,15.2,15.26,2124840.0,15.23,15.27,15.2,15.26,2124840.0
2016-07-25 10:50:00,15.26,15.3,15.24,15.27,1919850.0,15.26,15.3,15.24,15.27,1919850.0
2016-07-25 11:00:00,15.27,15.28,15.23,15.26,1993680.0,15.27,15.28,15.23,15.26,1993680.0
2016-07-25 11:10:00,15.26,15.29,15.25,15.29,1328850.0,15.26,15.29,15.25,15.29,1328850.0
2016-07-25 11:20:00,15.29,15.29,15.24,15.25,1240635.0,15.29,15.29,15.24,15.25,1240635.0
2016-07-25 11:30:00,15.25,15.26,15.22,15.23,1271130.0,15.25,15.26,15.22,15.23,1271130.0
2016-07-25 11:40:00,15.23,15.23,15.17,15.18,1489815.0,15.23,15.23,15.17,15.18,1489815.0
2016-07-25 11:50:00,15.18,15.2,15.17,15.17,730770.0,15.18,15.2,15.17,15.17,730770.0
2016-07-25 12:00:00,15.17,15.19,15.16,15.16,563385.0,15.17,15.19,15.16,15.16,563385.0
2016-07-25 12:10:00,15.16,15.17,15.1,15.1,822630.0,15.16,15.17,15.1,15.1,822630.0
2016-07-25 12:20:00,15.1,15.11,15.08,15.1,752055.0,15.1,15.11,15.08,15.1,752055.0
2016-07-25 12:30:00,15.1,15.16,15.1,15.15,777615.0,15.1,15.16,15.1,15.15,777615.0
2016-07-25 12:40:00,15.15,15.18,15.14,15.17,575820.0,15.15,15.18,15.14,15.17,575820.0
2016-07-25 12:50:00,15.17,15.19,15.14,15.18,764550.0,15.17,15.19,15.14,15.18,764550.0
2016-07-25 13:00:00,15.18,15.2,15.18,15.19,642285.0,15.18,15.2,15.18,15.19,642285.0
2016-07-25 13:10:00,15.19,15.2,15.18,15.19,849165.0,15.19,15.2,15.18,15.19,849165.0
2016-07-25 13:20:00,15.19,15.23,15.18,15.21,631635.0,15.19,15.23,15.18,15.21,631635.0
2016-07-25 13:30:00,15.21,15.25,15.21,15.25,627630.0,15.21,15.25,15.21,15.25,627630.0
2016-07-25 13:40:00,15.26,15.27,15.23,15.26,951660.0,15.26,15.27,15.23,15.26,951660.0
2016-07-25 13:50:00,15.26,15.28,15.25,15.28,454800.0,15.26,15.28,15.25,15.28,454800.0
2016-07-25 14:00:00,15.27,15.36,15.27,15.35,2812935.0,15.27,15.36,15.27,15.35,2812935.0
2016-07-25 14:10:00,15.36,15.37,15.35,15.36,1157085.0,15.36,15.37,15.35,15.36,1157085.0
2016-07-25 14:20:00,15.36,15.4,15.34,15.35,1348485.0,15.36,15.4,15.34,15.35,1348485.0
2016-07-25 14:30:00,15.35,15.4,15.35,15.39,897075.0,15.35,15.4,15.35,15.39,897075.0
2016-07-25 14:40:00,15.39,15.41,15.37,15.4,1033020.0,15.39,15.41,15.37,15.4,1033020.0
2016-07-25 14:50:00,15.4,15.43,15.38,15.39,844380.0,15.4,15.43,15.38,15.39,844380.0
2016-07-25 15:00:00,15.39,15.39,15.36,15.37,836250.0,15.39,15.39,15.36,15.37,836250.0
2016-07-25 15:10:00,15.37,15.39,15.35,15.38,775425.0,15.37,15.39,15.35,15.38,775425.0
2016-07-25 15:20:00,15.39,15.4,15.37,15.38,650040.0,15.39,15.4,15.37,15.38,650040.0
2016-07-25 15:30:00,15.39,15.39,15.32,15.33,1186305.0,15.39,15.39,15.32,15.33,1186305.0
2016-07-25 15:40:00,15.33,15.37,15.31,15.35,1354605.0,15.33,15.37,15.31,15.35,1354605.0
2016-07-25 15:50:00,15.34,15.35,15.33,15.34,2538285.0,15.34,15.35,15.33,15.34,2538285.0
2016-07-26 09:30:00,15.18,15.2,15.11,15.13,4044015.0,15.18,15.2,15.11,15.13,4044015.0
2016-07-26 09:40:00,15.12,15.26,15.11,15.2,2638800.0,15.12,15.26,15.11,15.2,2638800.0
2016-07-26 09:50:00,15.21,15.21,15.02,15.1,2634120.0,15.21,15.21,15.02,15.1,2634120.0
2016-07-26 10:00:00,15.11,15.14,15.06,15.07,1215825.0,15.11,15.14,15.06,15.07,1215825.0
2016-07-26 10:10:00,15.07,15.09,15.06,15.06,1141935.0,15.07,15.09,15.06,15.06,1141935.0
2016-07-26 10:20:00,15.06,15.07,15.04,15.06,850395.0,15.06,15.07,15.04,15.06,850395.0
2016-07-26 10:30:00,15.06,15.12,15.06,15.07,1372800.0,15.06,15.12,15.06,15.07,1372800.0
2016-07-26 10:40:00,15.07,15.09,15.07,15.08,682845.0,15.07,15.09,15.07,15.08,682845.0
2016-07-26 10:50:00,15.09,15.1,15.02,15.04,1372560.0,15.09,15.1,15.02,15.04,1372560.0
2016-07-26 11:00:00,15.04,15.14,15.04,15.12,1391565.0,15.04,15.14,15.04,15.12,1391565.0
2016-07-26 11:10:00,15.12,15.19,15.09,15.17,1551570.0,15.12,15.19,15.09,15.17,1551570.0
2016-07-26 11:20:00,15.18,15.21,15.16,15.2,1043040.0,15.18,15.21,15.16,15.2,1043040.0
2016-07-26 11:30:00,15.2,15.23,15.18,15.22,417870.0,15.2,15.23,15.18,15.22,417870.0
2016-07-26 11:40:00,15.21,15.23,15.18,15.22,647310.0,15.21,15.23,15.18,15.22,647310.0
2016-07-26 11:50:00,15.22,15.24,15.19,15.23,896985.0,15.22,15.24,15.19,15.23,896985.0
2016-07-26 12:00:00,15.23,15.23,15.19,15.2,698295.0,15.23,15.23,15.19,15.2,698295.0
2016-07-26 12:10:00,15.21,15.21,15.17,15.19,724530.0,15.21,15.21,15.17,15.19,724530.0
2016-07-26 12:20:00,15.18,15.21,15.17,15.18,570090.0,15.18,15.21,15.17,15.18,570090.0
2016-07-26 12:30:00,15.18,15.2,15.17,15.18,317100.0,15.18,15.2,15.17,15.18,317100.0
2016-07-26 12:40:00,15.18,15.22,15.17,15.22,461955.0,15.18,15.22,15.17,15.22,461955.0
2016-07-26 12:50:00,15.22,15.22,15.17,15.17,311025.0,15.22,15.22,15.17,15.17,311025.0
2016-07-26 13:00:00,15.19,15.2,15.18,15.19,413535.0,15.19,15.2,15.18,15.19,413535.0
2016-07-26 13:10:00,15.19,15.21,15.19,15.2,313365.0,15.19,15.21,15.19,15.2,313365.0
2016-07-26 13:20:00,15.2,15.2,15.15,15.17,806685.0,15.2,15.2,15.15,15.17,806685.0
2016-07-26 13:30:00,15.17,15.2,15.16,15.19,485745.0,15.17,15.2,15.16,15.19,485745.0
2016-07-26 13:40:00,15.19,15.2,15.17,15.19,346860.0,15.19,15.2,15.17,15.19,346860.0
2016-07-26 13:50:00,15.2,15.23,15.19,15.23,762660.0,15.2,15.23,15.19,15.23,762660.0
2016-07-26 14:00:00,15.23,15.25,15.19,15.19,602325.0,15.23,15.25,15.19,15.19,602325.0
2016-07-26 14:10:00,15.2,15.21,15.19,15.2,231480.0,15.2,15.21,15.19,15.2,231480.0
2016-07-26 14:20:00,15.2,15.23,15.19,15.22,563610.0,15.2,15.23,15.19,15.22,563610.0
2016-07-26 14:30:00,15.22,15.23,15.21,15.22,717990.0,15.22,15.23,15.21,15.22,717990.0
2016-07-26 14:40:00,15.22,15.23,15.2,15.21,377685.0,15.22,15.23,15.2,15.21,377685.0
2016-07-26 14:50:00,15.21,15.29,15.21,15.27,1026510.0,15.21,15.29,15.21,15.27,1026510.0
2016-07-26 15:00:00,15.28,15.33,15.27,15.32,1258590.0,15.28,15.33,15.27,15.32,1258590.0
2016-07-26 15:10:00,15.32,15.32,15.27,15.29,717840.0,15.32,15.32,15.27,15.29,717840.0
2016-07-26 15:20:00,15.29,15.29,15.26,15.28,712785.0,15.29,15.29,15.26,15.28,712785.0
2016-07-26 15:30:00,15.28,15.33,15.27,15.32,1001460.0,15.28,15.33,15.27,15.32,1001460.0
2016-07-26 15:40:00,15.33,15.33,15.3,15.31,1065390.0,15.33,15.33,15.3,15.31,1065390.0
2016-07-26 15:50:00,15.31,15.31,15.28,15.29,1631520.0,15.31,15.31,15.28,15.29,1631520.0
2016-07-27 09:30:00,15.29,15.32,15.19,15.22,2177460.0,15.29,15.32,15.19,15.22,2177460.0
2016-07-27 09:40:00,15.23,15.23,15.13,15.18,2014530.0,15.23,15.23,15.13,15.18,2014530.0
2016-07-27 09:50:00,15.19,15.56,15.19,15.51,4662300.0,15.19,15.56,15.19,15.51,4662300.0
2016-07-27 10:00:00,15.52,15.53,15.45,15.51,2475975.0,15.52,15.53,15.45,15.51,2475975.0
2016-07-27 10:10:00,15.51,15.53,15.47,15.47,1566180.0,15.51,15.53,15.47,15.47,1566180.0
2016-07-27 10:20:00,15.48,15.48,15.4,15.44,1388475.0,15.48,15.48,15.4,15.44,1388475.0
2016-07-27 10:30:00,15.43,15.46,15.36,15.45,1115685.0,15.43,15.46,15.36,15.45,1115685.0
2016-07-27 10:40:00,15.45,15.45,15.36,15.39,861705.0,15.45,15.45,15.36,15.39,861705.0
2016-07-27 10:50:00,15.39,15.47,15.38,15.45,1100115.0,15.39,15.47,15.38,15.45,1100115.0
2016-07-27 11:00:00,15.46,15.46,15.42,15.42,535515.0,15.46,15.46,15.42,15.42,535515.0
2016-07-27 11:10:00,15.43,15.45,15.39,15.39,1028670.0,15.43,15.45,15.39,15.39,1028670.0
2016-07-27 11:20:00,15.39,15.4,15.34,15.37,1281690.0,15.39,15.4,15.34,15.37,1281690.0
2016-07-27 11:30:00,15.38,15.39,15.23,15.24,1607190.0,15.38,15.39,15.23,15.24,1607190.0
2016-07-27 11:40:00,15.24,15.29,15.24,15.29,637920.0,15.24,15.29,15.24,15.29,637920.0
2016-07-27 11:50:00,15.3,15.3,15.25,15.26,486720.0,15.3,15.3,15.25,15.26,486720.0
2016-07-27 12:00:00,15.26,15.3,15.24,15.25,431010.0,15.26,15.3,15.24,15.25,431010.0
2016-07-27 12:10:00,15.25,15.29,15.23,15.28,369585.0,15.25,15.29,15.23,15.28,369585.0
2016-07-27 12:20:00,15.28,15.28,15.25,15.27,252930.0,15.28,15.28,15.25,15.27,252930.0
2016-07-27 12:30:00,15.28,15.28,15.26,15.27,233505.0,15.28,15.28,15.26,15.27,233505.0
2016-07-27 12:40:00,15.28,15.3,15.26,15.28,264495.0,15.28,15.3,15.26,15.28,264495.0
2016-07-27 12:50:00,15.28,15.28,15.26,15.28,229455.0,15.28,15.28,15.26,15.28,229455.0
2016-07-27 13:00:00,15.27,15.31,15.26,15.29,368895.0,15.27,15.31,15.26,15.29,368895.0
2016-07-27 13:10:00,15.29,15.29,15.27,15.28,112455.0,15.29,15.29,15.27,15.28,112455.0
2016-07-27 13:20:00,15.28,15.28,15.25,15.25,200655.0,15.28,15.28,15.25,15.25,200655.0
2016-07-27 13:30:00,15.25,15.27,15.24,15.26,301005.0,15.25,15.27,15.24,15.26,301005.0
2016-07-27 13:40:00,15.26,15.3,15.25,15.29,381915.0,15.26,15.3,15.25,15.29,381915.0
2016-07-27 13:50:00,15.29,15.29,15.26,15.26,257910.0,15.29,15.29,15.26,15.26,257910.0
2016-07-27 14:00:00,15.26,15.29,15.21,15.28,672930.0,15.26,15.29,15.21,15.28,672930.0
2016-07-27 14:10:00,15.28,15.35,15.24,15.32,734805.0,15.28,15.35,15.24,15.32,734805.0
2016-07-27 14:20:00,15.31,15.35,15.31,15.32,720150.0,15.31,15.35,15.31,15.32,720150.0
2016-07-27 14:30:00,15.32,15.34,15.28,15.3,1097655.0,15.32,15.34,15.28,15.3,1097655.0
2016-07-27 14:40:00,15.3,15.32,15.28,15.3,712560.0,15.3,15.32,15.28,15.3,712560.0
2016-07-27 14:50:00,15.3,15.31,15.28,15.29,291405.0,15.3,15.31,15.28,15.29,291405.0
2016-07-27 15:00:00,15.29,15.31,15.29,15.3,269925.0,15.29,15.31,15.29,15.3,269925.0
2016-07-27 15:10:00,15.3,15.31,15.28,15.29,377325.0,15.3,15.31,15.28,15.29,377325.0
2016-07-27 15:20:00,15.29,15.29,15.26,15.29,534630.0,15.29,15.29,15.26,15.29,534630.0
2016-07-27 15:30:00,15.29,15.3,15.27,15.29,399360.0,15.29,15.3,15.27,15.29,399360.0
2016-07-27 15:40:00,15.29,15.3,15.21,15.22,944520.0,15.29,15.3,15.21,15.22,944520.0
2016-07-27 15:50:00,15.23,15.25,15.22,15.23,1596525.0,15.23,15.25,15.22,15.23,1596525.0
2016-07-28 09:30:00,15.2,15.22,15.11,15.13,2281200.0,15.2,15.22,15.11,15.13,2281200.0
2016-07-28 09:40:00,15.12,15.26,15.11,15.26,1156080.0,15.12,15.26,15.11,15.26,1156080.0
2016-07-28 09:50:00,15.25,15.33,15.18,15.18,1898970.0,15.25,15.33,15.18,15.18,1898970.0
2016-07-28 10:00:00,15.17,15.22,15.13,15.18,840420.0,15.17,15.22,15.13,15.18,840420.0
2016-07-28 10:10:00,15.19,15.21,15.15,15.16,709785.0,15.19,15.21,15.15,15.16,709785.0
2016-07-28 10:20:00,15.16,15.24,15.16,15.23,809370.0,15.16,15.24,15.16,15.23,809370.0
2016-07-28 10:30:00,15.23,15.25,15.2,15.2,1123605.0,15.23,15.25,15.2,15.2,1123605.0
2016-07-28 10:40:00,15.21,15.22,15.19,15.2,586335.0,15.21,15.22,15.19,15.2,586335.0
2016-07-28 10:50:00,15.21,15.21,15.19,15.2,391095.0,15.21,15.21,15.19,15.2,391095.0
2016-07-28 11:00:00,15.19,15.21,15.19,15.2,653340.0,15.19,15.21,15.19,15.2,653340.0
2016-07-28 11:10:00,15.2,15.22,15.19,15.21,555930.0,15.2,15.22,15.19,15.21,555930.0
2016-07-28 11:20:00,15.2,15.23,15.2,15.22,494985.0,15.2,15.23,15.2,15.22,494985.0
2016-07-28 11:30:00,15.22,15.24,15.2,15.23,345870.0,15.22,15.24,15.2,15.23,345870.0
2016-07-28 11:40:00,15.23,15.27,15.23,15.25,317970.0,15.23,15.27,15.23,15.25,317970.0
2016-07-28 11:50:00,15.24,15.25,15.21,15.22,323250.0,15.24,15.25,15.21,15.22,323250.0
2016-07-28 12:00:00,15.22,15.24,15.22,15.24,324900.0,15.22,15.24,15.22,15.24,324900.0
2016-07-28 12:10:00,15.24,15.25,15.23,15.24,214380.0,15.24,15.25,15.23,15.24,214380.0
2016-07-28 12:20:00,15.24,15.25,15.23,15.24,326715.0,15.24,15.25,15.23,15.24,326715.0
2016-07-28 12:30:00,15.25,15.25,15.24,15.25,186570.0,15.25,15.25,15.24,15.25,186570.0
2016-07-28 12:40:00,15.25,15.28,15.24,15.28,509400.0,15.25,15.28,15.24,15.28,509400.0
2016-07-28 12:50:00,15.28,15.28,15.22,15.22,722685.0,15.28,15.28,15.22,15.22,722685.0
2016-07-28 13:00:00,15.22,15.26,15.21,15.26,986865.0,15.22,15.26,15.21,15.26,986865.0
2016-07-28 13:10:00,15.26,15.3,15.26,15.3,500925.0,15.26,15.3,15.26,15.3,500925.0
2016-07-28 13:20:00,15.3,15.31,15.28,15.3,524235.0,15.3,15.31,15.28,15.3,524235.0
2016-07-28 13:30:00,15.31,15.32,15.28,15.28,530010.0,15.31,15.32,15.28,15.28,530010.0
2016-07-28 13:40:00,15.28,15.32,15.28,15.31,465435.0,15.28,15.32,15.28,15.31,465435.0
2016-07-28 13:50:00,15.31,15.33,15.3,15.32,422550.0,15.31,15.33,15.3,15.32,422550.0
2016-07-28 14:00:00,15.32,15.38,15.32,15.34,1115820.0,15.32,15.38,15.32,15.34,1115820.0
2016-07-28 14:10:00,15.33,15.35,15.32,15.33,434220.0,15.33,15.35,15.32,15.33,434220.0
2016-07-28 14:20:00,15.33,15.35,15.32,15.34,257685.0,15.33,15.35,15.32,15.34,257685.0
2016-07-28 14:30:00,15.34,15.35,15.33,15.34,397575.0,15.34,15.35,15.33,15.34,397575.0
2016-07-28 14:40:00,15.34,15.35,15.34,15.35,243885.0,15.34,15.35,15.34,15.35,243885.0
2016-07-28 14:50:00,15.34,15.35,15.33,15.34,322170.0,15.34,15.35,15.33,15.34,322170.0
2016-07-28 15:00:00,15.34,15.35,15.33,15.34,419775.0,15.34,15.35,15.33,15.34,419775.0
2016-07-28 15:10:00,15.34,15.36,15.34,15.35,882255.0,15.34,15.36,15.34,15.35,882255.0
2016-07-28 15:20:00,15.35,15.38,15.35,15.37,809985.0,15.35,15.38,15.35,15.37,809985.0
2016-07-28 15:30:00,15.37,15.38,15.35,15.36,560520.0,15.37,15.38,15.35,15.36,560520.0
2016-07-28 15:40:00,15.36,15.37,15.34,15.37,1138635.0,15.36,15.37,15.34,15.37,1138635.0
2016-07-28 15:50:00,15.37,15.38,15.35,15.36,2838285.0,15.37,15.38,15.35,15.36,2838285.0
2016-07-29 09:30:00,15.4,15.47,15.35,15.47,2826735.0,15.4,15.47,15.35,15.47,2826735.0
2016-07-29 09:40:00,15.47,15.51,15.38,15.38,2062500.0,15.47,15.51,15.38,15.38,2062500.0
2016-07-29 09:50:00,15.4,15.5,15.38,15.49,1587375.0,15.4,15.5,15.38,15.49,1587375.0
2016-07-29 10:00:00,15.49,15.51,15.42,15.47,1403535.0,15.49,15.51,15.42,15.47,1403535.0
2016-07-29 10:10:00,15.48,15.55,15.47,15.55,1615530.0,15.48,15.55,15.47,15.55,1615530.0
2016-07-29 10:20:00,15.56,15.58,15.49,15.52,1191030.0,15.56,15.58,15.49,15.52,1191030.0
2016-07-29 10:30:00,15.52,15.55,15.5,15.55,746580.0,15.52,15.55,15.5,15.55,746580.0
2016-07-29 10:40:00,15.55,15.6,15.53,15.6,887865.0,15.55,15.6,15.53,15.6,887865.0
2016-07-29 10:50:00,15.6,15.63,15.59,15.63,1600920.0,15.6,15.63,15.59,15.63,1600920.0
2016-07-29 11:00:00,15.62,15.64,15.6,15.62,1280175.0,15.62,15.64,15.6,15.62,1280175.0
2016-07-29 11:10:00,15.62,15.64,15.61,15.63,660735.0,15.62,15.64,15.61,15.63,660735.0
2016-07-29 11:20:00,15.63,15.67,15.63,15.64,1240815.0,15.63,15.67,15.63,15.64,1240815.0
2016-07-29 11:30:00,15.64,15.67,15.64,15.66,645825.0,15.64,15.67,15.64,15.66,645825.0
2016-07-29 11:40:00,15.67,15.67,15.64,15.64,1394910.0,15.67,15.67,15.64,15.64,1394910.0
2016-07-29 11:50:00,15.64,15.64,15.58,15.6,911175.0,15.64,15.64,15.58,15.6,911175.0
2016-07-29 12:00:00,15.6,15.63,15.6,15.63,571395.0,15.6,15.63,15.6,15.63,571395.0
2016-07-29 12:10:00,15.63,15.66,15.63,15.66,524760.0,15.63,15.66,15.63,15.66,524760.0
2016-07-29 12:20:00,15.66,15.66,15.62,15.62,736110.0,15.66,15.66,15.62,15.62,736110.0
2016-07-29 12:30:00,15.62,15.68,15.62,15.67,848925.0,15.62,15.68,15.62,15.67,848925.0
2016-07-29 12:40:00,15.67,15.67,15.61,15.62,679305.0,15.67,15.67,15.61,15.62,679305.0
2016-07-29 12:50:00,15.63,15.65,15.61,15.63,508185.0,15.63,15.65,15.61,15.63,508185.0
2016-07-29 13:00:00,15.63,15.63,15.61,15.63,441720.0,15.63,15.63,15.61,15.63,441720.0
2016-07-29 13:10:00,15.63,15.64,15.62,15.63,426960.0,15.63,15.64,15.62,15.63,426960.0
2016-07-29 13:20:00,15.64,15.67,15.63,15.66,631500.0,15.64,15.67,15.63,15.66,631500.0
2016-07-29 13:30:00,15.66,15.66,15.63,15.65,258450.0,15.66,15.66,15.63,15.65,258450.0
2016-07-29 13:40:00,15.65,15.67,15.65,15.66,513375.0,15.65,15.67,15.65,15.66,513375.0
2016-07-29 13:50:00,15.66,15.69,15.64,15.65,702000.0,15.66,15.69,15.64,15.65,702000.0
2016-07-29 14:00:00,15.65,15.68,15.64,15.67,546270.0,15.65,15.68,15.64,15.67,546270.0
2016-07-29 14:10:00,15.67,15.67,15.64,15.64,583545.0,15.67,15.67,15.64,15.64,583545.0
2016-07-29 14:20:00,15.64,15.65,15.61,15.62,636450.0,15.64,15.65,15.61,15.62,636450.0
2016-07-29 14:30:00,15.62,15.65,15.61,15.62,471360.0,15.62,15.65,15.61,15.62,471360.0
2016-07-29 14:40:00,15.62,15.64,15.6,15.6,849060.0,15.62,15.64,15.6,15.6,849060.0
2016-07-29 14:50:00,15.6,15.65,15.6,15.64,702270.0,15.6,15.65,15.6,15.64,702270.0
2016-07-29 15:00:00,15.64,15.64,15.61,15.63,401355.0,15.64,15.64,15.61,15.63,401355.0
2016-07-29 15:10:00,15.62,15.63,15.61,15.62,695175.0,15.62,15.63,15.61,15.62,695175.0
2016-07-29 15:20:00,15.62,15.64,15.61,15.63,815295.0,15.62,15.64,15.61,15.63,815295.0
2016-07-29 15:30:00,15.64,15.65,15.62,15.65,951120.0,15.64,15.65,15.62,15.65,951120.0
2016-07-29 15:40:00,15.65,15.66,15.64,15.64,1057425.0,15.65,15.66,15.64,15.64,1057425.0
2016-07-29 15:50:00,15.65,15.66,15.63,15.65,2089470.0,15.65,15.66,15.63,15.65,2089470.0
2016-08-01 09:30:00,15.7,15.71,15.42,15.43,3596175.0,15.7,15.71,15.42,15.43,3596175.0
2016-08-01 09:40:00,15.44,15.49,15.33,15.45,3392400.0,15.44,15.49,15.33,15.45,3392400.0
2016-08-01 09:50:00,15.45,15.47,15.34,15.4,1980375.0,15.45,15.47,15.34,15.4,1980375.0
2016-08-01 10:00:00,15.4,15.52,15.39,15.47,1914615.0,15.4,15.52,15.39,15.47,1914615.0
2016-08-01 10:10:00,15.48,15.58,15.44,15.58,1353345.0,15.48,15.58,15.44,15.58,1353345.0
2016-08-01 10:20:00,15.57,15.6,15.5,15.58,1230465.0,15.57,15.6,15.5,15.58,1230465.0
2016-08-01 10:30:00,15.59,15.6,15.52,15.56,1101420.0,15.59,15.6,15.52,15.56,1101420.0
2016-08-01 10:40:00,15.56,15.57,15.53,15.55,810525.0,15.56,15.57,15.53,15.55,810525.0
2016-08-01 10:50:00,15.55,15.61,15.55,15.59,1412550.0,15.55,15.61,15.55,15.59,1412550.0
2016-08-01 11:00:00,15.59,15.74,15.59,15.74,2966985.0,15.59,15.74,15.59,15.74,2966985.0
2016-08-01 11:10:00,15.74,15.78,15.68,15.74,2064660.0,15.74,15.78,15.68,15.74,2064660.0
2016-08-01 11:20:00,15.73,15.75,15.59,15.59,1422465.0,15.73,15.75,15.59,15.59,1422465.0
2016-08-01 11:30:00,15.61,15.65,15.6,15.65,1213080.0,15.61,15.65,15.6,15.65,1213080.0
2016-08-01 11:40:00,15.65,15.67,15.61,15.63,760035.0,15.65,15.67,15.61,15.63,760035.0
2016-08-01 11:50:00,15.63,15.63,15.55,15.57,1096575.0,15.63,15.63,15.55,15.57,1096575.0
2016-08-01 12:00:00,15.57,15.58,15.5,15.5,1974540.0,15.57,15.58,15.5,15.5,1974540.0
2016-08-01 12:10:00,15.5,15.58,15.5,15.57,1114950.0,15.5,15.58,15.5,15.57,1114950.0
2016-08-01 12:20:00,15.57,15.58,15.53,15.54,1049145.0,15.57,15.58,15.53,15.54,1049145.0
2016-08-01 12:30:00,15.56,15.62,15.55,15.61,521400.0,15.56,15.62,15.55,15.61,521400.0
2016-08-01 12:40:00,15.61,15.62,15.54,15.54,1256475.0,15.61,15.62,15.54,15.54,1256475.0
2016-08-01 12:50:00,15.55,15.56,15.48,15.5,1176180.0,15.55,15.56,15.48,15.5,1176180.0
2016-08-01 13:00:00,15.49,15.51,15.45,15.47,880770.0,15.49,15.51,15.45,15.47,880770.0
2016-08-01 13:10:00,15.47,15.47,15.42,15.44,538245.0,15.47,15.47,15.42,15.44,538245.0
2016-08-01 13:20:00,15.44,15.46,15.43,15.45,501210.0,15.44,15.46,15.43,15.45,501210.0
2016-08-01 13:30:00,15.45,15.5,15.45,15.46,448575.0,15.45,15.5,15.45,15.46,448575.0
2016-08-01 13:40:00,15.46,15.46,15.43,15.45,767610.0,15.46,15.46,15.43,15.45,767610.0
2016-08-01 13:50:00,15.45,15.45,15.41,15.43,633060.0,15.45,15.45,15.41,15.43,633060.0
2016-08-01 14:00:00,15.43,15.47,15.43,15.46,912270.0,15.43,15.47,15.43,15.46,912270.0
2016-08-01 14:10:00,15.46,15.46,15.44,15.45,268695.0,15.46,15.46,15.44,15.45,268695.0
2016-08-01 14:20:00,15.46,15.5,15.45,15.47,442260.0,15.46,15.5,15.45,15.47,442260.0
2016-08-01 14:30:00,15.47,15.47,15.38,15.38,811050.0,15.47,15.47,15.38,15.38,811050.0
2016-08-01 14:40:00,15.38,15.43,15.36,15.42,1119120.0,15.38,15.43,15.36,15.42,1119120.0
2016-08-01 14:50:00,15.42,15.43,15.39,15.39,721245.0,15.42,15.43,15.39,15.39,721245.0
2016-08-01 15:00:00,15.4,15.4,15.36,15.36,696930.0,15.4,15.4,15.36,15.36,696930.0
2016-08-01 15:10:00,15.36,15.37,15.35,15.36,1056915.0,15.36,15.37,15.35,15.36,1056915.0
2016-08-01 15:20:00,15.36,15.38,15.31,15.33,1522275.0,15.36,15.38,15.31,15.33,1522275.0
2016-08-01 15:30:00,15.32,15.36,15.31,15.35,963255.0,15.32,15.36,15.31,15.35,963255.0
2016-08-01 15:40:00,15.35,15.35,15.32,15.33,1362870.0,15.35,15.35,15.32,15.33,1362870.0
2016-08-01 15:50:00,15.33,15.34,15.29,15.31,3141510.0,15.33,15.34,15.29,15.31,3141510.0
2016-08-02 09:30:00,15.29,15.32,15.21,15.23,1974390.0,15.29,15.32,15.21,15.23,1974390.0
2016-08-02 09:40:00,15.22,15.25,15.15,15.17,2021685.0,15.22,15.25,15.15,15.17,2021685.0
2016-08-02 09:50:00,15.17,15.22,15.12,15.15,2314725.0,15.17,15.22,15.12,15.15,2314725.0
2016-08-02 10:00:00,15.14,15.17,15.11,15.13,1164045.0,15.14,15.17,15.11,15.13,1164045.0
2016-08-02 10:10:00,15.13,15.15,15.06,15.08,2209935.0,15.13,15.15,15.06,15.08,2209935.0
2016-08-02 10:20:00,15.08,15.09,15.01,15.01,1610535.0,15.08,15.09,15.01,15.01,1610535.0
2016-08-02 10:30:00,15.01,15.03,14.91,14.92,2218305.0,15.01,15.03,14.91,14.92,2218305.0
2016-08-02 10:40:00,14.92,14.92,14.81,14.81,2913195.0,14.92,14.92,14.81,14.81,2913195.0
2016-08-02 10:50:00,14.81,14.84,14.76,14.76,2699700.0,14.81,14.84,14.76,14.76,2699700.0
2016-08-02 11:00:00,14.76,14.84,14.76,14.83,1556985.0,14.76,14.84,14.76,14.83,1556985.0
2016-08-02 11:10:00,14.83,14.83,14.81,14.82,1359675.0,14.83,14.83,14.81,14.82,1359675.0
2016-08-02 11:20:00,14.82,14.93,14.81,14.91,2303265.0,14.82,14.93,14.81,14.91,2303265.0
2016-08-02 11:30:00,14.91,14.93,14.88,14.93,888480.0,14.91,14.93,14.88,14.93,888480.0
2016-08-02 11:40:00,14.93,14.98,14.9,14.97,952170.0,14.93,14.98,14.9,14.97,952170.0
2016-08-02 11:50:00,14.98,15.02,14.94,14.97,1103325.0,14.98,15.02,14.94,14.97,1103325.0
2016-08-02 12:00:00,14.97,14.98,14.94,14.97,430755.0,14.97,14.98,14.94,14.97,430755.0
2016-08-02 12:10:00,14.97,15.05,14.97,15.02,1194975.0,14.97,15.05,14.97,15.02,1194975.0
2016-08-02 12:20:00,15.03,15.03,14.99,15.0,872985.0,15.03,15.03,14.99,15.0,872985.0
2016-08-02 12:30:00,15.0,15.03,15.0,15.02,682995.0,15.0,15.03,15.0,15.02,682995.0
2016-08-02 12:40:00,15.02,15.08,15.02,15.07,1019595.0,15.02,15.08,15.02,15.07,1019595.0
2016-08-02 12:50:00,15.08,15.1,15.04,15.05,708900.0,15.08,15.1,15.04,15.05,708900.0
2016-08-02 13:00:00,15.05,15.05,14.99,15.0,564870.0,15.05,15.05,14.99,15.0,564870.0
2016-08-02 13:10:00,14.99,15.03,14.99,15.03,343860.0,14.99,15.03,14.99,15.03,343860.0
2016-08-02 13:20:00,15.02,15.06,15.01,15.06,337530.0,15.02,15.06,15.01,15.06,337530.0
2016-08-02 13:30:00,15.06,15.11,15.04,15.1,529605.0,15.06,15.11,15.04,15.1,529605.0
2016-08-02 13:40:00,15.1,15.14,15.08,15.13,686400.0,15.1,15.14,15.08,15.13,686400.0
2016-08-02 13:50:00,15.13,15.17,15.1,15.11,1401630.0,15.13,15.17,15.1,15.11,1401630.0
2016-08-02 14:00:00,15.11,15.18,15.09,15.18,1189815.0,15.11,15.18,15.09,15.18,1189815.0
2016-08-02 14:10:00,15.19,15.19,15.14,15.16,670335.0,15.19,15.19,15.14,15.16,670335.0
2016-08-02 14:20:00,15.16,15.19,15.15,15.15,613020.0,15.16,15.19,15.15,15.15,613020.0
2016-08-02 14:30:00,15.16,15.17,15.13,15.13,661815.0,15.16,15.17,15.13,15.13,661815.0
2016-08-02 14:40:00,15.13,15.15,15.11,15.12,1128225.0,15.13,15.15,15.11,15.12,1128225.0
2016-08-02 14:50:00,15.12,15.15,15.1,15.14,967920.0,15.12,15.15,15.1,15.14,967920.0
2016-08-02 15:00:00,15.14,15.16,15.13,15.14,471825.0,15.14,15.16,15.13,15.14,471825.0
2016-08-02 15:10:00,15.14,15.15,15.11,15.12,406935.0,15.14,15.15,15.11,15.12,406935.0
2016-08-02 15:20:00,15.13,15.18,15.11,15.17,674520.0,15.13,15.18,15.11,15.17,674520.0
2016-08-02 15:30:00,15.16,15.19,15.16,15.17,1096290.0,15.16,15.19,15.16,15.17,1096290.0
2016-08-02 15:40:00,15.17,15.17,15.13,15.14,894855.0,15.17,15.17,15.13,15.14,894855.0
2016-08-02 15:50:00,15.15,15.16,15.13,15.14,1896555.0,15.15,15.16,15.13,15.14,1896555.0
2016-08-03 09:30:00,15.16,15.18,15.01,15.15,1922490.0,15.16,15.18,15.01,15.15,1922490.0
2016-08-03 09:40:00,15.15,15.31,15.14,15.28,3072705.0,15.15,15.31,15.14,15.28,3072705.0
2016-08-03 09:50:00,15.28,15.28,15.18,15.25,1336125.0,15.28,15.28,15.18,15.25,1336125.0
2016-08-03 10:00:00,15.24,15.25,15.19,15.22,919050.0,15.24,15.25,15.19,15.22,919050.0
2016-08-03 10:10:00,15.21,15.24,15.2,15.21,935820.0,15.21,15.24,15.2,15.21,935820.0
2016-08-03 10:20:00,15.21,15.25,15.19,15.24,981435.0,15.21,15.25,15.19,15.24,981435.0
2016-08-03 10:30:00,15.23,15.24,15.19,15.22,832005.0,15.23,15.24,15.19,15.22,832005.0
2016-08-03 10:40:00,15.22,15.24,15.19,15.2,922275.0,15.22,15.24,15.19,15.2,922275.0
2016-08-03 10:50:00,15.19,15.21,15.11,15.13,869910.0,15.19,15.21,15.11,15.13,869910.0
2016-08-03 11:00:00,15.15,15.16,15.11,15.14,724530.0,15.15,15.16,15.11,15.14,724530.0
2016-08-03 11:10:00,15.15,15.17,15.1,15.13,1192065.0,15.15,15.17,15.1,15.13,1192065.0
2016-08-03 11:20:00,15.12,15.15,15.11,15.12,1104090.0,15.12,15.15,15.11,15.12,1104090.0
2016-08-03 11:30:00,15.12,15.14,15.07,15.09,818010.0,15.12,15.14,15.07,15.09,818010.0
2016-08-03 11:40:00,15.08,15.13,15.06,15.12,627090.0,15.08,15.13,15.06,15.12,627090.0
2016-08-03 11:50:00,15.12,15.12,15.09,15.1,592935.0,15.12,15.12,15.09,15.1,592935.0
2016-08-03 12:00:00,15.1,15.17,15.1,15.17,496350.0,15.1,15.17,15.1,15.17,496350.0
2016-08-03 12:10:00,15.17,15.17,15.12,15.13,1223460.0,15.17,15.17,15.12,15.13,1223460.0
2016-08-03 12:20:00,15.13,15.14,15.11,15.12,374490.0,15.13,15.14,15.11,15.12,374490.0
2016-08-03 12:30:00,15.11,15.17,15.11,15.16,452355.0,15.11,15.17,15.11,15.16,452355.0
2016-08-03 12:40:00,15.15,15.15,15.11,15.12,492210.0,15.15,15.15,15.11,15.12,492210.0
2016-08-03 12:50:00,15.13,15.13,15.12,15.13,372960.0,15.13,15.13,15.12,15.13,372960.0
2016-08-03 13:00:00,15.13,15.13,15.1,15.11,688830.0,15.13,15.13,15.1,15.11,688830.0
2016-08-03 13:10:00,15.11,15.14,15.11,15.14,915435.0,15.11,15.14,15.11,15.14,915435.0
2016-08-03 13:20:00,15.13,15.14,15.11,15.12,374445.0,15.13,15.14,15.11,15.12,374445.0
2016-08-03 13:30:00,15.12,15.13,15.1,15.12,588945.0,15.12,15.13,15.1,15.12,588945.0
2016-08-03 13:40:00,15.12,15.13,15.1,15.11,527850.0,15.12,15.13,15.1,15.11,527850.0
2016-08-03 13:50:00,15.1,15.11,15.04,15.05,1124805.0,15.1,15.11,15.04,15.05,1124805.0
2016-08-03 14:00:00,15.04,15.1,15.04,15.07,1018110.0,15.04,15.1,15.04,15.07,1018110.0
2016-08-03 14:10:00,15.08,15.08,15.04,15.04,625560.0,15.08,15.08,15.04,15.04,625560.0
2016-08-03 14:20:00,15.05,15.06,15.04,15.05,458520.0,15.05,15.06,15.04,15.05,458520.0
2016-08-03 14:30:00,15.04,15.05,15.01,15.03,893280.0,15.04,15.05,15.01,15.03,893280.0
2016-08-03 14:40:00,15.03,15.04,14.99,14.99,852165.0,15.03,15.04,14.99,14.99,852165.0
2016-08-03 14:50:00,14.99,15.01,14.96,14.96,925245.0,14.99,15.01,14.96,14.96,925245.0
2016-08-03 15:00:00,14.98,15.01,14.95,15.0,973185.0,14.98,15.01,14.95,15.0,973185.0
2016-08-03 15:10:00,15.0,15.04,14.99,15.03,1112010.0,15.0,15.04,14.99,15.03,1112010.0
2016-08-03 15:20:00,15.03,15.09,15.02,15.06,1621650.0,15.03,15.09,15.02,15.06,1621650.0
2016-08-03 15:30:00,15.06,15.09,15.04,15.08,1535505.0,15.06,15.09,15.04,15.08,1535505.0
2016-08-03 15:40:00,15.09,15.1,15.05,15.09,2241765.0,15.09,15.1,15.05,15.09,2241765.0
2016-08-03 15:50:00,15.09,15.11,15.02,15.04,4056450.0,15.09,15.11,15.02,15.04,4056450.0
2016-08-04 09:30:00,15.05,15.17,14.81,14.81,6348915.0,15.05,15.17,14.81,14.81,6348915.0
2016-08-04 09:40:00,14.82,14.99,14.8,14.95,3872475.0,14.82,14.99,14.8,14.95,3872475.0
2016-08-04 09:50:00,14.95,15.15,14.95,15.03,3824340.0,14.95,15.15,14.95,15.03,3824340.0
2016-08-04 10:00:00,15.02,15.13,15.0,15.01,1767330.0,15.02,15.13,15.0,15.01,1767330.0
2016-08-04 10:10:00,15.01,15.02,14.91,14.94,1295190.0,15.01,15.02,14.91,14.94,1295190.0
2016-08-04 10:20:00,14.94,15.0,14.92,14.97,1104945.0,14.94,15.0,14.92,14.97,1104945.0
2016-08-04 10:30:00,14.97,15.06,14.96,15.06,929820.0,14.97,15.06,14.96,15.06,929820.0
2016-08-04 10:40:00,15.06,15.08,15.02,15.06,1262355.0,15.06,15.08,15.02,15.06,1262355.0
2016-08-04 10:50:00,15.06,15.1,15.03,15.1,927825.0,15.06,15.1,15.03,15.1,927825.0
2016-08-04 11:00:00,15.09,15.1,15.03,15.06,905970.0,15.09,15.1,15.03,15.06,905970.0
2016-08-04 11:10:00,15.06,15.08,14.97,15.01,1022490.0,15.06,15.08,14.97,15.01,1022490.0
2016-08-04 11:20:00,15.01,15.03,14.97,14.99,465195.0,15.01,15.03,14.97,14.99,465195.0
2016-08-04 11:30:00,15.0,15.01,14.97,14.97,419055.0,15.0,15.01,14.97,14.97,419055.0
2016-08-04 11:40:00,14.97,15.01,14.95,14.97,596790.0,14.97,15.01,14.95,14.97,596790.0
2016-08-04 11:50:00,14.99,15.06,14.99,15.03,664275.0,14.99,15.06,14.99,15.03,664275.0
2016-08-04 12:00:00,15.03,15.03,15.0,15.01,378600.0,15.03,15.03,15.0,15.01,378600.0
2016-08-04 12:10:00,15.01,15.04,15.0,15.03,462330.0,15.01,15.04,15.0,15.03,462330.0
2016-08-04 12:20:00,15.03,15.04,15.0,15.02,523755.0,15.03,15.04,15.0,15.02,523755.0
2016-08-04 12:30:00,15.02,15.04,14.97,15.0,370200.0,15.02,15.04,14.97,15.0,370200.0
2016-08-04 12:40:00,14.99,15.06,14.99,15.05,566655.0,14.99,15.06,14.99,15.05,566655.0
2016-08-04 12:50:00,15.05,15.07,15.04,15.06,375690.0,15.05,15.07,15.04,15.06,375690.0
2016-08-04 13:00:00,15.06,15.09,15.03,15.06,658605.0,15.06,15.09,15.03,15.06,658605.0
2016-08-04 13:10:00,15.06,15.09,15.05,15.09,420120.0,15.06,15.09,15.05,15.09,420120.0
2016-08-04 13:20:00,15.09,15.13,15.09,15.12,788715.0,15.09,15.13,15.09,15.12,788715.0
2016-08-04 13:30:00,15.12,15.16,15.12,15.16,1181220.0,15.12,15.16,15.12,15.16,1181220.0
2016-08-04 13:40:00,15.15,15.23,15.11,15.22,1147650.0,15.15,15.23,15.11,15.22,1147650.0
2016-08-04 13:50:00,15.23,15.32,15.2,15.31,2517285.0,15.23,15.32,15.2,15.31,2517285.0
2016-08-04 14:00:00,15.3,15.36,15.28,15.29,2394270.0,15.3,15.36,15.28,15.29,2394270.0
2016-08-04 14:10:00,15.28,15.31,15.26,15.28,834900.0,15.28,15.31,15.26,15.28,834900.0
2016-08-04 14:20:00,15.28,15.36,15.27,15.35,1529400.0,15.28,15.36,15.27,15.35,1529400.0
2016-08-04 14:30:00,15.35,15.35,15.32,15.32,869085.0,15.35,15.35,15.32,15.32,869085.0
2016-08-04 14:40:00,15.32,15.33,15.29,15.32,702975.0,15.32,15.33,15.29,15.32,702975.0
2016-08-04 14:50:00,15.32,15.34,15.3,15.34,662400.0,15.32,15.34,15.3,15.34,662400.0
2016-08-04 15:00:00,15.33,15.34,15.29,15.3,905070.0,15.33,15.34,15.29,15.3,905070.0
2016-08-04 15:10:00,15.3,15.32,15.25,15.26,604215.0,15.3,15.32,15.25,15.26,604215.0
2016-08-04 15:20:00,15.26,15.3,15.23,15.3,711180.0,15.26,15.3,15.23,15.3,711180.0
2016-08-04 15:30:00,15.29,15.3,15.26,15.26,727515.0,15.29,15.3,15.26,15.26,727515.0
2016-08-04 15:40:00,15.27,15.34,15.26,15.33,1402140.0,15.27,15.34,15.26,15.33,1402140.0
2016-08-04 15:50:00,15.33,15.39,15.32,15.37,4070355.0,15.33,15.39,15.32,15.37,4070355.0
2016-08-05 09:30:00,15.33,15.42,15.25,15.4,3570945.0,15.33,15.42,15.25,15.4,3570945.0
2016-08-05 09:40:00,15.4,15.47,15.37,15.38,2862975.0,15.4,15.47,15.37,15.38,2862975.0
2016-08-05 09:50:00,15.37,15.43,15.26,15.26,1696170.0,15.37,15.43,15.26,15.26,1696170.0
2016-08-05 10:00:00,15.26,15.38,15.25,15.36,1730550.0,15.26,15.38,15.25,15.36,1730550.0
2016-08-05 10:10:00,15.35,15.39,15.33,15.35,1281000.0,15.35,15.39,15.33,15.35,1281000.0
2016-08-05 10:20:00,15.35,15.35,15.27,15.28,1916190.0,15.35,15.35,15.27,15.28,1916190.0
2016-08-05 10:30:00,15.27,15.28,15.16,15.2,2302155.0,15.27,15.28,15.16,15.2,2302155.0
2016-08-05 10:40:00,15.2,15.26,15.18,15.23,1351170.0,15.2,15.26,15.18,15.23,1351170.0
2016-08-05 10:50:00,15.24,15.3,15.24,15.27,1040895.0,15.24,15.3,15.24,15.27,1040895.0
2016-08-05 11:00:00,15.28,15.31,15.26,15.29,1099215.0,15.28,15.31,15.26,15.29,1099215.0
2016-08-05 11:10:00,15.29,15.3,15.25,15.26,580845.0,15.29,15.3,15.25,15.26,580845.0
2016-08-05 11:20:00,15.26,15.28,15.23,15.27,632535.0,15.26,15.28,15.23,15.27,632535.0
2016-08-05 11:30:00,15.27,15.33,15.27,15.32,951675.0,15.27,15.33,15.27,15.32,951675.0
2016-08-05 11:40:00,15.32,15.32,15.26,15.27,742830.0,15.32,15.32,15.26,15.27,742830.0
2016-08-05 11:50:00,15.27,15.28,15.25,15.28,400830.0,15.27,15.28,15.25,15.28,400830.0
2016-08-05 12:00:00,15.29,15.3,15.26,15.26,519285.0,15.29,15.3,15.26,15.26,519285.0
2016-08-05 12:10:00,15.26,15.29,15.26,15.27,428700.0,15.26,15.29,15.26,15.27,428700.0
2016-08-05 12:20:00,15.28,15.28,15.26,15.26,361095.0,15.28,15.28,15.26,15.26,361095.0
2016-08-05 12:30:00,15.27,15.29,15.27,15.28,584445.0,15.27,15.29,15.27,15.28,584445.0
2016-08-05 12:40:00,15.28,15.3,15.28,15.3,315105.0,15.28,15.3,15.28,15.3,315105.0
2016-08-05 12:50:00,15.31,15.31,15.27,15.27,538980.0,15.31,15.31,15.27,15.27,538980.0
2016-08-05 13:00:00,15.28,15.32,15.27,15.31,772410.0,15.28,15.32,15.27,15.31,772410.0
2016-08-05 13:10:00,15.31,15.32,15.29,15.31,467370.0,15.31,15.32,15.29,15.31,467370.0
2016-08-05 13:20:00,15.31,15.32,15.3,15.3,602460.0,15.31,15.32,15.3,15.3,602460.0
2016-08-05 13:30:00,15.3,15.31,15.3,15.3,253110.0,15.3,15.31,15.3,15.3,253110.0
2016-08-05 13:40:00,15.3,15.32,15.29,15.31,574515.0,15.3,15.32,15.29,15.31,574515.0
2016-08-05 13:50:00,15.32,15.33,15.29,15.31,508785.0,15.32,15.33,15.29,15.31,508785.0
2016-08-05 14:00:00,15.31,15.32,15.3,15.32,331920.0,15.31,15.32,15.3,15.32,331920.0
2016-08-05 14:10:00,15.32,15.32,15.29,15.29,300075.0,15.32,15.32,15.29,15.29,300075.0
2016-08-05 14:20:00,15.29,15.3,15.27,15.29,551115.0,15.29,15.3,15.27,15.29,551115.0
2016-08-05 14:30:00,15.3,15.31,15.28,15.31,283140.0,15.3,15.31,15.28,15.31,283140.0
2016-08-05 14:40:00,15.31,15.32,15.28,15.29,569130.0,15.31,15.32,15.28,15.29,569130.0
2016-08-05 14:50:00,15.29,15.3,15.28,15.28,503985.0,15.29,15.3,15.28,15.28,503985.0
2016-08-05 15:00:00,15.28,15.31,15.28,15.3,519915.0,15.28,15.31,15.28,15.3,519915.0
2016-08-05 15:10:00,15.3,15.37,15.29,15.36,1119405.0,15.3,15.37,15.29,15.36,1119405.0
2016-08-05 15:20:00,15.36,15.38,15.35,15.37,998925.0,15.36,15.38,15.35,15.37,998925.0
2016-08-05 15:30:00,15.36,15.39,15.35,15.36,929415.0,15.36,15.39,15.35,15.36,929415.0
2016-08-05 15:40:00,15.36,15.36,15.31,15.32,816405.0,15.36,15.36,15.31,15.32,816405.0
2016-08-05 15:50:00,15.32,15.36,15.32,15.33,2015025.0,15.32,15.36,15.32,15.33,2015025.0
2016-08-08 09:30:00,15.2,15.31,15.17,15.23,3986130.0,15.2,15.31,15.17,15.23,3986130.0
2016-08-08 09:40:00,15.23,15.29,15.2,15.29,1658400.0,15.23,15.29,15.2,15.29,1658400.0
2016-08-08 09:50:00,15.28,15.3,15.25,15.26,885855.0,15.28,15.3,15.25,15.26,885855.0
2016-08-08 10:00:00,15.26,15.27,15.19,15.21,1194885.0,15.26,15.27,15.19,15.21,1194885.0
2016-08-08 10:10:00,15.2,15.22,15.18,15.19,869655.0,15.2,15.22,15.18,15.19,869655.0
2016-08-08 10:20:00,15.19,15.19,15.11,15.15,1438725.0,15.19,15.19,15.11,15.15,1438725.0
2016-08-08 10:30:00,15.15,15.17,15.14,15.16,601350.0,15.15,15.17,15.14,15.16,601350.0
2016-08-08 10:40:00,15.16,15.18,15.15,15.17,867630.0,15.16,15.18,15.15,15.17,867630.0
2016-08-08 10:50:00,15.18,15.18,15.15,15.17,687495.0,15.18,15.18,15.15,15.17,687495.0
2016-08-08 11:00:00,15.17,15.2,15.17,15.19,405855.0,15.17,15.2,15.17,15.19,405855.0
2016-08-08 11:10:00,15.19,15.2,15.17,15.19,332250.0,15.19,15.2,15.17,15.19,332250.0
2016-08-08 11:20:00,15.19,15.2,15.16,15.18,431310.0,15.19,15.2,15.16,15.18,431310.0
2016-08-08 11:30:00,15.18,15.23,15.18,15.22,542310.0,15.18,15.23,15.18,15.22,542310.0
2016-08-08 11:40:00,15.22,15.22,15.19,15.19,366810.0,15.22,15.22,15.19,15.19,366810.0
2016-08-08 11:50:00,15.2,15.21,15.19,15.2,287985.0,15.2,15.21,15.19,15.2,287985.0
2016-08-08 12:00:00,15.2,15.21,15.19,15.2,308280.0,15.2,15.21,15.19,15.2,308280.0
2016-08-08 12:10:00,15.2,15.2,15.19,15.2,282270.0,15.2,15.2,15.19,15.2,282270.0
2016-08-08 12:20:00,15.2,15.2,15.18,15.19,404265.0,15.2,15.2,15.18,15.19,404265.0
2016-08-08 12:30:00,15.19,15.21,15.19,15.21,617565.0,15.19,15.21,15.19,15.21,617565.0
2016-08-08 12:40:00,15.21,15.22,15.19,15.2,460065.0,15.21,15.22,15.19,15.2,460065.0
2016-08-08 12:50:00,15.21,15.23,15.2,15.22,216015.0,15.21,15.23,15.2,15.22,216015.0
2016-08-08 13:00:00,15.23,15.24,15.21,15.24,233550.0,15.23,15.24,15.21,15.24,233550.0
2016-08-08 13:10:00,15.24,15.25,15.23,15.25,275625.0,15.24,15.25,15.23,15.25,275625.0
2016-08-08 13:20:00,15.25,15.25,15.23,15.24,350550.0,15.25,15.25,15.23,15.24,350550.0
2016-08-08 13:30:00,15.24,15.25,15.22,15.22,287055.0,15.24,15.25,15.22,15.22,287055.0
2016-08-08 13:40:00,15.21,15.24,15.21,15.23,205965.0,15.21,15.24,15.21,15.23,205965.0
2016-08-08 13:50:00,15.22,15.23,15.2,15.22,194835.0,15.22,15.23,15.2,15.22,194835.0
2016-08-08 14:00:00,15.21,15.22,15.21,15.21,166950.0,15.21,15.22,15.21,15.21,166950.0
2016-08-08 14:10:00,15.22,15.22,15.2,15.21,341370.0,15.22,15.22,15.2,15.21,341370.0
2016-08-08 14:20:00,15.2,15.21,15.17,15.18,528810.0,15.2,15.21,15.17,15.18,528810.0
2016-08-08 14:30:00,15.18,15.19,15.17,15.18,262530.0,15.18,15.19,15.17,15.18,262530.0
2016-08-08 14:40:00,15.18,15.18,15.15,15.18,541215.0,15.18,15.18,15.15,15.18,541215.0
2016-08-08 14:50:00,15.17,15.18,15.15,15.15,360585.0,15.17,15.18,15.15,15.15,360585.0
2016-08-08 15:00:00,15.15,15.16,15.15,15.16,731445.0,15.15,15.16,15.15,15.16,731445.0
2016-08-08 15:10:00,15.16,15.16,15.14,15.15,313560.0,15.16,15.16,15.14,15.15,313560.0
2016-08-08 15:20:00,15.15,15.16,15.14,15.15,328830.0,15.15,15.16,15.14,15.15,328830.0
2016-08-08 15:30:00,15.15,15.15,15.11,15.11,844200.0,15.15,15.15,15.11,15.11,844200.0
2016-08-08 15:40:00,15.11,15.12,15.08,15.1,1106070.0,15.11,15.12,15.08,15.1,1106070.0
2016-08-08 15:50:00,15.1,15.1,15.07,15.08,1984260.0,15.1,15.1,15.07,15.08,1984260.0
2016-08-09 09:30:00,15.12,15.29,15.11,15.29,2855040.0,15.12,15.29,15.11,15.29,2855040.0
2016-08-09 09:40:00,15.29,15.39,15.27,15.36,2569980.0,15.29,15.39,15.27,15.36,2569980.0
2016-08-09 09:50:00,15.36,15.44,15.32,15.33,2388135.0,15.36,15.44,15.32,15.33,2388135.0
2016-08-09 10:00:00,15.33,15.35,15.3,15.32,1377480.0,15.33,15.35,15.3,15.32,1377480.0
2016-08-09 10:10:00,15.33,15.36,15.32,15.33,1027080.0,15.33,15.36,15.32,15.33,1027080.0
2016-08-09 10:20:00,15.33,15.33,15.27,15.28,614490.0,15.33,15.33,15.27,15.28,614490.0
2016-08-09 10:30:00,15.28,15.31,15.27,15.3,619695.0,15.28,15.31,15.27,15.3,619695.0
2016-08-09 10:40:00,15.3,15.31,15.25,15.26,575955.0,15.3,15.31,15.25,15.26,575955.0
2016-08-09 10:50:00,15.26,15.26,15.21,15.25,726465.0,15.26,15.26,15.21,15.25,726465.0
2016-08-09 11:00:00,15.25,15.25,15.22,15.24,372390.0,15.25,15.25,15.22,15.24,372390.0
2016-08-09 11:10:00,15.24,15.28,15.24,15.27,566100.0,15.24,15.28,15.24,15.27,566100.0
2016-08-09 11:20:00,15.27,15.29,15.27,15.29,364530.0,15.27,15.29,15.27,15.29,364530.0
2016-08-09 11:30:00,15.29,15.32,15.28,15.32,489585.0,15.29,15.32,15.28,15.32,489585.0
2016-08-09 11:40:00,15.32,15.35,15.31,15.35,701610.0,15.32,15.35,15.31,15.35,701610.0
2016-08-09 11:50:00,15.35,15.35,15.33,15.33,439050.0,15.35,15.35,15.33,15.33,439050.0
2016-08-09 12:00:00,15.33,15.36,15.33,15.36,461085.0,15.33,15.36,15.33,15.36,461085.0
2016-08-09 12:10:00,15.36,15.37,15.34,15.35,533295.0,15.36,15.37,15.34,15.35,533295.0
2016-08-09 12:20:00,15.35,15.35,15.3,15.32,242340.0,15.35,15.35,15.3,15.32,242340.0
2016-08-09 12:30:00,15.32,15.33,15.31,15.31,305295.0,15.32,15.33,15.31,15.31,305295.0
2016-08-09 12:40:00,15.31,15.32,15.28,15.29,266355.0,15.31,15.32,15.28,15.29,266355.0
2016-08-09 12:50:00,15.29,15.3,15.27,15.28,287775.0,15.29,15.3,15.27,15.28,287775.0
2016-08-09 13:00:00,15.29,15.31,15.29,15.31,158355.0,15.29,15.31,15.29,15.31,158355.0
2016-08-09 13:10:00,15.31,15.33,15.3,15.32,314655.0,15.31,15.33,15.3,15.32,314655.0
2016-08-09 13:20:00,15.33,15.33,15.3,15.3,294585.0,15.33,15.33,15.3,15.3,294585.0
2016-08-09 13:30:00,15.31,15.31,15.3,15.3,194145.0,15.31,15.31,15.3,15.3,194145.0
2016-08-09 13:40:00,15.31,15.31,15.25,15.26,425115.0,15.31,15.31,15.25,15.26,425115.0
2016-08-09 13:50:00,15.26,15.28,15.23,15.27,526950.0,15.26,15.28,15.23,15.27,526950.0
2016-08-09 14:00:00,15.27,15.28,15.25,15.26,245145.0,15.27,15.28,15.25,15.26,245145.0
2016-08-09 14:10:00,15.25,15.26,15.24,15.25,274365.0,15.25,15.26,15.24,15.25,274365.0
2016-08-09 14:20:00,15.25,15.26,15.24,15.25,210840.0,15.25,15.26,15.24,15.25,210840.0
2016-08-09 14:30:00,15.25,15.25,15.22,15.24,259995.0,15.25,15.25,15.22,15.24,259995.0
2016-08-09 14:40:00,15.25,15.25,15.22,15.24,228870.0,15.25,15.25,15.22,15.24,228870.0
2016-08-09 14:50:00,15.25,15.26,15.24,15.26,198045.0,15.25,15.26,15.24,15.26,198045.0
2016-08-09 15:00:00,15.26,15.27,15.25,15.26,328575.0,15.26,15.27,15.25,15.26,328575.0
2016-08-09 15:10:00,15.26,15.27,15.24,15.25,373515.0,15.26,15.27,15.24,15.25,373515.0
2016-08-09 15:20:00,15.25,15.26,15.24,15.26,359235.0,15.25,15.26,15.24,15.26,359235.0
2016-08-09 15:30:00,15.26,15.26,15.25,15.26,284205.0,15.26,15.26,15.25,15.26,284205.0
2016-08-09 15:40:00,15.26,15.29,15.25,15.27,891075.0,15.26,15.29,15.25,15.27,891075.0
2016-08-09 15:50:00,15.28,15.28,15.25,15.27,1495665.0,15.28,15.28,15.25,15.27,1495665.0
2016-08-10 09:30:00,15.22,15.32,15.14,15.2,2314830.0,15.22,15.32,15.14,15.2,2314830.0
2016-08-10 09:40:00,15.2,15.21,15.13,15.16,891270.0,15.2,15.21,15.13,15.16,891270.0
2016-08-10 09:50:00,15.15,15.21,15.11,15.13,2054820.0,15.15,15.21,15.11,15.13,2054820.0
2016-08-10 10:00:00,15.13,15.2,15.12,15.18,924735.0,15.13,15.2,15.12,15.18,924735.0
2016-08-10 10:10:00,15.18,15.19,15.13,15.13,656475.0,15.18,15.19,15.13,15.13,656475.0
2016-08-10 10:20:00,15.13,15.16,15.04,15.05,1961700.0,15.13,15.16,15.04,15.05,1961700.0
2016-08-10 10:30:00,15.05,15.08,15.04,15.05,1294380.0,15.05,15.08,15.04,15.05,1294380.0
2016-08-10 10:40:00,15.06,15.1,15.05,15.08,652380.0,15.06,15.1,15.05,15.08,652380.0
2016-08-10 10:50:00,15.08,15.1,15.07,15.08,661080.0,15.08,15.1,15.07,15.08,661080.0
2016-08-10 11:00:00,15.09,15.09,15.04,15.05,761295.0,15.09,15.09,15.04,15.05,761295.0
2016-08-10 11:10:00,15.05,15.05,14.98,14.99,1519050.0,15.05,15.05,14.98,14.99,1519050.0
2016-08-10 11:20:00,15.0,15.02,14.98,15.01,945615.0,15.0,15.02,14.98,15.01,945615.0
2016-08-10 11:30:00,15.01,15.01,14.99,15.0,480840.0,15.01,15.01,14.99,15.0,480840.0
2016-08-10 11:40:00,15.0,15.01,14.97,15.01,778200.0,15.0,15.01,14.97,15.01,778200.0
2016-08-10 11:50:00,15.02,15.05,15.0,15.04,493335.0,15.02,15.05,15.0,15.04,493335.0
2016-08-10 12:00:00,15.04,15.04,15.01,15.03,473685.0,15.04,15.04,15.01,15.03,473685.0
2016-08-10 12:10:00,15.03,15.04,14.99,15.02,592170.0,15.03,15.04,14.99,15.02,592170.0
2016-08-10 12:20:00,15.03,15.04,15.01,15.02,188265.0,15.03,15.04,15.01,15.02,188265.0
2016-08-10 12:30:00,15.02,15.02,14.99,15.0,450030.0,15.02,15.02,14.99,15.0,450030.0
2016-08-10 12:40:00,15.0,15.02,14.98,15.02,468210.0,15.0,15.02,14.98,15.02,468210.0
2016-08-10 12:50:00,15.02,15.04,15.01,15.03,301305.0,15.02,15.04,15.01,15.03,301305.0
2016-08-10 13:00:00,15.03,15.05,15.01,15.01,332505.0,15.03,15.05,15.01,15.01,332505.0
2016-08-10 13:10:00,15.02,15.03,15.0,15.02,241095.0,15.02,15.03,15.0,15.02,241095.0
2016-08-10 13:20:00,15.02,15.05,15.02,15.04,197730.0,15.02,15.05,15.02,15.04,197730.0
2016-08-10 13:30:00,15.04,15.05,15.02,15.02,238080.0,15.04,15.05,15.02,15.02,238080.0
2016-08-10 13:40:00,15.02,15.05,15.02,15.04,248115.0,15.02,15.05,15.02,15.04,248115.0
2016-08-10 13:50:00,15.03,15.05,15.01,15.01,232635.0,15.03,15.05,15.01,15.01,232635.0
2016-08-10 14:00:00,15.02,15.04,15.01,15.02,271095.0,15.02,15.04,15.01,15.02,271095.0
2016-08-10 14:10:00,15.02,15.02,14.99,15.0,351000.0,15.02,15.02,14.99,15.0,351000.0
2016-08-10 14:20:00,15.0,15.01,14.99,15.0,387015.0,15.0,15.01,14.99,15.0,387015.0
2016-08-10 14:30:00,15.0,15.01,14.99,15.0,390135.0,15.0,15.01,14.99,15.0,390135.0
2016-08-10 14:40:00,15.0,15.01,14.98,15.01,478395.0,15.0,15.01,14.98,15.01,478395.0
2016-08-10 14:50:00,15.01,15.03,15.0,15.01,246075.0,15.01,15.03,15.0,15.01,246075.0
2016-08-10 15:00:00,15.01,15.03,15.0,15.02,442110.0,15.01,15.03,15.0,15.02,442110.0
2016-08-10 15:10:00,15.02,15.06,15.02,15.05,586320.0,15.02,15.06,15.02,15.05,586320.0
2016-08-10 15:20:00,15.05,15.07,15.03,15.04,537270.0,15.05,15.07,15.03,15.04,537270.0
2016-08-10 15:30:00,15.05,15.07,15.04,15.04,628995.0,15.05,15.07,15.04,15.04,628995.0
2016-08-10 15:40:00,15.04,15.06,15.01,15.02,946755.0,15.04,15.06,15.01,15.02,946755.0
2016-08-10 15:50:00,15.02,15.05,15.02,15.04,1609935.0,15.02,15.05,15.02,15.04,1609935.0
2016-08-11 09:30:00,15.08,15.17,15.07,15.1,2215125.0,15.08,15.17,15.07,15.1,2215125.0
2016-08-11 09:40:00,15.08,15.11,15.03,15.07,1037655.0,15.08,15.11,15.03,15.07,1037655.0
2016-08-11 09:50:00,15.07,15.09,14.99,15.01,882960.0,15.07,15.09,14.99,15.01,882960.0
2016-08-11 10:00:00,15.0,15.05,14.98,15.0,647910.0,15.0,15.05,14.98,15.0,647910.0
2016-08-11 10:10:00,15.0,15.02,14.99,15.01,651855.0,15.0,15.02,14.99,15.01,651855.0
2016-08-11 10:20:00,15.01,15.04,14.99,15.0,511020.0,15.01,15.04,14.99,15.0,511020.0
2016-08-11 10:30:00,15.0,15.04,15.0,15.03,569955.0,15.0,15.04,15.0,15.03,569955.0
2016-08-11 10:40:00,15.03,15.03,14.98,14.99,897630.0,15.03,15.03,14.98,14.99,897630.0
2016-08-11 10:50:00,15.0,15.0,14.96,14.98,770925.0,15.0,15.0,14.96,14.98,770925.0
2016-08-11 11:00:00,14.99,14.99,14.94,14.95,722070.0,14.99,14.99,14.94,14.95,722070.0
2016-08-11 11:10:00,14.95,14.95,14.89,14.92,1433955.0,14.95,14.95,14.89,14.92,1433955.0
2016-08-11 11:20:00,14.92,14.97,14.91,14.96,737205.0,14.92,14.97,14.91,14.96,737205.0
2016-08-11 11:30:00,14.97,15.01,14.97,15.0,754830.0,14.97,15.01,14.97,15.0,754830.0
2016-08-11 11:40:00,15.0,15.01,14.97,14.98,315630.0,15.0,15.01,14.97,14.98,315630.0
2016-08-11 11:50:00,14.98,15.01,14.97,15.01,325875.0,14.98,15.01,14.97,15.01,325875.0
2016-08-11 12:00:00,15.0,15.01,14.98,14.99,318060.0,15.0,15.01,14.98,14.99,318060.0
2016-08-11 12:10:00,15.0,15.0,14.98,14.98,150720.0,15.0,15.0,14.98,14.98,150720.0
2016-08-11 12:20:00,14.98,15.0,14.97,14.99,271845.0,14.98,15.0,14.97,14.99,271845.0
2016-08-11 12:30:00,14.99,15.02,14.99,15.01,423930.0,14.99,15.02,14.99,15.01,423930.0
2016-08-11 12:40:00,15.01,15.03,15.01,15.01,192165.0,15.01,15.03,15.01,15.01,192165.0
2016-08-11 12:50:00,15.01,15.03,15.0,15.03,350160.0,15.01,15.03,15.0,15.03,350160.0
2016-08-11 13:00:00,15.02,15.02,15.0,15.01,228270.0,15.02,15.02,15.0,15.01,228270.0
2016-08-11 13:10:00,15.01,15.04,15.01,15.04,333825.0,15.01,15.04,15.01,15.04,333825.0
2016-08-11 13:20:00,15.03,15.06,15.03,15.06,509310.0,15.03,15.06,15.03,15.06,509310.0
2016-08-11 13:30:00,15.06,15.06,15.02,15.03,382530.0,15.06,15.06,15.02,15.03,382530.0
2016-08-11 13:40:00,15.03,15.04,15.02,15.03,118290.0,15.03,15.04,15.02,15.03,118290.0
2016-08-11 13:50:00,15.04,15.05,15.04,15.05,262665.0,15.04,15.05,15.04,15.05,262665.0
2016-08-11 14:00:00,15.05,15.05,15.03,15.04,307740.0,15.05,15.05,15.03,15.04,307740.0
2016-08-11 14:10:00,15.04,15.05,15.0,15.0,485085.0,15.04,15.05,15.0,15.0,485085.0
2016-08-11 14:20:00,15.0,15.01,14.98,15.01,504525.0,15.0,15.01,14.98,15.01,504525.0
2016-08-11 14:30:00,15.01,15.03,15.0,15.03,338940.0,15.01,15.03,15.0,15.03,338940.0
2016-08-11 14:40:00,15.03,15.05,15.02,15.04,386985.0,15.03,15.05,15.02,15.04,386985.0
2016-08-11 14:50:00,15.04,15.05,15.02,15.02,274050.0,15.04,15.05,15.02,15.02,274050.0
2016-08-11 15:00:00,15.02,15.04,15.02,15.04,326850.0,15.02,15.04,15.02,15.04,326850.0
2016-08-11 15:10:00,15.03,15.03,15.0,15.01,352245.0,15.03,15.03,15.0,15.01,352245.0
2016-08-11 15:20:00,15.01,15.01,15.0,15.0,304560.0,15.01,15.01,15.0,15.0,304560.0
2016-08-11 15:30:00,15.0,15.02,15.0,15.02,377280.0,15.0,15.02,15.0,15.02,377280.0
2016-08-11 15:40:00,15.02,15.02,15.0,15.0,577290.0,15.02,15.02,15.0,15.0,577290.0
2016-08-11 15:50:00,15.0,15.01,14.99,14.99,1488315.0,15.0,15.01,14.99,14.99,1488315.0
2016-08-12 09:30:00,15.03,15.05,14.94,14.96,1867290.0,15.03,15.05,14.94,14.96,1867290.0
2016-08-12 09:40:00,14.96,15.01,14.95,14.96,791445.0,14.96,15.01,14.95,14.96,791445.0
2016-08-12 09:50:00,14.96,15.01,14.94,15.01,462315.0,14.96,15.01,14.94,15.01,462315.0
2016-08-12 10:00:00,15.01,15.05,15.0,15.03,592650.0,15.01,15.05,15.0,15.03,592650.0
2016-08-12 10:10:00,15.03,15.1,15.0,15.07,1629315.0,15.03,15.1,15.0,15.07,1629315.0
2016-08-12 10:20:00,15.08,15.1,15.06,15.07,1022640.0,15.08,15.1,15.06,15.07,1022640.0
2016-08-12 10:30:00,15.06,15.08,15.04,15.06,377310.0,15.06,15.08,15.04,15.06,377310.0
2016-08-12 10:40:00,15.06,15.08,15.05,15.07,450285.0,15.06,15.08,15.05,15.07,450285.0
2016-08-12 10:50:00,15.07,15.09,15.06,15.08,508200.0,15.07,15.09,15.06,15.08,508200.0
2016-08-12 11:00:00,15.08,15.11,15.08,15.1,458220.0,15.08,15.11,15.08,15.1,458220.0
2016-08-12 11:10:00,15.09,15.1,15.07,15.08,208395.0,15.09,15.1,15.07,15.08,208395.0
2016-08-12 11:20:00,15.09,15.1,15.08,15.09,234435.0,15.09,15.1,15.08,15.09,234435.0
2016-08-12 11:30:00,15.09,15.09,15.04,15.05,245475.0,15.09,15.09,15.04,15.05,245475.0
2016-08-12 11:40:00,15.05,15.07,15.05,15.06,217485.0,15.05,15.07,15.05,15.06,217485.0
2016-08-12 11:50:00,15.06,15.06,15.05,15.06,309060.0,15.06,15.06,15.05,15.06,309060.0
2016-08-12 12:00:00,15.06,15.06,15.03,15.04,261810.0,15.06,15.06,15.03,15.04,261810.0
2016-08-12 12:10:00,15.04,15.04,15.0,15.01,422820.0,15.04,15.04,15.0,15.01,422820.0
2016-08-12 12:20:00,15.01,15.03,15.0,15.01,220380.0,15.01,15.03,15.0,15.01,220380.0
2016-08-12 12:30:00,15.02,15.04,15.02,15.03,244830.0,15.02,15.04,15.02,15.03,244830.0
2016-08-12 12:40:00,15.03,15.04,15.01,15.01,145755.0,15.03,15.04,15.01,15.01,145755.0
2016-08-12 12:50:00,15.01,15.01,15.0,15.01,232710.0,15.01,15.01,15.0,15.01,232710.0
2016-08-12 13:00:00,15.0,15.0,14.96,14.97,560055.0,15.0,15.0,14.96,14.97,560055.0
2016-08-12 13:10:00,14.97,14.98,14.96,14.96,464850.0,14.97,14.98,14.96,14.96,464850.0
2016-08-12 13:20:00,14.96,14.98,14.96,14.98,163875.0,14.96,14.98,14.96,14.98,163875.0
2016-08-12 13:30:00,14.97,14.98,14.96,14.97,422745.0,14.97,14.98,14.96,14.97,422745.0
2016-08-12 13:40:00,14.97,15.0,14.97,14.99,286050.0,14.97,15.0,14.97,14.99,286050.0
2016-08-12 13:50:00,14.99,15.01,14.98,14.99,285390.0,14.99,15.01,14.98,14.99,285390.0
2016-08-12 14:00:00,14.99,15.0,14.97,14.99,176100.0,14.99,15.0,14.97,14.99,176100.0
2016-08-12 14:10:00,14.99,15.01,14.98,15.0,399870.0,14.99,15.01,14.98,15.0,399870.0
2016-08-12 14:20:00,15.0,15.01,15.0,15.01,257580.0,15.0,15.01,15.0,15.01,257580.0
2016-08-12 14:30:00,15.01,15.01,15.0,15.0,228540.0,15.01,15.01,15.0,15.0,228540.0
2016-08-12 14:40:00,15.0,15.04,15.0,15.03,406785.0,15.0,15.04,15.0,15.03,406785.0
2016-08-12 14:50:00,15.03,15.03,15.02,15.02,226995.0,15.03,15.03,15.02,15.02,226995.0
2016-08-12 15:00:00,15.02,15.02,15.01,15.02,246555.0,15.02,15.02,15.01,15.02,246555.0
2016-08-12 15:10:00,15.01,15.02,15.0,15.0,164325.0,15.01,15.02,15.0,15.0,164325.0
2016-08-12 15:20:00,15.0,15.02,15.0,15.02,350445.0,15.0,15.02,15.0,15.02,350445.0
2016-08-12 15:30:00,15.01,15.02,15.0,15.01,425640.0,15.01,15.02,15.0,15.01,425640.0
2016-08-12 15:40:00,15.01,15.02,15.0,15.01,820125.0,15.01,15.02,15.0,15.01,820125.0
2016-08-12 15:50:00,15.01,15.04,15.01,15.04,1924185.0,15.01,15.04,15.01,15.04,1924185.0
2016-08-15 09:30:00,15.07,15.21,15.07,15.19,2751375.0,15.07,15.21,15.07,15.19,2751375.0
2016-08-15 09:40:00,15.18,15.19,15.13,15.17,798120.0,15.18,15.19,15.13,15.17,798120.0
2016-08-15 09:50:00,15.18,15.2,15.14,15.17,1379790.0,15.18,15.2,15.14,15.17,1379790.0
2016-08-15 10:00:00,15.17,15.24,15.15,15.24,1725000.0,15.17,15.24,15.15,15.24,1725000.0
2016-08-15 10:10:00,15.23,15.3,15.23,15.29,1744620.0,15.23,15.3,15.23,15.29,1744620.0
2016-08-15 10:20:00,15.29,15.29,15.24,15.25,711960.0,15.29,15.29,15.24,15.25,711960.0
2016-08-15 10:30:00,15.25,15.29,15.24,15.26,644910.0,15.25,15.29,15.24,15.26,644910.0
2016-08-15 10:40:00,15.25,15.27,15.21,15.21,313950.0,15.25,15.27,15.21,15.21,313950.0
2016-08-15 10:50:00,15.22,15.23,15.18,15.18,905910.0,15.22,15.23,15.18,15.18,905910.0
2016-08-15 11:00:00,15.18,15.2,15.17,15.17,318420.0,15.18,15.2,15.17,15.17,318420.0
2016-08-15 11:10:00,15.17,15.2,15.15,15.2,373260.0,15.17,15.2,15.15,15.2,373260.0
2016-08-15 11:20:00,15.2,15.22,15.18,15.2,462525.0,15.2,15.22,15.18,15.2,462525.0
2016-08-15 11:30:00,15.2,15.25,15.2,15.23,343230.0,15.2,15.25,15.2,15.23,343230.0
2016-08-15 11:40:00,15.24,15.24,15.18,15.18,328410.0,15.24,15.24,15.18,15.18,328410.0
2016-08-15 11:50:00,15.19,15.22,15.18,15.2,225285.0,15.19,15.22,15.18,15.2,225285.0
2016-08-15 12:00:00,15.2,15.2,15.17,15.18,311085.0,15.2,15.2,15.17,15.18,311085.0
2016-08-15 12:10:00,15.18,15.19,15.18,15.18,118800.0,15.18,15.19,15.18,15.18,118800.0
2016-08-15 12:20:00,15.18,15.18,15.13,15.15,566520.0,15.18,15.18,15.13,15.15,566520.0
2016-08-15 12:30:00,15.14,15.16,15.13,15.15,165570.0,15.14,15.16,15.13,15.15,165570.0
2016-08-15 12:40:00,15.15,15.15,15.14,15.15,247455.0,15.15,15.15,15.14,15.15,247455.0
2016-08-15 12:50:00,15.15,15.16,15.11,15.11,642525.0,15.15,15.16,15.11,15.11,642525.0
2016-08-15 13:00:00,15.11,15.12,15.1,15.12,390240.0,15.11,15.12,15.1,15.12,390240.0
2016-08-15 13:10:00,15.12,15.13,15.11,15.13,198315.0,15.12,15.13,15.11,15.13,198315.0
2016-08-15 13:20:00,15.13,15.13,15.11,15.12,349770.0,15.13,15.13,15.11,15.12,349770.0
2016-08-15 13:30:00,15.12,15.12,15.11,15.12,168345.0,15.12,15.12,15.11,15.12,168345.0
2016-08-15 13:40:00,15.12,15.13,15.11,15.11,177240.0,15.12,15.13,15.11,15.11,177240.0
2016-08-15 13:50:00,15.11,15.12,15.08,15.08,429345.0,15.11,15.12,15.08,15.08,429345.0
2016-08-15 14:00:00,15.08,15.1,15.08,15.1,323280.0,15.08,15.1,15.08,15.1,323280.0
2016-08-15 14:10:00,15.1,15.12,15.09,15.09,437250.0,15.1,15.12,15.09,15.09,437250.0
2016-08-15 14:20:00,15.09,15.1,15.07,15.09,377085.0,15.09,15.1,15.07,15.09,377085.0
2016-08-15 14:30:00,15.08,15.1,15.08,15.1,108510.0,15.08,15.1,15.08,15.1,108510.0
2016-08-15 14:40:00,15.1,15.11,15.08,15.08,220830.0,15.1,15.11,15.08,15.08,220830.0
2016-08-15 14:50:00,15.08,15.1,15.08,15.08,120060.0,15.08,15.1,15.08,15.08,120060.0
2016-08-15 15:00:00,15.08,15.08,15.07,15.07,507165.0,15.08,15.08,15.07,15.07,507165.0
2016-08-15 15:10:00,15.07,15.07,15.0,15.0,1121460.0,15.07,15.07,15.0,15.0,1121460.0
2016-08-15 15:20:00,15.0,15.02,15.0,15.01,1146330.0,15.0,15.02,15.0,15.01,1146330.0
2016-08-15 15:30:00,15.02,15.04,15.01,15.02,733350.0,15.02,15.04,15.01,15.02,733350.0
2016-08-15 15:40:00,15.02,15.04,15.01,15.04,518820.0,15.02,15.04,15.01,15.04,518820.0
2016-08-15 15:50:00,15.04,15.05,15.02,15.04,1748325.0,15.04,15.05,15.02,15.04,1748325.0
2016-08-16 09:30:00,15.03,15.1,14.92,14.98,2365545.0,15.03,15.1,14.92,14.98,2365545.0
2016-08-16 09:40:00,14.98,15.03,14.96,14.97,964140.0,14.98,15.03,14.96,14.97,964140.0
2016-08-16 09:50:00,14.98,15.01,14.97,14.98,472665.0,14.98,15.01,14.97,14.98,472665.0
2016-08-16 10:00:00,14.99,15.08,14.99,15.04,1185225.0,14.99,15.08,14.99,15.04,1185225.0
2016-08-16 10:10:00,15.04,15.15,15.04,15.08,1400865.0,15.04,15.15,15.04,15.08,1400865.0
2016-08-16 10:20:00,15.08,15.09,15.04,15.06,433365.0,15.08,15.09,15.04,15.06,433365.0
2016-08-16 10:30:00,15.07,15.07,15.03,15.05,701355.0,15.07,15.07,15.03,15.05,701355.0
2016-08-16 10:40:00,15.06,15.07,15.02,15.03,405645.0,15.06,15.07,15.02,15.03,405645.0
2016-08-16 10:50:00,15.01,15.02,14.97,14.98,691365.0,15.01,15.02,14.97,14.98,691365.0
2016-08-16 11:00:00,14.98,15.04,14.98,15.02,512520.0,14.98,15.04,14.98,15.02,512520.0
2016-08-16 11:10:00,15.01,15.03,15.0,15.0,460275.0,15.01,15.03,15.0,15.0,460275.0
2016-08-16 11:20:00,15.01,15.01,14.98,14.98,349680.0,15.01,15.01,14.98,14.98,349680.0
2016-08-16 11:30:00,14.98,15.0,14.98,14.99,453315.0,14.98,15.0,14.98,14.99,453315.0
2016-08-16 11:40:00,14.98,15.01,14.98,15.0,323925.0,14.98,15.01,14.98,15.0,323925.0
2016-08-16 11:50:00,15.0,15.01,14.99,15.01,195420.0,15.0,15.01,14.99,15.01,195420.0
2016-08-16 12:00:00,15.01,15.01,14.98,14.98,331440.0,15.01,15.01,14.98,14.98,331440.0
2016-08-16 12:10:00,14.99,15.02,14.99,15.01,307080.0,14.99,15.02,14.99,15.01,307080.0
2016-08-16 12:20:00,15.01,15.02,15.0,15.0,212190.0,15.01,15.02,15.0,15.0,212190.0
2016-08-16 12:30:00,15.0,15.01,14.98,15.0,140640.0,15.0,15.01,14.98,15.0,140640.0
2016-08-16 12:40:00,15.0,15.04,15.0,15.03,424335.0,15.0,15.04,15.0,15.03,424335.0
2016-08-16 12:50:00,15.04,15.04,15.0,15.03,240195.0,15.04,15.04,15.0,15.03,240195.0
2016-08-16 13:00:00,15.03,15.04,15.02,15.04,61650.0,15.03,15.04,15.02,15.04,61650.0
2016-08-16 13:10:00,15.03,15.04,15.0,15.0,639735.0,15.03,15.04,15.0,15.0,639735.0
2016-08-16 13:20:00,15.0,15.0,14.98,14.98,459840.0,15.0,15.0,14.98,14.98,459840.0
2016-08-16 13:30:00,14.98,14.98,14.94,14.95,801015.0,14.98,14.98,14.94,14.95,801015.0
2016-08-16 13:40:00,14.95,14.98,14.94,14.97,530760.0,14.95,14.98,14.94,14.97,530760.0
2016-08-16 13:50:00,14.98,15.0,14.94,14.95,744030.0,14.98,15.0,14.94,14.95,744030.0
2016-08-16 14:00:00,14.95,14.96,14.92,14.92,825720.0,14.95,14.96,14.92,14.92,825720.0
2016-08-16 14:10:00,14.92,14.94,14.89,14.92,1232100.0,14.92,14.94,14.89,14.92,1232100.0
2016-08-16 14:20:00,14.93,14.96,14.92,14.94,390495.0,14.93,14.96,14.92,14.94,390495.0
2016-08-16 14:30:00,14.94,14.95,14.94,14.95,268860.0,14.94,14.95,14.94,14.95,268860.0
2016-08-16 14:40:00,14.95,14.97,14.95,14.97,484605.0,14.95,14.97,14.95,14.97,484605.0
2016-08-16 14:50:00,14.97,15.0,14.96,15.0,565785.0,14.97,15.0,14.96,15.0,565785.0
2016-08-16 15:00:00,15.0,15.0,14.99,14.99,255705.0,15.0,15.0,14.99,14.99,255705.0
2016-08-16 15:10:00,15.0,15.0,14.97,14.98,213555.0,15.0,15.0,14.97,14.98,213555.0
2016-08-16 15:20:00,14.97,15.0,14.97,14.99,188775.0,14.97,15.0,14.97,14.99,188775.0
2016-08-16 15:30:00,14.99,14.99,14.97,14.97,249705.0,14.99,14.99,14.97,14.97,249705.0
2016-08-16 15:40:00,14.97,14.99,14.97,14.97,391800.0,14.97,14.99,14.97,14.97,391800.0
2016-08-16 15:50:00,14.96,14.97,14.91,14.91,2426220.0,14.96,14.97,14.91,14.91,2426220.0
2016-08-17 09:30:00,14.96,14.99,14.88,14.91,2188725.0,14.96,14.99,14.88,14.91,2188725.0
2016-08-17 09:40:00,14.9,14.96,14.89,14.91,889485.0,14.9,14.96,14.89,14.91,889485.0
2016-08-17 09:50:00,14.91,14.92,14.88,14.88,853635.0,14.91,14.92,14.88,14.88,853635.0
2016-08-17 10:00:00,14.89,14.93,14.86,14.91,1124550.0,14.89,14.93,14.86,14.91,1124550.0
2016-08-17 10:10:00,14.91,14.94,14.89,14.92,529890.0,14.91,14.94,14.89,14.92,529890.0
2016-08-17 10:20:00,14.93,14.94,14.91,14.91,385905.0,14.93,14.94,14.91,14.91,385905.0
2016-08-17 10:30:00,14.92,14.93,14.89,14.89,558765.0,14.92,14.93,14.89,14.89,558765.0
2016-08-17 10:40:00,14.89,14.89,14.86,14.88,545865.0,14.89,14.89,14.86,14.88,545865.0
2016-08-17 10:50:00,14.88,14.91,14.87,14.89,376410.0,14.88,14.91,14.87,14.89,376410.0
2016-08-17 11:00:00,14.88,14.91,14.88,14.89,210000.0,14.88,14.91,14.88,14.89,210000.0
2016-08-17 11:10:00,14.89,14.9,14.86,14.87,570420.0,14.89,14.9,14.86,14.87,570420.0
2016-08-17 11:20:00,14.88,14.89,14.85,14.88,1168815.0,14.88,14.89,14.85,14.88,1168815.0
2016-08-17 11:30:00,14.87,14.87,14.86,14.87,308340.0,14.87,14.87,14.86,14.87,308340.0
2016-08-17 11:40:00,14.88,14.9,14.86,14.88,426375.0,14.88,14.9,14.86,14.88,426375.0
2016-08-17 11:50:00,14.88,14.91,14.88,14.89,385080.0,14.88,14.91,14.88,14.89,385080.0
2016-08-17 12:00:00,14.89,14.91,14.88,14.91,304740.0,14.89,14.91,14.88,14.91,304740.0
2016-08-17 12:10:00,14.91,14.93,14.91,14.91,389355.0,14.91,14.93,14.91,14.91,389355.0
2016-08-17 12:20:00,14.91,14.95,14.9,14.93,430890.0,14.91,14.95,14.9,14.93,430890.0
2016-08-17 12:30:00,14.93,14.94,14.92,14.93,270615.0,14.93,14.94,14.92,14.93,270615.0
2016-08-17 12:40:00,14.93,14.97,14.92,14.97,352470.0,14.93,14.97,14.92,14.97,352470.0
2016-08-17 12:50:00,14.97,14.98,14.93,14.94,392385.0,14.97,14.98,14.93,14.94,392385.0
2016-08-17 13:00:00,14.94,14.95,14.93,14.93,286575.0,14.94,14.95,14.93,14.93,286575.0
2016-08-17 13:10:00,14.93,14.95,14.92,14.92,128295.0,14.93,14.95,14.92,14.92,128295.0
2016-08-17 13:20:00,14.92,14.93,14.91,14.93,146295.0,14.92,14.93,14.91,14.93,146295.0
2016-08-17 13:30:00,14.92,14.95,14.92,14.94,154785.0,14.92,14.95,14.92,14.94,154785.0
2016-08-17 13:40:00,14.94,14.97,14.93,14.96,508275.0,14.94,14.97,14.93,14.96,508275.0
2016-08-17 13:50:00,14.96,14.96,14.93,14.93,164895.0,14.96,14.96,14.93,14.93,164895.0
2016-08-17 14:00:00,14.93,14.96,14.91,14.96,368910.0,14.93,14.96,14.91,14.96,368910.0
2016-08-17 14:10:00,14.96,14.98,14.94,14.95,502755.0,14.96,14.98,14.94,14.95,502755.0
2016-08-17 14:20:00,14.95,14.96,14.89,14.89,974055.0,14.95,14.96,14.89,14.89,974055.0
2016-08-17 14:30:00,14.89,14.92,14.87,14.9,610875.0,14.89,14.92,14.87,14.9,610875.0
2016-08-17 14:40:00,14.9,14.92,14.9,14.9,160710.0,14.9,14.92,14.9,14.9,160710.0
2016-08-17 14:50:00,14.9,14.91,14.89,14.89,257700.0,14.9,14.91,14.89,14.89,257700.0
2016-08-17 15:00:00,14.9,14.91,14.86,14.87,517620.0,14.9,14.91,14.86,14.87,517620.0
2016-08-17 15:10:00,14.88,14.89,14.86,14.88,371400.0,14.88,14.89,14.86,14.88,371400.0
2016-08-17 15:20:00,14.88,14.9,14.87,14.9,357975.0,14.88,14.9,14.87,14.9,357975.0
2016-08-17 15:30:00,14.9,14.9,14.87,14.88,430665.0,14.9,14.9,14.87,14.88,430665.0
2016-08-17 15:40:00,14.89,14.9,14.85,14.89,1090650.0,14.89,14.9,14.85,14.89,1090650.0
2016-08-17 15:50:00,14.89,14.9,14.86,14.88,1363215.0,14.89,14.9,14.86,14.88,1363215.0
2016-08-18 09:30:00,14.92,14.92,14.82,14.85,1810575.0,14.92,14.92,14.82,14.85,1810575.0
2016-08-18 09:40:00,14.84,14.88,14.82,14.86,943035.0,14.84,14.88,14.82,14.86,943035.0
2016-08-18 09:50:00,14.86,14.89,14.85,14.86,593070.0,14.86,14.89,14.85,14.86,593070.0
2016-08-18 10:00:00,14.86,14.95,14.85,14.93,1215285.0,14.86,14.95,14.85,14.93,1215285.0
2016-08-18 10:10:00,14.93,14.98,14.93,14.96,1134060.0,14.93,14.98,14.93,14.96,1134060.0
2016-08-18 10:20:00,14.96,14.98,14.93,14.96,697515.0,14.96,14.98,14.93,14.96,697515.0
2016-08-18 10:30:00,14.97,15.04,14.96,15.02,1279950.0,14.97,15.04,14.96,15.02,1279950.0
2016-08-18 10:40:00,15.02,15.03,14.99,15.0,358305.0,15.02,15.03,14.99,15.0,358305.0
2016-08-18 10:50:00,15.01,15.04,15.0,15.03,401985.0,15.01,15.04,15.0,15.03,401985.0
2016-08-18 11:00:00,15.03,15.03,15.01,15.03,442875.0,15.03,15.03,15.01,15.03,442875.0
2016-08-18 11:10:00,15.02,15.03,14.98,15.01,439380.0,15.02,15.03,14.98,15.01,439380.0
2016-08-18 11:20:00,15.01,15.03,14.99,15.0,316350.0,15.01,15.03,14.99,15.0,316350.0
2016-08-18 11:30:00,15.01,15.01,14.99,15.01,382005.0,15.01,15.01,14.99,15.01,382005.0
2016-08-18 11:40:00,15.01,15.02,14.98,14.98,149715.0,15.01,15.02,14.98,14.98,149715.0
2016-08-18 11:50:00,14.99,15.01,14.98,14.98,280275.0,14.99,15.01,14.98,14.98,280275.0
2016-08-18 12:00:00,14.98,15.03,14.98,15.03,503070.0,14.98,15.03,14.98,15.03,503070.0
2016-08-18 12:10:00,15.03,15.03,15.0,15.01,394890.0,15.03,15.03,15.0,15.01,394890.0
2016-08-18 12:20:00,15.0,15.01,14.97,14.98,266040.0,15.0,15.01,14.97,14.98,266040.0
2016-08-18 12:30:00,14.97,14.98,14.95,14.95,469545.0,14.97,14.98,14.95,14.95,469545.0
2016-08-18 12:40:00,14.95,14.96,14.94,14.95,309690.0,14.95,14.96,14.94,14.95,309690.0
2016-08-18 12:50:00,14.95,14.95,14.92,14.93,228525.0,14.95,14.95,14.92,14.93,228525.0
2016-08-18 13:00:00,14.93,14.95,14.93,14.94,299010.0,14.93,14.95,14.93,14.94,299010.0
2016-08-18 13:10:00,14.94,14.96,14.93,14.95,210885.0,14.94,14.96,14.93,14.95,210885.0
2016-08-18 13:20:00,14.94,14.96,14.93,14.93,191160.0,14.94,14.96,14.93,14.93,191160.0
2016-08-18 13:30:00,14.94,14.95,14.89,14.91,275670.0,14.94,14.95,14.89,14.91,275670.0
2016-08-18 13:40:00,14.91,14.92,14.9,14.91,189495.0,14.91,14.92,14.9,14.91,189495.0
2016-08-18 13:50:00,14.91,14.91,14.89,14.91,290745.0,14.91,14.91,14.89,14.91,290745.0
2016-08-18 14:00:00,14.9,14.9,14.87,14.9,283335.0,14.9,14.9,14.87,14.9,283335.0
2016-08-18 14:10:00,14.89,14.92,14.89,14.89,301665.0,14.89,14.92,14.89,14.89,301665.0
2016-08-18 14:20:00,14.89,14.91,14.89,14.9,235965.0,14.89,14.91,14.89,14.9,235965.0
2016-08-18 14:30:00,14.9,14.9,14.87,14.9,181065.0,14.9,14.9,14.87,14.9,181065.0
2016-08-18 14:40:00,14.9,14.91,14.89,14.91,160290.0,14.9,14.91,14.89,14.91,160290.0
2016-08-18 14:50:00,14.9,14.91,14.89,14.9,280935.0,14.9,14.91,14.89,14.9,280935.0
2016-08-18 15:00:00,14.9,14.91,14.89,14.9,290160.0,14.9,14.91,14.89,14.9,290160.0
2016-08-18 15:10:00,14.9,14.9,14.86,14.87,833700.0,14.9,14.9,14.86,14.87,833700.0
2016-08-18 15:20:00,14.87,14.89,14.85,14.86,664395.0,14.87,14.89,14.85,14.86,664395.0
2016-08-18 15:30:00,14.86,14.89,14.86,14.88,740415.0,14.86,14.89,14.86,14.88,740415.0
2016-08-18 15:40:00,14.88,14.89,14.86,14.88,795240.0,14.88,14.89,14.86,14.88,795240.0
2016-08-18 15:50:00,14.88,14.9,14.87,14.9,1251225.0,14.88,14.9,14.87,14.9,1251225.0
2016-08-19 09:30:00,14.9,14.93,14.84,14.88,1046235.0,14.9,14.93,14.84,14.88,1046235.0
2016-08-19 09:40:00,14.88,14.94,14.87,14.92,1068540.0,14.88,14.94,14.87,14.92,1068540.0
2016-08-19 09:50:00,14.91,14.95,14.91,14.93,525960.0,14.91,14.95,14.91,14.93,525960.0
2016-08-19 10:00:00,14.92,14.95,14.9,14.93,859815.0,14.92,14.95,14.9,14.93,859815.0
2016-08-19 10:10:00,14.93,14.95,14.92,14.94,492945.0,14.93,14.95,14.92,14.94,492945.0
2016-08-19 10:20:00,14.94,14.97,14.94,14.95,467340.0,14.94,14.97,14.94,14.95,467340.0
2016-08-19 10:30:00,14.95,14.97,14.92,14.93,841080.0,14.95,14.97,14.92,14.93,841080.0
2016-08-19 10:40:00,14.93,14.95,14.9,14.92,689955.0,14.93,14.95,14.9,14.92,689955.0
2016-08-19 10:50:00,14.93,14.93,14.9,14.91,244905.0,14.93,14.93,14.9,14.91,244905.0
2016-08-19 11:00:00,14.92,14.93,14.9,14.92,283005.0,14.92,14.93,14.9,14.92,283005.0
2016-08-19 11:10:00,14.92,14.94,14.92,14.94,227565.0,14.92,14.94,14.92,14.94,227565.0
2016-08-19 11:20:00,14.95,14.95,14.93,14.93,168195.0,14.95,14.95,14.93,14.93,168195.0
2016-08-19 11:30:00,14.93,14.94,14.91,14.93,422085.0,14.93,14.94,14.91,14.93,422085.0
2016-08-19 11:40:00,14.93,14.95,14.93,14.95,166380.0,14.93,14.95,14.93,14.95,166380.0
2016-08-19 11:50:00,14.95,14.95,14.93,14.93,111945.0,14.95,14.95,14.93,14.93,111945.0
2016-08-19 12:00:00,14.94,14.95,14.93,14.93,76365.0,14.94,14.95,14.93,14.93,76365.0
2016-08-19 12:10:00,14.93,14.94,14.89,14.89,555270.0,14.93,14.94,14.89,14.89,555270.0
2016-08-19 12:20:00,14.89,14.9,14.88,14.89,184815.0,14.89,14.9,14.88,14.89,184815.0
2016-08-19 12:30:00,14.89,14.9,14.88,14.9,250545.0,14.89,14.9,14.88,14.9,250545.0
2016-08-19 12:40:00,14.89,14.9,14.88,14.88,222150.0,14.89,14.9,14.88,14.88,222150.0
2016-08-19 12:50:00,14.88,14.88,14.87,14.88,220860.0,14.88,14.88,14.87,14.88,220860.0
2016-08-19 13:00:00,14.88,14.88,14.87,14.87,200415.0,14.88,14.88,14.87,14.87,200415.0
2016-08-19 13:10:00,14.87,14.88,14.85,14.85,517560.0,14.87,14.88,14.85,14.85,517560.0
2016-08-19 13:20:00,14.85,14.86,14.84,14.85,224850.0,14.85,14.86,14.84,14.85,224850.0
2016-08-19 13:30:00,14.85,14.88,14.85,14.88,202815.0,14.85,14.88,14.85,14.88,202815.0
2016-08-19 13:40:00,14.88,14.89,14.87,14.89,211350.0,14.88,14.89,14.87,14.89,211350.0
2016-08-19 13:50:00,14.89,14.92,14.89,14.92,396435.0,14.89,14.92,14.89,14.92,396435.0
2016-08-19 14:00:00,14.91,14.93,14.91,14.93,510210.0,14.91,14.93,14.91,14.93,510210.0
2016-08-19 14:10:00,14.93,14.95,14.92,14.94,323190.0,14.93,14.95,14.92,14.94,323190.0
2016-08-19 14:20:00,14.94,14.95,14.92,14.93,382560.0,14.94,14.95,14.92,14.93,382560.0
2016-08-19 14:30:00,14.93,14.95,14.93,14.93,153075.0,14.93,14.95,14.93,14.93,153075.0
2016-08-19 14:40:00,14.93,14.94,14.93,14.94,340605.0,14.93,14.94,14.93,14.94,340605.0
2016-08-19 14:50:00,14.94,14.96,14.94,14.96,719925.0,14.94,14.96,14.94,14.96,719925.0
2016-08-19 15:00:00,14.96,14.97,14.96,14.97,390255.0,14.96,14.97,14.96,14.97,390255.0
2016-08-19 15:10:00,14.97,14.99,14.96,14.98,560670.0,14.97,14.99,14.96,14.98,560670.0
2016-08-19 15:20:00,14.98,15.0,14.98,14.99,372855.0,14.98,15.0,14.98,14.99,372855.0
2016-08-19 15:30:00,15.0,15.0,14.98,14.98,341205.0,15.0,15.0,14.98,14.98,341205.0
2016-08-19 15:40:00,14.98,14.99,14.98,14.99,826695.0,14.98,14.99,14.98,14.99,826695.0
2016-08-19 15:50:00,14.99,15.01,14.99,15.0,2707605.0,14.99,15.01,14.99,15.0,2707605.0
2016-08-22 09:30:00,14.94,15.0,14.92,14.95,1653420.0,14.94,15.0,14.92,14.95,1653420.0
2016-08-22 09:40:00,14.96,14.97,14.93,14.94,1035405.0,14.96,14.97,14.93,14.94,1035405.0
2016-08-22 09:50:00,14.95,14.99,14.93,14.97,648090.0,14.95,14.99,14.93,14.97,648090.0
2016-08-22 10:00:00,14.98,14.99,14.95,14.97,484680.0,14.98,14.99,14.95,14.97,484680.0
2016-08-22 10:10:00,14.97,15.0,14.95,14.99,981210.0,14.97,15.0,14.95,14.99,981210.0
2016-08-22 10:20:00,14.99,15.01,14.97,14.97,851280.0,14.99,15.01,14.97,14.97,851280.0
2016-08-22 10:30:00,14.97,14.99,14.95,14.96,500130.0,14.97,14.99,14.95,14.96,500130.0
2016-08-22 10:40:00,14.95,14.97,14.94,14.95,373545.0,14.95,14.97,14.94,14.95,373545.0
2016-08-22 10:50:00,14.95,14.98,14.94,14.95,544830.0,14.95,14.98,14.94,14.95,544830.0
2016-08-22 11:00:00,14.96,14.96,14.93,14.93,523605.0,14.96,14.96,14.93,14.93,523605.0
2016-08-22 11:10:00,14.93,14.93,14.89,14.89,853275.0,14.93,14.93,14.89,14.89,853275.0
2016-08-22 11:20:00,14.89,14.91,14.87,14.9,860925.0,14.89,14.91,14.87,14.9,860925.0
2016-08-22 11:30:00,14.89,14.9,14.88,14.89,310830.0,14.89,14.9,14.88,14.89,310830.0
2016-08-22 11:40:00,14.89,14.9,14.86,14.87,519855.0,14.89,14.9,14.86,14.87,519855.0
2016-08-22 11:50:00,14.87,14.89,14.87,14.87,404190.0,14.87,14.89,14.87,14.87,404190.0
2016-08-22 12:00:00,14.87,14.88,14.86,14.86,290385.0,14.87,14.88,14.86,14.86,290385.0
2016-08-22 12:10:00,14.87,14.88,14.85,14.86,632700.0,14.87,14.88,14.85,14.86,632700.0
2016-08-22 12:20:00,14.85,14.9,14.85,14.88,531585.0,14.85,14.9,14.85,14.88,531585.0
2016-08-22 12:30:00,14.88,14.91,14.87,14.9,368940.0,14.88,14.91,14.87,14.9,368940.0
2016-08-22 12:40:00,14.91,14.92,14.89,14.91,400035.0,14.91,14.92,14.89,14.91,400035.0
2016-08-22 12:50:00,14.91,14.93,14.91,14.91,251625.0,14.91,14.93,14.91,14.91,251625.0
2016-08-22 13:00:00,14.91,14.92,14.9,14.91,161220.0,14.91,14.92,14.9,14.91,161220.0
2016-08-22 13:10:00,14.92,14.92,14.9,14.91,121500.0,14.92,14.92,14.9,14.91,121500.0
2016-08-22 13:20:00,14.9,14.9,14.85,14.89,358920.0,14.9,14.9,14.85,14.89,358920.0
2016-08-22 13:30:00,14.89,14.9,14.88,14.9,92550.0,14.89,14.9,14.88,14.9,92550.0
2016-08-22 13:40:00,14.89,14.91,14.88,14.9,236760.0,14.89,14.91,14.88,14.9,236760.0
2016-08-22 13:50:00,14.9,14.91,14.89,14.9,361035.0,14.9,14.91,14.89,14.9,361035.0
2016-08-22 14:00:00,14.9,14.92,14.9,14.91,257250.0,14.9,14.92,14.9,14.91,257250.0
2016-08-22 14:10:00,14.91,14.91,14.89,14.9,200880.0,14.91,14.91,14.89,14.9,200880.0
2016-08-22 14:20:00,14.9,14.9,14.87,14.87,247050.0,14.9,14.9,14.87,14.87,247050.0
2016-08-22 14:30:00,14.88,14.89,14.87,14.89,212250.0,14.88,14.89,14.87,14.89,212250.0
2016-08-22 14:40:00,14.88,14.89,14.88,14.88,240360.0,14.88,14.89,14.88,14.88,240360.0
2016-08-22 14:50:00,14.88,14.89,14.86,14.89,320220.0,14.88,14.89,14.86,14.89,320220.0
2016-08-22 15:00:00,14.88,14.91,14.88,14.9,324210.0,14.88,14.91,14.88,14.9,324210.0
2016-08-22 15:10:00,14.9,14.91,14.89,14.9,131895.0,14.9,14.91,14.89,14.9,131895.0
2016-08-22 15:20:00,14.9,14.91,14.89,14.9,307620.0,14.9,14.91,14.89,14.9,307620.0
2016-08-22 15:30:00,14.9,14.92,14.89,14.89,532935.0,14.9,14.92,14.89,14.89,532935.0
2016-08-22 15:40:00,14.89,14.9,14.87,14.88,595260.0,14.89,14.9,14.87,14.88,595260.0
2016-08-22 15:50:00,14.87,14.88,14.86,14.87,1651425.0,14.87,14.88,14.86,14.87,1651425.0
2016-08-23 09:30:00,14.95,14.99,14.87,14.92,2206920.0,14.95,14.99,14.87,14.92,2206920.0
2016-08-23 09:40:00,14.93,14.93,14.87,14.89,777285.0,14.93,14.93,14.87,14.89,777285.0
2016-08-23 09:50:00,14.89,14.91,14.88,14.89,334935.0,14.89,14.91,14.88,14.89,334935.0
2016-08-23 10:00:00,14.89,14.91,14.87,14.91,453195.0,14.89,14.91,14.87,14.91,453195.0
2016-08-23 10:10:00,14.9,14.91,14.87,14.88,743550.0,14.9,14.91,14.87,14.88,743550.0
2016-08-23 10:20:00,14.89,14.9,14.87,14.88,395235.0,14.89,14.9,14.87,14.88,395235.0
2016-08-23 10:30:00,14.88,14.91,14.88,14.9,567765.0,14.88,14.91,14.88,14.9,567765.0
2016-08-23 10:40:00,14.9,14.92,14.9,14.91,422295.0,14.9,14.92,14.9,14.91,422295.0
2016-08-23 10:50:00,14.91,14.91,14.89,14.89,350550.0,14.91,14.91,14.89,14.89,350550.0
2016-08-23 11:00:00,14.89,14.9,14.88,14.89,522030.0,14.89,14.9,14.88,14.89,522030.0
2016-08-23 11:10:00,14.88,14.89,14.85,14.88,853410.0,14.88,14.89,14.85,14.88,853410.0
2016-08-23 11:20:00,14.88,15.12,14.87,15.11,8007150.0,14.88,15.12,14.87,15.11,8007150.0
2016-08-23 11:30:00,15.11,15.12,15.05,15.09,3168975.0,15.11,15.12,15.05,15.09,3168975.0
2016-08-23 11:40:00,15.09,15.21,15.09,15.17,4050600.0,15.09,15.21,15.09,15.17,4050600.0
2016-08-23 11:50:00,15.17,15.2,15.13,15.15,2537265.0,15.17,15.2,15.13,15.15,2537265.0
2016-08-23 12:00:00,15.15,15.15,15.09,15.1,1797675.0,15.15,15.15,15.09,15.1,1797675.0
2016-08-23 12:10:00,15.11,15.14,15.1,15.11,952335.0,15.11,15.14,15.1,15.11,952335.0
2016-08-23 12:20:00,15.12,15.13,15.11,15.12,443370.0,15.12,15.13,15.11,15.12,443370.0
2016-08-23 12:30:00,15.12,15.13,15.03,15.06,1724475.0,15.12,15.13,15.03,15.06,1724475.0
2016-08-23 12:40:00,15.05,15.09,15.05,15.07,645360.0,15.05,15.09,15.05,15.07,645360.0
2016-08-23 12:50:00,15.08,15.1,15.05,15.09,560280.0,15.08,15.1,15.05,15.09,560280.0
2016-08-23 13:00:00,15.09,15.09,15.07,15.09,400575.0,15.09,15.09,15.07,15.09,400575.0
2016-08-23 13:10:00,15.08,15.14,15.07,15.14,670590.0,15.08,15.14,15.07,15.14,670590.0
2016-08-23 13:20:00,15.14,15.17,15.13,15.16,651285.0,15.14,15.17,15.13,15.16,651285.0
2016-08-23 13:30:00,15.16,15.19,15.16,15.19,930975.0,15.16,15.19,15.16,15.19,930975.0
2016-08-23 13:40:00,15.19,15.23,15.19,15.22,1423380.0,15.19,15.23,15.19,15.22,1423380.0
2016-08-23 13:50:00,15.22,15.22,15.19,15.19,600435.0,15.22,15.22,15.19,15.19,600435.0
2016-08-23 14:00:00,15.19,15.2,15.15,15.2,547800.0,15.19,15.2,15.15,15.2,547800.0
2016-08-23 14:10:00,15.18,15.19,15.16,15.18,460125.0,15.18,15.19,15.16,15.18,460125.0
2016-08-23 14:20:00,15.19,15.2,15.18,15.19,379215.0,15.19,15.2,15.18,15.19,379215.0
2016-08-23 14:30:00,15.19,15.19,15.15,15.17,471405.0,15.19,15.19,15.15,15.17,471405.0
2016-08-23 14:40:00,15.17,15.21,15.17,15.21,930450.0,15.17,15.21,15.17,15.21,930450.0
2016-08-23 14:50:00,15.21,15.21,15.13,15.14,1050150.0,15.21,15.21,15.13,15.14,1050150.0
2016-08-23 15:00:00,15.15,15.19,15.13,15.17,1674345.0,15.15,15.19,15.13,15.17,1674345.0
2016-08-23 15:10:00,15.17,15.18,15.15,15.17,559920.0,15.17,15.18,15.15,15.17,559920.0
2016-08-23 15:20:00,15.16,15.21,15.16,15.19,1451385.0,15.16,15.21,15.16,15.19,1451385.0
2016-08-23 15:30:00,15.19,15.21,14.9,14.98,9396390.0,15.19,15.21,14.9,14.98,9396390.0
2016-08-23 15:40:00,14.97,15.03,14.96,15.02,3634695.0,14.97,15.03,14.96,15.02,3634695.0
2016-08-23 15:50:00,15.03,15.03,14.95,14.97,4069530.0,15.03,15.03,14.95,14.97,4069530.0
2016-08-24 09:30:00,15.13,15.14,15.04,15.11,3136620.0,15.13,15.14,15.04,15.11,3136620.0
2016-08-24 09:40:00,15.11,15.12,15.0,15.01,1885470.0,15.11,15.12,15.0,15.01,1885470.0
2016-08-24 09:50:00,15.02,15.06,14.95,15.05,1420800.0,15.02,15.06,14.95,15.05,1420800.0
2016-08-24 10:00:00,15.04,15.05,14.98,15.0,649410.0,15.04,15.05,14.98,15.0,649410.0
2016-08-24 10:10:00,15.0,15.01,14.97,15.0,856005.0,15.0,15.01,14.97,15.0,856005.0
2016-08-24 10:20:00,14.99,14.99,14.95,14.96,611910.0,14.99,14.99,14.95,14.96,611910.0
2016-08-24 10:30:00,14.96,15.0,14.94,14.99,934350.0,14.96,15.0,14.94,14.99,934350.0
2016-08-24 10:40:00,14.99,14.99,14.94,14.97,614130.0,14.99,14.99,14.94,14.97,614130.0
2016-08-24 10:50:00,14.97,14.97,14.94,14.95,511005.0,14.97,14.97,14.94,14.95,511005.0
2016-08-24 11:00:00,14.96,15.0,14.95,14.99,792660.0,14.96,15.0,14.95,14.99,792660.0
2016-08-24 11:10:00,14.99,14.99,14.93,14.94,1102785.0,14.99,14.99,14.93,14.94,1102785.0
2016-08-24 11:20:00,14.94,14.95,14.92,14.93,580200.0,14.94,14.95,14.92,14.93,580200.0
2016-08-24 11:30:00,14.93,14.95,14.92,14.93,437415.0,14.93,14.95,14.92,14.93,437415.0
2016-08-24 11:40:00,14.93,14.94,14.92,14.93,381105.0,14.93,14.94,14.92,14.93,381105.0
2016-08-24 11:50:00,14.93,14.94,14.93,14.94,343500.0,14.93,14.94,14.93,14.94,343500.0
2016-08-24 12:00:00,14.94,14.96,14.92,14.95,506445.0,14.94,14.96,14.92,14.95,506445.0
2016-08-24 12:10:00,14.94,14.97,14.94,14.97,584670.0,14.94,14.97,14.94,14.97,584670.0
2016-08-24 12:20:00,14.97,14.97,14.92,14.94,491235.0,14.97,14.97,14.92,14.94,491235.0
2016-08-24 12:30:00,14.94,14.94,14.92,14.93,240015.0,14.94,14.94,14.92,14.93,240015.0
2016-08-24 12:40:00,14.93,14.95,14.93,14.95,355215.0,14.93,14.95,14.93,14.95,355215.0
2016-08-24 12:50:00,14.95,14.96,14.94,14.96,345255.0,14.95,14.96,14.94,14.96,345255.0
2016-08-24 13:00:00,14.96,14.98,14.96,14.96,755550.0,14.96,14.98,14.96,14.96,755550.0
2016-08-24 13:10:00,14.96,14.97,14.94,14.96,297150.0,14.96,14.97,14.94,14.96,297150.0
2016-08-24 13:20:00,14.96,14.99,14.95,14.97,355560.0,14.96,14.99,14.95,14.97,355560.0
2016-08-24 13:30:00,14.97,14.98,14.96,14.97,385830.0,14.97,14.98,14.96,14.97,385830.0
2016-08-24 13:40:00,14.97,14.98,14.96,14.97,168675.0,14.97,14.98,14.96,14.97,168675.0
2016-08-24 13:50:00,14.98,14.98,14.95,14.96,279690.0,14.98,14.98,14.95,14.96,279690.0
2016-08-24 14:00:00,14.96,14.96,14.9,14.91,796395.0,14.96,14.96,14.9,14.91,796395.0
2016-08-24 14:10:00,14.92,14.92,14.9,14.92,451995.0,14.92,14.92,14.9,14.92,451995.0
2016-08-24 14:20:00,14.92,14.92,14.89,14.9,778875.0,14.92,14.92,14.89,14.9,778875.0
2016-08-24 14:30:00,14.9,14.91,14.88,14.91,447375.0,14.9,14.91,14.88,14.91,447375.0
2016-08-24 14:40:00,14.91,14.91,14.89,14.89,265725.0,14.91,14.91,14.89,14.89,265725.0
2016-08-24 14:50:00,14.9,14.9,14.89,14.89,218955.0,14.9,14.9,14.89,14.89,218955.0
2016-08-24 15:00:00,14.89,14.9,14.87,14.87,601830.0,14.89,14.9,14.87,14.87,601830.0
2016-08-24 15:10:00,14.87,14.89,14.86,14.87,811200.0,14.87,14.89,14.86,14.87,811200.0
2016-08-24 15:20:00,14.87,14.87,14.85,14.85,1073565.0,14.87,14.87,14.85,14.85,1073565.0
2016-08-24 15:30:00,14.85,14.88,14.84,14.84,1183590.0,14.85,14.88,14.84,14.84,1183590.0
2016-08-24 15:40:00,14.84,14.85,14.81,14.82,1491015.0,14.84,14.85,14.81,14.82,1491015.0
2016-08-24 15:50:00,14.82,14.85,14.82,14.85,1883670.0,14.82,14.85,14.82,14.85,1883670.0
2016-08-25 09:30:00,14.87,14.9,14.82,14.85,1246425.0,14.87,14.9,14.82,14.85,1246425.0
2016-08-25 09:40:00,14.85,14.88,14.83,14.85,700125.0,14.85,14.88,14.83,14.85,700125.0
2016-08-25 09:50:00,14.85,14.86,14.82,14.83,670830.0,14.85,14.86,14.82,14.83,670830.0
2016-08-25 10:00:00,14.84,14.9,14.83,14.89,885225.0,14.84,14.9,14.83,14.89,885225.0
2016-08-25 10:10:00,14.89,14.89,14.85,14.86,630390.0,14.89,14.89,14.85,14.86,630390.0
2016-08-25 10:20:00,14.85,14.89,14.85,14.89,585030.0,14.85,14.89,14.85,14.89,585030.0
2016-08-25 10:30:00,14.89,14.92,14.86,14.87,703665.0,14.89,14.92,14.86,14.87,703665.0
2016-08-25 10:40:00,14.87,14.89,14.86,14.88,330795.0,14.87,14.89,14.86,14.88,330795.0
2016-08-25 10:50:00,14.88,14.89,14.85,14.87,273045.0,14.88,14.89,14.85,14.87,273045.0
2016-08-25 11:00:00,14.88,14.91,14.88,14.9,282105.0,14.88,14.91,14.88,14.9,282105.0
2016-08-25 11:10:00,14.9,14.9,14.87,14.89,296130.0,14.9,14.9,14.87,14.89,296130.0
2016-08-25 11:20:00,14.88,14.9,14.87,14.88,286710.0,14.88,14.9,14.87,14.88,286710.0
2016-08-25 11:30:00,14.88,14.89,14.86,14.87,266070.0,14.88,14.89,14.86,14.87,266070.0
2016-08-25 11:40:00,14.87,14.88,14.86,14.87,206310.0,14.87,14.88,14.86,14.87,206310.0
2016-08-25 11:50:00,14.87,14.87,14.84,14.86,395340.0,14.87,14.87,14.84,14.86,395340.0
2016-08-25 12:00:00,14.86,14.88,14.85,14.87,355275.0,14.86,14.88,14.85,14.87,355275.0
2016-08-25 12:10:00,14.87,14.88,14.86,14.87,168735.0,14.87,14.88,14.86,14.87,168735.0
2016-08-25 12:20:00,14.87,14.89,14.86,14.88,156315.0,14.87,14.89,14.86,14.88,156315.0
2016-08-25 12:30:00,14.87,14.89,14.87,14.89,206370.0,14.87,14.89,14.87,14.89,206370.0
2016-08-25 12:40:00,14.89,14.9,14.88,14.88,173340.0,14.89,14.9,14.88,14.88,173340.0
2016-08-25 12:50:00,14.88,14.89,14.88,14.89,138255.0,14.88,14.89,14.88,14.89,138255.0
2016-08-25 13:00:00,14.89,14.89,14.86,14.86,313395.0,14.89,14.89,14.86,14.86,313395.0
2016-08-25 13:10:00,14.86,14.87,14.85,14.86,199365.0,14.86,14.87,14.85,14.86,199365.0
2016-08-25 13:20:00,14.86,14.88,14.86,14.87,333300.0,14.86,14.88,14.86,14.87,333300.0
2016-08-25 13:30:00,14.87,14.88,14.81,14.81,742065.0,14.87,14.88,14.81,14.81,742065.0
2016-08-25 13:40:00,14.81,14.82,14.78,14.78,752925.0,14.81,14.82,14.78,14.78,752925.0
2016-08-25 13:50:00,14.78,14.81,14.77,14.8,388590.0,14.78,14.81,14.77,14.8,388590.0
2016-08-25 14:00:00,14.81,14.82,14.78,14.78,240180.0,14.81,14.82,14.78,14.78,240180.0
2016-08-25 14:10:00,14.79,14.81,14.78,14.81,261855.0,14.79,14.81,14.78,14.81,261855.0
2016-08-25 14:20:00,14.81,14.81,14.77,14.78,481095.0,14.81,14.81,14.77,14.78,481095.0
2016-08-25 14:30:00,14.78,14.79,14.77,14.77,412395.0,14.78,14.79,14.77,14.77,412395.0
2016-08-25 14:40:00,14.78,14.79,14.77,14.78,307605.0,14.78,14.79,14.77,14.78,307605.0
2016-08-25 14:50:00,14.78,14.78,14.77,14.77,663795.0,14.78,14.78,14.77,14.77,663795.0
2016-08-25 15:00:00,14.78,14.78,14.74,14.77,1217565.0,14.78,14.78,14.74,14.77,1217565.0
2016-08-25 15:10:00,14.77,14.77,14.76,14.76,568830.0,14.77,14.77,14.76,14.76,568830.0
2016-08-25 15:20:00,14.76,14.76,14.72,14.73,1141125.0,14.76,14.76,14.72,14.73,1141125.0
2016-08-25 15:30:00,14.73,14.74,14.72,14.74,882255.0,14.73,14.74,14.72,14.74,882255.0
2016-08-25 15:40:00,14.74,14.74,14.72,14.73,863580.0,14.74,14.74,14.72,14.73,863580.0
2016-08-25 15:50:00,14.74,14.75,14.72,14.73,2250690.0,14.74,14.75,14.72,14.73,2250690.0
2016-08-26 09:30:00,14.8,14.81,14.72,14.79,1669470.0,14.8,14.81,14.72,14.79,1669470.0
2016-08-26 09:40:00,14.79,14.84,14.77,14.81,1261215.0,14.79,14.84,14.77,14.81,1261215.0
2016-08-26 09:50:00,14.81,14.84,14.81,14.83,502605.0,14.81,14.84,14.81,14.83,502605.0
2016-08-26 10:00:00,14.82,14.86,14.8,14.82,1379130.0,14.82,14.86,14.8,14.82,1379130.0
2016-08-26 10:10:00,14.82,14.85,14.8,14.83,598830.0,14.82,14.85,14.8,14.83,598830.0
2016-08-26 10:20:00,14.83,14.85,14.82,14.84,663510.0,14.83,14.85,14.82,14.84,663510.0
2016-08-26 10:30:00,14.84,14.84,14.81,14.81,348300.0,14.84,14.84,14.81,14.81,348300.0
2016-08-26 10:40:00,14.81,14.81,14.72,14.75,1622910.0,14.81,14.81,14.72,14.75,1622910.0
2016-08-26 10:50:00,14.76,14.78,14.74,14.75,618495.0,14.76,14.78,14.74,14.75,618495.0
2016-08-26 11:00:00,14.75,14.77,14.73,14.73,603495.0,14.75,14.77,14.73,14.73,603495.0
2016-08-26 11:10:00,14.73,14.75,14.72,14.73,452625.0,14.73,14.75,14.72,14.73,452625.0
2016-08-26 11:20:00,14.73,14.76,14.72,14.75,1297290.0,14.73,14.76,14.72,14.75,1297290.0
2016-08-26 11:30:00,14.76,14.76,14.69,14.72,1285890.0,14.76,14.76,14.69,14.72,1285890.0
2016-08-26 11:40:00,14.72,14.72,14.68,14.69,846645.0,14.72,14.72,14.68,14.69,846645.0
2016-08-26 11:50:00,14.69,14.69,14.66,14.67,1386240.0,14.69,14.69,14.66,14.67,1386240.0
2016-08-26 12:00:00,14.66,14.67,14.61,14.63,1154865.0,14.66,14.67,14.61,14.63,1154865.0
2016-08-26 12:10:00,14.62,14.67,14.59,14.67,805200.0,14.62,14.67,14.59,14.67,805200.0
2016-08-26 12:20:00,14.66,14.71,14.66,14.67,624960.0,14.66,14.71,14.66,14.67,624960.0
2016-08-26 12:30:00,14.67,14.7,14.65,14.69,369240.0,14.67,14.7,14.65,14.69,369240.0
2016-08-26 12:40:00,14.7,14.72,14.69,14.71,362985.0,14.7,14.72,14.69,14.71,362985.0
2016-08-26 12:50:00,14.7,14.71,14.69,14.7,332955.0,14.7,14.71,14.69,14.7,332955.0
2016-08-26 13:00:00,14.69,14.71,14.69,14.69,158700.0,14.69,14.71,14.69,14.69,158700.0
2016-08-26 13:10:00,14.7,14.71,14.68,14.68,219915.0,14.7,14.71,14.68,14.68,219915.0
2016-08-26 13:20:00,14.68,14.69,14.66,14.68,488700.0,14.68,14.69,14.66,14.68,488700.0
2016-08-26 13:30:00,14.68,14.69,14.66,14.67,186855.0,14.68,14.69,14.66,14.67,186855.0
2016-08-26 13:40:00,14.67,14.68,14.66,14.67,215385.0,14.67,14.68,14.66,14.67,215385.0
2016-08-26 13:50:00,14.66,14.67,14.64,14.65,229800.0,14.66,14.67,14.64,14.65,229800.0
2016-08-26 14:00:00,14.65,14.68,14.64,14.67,272685.0,14.65,14.68,14.64,14.67,272685.0
2016-08-26 14:10:00,14.68,14.68,14.65,14.66,316695.0,14.68,14.68,14.65,14.66,316695.0
2016-08-26 14:20:00,14.66,14.68,14.65,14.67,413460.0,14.66,14.68,14.65,14.67,413460.0
2016-08-26 14:30:00,14.67,14.68,14.65,14.65,304410.0,14.67,14.68,14.65,14.65,304410.0
2016-08-26 14:40:00,14.66,14.66,14.65,14.65,220320.0,14.66,14.66,14.65,14.65,220320.0
2016-08-26 14:50:00,14.66,14.7,14.66,14.69,371415.0,14.66,14.7,14.66,14.69,371415.0
2016-08-26 15:00:00,14.69,14.7,14.66,14.66,489840.0,14.69,14.7,14.66,14.66,489840.0
2016-08-26 15:10:00,14.66,14.66,14.63,14.65,537525.0,14.66,14.66,14.63,14.65,537525.0
2016-08-26 15:20:00,14.64,14.67,14.64,14.67,451275.0,14.64,14.67,14.64,14.67,451275.0
2016-08-26 15:30:00,14.66,14.69,14.66,14.67,645210.0,14.66,14.69,14.66,14.67,645210.0
2016-08-26 15:40:00,14.67,14.68,14.65,14.65,1255875.0,14.67,14.68,14.65,14.65,1255875.0
2016-08-26 15:50:00,14.65,14.68,14.64,14.67,2410185.0,14.65,14.68,14.64,14.67,2410185.0
2016-08-29 09:30:00,14.68,14.69,14.6,14.62,1560165.0,14.68,14.69,14.6,14.62,1560165.0
2016-08-29 09:40:00,14.62,14.63,14.54,14.55,1379415.0,14.62,14.63,14.54,14.55,1379415.0
2016-08-29 09:50:00,14.55,14.55,14.37,14.46,3879705.0,14.55,14.55,14.37,14.46,3879705.0
2016-08-29 10:00:00,14.46,14.55,14.44,14.51,2657055.0,14.46,14.55,14.44,14.51,2657055.0
2016-08-29 10:10:00,14.51,14.56,14.49,14.5,863775.0,14.51,14.56,14.49,14.5,863775.0
2016-08-29 10:20:00,14.5,14.5,14.41,14.43,1958745.0,14.5,14.5,14.41,14.43,1958745.0
2016-08-29 10:30:00,14.44,14.47,14.37,14.37,1465425.0,14.44,14.47,14.37,14.37,1465425.0
2016-08-29 10:40:00,14.38,14.46,14.38,14.39,1189875.0,14.38,14.46,14.38,14.39,1189875.0
2016-08-29 10:50:00,14.39,14.4,14.35,14.39,1509195.0,14.39,14.4,14.35,14.39,1509195.0
2016-08-29 11:00:00,14.39,14.44,14.37,14.43,927645.0,14.39,14.44,14.37,14.43,927645.0
2016-08-29 11:10:00,14.44,14.49,14.43,14.45,1353525.0,14.44,14.49,14.43,14.45,1353525.0
2016-08-29 11:20:00,14.44,14.45,14.4,14.41,684375.0,14.44,14.45,14.4,14.41,684375.0
2016-08-29 11:30:00,14.42,14.43,14.4,14.41,1037955.0,14.42,14.43,14.4,14.41,1037955.0
2016-08-29 11:40:00,14.41,14.44,14.41,14.44,761940.0,14.41,14.44,14.41,14.44,761940.0
2016-08-29 11:50:00,14.44,14.45,14.41,14.41,502230.0,14.44,14.45,14.41,14.41,502230.0
2016-08-29 12:00:00,14.41,14.42,14.38,14.4,769395.0,14.41,14.42,14.38,14.4,769395.0
2016-08-29 12:10:00,14.39,14.4,14.37,14.38,612195.0,14.39,14.4,14.37,14.38,612195.0
2016-08-29 12:20:00,14.37,14.38,14.35,14.37,687060.0,14.37,14.38,14.35,14.37,687060.0
2016-08-29 12:30:00,14.37,14.4,14.37,14.39,571800.0,14.37,14.4,14.37,14.39,571800.0
2016-08-29 12:40:00,14.39,14.44,14.38,14.44,974835.0,14.39,14.44,14.38,14.44,974835.0
2016-08-29 12:50:00,14.44,14.47,14.43,14.47,670995.0,14.44,14.47,14.43,14.47,670995.0
2016-08-29 13:00:00,14.47,14.49,14.45,14.46,708840.0,14.47,14.49,14.45,14.46,708840.0
2016-08-29 13:10:00,14.46,14.47,14.45,14.46,355890.0,14.46,14.47,14.45,14.46,355890.0
2016-08-29 13:20:00,14.47,14.47,14.44,14.44,219180.0,14.47,14.47,14.44,14.44,219180.0
2016-08-29 13:30:00,14.44,14.47,14.44,14.47,184305.0,14.44,14.47,14.44,14.47,184305.0
2016-08-29 13:40:00,14.47,14.47,14.46,14.46,298785.0,14.47,14.47,14.46,14.46,298785.0
2016-08-29 13:50:00,14.46,14.48,14.46,14.47,282285.0,14.46,14.48,14.46,14.47,282285.0
2016-08-29 14:00:00,14.47,14.47,14.46,14.47,209655.0,14.47,14.47,14.46,14.47,209655.0
2016-08-29 14:10:00,14.47,14.47,14.42,14.42,651735.0,14.47,14.47,14.42,14.42,651735.0
2016-08-29 14:20:00,14.42,14.43,14.38,14.39,601125.0,14.42,14.43,14.38,14.39,601125.0
2016-08-29 14:30:00,14.39,14.4,14.35,14.36,1038195.0,14.39,14.4,14.35,14.36,1038195.0
2016-08-29 14:40:00,14.36,14.37,14.35,14.35,923535.0,14.36,14.37,14.35,14.35,923535.0
2016-08-29 14:50:00,14.36,14.36,14.33,14.34,1399710.0,14.36,14.36,14.33,14.34,1399710.0
2016-08-29 15:00:00,14.34,14.38,14.34,14.37,1000590.0,14.34,14.38,14.34,14.37,1000590.0
2016-08-29 15:10:00,14.37,14.4,14.36,14.4,970065.0,14.37,14.4,14.36,14.4,970065.0
2016-08-29 15:20:00,14.4,14.4,14.35,14.39,931215.0,14.4,14.4,14.35,14.39,931215.0
2016-08-29 15:30:00,14.38,14.39,14.37,14.37,709860.0,14.38,14.39,14.37,14.37,709860.0
2016-08-29 15:40:00,14.38,14.39,14.36,14.37,1159200.0,14.38,14.39,14.36,14.37,1159200.0
2016-08-29 15:50:00,14.37,14.37,14.34,14.35,2813490.0,14.37,14.37,14.34,14.35,2813490.0
2016-08-30 09:30:00,14.35,14.41,14.23,14.25,3165900.0,14.35,14.41,14.23,14.25,3165900.0
2016-08-30 09:40:00,14.25,14.3,14.24,14.25,2300940.0,14.25,14.3,14.24,14.25,2300940.0
2016-08-30 09:50:00,14.26,14.26,14.2,14.21,2559090.0,14.26,14.26,14.2,14.21,2559090.0
2016-08-30 10:00:00,14.21,14.33,14.21,14.29,2116305.0,14.21,14.33,14.21,14.29,2116305.0
2016-08-30 10:10:00,14.29,14.29,14.22,14.23,927825.0,14.29,14.29,14.22,14.23,927825.0
2016-08-30 10:20:00,14.23,14.28,14.23,14.27,734730.0,14.23,14.28,14.23,14.27,734730.0
2016-08-30 10:30:00,14.27,14.28,14.21,14.24,885465.0,14.27,14.28,14.21,14.24,885465.0
2016-08-30 10:40:00,14.23,14.25,14.2,14.21,1247175.0,14.23,14.25,14.2,14.21,1247175.0
2016-08-30 10:50:00,14.2,14.21,14.15,14.16,1215495.0,14.2,14.21,14.15,14.16,1215495.0
2016-08-30 11:00:00,14.16,14.21,14.15,14.16,883560.0,14.16,14.21,14.15,14.16,883560.0
2016-08-30 11:10:00,14.16,14.19,14.15,14.16,784695.0,14.16,14.19,14.15,14.16,784695.0
2016-08-30 11:20:00,14.16,14.2,14.15,14.18,883605.0,14.16,14.2,14.15,14.18,883605.0
2016-08-30 11:30:00,14.19,14.19,14.16,14.17,549660.0,14.19,14.19,14.16,14.17,549660.0
2016-08-30 11:40:00,14.18,14.18,14.13,14.16,1290630.0,14.18,14.18,14.13,14.16,1290630.0
2016-08-30 11:50:00,14.16,14.18,14.14,14.17,1026975.0,14.16,14.18,14.14,14.17,1026975.0
2016-08-30 12:00:00,14.17,14.18,14.16,14.17,582645.0,14.17,14.18,14.16,14.17,582645.0
2016-08-30 12:10:00,14.17,14.21,14.17,14.19,697725.0,14.17,14.21,14.17,14.19,697725.0
2016-08-30 12:20:00,14.2,14.2,14.16,14.18,390915.0,14.2,14.2,14.16,14.18,390915.0
2016-08-30 12:30:00,14.18,14.19,14.17,14.17,345150.0,14.18,14.19,14.17,14.17,345150.0
2016-08-30 12:40:00,14.17,14.17,14.14,14.14,671325.0,14.17,14.17,14.14,14.14,671325.0
2016-08-30 12:50:00,14.14,14.14,14.13,14.13,1229310.0,14.14,14.14,14.13,14.13,1229310.0
2016-08-30 13:00:00,14.13,14.14,14.11,14.12,1081815.0,14.13,14.14,14.11,14.12,1081815.0
2016-08-30 13:10:00,14.12,14.13,14.1,14.1,650940.0,14.12,14.13,14.1,14.1,650940.0
2016-08-30 13:20:00,14.1,14.11,14.07,14.07,757995.0,14.1,14.11,14.07,14.07,757995.0
2016-08-30 13:30:00,14.08,14.09,14.07,14.08,637995.0,14.08,14.09,14.07,14.08,637995.0
2016-08-30 13:40:00,14.07,14.08,14.04,14.06,1259820.0,14.07,14.08,14.04,14.06,1259820.0
2016-08-30 13:50:00,14.06,14.11,14.06,14.1,697005.0,14.06,14.11,14.06,14.1,697005.0
2016-08-30 14:00:00,14.1,14.11,14.08,14.1,457485.0,14.1,14.11,14.08,14.1,457485.0
2016-08-30 14:10:00,14.1,14.12,14.09,14.11,630255.0,14.1,14.12,14.09,14.11,630255.0
2016-08-30 14:20:00,14.1,14.13,14.1,14.13,535515.0,14.1,14.13,14.1,14.13,535515.0
2016-08-30 14:30:00,14.13,14.13,14.08,14.08,504705.0,14.13,14.13,14.08,14.08,504705.0
2016-08-30 14:40:00,14.08,14.1,14.07,14.08,368250.0,14.08,14.1,14.07,14.08,368250.0
2016-08-30 14:50:00,14.08,14.1,14.06,14.07,345210.0,14.08,14.1,14.06,14.07,345210.0
2016-08-30 15:00:00,14.07,14.08,14.06,14.06,425625.0,14.07,14.08,14.06,14.06,425625.0
2016-08-30 15:10:00,14.08,14.08,14.04,14.04,889410.0,14.08,14.08,14.04,14.04,889410.0
2016-08-30 15:20:00,14.04,14.07,14.03,14.07,676440.0,14.04,14.07,14.03,14.07,676440.0
2016-08-30 15:30:00,14.07,14.09,14.07,14.08,760080.0,14.07,14.09,14.07,14.08,760080.0
2016-08-30 15:40:00,14.08,14.08,14.07,14.07,730785.0,14.08,14.08,14.07,14.07,730785.0
2016-08-30 15:50:00,14.08,14.09,14.07,14.09,2104530.0,14.08,14.09,14.07,14.09,2104530.0
2016-08-31 09:30:00,14.09,14.09,13.95,13.95,3616800.0,14.09,14.09,13.95,13.95,3616800.0
2016-08-31 09:40:00,13.95,13.99,13.91,13.98,2592540.0,13.95,13.99,13.91,13.98,2592540.0
2016-08-31 09:50:00,13.98,14.04,13.96,13.99,1194735.0,13.98,14.04,13.96,13.99,1194735.0
2016-08-31 10:00:00,13.98,14.04,13.98,14.01,1190430.0,13.98,14.04,13.98,14.01,1190430.0
2016-08-31 10:10:00,14.01,14.05,14.0,14.02,538545.0,14.01,14.05,14.0,14.02,538545.0
2016-08-31 10:20:00,14.02,14.16,14.02,14.15,2013525.0,14.02,14.16,14.02,14.15,2013525.0
2016-08-31 10:30:00,14.14,14.15,14.07,14.1,1319415.0,14.14,14.15,14.07,14.1,1319415.0
2016-08-31 10:40:00,14.1,14.11,14.06,14.06,670920.0,14.1,14.11,14.06,14.06,670920.0
2016-08-31 10:50:00,14.06,14.09,14.04,14.05,877620.0,14.06,14.09,14.04,14.05,877620.0
2016-08-31 11:00:00,14.05,14.08,14.02,14.04,353370.0,14.05,14.08,14.02,14.04,353370.0
2016-08-31 11:10:00,14.03,14.06,14.02,14.05,346035.0,14.03,14.06,14.02,14.05,346035.0
2016-08-31 11:20:00,14.05,14.15,14.04,14.13,1350825.0,14.05,14.15,14.04,14.13,1350825.0
2016-08-31 11:30:00,14.13,14.17,14.1,14.11,1179480.0,14.13,14.17,14.1,14.11,1179480.0
2016-08-31 11:40:00,14.11,14.12,14.08,14.1,517185.0,14.11,14.12,14.08,14.1,517185.0
2016-08-31 11:50:00,14.09,14.13,14.09,14.11,451920.0,14.09,14.13,14.09,14.11,451920.0
2016-08-31 12:00:00,14.1,14.1,14.03,14.04,744960.0,14.1,14.1,14.03,14.04,744960.0
2016-08-31 12:10:00,14.05,14.06,13.98,14.0,1391340.0,14.05,14.06,13.98,14.0,1391340.0
2016-08-31 12:20:00,13.99,14.01,13.96,13.98,691350.0,13.99,14.01,13.96,13.98,691350.0
2016-08-31 12:30:00,13.98,14.0,13.96,13.98,729960.0,13.98,14.0,13.96,13.98,729960.0
2016-08-31 12:40:00,13.99,14.06,13.99,14.05,740070.0,13.99,14.06,13.99,14.05,740070.0
2016-08-31 12:50:00,14.04,14.05,14.02,14.02,269535.0,14.04,14.05,14.02,14.02,269535.0
2016-08-31 13:00:00,14.03,14.03,14.01,14.02,292095.0,14.03,14.03,14.01,14.02,292095.0
2016-08-31 13:10:00,14.02,14.04,14.02,14.02,260940.0,14.02,14.04,14.02,14.02,260940.0
2016-08-31 13:20:00,14.02,14.03,14.01,14.01,326775.0,14.02,14.03,14.01,14.01,326775.0
2016-08-31 13:30:00,14.01,14.02,14.0,14.0,436380.0,14.01,14.02,14.0,14.0,436380.0
2016-08-31 13:40:00,14.0,14.01,13.99,14.01,319335.0,14.0,14.01,13.99,14.01,319335.0
2016-08-31 13:50:00,14.01,14.02,14.0,14.0,413325.0,14.01,14.02,14.0,14.0,413325.0
2016-08-31 14:00:00,14.01,14.03,14.0,14.02,231825.0,14.01,14.03,14.0,14.02,231825.0
2016-08-31 14:10:00,14.03,14.07,14.03,14.06,455265.0,14.03,14.07,14.03,14.06,455265.0
2016-08-31 14:20:00,14.06,14.08,14.05,14.07,333465.0,14.06,14.08,14.05,14.07,333465.0
2016-08-31 14:30:00,14.07,14.08,14.05,14.06,209685.0,14.07,14.08,14.05,14.06,209685.0
2016-08-31 14:40:00,14.06,14.07,14.05,14.05,378555.0,14.06,14.07,14.05,14.05,378555.0
2016-08-31 14:50:00,14.06,14.06,14.03,14.03,299445.0,14.06,14.06,14.03,14.03,299445.0
2016-08-31 15:00:00,14.03,14.07,14.03,14.07,256860.0,14.03,14.07,14.03,14.07,256860.0
2016-08-31 15:10:00,14.07,14.1,14.06,14.09,572595.0,14.07,14.1,14.06,14.09,572595.0
2016-08-31 15:20:00,14.09,14.09,14.07,14.08,406605.0,14.09,14.09,14.07,14.08,406605.0
2016-08-31 15:30:00,14.08,14.1,14.08,14.09,549450.0,14.08,14.1,14.08,14.09,549450.0
2016-08-31 15:40:00,14.08,14.11,14.08,14.11,1184895.0,14.08,14.11,14.08,14.11,1184895.0
2016-08-31 15:50:00,14.11,14.14,14.1,14.13,3545670.0,14.11,14.14,14.1,14.13,3545670.0
2016-09-01 09:30:00,13.93,14.07,13.93,14.0,3819330.0,13.93,14.07,13.93,14.0,3819330.0
2016-09-01 09:40:00,14.01,14.02,13.91,13.91,2934795.0,14.01,14.02,13.91,13.91,2934795.0
2016-09-01 09:50:00,13.92,13.94,13.85,13.85,4125810.0,13.92,13.94,13.85,13.85,4125810.0
2016-09-01 10:00:00,13.85,13.86,13.73,13.76,4800330.0,13.85,13.86,13.73,13.76,4800330.0
2016-09-01 10:10:00,13.76,13.78,13.64,13.67,5873835.0,13.76,13.78,13.64,13.67,5873835.0
2016-09-01 10:20:00,13.67,13.67,13.54,13.55,5952870.0,13.67,13.67,13.54,13.55,5952870.0
2016-09-01 10:30:00,13.55,13.55,13.37,13.44,11480145.0,13.55,13.55,13.37,13.44,11480145.0
2016-09-01 10:40:00,13.44,13.59,13.39,13.58,7016235.0,13.44,13.59,13.39,13.58,7016235.0
2016-09-01 10:50:00,13.58,13.63,13.48,13.52,3283020.0,13.58,13.63,13.48,13.52,3283020.0
2016-09-01 11:00:00,13.52,13.56,13.44,13.56,3175545.0,13.52,13.56,13.44,13.56,3175545.0
2016-09-01 11:10:00,13.57,13.61,13.53,13.59,2643435.0,13.57,13.61,13.53,13.59,2643435.0
2016-09-01 11:20:00,13.6,13.61,13.54,13.6,1838385.0,13.6,13.61,13.54,13.6,1838385.0
2016-09-01 11:30:00,13.6,13.61,13.52,13.54,1979040.0,13.6,13.61,13.52,13.54,1979040.0
2016-09-01 11:40:00,13.54,13.61,13.5,13.58,1535040.0,13.54,13.61,13.5,13.58,1535040.0
2016-09-01 11:50:00,13.58,13.58,13.53,13.53,1106490.0,13.58,13.58,13.53,13.53,1106490.0
2016-09-01 12:00:00,13.53,13.53,13.47,13.49,1617675.0,13.53,13.53,13.47,13.49,1617675.0
2016-09-01 12:10:00,13.49,13.53,13.49,13.49,1827765.0,13.49,13.53,13.49,13.49,1827765.0
2016-09-01 12:20:00,13.49,13.56,13.47,13.56,1513110.0,13.49,13.56,13.47,13.56,1513110.0
2016-09-01 12:30:00,13.56,13.59,13.51,13.52,1648620.0,13.56,13.59,13.51,13.52,1648620.0
2016-09-01 12:40:00,13.53,13.55,13.52,13.55,1140495.0,13.53,13.55,13.52,13.55,1140495.0
2016-09-01 12:50:00,13.55,13.55,13.52,13.52,886035.0,13.55,13.55,13.52,13.52,886035.0
2016-09-01 13:00:00,13.52,13.57,13.51,13.51,1072530.0,13.52,13.57,13.51,13.51,1072530.0
2016-09-01 13:10:00,13.52,13.53,13.49,13.5,1051920.0,13.52,13.53,13.49,13.5,1051920.0
2016-09-01 13:20:00,13.51,13.52,13.48,13.5,942765.0,13.51,13.52,13.48,13.5,942765.0
2016-09-01 13:30:00,13.5,13.51,13.45,13.47,1806900.0,13.5,13.51,13.45,13.47,1806900.0
2016-09-01 13:40:00,13.47,13.48,13.41,13.42,1953225.0,13.47,13.48,13.41,13.42,1953225.0
2016-09-01 13:50:00,13.42,13.47,13.42,13.46,1333500.0,13.42,13.47,13.42,13.46,1333500.0
2016-09-01 14:00:00,13.46,13.47,13.43,13.45,886410.0,13.46,13.47,13.43,13.45,886410.0
2016-09-01 14:10:00,13.44,13.46,13.4,13.42,1908630.0,13.44,13.46,13.4,13.42,1908630.0
2016-09-01 14:20:00,13.41,13.42,13.38,13.4,2014965.0,13.41,13.42,13.38,13.4,2014965.0
2016-09-01 14:30:00,13.4,13.45,13.38,13.44,1719165.0,13.4,13.45,13.38,13.44,1719165.0
2016-09-01 14:40:00,13.44,13.45,13.4,13.42,943125.0,13.44,13.45,13.4,13.42,943125.0
2016-09-01 14:50:00,13.42,13.43,13.39,13.4,786330.0,13.42,13.43,13.39,13.4,786330.0
2016-09-01 15:00:00,13.41,13.45,13.39,13.41,1721025.0,13.41,13.45,13.39,13.41,1721025.0
2016-09-01 15:10:00,13.43,13.43,13.39,13.4,1148580.0,13.43,13.43,13.39,13.4,1148580.0
2016-09-01 15:20:00,13.39,13.42,13.38,13.39,2265870.0,13.39,13.42,13.38,13.39,2265870.0
2016-09-01 15:30:00,13.38,13.41,13.37,13.4,1349205.0,13.38,13.41,13.37,13.4,1349205.0
2016-09-01 15:40:00,13.39,13.43,13.39,13.4,2346300.0,13.39,13.43,13.39,13.4,2346300.0
2016-09-01 15:50:00,13.41,13.41,13.37,13.38,4830960.0,13.41,13.41,13.37,13.38,4830960.0
2016-09-02 09:30:00,13.53,13.55,13.34,13.44,5961945.0,13.53,13.55,13.34,13.44,5961945.0
2016-09-02 09:40:00,13.45,13.53,13.42,13.46,3198735.0,13.45,13.53,13.42,13.46,3198735.0
2016-09-02 09:50:00,13.45,13.47,13.43,13.44,1041705.0,13.45,13.47,13.43,13.44,1041705.0
2016-09-02 10:00:00,13.45,13.51,13.45,13.46,1537620.0,13.45,13.51,13.45,13.46,1537620.0
2016-09-02 10:10:00,13.46,13.48,13.41,13.41,1425165.0,13.46,13.48,13.41,13.41,1425165.0
2016-09-02 10:20:00,13.41,13.43,13.38,13.42,2152245.0,13.41,13.43,13.38,13.42,2152245.0
2016-09-02 10:30:00,13.43,13.43,13.34,13.35,1713585.0,13.43,13.43,13.34,13.35,1713585.0
2016-09-02 10:40:00,13.36,13.36,13.33,13.34,2055420.0,13.36,13.36,13.33,13.34,2055420.0
2016-09-02 10:50:00,13.34,13.36,13.27,13.28,2502435.0,13.34,13.36,13.27,13.28,2502435.0
2016-09-02 11:00:00,13.28,13.31,13.21,13.24,3730365.0,13.28,13.31,13.21,13.24,3730365.0
2016-09-02 11:10:00,13.24,13.3,13.21,13.28,3216825.0,13.24,13.3,13.21,13.28,3216825.0
2016-09-02 11:20:00,13.28,13.36,13.28,13.31,2939670.0,13.28,13.36,13.28,13.31,2939670.0
2016-09-02 11:30:00,13.31,13.34,13.25,13.26,1759245.0,13.31,13.34,13.25,13.26,1759245.0
2016-09-02 11:40:00,13.26,13.28,13.21,13.26,2071515.0,13.26,13.28,13.21,13.26,2071515.0
2016-09-02 11:50:00,13.26,13.3,13.26,13.27,1280850.0,13.26,13.3,13.26,13.27,1280850.0
2016-09-02 12:00:00,13.28,13.28,13.24,13.25,1213590.0,13.28,13.28,13.24,13.25,1213590.0
2016-09-02 12:10:00,13.25,13.25,13.2,13.2,2096250.0,13.25,13.25,13.2,13.2,2096250.0
2016-09-02 12:20:00,13.2,13.22,13.18,13.21,2217015.0,13.2,13.22,13.18,13.21,2217015.0
2016-09-02 12:30:00,13.21,13.25,13.2,13.23,1076805.0,13.21,13.25,13.2,13.23,1076805.0
2016-09-02 12:40:00,13.22,13.26,13.19,13.21,1260930.0,13.22,13.26,13.19,13.21,1260930.0
2016-09-02 12:50:00,13.2,13.26,13.2,13.22,1109145.0,13.2,13.26,13.2,13.22,1109145.0
2016-09-02 13:00:00,13.23,13.24,13.2,13.2,781740.0,13.23,13.24,13.2,13.2,781740.0
2016-09-02 13:10:00,13.2,13.21,13.19,13.2,1112400.0,13.2,13.21,13.19,13.2,1112400.0
2016-09-02 13:20:00,13.2,13.2,13.14,13.15,2184000.0,13.2,13.2,13.14,13.15,2184000.0
2016-09-02 13:30:00,13.15,13.15,13.08,13.08,2588865.0,13.15,13.15,13.08,13.08,2588865.0
2016-09-02 13:40:00,13.09,13.14,13.09,13.12,1099935.0,13.09,13.14,13.09,13.12,1099935.0
2016-09-02 13:50:00,13.12,13.13,13.11,13.12,608730.0,13.12,13.13,13.11,13.12,608730.0
2016-09-02 14:00:00,13.12,13.12,13.08,13.09,1106145.0,13.12,13.12,13.08,13.09,1106145.0
2016-09-02 14:10:00,13.09,13.12,13.08,13.11,1511055.0,13.09,13.12,13.08,13.11,1511055.0
2016-09-02 14:20:00,13.12,13.13,13.11,13.12,1286400.0,13.12,13.13,13.11,13.12,1286400.0
2016-09-02 14:30:00,13.12,13.13,13.09,13.12,1098885.0,13.12,13.13,13.09,13.12,1098885.0
2016-09-02 14:40:00,13.12,13.12,13.1,13.11,841500.0,13.12,13.12,13.1,13.11,841500.0
2016-09-02 14:50:00,13.11,13.13,13.11,13.12,1066440.0,13.11,13.13,13.11,13.12,1066440.0
2016-09-02 15:00:00,13.13,13.19,13.13,13.17,1780650.0,13.13,13.19,13.13,13.17,1780650.0
2016-09-02 15:10:00,13.17,13.18,13.15,13.17,862215.0,13.17,13.18,13.15,13.17,862215.0
2016-09-02 15:20:00,13.17,13.18,13.15,13.17,950400.0,13.17,13.18,13.15,13.17,950400.0
2016-09-02 15:30:00,13.17,13.18,13.16,13.17,1417755.0,13.17,13.18,13.16,13.17,1417755.0
2016-09-02 15:40:00,13.17,13.18,13.16,13.17,1832610.0,13.17,13.18,13.16,13.17,1832610.0
2016-09-02 15:50:00,13.18,13.19,13.16,13.19,4800240.0,13.18,13.19,13.16,13.19,4800240.0
2016-09-06 09:30:00,13.29,13.45,13.27,13.42,8117865.0,13.29,13.45,13.27,13.42,8117865.0
2016-09-06 09:40:00,13.42,13.53,13.42,13.47,4172700.0,13.42,13.53,13.42,13.47,4172700.0
2016-09-06 09:50:00,13.47,13.52,13.43,13.48,2068065.0,13.47,13.52,13.43,13.48,2068065.0
2016-09-06 10:00:00,13.48,13.51,13.34,13.38,2734110.0,13.48,13.51,13.34,13.38,2734110.0
2016-09-06 10:10:00,13.38,13.39,13.32,13.39,2913600.0,13.38,13.39,13.32,13.39,2913600.0
2016-09-06 10:20:00,13.37,13.39,13.33,13.37,1325535.0,13.37,13.39,13.33,13.37,1325535.0
2016-09-06 10:30:00,13.38,13.44,13.37,13.44,1312665.0,13.38,13.44,13.37,13.44,1312665.0
2016-09-06 10:40:00,13.44,13.44,13.38,13.38,1058460.0,13.44,13.44,13.38,13.38,1058460.0
2016-09-06 10:50:00,13.38,13.41,13.37,13.37,1159995.0,13.38,13.41,13.37,13.37,1159995.0
2016-09-06 11:00:00,13.37,13.44,13.37,13.44,1065735.0,13.37,13.44,13.37,13.44,1065735.0
2016-09-06 11:10:00,13.44,13.5,13.43,13.46,1381185.0,13.44,13.5,13.43,13.46,1381185.0
2016-09-06 11:20:00,13.46,13.5,13.44,13.49,1016595.0,13.46,13.5,13.44,13.49,1016595.0
2016-09-06 11:30:00,13.49,13.5,13.47,13.5,894525.0,13.49,13.5,13.47,13.5,894525.0
2016-09-06 11:40:00,13.5,13.53,13.49,13.52,1468845.0,13.5,13.53,13.49,13.52,1468845.0
2016-09-06 11:50:00,13.52,13.55,13.52,13.53,2064630.0,13.52,13.55,13.52,13.53,2064630.0
2016-09-06 12:00:00,13.53,13.53,13.51,13.51,919755.0,13.53,13.53,13.51,13.51,919755.0
2016-09-06 12:10:00,13.51,13.51,13.49,13.51,1201260.0,13.51,13.51,13.49,13.51,1201260.0
2016-09-06 12:20:00,13.51,13.52,13.5,13.5,929070.0,13.51,13.52,13.5,13.5,929070.0
2016-09-06 12:30:00,13.5,13.51,13.5,13.51,673245.0,13.5,13.51,13.5,13.51,673245.0
2016-09-06 12:40:00,13.51,13.52,13.51,13.52,580905.0,13.51,13.52,13.51,13.52,580905.0
2016-09-06 12:50:00,13.51,13.52,13.5,13.51,378180.0,13.51,13.52,13.5,13.51,378180.0
2016-09-06 13:00:00,13.51,13.51,13.5,13.5,901830.0,13.51,13.51,13.5,13.5,901830.0
2016-09-06 13:10:00,13.5,13.51,13.5,13.51,657105.0,13.5,13.51,13.5,13.51,657105.0
2016-09-06 13:20:00,13.51,13.51,13.5,13.51,499275.0,13.51,13.51,13.5,13.51,499275.0
2016-09-06 13:30:00,13.51,13.51,13.45,13.46,753120.0,13.51,13.51,13.45,13.46,753120.0
2016-09-06 13:40:00,13.46,13.48,13.44,13.45,745620.0,13.46,13.48,13.44,13.45,745620.0
2016-09-06 13:50:00,13.45,13.47,13.41,13.46,800745.0,13.45,13.47,13.41,13.46,800745.0
2016-09-06 14:00:00,13.46,13.46,13.44,13.44,312615.0,13.46,13.46,13.44,13.44,312615.0
2016-09-06 14:10:00,13.44,13.51,13.44,13.51,889200.0,13.44,13.51,13.44,13.51,889200.0
2016-09-06 14:20:00,13.5,13.53,13.48,13.48,801195.0,13.5,13.53,13.48,13.48,801195.0
2016-09-06 14:30:00,13.48,13.49,13.46,13.46,517875.0,13.48,13.49,13.46,13.46,517875.0
2016-09-06 14:40:00,13.47,13.47,13.45,13.47,459570.0,13.47,13.47,13.45,13.47,459570.0
2016-09-06 14:50:00,13.47,13.5,13.44,13.5,1376985.0,13.47,13.5,13.44,13.5,1376985.0
2016-09-06 15:00:00,13.5,13.53,13.49,13.5,760620.0,13.5,13.53,13.49,13.5,760620.0
2016-09-06 15:10:00,13.5,13.51,13.49,13.5,551835.0,13.5,13.51,13.49,13.5,551835.0
2016-09-06 15:20:00,13.5,13.5,13.48,13.49,671550.0,13.5,13.5,13.48,13.49,671550.0
2016-09-06 15:30:00,13.49,13.51,13.48,13.49,586740.0,13.49,13.51,13.48,13.49,586740.0
2016-09-06 15:40:00,13.49,13.5,13.48,13.48,959580.0,13.49,13.5,13.48,13.48,959580.0
2016-09-06 15:50:00,13.48,13.53,13.48,13.52,1948110.0,13.48,13.53,13.48,13.52,1948110.0
2016-09-07 09:30:00,13.7,13.77,13.57,13.58,4391970.0,13.7,13.77,13.57,13.58,4391970.0
2016-09-07 09:40:00,13.57,13.61,13.53,13.55,2440170.0,13.57,13.61,13.53,13.55,2440170.0
2016-09-07 09:50:00,13.54,13.58,13.51,13.58,2108205.0,13.54,13.58,13.51,13.58,2108205.0
2016-09-07 10:00:00,13.57,13.58,13.43,13.44,2749740.0,13.57,13.58,13.43,13.44,2749740.0
2016-09-07 10:10:00,13.44,13.52,13.44,13.5,2013420.0,13.44,13.52,13.44,13.5,2013420.0
2016-09-07 10:20:00,13.5,13.52,13.47,13.48,1727520.0,13.5,13.52,13.47,13.48,1727520.0
2016-09-07 10:30:00,13.47,13.47,13.45,13.46,1334580.0,13.47,13.47,13.45,13.46,1334580.0
2016-09-07 10:40:00,13.46,13.46,13.42,13.43,1083060.0,13.46,13.46,13.42,13.43,1083060.0
2016-09-07 10:50:00,13.43,13.44,13.41,13.43,1017990.0,13.43,13.44,13.41,13.43,1017990.0
2016-09-07 11:00:00,13.43,13.45,13.43,13.44,636405.0,13.43,13.45,13.43,13.44,636405.0
2016-09-07 11:10:00,13.44,13.45,13.42,13.43,848385.0,13.44,13.45,13.42,13.43,848385.0
2016-09-07 11:20:00,13.42,13.43,13.39,13.39,1409985.0,13.42,13.43,13.39,13.39,1409985.0
2016-09-07 11:30:00,13.39,13.43,13.38,13.43,914130.0,13.39,13.43,13.38,13.43,914130.0
2016-09-07 11:40:00,13.43,13.47,13.43,13.46,858660.0,13.43,13.47,13.43,13.46,858660.0
2016-09-07 11:50:00,13.46,13.51,13.46,13.51,1194660.0,13.46,13.51,13.46,13.51,1194660.0
2016-09-07 12:00:00,13.5,13.51,13.48,13.51,512685.0,13.5,13.51,13.48,13.51,512685.0
2016-09-07 12:10:00,13.51,13.53,13.5,13.5,849405.0,13.51,13.53,13.5,13.5,849405.0
2016-09-07 12:20:00,13.51,13.51,13.47,13.5,478800.0,13.51,13.51,13.47,13.5,478800.0
2016-09-07 12:30:00,13.51,13.52,13.48,13.51,579645.0,13.51,13.52,13.48,13.51,579645.0
2016-09-07 12:40:00,13.51,13.57,13.51,13.52,1189770.0,13.51,13.57,13.51,13.52,1189770.0
2016-09-07 12:50:00,13.52,13.53,13.48,13.49,404265.0,13.52,13.53,13.48,13.49,404265.0
2016-09-07 13:00:00,13.49,13.49,13.47,13.48,393915.0,13.49,13.49,13.47,13.48,393915.0
2016-09-07 13:10:00,13.48,13.52,13.48,13.5,545055.0,13.48,13.52,13.48,13.5,545055.0
2016-09-07 13:20:00,13.5,13.52,13.5,13.5,339195.0,13.5,13.52,13.5,13.5,339195.0
2016-09-07 13:30:00,13.51,13.52,13.5,13.51,333030.0,13.51,13.52,13.5,13.51,333030.0
2016-09-07 13:40:00,13.51,13.51,13.49,13.49,376800.0,13.51,13.51,13.49,13.49,376800.0
2016-09-07 13:50:00,13.49,13.49,13.46,13.47,566130.0,13.49,13.49,13.46,13.47,566130.0
2016-09-07 14:00:00,13.47,13.48,13.47,13.48,230820.0,13.47,13.48,13.47,13.48,230820.0
2016-09-07 14:10:00,13.48,13.5,13.47,13.49,511110.0,13.48,13.5,13.47,13.49,511110.0
2016-09-07 14:20:00,13.49,13.49,13.48,13.49,390015.0,13.49,13.49,13.48,13.49,390015.0
2016-09-07 14:30:00,13.49,13.49,13.47,13.47,415140.0,13.49,13.49,13.47,13.47,415140.0
2016-09-07 14:40:00,13.47,13.48,13.46,13.47,308190.0,13.47,13.48,13.46,13.47,308190.0
2016-09-07 14:50:00,13.47,13.48,13.46,13.47,572460.0,13.47,13.48,13.46,13.47,572460.0
2016-09-07 15:00:00,13.47,13.51,13.46,13.48,677160.0,13.47,13.51,13.46,13.48,677160.0
2016-09-07 15:10:00,13.49,13.5,13.46,13.49,440685.0,13.49,13.5,13.46,13.49,440685.0
2016-09-07 15:20:00,13.49,13.5,13.47,13.47,480795.0,13.49,13.5,13.47,13.47,480795.0
2016-09-07 15:30:00,13.48,13.49,13.47,13.47,837855.0,13.48,13.49,13.47,13.47,837855.0
2016-09-07 15:40:00,13.47,13.47,13.44,13.45,1116480.0,13.47,13.47,13.44,13.45,1116480.0
2016-09-07 15:50:00,13.44,13.45,13.41,13.45,1946895.0,13.44,13.45,13.41,13.45,1946895.0
2016-09-08 09:30:00,13.32,13.33,13.09,13.16,5157165.0,13.32,13.33,13.09,13.16,5157165.0
2016-09-08 09:40:00,13.16,13.27,13.15,13.22,1830375.0,13.16,13.27,13.15,13.22,1830375.0
2016-09-08 09:50:00,13.22,13.22,13.13,13.14,1747500.0,13.22,13.22,13.13,13.14,1747500.0
2016-09-08 10:00:00,13.14,13.2,13.12,13.16,1814625.0,13.14,13.2,13.12,13.16,1814625.0
2016-09-08 10:10:00,13.16,13.22,13.15,13.2,939195.0,13.16,13.22,13.15,13.2,939195.0
2016-09-08 10:20:00,13.19,13.21,13.16,13.19,533610.0,13.19,13.21,13.16,13.19,533610.0
2016-09-08 10:30:00,13.19,13.26,13.19,13.25,1149090.0,13.19,13.26,13.19,13.25,1149090.0
2016-09-08 10:40:00,13.25,13.25,13.22,13.24,600645.0,13.25,13.25,13.22,13.24,600645.0
2016-09-08 10:50:00,13.24,13.3,13.24,13.29,1239330.0,13.24,13.3,13.24,13.29,1239330.0
2016-09-08 11:00:00,13.3,13.3,13.24,13.27,922950.0,13.3,13.3,13.24,13.27,922950.0
2016-09-08 11:10:00,13.27,13.3,13.25,13.26,1057650.0,13.27,13.3,13.25,13.26,1057650.0
2016-09-08 11:20:00,13.26,13.29,13.26,13.27,500850.0,13.26,13.29,13.26,13.27,500850.0
2016-09-08 11:30:00,13.29,13.3,13.24,13.24,573480.0,13.29,13.3,13.24,13.24,573480.0
2016-09-08 11:40:00,13.24,13.27,13.23,13.26,598785.0,13.24,13.27,13.23,13.26,598785.0
2016-09-08 11:50:00,13.25,13.26,13.24,13.25,353370.0,13.25,13.26,13.24,13.25,353370.0
2016-09-08 12:00:00,13.25,13.27,13.23,13.24,541455.0,13.25,13.27,13.23,13.24,541455.0
2016-09-08 12:10:00,13.24,13.25,13.23,13.24,294870.0,13.24,13.25,13.23,13.24,294870.0
2016-09-08 12:20:00,13.23,13.24,13.21,13.22,406020.0,13.23,13.24,13.21,13.22,406020.0
2016-09-08 12:30:00,13.23,13.23,13.2,13.2,616380.0,13.23,13.23,13.2,13.2,616380.0
2016-09-08 12:40:00,13.2,13.21,13.17,13.18,601200.0,13.2,13.21,13.17,13.18,601200.0
2016-09-08 12:50:00,13.18,13.19,13.17,13.18,756345.0,13.18,13.19,13.17,13.18,756345.0
2016-09-08 13:00:00,13.18,13.19,13.16,13.18,453345.0,13.18,13.19,13.16,13.18,453345.0
2016-09-08 13:10:00,13.17,13.18,13.13,13.14,813180.0,13.17,13.18,13.13,13.14,813180.0
2016-09-08 13:20:00,13.14,13.16,13.14,13.16,433455.0,13.14,13.16,13.14,13.16,433455.0
2016-09-08 13:30:00,13.15,13.16,13.13,13.14,1052520.0,13.15,13.16,13.13,13.14,1052520.0
2016-09-08 13:40:00,13.14,13.16,13.13,13.14,399405.0,13.14,13.16,13.13,13.14,399405.0
2016-09-08 13:50:00,13.14,13.17,13.14,13.17,459240.0,13.14,13.17,13.14,13.17,459240.0
2016-09-08 14:00:00,13.16,13.2,13.15,13.18,1642485.0,13.16,13.2,13.15,13.18,1642485.0
2016-09-08 14:10:00,13.19,13.21,13.18,13.2,1137645.0,13.19,13.21,13.18,13.2,1137645.0
2016-09-08 14:20:00,13.21,13.21,13.18,13.19,698910.0,13.21,13.21,13.18,13.19,698910.0
2016-09-08 14:30:00,13.18,13.19,13.17,13.17,876450.0,13.18,13.19,13.17,13.17,876450.0
2016-09-08 14:40:00,13.17,13.18,13.15,13.18,816240.0,13.17,13.18,13.15,13.18,816240.0
2016-09-08 14:50:00,13.17,13.18,13.14,13.16,916605.0,13.17,13.18,13.14,13.16,916605.0
2016-09-08 15:00:00,13.16,13.16,13.14,13.15,578820.0,13.16,13.16,13.14,13.15,578820.0
2016-09-08 15:10:00,13.15,13.16,13.14,13.16,493635.0,13.15,13.16,13.14,13.16,493635.0
2016-09-08 15:20:00,13.15,13.21,13.15,13.21,1096350.0,13.15,13.21,13.15,13.21,1096350.0
2016-09-08 15:30:00,13.21,13.21,13.19,13.2,1173285.0,13.21,13.21,13.19,13.2,1173285.0
2016-09-08 15:40:00,13.2,13.21,13.16,13.17,1171260.0,13.2,13.21,13.16,13.17,1171260.0
2016-09-08 15:50:00,13.17,13.17,13.15,13.17,2777820.0,13.17,13.17,13.15,13.17,2777820.0
2016-09-09 09:30:00,13.24,13.27,13.18,13.26,3590640.0,13.24,13.27,13.18,13.26,3590640.0
2016-09-09 09:40:00,13.26,13.33,13.24,13.31,2337825.0,13.26,13.33,13.24,13.31,2337825.0
2016-09-09 09:50:00,13.32,13.32,13.24,13.29,1766430.0,13.32,13.32,13.24,13.29,1766430.0
2016-09-09 10:00:00,13.29,13.29,13.27,13.28,964245.0,13.29,13.29,13.27,13.28,964245.0
2016-09-09 10:10:00,13.27,13.29,13.27,13.29,1139100.0,13.27,13.29,13.27,13.29,1139100.0
2016-09-09 10:20:00,13.29,13.29,13.22,13.23,1524075.0,13.29,13.29,13.22,13.23,1524075.0
2016-09-09 10:30:00,13.22,13.24,13.17,13.18,1388715.0,13.22,13.24,13.17,13.18,1388715.0
2016-09-09 10:40:00,13.18,13.19,13.12,13.12,1223910.0,13.18,13.19,13.12,13.12,1223910.0
2016-09-09 10:50:00,13.12,13.16,13.12,13.15,718635.0,13.12,13.16,13.12,13.15,718635.0
2016-09-09 11:00:00,13.15,13.17,13.13,13.15,736140.0,13.15,13.17,13.13,13.15,736140.0
2016-09-09 11:10:00,13.15,13.15,13.11,13.13,1296330.0,13.15,13.15,13.11,13.13,1296330.0
2016-09-09 11:20:00,13.13,13.16,13.12,13.16,939750.0,13.13,13.16,13.12,13.16,939750.0
2016-09-09 11:30:00,13.16,13.2,13.15,13.15,855270.0,13.16,13.2,13.15,13.15,855270.0
2016-09-09 11:40:00,13.15,13.17,13.14,13.17,232560.0,13.15,13.17,13.14,13.17,232560.0
2016-09-09 11:50:00,13.16,13.17,13.13,13.15,439725.0,13.16,13.17,13.13,13.15,439725.0
2016-09-09 12:00:00,13.15,13.16,13.13,13.14,996555.0,13.15,13.16,13.13,13.14,996555.0
2016-09-09 12:10:00,13.13,13.14,13.09,13.1,1084890.0,13.13,13.14,13.09,13.1,1084890.0
2016-09-09 12:20:00,13.11,13.13,13.1,13.12,534375.0,13.11,13.13,13.1,13.12,534375.0
2016-09-09 12:30:00,13.13,13.13,13.09,13.09,623355.0,13.13,13.13,13.09,13.09,623355.0
2016-09-09 12:40:00,13.1,13.11,13.09,13.1,515760.0,13.1,13.11,13.09,13.1,515760.0
2016-09-09 12:50:00,13.1,13.11,13.08,13.1,547515.0,13.1,13.11,13.08,13.1,547515.0
2016-09-09 13:00:00,13.1,13.11,13.06,13.06,862515.0,13.1,13.11,13.06,13.06,862515.0
2016-09-09 13:10:00,13.06,13.08,13.05,13.07,1024095.0,13.06,13.08,13.05,13.07,1024095.0
2016-09-09 13:20:00,13.06,13.09,13.06,13.09,600390.0,13.06,13.09,13.06,13.09,600390.0
2016-09-09 13:30:00,13.09,13.11,13.09,13.09,852315.0,13.09,13.11,13.09,13.09,852315.0
2016-09-09 13:40:00,13.09,13.1,13.05,13.06,1167720.0,13.09,13.1,13.05,13.06,1167720.0
2016-09-09 13:50:00,13.07,13.09,13.05,13.07,444990.0,13.07,13.09,13.05,13.07,444990.0
2016-09-09 14:00:00,13.07,13.08,13.02,13.02,853530.0,13.07,13.08,13.02,13.02,853530.0
2016-09-09 14:10:00,13.03,13.06,13.01,13.05,993135.0,13.03,13.06,13.01,13.05,993135.0
2016-09-09 14:20:00,13.05,13.09,13.04,13.05,1008180.0,13.05,13.09,13.04,13.05,1008180.0
2016-09-09 14:30:00,13.05,13.05,13.03,13.05,818010.0,13.05,13.05,13.03,13.05,818010.0
2016-09-09 14:40:00,13.04,13.05,13.01,13.03,803805.0,13.04,13.05,13.01,13.03,803805.0
2016-09-09 14:50:00,13.03,13.04,13.0,13.01,933450.0,13.03,13.04,13.0,13.01,933450.0
2016-09-09 15:00:00,13.01,13.01,12.91,12.93,3046470.0,13.01,13.01,12.91,12.93,3046470.0
2016-09-09 15:10:00,12.93,13.0,12.93,12.99,2138310.0,12.93,13.0,12.93,12.99,2138310.0
2016-09-09 15:20:00,12.98,12.99,12.95,12.99,1208385.0,12.98,12.99,12.95,12.99,1208385.0
2016-09-09 15:30:00,12.99,13.0,12.97,12.98,940515.0,12.99,13.0,12.97,12.98,940515.0
2016-09-09 15:40:00,12.98,12.99,12.95,12.96,1198755.0,12.98,12.99,12.95,12.96,1198755.0
2016-09-09 15:50:00,12.96,12.98,12.95,12.96,3129480.0,12.96,12.98,12.95,12.96,3129480.0
2016-09-12 09:30:00,13.03,13.18,12.94,13.09,4898730.0,13.03,13.18,12.94,13.09,4898730.0
2016-09-12 09:40:00,13.09,13.09,12.97,13.02,3306705.0,13.09,13.09,12.97,13.02,3306705.0
2016-09-12 09:50:00,13.01,13.17,13.0,13.14,2217270.0,13.01,13.17,13.0,13.14,2217270.0
2016-09-12 10:00:00,13.14,13.25,13.14,13.21,2524860.0,13.14,13.25,13.14,13.21,2524860.0
2016-09-12 10:10:00,13.2,13.23,13.11,13.23,1364790.0,13.2,13.23,13.11,13.23,1364790.0
2016-09-12 10:20:00,13.23,13.24,13.17,13.23,748515.0,13.23,13.24,13.17,13.23,748515.0
2016-09-12 10:30:00,13.23,13.24,13.18,13.19,685650.0,13.23,13.24,13.18,13.19,685650.0
2016-09-12 10:40:00,13.19,13.2,13.13,13.13,868395.0,13.19,13.2,13.13,13.13,868395.0
2016-09-12 10:50:00,13.13,13.21,13.12,13.2,813600.0,13.13,13.21,13.12,13.2,813600.0
2016-09-12 11:00:00,13.2,13.21,13.18,13.2,742350.0,13.2,13.21,13.18,13.2,742350.0
2016-09-12 11:10:00,13.2,13.24,13.19,13.24,741795.0,13.2,13.24,13.19,13.24,741795.0
2016-09-12 11:20:00,13.23,13.28,13.23,13.27,1118115.0,13.23,13.28,13.23,13.27,1118115.0
2016-09-12 11:30:00,13.27,13.34,13.27,13.33,1796055.0,13.27,13.34,13.27,13.33,1796055.0
2016-09-12 11:40:00,13.34,13.4,13.33,13.39,1679325.0,13.34,13.4,13.33,13.39,1679325.0
2016-09-12 11:50:00,13.39,13.42,13.37,13.41,1250700.0,13.39,13.42,13.37,13.41,1250700.0
2016-09-12 12:00:00,13.41,13.42,13.31,13.35,1319925.0,13.41,13.42,13.31,13.35,1319925.0
2016-09-12 12:10:00,13.35,13.35,13.33,13.33,594300.0,13.35,13.35,13.33,13.33,594300.0
2016-09-12 12:20:00,13.33,13.34,13.31,13.34,361470.0,13.33,13.34,13.31,13.34,361470.0
2016-09-12 12:30:00,13.34,13.36,13.33,13.34,457680.0,13.34,13.36,13.33,13.34,457680.0
2016-09-12 12:40:00,13.34,13.37,13.33,13.36,556470.0,13.34,13.37,13.33,13.36,556470.0
2016-09-12 12:50:00,13.36,13.4,13.35,13.36,777075.0,13.36,13.4,13.35,13.36,777075.0
2016-09-12 13:00:00,13.36,13.37,13.27,13.27,675690.0,13.36,13.37,13.27,13.27,675690.0
2016-09-12 13:10:00,13.28,13.33,13.27,13.28,621555.0,13.28,13.33,13.27,13.28,621555.0
2016-09-12 13:20:00,13.28,13.3,13.25,13.25,547665.0,13.28,13.3,13.25,13.25,547665.0
2016-09-12 13:30:00,13.25,13.25,13.21,13.24,690300.0,13.25,13.25,13.21,13.24,690300.0
2016-09-12 13:40:00,13.25,13.25,13.19,13.21,940755.0,13.25,13.25,13.19,13.21,940755.0
2016-09-12 13:50:00,13.22,13.23,13.19,13.21,590700.0,13.22,13.23,13.19,13.21,590700.0
2016-09-12 14:00:00,13.21,13.27,13.2,13.26,713220.0,13.21,13.27,13.2,13.26,713220.0
2016-09-12 14:10:00,13.25,13.27,13.24,13.26,318600.0,13.25,13.27,13.24,13.26,318600.0
2016-09-12 14:20:00,13.25,13.27,13.24,13.26,479205.0,13.25,13.27,13.24,13.26,479205.0
2016-09-12 14:30:00,13.26,13.3,13.26,13.29,530505.0,13.26,13.3,13.26,13.29,530505.0
2016-09-12 14:40:00,13.3,13.3,13.25,13.25,513585.0,13.3,13.3,13.25,13.25,513585.0
2016-09-12 14:50:00,13.26,13.27,13.24,13.25,300180.0,13.26,13.27,13.24,13.25,300180.0
2016-09-12 15:00:00,13.25,13.27,13.24,13.26,365325.0,13.25,13.27,13.24,13.26,365325.0
2016-09-12 15:10:00,13.26,13.26,13.2,13.21,602400.0,13.26,13.26,13.2,13.21,602400.0
2016-09-12 15:20:00,13.21,13.23,13.2,13.22,985665.0,13.21,13.23,13.2,13.22,985665.0
2016-09-12 15:30:00,13.22,13.22,13.2,13.22,928605.0,13.22,13.22,13.2,13.22,928605.0
2016-09-12 15:40:00,13.22,13.24,13.21,13.21,1421970.0,13.22,13.24,13.21,13.21,1421970.0
2016-09-12 15:50:00,13.21,13.22,13.2,13.22,3057570.0,13.21,13.22,13.2,13.22,3057570.0
2016-09-13 09:30:00,13.21,13.23,13.05,13.15,3636825.0,13.21,13.23,13.05,13.15,3636825.0
2016-09-13 09:40:00,13.16,13.17,13.08,13.1,1141665.0,13.16,13.17,13.08,13.1,1141665.0
2016-09-13 09:50:00,13.1,13.1,13.04,13.05,2127735.0,13.1,13.1,13.04,13.05,2127735.0
2016-09-13 10:00:00,13.04,13.07,13.02,13.04,1491915.0,13.04,13.07,13.02,13.04,1491915.0
2016-09-13 10:10:00,13.05,13.05,13.0,13.02,1248075.0,13.05,13.05,13.0,13.02,1248075.0
2016-09-13 10:20:00,13.01,13.02,12.97,12.98,1279875.0,13.01,13.02,12.97,12.98,1279875.0
2016-09-13 10:30:00,12.98,13.04,12.98,13.01,813675.0,12.98,13.04,12.98,13.01,813675.0
2016-09-13 10:40:00,13.02,13.03,12.97,12.97,889665.0,13.02,13.03,12.97,12.97,889665.0
2016-09-13 10:50:00,12.97,12.99,12.95,12.95,948645.0,12.97,12.99,12.95,12.95,948645.0
2016-09-13 11:00:00,12.95,12.96,12.91,12.91,1894320.0,12.95,12.96,12.91,12.91,1894320.0
2016-09-13 11:10:00,12.92,12.93,12.9,12.9,848490.0,12.92,12.93,12.9,12.9,848490.0
2016-09-13 11:20:00,12.9,12.97,12.9,12.94,1379415.0,12.9,12.97,12.9,12.94,1379415.0
2016-09-13 11:30:00,12.94,12.95,12.92,12.92,1316040.0,12.94,12.95,12.92,12.92,1316040.0
2016-09-13 11:40:00,12.92,12.96,12.92,12.94,535485.0,12.92,12.96,12.92,12.94,535485.0
2016-09-13 11:50:00,12.94,13.01,12.94,13.01,964905.0,12.94,13.01,12.94,13.01,964905.0
2016-09-13 12:00:00,13.01,13.05,13.0,13.04,994680.0,13.01,13.05,13.0,13.04,994680.0
2016-09-13 12:10:00,13.05,13.06,13.01,13.04,1420050.0,13.05,13.06,13.01,13.04,1420050.0
2016-09-13 12:20:00,13.03,13.04,12.99,13.0,911730.0,13.03,13.04,12.99,13.0,911730.0
2016-09-13 12:30:00,13.0,13.06,12.99,13.02,1432455.0,13.0,13.06,12.99,13.02,1432455.0
2016-09-13 12:40:00,13.02,13.03,12.99,13.0,642795.0,13.02,13.03,12.99,13.0,642795.0
2016-09-13 12:50:00,13.0,13.01,12.98,12.99,1326450.0,13.0,13.01,12.98,12.99,1326450.0
2016-09-13 13:00:00,12.99,13.0,12.97,12.98,863730.0,12.99,13.0,12.97,12.98,863730.0
2016-09-13 13:10:00,12.99,13.03,12.97,13.03,970110.0,12.99,13.03,12.97,13.03,970110.0
2016-09-13 13:20:00,13.02,13.04,13.0,13.01,774375.0,13.02,13.04,13.0,13.01,774375.0
2016-09-13 13:30:00,13.02,13.06,12.99,13.02,989970.0,13.02,13.06,12.99,13.02,989970.0
2016-09-13 13:40:00,13.03,13.03,12.99,13.0,293130.0,13.03,13.03,12.99,13.0,293130.0
2016-09-13 13:50:00,13.0,13.01,12.97,12.97,454560.0,13.0,13.01,12.97,12.97,454560.0
2016-09-13 14:00:00,12.97,12.99,12.95,12.99,483945.0,12.97,12.99,12.95,12.99,483945.0
2016-09-13 14:10:00,12.98,12.99,12.95,12.97,413850.0,12.98,12.99,12.95,12.97,413850.0
2016-09-13 14:20:00,12.97,12.99,12.96,12.97,284595.0,12.97,12.99,12.96,12.97,284595.0
2016-09-13 14:30:00,12.97,12.98,12.95,12.97,477075.0,12.97,12.98,12.95,12.97,477075.0
2016-09-13 14:40:00,12.97,13.0,12.96,12.98,3746235.0,12.97,13.0,12.96,12.98,3746235.0
2016-09-13 14:50:00,12.97,12.98,12.95,12.96,355305.0,12.97,12.98,12.95,12.96,355305.0
2016-09-13 15:00:00,12.95,12.97,12.95,12.96,473160.0,12.95,12.97,12.95,12.96,473160.0
2016-09-13 15:10:00,12.96,12.97,12.94,12.95,835530.0,12.96,12.97,12.94,12.95,835530.0
2016-09-13 15:20:00,12.96,13.07,12.96,13.06,1126575.0,12.96,13.07,12.96,13.06,1126575.0
2016-09-13 15:30:00,13.06,13.07,13.04,13.07,848085.0,13.06,13.07,13.04,13.07,848085.0
2016-09-13 15:40:00,13.07,13.08,13.03,13.06,973995.0,13.07,13.08,13.03,13.06,973995.0
2016-09-13 15:50:00,13.05,13.09,13.05,13.07,1930590.0,13.05,13.09,13.05,13.07,1930590.0
2016-09-14 09:30:00,13.07,13.17,13.03,13.13,1732560.0,13.07,13.17,13.03,13.13,1732560.0
2016-09-14 09:40:00,13.12,13.12,13.04,13.05,965670.0,13.12,13.12,13.04,13.05,965670.0
2016-09-14 09:50:00,13.05,13.1,12.99,13.07,1496340.0,13.05,13.1,12.99,13.07,1496340.0
2016-09-14 10:00:00,13.05,13.12,13.04,13.11,935475.0,13.05,13.12,13.04,13.11,935475.0
2016-09-14 10:10:00,13.11,13.13,13.08,13.09,588975.0,13.11,13.13,13.08,13.09,588975.0
2016-09-14 10:20:00,13.08,13.11,13.07,13.09,705270.0,13.08,13.11,13.07,13.09,705270.0
2016-09-14 10:30:00,13.1,13.12,13.06,13.07,688080.0,13.1,13.12,13.06,13.07,688080.0
2016-09-14 10:40:00,13.06,13.06,13.02,13.03,688080.0,13.06,13.06,13.02,13.03,688080.0
2016-09-14 10:50:00,13.03,13.04,13.01,13.02,461040.0,13.03,13.04,13.01,13.02,461040.0
2016-09-14 11:00:00,13.03,13.08,13.03,13.06,544440.0,13.03,13.08,13.03,13.06,544440.0
2016-09-14 11:10:00,13.06,13.08,13.04,13.07,502695.0,13.06,13.08,13.04,13.07,502695.0
2016-09-14 11:20:00,13.07,13.09,13.06,13.06,603480.0,13.07,13.09,13.06,13.06,603480.0
2016-09-14 11:30:00,13.06,13.06,13.02,13.05,414900.0,13.06,13.06,13.02,13.05,414900.0
2016-09-14 11:40:00,13.06,13.08,13.06,13.07,337950.0,13.06,13.08,13.06,13.07,337950.0
2016-09-14 11:50:00,13.07,13.08,13.05,13.07,436455.0,13.07,13.08,13.05,13.07,436455.0
2016-09-14 12:00:00,13.07,13.11,13.06,13.1,718350.0,13.07,13.11,13.06,13.1,718350.0
2016-09-14 12:10:00,13.11,13.17,13.1,13.14,1381785.0,13.11,13.17,13.1,13.14,1381785.0
2016-09-14 12:20:00,13.14,13.16,13.12,13.12,681060.0,13.14,13.16,13.12,13.12,681060.0
2016-09-14 12:30:00,13.12,13.13,13.1,13.1,521100.0,13.12,13.13,13.1,13.1,521100.0
2016-09-14 12:40:00,13.1,13.11,13.07,13.1,394245.0,13.1,13.11,13.07,13.1,394245.0
2016-09-14 12:50:00,13.1,13.11,13.09,13.11,154275.0,13.1,13.11,13.09,13.11,154275.0
2016-09-14 13:00:00,13.1,13.12,13.09,13.12,274560.0,13.1,13.12,13.09,13.12,274560.0
2016-09-14 13:10:00,13.11,13.13,13.1,13.12,253110.0,13.11,13.13,13.1,13.12,253110.0
2016-09-14 13:20:00,13.12,13.16,13.12,13.15,563790.0,13.12,13.16,13.12,13.15,563790.0
2016-09-14 13:30:00,13.15,13.18,13.15,13.17,528225.0,13.15,13.18,13.15,13.17,528225.0
2016-09-14 13:40:00,13.16,13.17,13.15,13.15,217455.0,13.16,13.17,13.15,13.15,217455.0
2016-09-14 13:50:00,13.15,13.15,13.14,13.14,155565.0,13.15,13.15,13.14,13.14,155565.0
2016-09-14 14:00:00,13.15,13.15,13.11,13.11,252585.0,13.15,13.15,13.11,13.11,252585.0
2016-09-14 14:10:00,13.11,13.13,13.09,13.13,259080.0,13.11,13.13,13.09,13.13,259080.0
2016-09-14 14:20:00,13.12,13.15,13.11,13.13,274440.0,13.12,13.15,13.11,13.13,274440.0
2016-09-14 14:30:00,13.13,13.14,13.12,13.13,182505.0,13.13,13.14,13.12,13.13,182505.0
2016-09-14 14:40:00,13.12,13.16,13.12,13.16,261315.0,13.12,13.16,13.12,13.16,261315.0
2016-09-14 14:50:00,13.16,13.2,13.15,13.19,530415.0,13.16,13.2,13.15,13.19,530415.0
2016-09-14 15:00:00,13.19,13.19,13.15,13.16,303030.0,13.19,13.19,13.15,13.16,303030.0
2016-09-14 15:10:00,13.15,13.16,13.12,13.13,551085.0,13.15,13.16,13.12,13.13,551085.0
2016-09-14 15:20:00,13.13,13.14,13.09,13.1,540105.0,13.13,13.14,13.09,13.1,540105.0
2016-09-14 15:30:00,13.1,13.12,13.08,13.09,823830.0,13.1,13.12,13.08,13.09,823830.0
2016-09-14 15:40:00,13.09,13.12,13.08,13.09,931770.0,13.09,13.12,13.08,13.09,931770.0
2016-09-14 15:50:00,13.09,13.11,13.08,13.1,1638840.0,13.09,13.11,13.08,13.1,1638840.0
2016-09-15 09:30:00,13.1,13.15,13.09,13.12,1409070.0,13.1,13.15,13.09,13.12,1409070.0
2016-09-15 09:40:00,13.13,13.17,13.1,13.14,1167525.0,13.13,13.17,13.1,13.14,1167525.0
2016-09-15 09:50:00,13.14,13.16,13.11,13.12,504600.0,13.14,13.16,13.11,13.12,504600.0
2016-09-15 10:00:00,13.12,13.19,13.1,13.16,876705.0,13.12,13.19,13.1,13.16,876705.0
2016-09-15 10:10:00,13.17,13.18,13.14,13.16,609900.0,13.17,13.18,13.14,13.16,609900.0
2016-09-15 10:20:00,13.17,13.19,13.17,13.19,481350.0,13.17,13.19,13.17,13.19,481350.0
2016-09-15 10:30:00,13.19,13.23,13.18,13.22,736245.0,13.19,13.23,13.18,13.22,736245.0
2016-09-15 10:40:00,13.23,13.25,13.19,13.25,836595.0,13.23,13.25,13.19,13.25,836595.0
2016-09-15 10:50:00,13.25,13.26,13.23,13.26,723090.0,13.25,13.26,13.23,13.26,723090.0
2016-09-15 11:00:00,13.25,13.27,13.23,13.26,807315.0,13.25,13.27,13.23,13.26,807315.0
2016-09-15 11:10:00,13.26,13.3,13.25,13.29,549180.0,13.26,13.3,13.25,13.29,549180.0
2016-09-15 11:20:00,13.29,13.31,13.29,13.3,780105.0,13.29,13.31,13.29,13.3,780105.0
2016-09-15 11:30:00,13.31,13.35,13.31,13.33,1418010.0,13.31,13.35,13.31,13.33,1418010.0
2016-09-15 11:40:00,13.34,13.38,13.33,13.37,1236840.0,13.34,13.38,13.33,13.37,1236840.0
2016-09-15 11:50:00,13.37,13.41,13.36,13.37,1541940.0,13.37,13.41,13.36,13.37,1541940.0
2016-09-15 12:00:00,13.37,13.43,13.33,13.42,1437300.0,13.37,13.43,13.33,13.42,1437300.0
2016-09-15 12:10:00,13.42,13.43,13.39,13.39,579675.0,13.42,13.43,13.39,13.39,579675.0
2016-09-15 12:20:00,13.4,13.4,13.34,13.35,681060.0,13.4,13.4,13.34,13.35,681060.0
2016-09-15 12:30:00,13.35,13.38,13.35,13.36,545565.0,13.35,13.38,13.35,13.36,545565.0
2016-09-15 12:40:00,13.36,13.36,13.32,13.34,698970.0,13.36,13.36,13.32,13.34,698970.0
2016-09-15 12:50:00,13.33,13.37,13.32,13.36,534930.0,13.33,13.37,13.32,13.36,534930.0
2016-09-15 13:00:00,13.37,13.45,13.37,13.42,1675770.0,13.37,13.45,13.37,13.42,1675770.0
2016-09-15 13:10:00,13.42,13.44,13.41,13.43,713025.0,13.42,13.44,13.41,13.43,713025.0
2016-09-15 13:20:00,13.43,13.44,13.41,13.42,781320.0,13.43,13.44,13.41,13.42,781320.0
2016-09-15 13:30:00,13.42,13.43,13.39,13.41,609810.0,13.42,13.43,13.39,13.41,609810.0
2016-09-15 13:40:00,13.41,13.43,13.4,13.41,374220.0,13.41,13.43,13.4,13.41,374220.0
2016-09-15 13:50:00,13.41,13.41,13.4,13.41,316470.0,13.41,13.41,13.4,13.41,316470.0
2016-09-15 14:00:00,13.41,13.44,13.41,13.44,431565.0,13.41,13.44,13.41,13.44,431565.0
2016-09-15 14:10:00,13.43,13.46,13.41,13.46,558495.0,13.43,13.46,13.41,13.46,558495.0
2016-09-15 14:20:00,13.45,13.5,13.45,13.48,1889865.0,13.45,13.5,13.45,13.48,1889865.0
2016-09-15 14:30:00,13.48,13.48,13.45,13.46,358230.0,13.48,13.48,13.45,13.46,358230.0
2016-09-15 14:40:00,13.46,13.46,13.42,13.42,503145.0,13.46,13.46,13.42,13.42,503145.0
2016-09-15 14:50:00,13.43,13.45,13.41,13.42,451875.0,13.43,13.45,13.41,13.42,451875.0
2016-09-15 15:00:00,13.42,13.44,13.4,13.4,454650.0,13.42,13.44,13.4,13.4,454650.0
2016-09-15 15:10:00,13.4,13.4,13.36,13.38,935340.0,13.4,13.4,13.36,13.38,935340.0
2016-09-15 15:20:00,13.37,13.38,13.35,13.36,678720.0,13.37,13.38,13.35,13.36,678720.0
2016-09-15 15:30:00,13.36,13.37,13.35,13.37,743625.0,13.36,13.37,13.35,13.37,743625.0
2016-09-15 15:40:00,13.37,13.37,13.34,13.35,1058760.0,13.37,13.37,13.34,13.35,1058760.0
2016-09-15 15:50:00,13.35,13.37,13.34,13.35,2095395.0,13.35,13.37,13.34,13.35,2095395.0
2016-09-16 09:30:00,13.34,13.37,13.27,13.3,3105915.0,13.34,13.37,13.27,13.3,3105915.0
2016-09-16 09:40:00,13.3,13.31,13.27,13.29,852600.0,13.3,13.31,13.27,13.29,852600.0
2016-09-16 09:50:00,13.29,13.34,13.27,13.33,832005.0,13.29,13.34,13.27,13.33,832005.0
2016-09-16 10:00:00,13.34,13.34,13.29,13.31,529860.0,13.34,13.34,13.29,13.31,529860.0
2016-09-16 10:10:00,13.31,13.4,13.31,13.36,613560.0,13.31,13.4,13.31,13.36,613560.0
2016-09-16 10:20:00,13.36,13.37,13.3,13.35,499545.0,13.36,13.37,13.3,13.35,499545.0
2016-09-16 10:30:00,13.36,13.4,13.34,13.39,354210.0,13.36,13.4,13.34,13.39,354210.0
2016-09-16 10:40:00,13.39,13.44,13.38,13.43,925155.0,13.39,13.44,13.38,13.43,925155.0
2016-09-16 10:50:00,13.43,13.43,13.4,13.4,446790.0,13.43,13.43,13.4,13.4,446790.0
2016-09-16 11:00:00,13.4,13.42,13.39,13.41,491370.0,13.4,13.42,13.39,13.41,491370.0
2016-09-16 11:10:00,13.41,13.52,13.41,13.52,1462365.0,13.41,13.52,13.41,13.52,1462365.0
2016-09-16 11:20:00,13.52,13.59,13.51,13.53,2049990.0,13.52,13.59,13.51,13.53,2049990.0
2016-09-16 11:30:00,13.52,13.57,13.51,13.56,785730.0,13.52,13.57,13.51,13.56,785730.0
2016-09-16 11:40:00,13.56,13.57,13.54,13.54,399360.0,13.56,13.57,13.54,13.54,399360.0
2016-09-16 11:50:00,13.54,13.56,13.52,13.55,432915.0,13.54,13.56,13.52,13.55,432915.0
2016-09-16 12:00:00,13.55,13.56,13.53,13.54,493380.0,13.55,13.56,13.53,13.54,493380.0
2016-09-16 12:10:00,13.54,13.55,13.52,13.54,269370.0,13.54,13.55,13.52,13.54,269370.0
2016-09-16 12:20:00,13.55,13.6,13.55,13.57,917325.0,13.55,13.6,13.55,13.57,917325.0
2016-09-16 12:30:00,13.57,13.58,13.56,13.57,303405.0,13.57,13.58,13.56,13.57,303405.0
2016-09-16 12:40:00,13.57,13.59,13.54,13.57,342135.0,13.57,13.59,13.54,13.57,342135.0
2016-09-16 12:50:00,13.58,13.59,13.57,13.58,250170.0,13.58,13.59,13.57,13.58,250170.0
2016-09-16 13:00:00,13.58,13.59,13.54,13.56,400905.0,13.58,13.59,13.54,13.56,400905.0
2016-09-16 13:10:00,13.56,13.56,13.53,13.54,227520.0,13.56,13.56,13.53,13.54,227520.0
2016-09-16 13:20:00,13.54,13.55,13.53,13.54,303510.0,13.54,13.55,13.53,13.54,303510.0
2016-09-16 13:30:00,13.54,13.55,13.53,13.53,244245.0,13.54,13.55,13.53,13.53,244245.0
2016-09-16 13:40:00,13.53,13.54,13.49,13.52,355485.0,13.53,13.54,13.49,13.52,355485.0
2016-09-16 13:50:00,13.52,13.54,13.51,13.54,351300.0,13.52,13.54,13.51,13.54,351300.0
2016-09-16 14:00:00,13.54,13.56,13.53,13.56,433455.0,13.54,13.56,13.53,13.56,433455.0
2016-09-16 14:10:00,13.56,13.58,13.55,13.57,364005.0,13.56,13.58,13.55,13.57,364005.0
2016-09-16 14:20:00,13.57,13.59,13.56,13.58,615780.0,13.57,13.59,13.56,13.58,615780.0
2016-09-16 14:30:00,13.59,13.59,13.58,13.58,497760.0,13.59,13.59,13.58,13.58,497760.0
2016-09-16 14:40:00,13.58,13.63,13.58,13.62,917565.0,13.58,13.63,13.58,13.62,917565.0
2016-09-16 14:50:00,13.62,13.63,13.61,13.62,916125.0,13.62,13.63,13.61,13.62,916125.0
2016-09-16 15:00:00,13.62,13.67,13.62,13.66,1660440.0,13.62,13.67,13.62,13.66,1660440.0
2016-09-16 15:10:00,13.66,13.68,13.65,13.67,2073105.0,13.66,13.68,13.65,13.67,2073105.0
2016-09-16 15:20:00,13.67,13.68,13.66,13.68,879870.0,13.67,13.68,13.66,13.68,879870.0
2016-09-16 15:30:00,13.68,13.7,13.68,13.68,986310.0,13.68,13.7,13.68,13.68,986310.0
2016-09-16 15:40:00,13.68,13.69,13.67,13.69,1021245.0,13.68,13.69,13.67,13.69,1021245.0
2016-09-16 15:50:00,13.69,13.71,13.67,13.69,3807495.0,13.69,13.71,13.67,13.69,3807495.0
2016-09-19 09:30:00,13.8,13.81,13.67,13.7,2497770.0,13.8,13.81,13.67,13.7,2497770.0
2016-09-19 09:40:00,13.7,13.83,13.7,13.83,1711365.0,13.7,13.83,13.7,13.83,1711365.0
2016-09-19 09:50:00,13.83,13.96,13.83,13.95,2525370.0,13.83,13.96,13.83,13.95,2525370.0
2016-09-19 10:00:00,13.95,13.95,13.88,13.91,1269660.0,13.95,13.95,13.88,13.91,1269660.0
2016-09-19 10:10:00,13.91,13.92,13.83,13.84,1019970.0,13.91,13.92,13.83,13.84,1019970.0
2016-09-19 10:20:00,13.84,13.86,13.79,13.86,1111245.0,13.84,13.86,13.79,13.86,1111245.0
2016-09-19 10:30:00,13.86,13.89,13.84,13.85,1066635.0,13.86,13.89,13.84,13.85,1066635.0
2016-09-19 10:40:00,13.85,13.85,13.8,13.83,544245.0,13.85,13.85,13.8,13.83,544245.0
2016-09-19 10:50:00,13.81,13.83,13.81,13.83,283575.0,13.81,13.83,13.81,13.83,283575.0
2016-09-19 11:00:00,13.83,13.84,13.81,13.84,425565.0,13.83,13.84,13.81,13.84,425565.0
2016-09-19 11:10:00,13.84,13.86,13.82,13.86,354210.0,13.84,13.86,13.82,13.86,354210.0
2016-09-19 11:20:00,13.86,13.87,13.83,13.85,362835.0,13.86,13.87,13.83,13.85,362835.0
2016-09-19 11:30:00,13.85,13.87,13.84,13.86,332685.0,13.85,13.87,13.84,13.86,332685.0
2016-09-19 11:40:00,13.85,13.87,13.82,13.83,302880.0,13.85,13.87,13.82,13.83,302880.0
2016-09-19 11:50:00,13.83,13.84,13.81,13.83,351735.0,13.83,13.84,13.81,13.83,351735.0
2016-09-19 12:00:00,13.82,13.84,13.8,13.8,198765.0,13.82,13.84,13.8,13.8,198765.0
2016-09-19 12:10:00,13.81,13.81,13.73,13.75,780660.0,13.81,13.81,13.73,13.75,780660.0
2016-09-19 12:20:00,13.75,13.76,13.74,13.74,345825.0,13.75,13.76,13.74,13.74,345825.0
2016-09-19 12:30:00,13.74,13.75,13.73,13.74,414840.0,13.74,13.75,13.73,13.74,414840.0
2016-09-19 12:40:00,13.73,13.75,13.71,13.72,383715.0,13.73,13.75,13.71,13.72,383715.0
2016-09-19 12:50:00,13.71,13.72,13.67,13.67,552225.0,13.71,13.72,13.67,13.67,552225.0
2016-09-19 13:00:00,13.67,13.72,13.67,13.7,432330.0,13.67,13.72,13.67,13.7,432330.0
2016-09-19 13:10:00,13.69,13.7,13.67,13.7,244425.0,13.69,13.7,13.67,13.7,244425.0
2016-09-19 13:20:00,13.7,13.73,13.7,13.73,309840.0,13.7,13.73,13.7,13.73,309840.0
2016-09-19 13:30:00,13.72,13.72,13.68,13.69,624435.0,13.72,13.72,13.68,13.69,624435.0
2016-09-19 13:40:00,13.69,13.7,13.68,13.69,322335.0,13.69,13.7,13.68,13.69,322335.0
2016-09-19 13:50:00,13.69,13.7,13.68,13.69,378495.0,13.69,13.7,13.68,13.69,378495.0
2016-09-19 14:00:00,13.69,13.73,13.69,13.71,236295.0,13.69,13.73,13.69,13.71,236295.0
2016-09-19 14:10:00,13.72,13.74,13.71,13.72,557085.0,13.72,13.74,13.71,13.72,557085.0
2016-09-19 14:20:00,13.72,13.72,13.71,13.72,95430.0,13.72,13.72,13.71,13.72,95430.0
2016-09-19 14:30:00,13.71,13.76,13.71,13.75,376920.0,13.71,13.76,13.71,13.75,376920.0
2016-09-19 14:40:00,13.75,13.79,13.74,13.78,319200.0,13.75,13.79,13.74,13.78,319200.0
2016-09-19 14:50:00,13.78,13.78,13.74,13.75,315315.0,13.78,13.78,13.74,13.75,315315.0
2016-09-19 15:00:00,13.75,13.77,13.74,13.75,199455.0,13.75,13.77,13.74,13.75,199455.0
2016-09-19 15:10:00,13.75,13.75,13.7,13.72,244995.0,13.75,13.75,13.7,13.72,244995.0
2016-09-19 15:20:00,13.71,13.74,13.7,13.7,711810.0,13.71,13.74,13.7,13.7,711810.0
2016-09-19 15:30:00,13.7,13.77,13.7,13.77,1199370.0,13.7,13.77,13.7,13.77,1199370.0
2016-09-19 15:40:00,13.77,13.78,13.68,13.7,2353875.0,13.77,13.78,13.68,13.7,2353875.0
2016-09-19 15:50:00,13.71,13.76,13.7,13.76,1693290.0,13.71,13.76,13.7,13.76,1693290.0
2016-09-20 09:30:00,13.79,13.85,13.77,13.79,2135430.0,13.79,13.85,13.77,13.79,2135430.0
2016-09-20 09:40:00,13.8,13.8,13.71,13.71,720150.0,13.8,13.8,13.71,13.71,720150.0
2016-09-20 09:50:00,13.71,13.75,13.7,13.74,675030.0,13.71,13.75,13.7,13.74,675030.0
2016-09-20 10:00:00,13.74,13.77,13.7,13.7,998580.0,13.74,13.77,13.7,13.7,998580.0
2016-09-20 10:10:00,13.7,13.7,13.59,13.59,1805235.0,13.7,13.7,13.59,13.59,1805235.0
2016-09-20 10:20:00,13.6,13.67,13.6,13.66,873210.0,13.6,13.67,13.6,13.66,873210.0
2016-09-20 10:30:00,13.66,13.67,13.63,13.64,530670.0,13.66,13.67,13.63,13.64,530670.0
2016-09-20 10:40:00,13.64,13.65,13.63,13.63,405495.0,13.64,13.65,13.63,13.63,405495.0
2016-09-20 10:50:00,13.63,13.65,13.63,13.64,228030.0,13.63,13.65,13.63,13.64,228030.0
2016-09-20 11:00:00,13.64,13.66,13.64,13.65,402390.0,13.64,13.66,13.64,13.65,402390.0
2016-09-20 11:10:00,13.65,13.65,13.63,13.63,254295.0,13.65,13.65,13.63,13.63,254295.0
2016-09-20 11:20:00,13.64,13.66,13.63,13.65,346605.0,13.64,13.66,13.63,13.65,346605.0
2016-09-20 11:30:00,13.65,13.65,13.6,13.6,596535.0,13.65,13.65,13.6,13.6,596535.0
2016-09-20 11:40:00,13.61,13.72,13.61,13.72,1234980.0,13.61,13.72,13.61,13.72,1234980.0
2016-09-20 11:50:00,13.72,13.78,13.71,13.72,2559525.0,13.72,13.78,13.71,13.72,2559525.0
2016-09-20 12:00:00,13.72,13.79,13.71,13.76,990915.0,13.72,13.79,13.71,13.76,990915.0
2016-09-20 12:10:00,13.75,13.76,13.73,13.73,546600.0,13.75,13.76,13.73,13.73,546600.0
2016-09-20 12:20:00,13.73,13.75,13.71,13.75,273360.0,13.73,13.75,13.71,13.75,273360.0
2016-09-20 12:30:00,13.75,13.75,13.69,13.7,473175.0,13.75,13.75,13.69,13.7,473175.0
2016-09-20 12:40:00,13.71,13.72,13.7,13.7,214560.0,13.71,13.72,13.7,13.7,214560.0
2016-09-20 12:50:00,13.7,13.7,13.65,13.67,282165.0,13.7,13.7,13.65,13.67,282165.0
2016-09-20 13:00:00,13.65,13.66,13.63,13.65,246180.0,13.65,13.66,13.63,13.65,246180.0
2016-09-20 13:10:00,13.66,13.67,13.65,13.66,125895.0,13.66,13.67,13.65,13.66,125895.0
2016-09-20 13:20:00,13.66,13.66,13.63,13.63,258330.0,13.66,13.66,13.63,13.63,258330.0
2016-09-20 13:30:00,13.63,13.64,13.61,13.64,271305.0,13.63,13.64,13.61,13.64,271305.0
2016-09-20 13:40:00,13.64,13.66,13.63,13.65,152940.0,13.64,13.66,13.63,13.65,152940.0
2016-09-20 13:50:00,13.65,13.68,13.64,13.66,225375.0,13.65,13.68,13.64,13.66,225375.0
2016-09-20 14:00:00,13.66,13.66,13.64,13.64,122895.0,13.66,13.66,13.64,13.64,122895.0
2016-09-20 14:10:00,13.64,13.65,13.62,13.62,274680.0,13.64,13.65,13.62,13.62,274680.0
2016-09-20 14:20:00,13.63,13.65,13.62,13.65,97455.0,13.63,13.65,13.62,13.65,97455.0
2016-09-20 14:30:00,13.65,13.66,13.63,13.66,294480.0,13.65,13.66,13.63,13.66,294480.0
2016-09-20 14:40:00,13.66,13.66,13.63,13.65,136125.0,13.66,13.66,13.63,13.65,136125.0
2016-09-20 14:50:00,13.64,13.66,13.64,13.64,103830.0,13.64,13.66,13.64,13.64,103830.0
2016-09-20 15:00:00,13.64,13.65,13.63,13.63,353340.0,13.64,13.65,13.63,13.63,353340.0
2016-09-20 15:10:00,13.63,13.65,13.63,13.64,106335.0,13.63,13.65,13.63,13.64,106335.0
2016-09-20 15:20:00,13.64,13.67,13.63,13.65,303075.0,13.64,13.67,13.63,13.65,303075.0
2016-09-20 15:30:00,13.66,13.72,13.65,13.71,849885.0,13.66,13.72,13.65,13.71,849885.0
2016-09-20 15:40:00,13.71,13.71,13.67,13.68,875805.0,13.71,13.71,13.67,13.68,875805.0
2016-09-20 15:50:00,13.68,13.68,13.63,13.63,2308755.0,13.68,13.68,13.63,13.63,2308755.0
2016-09-21 09:30:00,13.75,13.78,13.7,13.72,1855545.0,13.75,13.78,13.7,13.72,1855545.0
2016-09-21 09:40:00,13.72,13.75,13.7,13.7,829170.0,13.72,13.75,13.7,13.7,829170.0
2016-09-21 09:50:00,13.7,13.8,13.7,13.78,1194435.0,13.7,13.8,13.7,13.78,1194435.0
2016-09-21 10:00:00,13.78,13.79,13.73,13.74,523665.0,13.78,13.79,13.73,13.74,523665.0
2016-09-21 10:10:00,13.74,13.74,13.7,13.73,404070.0,13.74,13.74,13.7,13.73,404070.0
2016-09-21 10:20:00,13.73,13.76,13.72,13.73,357525.0,13.73,13.76,13.72,13.73,357525.0
2016-09-21 10:30:00,13.74,13.75,13.67,13.7,1731120.0,13.74,13.75,13.67,13.7,1731120.0
2016-09-21 10:40:00,13.7,13.7,13.54,13.56,2169420.0,13.7,13.7,13.54,13.56,2169420.0
2016-09-21 10:50:00,13.58,13.59,13.52,13.55,1341390.0,13.58,13.59,13.52,13.55,1341390.0
2016-09-21 11:00:00,13.56,13.6,13.53,13.57,511290.0,13.56,13.6,13.53,13.57,511290.0
2016-09-21 11:10:00,13.57,13.58,13.54,13.55,350505.0,13.57,13.58,13.54,13.55,350505.0
2016-09-21 11:20:00,13.55,13.57,13.52,13.55,395505.0,13.55,13.57,13.52,13.55,395505.0
2016-09-21 11:30:00,13.55,13.56,13.53,13.54,317535.0,13.55,13.56,13.53,13.54,317535.0
2016-09-21 11:40:00,13.54,13.55,13.51,13.52,490275.0,13.54,13.55,13.51,13.52,490275.0
2016-09-21 11:50:00,13.53,13.53,13.49,13.49,413430.0,13.53,13.53,13.49,13.49,413430.0
2016-09-21 12:00:00,13.49,13.52,13.49,13.5,484845.0,13.49,13.52,13.49,13.5,484845.0
2016-09-21 12:10:00,13.5,13.5,13.45,13.45,667230.0,13.5,13.5,13.45,13.45,667230.0
2016-09-21 12:20:00,13.45,13.48,13.45,13.47,461700.0,13.45,13.48,13.45,13.47,461700.0
2016-09-21 12:30:00,13.47,13.48,13.44,13.46,475080.0,13.47,13.48,13.44,13.46,475080.0
2016-09-21 12:40:00,13.46,13.63,13.46,13.62,3086400.0,13.46,13.63,13.46,13.62,3086400.0
2016-09-21 12:50:00,13.62,13.66,13.57,13.62,667125.0,13.62,13.66,13.57,13.62,667125.0
2016-09-21 13:00:00,13.62,13.65,13.59,13.61,668520.0,13.62,13.65,13.59,13.61,668520.0
2016-09-21 13:10:00,13.61,13.62,13.6,13.61,199590.0,13.61,13.62,13.6,13.61,199590.0
2016-09-21 13:20:00,13.61,13.61,13.59,13.6,196815.0,13.61,13.61,13.59,13.6,196815.0
2016-09-21 13:30:00,13.6,13.63,13.6,13.62,365370.0,13.6,13.63,13.6,13.62,365370.0
2016-09-21 13:40:00,13.62,13.66,13.62,13.66,386655.0,13.62,13.66,13.62,13.66,386655.0
2016-09-21 13:50:00,13.65,13.66,13.61,13.62,282060.0,13.65,13.66,13.61,13.62,282060.0
2016-09-21 14:00:00,13.62,13.73,13.62,13.68,1129800.0,13.62,13.73,13.62,13.68,1129800.0
2016-09-21 14:10:00,13.68,13.71,13.64,13.67,740790.0,13.68,13.71,13.64,13.67,740790.0
2016-09-21 14:20:00,13.67,13.67,13.6,13.62,681450.0,13.67,13.67,13.6,13.62,681450.0
2016-09-21 14:30:00,13.62,13.68,13.62,13.67,510075.0,13.62,13.68,13.62,13.67,510075.0
2016-09-21 14:40:00,13.67,13.72,13.67,13.69,831570.0,13.67,13.72,13.67,13.69,831570.0
2016-09-21 14:50:00,13.69,13.71,13.66,13.7,567840.0,13.69,13.71,13.66,13.7,567840.0
2016-09-21 15:00:00,13.7,13.72,13.68,13.7,536295.0,13.7,13.72,13.68,13.7,536295.0
2016-09-21 15:10:00,13.7,13.71,13.68,13.7,433980.0,13.7,13.71,13.68,13.7,433980.0
2016-09-21 15:20:00,13.7,13.7,13.67,13.67,639300.0,13.7,13.7,13.67,13.67,639300.0
2016-09-21 15:30:00,13.67,13.69,13.66,13.67,590775.0,13.67,13.69,13.66,13.67,590775.0
2016-09-21 15:40:00,13.67,13.7,13.66,13.7,818505.0,13.67,13.7,13.66,13.7,818505.0
2016-09-21 15:50:00,13.7,13.71,13.65,13.68,2145615.0,13.7,13.71,13.65,13.68,2145615.0
2016-09-22 09:30:00,13.76,13.78,13.69,13.72,2119830.0,13.76,13.78,13.69,13.72,2119830.0
2016-09-22 09:40:00,13.72,13.76,13.62,13.67,1310925.0,13.72,13.76,13.62,13.67,1310925.0
2016-09-22 09:50:00,13.68,13.7,13.6,13.63,1448970.0,13.68,13.7,13.6,13.63,1448970.0
2016-09-22 10:00:00,13.62,13.62,13.53,13.57,1315860.0,13.62,13.62,13.53,13.57,1315860.0
2016-09-22 10:10:00,13.56,13.62,13.56,13.59,731355.0,13.56,13.62,13.56,13.59,731355.0
2016-09-22 10:20:00,13.59,13.63,13.55,13.6,1137570.0,13.59,13.63,13.55,13.6,1137570.0
2016-09-22 10:30:00,13.6,13.6,13.56,13.57,691560.0,13.6,13.6,13.56,13.57,691560.0
2016-09-22 10:40:00,13.59,13.59,13.56,13.57,594600.0,13.59,13.59,13.56,13.57,594600.0
2016-09-22 10:50:00,13.58,13.59,13.56,13.57,583215.0,13.58,13.59,13.56,13.57,583215.0
2016-09-22 11:00:00,13.57,13.59,13.56,13.58,485040.0,13.57,13.59,13.56,13.58,485040.0
2016-09-22 11:10:00,13.58,13.66,13.57,13.65,1126365.0,13.58,13.66,13.57,13.65,1126365.0
2016-09-22 11:20:00,13.66,13.66,13.61,13.62,448065.0,13.66,13.66,13.61,13.62,448065.0
2016-09-22 11:30:00,13.62,13.67,13.62,13.66,361905.0,13.62,13.67,13.62,13.66,361905.0
2016-09-22 11:40:00,13.66,13.67,13.64,13.65,176490.0,13.66,13.67,13.64,13.65,176490.0
2016-09-22 11:50:00,13.65,13.65,13.59,13.59,744345.0,13.65,13.65,13.59,13.59,744345.0
2016-09-22 12:00:00,13.59,13.63,13.58,13.63,433740.0,13.59,13.63,13.58,13.63,433740.0
2016-09-22 12:10:00,13.63,13.65,13.63,13.63,332175.0,13.63,13.65,13.63,13.63,332175.0
2016-09-22 12:20:00,13.63,13.67,13.63,13.67,829395.0,13.63,13.67,13.63,13.67,829395.0
2016-09-22 12:30:00,13.67,13.69,13.65,13.65,566640.0,13.67,13.69,13.65,13.65,566640.0
2016-09-22 12:40:00,13.67,13.7,13.65,13.69,418920.0,13.67,13.7,13.65,13.69,418920.0
2016-09-22 12:50:00,13.69,13.7,13.69,13.7,275940.0,13.69,13.7,13.69,13.7,275940.0
2016-09-22 13:00:00,13.7,13.78,13.7,13.77,1653120.0,13.7,13.78,13.7,13.77,1653120.0
2016-09-22 13:10:00,13.77,13.82,13.75,13.75,2475900.0,13.77,13.82,13.75,13.75,2475900.0
2016-09-22 13:20:00,13.75,13.77,13.73,13.74,616905.0,13.75,13.77,13.73,13.74,616905.0
2016-09-22 13:30:00,13.73,13.78,13.73,13.78,401145.0,13.73,13.78,13.73,13.78,401145.0
2016-09-22 13:40:00,13.78,13.78,13.75,13.76,285045.0,13.78,13.78,13.75,13.76,285045.0
2016-09-22 13:50:00,13.76,13.77,13.73,13.75,255285.0,13.76,13.77,13.73,13.75,255285.0
2016-09-22 14:00:00,13.75,13.78,13.74,13.78,253635.0,13.75,13.78,13.74,13.78,253635.0
2016-09-22 14:10:00,13.78,13.78,13.74,13.76,180315.0,13.78,13.78,13.74,13.76,180315.0
2016-09-22 14:20:00,13.75,13.77,13.75,13.77,273510.0,13.75,13.77,13.75,13.77,273510.0
2016-09-22 14:30:00,13.76,13.79,13.76,13.78,496335.0,13.76,13.79,13.76,13.78,496335.0
2016-09-22 14:40:00,13.77,13.8,13.77,13.8,706980.0,13.77,13.8,13.77,13.8,706980.0
2016-09-22 14:50:00,13.8,13.8,13.78,13.8,428850.0,13.8,13.8,13.78,13.8,428850.0
2016-09-22 15:00:00,13.8,13.8,13.78,13.78,570585.0,13.8,13.8,13.78,13.78,570585.0
2016-09-22 15:10:00,13.77,13.79,13.76,13.79,396855.0,13.77,13.79,13.76,13.79,396855.0
2016-09-22 15:20:00,13.78,13.79,13.77,13.78,248520.0,13.78,13.79,13.77,13.78,248520.0
2016-09-22 15:30:00,13.79,13.8,13.78,13.79,586545.0,13.79,13.8,13.78,13.79,586545.0
2016-09-22 15:40:00,13.79,13.79,13.77,13.78,909930.0,13.79,13.79,13.77,13.78,909930.0
2016-09-22 15:50:00,13.78,13.79,13.74,13.75,1718265.0,13.78,13.79,13.74,13.75,1718265.0
2016-09-23 09:30:00,13.73,13.77,13.71,13.76,1930050.0,13.73,13.77,13.71,13.76,1930050.0
2016-09-23 09:40:00,13.76,13.85,13.75,13.81,2080140.0,13.76,13.85,13.75,13.81,2080140.0
2016-09-23 09:50:00,13.8,13.82,13.78,13.79,852825.0,13.8,13.82,13.78,13.79,852825.0
2016-09-23 10:00:00,13.79,13.81,13.73,13.75,887880.0,13.79,13.81,13.73,13.75,887880.0
2016-09-23 10:10:00,13.75,13.76,13.72,13.76,892395.0,13.75,13.76,13.72,13.76,892395.0
2016-09-23 10:20:00,13.76,13.8,13.75,13.79,496920.0,13.76,13.8,13.75,13.79,496920.0
2016-09-23 10:30:00,13.79,13.81,13.78,13.81,523830.0,13.79,13.81,13.78,13.81,523830.0
2016-09-23 10:40:00,13.8,13.88,13.8,13.88,1618275.0,13.8,13.88,13.8,13.88,1618275.0
2016-09-23 10:50:00,13.88,13.94,13.87,13.88,1778910.0,13.88,13.94,13.87,13.88,1778910.0
2016-09-23 11:00:00,13.9,13.95,13.87,13.94,1022745.0,13.9,13.95,13.87,13.94,1022745.0
2016-09-23 11:10:00,13.94,13.97,13.92,13.96,1067610.0,13.94,13.97,13.92,13.96,1067610.0
2016-09-23 11:20:00,13.95,13.98,13.9,13.98,1114470.0,13.95,13.98,13.9,13.98,1114470.0
2016-09-23 11:30:00,13.98,14.01,13.98,13.99,2034300.0,13.98,14.01,13.98,13.99,2034300.0
2016-09-23 11:40:00,13.99,13.99,13.94,13.94,556215.0,13.99,13.99,13.94,13.94,556215.0
2016-09-23 11:50:00,13.94,13.98,13.93,13.96,413220.0,13.94,13.98,13.93,13.96,413220.0
2016-09-23 12:00:00,13.96,13.98,13.91,13.92,592965.0,13.96,13.98,13.91,13.92,592965.0
2016-09-23 12:10:00,13.92,13.94,13.89,13.9,839970.0,13.92,13.94,13.89,13.9,839970.0
2016-09-23 12:20:00,13.9,13.91,13.88,13.9,399795.0,13.9,13.91,13.88,13.9,399795.0
2016-09-23 12:30:00,13.9,13.92,13.9,13.91,498660.0,13.9,13.92,13.9,13.91,498660.0
2016-09-23 12:40:00,13.91,13.92,13.89,13.89,409695.0,13.91,13.92,13.89,13.89,409695.0
2016-09-23 12:50:00,13.89,13.91,13.85,13.85,1013265.0,13.89,13.91,13.85,13.85,1013265.0
2016-09-23 13:00:00,13.85,13.86,13.84,13.85,261300.0,13.85,13.86,13.84,13.85,261300.0
2016-09-23 13:10:00,13.85,13.86,13.8,13.83,471615.0,13.85,13.86,13.8,13.83,471615.0
2016-09-23 13:20:00,13.84,13.86,13.82,13.85,282435.0,13.84,13.86,13.82,13.85,282435.0
2016-09-23 13:30:00,13.85,13.85,13.83,13.85,210660.0,13.85,13.85,13.83,13.85,210660.0
2016-09-23 13:40:00,13.85,13.89,13.84,13.86,576915.0,13.85,13.89,13.84,13.86,576915.0
2016-09-23 13:50:00,13.86,13.88,13.85,13.86,456150.0,13.86,13.88,13.85,13.86,456150.0
2016-09-23 14:00:00,13.86,13.88,13.84,13.88,507765.0,13.86,13.88,13.84,13.88,507765.0
2016-09-23 14:10:00,13.88,13.9,13.87,13.9,327510.0,13.88,13.9,13.87,13.9,327510.0
2016-09-23 14:20:00,13.89,13.91,13.87,13.91,435765.0,13.89,13.91,13.87,13.91,435765.0
2016-09-23 14:30:00,13.9,13.91,13.88,13.9,356250.0,13.9,13.91,13.88,13.9,356250.0
2016-09-23 14:40:00,13.89,13.9,13.87,13.88,373335.0,13.89,13.9,13.87,13.88,373335.0
2016-09-23 14:50:00,13.88,13.89,13.88,13.89,232605.0,13.88,13.89,13.88,13.89,232605.0
2016-09-23 15:00:00,13.89,13.89,13.88,13.88,333360.0,13.89,13.89,13.88,13.88,333360.0
2016-09-23 15:10:00,13.87,13.88,13.85,13.86,446475.0,13.87,13.88,13.85,13.86,446475.0
2016-09-23 15:20:00,13.85,13.89,13.84,13.88,506100.0,13.85,13.89,13.84,13.88,506100.0
2016-09-23 15:30:00,13.89,13.91,13.88,13.91,1650435.0,13.89,13.91,13.88,13.91,1650435.0
2016-09-23 15:40:00,13.9,13.91,13.87,13.88,649365.0,13.9,13.91,13.87,13.88,649365.0
2016-09-23 15:50:00,13.88,13.89,13.83,13.83,2950065.0,13.88,13.89,13.83,13.83,2950065.0
2016-09-26 09:30:00,13.77,13.98,13.77,13.92,3352890.0,13.77,13.98,13.77,13.92,3352890.0
2016-09-26 09:40:00,13.9,13.96,13.88,13.96,1261005.0,13.9,13.96,13.88,13.96,1261005.0
2016-09-26 09:50:00,13.95,14.07,13.95,14.03,2615385.0,13.95,14.07,13.95,14.03,2615385.0
2016-09-26 10:00:00,14.04,14.05,14.0,14.02,1144905.0,14.04,14.05,14.0,14.02,1144905.0
2016-09-26 10:10:00,14.01,14.04,14.0,14.03,787065.0,14.01,14.04,14.0,14.03,787065.0
2016-09-26 10:20:00,14.03,14.03,13.96,13.97,833970.0,14.03,14.03,13.96,13.97,833970.0
2016-09-26 10:30:00,13.97,13.98,13.93,13.95,708840.0,13.97,13.98,13.93,13.95,708840.0
2016-09-26 10:40:00,13.94,13.95,13.91,13.92,684795.0,13.94,13.95,13.91,13.92,684795.0
2016-09-26 10:50:00,13.91,13.92,13.87,13.89,427950.0,13.91,13.92,13.87,13.89,427950.0
2016-09-26 11:00:00,13.88,13.89,13.86,13.88,647220.0,13.88,13.89,13.86,13.88,647220.0
2016-09-26 11:10:00,13.88,13.9,13.88,13.9,304890.0,13.88,13.9,13.88,13.9,304890.0
2016-09-26 11:20:00,13.89,13.91,13.87,13.88,531120.0,13.89,13.91,13.87,13.88,531120.0
2016-09-26 11:30:00,13.9,13.91,13.88,13.89,364320.0,13.9,13.91,13.88,13.89,364320.0
2016-09-26 11:40:00,13.89,13.92,13.89,13.91,314715.0,13.89,13.92,13.89,13.91,314715.0
2016-09-26 11:50:00,13.91,13.92,13.9,13.9,194925.0,13.91,13.92,13.9,13.9,194925.0
2016-09-26 12:00:00,13.91,13.93,13.9,13.92,241035.0,13.91,13.93,13.9,13.92,241035.0
2016-09-26 12:10:00,13.91,13.93,13.91,13.93,198990.0,13.91,13.93,13.91,13.93,198990.0
2016-09-26 12:20:00,13.92,13.93,13.9,13.91,228165.0,13.92,13.93,13.9,13.91,228165.0
2016-09-26 12:30:00,13.92,13.93,13.9,13.91,113520.0,13.92,13.93,13.9,13.91,113520.0
2016-09-26 12:40:00,13.91,13.91,13.89,13.9,403320.0,13.91,13.91,13.89,13.9,403320.0
2016-09-26 12:50:00,13.9,13.92,13.9,13.91,90105.0,13.9,13.92,13.9,13.91,90105.0
2016-09-26 13:00:00,13.92,13.95,13.91,13.94,692925.0,13.92,13.95,13.91,13.94,692925.0
2016-09-26 13:10:00,13.94,13.94,13.92,13.93,165180.0,13.94,13.94,13.92,13.93,165180.0
2016-09-26 13:20:00,13.94,13.95,13.93,13.94,168120.0,13.94,13.95,13.93,13.94,168120.0
2016-09-26 13:30:00,13.94,13.95,13.93,13.94,355515.0,13.94,13.95,13.93,13.94,355515.0
2016-09-26 13:40:00,13.94,13.95,13.91,13.93,342720.0,13.94,13.95,13.91,13.93,342720.0
2016-09-26 13:50:00,13.93,13.94,13.92,13.94,419670.0,13.93,13.94,13.92,13.94,419670.0
2016-09-26 14:00:00,13.94,13.95,13.92,13.92,295950.0,13.94,13.95,13.92,13.92,295950.0
2016-09-26 14:10:00,13.92,13.95,13.92,13.94,385965.0,13.92,13.95,13.92,13.94,385965.0
2016-09-26 14:20:00,13.94,13.94,13.92,13.93,532710.0,13.94,13.94,13.92,13.93,532710.0
2016-09-26 14:30:00,13.93,13.93,13.88,13.88,572505.0,13.93,13.93,13.88,13.88,572505.0
2016-09-26 14:40:00,13.88,13.9,13.88,13.9,339375.0,13.88,13.9,13.88,13.9,339375.0
2016-09-26 14:50:00,13.9,13.91,13.89,13.9,605025.0,13.9,13.91,13.89,13.9,605025.0
2016-09-26 15:00:00,13.89,13.92,13.88,13.89,436845.0,13.89,13.92,13.88,13.89,436845.0
2016-09-26 15:10:00,13.89,13.91,13.89,13.89,546285.0,13.89,13.91,13.89,13.89,546285.0
2016-09-26 15:20:00,13.89,13.93,13.89,13.92,586035.0,13.89,13.93,13.89,13.92,586035.0
2016-09-26 15:30:00,13.92,13.93,13.91,13.92,502980.0,13.92,13.93,13.91,13.92,502980.0
2016-09-26 15:40:00,13.92,13.93,13.91,13.93,690405.0,13.92,13.93,13.91,13.93,690405.0
2016-09-26 15:50:00,13.92,13.95,13.91,13.94,1764330.0,13.92,13.95,13.91,13.94,1764330.0
2016-09-27 09:30:00,13.98,14.0,13.95,13.95,1468890.0,13.98,14.0,13.95,13.95,1468890.0
2016-09-27 09:40:00,13.96,13.97,13.85,13.89,1134825.0,13.96,13.97,13.85,13.89,1134825.0
2016-09-27 09:50:00,13.89,13.92,13.86,13.87,1088505.0,13.89,13.92,13.86,13.87,1088505.0
2016-09-27 10:00:00,13.87,13.91,13.86,13.87,1341660.0,13.87,13.91,13.86,13.87,1341660.0
2016-09-27 10:10:00,13.87,13.87,13.81,13.83,1381185.0,13.87,13.87,13.81,13.83,1381185.0
2016-09-27 10:20:00,13.83,13.86,13.82,13.83,1220985.0,13.83,13.86,13.82,13.83,1220985.0
2016-09-27 10:30:00,13.82,13.82,13.76,13.76,1871295.0,13.82,13.82,13.76,13.76,1871295.0
2016-09-27 10:40:00,13.76,13.76,13.7,13.7,1638195.0,13.76,13.76,13.7,13.7,1638195.0
2016-09-27 10:50:00,13.71,13.72,13.65,13.67,1491765.0,13.71,13.72,13.65,13.67,1491765.0
2016-09-27 11:00:00,13.67,13.71,13.66,13.71,1092210.0,13.67,13.71,13.66,13.71,1092210.0
2016-09-27 11:10:00,13.71,13.76,13.71,13.73,1297335.0,13.71,13.76,13.71,13.73,1297335.0
2016-09-27 11:20:00,13.74,13.78,13.72,13.74,1188735.0,13.74,13.78,13.72,13.74,1188735.0
2016-09-27 11:30:00,13.74,13.78,13.74,13.75,684345.0,13.74,13.78,13.74,13.75,684345.0
2016-09-27 11:40:00,13.75,13.76,13.74,13.74,488280.0,13.75,13.76,13.74,13.74,488280.0
2016-09-27 11:50:00,13.75,13.75,13.71,13.73,907395.0,13.75,13.75,13.71,13.73,907395.0
2016-09-27 12:00:00,13.72,13.73,13.64,13.69,1695990.0,13.72,13.73,13.64,13.69,1695990.0
2016-09-27 12:10:00,13.69,13.72,13.68,13.71,438345.0,13.69,13.72,13.68,13.71,438345.0
2016-09-27 12:20:00,13.71,13.75,13.71,13.75,777720.0,13.71,13.75,13.71,13.75,777720.0
2016-09-27 12:30:00,13.75,13.76,13.73,13.75,392685.0,13.75,13.76,13.73,13.75,392685.0
2016-09-27 12:40:00,13.76,13.76,13.73,13.74,281985.0,13.76,13.76,13.73,13.74,281985.0
2016-09-27 12:50:00,13.74,13.77,13.74,13.77,512400.0,13.74,13.77,13.74,13.77,512400.0
2016-09-27 13:00:00,13.77,13.77,13.74,13.75,311145.0,13.77,13.77,13.74,13.75,311145.0
2016-09-27 13:10:00,13.75,13.76,13.74,13.76,140220.0,13.75,13.76,13.74,13.76,140220.0
2016-09-27 13:20:00,13.76,13.81,13.76,13.81,1032630.0,13.76,13.81,13.76,13.81,1032630.0
2016-09-27 13:30:00,13.81,13.83,13.76,13.79,559710.0,13.81,13.83,13.76,13.79,559710.0
2016-09-27 13:40:00,13.79,13.82,13.78,13.81,292770.0,13.79,13.82,13.78,13.81,292770.0
2016-09-27 13:50:00,13.81,13.82,13.76,13.79,486570.0,13.81,13.82,13.76,13.79,486570.0
2016-09-27 14:00:00,13.78,13.79,13.76,13.76,437565.0,13.78,13.79,13.76,13.76,437565.0
2016-09-27 14:10:00,13.76,13.8,13.75,13.77,701850.0,13.76,13.8,13.75,13.77,701850.0
2016-09-27 14:20:00,13.78,13.78,13.77,13.77,256035.0,13.78,13.78,13.77,13.77,256035.0
2016-09-27 14:30:00,13.77,13.78,13.74,13.75,495420.0,13.77,13.78,13.74,13.75,495420.0
2016-09-27 14:40:00,13.76,13.76,13.73,13.74,521655.0,13.76,13.76,13.73,13.74,521655.0
2016-09-27 14:50:00,13.74,13.75,13.72,13.75,406755.0,13.74,13.75,13.72,13.75,406755.0
2016-09-27 15:00:00,13.75,13.76,13.74,13.74,345540.0,13.75,13.76,13.74,13.74,345540.0
2016-09-27 15:10:00,13.74,13.74,13.7,13.71,813660.0,13.74,13.74,13.7,13.71,813660.0
2016-09-27 15:20:00,13.71,13.71,13.68,13.7,586665.0,13.71,13.71,13.68,13.7,586665.0
2016-09-27 15:30:00,13.7,13.7,13.67,13.69,555180.0,13.7,13.7,13.67,13.69,555180.0
2016-09-27 15:40:00,13.69,13.73,13.69,13.73,1079685.0,13.69,13.73,13.69,13.73,1079685.0
2016-09-27 15:50:00,13.72,13.76,13.72,13.73,3008010.0,13.72,13.76,13.72,13.73,3008010.0
2016-09-28 09:30:00,13.84,13.86,13.78,13.79,1605705.0,13.84,13.86,13.78,13.79,1605705.0
2016-09-28 09:40:00,13.79,13.88,13.76,13.84,1903050.0,13.79,13.88,13.76,13.84,1903050.0
2016-09-28 09:50:00,13.82,13.84,13.77,13.83,1503705.0,13.82,13.84,13.77,13.83,1503705.0
2016-09-28 10:00:00,13.82,13.84,13.8,13.82,757740.0,13.82,13.84,13.8,13.82,757740.0
2016-09-28 10:10:00,13.82,13.84,13.8,13.82,573420.0,13.82,13.84,13.8,13.82,573420.0
2016-09-28 10:20:00,13.82,13.82,13.78,13.81,419220.0,13.82,13.82,13.78,13.81,419220.0
2016-09-28 10:30:00,13.81,13.83,13.76,13.77,646800.0,13.81,13.83,13.76,13.77,646800.0
2016-09-28 10:40:00,13.77,13.77,13.73,13.73,431340.0,13.77,13.77,13.73,13.73,431340.0
2016-09-28 10:50:00,13.73,13.74,13.68,13.73,850095.0,13.73,13.74,13.68,13.73,850095.0
2016-09-28 11:00:00,13.73,13.75,13.73,13.74,325875.0,13.73,13.75,13.73,13.74,325875.0
2016-09-28 11:10:00,13.74,13.79,13.73,13.78,459900.0,13.74,13.79,13.73,13.78,459900.0
2016-09-28 11:20:00,13.79,13.79,13.75,13.78,212700.0,13.79,13.79,13.75,13.78,212700.0
2016-09-28 11:30:00,13.77,13.82,13.76,13.8,573465.0,13.77,13.82,13.76,13.8,573465.0
2016-09-28 11:40:00,13.8,13.81,13.79,13.81,336195.0,13.8,13.81,13.79,13.81,336195.0
2016-09-28 11:50:00,13.81,13.83,13.8,13.81,353850.0,13.81,13.83,13.8,13.81,353850.0
2016-09-28 12:00:00,13.81,13.81,13.78,13.79,251760.0,13.81,13.81,13.78,13.79,251760.0
2016-09-28 12:10:00,13.78,13.82,13.78,13.8,318990.0,13.78,13.82,13.78,13.8,318990.0
2016-09-28 12:20:00,13.79,13.81,13.78,13.8,173865.0,13.79,13.81,13.78,13.8,173865.0
2016-09-28 12:30:00,13.8,13.8,13.78,13.8,164370.0,13.8,13.8,13.78,13.8,164370.0
2016-09-28 12:40:00,13.8,13.83,13.79,13.79,241545.0,13.8,13.83,13.79,13.79,241545.0
2016-09-28 12:50:00,13.8,13.83,13.8,13.81,189885.0,13.8,13.83,13.8,13.81,189885.0
2016-09-28 13:00:00,13.81,13.81,13.78,13.79,187530.0,13.81,13.81,13.78,13.79,187530.0
2016-09-28 13:10:00,13.79,13.79,13.77,13.78,492570.0,13.79,13.79,13.77,13.78,492570.0
2016-09-28 13:20:00,13.78,13.79,13.76,13.78,360060.0,13.78,13.79,13.76,13.78,360060.0
2016-09-28 13:30:00,13.77,13.77,13.76,13.77,317430.0,13.77,13.77,13.76,13.77,317430.0
2016-09-28 13:40:00,13.77,13.8,13.77,13.79,692145.0,13.77,13.8,13.77,13.79,692145.0
2016-09-28 13:50:00,13.79,13.79,13.76,13.76,381675.0,13.79,13.79,13.76,13.76,381675.0
2016-09-28 14:00:00,13.77,13.77,13.73,13.74,600210.0,13.77,13.77,13.73,13.74,600210.0
2016-09-28 14:10:00,13.74,13.77,13.74,13.77,274680.0,13.74,13.77,13.74,13.77,274680.0
2016-09-28 14:20:00,13.76,13.78,13.74,13.76,398205.0,13.76,13.78,13.74,13.76,398205.0
2016-09-28 14:30:00,13.76,13.78,13.74,13.75,183465.0,13.76,13.78,13.74,13.75,183465.0
2016-09-28 14:40:00,13.75,13.77,13.75,13.77,269145.0,13.75,13.77,13.75,13.77,269145.0
2016-09-28 14:50:00,13.77,13.77,13.73,13.75,334560.0,13.77,13.77,13.73,13.75,334560.0
2016-09-28 15:00:00,13.75,13.75,13.73,13.74,302775.0,13.75,13.75,13.73,13.74,302775.0
2016-09-28 15:10:00,13.74,13.76,13.73,13.75,316890.0,13.74,13.76,13.73,13.75,316890.0
2016-09-28 15:20:00,13.74,13.76,13.74,13.76,213165.0,13.74,13.76,13.74,13.76,213165.0
2016-09-28 15:30:00,13.76,13.76,13.75,13.75,172170.0,13.76,13.76,13.75,13.75,172170.0
2016-09-28 15:40:00,13.75,13.79,13.75,13.77,864675.0,13.75,13.79,13.75,13.77,864675.0
2016-09-28 15:50:00,13.77,13.78,13.75,13.75,1637655.0,13.77,13.78,13.75,13.75,1637655.0
2016-09-29 09:30:00,13.71,13.75,13.67,13.73,1850070.0,13.71,13.75,13.67,13.73,1850070.0
2016-09-29 09:40:00,13.73,13.82,13.71,13.76,1548930.0,13.73,13.82,13.71,13.76,1548930.0
2016-09-29 09:50:00,13.74,13.79,13.74,13.77,383520.0,13.74,13.79,13.74,13.77,383520.0
2016-09-29 10:00:00,13.78,13.82,13.72,13.74,1601160.0,13.78,13.82,13.72,13.74,1601160.0
2016-09-29 10:10:00,13.74,13.76,13.63,13.67,1538265.0,13.74,13.76,13.63,13.67,1538265.0
2016-09-29 10:20:00,13.67,13.7,13.64,13.64,798930.0,13.67,13.7,13.64,13.64,798930.0
2016-09-29 10:30:00,13.64,13.64,13.57,13.61,2658930.0,13.64,13.64,13.57,13.61,2658930.0
2016-09-29 10:40:00,13.61,13.65,13.59,13.6,775365.0,13.61,13.65,13.59,13.6,775365.0
2016-09-29 10:50:00,13.61,13.63,13.59,13.61,363045.0,13.61,13.63,13.59,13.61,363045.0
2016-09-29 11:00:00,13.61,13.64,13.6,13.62,420180.0,13.61,13.64,13.6,13.62,420180.0
2016-09-29 11:10:00,13.62,13.62,13.59,13.62,582480.0,13.62,13.62,13.59,13.62,582480.0
2016-09-29 11:20:00,13.61,13.64,13.61,13.61,418020.0,13.61,13.64,13.61,13.61,418020.0
2016-09-29 11:30:00,13.6,13.64,13.6,13.62,587445.0,13.6,13.64,13.6,13.62,587445.0
2016-09-29 11:40:00,13.63,13.63,13.6,13.6,505560.0,13.63,13.63,13.6,13.6,505560.0
2016-09-29 11:50:00,13.59,13.63,13.59,13.61,323625.0,13.59,13.63,13.59,13.61,323625.0
2016-09-29 12:00:00,13.61,13.62,13.59,13.6,195555.0,13.61,13.62,13.59,13.6,195555.0
2016-09-29 12:10:00,13.61,13.61,13.59,13.59,345000.0,13.61,13.61,13.59,13.59,345000.0
2016-09-29 12:20:00,13.59,13.6,13.58,13.59,475125.0,13.59,13.6,13.58,13.59,475125.0
2016-09-29 12:30:00,13.59,13.6,13.56,13.57,649425.0,13.59,13.6,13.56,13.57,649425.0
2016-09-29 12:40:00,13.57,13.58,13.51,13.53,1128105.0,13.57,13.58,13.51,13.53,1128105.0
2016-09-29 12:50:00,13.52,13.55,13.51,13.51,520125.0,13.52,13.55,13.51,13.51,520125.0
2016-09-29 13:00:00,13.52,13.53,13.47,13.51,1181460.0,13.52,13.53,13.47,13.51,1181460.0
2016-09-29 13:10:00,13.52,13.55,13.5,13.52,618990.0,13.52,13.55,13.5,13.52,618990.0
2016-09-29 13:20:00,13.51,13.54,13.5,13.53,269610.0,13.51,13.54,13.5,13.53,269610.0
2016-09-29 13:30:00,13.53,13.56,13.53,13.54,441975.0,13.53,13.56,13.53,13.54,441975.0
2016-09-29 13:40:00,13.53,13.53,13.49,13.5,390825.0,13.53,13.53,13.49,13.5,390825.0
2016-09-29 13:50:00,13.51,13.51,13.47,13.5,563715.0,13.51,13.51,13.47,13.5,563715.0
2016-09-29 14:00:00,13.5,13.52,13.48,13.51,330870.0,13.5,13.52,13.48,13.51,330870.0
2016-09-29 14:10:00,13.51,13.54,13.5,13.54,575730.0,13.51,13.54,13.5,13.54,575730.0
2016-09-29 14:20:00,13.53,13.58,13.53,13.57,783600.0,13.53,13.58,13.53,13.57,783600.0
2016-09-29 14:30:00,13.57,13.58,13.54,13.54,454260.0,13.57,13.58,13.54,13.54,454260.0
2016-09-29 14:40:00,13.54,13.55,13.52,13.54,384795.0,13.54,13.55,13.52,13.54,384795.0
2016-09-29 14:50:00,13.54,13.55,13.49,13.52,593235.0,13.54,13.55,13.49,13.52,593235.0
2016-09-29 15:00:00,13.53,13.53,13.49,13.51,336345.0,13.53,13.53,13.49,13.51,336345.0
2016-09-29 15:10:00,13.5,13.51,13.49,13.49,626985.0,13.5,13.51,13.49,13.49,626985.0
2016-09-29 15:20:00,13.49,13.51,13.48,13.49,532785.0,13.49,13.51,13.48,13.49,532785.0
2016-09-29 15:30:00,13.49,13.5,13.47,13.48,1138290.0,13.49,13.5,13.47,13.48,1138290.0
2016-09-29 15:40:00,13.48,13.49,13.44,13.45,1691100.0,13.48,13.49,13.44,13.45,1691100.0
2016-09-29 15:50:00,13.45,13.45,13.37,13.38,4158735.0,13.45,13.45,13.37,13.38,4158735.0
2016-09-30 09:30:00,13.49,13.53,13.38,13.42,1774905.0,13.49,13.53,13.38,13.42,1774905.0
2016-09-30 09:40:00,13.41,13.41,13.31,13.33,2090265.0,13.41,13.41,13.31,13.33,2090265.0
2016-09-30 09:50:00,13.33,13.43,13.3,13.41,1316400.0,13.33,13.43,13.3,13.41,1316400.0
2016-09-30 10:00:00,13.4,13.45,13.39,13.45,424155.0,13.4,13.45,13.39,13.45,424155.0
2016-09-30 10:10:00,13.45,13.49,13.36,13.39,905340.0,13.45,13.49,13.36,13.39,905340.0
2016-09-30 10:20:00,13.38,13.44,13.35,13.43,1237095.0,13.38,13.44,13.35,13.43,1237095.0
2016-09-30 10:30:00,13.43,13.45,13.41,13.42,400350.0,13.43,13.45,13.41,13.42,400350.0
2016-09-30 10:40:00,13.42,13.43,13.41,13.42,313320.0,13.42,13.43,13.41,13.42,313320.0
2016-09-30 10:50:00,13.42,13.49,13.42,13.49,787800.0,13.42,13.49,13.42,13.49,787800.0
2016-09-30 11:00:00,13.48,13.5,13.45,13.45,533040.0,13.48,13.5,13.45,13.45,533040.0
2016-09-30 11:10:00,13.46,13.5,13.45,13.5,441915.0,13.46,13.5,13.45,13.5,441915.0
2016-09-30 11:20:00,13.5,13.56,13.48,13.56,967755.0,13.5,13.56,13.48,13.56,967755.0
2016-09-30 11:30:00,13.57,13.67,13.57,13.65,2158410.0,13.57,13.67,13.57,13.65,2158410.0
2016-09-30 11:40:00,13.64,13.66,13.59,13.6,1054170.0,13.64,13.66,13.59,13.6,1054170.0
2016-09-30 11:50:00,13.59,13.62,13.58,13.59,379770.0,13.59,13.62,13.58,13.59,379770.0
2016-09-30 12:00:00,13.59,13.62,13.58,13.6,606855.0,13.59,13.62,13.58,13.6,606855.0
2016-09-30 12:10:00,13.6,13.6,13.57,13.58,433665.0,13.6,13.6,13.57,13.58,433665.0
2016-09-30 12:20:00,13.58,13.6,13.58,13.58,397140.0,13.58,13.6,13.58,13.58,397140.0
2016-09-30 12:30:00,13.59,13.61,13.58,13.6,276120.0,13.59,13.61,13.58,13.6,276120.0
2016-09-30 12:40:00,13.61,13.61,13.58,13.58,170835.0,13.61,13.61,13.58,13.58,170835.0
2016-09-30 12:50:00,13.59,13.63,13.59,13.63,418740.0,13.59,13.63,13.59,13.63,418740.0
2016-09-30 13:00:00,13.62,13.66,13.62,13.65,1148220.0,13.62,13.66,13.62,13.65,1148220.0
2016-09-30 13:10:00,13.64,13.64,13.6,13.61,347625.0,13.64,13.64,13.6,13.61,347625.0
2016-09-30 13:20:00,13.61,13.63,13.61,13.62,234900.0,13.61,13.63,13.61,13.62,234900.0
2016-09-30 13:30:00,13.61,13.64,13.61,13.62,180825.0,13.61,13.64,13.61,13.62,180825.0
2016-09-30 13:40:00,13.63,13.63,13.61,13.63,194490.0,13.63,13.63,13.61,13.63,194490.0
2016-09-30 13:50:00,13.62,13.64,13.61,13.63,322155.0,13.62,13.64,13.61,13.63,322155.0
2016-09-30 14:00:00,13.62,13.64,13.62,13.63,428610.0,13.62,13.64,13.62,13.63,428610.0
2016-09-30 14:10:00,13.62,13.63,13.6,13.6,302490.0,13.62,13.63,13.6,13.6,302490.0
2016-09-30 14:20:00,13.61,13.61,13.58,13.59,430650.0,13.61,13.61,13.58,13.59,430650.0
2016-09-30 14:30:00,13.59,13.61,13.59,13.61,242700.0,13.59,13.61,13.59,13.61,242700.0
2016-09-30 14:40:00,13.6,13.61,13.59,13.59,191355.0,13.6,13.61,13.59,13.59,191355.0
2016-09-30 14:50:00,13.59,13.64,13.58,13.61,713535.0,13.59,13.64,13.58,13.61,713535.0
2016-09-30 15:00:00,13.6,13.61,13.54,13.56,885525.0,13.6,13.61,13.54,13.56,885525.0
2016-09-30 15:10:00,13.56,13.59,13.56,13.56,686055.0,13.56,13.59,13.56,13.56,686055.0
2016-09-30 15:20:00,13.56,13.57,13.55,13.55,520230.0,13.56,13.57,13.55,13.55,520230.0
2016-09-30 15:30:00,13.55,13.56,13.54,13.55,602550.0,13.55,13.56,13.54,13.55,602550.0
2016-09-30 15:40:00,13.55,13.58,13.54,13.57,1277280.0,13.55,13.58,13.54,13.57,1277280.0
2016-09-30 15:50:00,13.57,13.61,13.56,13.6,3647955.0,13.57,13.61,13.56,13.6,3647955.0
2016-10-03 09:30:00,14.04,14.15,13.88,13.93,10829160.0,14.04,14.15,13.88,13.93,10829160.0
2016-10-03 09:40:00,13.94,14.04,13.94,14.01,5337420.0,13.94,14.04,13.94,14.01,5337420.0
2016-10-03 09:50:00,14.01,14.17,14.01,14.15,7324545.0,14.01,14.17,14.01,14.15,7324545.0
2016-10-03 10:00:00,14.15,14.35,14.15,14.34,8475570.0,14.15,14.35,14.15,14.34,8475570.0
2016-10-03 10:10:00,14.35,14.38,14.25,14.26,6687465.0,14.35,14.38,14.25,14.26,6687465.0
2016-10-03 10:20:00,14.26,14.33,14.24,14.29,2721030.0,14.26,14.33,14.24,14.29,2721030.0
2016-10-03 10:30:00,14.29,14.33,14.22,14.27,2327445.0,14.29,14.33,14.22,14.27,2327445.0
2016-10-03 10:40:00,14.27,14.28,14.17,14.22,2185695.0,14.27,14.28,14.17,14.22,2185695.0
2016-10-03 10:50:00,14.22,14.25,14.18,14.2,1915050.0,14.22,14.25,14.18,14.2,1915050.0
2016-10-03 11:00:00,14.2,14.21,14.15,14.18,2112345.0,14.2,14.21,14.15,14.18,2112345.0
2016-10-03 11:10:00,14.18,14.28,14.18,14.26,1663575.0,14.18,14.28,14.18,14.26,1663575.0
2016-10-03 11:20:00,14.26,14.28,14.2,14.22,1671690.0,14.26,14.28,14.2,14.22,1671690.0
2016-10-03 11:30:00,14.22,14.25,14.19,14.21,727935.0,14.22,14.25,14.19,14.21,727935.0
2016-10-03 11:40:00,14.22,14.22,14.18,14.18,1076130.0,14.22,14.22,14.18,14.18,1076130.0
2016-10-03 11:50:00,14.18,14.24,14.17,14.22,1299780.0,14.18,14.24,14.17,14.22,1299780.0
2016-10-03 12:00:00,14.23,14.24,14.2,14.21,425385.0,14.23,14.24,14.2,14.21,425385.0
2016-10-03 12:10:00,14.21,14.23,14.18,14.22,844770.0,14.21,14.23,14.18,14.22,844770.0
2016-10-03 12:20:00,14.23,14.23,14.21,14.23,572610.0,14.23,14.23,14.21,14.23,572610.0
2016-10-03 12:30:00,14.23,14.23,14.19,14.21,618135.0,14.23,14.23,14.19,14.21,618135.0
2016-10-03 12:40:00,14.21,14.22,14.19,14.21,490380.0,14.21,14.22,14.19,14.21,490380.0
2016-10-03 12:50:00,14.21,14.22,14.18,14.21,516600.0,14.21,14.22,14.18,14.21,516600.0
2016-10-03 13:00:00,14.2,14.21,14.16,14.16,553335.0,14.2,14.21,14.16,14.16,553335.0
2016-10-03 13:10:00,14.16,14.2,14.15,14.16,595635.0,14.16,14.2,14.15,14.16,595635.0
2016-10-03 13:20:00,14.16,14.21,14.16,14.2,706020.0,14.16,14.21,14.16,14.2,706020.0
2016-10-03 13:30:00,14.2,14.22,14.19,14.21,384600.0,14.2,14.22,14.19,14.21,384600.0
2016-10-03 13:40:00,14.21,14.22,14.2,14.2,386925.0,14.21,14.22,14.2,14.2,386925.0
2016-10-03 13:50:00,14.2,14.23,14.2,14.21,413025.0,14.2,14.23,14.2,14.21,413025.0
2016-10-03 14:00:00,14.21,14.3,14.21,14.27,1831740.0,14.21,14.3,14.21,14.27,1831740.0
2016-10-03 14:10:00,14.27,14.31,14.26,14.31,1388400.0,14.27,14.31,14.26,14.31,1388400.0
2016-10-03 14:20:00,14.31,14.32,14.26,14.28,1022535.0,14.31,14.32,14.26,14.28,1022535.0
2016-10-03 14:30:00,14.28,14.28,14.24,14.26,520980.0,14.28,14.28,14.24,14.26,520980.0
2016-10-03 14:40:00,14.27,14.3,14.25,14.27,484365.0,14.27,14.3,14.25,14.27,484365.0
2016-10-03 14:50:00,14.26,14.28,14.21,14.23,997005.0,14.26,14.28,14.21,14.23,997005.0
2016-10-03 15:00:00,14.23,14.23,14.21,14.22,475335.0,14.23,14.23,14.21,14.22,475335.0
2016-10-03 15:10:00,14.21,14.26,14.21,14.23,754935.0,14.21,14.26,14.21,14.23,754935.0
2016-10-03 15:20:00,14.22,14.24,14.21,14.22,446490.0,14.22,14.24,14.21,14.22,446490.0
2016-10-03 15:30:00,14.22,14.28,14.22,14.25,1463970.0,14.22,14.28,14.22,14.25,1463970.0
2016-10-03 15:40:00,14.25,14.28,14.24,14.26,1384020.0,14.25,14.28,14.24,14.26,1384020.0
2016-10-03 15:50:00,14.26,14.27,14.23,14.24,2669205.0,14.26,14.27,14.23,14.24,2669205.0
2016-10-04 09:30:00,14.21,14.21,14.02,14.11,4847640.0,14.21,14.21,14.02,14.11,4847640.0
2016-10-04 09:40:00,14.11,14.13,13.92,13.98,6257160.0,14.11,14.13,13.92,13.98,6257160.0
2016-10-04 09:50:00,13.99,14.05,13.94,14.04,1812135.0,13.99,14.05,13.94,14.04,1812135.0
2016-10-04 10:00:00,14.04,14.07,13.97,14.02,1351905.0,14.04,14.07,13.97,14.02,1351905.0
2016-10-04 10:10:00,14.03,14.1,14.02,14.06,2639910.0,14.03,14.1,14.02,14.06,2639910.0
2016-10-04 10:20:00,14.06,14.07,14.01,14.01,1149180.0,14.06,14.07,14.01,14.01,1149180.0
2016-10-04 10:30:00,14.01,14.03,13.98,14.03,1330695.0,14.01,14.03,13.98,14.03,1330695.0
2016-10-04 10:40:00,14.02,14.06,14.02,14.05,657480.0,14.02,14.06,14.02,14.05,657480.0
2016-10-04 10:50:00,14.05,14.06,14.0,14.04,789045.0,14.05,14.06,14.0,14.04,789045.0
2016-10-04 11:00:00,14.04,14.06,14.0,14.05,1069410.0,14.04,14.06,14.0,14.05,1069410.0
2016-10-04 11:10:00,14.04,14.06,14.02,14.06,826560.0,14.04,14.06,14.02,14.06,826560.0
2016-10-04 11:20:00,14.06,14.13,14.05,14.11,1834635.0,14.06,14.13,14.05,14.11,1834635.0
2016-10-04 11:30:00,14.12,14.14,14.09,14.1,948285.0,14.12,14.14,14.09,14.1,948285.0
2016-10-04 11:40:00,14.1,14.15,14.1,14.13,682515.0,14.1,14.15,14.1,14.13,682515.0
2016-10-04 11:50:00,14.14,14.14,14.07,14.11,680595.0,14.14,14.14,14.07,14.11,680595.0
2016-10-04 12:00:00,14.1,14.15,14.1,14.13,798465.0,14.1,14.15,14.1,14.13,798465.0
2016-10-04 12:10:00,14.13,14.17,14.09,14.16,852255.0,14.13,14.17,14.09,14.16,852255.0
2016-10-04 12:20:00,14.16,14.18,14.15,14.16,656220.0,14.16,14.18,14.15,14.16,656220.0
2016-10-04 12:30:00,14.16,14.18,14.13,14.18,452760.0,14.16,14.18,14.13,14.18,452760.0
2016-10-04 12:40:00,14.17,14.2,14.17,14.19,476310.0,14.17,14.2,14.17,14.19,476310.0
2016-10-04 12:50:00,14.19,14.22,14.15,14.19,691230.0,14.19,14.22,14.15,14.19,691230.0
2016-10-04 13:00:00,14.2,14.22,14.13,14.13,607785.0,14.2,14.22,14.13,14.13,607785.0
2016-10-04 13:10:00,14.12,14.17,14.12,14.15,503115.0,14.12,14.17,14.12,14.15,503115.0
2016-10-04 13:20:00,14.14,14.15,14.08,14.09,731310.0,14.14,14.15,14.08,14.09,731310.0
2016-10-04 13:30:00,14.1,14.16,14.1,14.12,499080.0,14.1,14.16,14.1,14.12,499080.0
2016-10-04 13:40:00,14.12,14.12,14.08,14.12,547140.0,14.12,14.12,14.08,14.12,547140.0
2016-10-04 13:50:00,14.13,14.14,14.11,14.14,506040.0,14.13,14.14,14.11,14.14,506040.0
2016-10-04 14:00:00,14.13,14.17,14.13,14.16,447255.0,14.13,14.17,14.13,14.16,447255.0
2016-10-04 14:10:00,14.16,14.2,14.15,14.15,429300.0,14.16,14.2,14.15,14.15,429300.0
2016-10-04 14:20:00,14.16,14.2,14.15,14.19,513255.0,14.16,14.2,14.15,14.19,513255.0
2016-10-04 14:30:00,14.19,14.2,14.17,14.18,628485.0,14.19,14.2,14.17,14.18,628485.0
2016-10-04 14:40:00,14.19,14.19,14.15,14.15,454110.0,14.19,14.19,14.15,14.15,454110.0
2016-10-04 14:50:00,14.15,14.16,14.11,14.13,595575.0,14.15,14.16,14.11,14.13,595575.0
2016-10-04 15:00:00,14.13,14.15,14.11,14.13,717540.0,14.13,14.15,14.11,14.13,717540.0
2016-10-04 15:10:00,14.12,14.13,14.06,14.08,1020915.0,14.12,14.13,14.06,14.08,1020915.0
2016-10-04 15:20:00,14.08,14.1,14.06,14.09,936660.0,14.08,14.1,14.06,14.09,936660.0
2016-10-04 15:30:00,14.1,14.13,14.09,14.12,810555.0,14.1,14.13,14.09,14.12,810555.0
2016-10-04 15:40:00,14.12,14.14,14.11,14.11,1177830.0,14.12,14.14,14.11,14.11,1177830.0
2016-10-04 15:50:00,14.11,14.12,14.09,14.09,2586165.0,14.11,14.12,14.09,14.09,2586165.0
2016-10-05 09:30:00,14.15,14.17,14.11,14.14,914580.0,14.15,14.17,14.11,14.14,914580.0
2016-10-05 09:40:00,14.14,14.19,14.13,14.19,1088970.0,14.14,14.19,14.13,14.19,1088970.0
2016-10-05 09:50:00,14.2,14.21,14.14,14.19,658020.0,14.2,14.21,14.14,14.19,658020.0
2016-10-05 10:00:00,14.2,14.21,14.14,14.16,1258965.0,14.2,14.21,14.14,14.16,1258965.0
2016-10-05 10:10:00,14.16,14.19,14.16,14.17,358380.0,14.16,14.19,14.16,14.17,358380.0
2016-10-05 10:20:00,14.17,14.2,14.17,14.2,581085.0,14.17,14.2,14.17,14.2,581085.0
2016-10-05 10:30:00,14.2,14.2,14.14,14.18,485340.0,14.2,14.2,14.14,14.18,485340.0
2016-10-05 10:40:00,14.18,14.19,14.11,14.13,839865.0,14.18,14.19,14.11,14.13,839865.0
2016-10-05 10:50:00,14.13,14.14,14.08,14.1,671340.0,14.13,14.14,14.08,14.1,671340.0
2016-10-05 11:00:00,14.09,14.09,14.02,14.04,972390.0,14.09,14.09,14.02,14.04,972390.0
2016-10-05 11:10:00,14.04,14.06,14.0,14.05,1066290.0,14.04,14.06,14.0,14.05,1066290.0
2016-10-05 11:20:00,14.05,14.06,14.01,14.03,511710.0,14.05,14.06,14.01,14.03,511710.0
2016-10-05 11:30:00,14.03,14.04,14.02,14.03,392640.0,14.03,14.04,14.02,14.03,392640.0
2016-10-05 11:40:00,14.03,14.05,14.03,14.04,296460.0,14.03,14.05,14.03,14.04,296460.0
2016-10-05 11:50:00,14.04,14.07,14.04,14.05,486300.0,14.04,14.07,14.04,14.05,486300.0
2016-10-05 12:00:00,14.06,14.08,14.05,14.06,581040.0,14.06,14.08,14.05,14.06,581040.0
2016-10-05 12:10:00,14.06,14.12,14.06,14.11,626940.0,14.06,14.12,14.06,14.11,626940.0
2016-10-05 12:20:00,14.1,14.12,14.09,14.1,415830.0,14.1,14.12,14.09,14.1,415830.0
2016-10-05 12:30:00,14.1,14.12,14.09,14.11,516345.0,14.1,14.12,14.09,14.11,516345.0
2016-10-05 12:40:00,14.11,14.12,14.1,14.11,211125.0,14.11,14.12,14.1,14.11,211125.0
2016-10-05 12:50:00,14.11,14.12,14.06,14.08,625305.0,14.11,14.12,14.06,14.08,625305.0
2016-10-05 13:00:00,14.09,14.1,14.07,14.07,209535.0,14.09,14.1,14.07,14.07,209535.0
2016-10-05 13:10:00,14.07,14.08,14.05,14.06,280215.0,14.07,14.08,14.05,14.06,280215.0
2016-10-05 13:20:00,14.06,14.06,14.04,14.06,224505.0,14.06,14.06,14.04,14.06,224505.0
2016-10-05 13:30:00,14.05,14.08,14.04,14.05,239175.0,14.05,14.08,14.04,14.05,239175.0
2016-10-05 13:40:00,14.05,14.08,14.05,14.07,207495.0,14.05,14.08,14.05,14.07,207495.0
2016-10-05 13:50:00,14.07,14.07,14.04,14.05,276720.0,14.07,14.07,14.04,14.05,276720.0
2016-10-05 14:00:00,14.05,14.06,14.02,14.03,204060.0,14.05,14.06,14.02,14.03,204060.0
2016-10-05 14:10:00,14.03,14.04,14.02,14.04,268050.0,14.03,14.04,14.02,14.04,268050.0
2016-10-05 14:20:00,14.04,14.05,14.03,14.03,228495.0,14.04,14.05,14.03,14.03,228495.0
2016-10-05 14:30:00,14.03,14.03,14.02,14.03,239820.0,14.03,14.03,14.02,14.03,239820.0
2016-10-05 14:40:00,14.02,14.05,14.02,14.02,311445.0,14.02,14.05,14.02,14.02,311445.0
2016-10-05 14:50:00,14.02,14.04,14.02,14.04,273765.0,14.02,14.04,14.02,14.04,273765.0
2016-10-05 15:00:00,14.04,14.04,14.03,14.03,144480.0,14.04,14.04,14.03,14.03,144480.0
2016-10-05 15:10:00,14.03,14.04,14.01,14.01,360915.0,14.03,14.04,14.01,14.01,360915.0
2016-10-05 15:20:00,14.01,14.02,13.97,13.97,658380.0,14.01,14.02,13.97,13.97,658380.0
2016-10-05 15:30:00,13.97,13.98,13.94,13.94,1234785.0,13.97,13.98,13.94,13.94,1234785.0
2016-10-05 15:40:00,13.94,13.94,13.91,13.91,1553145.0,13.94,13.94,13.91,13.91,1553145.0
2016-10-05 15:50:00,13.91,13.92,13.87,13.9,2607960.0,13.91,13.92,13.87,13.9,2607960.0
2016-10-06 09:30:00,13.5,13.61,13.43,13.48,5697090.0,13.5,13.61,13.43,13.48,5697090.0
2016-10-06 09:40:00,13.47,13.56,13.43,13.53,3531330.0,13.47,13.56,13.43,13.53,3531330.0
2016-10-06 09:50:00,13.53,13.54,13.44,13.45,3720750.0,13.53,13.54,13.44,13.45,3720750.0
2016-10-06 10:00:00,13.45,13.47,13.37,13.37,6955155.0,13.45,13.47,13.37,13.37,6955155.0
2016-10-06 10:10:00,13.37,13.4,13.35,13.39,3056325.0,13.37,13.4,13.35,13.39,3056325.0
2016-10-06 10:20:00,13.39,13.42,13.35,13.41,2169720.0,13.39,13.42,13.35,13.41,2169720.0
2016-10-06 10:30:00,13.41,13.48,13.4,13.44,2029395.0,13.41,13.48,13.4,13.44,2029395.0
2016-10-06 10:40:00,13.45,13.53,13.45,13.53,2001090.0,13.45,13.53,13.45,13.53,2001090.0
2016-10-06 10:50:00,13.52,13.53,13.46,13.46,955620.0,13.52,13.53,13.46,13.46,955620.0
2016-10-06 11:00:00,13.46,13.47,13.4,13.4,834390.0,13.46,13.47,13.4,13.4,834390.0
2016-10-06 11:10:00,13.4,13.42,13.37,13.39,1284150.0,13.4,13.42,13.37,13.39,1284150.0
2016-10-06 11:20:00,13.39,13.41,13.36,13.37,2433600.0,13.39,13.41,13.36,13.37,2433600.0
2016-10-06 11:30:00,13.37,13.42,13.37,13.42,1206210.0,13.37,13.42,13.37,13.42,1206210.0
2016-10-06 11:40:00,13.41,13.42,13.38,13.41,861225.0,13.41,13.42,13.38,13.41,861225.0
2016-10-06 11:50:00,13.41,13.44,13.4,13.41,1232160.0,13.41,13.44,13.4,13.41,1232160.0
2016-10-06 12:00:00,13.42,13.43,13.4,13.42,784905.0,13.42,13.43,13.4,13.42,784905.0
2016-10-06 12:10:00,13.42,13.43,13.41,13.41,718710.0,13.42,13.43,13.41,13.41,718710.0
2016-10-06 12:20:00,13.41,13.43,13.37,13.37,1198740.0,13.41,13.43,13.37,13.37,1198740.0
2016-10-06 12:30:00,13.38,13.41,13.37,13.39,496095.0,13.38,13.41,13.37,13.39,496095.0
2016-10-06 12:40:00,13.39,13.42,13.39,13.42,813645.0,13.39,13.42,13.39,13.42,813645.0
2016-10-06 12:50:00,13.42,13.43,13.4,13.41,643950.0,13.42,13.43,13.4,13.41,643950.0
2016-10-06 13:00:00,13.4,13.41,13.38,13.38,1120785.0,13.4,13.41,13.38,13.38,1120785.0
2016-10-06 13:10:00,13.38,13.41,13.37,13.4,655875.0,13.38,13.41,13.37,13.4,655875.0
2016-10-06 13:20:00,13.39,13.4,13.37,13.38,383520.0,13.39,13.4,13.37,13.38,383520.0
2016-10-06 13:30:00,13.38,13.42,13.38,13.41,1206045.0,13.38,13.42,13.38,13.41,1206045.0
2016-10-06 13:40:00,13.41,13.43,13.41,13.42,706320.0,13.41,13.43,13.41,13.42,706320.0
2016-10-06 13:50:00,13.42,13.42,13.39,13.4,765855.0,13.42,13.42,13.39,13.4,765855.0
2016-10-06 14:00:00,13.39,13.42,13.39,13.42,473145.0,13.39,13.42,13.39,13.42,473145.0
2016-10-06 14:10:00,13.41,13.42,13.41,13.42,495210.0,13.41,13.42,13.41,13.42,495210.0
2016-10-06 14:20:00,13.41,13.46,13.41,13.44,782430.0,13.41,13.46,13.41,13.44,782430.0
2016-10-06 14:30:00,13.44,13.45,13.41,13.42,526395.0,13.44,13.45,13.41,13.42,526395.0
2016-10-06 14:40:00,13.42,13.42,13.38,13.39,465345.0,13.42,13.42,13.38,13.39,465345.0
2016-10-06 14:50:00,13.4,13.41,13.38,13.38,675045.0,13.4,13.41,13.38,13.38,675045.0
2016-10-06 15:00:00,13.38,13.42,13.38,13.42,649590.0,13.38,13.42,13.38,13.42,649590.0
2016-10-06 15:10:00,13.41,13.41,13.39,13.4,441615.0,13.41,13.41,13.39,13.4,441615.0
2016-10-06 15:20:00,13.4,13.43,13.4,13.41,916455.0,13.4,13.43,13.4,13.41,916455.0
2016-10-06 15:30:00,13.41,13.45,13.4,13.44,1361925.0,13.41,13.45,13.4,13.44,1361925.0
2016-10-06 15:40:00,13.44,13.44,13.42,13.42,1044525.0,13.44,13.44,13.42,13.42,1044525.0
2016-10-06 15:50:00,13.42,13.42,13.4,13.41,3032910.0,13.42,13.42,13.4,13.41,3032910.0
2016-10-07 09:30:00,13.4,13.42,13.23,13.31,3836460.0,13.4,13.42,13.23,13.31,3836460.0
2016-10-07 09:40:00,13.32,13.32,13.23,13.24,1999620.0,13.32,13.32,13.23,13.24,1999620.0
2016-10-07 09:50:00,13.25,13.33,13.24,13.3,1890015.0,13.25,13.33,13.24,13.3,1890015.0
2016-10-07 10:00:00,13.3,13.35,13.29,13.31,1136760.0,13.3,13.35,13.29,13.31,1136760.0
2016-10-07 10:10:00,13.31,13.31,13.23,13.27,1554870.0,13.31,13.31,13.23,13.27,1554870.0
2016-10-07 10:20:00,13.26,13.3,13.26,13.28,738390.0,13.26,13.3,13.26,13.28,738390.0
2016-10-07 10:30:00,13.28,13.29,13.25,13.29,800295.0,13.28,13.29,13.25,13.29,800295.0
2016-10-07 10:40:00,13.29,13.29,13.24,13.26,516420.0,13.29,13.29,13.24,13.26,516420.0
2016-10-07 10:50:00,13.26,13.27,13.22,13.22,739845.0,13.26,13.27,13.22,13.22,739845.0
2016-10-07 11:00:00,13.22,13.23,13.2,13.22,1724805.0,13.22,13.23,13.2,13.22,1724805.0
2016-10-07 11:10:00,13.21,13.21,13.18,13.18,1639290.0,13.21,13.21,13.18,13.18,1639290.0
2016-10-07 11:20:00,13.18,13.18,13.11,13.13,3186630.0,13.18,13.18,13.11,13.13,3186630.0
2016-10-07 11:30:00,13.13,13.17,13.13,13.13,1074135.0,13.13,13.17,13.13,13.13,1074135.0
2016-10-07 11:40:00,13.13,13.17,13.13,13.14,801225.0,13.13,13.17,13.13,13.14,801225.0
2016-10-07 11:50:00,13.14,13.17,13.14,13.16,640485.0,13.14,13.17,13.14,13.16,640485.0
2016-10-07 12:00:00,13.16,13.18,13.15,13.16,876060.0,13.16,13.18,13.15,13.16,876060.0
2016-10-07 12:10:00,13.16,13.16,13.11,13.15,836070.0,13.16,13.16,13.11,13.15,836070.0
2016-10-07 12:20:00,13.14,13.15,13.12,13.13,713250.0,13.14,13.15,13.12,13.13,713250.0
2016-10-07 12:30:00,13.13,13.15,13.12,13.13,410325.0,13.13,13.15,13.12,13.13,410325.0
2016-10-07 12:40:00,13.13,13.14,13.12,13.13,365760.0,13.13,13.14,13.12,13.13,365760.0
2016-10-07 12:50:00,13.13,13.14,13.13,13.13,315315.0,13.13,13.14,13.13,13.13,315315.0
2016-10-07 13:00:00,13.13,13.13,13.1,13.12,932565.0,13.13,13.13,13.1,13.12,932565.0
2016-10-07 13:10:00,13.12,13.18,13.12,13.17,1000380.0,13.12,13.18,13.12,13.17,1000380.0
2016-10-07 13:20:00,13.16,13.18,13.14,13.17,558000.0,13.16,13.18,13.14,13.17,558000.0
2016-10-07 13:30:00,13.18,13.19,13.13,13.16,912420.0,13.18,13.19,13.13,13.16,912420.0
2016-10-07 13:40:00,13.17,13.18,13.15,13.16,275520.0,13.17,13.18,13.15,13.16,275520.0
2016-10-07 13:50:00,13.16,13.16,13.14,13.14,354795.0,13.16,13.16,13.14,13.14,354795.0
2016-10-07 14:00:00,13.14,13.15,13.13,13.14,735150.0,13.14,13.15,13.13,13.14,735150.0
2016-10-07 14:10:00,13.14,13.15,13.11,13.12,816705.0,13.14,13.15,13.11,13.12,816705.0
2016-10-07 14:20:00,13.11,13.12,13.1,13.11,589050.0,13.11,13.12,13.1,13.11,589050.0
2016-10-07 14:30:00,13.11,13.11,13.06,13.06,1816710.0,13.11,13.11,13.06,13.06,1816710.0
2016-10-07 14:40:00,13.07,13.1,13.07,13.08,816960.0,13.07,13.1,13.07,13.08,816960.0
2016-10-07 14:50:00,13.08,13.09,13.06,13.07,1198935.0,13.08,13.09,13.06,13.07,1198935.0
2016-10-07 15:00:00,13.07,13.09,13.05,13.09,1119540.0,13.07,13.09,13.05,13.09,1119540.0
2016-10-07 15:10:00,13.09,13.11,13.08,13.1,651150.0,13.09,13.11,13.08,13.1,651150.0
2016-10-07 15:20:00,13.1,13.11,13.09,13.1,700995.0,13.1,13.11,13.09,13.1,700995.0
2016-10-07 15:30:00,13.1,13.11,13.1,13.1,700485.0,13.1,13.11,13.1,13.1,700485.0
2016-10-07 15:40:00,13.1,13.11,13.1,13.11,1227690.0,13.1,13.11,13.1,13.11,1227690.0
2016-10-07 15:50:00,13.11,13.12,13.1,13.11,2953890.0,13.11,13.12,13.1,13.11,2953890.0
2016-10-10 09:30:00,13.42,13.43,13.31,13.34,5104230.0,13.42,13.43,13.31,13.34,5104230.0
2016-10-10 09:40:00,13.34,13.43,13.32,13.43,3651420.0,13.34,13.43,13.32,13.43,3651420.0
2016-10-10 09:50:00,13.43,13.54,13.42,13.49,4152960.0,13.43,13.54,13.42,13.49,4152960.0
2016-10-10 10:00:00,13.49,13.56,13.47,13.54,2743575.0,13.49,13.56,13.47,13.54,2743575.0
2016-10-10 10:10:00,13.55,13.61,13.54,13.56,2461395.0,13.55,13.61,13.54,13.56,2461395.0
2016-10-10 10:20:00,13.56,13.56,13.47,13.47,1509000.0,13.56,13.56,13.47,13.47,1509000.0
2016-10-10 10:30:00,13.47,13.55,13.47,13.52,1040745.0,13.47,13.55,13.47,13.52,1040745.0
2016-10-10 10:40:00,13.52,13.54,13.52,13.54,1443390.0,13.52,13.54,13.52,13.54,1443390.0
2016-10-10 10:50:00,13.54,13.54,13.51,13.52,1488390.0,13.54,13.54,13.51,13.52,1488390.0
2016-10-10 11:00:00,13.52,13.53,13.48,13.51,691320.0,13.52,13.53,13.48,13.51,691320.0
2016-10-10 11:10:00,13.51,13.51,13.47,13.49,933015.0,13.51,13.51,13.47,13.49,933015.0
2016-10-10 11:20:00,13.48,13.48,13.46,13.46,571710.0,13.48,13.48,13.46,13.46,571710.0
2016-10-10 11:30:00,13.46,13.46,13.44,13.45,803880.0,13.46,13.46,13.44,13.45,803880.0
2016-10-10 11:40:00,13.45,13.45,13.39,13.41,1743540.0,13.45,13.45,13.39,13.41,1743540.0
2016-10-10 11:50:00,13.41,13.41,13.35,13.36,1118985.0,13.41,13.41,13.35,13.36,1118985.0
2016-10-10 12:00:00,13.36,13.39,13.36,13.38,700695.0,13.36,13.39,13.36,13.38,700695.0
2016-10-10 12:10:00,13.38,13.4,13.37,13.37,686265.0,13.38,13.4,13.37,13.37,686265.0
2016-10-10 12:20:00,13.37,13.39,13.37,13.39,477900.0,13.37,13.39,13.37,13.39,477900.0
2016-10-10 12:30:00,13.39,13.45,13.38,13.45,802575.0,13.39,13.45,13.38,13.45,802575.0
2016-10-10 12:40:00,13.45,13.53,13.45,13.51,1354110.0,13.45,13.53,13.45,13.51,1354110.0
2016-10-10 12:50:00,13.51,13.51,13.48,13.48,376275.0,13.51,13.51,13.48,13.48,376275.0
2016-10-10 13:00:00,13.49,13.51,13.48,13.49,670710.0,13.49,13.51,13.48,13.49,670710.0
2016-10-10 13:10:00,13.49,13.49,13.45,13.46,399540.0,13.49,13.49,13.45,13.46,399540.0
2016-10-10 13:20:00,13.46,13.47,13.45,13.46,207765.0,13.46,13.47,13.45,13.46,207765.0
2016-10-10 13:30:00,13.46,13.48,13.46,13.48,276465.0,13.46,13.48,13.46,13.48,276465.0
2016-10-10 13:40:00,13.48,13.5,13.48,13.5,623010.0,13.48,13.5,13.48,13.5,623010.0
2016-10-10 13:50:00,13.49,13.49,13.47,13.47,235695.0,13.49,13.49,13.47,13.47,235695.0
2016-10-10 14:00:00,13.47,13.49,13.47,13.48,249360.0,13.47,13.49,13.47,13.48,249360.0
2016-10-10 14:10:00,13.48,13.48,13.47,13.48,211065.0,13.48,13.48,13.47,13.48,211065.0
2016-10-10 14:20:00,13.48,13.49,13.47,13.47,208965.0,13.48,13.49,13.47,13.47,208965.0
2016-10-10 14:30:00,13.48,13.48,13.47,13.47,246255.0,13.48,13.48,13.47,13.47,246255.0
2016-10-10 14:40:00,13.48,13.48,13.47,13.48,141690.0,13.48,13.48,13.47,13.48,141690.0
2016-10-10 14:50:00,13.48,13.48,13.46,13.48,292245.0,13.48,13.48,13.46,13.48,292245.0
2016-10-10 15:00:00,13.48,13.48,13.46,13.46,179280.0,13.48,13.48,13.46,13.46,179280.0
2016-10-10 15:10:00,13.47,13.47,13.46,13.46,187155.0,13.47,13.47,13.46,13.46,187155.0
2016-10-10 15:20:00,13.46,13.46,13.44,13.45,255990.0,13.46,13.46,13.44,13.45,255990.0
2016-10-10 15:30:00,13.45,13.45,13.41,13.42,480150.0,13.45,13.45,13.41,13.42,480150.0
2016-10-10 15:40:00,13.43,13.43,13.4,13.4,535440.0,13.43,13.43,13.4,13.4,535440.0
2016-10-10 15:50:00,13.41,13.41,13.39,13.39,2027565.0,13.41,13.41,13.39,13.39,2027565.0
2016-10-11 09:30:00,13.46,13.48,13.39,13.45,1569705.0,13.46,13.48,13.39,13.45,1569705.0
2016-10-11 09:40:00,13.45,13.47,13.42,13.44,1210155.0,13.45,13.47,13.42,13.44,1210155.0
2016-10-11 09:50:00,13.42,13.42,13.38,13.4,934530.0,13.42,13.42,13.38,13.4,934530.0
2016-10-11 10:00:00,13.4,13.47,13.4,13.46,1510365.0,13.4,13.47,13.4,13.46,1510365.0
2016-10-11 10:10:00,13.46,13.46,13.39,13.4,833805.0,13.46,13.46,13.39,13.4,833805.0
2016-10-11 10:20:00,13.4,13.4,13.22,13.27,3640815.0,13.4,13.4,13.22,13.27,3640815.0
2016-10-11 10:30:00,13.26,13.31,13.22,13.29,1776855.0,13.26,13.31,13.22,13.29,1776855.0
2016-10-11 10:40:00,13.3,13.33,13.27,13.33,714900.0,13.3,13.33,13.27,13.33,714900.0
2016-10-11 10:50:00,13.33,13.33,13.28,13.29,525870.0,13.33,13.33,13.28,13.29,525870.0
2016-10-11 11:00:00,13.3,13.39,13.27,13.35,1081920.0,13.3,13.39,13.27,13.35,1081920.0
2016-10-11 11:10:00,13.34,13.38,13.33,13.36,551955.0,13.34,13.38,13.33,13.36,551955.0
2016-10-11 11:20:00,13.35,13.4,13.33,13.36,629475.0,13.35,13.4,13.33,13.36,629475.0
2016-10-11 11:30:00,13.36,13.38,13.32,13.34,527115.0,13.36,13.38,13.32,13.34,527115.0
2016-10-11 11:40:00,13.34,13.35,13.28,13.29,981240.0,13.34,13.35,13.28,13.29,981240.0
2016-10-11 11:50:00,13.3,13.33,13.28,13.33,286875.0,13.3,13.33,13.28,13.33,286875.0
2016-10-11 12:00:00,13.33,13.33,13.31,13.32,242175.0,13.33,13.33,13.31,13.32,242175.0
2016-10-11 12:10:00,13.32,13.36,13.31,13.36,273645.0,13.32,13.36,13.31,13.36,273645.0
2016-10-11 12:20:00,13.36,13.36,13.32,13.32,225540.0,13.36,13.36,13.32,13.32,225540.0
2016-10-11 12:30:00,13.33,13.35,13.32,13.35,246825.0,13.33,13.35,13.32,13.35,246825.0
2016-10-11 12:40:00,13.35,13.37,13.34,13.35,256575.0,13.35,13.37,13.34,13.35,256575.0
2016-10-11 12:50:00,13.35,13.36,13.34,13.35,312300.0,13.35,13.36,13.34,13.35,312300.0
2016-10-11 13:00:00,13.34,13.35,13.32,13.33,218775.0,13.34,13.35,13.32,13.33,218775.0
2016-10-11 13:10:00,13.33,13.34,13.32,13.33,249840.0,13.33,13.34,13.32,13.33,249840.0
2016-10-11 13:20:00,13.32,13.37,13.31,13.37,885735.0,13.32,13.37,13.31,13.37,885735.0
2016-10-11 13:30:00,13.36,13.42,13.36,13.36,1686870.0,13.36,13.42,13.36,13.36,1686870.0
2016-10-11 13:40:00,13.35,13.37,13.34,13.34,465855.0,13.35,13.37,13.34,13.34,465855.0
2016-10-11 13:50:00,13.35,13.36,13.33,13.34,495345.0,13.35,13.36,13.33,13.34,495345.0
2016-10-11 14:00:00,13.33,13.36,13.33,13.36,264750.0,13.33,13.36,13.33,13.36,264750.0
2016-10-11 14:10:00,13.36,13.39,13.35,13.35,943860.0,13.36,13.39,13.35,13.35,943860.0
2016-10-11 14:20:00,13.35,13.37,13.32,13.33,456240.0,13.35,13.37,13.32,13.33,456240.0
2016-10-11 14:30:00,13.33,13.33,13.29,13.3,525900.0,13.33,13.33,13.29,13.3,525900.0
2016-10-11 14:40:00,13.31,13.33,13.3,13.31,239220.0,13.31,13.33,13.3,13.31,239220.0
2016-10-11 14:50:00,13.31,13.32,13.29,13.29,459840.0,13.31,13.32,13.29,13.29,459840.0
2016-10-11 15:00:00,13.29,13.3,13.28,13.29,353715.0,13.29,13.3,13.28,13.29,353715.0
2016-10-11 15:10:00,13.29,13.31,13.28,13.31,287565.0,13.29,13.31,13.28,13.31,287565.0
2016-10-11 15:20:00,13.31,13.33,13.3,13.32,639480.0,13.31,13.33,13.3,13.32,639480.0
2016-10-11 15:30:00,13.32,13.33,13.3,13.31,286275.0,13.32,13.33,13.3,13.31,286275.0
2016-10-11 15:40:00,13.31,13.32,13.29,13.31,430860.0,13.31,13.32,13.29,13.31,430860.0
2016-10-11 15:50:00,13.31,13.35,13.3,13.34,1801920.0,13.31,13.35,13.3,13.34,1801920.0
2016-10-12 09:30:00,13.4,13.48,13.36,13.47,2169495.0,13.4,13.48,13.36,13.47,2169495.0
2016-10-12 09:40:00,13.47,13.59,13.47,13.53,3659895.0,13.47,13.59,13.47,13.53,3659895.0
2016-10-12 09:50:00,13.56,13.56,13.5,13.53,1200015.0,13.56,13.56,13.5,13.53,1200015.0
2016-10-12 10:00:00,13.53,13.53,13.48,13.49,997260.0,13.53,13.53,13.48,13.49,997260.0
2016-10-12 10:10:00,13.49,13.51,13.47,13.49,596730.0,13.49,13.51,13.47,13.49,596730.0
2016-10-12 10:20:00,13.49,13.51,13.45,13.47,880845.0,13.49,13.51,13.45,13.47,880845.0
2016-10-12 10:30:00,13.48,13.53,13.48,13.49,644895.0,13.48,13.53,13.48,13.49,644895.0
2016-10-12 10:40:00,13.48,13.51,13.48,13.49,215625.0,13.48,13.51,13.48,13.49,215625.0
2016-10-12 10:50:00,13.49,13.5,13.44,13.47,742965.0,13.49,13.5,13.44,13.47,742965.0
2016-10-12 11:00:00,13.46,13.46,13.42,13.43,452505.0,13.46,13.46,13.42,13.43,452505.0
2016-10-12 11:10:00,13.44,13.46,13.41,13.42,330855.0,13.44,13.46,13.41,13.42,330855.0
2016-10-12 11:20:00,13.41,13.49,13.41,13.49,691920.0,13.41,13.49,13.41,13.49,691920.0
2016-10-12 11:30:00,13.49,13.5,13.44,13.45,461805.0,13.49,13.5,13.44,13.45,461805.0
2016-10-12 11:40:00,13.45,13.48,13.45,13.47,207285.0,13.45,13.48,13.45,13.47,207285.0
2016-10-12 11:50:00,13.47,13.51,13.44,13.5,650655.0,13.47,13.51,13.44,13.5,650655.0
2016-10-12 12:00:00,13.51,13.52,13.48,13.48,764985.0,13.51,13.52,13.48,13.48,764985.0
2016-10-12 12:10:00,13.49,13.5,13.46,13.47,277980.0,13.49,13.5,13.46,13.47,277980.0
2016-10-12 12:20:00,13.47,13.48,13.46,13.47,89700.0,13.47,13.48,13.46,13.47,89700.0
2016-10-12 12:30:00,13.48,13.48,13.45,13.45,166695.0,13.48,13.48,13.45,13.45,166695.0
2016-10-12 12:40:00,13.45,13.45,13.43,13.45,231945.0,13.45,13.45,13.43,13.45,231945.0
2016-10-12 12:50:00,13.44,13.44,13.43,13.43,166260.0,13.44,13.44,13.43,13.43,166260.0
2016-10-12 13:00:00,13.44,13.45,13.43,13.45,259740.0,13.44,13.45,13.43,13.45,259740.0
2016-10-12 13:10:00,13.45,13.45,13.43,13.45,223935.0,13.45,13.45,13.43,13.45,223935.0
2016-10-12 13:20:00,13.44,13.46,13.43,13.45,433020.0,13.44,13.46,13.43,13.45,433020.0
2016-10-12 13:30:00,13.45,13.49,13.45,13.47,607155.0,13.45,13.49,13.45,13.47,607155.0
2016-10-12 13:40:00,13.47,13.49,13.47,13.48,266565.0,13.47,13.49,13.47,13.48,266565.0
2016-10-12 13:50:00,13.49,13.5,13.48,13.5,305670.0,13.49,13.5,13.48,13.5,305670.0
2016-10-12 14:00:00,13.5,13.5,13.46,13.48,519990.0,13.5,13.5,13.46,13.48,519990.0
2016-10-12 14:10:00,13.48,13.5,13.47,13.49,673380.0,13.48,13.5,13.47,13.49,673380.0
2016-10-12 14:20:00,13.48,13.5,13.48,13.49,328950.0,13.48,13.5,13.48,13.49,328950.0
2016-10-12 14:30:00,13.49,13.5,13.48,13.48,121425.0,13.49,13.5,13.48,13.48,121425.0
2016-10-12 14:40:00,13.49,13.49,13.46,13.47,331230.0,13.49,13.49,13.46,13.47,331230.0
2016-10-12 14:50:00,13.47,13.48,13.45,13.46,219015.0,13.47,13.48,13.45,13.46,219015.0
2016-10-12 15:00:00,13.45,13.48,13.45,13.47,159600.0,13.45,13.48,13.45,13.47,159600.0
2016-10-12 15:10:00,13.47,13.48,13.45,13.48,735900.0,13.47,13.48,13.45,13.48,735900.0
2016-10-12 15:20:00,13.48,13.48,13.45,13.45,628755.0,13.48,13.48,13.45,13.45,628755.0
2016-10-12 15:30:00,13.45,13.46,13.43,13.44,458205.0,13.45,13.46,13.43,13.44,458205.0
2016-10-12 15:40:00,13.44,13.46,13.43,13.44,422280.0,13.44,13.46,13.43,13.44,422280.0
2016-10-12 15:50:00,13.45,13.45,13.42,13.43,915480.0,13.45,13.45,13.42,13.43,915480.0
2016-10-13 09:30:00,13.37,13.39,13.26,13.26,2298975.0,13.37,13.39,13.26,13.26,2298975.0
2016-10-13 09:40:00,13.27,13.3,13.17,13.19,2573745.0,13.27,13.3,13.17,13.19,2573745.0
2016-10-13 09:50:00,13.19,13.21,13.14,13.21,2002680.0,13.19,13.21,13.14,13.21,2002680.0
2016-10-13 10:00:00,13.21,13.21,13.17,13.2,1100550.0,13.21,13.21,13.17,13.2,1100550.0
2016-10-13 10:10:00,13.2,13.24,13.17,13.21,811155.0,13.2,13.24,13.17,13.21,811155.0
2016-10-13 10:20:00,13.22,13.23,13.18,13.19,592410.0,13.22,13.23,13.18,13.19,592410.0
2016-10-13 10:30:00,13.19,13.29,13.19,13.28,1003845.0,13.19,13.29,13.19,13.28,1003845.0
2016-10-13 10:40:00,13.28,13.29,13.24,13.26,628425.0,13.28,13.29,13.24,13.26,628425.0
2016-10-13 10:50:00,13.26,13.29,13.25,13.28,560910.0,13.26,13.29,13.25,13.28,560910.0
2016-10-13 11:00:00,13.28,13.29,13.26,13.27,422955.0,13.28,13.29,13.26,13.27,422955.0
2016-10-13 11:10:00,13.28,13.31,13.26,13.31,479940.0,13.28,13.31,13.26,13.31,479940.0
2016-10-13 11:20:00,13.31,13.35,13.3,13.34,864975.0,13.31,13.35,13.3,13.34,864975.0
2016-10-13 11:30:00,13.35,13.37,13.32,13.36,1014450.0,13.35,13.37,13.32,13.36,1014450.0
2016-10-13 11:40:00,13.36,13.39,13.35,13.35,783030.0,13.36,13.39,13.35,13.35,783030.0
2016-10-13 11:50:00,13.35,13.36,13.32,13.33,346185.0,13.35,13.36,13.32,13.33,346185.0
2016-10-13 12:00:00,13.33,13.36,13.29,13.36,694935.0,13.33,13.36,13.29,13.36,694935.0
2016-10-13 12:10:00,13.35,13.36,13.32,13.33,291780.0,13.35,13.36,13.32,13.33,291780.0
2016-10-13 12:20:00,13.33,13.36,13.31,13.34,648615.0,13.33,13.36,13.31,13.34,648615.0
2016-10-13 12:30:00,13.34,13.37,13.33,13.35,223950.0,13.34,13.37,13.33,13.35,223950.0
2016-10-13 12:40:00,13.35,13.37,13.33,13.34,727665.0,13.35,13.37,13.33,13.34,727665.0
2016-10-13 12:50:00,13.34,13.35,13.3,13.31,624000.0,13.34,13.35,13.3,13.31,624000.0
2016-10-13 13:00:00,13.31,13.31,13.29,13.3,542190.0,13.31,13.31,13.29,13.3,542190.0
2016-10-13 13:10:00,13.29,13.29,13.27,13.29,342630.0,13.29,13.29,13.27,13.29,342630.0
2016-10-13 13:20:00,13.28,13.31,13.28,13.31,241845.0,13.28,13.31,13.28,13.31,241845.0
2016-10-13 13:30:00,13.3,13.32,13.29,13.3,306060.0,13.3,13.32,13.29,13.3,306060.0
2016-10-13 13:40:00,13.31,13.32,13.3,13.31,225825.0,13.31,13.32,13.3,13.31,225825.0
2016-10-13 13:50:00,13.31,13.33,13.31,13.32,186090.0,13.31,13.33,13.31,13.32,186090.0
2016-10-13 14:00:00,13.32,13.35,13.3,13.32,592365.0,13.32,13.35,13.3,13.32,592365.0
2016-10-13 14:10:00,13.32,13.33,13.3,13.32,230205.0,13.32,13.33,13.3,13.32,230205.0
2016-10-13 14:20:00,13.33,13.33,13.3,13.33,340605.0,13.33,13.33,13.3,13.33,340605.0
2016-10-13 14:30:00,13.33,13.35,13.32,13.33,203175.0,13.33,13.35,13.32,13.33,203175.0
2016-10-13 14:40:00,13.33,13.35,13.33,13.35,295365.0,13.33,13.35,13.33,13.35,295365.0
2016-10-13 14:50:00,13.35,13.37,13.34,13.34,636990.0,13.35,13.37,13.34,13.34,636990.0
2016-10-13 15:00:00,13.36,13.38,13.32,13.38,908760.0,13.36,13.38,13.32,13.38,908760.0
2016-10-13 15:10:00,13.38,13.39,13.36,13.36,574470.0,13.38,13.39,13.36,13.36,574470.0
2016-10-13 15:20:00,13.36,13.36,13.33,13.34,518070.0,13.36,13.36,13.33,13.34,518070.0
2016-10-13 15:30:00,13.34,13.36,13.33,13.34,542370.0,13.34,13.36,13.33,13.34,542370.0
2016-10-13 15:40:00,13.34,13.37,13.34,13.36,476760.0,13.34,13.37,13.34,13.36,476760.0
2016-10-13 15:50:00,13.35,13.36,13.33,13.35,1323630.0,13.35,13.36,13.33,13.35,1323630.0
2016-10-14 09:30:00,13.4,13.43,13.23,13.24,3684525.0,13.4,13.43,13.23,13.24,3684525.0
2016-10-14 09:40:00,13.24,13.35,13.19,13.33,4008975.0,13.24,13.35,13.19,13.33,4008975.0
2016-10-14 09:50:00,13.33,13.35,13.31,13.32,1400895.0,13.33,13.35,13.31,13.32,1400895.0
2016-10-14 10:00:00,13.32,13.33,13.23,13.27,1656075.0,13.32,13.33,13.23,13.27,1656075.0
2016-10-14 10:10:00,13.27,13.3,13.27,13.28,1056885.0,13.27,13.3,13.27,13.28,1056885.0
2016-10-14 10:20:00,13.29,13.29,13.2,13.21,1698765.0,13.29,13.29,13.2,13.21,1698765.0
2016-10-14 10:30:00,13.21,13.23,13.2,13.2,1252755.0,13.21,13.23,13.2,13.2,1252755.0
2016-10-14 10:40:00,13.2,13.23,13.2,13.21,798390.0,13.2,13.23,13.2,13.21,798390.0
2016-10-14 10:50:00,13.21,13.24,13.2,13.22,694590.0,13.21,13.24,13.2,13.22,694590.0
2016-10-14 11:00:00,13.22,13.23,13.18,13.2,1100400.0,13.22,13.23,13.18,13.2,1100400.0
2016-10-14 11:10:00,13.2,13.22,13.18,13.22,1006260.0,13.2,13.22,13.18,13.22,1006260.0
2016-10-14 11:20:00,13.23,13.23,13.2,13.2,608880.0,13.23,13.23,13.2,13.2,608880.0
2016-10-14 11:30:00,13.2,13.2,13.17,13.17,949605.0,13.2,13.2,13.17,13.17,949605.0
2016-10-14 11:40:00,13.17,13.2,13.16,13.19,1440255.0,13.17,13.2,13.16,13.19,1440255.0
2016-10-14 11:50:00,13.19,13.2,13.18,13.18,723585.0,13.19,13.2,13.18,13.18,723585.0
2016-10-14 12:00:00,13.18,13.19,13.17,13.18,632280.0,13.18,13.19,13.17,13.18,632280.0
2016-10-14 12:10:00,13.18,13.18,13.15,13.16,959895.0,13.18,13.18,13.15,13.16,959895.0
2016-10-14 12:20:00,13.16,13.19,13.15,13.18,664800.0,13.16,13.19,13.15,13.18,664800.0
2016-10-14 12:30:00,13.17,13.18,13.17,13.17,326190.0,13.17,13.18,13.17,13.17,326190.0
2016-10-14 12:40:00,13.17,13.17,13.15,13.15,727035.0,13.17,13.17,13.15,13.15,727035.0
2016-10-14 12:50:00,13.15,13.17,13.15,13.16,1362795.0,13.15,13.17,13.15,13.16,1362795.0
2016-10-14 13:00:00,13.16,13.18,13.16,13.17,504465.0,13.16,13.18,13.16,13.17,504465.0
2016-10-14 13:10:00,13.18,13.18,13.16,13.17,679395.0,13.18,13.18,13.16,13.17,679395.0
2016-10-14 13:20:00,13.17,13.18,13.16,13.16,429420.0,13.17,13.18,13.16,13.16,429420.0
2016-10-14 13:30:00,13.16,13.18,13.15,13.16,1011480.0,13.16,13.18,13.15,13.16,1011480.0
2016-10-14 13:40:00,13.16,13.17,13.14,13.16,1041960.0,13.16,13.17,13.14,13.16,1041960.0
2016-10-14 13:50:00,13.16,13.16,13.14,13.14,940830.0,13.16,13.16,13.14,13.14,940830.0
2016-10-14 14:00:00,13.14,13.15,13.13,13.14,1564035.0,13.14,13.15,13.13,13.14,1564035.0
2016-10-14 14:10:00,13.14,13.14,13.13,13.13,590925.0,13.14,13.14,13.13,13.13,590925.0
2016-10-14 14:20:00,13.13,13.15,13.13,13.15,664170.0,13.13,13.15,13.13,13.15,664170.0
2016-10-14 14:30:00,13.15,13.16,13.13,13.14,804690.0,13.15,13.16,13.13,13.14,804690.0
2016-10-14 14:40:00,13.14,13.14,13.13,13.13,1594980.0,13.14,13.14,13.13,13.13,1594980.0
2016-10-14 14:50:00,13.13,13.14,13.13,13.13,974310.0,13.13,13.14,13.13,13.13,974310.0
2016-10-14 15:00:00,13.13,13.13,13.1,13.11,1171725.0,13.13,13.13,13.1,13.11,1171725.0
2016-10-14 15:10:00,13.1,13.11,13.09,13.09,1144800.0,13.1,13.11,13.09,13.09,1144800.0
2016-10-14 15:20:00,13.09,13.1,13.09,13.1,1004955.0,13.09,13.1,13.09,13.1,1004955.0
2016-10-14 15:30:00,13.1,13.12,13.09,13.1,1300050.0,13.1,13.12,13.09,13.1,1300050.0
2016-10-14 15:40:00,13.1,13.1,13.09,13.1,1403835.0,13.1,13.1,13.09,13.1,1403835.0
2016-10-14 15:50:00,13.1,13.11,13.09,13.1,3594270.0,13.1,13.11,13.09,13.1,3594270.0
2016-10-17 09:30:00,13.14,13.23,13.02,13.03,4525125.0,13.14,13.23,13.02,13.03,4525125.0
2016-10-17 09:40:00,13.04,13.04,12.96,12.99,3355530.0,13.04,13.04,12.96,12.99,3355530.0
2016-10-17 09:50:00,12.99,13.02,12.94,12.96,2075475.0,12.99,13.02,12.94,12.96,2075475.0
2016-10-17 10:00:00,12.96,13.04,12.95,13.04,1990335.0,12.96,13.04,12.95,13.04,1990335.0
2016-10-17 10:10:00,13.04,13.08,12.98,13.0,1053690.0,13.04,13.08,12.98,13.0,1053690.0
2016-10-17 10:20:00,13.0,13.04,12.98,13.01,1067865.0,13.0,13.04,12.98,13.01,1067865.0
2016-10-17 10:30:00,13.02,13.02,12.96,12.96,972525.0,13.02,13.02,12.96,12.96,972525.0
2016-10-17 10:40:00,12.96,12.98,12.91,12.92,1748430.0,12.96,12.98,12.91,12.92,1748430.0
2016-10-17 10:50:00,12.92,12.93,12.91,12.92,1210065.0,12.92,12.93,12.91,12.92,1210065.0
2016-10-17 11:00:00,12.93,12.93,12.9,12.92,1347435.0,12.93,12.93,12.9,12.92,1347435.0
2016-10-17 11:10:00,12.92,12.99,12.92,12.95,1093950.0,12.92,12.99,12.92,12.95,1093950.0
2016-10-17 11:20:00,12.96,12.96,12.91,12.91,690420.0,12.96,12.96,12.91,12.91,690420.0
2016-10-17 11:30:00,12.91,12.92,12.85,12.85,2020485.0,12.91,12.92,12.85,12.85,2020485.0
2016-10-17 11:40:00,12.85,12.86,12.8,12.8,2372775.0,12.85,12.86,12.8,12.8,2372775.0
2016-10-17 11:50:00,12.81,12.83,12.8,12.83,1744920.0,12.81,12.83,12.8,12.83,1744920.0
2016-10-17 12:00:00,12.83,12.93,12.82,12.92,1870245.0,12.83,12.93,12.82,12.92,1870245.0
2016-10-17 12:10:00,12.92,12.96,12.9,12.93,675840.0,12.92,12.96,12.9,12.93,675840.0
2016-10-17 12:20:00,12.93,12.94,12.9,12.91,374340.0,12.93,12.94,12.9,12.91,374340.0
2016-10-17 12:30:00,12.91,12.91,12.87,12.87,614670.0,12.91,12.91,12.87,12.87,614670.0
2016-10-17 12:40:00,12.88,12.88,12.84,12.85,790380.0,12.88,12.88,12.84,12.85,790380.0
2016-10-17 12:50:00,12.85,12.85,12.83,12.83,806625.0,12.85,12.85,12.83,12.83,806625.0
2016-10-17 13:00:00,12.84,12.85,12.83,12.85,850170.0,12.84,12.85,12.83,12.85,850170.0
2016-10-17 13:10:00,12.84,12.85,12.83,12.85,609210.0,12.84,12.85,12.83,12.85,609210.0
2016-10-17 13:20:00,12.85,12.85,12.82,12.82,611640.0,12.85,12.85,12.82,12.82,611640.0
2016-10-17 13:30:00,12.82,12.86,12.82,12.84,736230.0,12.82,12.86,12.82,12.84,736230.0
2016-10-17 13:40:00,12.84,12.89,12.84,12.89,681585.0,12.84,12.89,12.84,12.89,681585.0
2016-10-17 13:50:00,12.89,12.89,12.86,12.87,549300.0,12.89,12.89,12.86,12.87,549300.0
2016-10-17 14:00:00,12.87,12.87,12.84,12.84,854145.0,12.87,12.87,12.84,12.84,854145.0
2016-10-17 14:10:00,12.84,12.87,12.84,12.87,499425.0,12.84,12.87,12.84,12.87,499425.0
2016-10-17 14:20:00,12.86,12.89,12.84,12.88,1002285.0,12.86,12.89,12.84,12.88,1002285.0
2016-10-17 14:30:00,12.88,12.9,12.88,12.9,606615.0,12.88,12.9,12.88,12.9,606615.0
2016-10-17 14:40:00,12.89,12.91,12.89,12.9,490350.0,12.89,12.91,12.89,12.9,490350.0
2016-10-17 14:50:00,12.9,12.94,12.9,12.93,1058595.0,12.9,12.94,12.9,12.93,1058595.0
2016-10-17 15:00:00,12.93,12.94,12.92,12.93,750915.0,12.93,12.94,12.92,12.93,750915.0
2016-10-17 15:10:00,12.93,12.94,12.91,12.92,734715.0,12.93,12.94,12.91,12.92,734715.0
2016-10-17 15:20:00,12.92,12.93,12.91,12.92,711060.0,12.92,12.93,12.91,12.92,711060.0
2016-10-17 15:30:00,12.91,12.95,12.9,12.95,1338555.0,12.91,12.95,12.9,12.95,1338555.0
2016-10-17 15:40:00,12.95,12.98,12.94,12.96,1577640.0,12.95,12.98,12.94,12.96,1577640.0
2016-10-17 15:50:00,12.95,12.96,12.93,12.94,2914035.0,12.95,12.96,12.93,12.94,2914035.0
2016-10-18 09:30:00,13.07,13.09,12.97,13.04,2703210.0,13.07,13.09,12.97,13.04,2703210.0
2016-10-18 09:40:00,13.05,13.15,13.03,13.11,2219850.0,13.05,13.15,13.03,13.11,2219850.0
2016-10-18 09:50:00,13.11,13.12,13.04,13.09,1494210.0,13.11,13.12,13.04,13.09,1494210.0
2016-10-18 10:00:00,13.09,13.16,13.07,13.15,2214600.0,13.09,13.16,13.07,13.15,2214600.0
2016-10-18 10:10:00,13.15,13.24,13.15,13.22,2936370.0,13.15,13.24,13.15,13.22,2936370.0
2016-10-18 10:20:00,13.21,13.23,13.12,13.15,1780275.0,13.21,13.23,13.12,13.15,1780275.0
2016-10-18 10:30:00,13.15,13.17,13.13,13.15,741900.0,13.15,13.17,13.13,13.15,741900.0
2016-10-18 10:40:00,13.15,13.16,13.14,13.15,565350.0,13.15,13.16,13.14,13.15,565350.0
2016-10-18 10:50:00,13.15,13.15,13.13,13.15,720090.0,13.15,13.15,13.13,13.15,720090.0
2016-10-18 11:00:00,13.15,13.15,13.13,13.14,440505.0,13.15,13.15,13.13,13.14,440505.0
2016-10-18 11:10:00,13.14,13.18,13.13,13.17,1186980.0,13.14,13.18,13.13,13.17,1186980.0
2016-10-18 11:20:00,13.18,13.2,13.16,13.19,1038615.0,13.18,13.2,13.16,13.19,1038615.0
2016-10-18 11:30:00,13.19,13.2,13.17,13.18,741960.0,13.19,13.2,13.17,13.18,741960.0
2016-10-18 11:40:00,13.18,13.24,13.18,13.24,1567605.0,13.18,13.24,13.18,13.24,1567605.0
2016-10-18 11:50:00,13.24,13.3,13.24,13.29,1560765.0,13.24,13.3,13.24,13.29,1560765.0
2016-10-18 12:00:00,13.29,13.3,13.25,13.26,962850.0,13.29,13.3,13.25,13.26,962850.0
2016-10-18 12:10:00,13.26,13.27,13.23,13.24,603180.0,13.26,13.27,13.23,13.24,603180.0
2016-10-18 12:20:00,13.24,13.27,13.23,13.25,376665.0,13.24,13.27,13.23,13.25,376665.0
2016-10-18 12:30:00,13.25,13.26,13.25,13.25,434385.0,13.25,13.26,13.25,13.25,434385.0
2016-10-18 12:40:00,13.26,13.26,13.22,13.23,368055.0,13.26,13.26,13.22,13.23,368055.0
2016-10-18 12:50:00,13.23,13.24,13.21,13.22,399585.0,13.23,13.24,13.21,13.22,399585.0
2016-10-18 13:00:00,13.22,13.23,13.19,13.19,989625.0,13.22,13.23,13.19,13.19,989625.0
2016-10-18 13:10:00,13.19,13.21,12.99,13.02,11552220.0,13.19,13.21,12.99,13.02,11552220.0
2016-10-18 13:20:00,13.02,13.19,12.88,13.17,9025635.0,13.02,13.19,12.88,13.17,9025635.0
2016-10-18 13:30:00,13.16,13.18,13.08,13.17,3377295.0,13.16,13.18,13.08,13.17,3377295.0
2016-10-18 13:40:00,13.17,13.25,13.15,13.16,3133725.0,13.17,13.25,13.15,13.16,3133725.0
2016-10-18 13:50:00,13.17,13.18,13.12,13.15,675975.0,13.17,13.18,13.12,13.15,675975.0
2016-10-18 14:00:00,13.14,13.17,13.14,13.16,682995.0,13.14,13.17,13.14,13.16,682995.0
2016-10-18 14:10:00,13.16,13.19,13.14,13.15,881475.0,13.16,13.19,13.14,13.15,881475.0
2016-10-18 14:20:00,13.15,13.17,13.13,13.15,824565.0,13.15,13.17,13.13,13.15,824565.0
2016-10-18 14:30:00,13.15,13.2,13.15,13.18,846750.0,13.15,13.2,13.15,13.18,846750.0
2016-10-18 14:40:00,13.18,13.19,13.16,13.17,524010.0,13.18,13.19,13.16,13.17,524010.0
2016-10-18 14:50:00,13.17,13.19,13.17,13.17,579690.0,13.17,13.19,13.17,13.17,579690.0
2016-10-18 15:00:00,13.17,13.18,13.16,13.17,651015.0,13.17,13.18,13.16,13.17,651015.0
2016-10-18 15:10:00,13.17,13.2,13.17,13.18,658905.0,13.17,13.2,13.17,13.18,658905.0
2016-10-18 15:20:00,13.19,13.19,13.17,13.18,583995.0,13.19,13.19,13.17,13.18,583995.0
2016-10-18 15:30:00,13.17,13.22,13.17,13.21,1219890.0,13.17,13.22,13.17,13.21,1219890.0
2016-10-18 15:40:00,13.22,13.23,13.2,13.23,1477470.0,13.22,13.23,13.2,13.23,1477470.0
2016-10-18 15:50:00,13.23,13.27,13.22,13.27,3953985.0,13.23,13.27,13.22,13.27,3953985.0
2016-10-19 09:30:00,13.28,13.39,13.27,13.37,3946470.0,13.28,13.39,13.27,13.37,3946470.0
2016-10-19 09:40:00,13.37,13.37,13.28,13.3,2350215.0,13.37,13.37,13.28,13.3,2350215.0
2016-10-19 09:50:00,13.3,13.31,13.22,13.23,2611110.0,13.3,13.31,13.22,13.23,2611110.0
2016-10-19 10:00:00,13.24,13.29,13.23,13.26,2107710.0,13.24,13.29,13.23,13.26,2107710.0
2016-10-19 10:10:00,13.25,13.25,13.2,13.23,1620075.0,13.25,13.25,13.2,13.23,1620075.0
2016-10-19 10:20:00,13.24,13.25,13.23,13.25,1092645.0,13.24,13.25,13.23,13.25,1092645.0
2016-10-19 10:30:00,13.25,13.32,13.25,13.3,2287485.0,13.25,13.32,13.25,13.3,2287485.0
2016-10-19 10:40:00,13.3,13.33,13.28,13.29,746460.0,13.3,13.33,13.28,13.29,746460.0
2016-10-19 10:50:00,13.29,13.32,13.27,13.32,834945.0,13.29,13.32,13.27,13.32,834945.0
2016-10-19 11:00:00,13.32,13.37,13.31,13.35,1674795.0,13.32,13.37,13.31,13.35,1674795.0
2016-10-19 11:10:00,13.35,13.36,13.32,13.35,1120800.0,13.35,13.36,13.32,13.35,1120800.0
2016-10-19 11:20:00,13.36,13.36,13.33,13.34,1014630.0,13.36,13.36,13.33,13.34,1014630.0
2016-10-19 11:30:00,13.34,13.36,13.33,13.35,981750.0,13.34,13.36,13.33,13.35,981750.0
2016-10-19 11:40:00,13.35,13.41,13.35,13.39,1789920.0,13.35,13.41,13.35,13.39,1789920.0
2016-10-19 11:50:00,13.39,13.41,13.37,13.38,747015.0,13.39,13.41,13.37,13.38,747015.0
2016-10-19 12:00:00,13.38,13.38,13.33,13.34,1304715.0,13.38,13.38,13.33,13.34,1304715.0
2016-10-19 12:10:00,13.34,13.37,13.33,13.37,1141440.0,13.34,13.37,13.33,13.37,1141440.0
2016-10-19 12:20:00,13.37,13.41,13.37,13.37,968160.0,13.37,13.41,13.37,13.37,968160.0
2016-10-19 12:30:00,13.37,13.38,13.35,13.35,416190.0,13.37,13.38,13.35,13.35,416190.0
2016-10-19 12:40:00,13.35,13.37,13.35,13.37,463665.0,13.35,13.37,13.35,13.37,463665.0
2016-10-19 12:50:00,13.36,13.41,13.36,13.41,1251720.0,13.36,13.41,13.36,13.41,1251720.0
2016-10-19 13:00:00,13.41,13.42,13.4,13.41,620685.0,13.41,13.42,13.4,13.41,620685.0
2016-10-19 13:10:00,13.41,13.44,13.4,13.44,1893990.0,13.41,13.44,13.4,13.44,1893990.0
2016-10-19 13:20:00,13.44,13.53,13.44,13.52,3002505.0,13.44,13.53,13.44,13.52,3002505.0
2016-10-19 13:30:00,13.52,13.62,13.49,13.61,4896750.0,13.52,13.62,13.49,13.61,4896750.0
2016-10-19 13:40:00,13.61,13.65,13.59,13.63,3367545.0,13.61,13.65,13.59,13.63,3367545.0
2016-10-19 13:50:00,13.63,13.74,13.62,13.72,5916315.0,13.63,13.74,13.62,13.72,5916315.0
2016-10-19 14:00:00,13.72,13.78,13.72,13.72,5685930.0,13.72,13.78,13.72,13.72,5685930.0
2016-10-19 14:10:00,13.72,13.73,13.66,13.69,3347310.0,13.72,13.73,13.66,13.69,3347310.0
2016-10-19 14:20:00,13.69,13.69,13.6,13.6,2074140.0,13.69,13.69,13.6,13.6,2074140.0
2016-10-19 14:30:00,13.6,13.64,13.57,13.63,2300235.0,13.6,13.64,13.57,13.63,2300235.0
2016-10-19 14:40:00,13.63,13.66,13.61,13.65,1001325.0,13.63,13.66,13.61,13.65,1001325.0
2016-10-19 14:50:00,13.65,13.66,13.6,13.62,1232115.0,13.65,13.66,13.6,13.62,1232115.0
2016-10-19 15:00:00,13.62,13.64,13.61,13.64,985605.0,13.62,13.64,13.61,13.64,985605.0
2016-10-19 15:10:00,13.63,13.65,13.63,13.64,1070760.0,13.63,13.65,13.63,13.64,1070760.0
2016-10-19 15:20:00,13.64,13.64,13.49,13.5,4725330.0,13.64,13.64,13.49,13.5,4725330.0
2016-10-19 15:30:00,13.49,13.62,13.49,13.6,2690715.0,13.49,13.62,13.49,13.6,2690715.0
2016-10-19 15:40:00,13.6,13.61,13.55,13.56,2249115.0,13.6,13.61,13.55,13.56,2249115.0
2016-10-19 15:50:00,13.56,13.6,13.53,13.58,5696100.0,13.56,13.6,13.53,13.58,5696100.0
2016-10-20 09:30:00,13.47,13.48,13.14,13.14,9062085.0,13.47,13.48,13.14,13.14,9062085.0
2016-10-20 09:40:00,13.14,13.22,13.14,13.2,6302415.0,13.14,13.22,13.14,13.2,6302415.0
2016-10-20 09:50:00,13.2,13.29,13.15,13.27,3223755.0,13.2,13.29,13.15,13.27,3223755.0
2016-10-20 10:00:00,13.27,13.28,13.21,13.21,2044395.0,13.27,13.28,13.21,13.21,2044395.0
2016-10-20 10:10:00,13.22,13.24,13.2,13.24,1903035.0,13.22,13.24,13.2,13.24,1903035.0
2016-10-20 10:20:00,13.24,13.33,13.22,13.31,2192235.0,13.24,13.33,13.22,13.31,2192235.0
2016-10-20 10:30:00,13.31,13.31,13.23,13.27,2687910.0,13.31,13.31,13.23,13.27,2687910.0
2016-10-20 10:40:00,13.27,13.33,13.25,13.33,1540950.0,13.27,13.33,13.25,13.33,1540950.0
2016-10-20 10:50:00,13.32,13.32,13.25,13.27,1370775.0,13.32,13.32,13.25,13.27,1370775.0
2016-10-20 11:00:00,13.27,13.28,13.25,13.26,1041990.0,13.27,13.28,13.25,13.26,1041990.0
2016-10-20 11:10:00,13.26,13.27,13.24,13.27,633870.0,13.26,13.27,13.24,13.27,633870.0
2016-10-20 11:20:00,13.27,13.27,13.25,13.26,588045.0,13.27,13.27,13.25,13.26,588045.0
2016-10-20 11:30:00,13.26,13.27,13.25,13.25,656295.0,13.26,13.27,13.25,13.25,656295.0
2016-10-20 11:40:00,13.26,13.33,13.26,13.31,1145805.0,13.26,13.33,13.26,13.31,1145805.0
2016-10-20 11:50:00,13.31,13.33,13.28,13.33,523080.0,13.31,13.33,13.28,13.33,523080.0
2016-10-20 12:00:00,13.33,13.41,13.32,13.4,2617275.0,13.33,13.41,13.32,13.4,2617275.0
2016-10-20 12:10:00,13.41,13.51,13.4,13.51,4377105.0,13.41,13.51,13.4,13.51,4377105.0
2016-10-20 12:20:00,13.51,13.53,13.42,13.45,2131740.0,13.51,13.53,13.42,13.45,2131740.0
2016-10-20 12:30:00,13.45,13.47,13.4,13.43,1135770.0,13.45,13.47,13.4,13.43,1135770.0
2016-10-20 12:40:00,13.43,13.44,13.37,13.39,906990.0,13.43,13.44,13.37,13.39,906990.0
2016-10-20 12:50:00,13.39,13.43,13.37,13.38,745500.0,13.39,13.43,13.37,13.38,745500.0
2016-10-20 13:00:00,13.37,13.39,13.34,13.35,688335.0,13.37,13.39,13.34,13.35,688335.0
2016-10-20 13:10:00,13.35,13.37,13.33,13.34,874215.0,13.35,13.37,13.33,13.34,874215.0
2016-10-20 13:20:00,13.34,13.37,13.32,13.35,758085.0,13.34,13.37,13.32,13.35,758085.0
2016-10-20 13:30:00,13.35,13.37,13.35,13.35,414540.0,13.35,13.37,13.35,13.35,414540.0
2016-10-20 13:40:00,13.35,13.36,13.32,13.33,615090.0,13.35,13.36,13.32,13.33,615090.0
2016-10-20 13:50:00,13.32,13.33,13.3,13.31,635985.0,13.32,13.33,13.3,13.31,635985.0
2016-10-20 14:00:00,13.3,13.33,13.3,13.32,681900.0,13.3,13.33,13.3,13.32,681900.0
2016-10-20 14:10:00,13.32,13.36,13.32,13.35,513060.0,13.32,13.36,13.32,13.35,513060.0
2016-10-20 14:20:00,13.35,13.36,13.33,13.34,609660.0,13.35,13.36,13.33,13.34,609660.0
2016-10-20 14:30:00,13.33,13.34,13.31,13.34,404190.0,13.33,13.34,13.31,13.34,404190.0
2016-10-20 14:40:00,13.34,13.35,13.3,13.35,475140.0,13.34,13.35,13.3,13.35,475140.0
2016-10-20 14:50:00,13.34,13.35,13.33,13.34,532335.0,13.34,13.35,13.33,13.34,532335.0
2016-10-20 15:00:00,13.34,13.34,13.31,13.33,672750.0,13.34,13.34,13.31,13.33,672750.0
2016-10-20 15:10:00,13.33,13.33,13.32,13.32,424695.0,13.33,13.33,13.32,13.32,424695.0
2016-10-20 15:20:00,13.32,13.36,13.32,13.36,691140.0,13.32,13.36,13.32,13.36,691140.0
2016-10-20 15:30:00,13.36,13.37,13.29,13.31,1359615.0,13.36,13.37,13.29,13.31,1359615.0
2016-10-20 15:40:00,13.31,13.32,13.27,13.32,1956525.0,13.31,13.32,13.27,13.32,1956525.0
2016-10-20 15:50:00,13.32,13.32,13.26,13.27,3332040.0,13.32,13.32,13.26,13.27,3332040.0
2016-10-21 09:30:00,13.24,13.3,13.16,13.23,2736930.0,13.24,13.3,13.16,13.23,2736930.0
2016-10-21 09:40:00,13.22,13.29,13.2,13.25,1075275.0,13.22,13.29,13.2,13.25,1075275.0
2016-10-21 09:50:00,13.24,13.3,13.23,13.3,841260.0,13.24,13.3,13.23,13.3,841260.0
2016-10-21 10:00:00,13.29,13.33,13.27,13.33,1435920.0,13.29,13.33,13.27,13.33,1435920.0
2016-10-21 10:10:00,13.33,13.37,13.31,13.37,1850205.0,13.33,13.37,13.31,13.37,1850205.0
2016-10-21 10:20:00,13.37,13.39,13.33,13.35,1297095.0,13.37,13.39,13.33,13.35,1297095.0
2016-10-21 10:30:00,13.35,13.38,13.33,13.34,1178955.0,13.35,13.38,13.33,13.34,1178955.0
2016-10-21 10:40:00,13.34,13.42,13.34,13.37,1168170.0,13.34,13.42,13.34,13.37,1168170.0
2016-10-21 10:50:00,13.37,13.44,13.36,13.4,1703820.0,13.37,13.44,13.36,13.4,1703820.0
2016-10-21 11:00:00,13.4,13.41,13.36,13.38,961275.0,13.4,13.41,13.36,13.38,961275.0
2016-10-21 11:10:00,13.38,13.39,13.34,13.34,510870.0,13.38,13.39,13.34,13.34,510870.0
2016-10-21 11:20:00,13.35,13.37,13.34,13.35,690045.0,13.35,13.37,13.34,13.35,690045.0
2016-10-21 11:30:00,13.35,13.35,13.33,13.33,427620.0,13.35,13.35,13.33,13.33,427620.0
2016-10-21 11:40:00,13.33,13.37,13.33,13.37,509025.0,13.33,13.37,13.33,13.37,509025.0
2016-10-21 11:50:00,13.37,13.38,13.34,13.34,487020.0,13.37,13.38,13.34,13.34,487020.0
2016-10-21 12:00:00,13.34,13.34,13.32,13.33,454635.0,13.34,13.34,13.32,13.33,454635.0
2016-10-21 12:10:00,13.33,13.34,13.3,13.32,596130.0,13.33,13.34,13.3,13.32,596130.0
2016-10-21 12:20:00,13.32,13.32,13.29,13.3,949500.0,13.32,13.32,13.29,13.3,949500.0
2016-10-21 12:30:00,13.3,13.31,13.27,13.3,603390.0,13.3,13.31,13.27,13.3,603390.0
2016-10-21 12:40:00,13.29,13.31,13.29,13.31,395340.0,13.29,13.31,13.29,13.31,395340.0
2016-10-21 12:50:00,13.31,13.34,13.3,13.33,596640.0,13.31,13.34,13.3,13.33,596640.0
2016-10-21 13:00:00,13.33,13.33,13.29,13.31,617235.0,13.33,13.33,13.29,13.31,617235.0
2016-10-21 13:10:00,13.31,13.31,13.29,13.29,256260.0,13.31,13.31,13.29,13.29,256260.0
2016-10-21 13:20:00,13.3,13.3,13.28,13.28,249675.0,13.3,13.3,13.28,13.28,249675.0
2016-10-21 13:30:00,13.28,13.29,13.26,13.28,797565.0,13.28,13.29,13.26,13.28,797565.0
2016-10-21 13:40:00,13.28,13.33,13.28,13.33,810150.0,13.28,13.33,13.28,13.33,810150.0
2016-10-21 13:50:00,13.33,13.33,13.3,13.31,353160.0,13.33,13.33,13.3,13.31,353160.0
2016-10-21 14:00:00,13.31,13.31,13.28,13.28,380235.0,13.31,13.31,13.28,13.28,380235.0
2016-10-21 14:10:00,13.28,13.31,13.27,13.3,592245.0,13.28,13.31,13.27,13.3,592245.0
2016-10-21 14:20:00,13.3,13.33,13.28,13.3,585750.0,13.3,13.33,13.28,13.3,585750.0
2016-10-21 14:30:00,13.3,13.32,13.3,13.32,411285.0,13.3,13.32,13.3,13.32,411285.0
2016-10-21 14:40:00,13.31,13.32,13.3,13.3,134550.0,13.31,13.32,13.3,13.3,134550.0
2016-10-21 14:50:00,13.3,13.3,13.26,13.28,461385.0,13.3,13.3,13.26,13.28,461385.0
2016-10-21 15:00:00,13.29,13.3,13.29,13.29,297690.0,13.29,13.3,13.29,13.29,297690.0
2016-10-21 15:10:00,13.29,13.3,13.28,13.29,272925.0,13.29,13.3,13.28,13.29,272925.0
2016-10-21 15:20:00,13.29,13.3,13.28,13.29,573450.0,13.29,13.3,13.28,13.29,573450.0
2016-10-21 15:30:00,13.29,13.31,13.29,13.31,814935.0,13.29,13.31,13.29,13.31,814935.0
2016-10-21 15:40:00,13.31,13.33,13.3,13.32,986115.0,13.31,13.33,13.3,13.32,986115.0
2016-10-21 15:50:00,13.34,13.34,13.32,13.34,3775725.0,13.34,13.34,13.32,13.34,3775725.0
2016-10-24 09:30:00,13.4,13.57,13.39,13.55,3799500.0,13.4,13.57,13.39,13.55,3799500.0
2016-10-24 09:40:00,13.55,13.56,13.45,13.51,1942500.0,13.55,13.56,13.45,13.51,1942500.0
2016-10-24 09:50:00,13.51,13.52,13.46,13.49,1306500.0,13.51,13.52,13.46,13.49,1306500.0
2016-10-24 10:00:00,13.49,13.49,13.39,13.4,2016000.0,13.49,13.49,13.39,13.4,2016000.0
2016-10-24 10:10:00,13.4,13.44,13.35,13.38,1062000.0,13.4,13.44,13.35,13.38,1062000.0
2016-10-24 10:20:00,13.37,13.41,13.36,13.4,874500.0,13.37,13.41,13.36,13.4,874500.0
2016-10-24 10:30:00,13.4,13.43,13.4,13.42,468000.0,13.4,13.43,13.4,13.42,468000.0
2016-10-24 10:40:00,13.41,13.42,13.38,13.39,510825.0,13.41,13.42,13.38,13.39,510825.0
2016-10-24 10:50:00,13.4,13.46,13.38,13.46,1206000.0,13.4,13.46,13.38,13.46,1206000.0
2016-10-24 11:00:00,13.46,13.5,13.45,13.45,873000.0,13.46,13.5,13.45,13.45,873000.0
2016-10-24 11:10:00,13.45,13.5,13.45,13.5,844500.0,13.45,13.5,13.45,13.5,844500.0
2016-10-24 11:20:00,13.5,13.53,13.5,13.51,880500.0,13.5,13.53,13.5,13.51,880500.0
2016-10-24 11:30:00,13.51,13.56,13.5,13.56,1332000.0,13.51,13.56,13.5,13.56,1332000.0
2016-10-24 11:40:00,13.56,13.57,13.53,13.56,936000.0,13.56,13.57,13.53,13.56,936000.0
2016-10-24 11:50:00,13.56,13.59,13.56,13.57,874500.0,13.56,13.59,13.56,13.57,874500.0
2016-10-24 12:00:00,13.57,13.57,13.51,13.52,850500.0,13.57,13.57,13.51,13.52,850500.0
2016-10-24 12:10:00,13.52,13.55,13.51,13.55,489150.0,13.52,13.55,13.51,13.55,489150.0
2016-10-24 12:20:00,13.55,13.56,13.53,13.54,532500.0,13.55,13.56,13.53,13.54,532500.0
2016-10-24 12:30:00,13.54,13.56,13.53,13.55,265500.0,13.54,13.56,13.53,13.55,265500.0
2016-10-24 12:40:00,13.55,13.57,13.5,13.54,1306500.0,13.55,13.57,13.5,13.54,1306500.0
2016-10-24 12:50:00,13.53,13.55,13.51,13.53,333330.0,13.53,13.55,13.51,13.53,333330.0
2016-10-24 13:00:00,13.52,13.57,13.52,13.57,544500.0,13.52,13.57,13.52,13.57,544500.0
2016-10-24 13:10:00,13.57,13.57,13.55,13.57,429000.0,13.57,13.57,13.55,13.57,429000.0
2016-10-24 13:20:00,13.57,13.59,13.54,13.58,910500.0,13.57,13.59,13.54,13.58,910500.0
2016-10-24 13:30:00,13.58,13.6,13.58,13.59,847500.0,13.58,13.6,13.58,13.59,847500.0
2016-10-24 13:40:00,13.59,13.59,13.56,13.57,534000.0,13.59,13.59,13.56,13.57,534000.0
2016-10-24 13:50:00,13.57,13.57,13.55,13.57,585000.0,13.57,13.57,13.55,13.57,585000.0
2016-10-24 14:00:00,13.56,13.58,13.55,13.58,394500.0,13.56,13.58,13.55,13.58,394500.0
2016-10-24 14:10:00,13.58,13.58,13.54,13.55,433500.0,13.58,13.58,13.54,13.55,433500.0
2016-10-24 14:20:00,13.55,13.56,13.53,13.53,511500.0,13.55,13.56,13.53,13.53,511500.0
2016-10-24 14:30:00,13.53,13.54,13.5,13.52,426360.0,13.53,13.54,13.5,13.52,426360.0
2016-10-24 14:40:00,13.52,13.54,13.51,13.51,415500.0,13.52,13.54,13.51,13.51,415500.0
2016-10-24 14:50:00,13.51,13.53,13.51,13.53,229500.0,13.51,13.53,13.51,13.53,229500.0
2016-10-24 15:00:00,13.53,13.54,13.52,13.52,241500.0,13.53,13.54,13.52,13.52,241500.0
2016-10-24 15:10:00,13.52,13.53,13.52,13.52,270000.0,13.52,13.53,13.52,13.52,270000.0
2016-10-24 15:20:00,13.52,13.53,13.5,13.51,582000.0,13.52,13.53,13.5,13.51,582000.0
2016-10-24 15:30:00,13.51,13.52,13.5,13.5,540000.0,13.51,13.52,13.5,13.5,540000.0
2016-10-24 15:40:00,13.51,13.53,13.5,13.52,738000.0,13.51,13.53,13.5,13.52,738000.0
2016-10-24 15:50:00,13.52,13.52,13.5,13.52,1872000.0,13.52,13.52,13.5,13.52,1872000.0
2016-10-25 09:30:00,13.53,13.65,13.47,13.61,2409000.0,13.53,13.65,13.47,13.61,2409000.0
2016-10-25 09:40:00,13.6,13.62,13.51,13.51,1072500.0,13.6,13.62,13.51,13.51,1072500.0
2016-10-25 09:50:00,13.51,13.55,13.51,13.53,703500.0,13.51,13.55,13.51,13.53,703500.0
2016-10-25 10:00:00,13.53,13.55,13.49,13.53,1050000.0,13.53,13.55,13.49,13.53,1050000.0
2016-10-25 10:10:00,13.54,13.56,13.52,13.55,537000.0,13.54,13.56,13.52,13.55,537000.0
2016-10-25 10:20:00,13.55,13.56,13.52,13.53,756000.0,13.55,13.56,13.52,13.53,756000.0
2016-10-25 10:30:00,13.53,13.56,13.5,13.54,904500.0,13.53,13.56,13.5,13.54,904500.0
2016-10-25 10:40:00,13.54,13.54,13.47,13.49,1170000.0,13.54,13.54,13.47,13.49,1170000.0
2016-10-25 10:50:00,13.49,13.52,13.48,13.51,543000.0,13.49,13.52,13.48,13.51,543000.0
2016-10-25 11:00:00,13.51,13.54,13.48,13.49,616500.0,13.51,13.54,13.48,13.49,616500.0
2016-10-25 11:10:00,13.49,13.51,13.47,13.5,742500.0,13.49,13.51,13.47,13.5,742500.0
2016-10-25 11:20:00,13.5,13.53,13.47,13.52,414000.0,13.5,13.53,13.47,13.52,414000.0
2016-10-25 11:30:00,13.53,13.53,13.5,13.5,394500.0,13.53,13.53,13.5,13.5,394500.0
2016-10-25 11:40:00,13.5,13.51,13.49,13.5,192000.0,13.5,13.51,13.49,13.5,192000.0
2016-10-25 11:50:00,13.5,13.5,13.48,13.5,255000.0,13.5,13.5,13.48,13.5,255000.0
2016-10-25 12:00:00,13.5,13.5,13.47,13.48,268500.0,13.5,13.5,13.47,13.48,268500.0
2016-10-25 12:10:00,13.49,13.52,13.48,13.52,434175.0,13.49,13.52,13.48,13.52,434175.0
2016-10-25 12:20:00,13.52,13.52,13.5,13.51,205500.0,13.52,13.52,13.5,13.51,205500.0
2016-10-25 12:30:00,13.5,13.53,13.49,13.53,303000.0,13.5,13.53,13.49,13.53,303000.0
2016-10-25 12:40:00,13.52,13.56,13.51,13.55,696000.0,13.52,13.56,13.51,13.55,696000.0
2016-10-25 12:50:00,13.55,13.55,13.52,13.54,480000.0,13.55,13.55,13.52,13.54,480000.0
2016-10-25 13:00:00,13.54,13.58,13.53,13.57,826500.0,13.54,13.58,13.53,13.57,826500.0
2016-10-25 13:10:00,13.58,13.59,13.55,13.56,561000.0,13.58,13.59,13.55,13.56,561000.0
2016-10-25 13:20:00,13.56,13.58,13.54,13.55,417000.0,13.56,13.58,13.54,13.55,417000.0
2016-10-25 13:30:00,13.55,13.56,13.54,13.55,321000.0,13.55,13.56,13.54,13.55,321000.0
2016-10-25 13:40:00,13.54,13.56,13.54,13.56,249000.0,13.54,13.56,13.54,13.56,249000.0
2016-10-25 13:50:00,13.56,13.56,13.54,13.54,280500.0,13.56,13.56,13.54,13.54,280500.0
2016-10-25 14:00:00,13.55,13.56,13.54,13.56,316500.0,13.55,13.56,13.54,13.56,316500.0
2016-10-25 14:10:00,13.56,13.56,13.46,13.49,3021000.0,13.56,13.56,13.46,13.49,3021000.0
2016-10-25 14:20:00,13.49,13.51,13.47,13.5,436500.0,13.49,13.51,13.47,13.5,436500.0
2016-10-25 14:30:00,13.5,13.51,13.44,13.44,702690.0,13.5,13.51,13.44,13.44,702690.0
2016-10-25 14:40:00,13.44,13.46,13.41,13.46,804000.0,13.44,13.46,13.41,13.46,804000.0
2016-10-25 14:50:00,13.45,13.46,13.43,13.44,322500.0,13.45,13.46,13.43,13.44,322500.0
2016-10-25 15:00:00,13.44,13.46,13.43,13.46,364500.0,13.44,13.46,13.43,13.46,364500.0
2016-10-25 15:10:00,13.46,13.46,13.42,13.44,705000.0,13.46,13.46,13.42,13.44,705000.0
2016-10-25 15:20:00,13.44,13.48,13.44,13.47,481500.0,13.44,13.48,13.44,13.47,481500.0
2016-10-25 15:30:00,13.48,13.48,13.46,13.47,753000.0,13.48,13.48,13.46,13.47,753000.0
2016-10-25 15:40:00,13.47,13.48,13.46,13.47,891000.0,13.47,13.48,13.46,13.47,891000.0
2016-10-25 15:50:00,13.46,13.5,13.45,13.49,1684500.0,13.46,13.5,13.45,13.49,1684500.0
2016-10-26 09:30:00,13.4,13.5,13.4,13.48,1932075.0,13.4,13.5,13.4,13.48,1932075.0
2016-10-26 09:40:00,13.48,13.53,13.41,13.46,1034010.0,13.48,13.53,13.41,13.46,1034010.0
2016-10-26 09:50:00,13.46,13.46,13.36,13.41,1433940.0,13.46,13.46,13.36,13.41,1433940.0
2016-10-26 10:00:00,13.41,13.42,13.34,13.36,938040.0,13.41,13.42,13.34,13.36,938040.0
2016-10-26 10:10:00,13.36,13.38,13.34,13.36,1211265.0,13.36,13.38,13.34,13.36,1211265.0
2016-10-26 10:20:00,13.36,13.4,13.34,13.37,1124100.0,13.36,13.4,13.34,13.37,1124100.0
2016-10-26 10:30:00,13.37,13.4,13.36,13.4,700455.0,13.37,13.4,13.36,13.4,700455.0
2016-10-26 10:40:00,13.4,13.42,13.38,13.41,1242900.0,13.4,13.42,13.38,13.41,1242900.0
2016-10-26 10:50:00,13.42,13.48,13.41,13.48,1117530.0,13.42,13.48,13.41,13.48,1117530.0
2016-10-26 11:00:00,13.48,13.48,13.44,13.47,1045245.0,13.48,13.48,13.44,13.47,1045245.0
2016-10-26 11:10:00,13.46,13.52,13.44,13.49,1156890.0,13.46,13.52,13.44,13.49,1156890.0
2016-10-26 11:20:00,13.5,13.55,13.49,13.52,1528935.0,13.5,13.55,13.49,13.52,1528935.0
2016-10-26 11:30:00,13.52,13.52,13.48,13.5,973575.0,13.52,13.52,13.48,13.5,973575.0
2016-10-26 11:40:00,13.5,13.53,13.48,13.53,713565.0,13.5,13.53,13.48,13.53,713565.0
2016-10-26 11:50:00,13.53,13.54,13.47,13.48,943875.0,13.53,13.54,13.47,13.48,943875.0
2016-10-26 12:00:00,13.48,13.48,13.44,13.47,602325.0,13.48,13.48,13.44,13.47,602325.0
2016-10-26 12:10:00,13.48,13.51,13.48,13.49,643110.0,13.48,13.51,13.48,13.49,643110.0
2016-10-26 12:20:00,13.49,13.49,13.46,13.46,515295.0,13.49,13.49,13.46,13.46,515295.0
2016-10-26 12:30:00,13.46,13.48,13.45,13.47,880185.0,13.46,13.48,13.45,13.47,880185.0
2016-10-26 12:40:00,13.47,13.47,13.44,13.45,439620.0,13.47,13.47,13.44,13.45,439620.0
2016-10-26 12:50:00,13.45,13.48,13.45,13.46,395340.0,13.45,13.48,13.45,13.46,395340.0
2016-10-26 13:00:00,13.46,13.48,13.42,13.42,636960.0,13.46,13.48,13.42,13.42,636960.0
2016-10-26 13:10:00,13.41,13.43,13.4,13.43,521025.0,13.41,13.43,13.4,13.43,521025.0
2016-10-26 13:20:00,13.43,13.43,13.39,13.41,1018005.0,13.43,13.43,13.39,13.41,1018005.0
2016-10-26 13:30:00,13.42,13.43,13.4,13.4,481740.0,13.42,13.43,13.4,13.4,481740.0
2016-10-26 13:40:00,13.4,13.41,13.35,13.36,936090.0,13.4,13.41,13.35,13.36,936090.0
2016-10-26 13:50:00,13.36,13.36,13.34,13.35,604605.0,13.36,13.36,13.34,13.35,604605.0
2016-10-26 14:00:00,13.35,13.39,13.34,13.37,993525.0,13.35,13.39,13.34,13.37,993525.0
2016-10-26 14:10:00,13.37,13.38,13.36,13.36,339990.0,13.37,13.38,13.36,13.36,339990.0
2016-10-26 14:20:00,13.36,13.37,13.35,13.36,383430.0,13.36,13.37,13.35,13.36,383430.0
2016-10-26 14:30:00,13.36,13.43,13.35,13.41,928680.0,13.36,13.43,13.35,13.41,928680.0
2016-10-26 14:40:00,13.41,13.44,13.41,13.43,826365.0,13.41,13.44,13.41,13.43,826365.0
2016-10-26 14:50:00,13.43,13.46,13.42,13.45,629805.0,13.43,13.46,13.42,13.45,629805.0
2016-10-26 15:00:00,13.45,13.46,13.43,13.44,745815.0,13.45,13.46,13.43,13.44,745815.0
2016-10-26 15:10:00,13.45,13.45,13.42,13.42,765375.0,13.45,13.45,13.42,13.42,765375.0
2016-10-26 15:20:00,13.42,13.45,13.42,13.44,668850.0,13.42,13.45,13.42,13.44,668850.0
2016-10-26 15:30:00,13.44,13.48,13.44,13.47,1432155.0,13.44,13.48,13.44,13.47,1432155.0
2016-10-26 15:40:00,13.47,13.51,13.45,13.5,2565090.0,13.47,13.51,13.45,13.5,2565090.0
2016-10-26 15:50:00,13.5,13.51,13.47,13.49,4300815.0,13.5,13.51,13.47,13.49,4300815.0
2016-10-27 09:30:00,14.09,14.24,13.97,14.07,19770600.0,14.09,14.24,13.97,14.07,19770600.0
2016-10-27 09:40:00,14.08,14.24,14.05,14.17,16136580.0,14.08,14.24,14.05,14.17,16136580.0
2016-10-27 09:50:00,14.16,14.25,14.13,14.2,8767920.0,14.16,14.25,14.13,14.2,8767920.0
2016-10-27 10:00:00,14.2,14.23,14.05,14.08,7996125.0,14.2,14.23,14.05,14.08,7996125.0
2016-10-27 10:10:00,14.07,14.11,13.99,14.06,7856655.0,14.07,14.11,13.99,14.06,7856655.0
2016-10-27 10:20:00,14.05,14.15,14.04,14.1,4006395.0,14.05,14.15,14.04,14.1,4006395.0
2016-10-27 10:30:00,14.1,14.15,14.08,14.11,3890595.0,14.1,14.15,14.08,14.11,3890595.0
2016-10-27 10:40:00,14.11,14.13,14.02,14.08,3975285.0,14.11,14.13,14.02,14.08,3975285.0
2016-10-27 10:50:00,14.07,14.1,14.01,14.05,2409000.0,14.07,14.1,14.01,14.05,2409000.0
2016-10-27 11:00:00,14.04,14.08,13.98,13.98,2951625.0,14.04,14.08,13.98,13.98,2951625.0
2016-10-27 11:10:00,13.98,14.03,13.9,13.91,4502520.0,13.98,14.03,13.9,13.91,4502520.0
2016-10-27 11:20:00,13.9,13.92,13.85,13.89,5255730.0,13.9,13.92,13.85,13.89,5255730.0
2016-10-27 11:30:00,13.9,13.93,13.84,13.88,3272820.0,13.9,13.93,13.84,13.88,3272820.0
2016-10-27 11:40:00,13.88,13.89,13.74,13.77,5546685.0,13.88,13.89,13.74,13.77,5546685.0
2016-10-27 11:50:00,13.76,13.84,13.76,13.78,3247035.0,13.76,13.84,13.76,13.78,3247035.0
2016-10-27 12:00:00,13.78,13.86,13.76,13.8,3671520.0,13.78,13.86,13.76,13.8,3671520.0
2016-10-27 12:10:00,13.8,13.81,13.63,13.69,6040470.0,13.8,13.81,13.63,13.69,6040470.0
2016-10-27 12:20:00,13.68,13.7,13.54,13.64,5890590.0,13.68,13.7,13.54,13.64,5890590.0
2016-10-27 12:30:00,13.64,13.72,13.63,13.68,3538920.0,13.64,13.72,13.63,13.68,3538920.0
2016-10-27 12:40:00,13.68,13.69,13.58,13.62,2664375.0,13.68,13.69,13.58,13.62,2664375.0
2016-10-27 12:50:00,13.62,13.62,13.49,13.53,3148635.0,13.62,13.62,13.49,13.53,3148635.0
2016-10-27 13:00:00,13.53,13.54,13.44,13.54,3568965.0,13.53,13.54,13.44,13.54,3568965.0
2016-10-27 13:10:00,13.54,13.6,13.45,13.58,3002085.0,13.54,13.6,13.45,13.58,3002085.0
2016-10-27 13:20:00,13.58,13.59,13.54,13.56,1737795.0,13.58,13.59,13.54,13.56,1737795.0
2016-10-27 13:30:00,13.57,13.57,13.47,13.52,2110725.0,13.57,13.57,13.47,13.52,2110725.0
2016-10-27 13:40:00,13.53,13.53,13.47,13.47,1657695.0,13.53,13.53,13.47,13.47,1657695.0
2016-10-27 13:50:00,13.48,13.54,13.47,13.53,2500845.0,13.48,13.54,13.47,13.53,2500845.0
2016-10-27 14:00:00,13.52,13.59,13.49,13.55,2510520.0,13.52,13.59,13.49,13.55,2510520.0
2016-10-27 14:10:00,13.54,13.65,13.54,13.62,2718330.0,13.54,13.65,13.54,13.62,2718330.0
2016-10-27 14:20:00,13.62,13.63,13.57,13.61,1839855.0,13.62,13.63,13.57,13.61,1839855.0
2016-10-27 14:30:00,13.6,13.72,13.6,13.68,4426710.0,13.6,13.72,13.6,13.68,4426710.0
2016-10-27 14:40:00,13.69,13.71,13.63,13.7,1843365.0,13.69,13.71,13.63,13.7,1843365.0
2016-10-27 14:50:00,13.7,13.7,13.61,13.64,1980795.0,13.7,13.7,13.61,13.64,1980795.0
2016-10-27 15:00:00,13.64,13.66,13.61,13.64,1253790.0,13.64,13.66,13.61,13.64,1253790.0
2016-10-27 15:10:00,13.64,13.64,13.53,13.54,2181585.0,13.64,13.64,13.53,13.54,2181585.0
2016-10-27 15:20:00,13.54,13.59,13.54,13.59,1672545.0,13.54,13.59,13.54,13.59,1672545.0
2016-10-27 15:30:00,13.59,13.59,13.53,13.58,1740975.0,13.59,13.59,13.53,13.58,1740975.0
2016-10-27 15:40:00,13.58,13.6,13.57,13.58,2220720.0,13.58,13.6,13.57,13.58,2220720.0
2016-10-27 15:50:00,13.58,13.63,13.58,13.6,5109225.0,13.58,13.63,13.58,13.6,5109225.0
2016-10-28 09:30:00,13.6,13.69,13.49,13.63,3217755.0,13.6,13.69,13.49,13.63,3217755.0
2016-10-28 09:40:00,13.63,13.66,13.56,13.6,2243415.0,13.63,13.66,13.56,13.6,2243415.0
2016-10-28 09:50:00,13.6,13.6,13.54,13.55,1786080.0,13.6,13.6,13.54,13.55,1786080.0
2016-10-28 10:00:00,13.56,13.59,13.47,13.47,2927535.0,13.56,13.59,13.47,13.47,2927535.0
2016-10-28 10:10:00,13.47,13.48,13.42,13.44,2592135.0,13.47,13.48,13.42,13.44,2592135.0
2016-10-28 10:20:00,13.45,13.5,13.39,13.47,2590890.0,13.45,13.5,13.39,13.47,2590890.0
2016-10-28 10:30:00,13.48,13.54,13.47,13.54,1547025.0,13.48,13.54,13.47,13.54,1547025.0
2016-10-28 10:40:00,13.53,13.54,13.5,13.51,1106145.0,13.53,13.54,13.5,13.51,1106145.0
2016-10-28 10:50:00,13.51,13.52,13.46,13.48,1324035.0,13.51,13.52,13.46,13.48,1324035.0
2016-10-28 11:00:00,13.48,13.53,13.47,13.5,1075350.0,13.48,13.53,13.47,13.5,1075350.0
2016-10-28 11:10:00,13.5,13.52,13.48,13.49,794760.0,13.5,13.52,13.48,13.49,794760.0
2016-10-28 11:20:00,13.49,13.51,13.47,13.47,699060.0,13.49,13.51,13.47,13.47,699060.0
2016-10-28 11:30:00,13.47,13.51,13.46,13.51,724095.0,13.47,13.51,13.46,13.51,724095.0
2016-10-28 11:40:00,13.51,13.59,13.49,13.59,1174425.0,13.51,13.59,13.49,13.59,1174425.0
2016-10-28 11:50:00,13.58,13.63,13.54,13.59,1616700.0,13.58,13.63,13.54,13.59,1616700.0
2016-10-28 12:00:00,13.59,13.62,13.59,13.6,909855.0,13.59,13.62,13.59,13.6,909855.0
2016-10-28 12:10:00,13.6,13.61,13.58,13.6,593565.0,13.6,13.61,13.58,13.6,593565.0
2016-10-28 12:20:00,13.6,13.63,13.59,13.59,539715.0,13.6,13.63,13.59,13.59,539715.0
2016-10-28 12:30:00,13.59,13.63,13.59,13.63,768120.0,13.59,13.63,13.59,13.63,768120.0
2016-10-28 12:40:00,13.62,13.66,13.62,13.65,699300.0,13.62,13.66,13.62,13.65,699300.0
2016-10-28 12:50:00,13.64,13.65,13.61,13.61,494640.0,13.64,13.65,13.61,13.61,494640.0
2016-10-28 13:00:00,13.62,13.63,13.57,13.58,1419060.0,13.62,13.63,13.57,13.58,1419060.0
2016-10-28 13:10:00,13.58,13.62,13.57,13.6,941940.0,13.58,13.62,13.57,13.6,941940.0
2016-10-28 13:20:00,13.6,13.61,13.56,13.56,450075.0,13.6,13.61,13.56,13.56,450075.0
2016-10-28 13:30:00,13.56,13.56,13.47,13.49,1078440.0,13.56,13.56,13.47,13.49,1078440.0
2016-10-28 13:40:00,13.49,13.5,13.43,13.45,1496055.0,13.49,13.5,13.43,13.45,1496055.0
2016-10-28 13:50:00,13.44,13.44,13.37,13.37,1801275.0,13.44,13.44,13.37,13.37,1801275.0
2016-10-28 14:00:00,13.37,13.42,13.37,13.41,1697655.0,13.37,13.42,13.37,13.41,1697655.0
2016-10-28 14:10:00,13.41,13.45,13.39,13.43,750420.0,13.41,13.45,13.39,13.43,750420.0
2016-10-28 14:20:00,13.42,13.48,13.41,13.45,802410.0,13.42,13.48,13.41,13.45,802410.0
2016-10-28 14:30:00,13.45,13.49,13.44,13.46,596160.0,13.45,13.49,13.44,13.46,596160.0
2016-10-28 14:40:00,13.46,13.46,13.42,13.44,555225.0,13.46,13.46,13.42,13.44,555225.0
2016-10-28 14:50:00,13.44,13.45,13.41,13.45,520845.0,13.44,13.45,13.41,13.45,520845.0
2016-10-28 15:00:00,13.45,13.45,13.4,13.41,528960.0,13.45,13.45,13.4,13.41,528960.0
2016-10-28 15:10:00,13.41,13.41,13.36,13.39,1677885.0,13.41,13.41,13.36,13.39,1677885.0
2016-10-28 15:20:00,13.39,13.4,13.36,13.4,1292835.0,13.39,13.4,13.36,13.4,1292835.0
2016-10-28 15:30:00,13.4,13.41,13.39,13.4,1546725.0,13.4,13.41,13.39,13.4,1546725.0
2016-10-28 15:40:00,13.4,13.4,13.35,13.36,2439480.0,13.4,13.4,13.35,13.36,2439480.0
2016-10-28 15:50:00,13.35,13.37,13.32,13.34,6399765.0,13.35,13.37,13.32,13.34,6399765.0
2016-10-31 09:30:00,13.5,13.5,13.33,13.35,3132120.0,13.5,13.5,13.33,13.35,3132120.0
2016-10-31 09:40:00,13.35,13.35,13.2,13.23,4281795.0,13.35,13.35,13.2,13.23,4281795.0
2016-10-31 09:50:00,13.22,13.23,13.11,13.11,3438480.0,13.22,13.23,13.11,13.11,3438480.0
2016-10-31 10:00:00,13.11,13.18,13.11,13.16,2565330.0,13.11,13.18,13.11,13.16,2565330.0
2016-10-31 10:10:00,13.16,13.21,13.14,13.15,2032425.0,13.16,13.21,13.14,13.15,2032425.0
2016-10-31 10:20:00,13.14,13.17,13.13,13.17,1388550.0,13.14,13.17,13.13,13.17,1388550.0
2016-10-31 10:30:00,13.17,13.19,13.12,13.13,2156925.0,13.17,13.19,13.12,13.13,2156925.0
2016-10-31 10:40:00,13.14,13.15,13.09,13.13,1812240.0,13.14,13.15,13.09,13.13,1812240.0
2016-10-31 10:50:00,13.13,13.16,13.12,13.15,1111845.0,13.13,13.16,13.12,13.15,1111845.0
2016-10-31 11:00:00,13.14,13.22,13.14,13.19,1557930.0,13.14,13.22,13.14,13.19,1557930.0
2016-10-31 11:10:00,13.21,13.23,13.18,13.19,1116765.0,13.21,13.23,13.18,13.19,1116765.0
2016-10-31 11:20:00,13.19,13.22,13.18,13.22,718110.0,13.19,13.22,13.18,13.22,718110.0
2016-10-31 11:30:00,13.22,13.23,13.18,13.19,698190.0,13.22,13.23,13.18,13.19,698190.0
2016-10-31 11:40:00,13.19,13.2,13.17,13.19,565965.0,13.19,13.2,13.17,13.19,565965.0
2016-10-31 11:50:00,13.19,13.2,13.18,13.2,523305.0,13.19,13.2,13.18,13.2,523305.0
2016-10-31 12:00:00,13.2,13.2,13.15,13.15,576780.0,13.2,13.2,13.15,13.15,576780.0
2016-10-31 12:10:00,13.15,13.19,13.15,13.17,714450.0,13.15,13.19,13.15,13.17,714450.0
2016-10-31 12:20:00,13.17,13.18,13.15,13.16,703935.0,13.17,13.18,13.15,13.16,703935.0
2016-10-31 12:30:00,13.16,13.17,13.12,13.14,1058475.0,13.16,13.17,13.12,13.14,1058475.0
2016-10-31 12:40:00,13.14,13.14,13.1,13.1,1563555.0,13.14,13.14,13.1,13.1,1563555.0
2016-10-31 12:50:00,13.1,13.1,13.05,13.08,2446770.0,13.1,13.1,13.05,13.08,2446770.0
2016-10-31 13:00:00,13.08,13.13,13.08,13.12,1577940.0,13.08,13.13,13.08,13.12,1577940.0
2016-10-31 13:10:00,13.13,13.13,13.11,13.11,1053795.0,13.13,13.13,13.11,13.11,1053795.0
2016-10-31 13:20:00,13.11,13.13,13.11,13.12,991290.0,13.11,13.13,13.11,13.12,991290.0
2016-10-31 13:30:00,13.12,13.13,13.1,13.11,999075.0,13.12,13.13,13.1,13.11,999075.0
2016-10-31 13:40:00,13.12,13.16,13.11,13.15,756765.0,13.12,13.16,13.11,13.15,756765.0
2016-10-31 13:50:00,13.14,13.16,13.12,13.12,1002195.0,13.14,13.16,13.12,13.12,1002195.0
2016-10-31 14:00:00,13.12,13.14,13.12,13.13,820500.0,13.12,13.14,13.12,13.13,820500.0
2016-10-31 14:10:00,13.14,13.17,13.13,13.16,805725.0,13.14,13.17,13.13,13.16,805725.0
2016-10-31 14:20:00,13.16,13.19,13.14,13.14,839205.0,13.16,13.19,13.14,13.14,839205.0
2016-10-31 14:30:00,13.14,13.18,13.12,13.16,1394250.0,13.14,13.18,13.12,13.16,1394250.0
2016-10-31 14:40:00,13.16,13.17,13.14,13.17,643485.0,13.16,13.17,13.14,13.17,643485.0
2016-10-31 14:50:00,13.17,13.2,13.16,13.17,800340.0,13.17,13.2,13.16,13.17,800340.0
2016-10-31 15:00:00,13.17,13.19,13.17,13.18,602655.0,13.17,13.19,13.17,13.18,602655.0
2016-10-31 15:10:00,13.18,13.2,13.17,13.19,743325.0,13.18,13.2,13.17,13.19,743325.0
2016-10-31 15:20:00,13.19,13.19,13.17,13.19,775890.0,13.19,13.19,13.17,13.19,775890.0
2016-10-31 15:30:00,13.18,13.2,13.17,13.17,1071840.0,13.18,13.2,13.17,13.17,1071840.0
2016-10-31 15:40:00,13.17,13.19,13.15,13.19,1381320.0,13.17,13.19,13.15,13.19,1381320.0
2016-10-31 15:50:00,13.19,13.2,13.16,13.18,4027080.0,13.19,13.2,13.16,13.18,4027080.0
2016-11-01 09:30:00,13.2,13.23,13.13,13.13,1926525.0,13.2,13.23,13.13,13.13,1926525.0
2016-11-01 09:40:00,13.13,13.15,13.1,13.12,1311645.0,13.13,13.15,13.1,13.12,1311645.0
2016-11-01 09:50:00,13.12,13.12,13.01,13.01,2379645.0,13.12,13.12,13.01,13.01,2379645.0
2016-11-01 10:00:00,13.02,13.04,13.0,13.03,2598450.0,13.02,13.04,13.0,13.03,2598450.0
2016-11-01 10:10:00,13.03,13.04,12.98,13.01,1477155.0,13.03,13.04,12.98,13.01,1477155.0
2016-11-01 10:20:00,13.02,13.04,13.01,13.02,1375440.0,13.02,13.04,13.01,13.02,1375440.0
2016-11-01 10:30:00,13.03,13.04,13.0,13.01,1262580.0,13.03,13.04,13.0,13.01,1262580.0
2016-11-01 10:40:00,13.01,13.02,13.0,13.02,1139490.0,13.01,13.02,13.0,13.02,1139490.0
2016-11-01 10:50:00,13.02,13.05,13.01,13.05,1224045.0,13.02,13.05,13.01,13.05,1224045.0
2016-11-01 11:00:00,13.05,13.07,12.99,13.02,3003315.0,13.05,13.07,12.99,13.02,3003315.0
2016-11-01 11:10:00,13.02,13.02,12.9,12.9,4190715.0,13.02,13.02,12.9,12.9,4190715.0
2016-11-01 11:20:00,12.91,12.92,12.8,12.82,7029405.0,12.91,12.92,12.8,12.82,7029405.0
2016-11-01 11:30:00,12.83,12.84,12.76,12.84,5522430.0,12.83,12.84,12.76,12.84,5522430.0
2016-11-01 11:40:00,12.84,12.89,12.81,12.85,2306115.0,12.84,12.89,12.81,12.85,2306115.0
2016-11-01 11:50:00,12.85,12.86,12.8,12.81,1225725.0,12.85,12.86,12.8,12.81,1225725.0
2016-11-01 12:00:00,12.81,12.83,12.77,12.78,1689255.0,12.81,12.83,12.77,12.78,1689255.0
2016-11-01 12:10:00,12.78,12.8,12.76,12.8,1628550.0,12.78,12.8,12.76,12.8,1628550.0
2016-11-01 12:20:00,12.79,12.82,12.76,12.81,1293135.0,12.79,12.82,12.76,12.81,1293135.0
2016-11-01 12:30:00,12.81,12.84,12.8,12.82,955530.0,12.81,12.84,12.8,12.82,955530.0
2016-11-01 12:40:00,12.81,12.82,12.77,12.77,828465.0,12.81,12.82,12.77,12.77,828465.0
2016-11-01 12:50:00,12.77,12.81,12.76,12.81,1400625.0,12.77,12.81,12.76,12.81,1400625.0
2016-11-01 13:00:00,12.81,12.82,12.74,12.76,1510935.0,12.81,12.82,12.74,12.76,1510935.0
2016-11-01 13:10:00,12.76,12.76,12.71,12.72,2611635.0,12.76,12.76,12.71,12.72,2611635.0
2016-11-01 13:20:00,12.72,12.72,12.69,12.7,1633575.0,12.72,12.72,12.69,12.7,1633575.0
2016-11-01 13:30:00,12.71,12.71,12.67,12.67,2590965.0,12.71,12.71,12.67,12.67,2590965.0
2016-11-01 13:40:00,12.67,12.67,12.61,12.62,2731110.0,12.67,12.67,12.61,12.62,2731110.0
2016-11-01 13:50:00,12.62,12.65,12.6,12.64,2234805.0,12.62,12.65,12.6,12.64,2234805.0
2016-11-01 14:00:00,12.63,12.66,12.62,12.62,1692720.0,12.63,12.66,12.62,12.62,1692720.0
2016-11-01 14:10:00,12.62,12.63,12.54,12.55,2873370.0,12.62,12.63,12.54,12.55,2873370.0
2016-11-01 14:20:00,12.56,12.63,12.54,12.62,2023380.0,12.56,12.63,12.54,12.62,2023380.0
2016-11-01 14:30:00,12.62,12.67,12.61,12.64,2263500.0,12.62,12.67,12.61,12.64,2263500.0
2016-11-01 14:40:00,12.64,12.67,12.63,12.64,1564950.0,12.64,12.67,12.63,12.64,1564950.0
2016-11-01 14:50:00,12.63,12.69,12.63,12.67,1564605.0,12.63,12.69,12.63,12.67,1564605.0
2016-11-01 15:00:00,12.67,12.7,12.65,12.68,1648935.0,12.67,12.7,12.65,12.68,1648935.0
2016-11-01 15:10:00,12.68,12.69,12.65,12.67,1493235.0,12.68,12.69,12.65,12.67,1493235.0
2016-11-01 15:20:00,12.67,12.69,12.67,12.69,2000685.0,12.67,12.69,12.67,12.69,2000685.0
2016-11-01 15:30:00,12.69,12.73,12.68,12.73,2751570.0,12.69,12.73,12.68,12.73,2751570.0
2016-11-01 15:40:00,12.73,12.76,12.71,12.75,3268050.0,12.73,12.76,12.71,12.75,3268050.0
2016-11-01 15:50:00,12.75,12.75,12.7,12.72,4202655.0,12.75,12.75,12.7,12.72,4202655.0
2016-11-02 09:30:00,12.67,12.79,12.58,12.73,4701690.0,12.67,12.79,12.58,12.73,4701690.0
2016-11-02 09:40:00,12.74,12.85,12.73,12.81,3563760.0,12.74,12.85,12.73,12.81,3563760.0
2016-11-02 09:50:00,12.81,12.82,12.75,12.81,2196480.0,12.81,12.82,12.75,12.81,2196480.0
2016-11-02 10:00:00,12.81,12.82,12.75,12.81,1737480.0,12.81,12.82,12.75,12.81,1737480.0
2016-11-02 10:10:00,12.81,12.81,12.74,12.75,1324155.0,12.81,12.81,12.74,12.75,1324155.0
2016-11-02 10:20:00,12.75,12.75,12.7,12.7,1348920.0,12.75,12.75,12.7,12.7,1348920.0
2016-11-02 10:30:00,12.7,12.71,12.63,12.7,2122890.0,12.7,12.71,12.63,12.7,2122890.0
2016-11-02 10:40:00,12.69,12.7,12.61,12.62,1208490.0,12.69,12.7,12.61,12.62,1208490.0
2016-11-02 10:50:00,12.62,12.63,12.59,12.63,1693050.0,12.62,12.63,12.59,12.63,1693050.0
2016-11-02 11:00:00,12.62,12.62,12.59,12.61,1086435.0,12.62,12.62,12.59,12.61,1086435.0
2016-11-02 11:10:00,12.61,12.66,12.6,12.64,1737450.0,12.61,12.66,12.6,12.64,1737450.0
2016-11-02 11:20:00,12.64,12.64,12.6,12.62,664155.0,12.64,12.64,12.6,12.62,664155.0
2016-11-02 11:30:00,12.62,12.63,12.6,12.62,621540.0,12.62,12.63,12.6,12.62,621540.0
2016-11-02 11:40:00,12.61,12.63,12.6,12.63,1206300.0,12.61,12.63,12.6,12.63,1206300.0
2016-11-02 11:50:00,12.63,12.69,12.62,12.67,1453710.0,12.63,12.69,12.62,12.67,1453710.0
2016-11-02 12:00:00,12.68,12.69,12.65,12.69,1741425.0,12.68,12.69,12.65,12.69,1741425.0
2016-11-02 12:10:00,12.69,12.76,12.68,12.73,2601555.0,12.69,12.76,12.68,12.73,2601555.0
2016-11-02 12:20:00,12.73,12.74,12.69,12.69,695820.0,12.73,12.74,12.69,12.69,695820.0
2016-11-02 12:30:00,12.69,12.7,12.67,12.68,623955.0,12.69,12.7,12.67,12.68,623955.0
2016-11-02 12:40:00,12.68,12.68,12.67,12.68,663135.0,12.68,12.68,12.67,12.68,663135.0
2016-11-02 12:50:00,12.68,12.68,12.64,12.66,504735.0,12.68,12.68,12.64,12.66,504735.0
2016-11-02 13:00:00,12.67,12.67,12.61,12.62,667995.0,12.67,12.67,12.61,12.62,667995.0
2016-11-02 13:10:00,12.62,12.63,12.58,12.59,856980.0,12.62,12.63,12.58,12.59,856980.0
2016-11-02 13:20:00,12.59,12.6,12.55,12.59,1187040.0,12.59,12.6,12.55,12.59,1187040.0
2016-11-02 13:30:00,12.6,12.62,12.58,12.61,657600.0,12.6,12.62,12.58,12.61,657600.0
2016-11-02 13:40:00,12.61,12.62,12.59,12.6,540255.0,12.61,12.62,12.59,12.6,540255.0
2016-11-02 13:50:00,12.61,12.61,12.56,12.58,585960.0,12.61,12.61,12.56,12.58,585960.0
2016-11-02 14:00:00,12.59,12.6,12.5,12.52,1434675.0,12.59,12.6,12.5,12.52,1434675.0
2016-11-02 14:10:00,12.52,12.58,12.5,12.56,1816980.0,12.52,12.58,12.5,12.56,1816980.0
2016-11-02 14:20:00,12.56,12.59,12.52,12.57,1331520.0,12.56,12.59,12.52,12.57,1331520.0
2016-11-02 14:30:00,12.57,12.61,12.55,12.59,813705.0,12.57,12.61,12.55,12.59,813705.0
2016-11-02 14:40:00,12.59,12.61,12.56,12.58,681735.0,12.59,12.61,12.56,12.58,681735.0
2016-11-02 14:50:00,12.57,12.59,12.55,12.55,385950.0,12.57,12.59,12.55,12.55,385950.0
2016-11-02 15:00:00,12.55,12.59,12.53,12.58,811740.0,12.55,12.59,12.53,12.58,811740.0
2016-11-02 15:10:00,12.59,12.59,12.56,12.57,348360.0,12.59,12.59,12.56,12.57,348360.0
2016-11-02 15:20:00,12.57,12.59,12.54,12.55,806835.0,12.57,12.59,12.54,12.55,806835.0
2016-11-02 15:30:00,12.55,12.55,12.52,12.54,1599420.0,12.55,12.55,12.52,12.54,1599420.0
2016-11-02 15:40:00,12.54,12.56,12.52,12.53,1750605.0,12.54,12.56,12.52,12.53,1750605.0
2016-11-02 15:50:00,12.53,12.55,12.51,12.54,2709930.0,12.53,12.55,12.51,12.54,2709930.0
2016-11-03 09:30:00,12.6,12.7,12.51,12.69,2970555.0,12.6,12.7,12.51,12.69,2970555.0
2016-11-03 09:40:00,12.68,12.76,12.68,12.7,4020345.0,12.68,12.76,12.68,12.7,4020345.0
2016-11-03 09:50:00,12.71,12.71,12.66,12.67,1507155.0,12.71,12.71,12.66,12.67,1507155.0
2016-11-03 10:00:00,12.66,12.73,12.64,12.71,1319685.0,12.66,12.73,12.64,12.71,1319685.0
2016-11-03 10:10:00,12.71,12.72,12.66,12.68,864675.0,12.71,12.72,12.66,12.68,864675.0
2016-11-03 10:20:00,12.68,12.72,12.66,12.68,1050300.0,12.68,12.72,12.66,12.68,1050300.0
2016-11-03 10:30:00,12.68,12.73,12.66,12.72,933480.0,12.68,12.73,12.66,12.72,933480.0
2016-11-03 10:40:00,12.72,12.73,12.68,12.7,697815.0,12.72,12.73,12.68,12.7,697815.0
2016-11-03 10:50:00,12.7,12.71,12.62,12.65,739380.0,12.7,12.71,12.62,12.65,739380.0
2016-11-03 11:00:00,12.65,12.67,12.63,12.64,631545.0,12.65,12.67,12.63,12.64,631545.0
2016-11-03 11:10:00,12.64,12.66,12.61,12.66,783270.0,12.64,12.66,12.61,12.66,783270.0
2016-11-03 11:20:00,12.65,12.69,12.64,12.68,940020.0,12.65,12.69,12.64,12.68,940020.0
2016-11-03 11:30:00,12.68,12.72,12.68,12.71,1117335.0,12.68,12.72,12.68,12.71,1117335.0
2016-11-03 11:40:00,12.7,12.72,12.69,12.69,458040.0,12.7,12.72,12.69,12.69,458040.0
2016-11-03 11:50:00,12.7,12.71,12.63,12.65,438990.0,12.7,12.71,12.63,12.65,438990.0
2016-11-03 12:00:00,12.64,12.67,12.63,12.63,329400.0,12.64,12.67,12.63,12.63,329400.0
2016-11-03 12:10:00,12.63,12.65,12.63,12.64,323490.0,12.63,12.65,12.63,12.64,323490.0
2016-11-03 12:20:00,12.65,12.65,12.62,12.63,328410.0,12.65,12.65,12.62,12.63,328410.0
2016-11-03 12:30:00,12.63,12.64,12.59,12.59,523545.0,12.63,12.64,12.59,12.59,523545.0
2016-11-03 12:40:00,12.59,12.61,12.57,12.58,492675.0,12.59,12.61,12.57,12.58,492675.0
2016-11-03 12:50:00,12.58,12.63,12.58,12.61,605625.0,12.58,12.63,12.58,12.61,605625.0
2016-11-03 13:00:00,12.62,12.62,12.57,12.58,530820.0,12.62,12.62,12.57,12.58,530820.0
2016-11-03 13:10:00,12.58,12.6,12.57,12.6,309210.0,12.58,12.6,12.57,12.6,309210.0
2016-11-03 13:20:00,12.59,12.61,12.57,12.59,310425.0,12.59,12.61,12.57,12.59,310425.0
2016-11-03 13:30:00,12.6,12.6,12.57,12.59,283515.0,12.6,12.6,12.57,12.59,283515.0
2016-11-03 13:40:00,12.59,12.6,12.55,12.56,670965.0,12.59,12.6,12.55,12.56,670965.0
2016-11-03 13:50:00,12.57,12.57,12.55,12.57,297585.0,12.57,12.57,12.55,12.57,297585.0
2016-11-03 14:00:00,12.57,12.59,12.56,12.59,511860.0,12.57,12.59,12.56,12.59,511860.0
2016-11-03 14:10:00,12.59,12.6,12.55,12.55,467445.0,12.59,12.6,12.55,12.55,467445.0
2016-11-03 14:20:00,12.56,12.57,12.54,12.55,414810.0,12.56,12.57,12.54,12.55,414810.0
2016-11-03 14:30:00,12.55,12.55,12.53,12.54,562350.0,12.55,12.55,12.53,12.54,562350.0
2016-11-03 14:40:00,12.54,12.55,12.51,12.52,816630.0,12.54,12.55,12.51,12.52,816630.0
2016-11-03 14:50:00,12.53,12.56,12.52,12.54,574500.0,12.53,12.56,12.52,12.54,574500.0
2016-11-03 15:00:00,12.54,12.55,12.52,12.52,349515.0,12.54,12.55,12.52,12.52,349515.0
2016-11-03 15:10:00,12.52,12.54,12.51,12.51,356625.0,12.52,12.54,12.51,12.51,356625.0
2016-11-03 15:20:00,12.51,12.54,12.48,12.54,818565.0,12.51,12.54,12.48,12.54,818565.0
2016-11-03 15:30:00,12.53,12.54,12.5,12.5,373995.0,12.53,12.54,12.5,12.5,373995.0
2016-11-03 15:40:00,12.5,12.51,12.48,12.49,1009140.0,12.5,12.51,12.48,12.49,1009140.0
2016-11-03 15:50:00,12.49,12.5,12.47,12.49,1968765.0,12.49,12.5,12.47,12.49,1968765.0
2016-11-04 09:30:00,12.6,12.62,12.47,12.57,3405615.0,12.6,12.62,12.47,12.57,3405615.0
2016-11-04 09:40:00,12.57,12.57,12.41,12.44,2534400.0,12.57,12.57,12.41,12.44,2534400.0
2016-11-04 09:50:00,12.44,12.46,12.4,12.41,1975905.0,12.44,12.46,12.4,12.41,1975905.0
2016-11-04 10:00:00,12.42,12.55,12.41,12.53,1929840.0,12.42,12.55,12.41,12.53,1929840.0
2016-11-04 10:10:00,12.53,12.6,12.52,12.59,2613690.0,12.53,12.6,12.52,12.59,2613690.0
2016-11-04 10:20:00,12.59,12.67,12.58,12.64,2404125.0,12.59,12.67,12.58,12.64,2404125.0
2016-11-04 10:30:00,12.65,12.71,12.61,12.7,2147145.0,12.65,12.71,12.61,12.7,2147145.0
2016-11-04 10:40:00,12.7,12.72,12.68,12.7,2691555.0,12.7,12.72,12.68,12.7,2691555.0
2016-11-04 10:50:00,12.7,12.8,12.7,12.8,3386820.0,12.7,12.8,12.7,12.8,3386820.0
2016-11-04 11:00:00,12.79,12.9,12.79,12.87,5846115.0,12.79,12.9,12.79,12.87,5846115.0
2016-11-04 11:10:00,12.88,12.88,12.78,12.79,2204895.0,12.88,12.88,12.78,12.79,2204895.0
2016-11-04 11:20:00,12.79,12.85,12.79,12.84,1747950.0,12.79,12.85,12.79,12.84,1747950.0
2016-11-04 11:30:00,12.84,12.84,12.73,12.75,1780845.0,12.84,12.84,12.73,12.75,1780845.0
2016-11-04 11:40:00,12.75,12.78,12.73,12.75,2521380.0,12.75,12.78,12.73,12.75,2521380.0
2016-11-04 11:50:00,12.75,12.77,12.7,12.76,1698045.0,12.75,12.77,12.7,12.76,1698045.0
2016-11-04 12:00:00,12.76,12.84,12.75,12.79,2075940.0,12.76,12.84,12.75,12.79,2075940.0
2016-11-04 12:10:00,12.79,12.79,12.75,12.75,838950.0,12.79,12.79,12.75,12.75,838950.0
2016-11-04 12:20:00,12.75,12.81,12.73,12.79,1047195.0,12.75,12.81,12.73,12.79,1047195.0
2016-11-04 12:30:00,12.79,12.8,12.74,12.74,728880.0,12.79,12.8,12.74,12.74,728880.0
2016-11-04 12:40:00,12.74,12.75,12.72,12.75,1339860.0,12.74,12.75,12.72,12.75,1339860.0
2016-11-04 12:50:00,12.75,12.77,12.74,12.77,718320.0,12.75,12.77,12.74,12.77,718320.0
2016-11-04 13:00:00,12.77,12.78,12.74,12.74,1031265.0,12.77,12.78,12.74,12.74,1031265.0
2016-11-04 13:10:00,12.74,12.77,12.74,12.74,898650.0,12.74,12.77,12.74,12.74,898650.0
2016-11-04 13:20:00,12.75,12.75,12.7,12.71,1484955.0,12.75,12.75,12.7,12.71,1484955.0
2016-11-04 13:30:00,12.71,12.73,12.7,12.72,455730.0,12.71,12.73,12.7,12.72,455730.0
2016-11-04 13:40:00,12.72,12.73,12.71,12.72,244200.0,12.72,12.73,12.71,12.72,244200.0
2016-11-04 13:50:00,12.72,12.76,12.71,12.74,467910.0,12.72,12.76,12.71,12.74,467910.0
2016-11-04 14:00:00,12.75,12.75,12.71,12.72,407520.0,12.75,12.75,12.71,12.72,407520.0
2016-11-04 14:10:00,12.71,12.73,12.71,12.72,304530.0,12.71,12.73,12.71,12.72,304530.0
2016-11-04 14:20:00,12.72,12.73,12.67,12.68,923490.0,12.72,12.73,12.67,12.68,923490.0
2016-11-04 14:30:00,12.68,12.68,12.63,12.65,1892865.0,12.68,12.68,12.63,12.65,1892865.0
2016-11-04 14:40:00,12.66,12.7,12.65,12.65,828975.0,12.66,12.7,12.65,12.65,828975.0
2016-11-04 14:50:00,12.66,12.68,12.65,12.67,419745.0,12.66,12.68,12.65,12.67,419745.0
2016-11-04 15:00:00,12.66,12.67,12.64,12.64,392100.0,12.66,12.67,12.64,12.64,392100.0
2016-11-04 15:10:00,12.64,12.67,12.64,12.64,579120.0,12.64,12.67,12.64,12.64,579120.0
2016-11-04 15:20:00,12.63,12.67,12.63,12.66,931950.0,12.63,12.67,12.63,12.66,931950.0
2016-11-04 15:30:00,12.66,12.66,12.63,12.65,1325835.0,12.66,12.66,12.63,12.65,1325835.0
2016-11-04 15:40:00,12.65,12.67,12.64,12.65,1276830.0,12.65,12.67,12.64,12.65,1276830.0
2016-11-04 15:50:00,12.66,12.72,12.65,12.7,4535580.0,12.66,12.72,12.65,12.7,4535580.0
2016-11-07 09:30:00,12.91,12.93,12.67,12.73,7255440.0,12.91,12.93,12.67,12.73,7255440.0
2016-11-07 09:40:00,12.72,12.78,12.72,12.77,3040395.0,12.72,12.78,12.72,12.77,3040395.0
2016-11-07 09:50:00,12.77,12.86,12.77,12.86,3009315.0,12.77,12.86,12.77,12.86,3009315.0
2016-11-07 10:00:00,12.86,12.88,12.84,12.87,2440350.0,12.86,12.88,12.84,12.87,2440350.0
2016-11-07 10:10:00,12.87,12.87,12.82,12.84,1713600.0,12.87,12.87,12.82,12.84,1713600.0
2016-11-07 10:20:00,12.83,12.88,12.83,12.86,1980120.0,12.83,12.88,12.83,12.86,1980120.0
2016-11-07 10:30:00,12.86,12.91,12.84,12.9,1672245.0,12.86,12.91,12.84,12.9,1672245.0
2016-11-07 10:40:00,12.9,12.95,12.88,12.89,2383005.0,12.9,12.95,12.88,12.89,2383005.0
2016-11-07 10:50:00,12.89,12.9,12.86,12.88,1115400.0,12.89,12.9,12.86,12.88,1115400.0
2016-11-07 11:00:00,12.89,12.89,12.86,12.86,876585.0,12.89,12.89,12.86,12.86,876585.0
2016-11-07 11:10:00,12.86,12.9,12.86,12.86,1152885.0,12.86,12.9,12.86,12.86,1152885.0
2016-11-07 11:20:00,12.86,12.87,12.84,12.84,946905.0,12.86,12.87,12.84,12.84,946905.0
2016-11-07 11:30:00,12.84,12.87,12.82,12.85,923880.0,12.84,12.87,12.82,12.85,923880.0
2016-11-07 11:40:00,12.85,12.87,12.85,12.86,729045.0,12.85,12.87,12.85,12.86,729045.0
2016-11-07 11:50:00,12.85,12.87,12.85,12.86,423735.0,12.85,12.87,12.85,12.86,423735.0
2016-11-07 12:00:00,12.87,12.87,12.84,12.84,821970.0,12.87,12.87,12.84,12.84,821970.0
2016-11-07 12:10:00,12.84,12.85,12.83,12.85,590895.0,12.84,12.85,12.83,12.85,590895.0
2016-11-07 12:20:00,12.85,12.86,12.85,12.85,462810.0,12.85,12.86,12.85,12.85,462810.0
2016-11-07 12:30:00,12.85,12.86,12.84,12.85,641160.0,12.85,12.86,12.84,12.85,641160.0
2016-11-07 12:40:00,12.85,12.87,12.85,12.87,1052610.0,12.85,12.87,12.85,12.87,1052610.0
2016-11-07 12:50:00,12.87,12.88,12.86,12.87,548910.0,12.87,12.88,12.86,12.87,548910.0
2016-11-07 13:00:00,12.87,12.89,12.87,12.89,649590.0,12.87,12.89,12.87,12.89,649590.0
2016-11-07 13:10:00,12.89,12.9,12.88,12.89,318300.0,12.89,12.9,12.88,12.89,318300.0
2016-11-07 13:20:00,12.88,12.89,12.88,12.88,297720.0,12.88,12.89,12.88,12.88,297720.0
2016-11-07 13:30:00,12.88,12.9,12.88,12.88,448695.0,12.88,12.9,12.88,12.88,448695.0
2016-11-07 13:40:00,12.88,12.89,12.88,12.88,506340.0,12.88,12.89,12.88,12.88,506340.0
2016-11-07 13:50:00,12.88,12.9,12.88,12.89,420375.0,12.88,12.9,12.88,12.89,420375.0
2016-11-07 14:00:00,12.88,12.9,12.88,12.89,705825.0,12.88,12.9,12.88,12.89,705825.0
2016-11-07 14:10:00,12.89,12.9,12.87,12.88,451515.0,12.89,12.9,12.87,12.88,451515.0
2016-11-07 14:20:00,12.88,12.88,12.86,12.86,863460.0,12.88,12.88,12.86,12.86,863460.0
2016-11-07 14:30:00,12.86,12.88,12.86,12.87,350985.0,12.86,12.88,12.86,12.87,350985.0
2016-11-07 14:40:00,12.88,12.88,12.86,12.87,689790.0,12.88,12.88,12.86,12.87,689790.0
2016-11-07 14:50:00,12.87,12.88,12.86,12.87,462375.0,12.87,12.88,12.86,12.87,462375.0
2016-11-07 15:00:00,12.88,12.88,12.87,12.87,436095.0,12.88,12.88,12.87,12.87,436095.0
2016-11-07 15:10:00,12.87,12.88,12.87,12.87,621660.0,12.87,12.88,12.87,12.87,621660.0
2016-11-07 15:20:00,12.87,12.88,12.86,12.88,765285.0,12.87,12.88,12.86,12.88,765285.0
2016-11-07 15:30:00,12.87,12.87,12.84,12.85,1478760.0,12.87,12.87,12.84,12.85,1478760.0
2016-11-07 15:40:00,12.86,12.89,12.86,12.89,1557870.0,12.86,12.89,12.86,12.89,1557870.0
2016-11-07 15:50:00,12.89,12.91,12.88,12.88,3470715.0,12.89,12.91,12.88,12.88,3470715.0
2016-11-08 09:30:00,12.9,12.96,12.8,12.83,3121545.0,12.9,12.96,12.8,12.83,3121545.0
2016-11-08 09:40:00,12.82,12.87,12.81,12.81,1150785.0,12.82,12.87,12.81,12.81,1150785.0
2016-11-08 09:50:00,12.82,12.82,12.75,12.77,1634355.0,12.82,12.82,12.75,12.77,1634355.0
2016-11-08 10:00:00,12.77,12.8,12.77,12.78,807885.0,12.77,12.8,12.77,12.78,807885.0
2016-11-08 10:10:00,12.77,12.78,12.76,12.78,788040.0,12.77,12.78,12.76,12.78,788040.0
2016-11-08 10:20:00,12.78,12.79,12.77,12.78,679005.0,12.78,12.79,12.77,12.78,679005.0
2016-11-08 10:30:00,12.78,12.85,12.78,12.84,1307805.0,12.78,12.85,12.78,12.84,1307805.0
2016-11-08 10:40:00,12.84,12.92,12.82,12.9,1465035.0,12.84,12.92,12.82,12.9,1465035.0
2016-11-08 10:50:00,12.9,12.92,12.88,12.89,533625.0,12.9,12.92,12.88,12.89,533625.0
2016-11-08 11:00:00,12.89,12.94,12.89,12.93,810225.0,12.89,12.94,12.89,12.93,810225.0
2016-11-08 11:10:00,12.93,13.08,12.93,13.08,2875245.0,12.93,13.08,12.93,13.08,2875245.0
2016-11-08 11:20:00,13.08,13.1,13.03,13.03,2066580.0,13.08,13.1,13.03,13.03,2066580.0
2016-11-08 11:30:00,13.03,13.13,13.02,13.12,1719105.0,13.03,13.13,13.02,13.12,1719105.0
2016-11-08 11:40:00,13.12,13.16,13.09,13.16,2613345.0,13.12,13.16,13.09,13.16,2613345.0
2016-11-08 11:50:00,13.16,13.17,13.14,13.16,1018035.0,13.16,13.17,13.14,13.16,1018035.0
2016-11-08 12:00:00,13.16,13.17,13.12,13.13,882825.0,13.16,13.17,13.12,13.13,882825.0
2016-11-08 12:10:00,13.13,13.15,13.11,13.13,746265.0,13.13,13.15,13.11,13.13,746265.0
2016-11-08 12:20:00,13.13,13.14,13.11,13.11,1199145.0,13.13,13.14,13.11,13.11,1199145.0
2016-11-08 12:30:00,13.11,13.13,13.1,13.13,827880.0,13.11,13.13,13.1,13.13,827880.0
2016-11-08 12:40:00,13.12,13.13,13.1,13.12,555150.0,13.12,13.13,13.1,13.12,555150.0
2016-11-08 12:50:00,13.12,13.13,13.11,13.13,462180.0,13.12,13.13,13.11,13.13,462180.0
2016-11-08 13:00:00,13.13,13.13,13.09,13.09,536790.0,13.13,13.13,13.09,13.09,536790.0
2016-11-08 13:10:00,13.09,13.1,13.04,13.04,828495.0,13.09,13.1,13.04,13.04,828495.0
2016-11-08 13:20:00,13.05,13.07,13.04,13.06,610425.0,13.05,13.07,13.04,13.06,610425.0
2016-11-08 13:30:00,13.06,13.07,13.05,13.06,291450.0,13.06,13.07,13.05,13.06,291450.0
2016-11-08 13:40:00,13.06,13.07,13.04,13.05,400860.0,13.06,13.07,13.04,13.05,400860.0
2016-11-08 13:50:00,13.05,13.08,13.05,13.07,526035.0,13.05,13.08,13.05,13.07,526035.0
2016-11-08 14:00:00,13.07,13.07,13.03,13.04,321780.0,13.07,13.07,13.03,13.04,321780.0
2016-11-08 14:10:00,13.03,13.04,13.01,13.03,755340.0,13.03,13.04,13.01,13.03,755340.0
2016-11-08 14:20:00,13.03,13.03,13.0,13.02,559320.0,13.03,13.03,13.0,13.02,559320.0
2016-11-08 14:30:00,13.02,13.02,12.97,12.98,689655.0,13.02,13.02,12.97,12.98,689655.0
2016-11-08 14:40:00,12.97,12.99,12.94,12.97,1067565.0,12.97,12.99,12.94,12.97,1067565.0
2016-11-08 14:50:00,12.97,13.0,12.97,12.98,524310.0,12.97,13.0,12.97,12.98,524310.0
2016-11-08 15:00:00,12.98,13.0,12.95,12.99,691080.0,12.98,13.0,12.95,12.99,691080.0
2016-11-08 15:10:00,12.99,13.02,12.99,13.01,600525.0,12.99,13.02,12.99,13.01,600525.0
2016-11-08 15:20:00,13.01,13.03,12.98,13.0,554580.0,13.01,13.03,12.98,13.0,554580.0
2016-11-08 15:30:00,13.0,13.03,13.0,13.03,732345.0,13.0,13.03,13.0,13.03,732345.0
2016-11-08 15:40:00,13.02,13.04,13.01,13.03,1241550.0,13.02,13.04,13.01,13.03,1241550.0
2016-11-08 15:50:00,13.02,13.03,12.98,13.0,2291850.0,13.02,13.03,12.98,13.0,2291850.0
2016-11-09 09:30:00,12.46,12.6,12.26,12.43,16950600.0,12.46,12.6,12.26,12.43,16950600.0
2016-11-09 09:40:00,12.42,12.8,12.41,12.79,11072985.0,12.42,12.8,12.41,12.79,11072985.0
2016-11-09 09:50:00,12.79,12.8,12.6,12.63,4720530.0,12.79,12.8,12.6,12.63,4720530.0
2016-11-09 10:00:00,12.63,12.63,12.47,12.54,4989960.0,12.63,12.63,12.47,12.54,4989960.0
2016-11-09 10:10:00,12.53,12.64,12.51,12.52,2552895.0,12.53,12.64,12.51,12.52,2552895.0
2016-11-09 10:20:00,12.51,12.53,12.46,12.51,2341590.0,12.51,12.53,12.46,12.51,2341590.0
2016-11-09 10:30:00,12.51,12.52,12.46,12.47,2586645.0,12.51,12.52,12.46,12.47,2586645.0
2016-11-09 10:40:00,12.47,12.48,12.4,12.41,3699135.0,12.47,12.48,12.4,12.41,3699135.0
2016-11-09 10:50:00,12.41,12.43,12.37,12.43,3333465.0,12.41,12.43,12.37,12.43,3333465.0
2016-11-09 11:00:00,12.43,12.48,12.42,12.45,2950995.0,12.43,12.48,12.42,12.45,2950995.0
2016-11-09 11:10:00,12.45,12.49,12.44,12.46,2556045.0,12.45,12.49,12.44,12.46,2556045.0
2016-11-09 11:20:00,12.46,12.48,12.44,12.48,2042835.0,12.46,12.48,12.44,12.48,2042835.0
2016-11-09 11:30:00,12.48,12.55,12.47,12.53,2619255.0,12.48,12.55,12.47,12.53,2619255.0
2016-11-09 11:40:00,12.53,12.53,12.5,12.52,1016100.0,12.53,12.53,12.5,12.52,1016100.0
2016-11-09 11:50:00,12.53,12.53,12.43,12.43,1752945.0,12.53,12.53,12.43,12.43,1752945.0
2016-11-09 12:00:00,12.43,12.47,12.36,12.36,2741385.0,12.43,12.47,12.36,12.36,2741385.0
2016-11-09 12:10:00,12.36,12.43,12.34,12.39,2375100.0,12.36,12.43,12.34,12.39,2375100.0
2016-11-09 12:20:00,12.4,12.49,12.37,12.48,1913490.0,12.4,12.49,12.37,12.48,1913490.0
2016-11-09 12:30:00,12.48,12.48,12.44,12.45,1048470.0,12.48,12.48,12.44,12.45,1048470.0
2016-11-09 12:40:00,12.45,12.46,12.42,12.43,847890.0,12.45,12.46,12.42,12.43,847890.0
2016-11-09 12:50:00,12.43,12.46,12.43,12.46,974415.0,12.43,12.46,12.43,12.46,974415.0
2016-11-09 13:00:00,12.46,12.48,12.43,12.46,998640.0,12.46,12.48,12.43,12.46,998640.0
2016-11-09 13:10:00,12.46,12.51,12.45,12.47,916875.0,12.46,12.51,12.45,12.47,916875.0
2016-11-09 13:20:00,12.46,12.46,12.41,12.44,1227255.0,12.46,12.46,12.41,12.44,1227255.0
2016-11-09 13:30:00,12.43,12.46,12.42,12.44,726465.0,12.43,12.46,12.42,12.44,726465.0
2016-11-09 13:40:00,12.44,12.51,12.43,12.49,1231575.0,12.44,12.51,12.43,12.49,1231575.0
2016-11-09 13:50:00,12.5,12.51,12.46,12.46,656730.0,12.5,12.51,12.46,12.46,656730.0
2016-11-09 14:00:00,12.47,12.49,12.46,12.47,851715.0,12.47,12.49,12.46,12.47,851715.0
2016-11-09 14:10:00,12.47,12.52,12.46,12.49,824160.0,12.47,12.52,12.46,12.49,824160.0
2016-11-09 14:20:00,12.49,12.55,12.49,12.52,1417800.0,12.49,12.55,12.49,12.52,1417800.0
2016-11-09 14:30:00,12.52,12.59,12.52,12.59,1047825.0,12.52,12.59,12.52,12.59,1047825.0
2016-11-09 14:40:00,12.59,12.59,12.56,12.57,973980.0,12.59,12.59,12.56,12.57,973980.0
2016-11-09 14:50:00,12.57,12.57,12.52,12.53,1242210.0,12.57,12.57,12.52,12.53,1242210.0
2016-11-09 15:00:00,12.54,12.57,12.54,12.57,959790.0,12.54,12.57,12.54,12.57,959790.0
2016-11-09 15:10:00,12.57,12.6,12.56,12.57,1615605.0,12.57,12.6,12.56,12.57,1615605.0
2016-11-09 15:20:00,12.58,12.63,12.56,12.63,1191420.0,12.58,12.63,12.56,12.63,1191420.0
2016-11-09 15:30:00,12.63,12.63,12.6,12.63,1441890.0,12.63,12.63,12.6,12.63,1441890.0
2016-11-09 15:40:00,12.63,12.66,12.63,12.66,2130075.0,12.63,12.66,12.63,12.66,2130075.0
2016-11-09 15:50:00,12.66,12.69,12.65,12.67,4810005.0,12.66,12.69,12.65,12.67,4810005.0
2016-11-10 09:30:00,12.74,12.77,12.61,12.67,4771905.0,12.74,12.77,12.61,12.67,4771905.0
2016-11-10 09:40:00,12.67,12.7,12.52,12.58,4033020.0,12.67,12.7,12.52,12.58,4033020.0
2016-11-10 09:50:00,12.58,12.6,12.53,12.53,2618295.0,12.58,12.6,12.53,12.53,2618295.0
2016-11-10 10:00:00,12.53,12.54,12.43,12.43,3011040.0,12.53,12.54,12.43,12.43,3011040.0
2016-11-10 10:10:00,12.44,12.45,12.34,12.35,4728405.0,12.44,12.45,12.34,12.35,4728405.0
2016-11-10 10:20:00,12.35,12.41,12.29,12.3,3688260.0,12.35,12.41,12.29,12.3,3688260.0
2016-11-10 10:30:00,12.29,12.33,12.12,12.13,4734060.0,12.29,12.33,12.12,12.13,4734060.0
2016-11-10 10:40:00,12.14,12.2,12.04,12.16,5640300.0,12.14,12.2,12.04,12.16,5640300.0
2016-11-10 10:50:00,12.16,12.17,12.08,12.08,2738520.0,12.16,12.17,12.08,12.08,2738520.0
2016-11-10 11:00:00,12.08,12.1,12.03,12.1,4025595.0,12.08,12.1,12.03,12.1,4025595.0
2016-11-10 11:10:00,12.09,12.21,12.07,12.11,2478330.0,12.09,12.21,12.07,12.11,2478330.0
2016-11-10 11:20:00,12.11,12.2,12.11,12.16,1848765.0,12.11,12.2,12.11,12.16,1848765.0
2016-11-10 11:30:00,12.16,12.2,12.15,12.15,1347705.0,12.16,12.2,12.15,12.15,1347705.0
2016-11-10 11:40:00,12.16,12.26,12.15,12.21,2170665.0,12.16,12.26,12.15,12.21,2170665.0
2016-11-10 11:50:00,12.21,12.24,12.18,12.21,3513840.0,12.21,12.24,12.18,12.21,3513840.0
2016-11-10 12:00:00,12.21,12.23,12.18,12.18,1333875.0,12.21,12.23,12.18,12.18,1333875.0
2016-11-10 12:10:00,12.18,12.21,12.16,12.19,908445.0,12.18,12.21,12.16,12.19,908445.0
2016-11-10 12:20:00,12.19,12.23,12.17,12.21,1451340.0,12.19,12.23,12.17,12.21,1451340.0
2016-11-10 12:30:00,12.21,12.25,12.21,12.22,2814525.0,12.21,12.25,12.21,12.22,2814525.0
2016-11-10 12:40:00,12.22,12.29,12.21,12.27,1625595.0,12.22,12.29,12.21,12.27,1625595.0
2016-11-10 12:50:00,12.28,12.37,12.27,12.36,1636650.0,12.28,12.37,12.27,12.36,1636650.0
2016-11-10 13:00:00,12.36,12.42,12.34,12.41,1484040.0,12.36,12.42,12.34,12.41,1484040.0
2016-11-10 13:10:00,12.42,12.47,12.41,12.45,2240550.0,12.42,12.47,12.41,12.45,2240550.0
2016-11-10 13:20:00,12.44,12.46,12.41,12.44,991950.0,12.44,12.46,12.41,12.44,991950.0
2016-11-10 13:30:00,12.44,12.46,12.42,12.45,871890.0,12.44,12.46,12.42,12.45,871890.0
2016-11-10 13:40:00,12.45,12.55,12.45,12.53,2086755.0,12.45,12.55,12.45,12.53,2086755.0
2016-11-10 13:50:00,12.53,12.54,12.51,12.52,1005645.0,12.53,12.54,12.51,12.52,1005645.0
2016-11-10 14:00:00,12.52,12.56,12.51,12.55,1276845.0,12.52,12.56,12.51,12.55,1276845.0
2016-11-10 14:10:00,12.55,12.57,12.49,12.49,1198470.0,12.55,12.57,12.49,12.49,1198470.0
2016-11-10 14:20:00,12.49,12.53,12.45,12.51,957330.0,12.49,12.53,12.45,12.51,957330.0
2016-11-10 14:30:00,12.51,12.51,12.45,12.47,628350.0,12.51,12.51,12.45,12.47,628350.0
2016-11-10 14:40:00,12.47,12.48,12.43,12.44,907695.0,12.47,12.48,12.43,12.44,907695.0
2016-11-10 14:50:00,12.44,12.49,12.44,12.47,511965.0,12.44,12.49,12.44,12.47,511965.0
2016-11-10 15:00:00,12.48,12.48,12.45,12.47,710325.0,12.48,12.48,12.45,12.47,710325.0
2016-11-10 15:10:00,12.47,12.48,12.44,12.47,748830.0,12.47,12.48,12.44,12.47,748830.0
2016-11-10 15:20:00,12.47,12.47,12.43,12.45,518940.0,12.47,12.47,12.43,12.45,518940.0
2016-11-10 15:30:00,12.45,12.45,12.34,12.36,1958055.0,12.45,12.45,12.34,12.36,1958055.0
2016-11-10 15:40:00,12.36,12.37,12.33,12.36,1869060.0,12.36,12.37,12.33,12.36,1869060.0
2016-11-10 15:50:00,12.37,12.37,12.34,12.36,2256735.0,12.37,12.37,12.34,12.36,2256735.0
2016-11-11 09:30:00,12.28,12.38,12.23,12.29,3118125.0,12.28,12.38,12.23,12.29,3118125.0
2016-11-11 09:40:00,12.28,12.33,12.27,12.28,1712505.0,12.28,12.33,12.27,12.28,1712505.0
2016-11-11 09:50:00,12.28,12.29,12.2,12.22,2701620.0,12.28,12.29,12.2,12.22,2701620.0
2016-11-11 10:00:00,12.23,12.44,12.22,12.42,3847470.0,12.23,12.44,12.22,12.42,3847470.0
2016-11-11 10:10:00,12.42,12.43,12.34,12.35,1262010.0,12.42,12.43,12.34,12.35,1262010.0
2016-11-11 10:20:00,12.35,12.4,12.31,12.34,1466850.0,12.35,12.4,12.31,12.34,1466850.0
2016-11-11 10:30:00,12.34,12.38,12.32,12.37,992895.0,12.34,12.38,12.32,12.37,992895.0
2016-11-11 10:40:00,12.36,12.38,12.29,12.3,1246065.0,12.36,12.38,12.29,12.3,1246065.0
2016-11-11 10:50:00,12.3,12.31,12.26,12.28,1395045.0,12.3,12.31,12.26,12.28,1395045.0
2016-11-11 11:00:00,12.28,12.3,12.27,12.28,1040760.0,12.28,12.3,12.27,12.28,1040760.0
2016-11-11 11:10:00,12.28,12.29,12.23,12.28,1423995.0,12.28,12.29,12.23,12.28,1423995.0
2016-11-11 11:20:00,12.28,12.28,12.23,12.24,1186515.0,12.28,12.28,12.23,12.24,1186515.0
2016-11-11 11:30:00,12.24,12.32,12.24,12.32,1878795.0,12.24,12.32,12.24,12.32,1878795.0
2016-11-11 11:40:00,12.32,12.33,12.26,12.27,872550.0,12.32,12.33,12.26,12.27,872550.0
2016-11-11 11:50:00,12.27,12.32,12.27,12.31,705225.0,12.27,12.32,12.27,12.31,705225.0
2016-11-11 12:00:00,12.3,12.39,12.3,12.39,1323390.0,12.3,12.39,12.3,12.39,1323390.0
2016-11-11 12:10:00,12.38,12.43,12.38,12.41,1394715.0,12.38,12.43,12.38,12.41,1394715.0
2016-11-11 12:20:00,12.41,12.42,12.37,12.39,599340.0,12.41,12.42,12.37,12.39,599340.0
2016-11-11 12:30:00,12.4,12.46,12.39,12.46,1517445.0,12.4,12.46,12.39,12.46,1517445.0
2016-11-11 12:40:00,12.46,12.48,12.44,12.45,1315140.0,12.46,12.48,12.44,12.45,1315140.0
2016-11-11 12:50:00,12.45,12.46,12.41,12.43,470580.0,12.45,12.46,12.41,12.43,470580.0
2016-11-11 13:00:00,12.43,12.44,12.41,12.44,518295.0,12.43,12.44,12.41,12.44,518295.0
2016-11-11 13:10:00,12.44,12.45,12.42,12.44,461400.0,12.44,12.45,12.42,12.44,461400.0
2016-11-11 13:20:00,12.44,12.46,12.43,12.45,390570.0,12.44,12.46,12.43,12.45,390570.0
2016-11-11 13:30:00,12.46,12.46,12.41,12.42,1094430.0,12.46,12.46,12.41,12.42,1094430.0
2016-11-11 13:40:00,12.41,12.43,12.4,12.43,403575.0,12.41,12.43,12.4,12.43,403575.0
2016-11-11 13:50:00,12.43,12.43,12.4,12.41,277200.0,12.43,12.43,12.4,12.41,277200.0
2016-11-11 14:00:00,12.4,12.44,12.4,12.42,704115.0,12.4,12.44,12.4,12.42,704115.0
2016-11-11 14:10:00,12.43,12.47,12.43,12.46,544050.0,12.43,12.47,12.43,12.46,544050.0
2016-11-11 14:20:00,12.46,12.57,12.46,12.55,2584845.0,12.46,12.57,12.46,12.55,2584845.0
2016-11-11 14:30:00,12.55,12.55,12.48,12.5,785115.0,12.55,12.55,12.48,12.5,785115.0
2016-11-11 14:40:00,12.5,12.55,12.5,12.52,780195.0,12.5,12.55,12.5,12.52,780195.0
2016-11-11 14:50:00,12.52,12.53,12.49,12.5,603885.0,12.52,12.53,12.49,12.5,603885.0
2016-11-11 15:00:00,12.5,12.54,12.5,12.54,834105.0,12.5,12.54,12.5,12.54,834105.0
2016-11-11 15:10:00,12.54,12.55,12.53,12.54,817455.0,12.54,12.55,12.53,12.54,817455.0
2016-11-11 15:20:00,12.54,12.55,12.53,12.54,1099050.0,12.54,12.55,12.53,12.54,1099050.0
2016-11-11 15:30:00,12.54,12.55,12.53,12.54,1477710.0,12.54,12.55,12.53,12.54,1477710.0
2016-11-11 15:40:00,12.54,12.59,12.53,12.58,2252400.0,12.54,12.59,12.53,12.58,2252400.0
2016-11-11 15:50:00,12.58,12.59,12.55,12.57,3530070.0,12.58,12.59,12.55,12.57,3530070.0
2016-11-14 09:30:00,12.53,12.55,12.31,12.32,3480705.0,12.53,12.55,12.31,12.32,3480705.0
2016-11-14 09:40:00,12.32,12.35,12.14,12.17,5305200.0,12.32,12.35,12.14,12.17,5305200.0
2016-11-14 09:50:00,12.17,12.24,12.14,12.14,3015585.0,12.17,12.24,12.14,12.14,3015585.0
2016-11-14 10:00:00,12.14,12.27,12.13,12.26,3048465.0,12.14,12.27,12.13,12.26,3048465.0
2016-11-14 10:10:00,12.26,12.27,12.18,12.21,2175615.0,12.26,12.27,12.18,12.21,2175615.0
2016-11-14 10:20:00,12.21,12.26,12.2,12.21,2076525.0,12.21,12.26,12.2,12.21,2076525.0
2016-11-14 10:30:00,12.21,12.23,12.17,12.21,1463565.0,12.21,12.23,12.17,12.21,1463565.0
2016-11-14 10:40:00,12.22,12.23,12.18,12.18,1560915.0,12.22,12.23,12.18,12.18,1560915.0
2016-11-14 10:50:00,12.18,12.18,12.12,12.13,2320455.0,12.18,12.18,12.12,12.13,2320455.0
2016-11-14 11:00:00,12.12,12.13,12.07,12.1,2204130.0,12.12,12.13,12.07,12.1,2204130.0
2016-11-14 11:10:00,12.11,12.15,12.06,12.14,2746125.0,12.11,12.15,12.06,12.14,2746125.0
2016-11-14 11:20:00,12.14,12.15,12.07,12.09,3031410.0,12.14,12.15,12.07,12.09,3031410.0
2016-11-14 11:30:00,12.08,12.12,12.06,12.11,1259655.0,12.08,12.12,12.06,12.11,1259655.0
2016-11-14 11:40:00,12.11,12.18,12.11,12.16,1431555.0,12.11,12.18,12.11,12.16,1431555.0
2016-11-14 11:50:00,12.15,12.18,12.08,12.08,1648875.0,12.15,12.18,12.08,12.08,1648875.0
2016-11-14 12:00:00,12.09,12.1,12.02,12.02,2800755.0,12.09,12.1,12.02,12.02,2800755.0
2016-11-14 12:10:00,12.03,12.21,12.0,12.01,2914935.0,12.03,12.21,12.0,12.01,2914935.0
2016-11-14 12:20:00,12.01,12.03,12.0,12.02,1870380.0,12.01,12.03,12.0,12.02,1870380.0
2016-11-14 12:30:00,12.02,12.04,11.93,11.98,3704100.0,12.02,12.04,11.93,11.98,3704100.0
2016-11-14 12:40:00,11.98,12.02,11.94,11.94,2392890.0,11.98,12.02,11.94,11.94,2392890.0
2016-11-14 12:50:00,11.94,11.99,11.88,11.98,2771295.0,11.94,11.99,11.88,11.98,2771295.0
2016-11-14 13:00:00,11.98,12.13,11.98,12.13,2460270.0,11.98,12.13,11.98,12.13,2460270.0
2016-11-14 13:10:00,12.13,12.16,12.09,12.15,2456730.0,12.13,12.16,12.09,12.15,2456730.0
2016-11-14 13:20:00,12.16,12.19,12.1,12.18,2207175.0,12.16,12.19,12.1,12.18,2207175.0
2016-11-14 13:30:00,12.18,12.26,12.16,12.24,3527955.0,12.18,12.26,12.16,12.24,3527955.0
2016-11-14 13:40:00,12.24,12.24,12.17,12.19,1206690.0,12.24,12.24,12.17,12.19,1206690.0
2016-11-14 13:50:00,12.19,12.22,12.17,12.2,881265.0,12.19,12.22,12.17,12.2,881265.0
2016-11-14 14:00:00,12.2,12.21,12.17,12.18,795960.0,12.2,12.21,12.17,12.18,795960.0
2016-11-14 14:10:00,12.19,12.22,12.17,12.21,1275090.0,12.19,12.22,12.17,12.21,1275090.0
2016-11-14 14:20:00,12.21,12.23,12.18,12.22,1025775.0,12.21,12.23,12.18,12.22,1025775.0
2016-11-14 14:30:00,12.21,12.23,12.15,12.17,1110690.0,12.21,12.23,12.15,12.17,1110690.0
2016-11-14 14:40:00,12.17,12.19,12.16,12.16,1370805.0,12.17,12.19,12.16,12.16,1370805.0
2016-11-14 14:50:00,12.17,12.21,12.15,12.18,974790.0,12.17,12.21,12.15,12.18,974790.0
2016-11-14 15:00:00,12.19,12.2,12.17,12.17,802215.0,12.19,12.2,12.17,12.17,802215.0
2016-11-14 15:10:00,12.17,12.19,12.11,12.12,1800735.0,12.17,12.19,12.11,12.12,1800735.0
2016-11-14 15:20:00,12.12,12.12,12.1,12.11,1084845.0,12.12,12.12,12.1,12.11,1084845.0
2016-11-14 15:30:00,12.12,12.15,12.11,12.13,1210635.0,12.12,12.15,12.11,12.13,1210635.0
2016-11-14 15:40:00,12.12,12.13,12.08,12.08,1599105.0,12.12,12.13,12.08,12.08,1599105.0
2016-11-14 15:50:00,12.09,12.12,12.08,12.09,4398780.0,12.09,12.12,12.08,12.09,4398780.0
2016-11-15 09:30:00,12.19,12.35,12.17,12.35,5529840.0,12.19,12.35,12.17,12.35,5529840.0
2016-11-15 09:40:00,12.35,12.43,12.22,12.23,4752195.0,12.35,12.43,12.22,12.23,4752195.0
2016-11-15 09:50:00,12.23,12.39,12.22,12.34,4130055.0,12.23,12.39,12.22,12.34,4130055.0
2016-11-15 10:00:00,12.34,12.4,12.31,12.34,2886165.0,12.34,12.4,12.31,12.34,2886165.0
2016-11-15 10:10:00,12.34,12.36,12.31,12.33,3005565.0,12.34,12.36,12.31,12.33,3005565.0
2016-11-15 10:20:00,12.33,12.34,12.29,12.33,1886100.0,12.33,12.34,12.29,12.33,1886100.0
2016-11-15 10:30:00,12.33,12.33,12.25,12.25,1969680.0,12.33,12.33,12.25,12.25,1969680.0
2016-11-15 10:40:00,12.25,12.29,12.23,12.27,987315.0,12.25,12.29,12.23,12.27,987315.0
2016-11-15 10:50:00,12.27,12.28,12.24,12.25,872475.0,12.27,12.28,12.24,12.25,872475.0
2016-11-15 11:00:00,12.24,12.25,12.22,12.23,1060230.0,12.24,12.25,12.22,12.23,1060230.0
2016-11-15 11:10:00,12.23,12.23,12.19,12.19,1251150.0,12.23,12.23,12.19,12.19,1251150.0
2016-11-15 11:20:00,12.2,12.23,12.18,12.21,839625.0,12.2,12.23,12.18,12.21,839625.0
2016-11-15 11:30:00,12.21,12.27,12.19,12.26,917295.0,12.21,12.27,12.19,12.26,917295.0
2016-11-15 11:40:00,12.25,12.26,12.24,12.25,669825.0,12.25,12.26,12.24,12.25,669825.0
2016-11-15 11:50:00,12.25,12.29,12.25,12.26,851145.0,12.25,12.29,12.25,12.26,851145.0
2016-11-15 12:00:00,12.26,12.27,12.21,12.23,1350030.0,12.26,12.27,12.21,12.23,1350030.0
2016-11-15 12:10:00,12.22,12.25,12.22,12.24,435930.0,12.22,12.25,12.22,12.24,435930.0
2016-11-15 12:20:00,12.25,12.25,12.21,12.22,372180.0,12.25,12.25,12.21,12.22,372180.0
2016-11-15 12:30:00,12.22,12.23,12.21,12.22,396645.0,12.22,12.23,12.21,12.22,396645.0
2016-11-15 12:40:00,12.22,12.23,12.19,12.2,695205.0,12.22,12.23,12.19,12.2,695205.0
2016-11-15 12:50:00,12.19,12.2,12.15,12.17,968040.0,12.19,12.2,12.15,12.17,968040.0
2016-11-15 13:00:00,12.17,12.17,12.14,12.16,987270.0,12.17,12.17,12.14,12.16,987270.0
2016-11-15 13:10:00,12.17,12.22,12.16,12.21,537255.0,12.17,12.22,12.16,12.21,537255.0
2016-11-15 13:20:00,12.21,12.25,12.21,12.23,563160.0,12.21,12.25,12.21,12.23,563160.0
2016-11-15 13:30:00,12.24,12.26,12.22,12.25,659685.0,12.24,12.26,12.22,12.25,659685.0
2016-11-15 13:40:00,12.25,12.26,12.23,12.24,506745.0,12.25,12.26,12.23,12.24,506745.0
2016-11-15 13:50:00,12.25,12.25,12.2,12.21,819450.0,12.25,12.25,12.2,12.21,819450.0
2016-11-15 14:00:00,12.21,12.25,12.21,12.23,922815.0,12.21,12.25,12.21,12.23,922815.0
2016-11-15 14:10:00,12.23,12.25,12.22,12.25,541530.0,12.23,12.25,12.22,12.25,541530.0
2016-11-15 14:20:00,12.25,12.26,12.23,12.24,375720.0,12.25,12.26,12.23,12.24,375720.0
2016-11-15 14:30:00,12.24,12.26,12.23,12.26,646485.0,12.24,12.26,12.23,12.26,646485.0
2016-11-15 14:40:00,12.26,12.27,12.24,12.25,1324845.0,12.26,12.27,12.24,12.25,1324845.0
2016-11-15 14:50:00,12.25,12.27,12.24,12.25,458085.0,12.25,12.27,12.24,12.25,458085.0
2016-11-15 15:00:00,12.25,12.26,12.24,12.26,500790.0,12.25,12.26,12.24,12.26,500790.0
2016-11-15 15:10:00,12.26,12.26,12.24,12.25,818670.0,12.26,12.26,12.24,12.25,818670.0
2016-11-15 15:20:00,12.25,12.26,12.24,12.24,665925.0,12.25,12.26,12.24,12.24,665925.0
2016-11-15 15:30:00,12.24,12.25,12.23,12.24,631050.0,12.24,12.25,12.23,12.24,631050.0
2016-11-15 15:40:00,12.25,12.27,12.25,12.26,1032570.0,12.25,12.27,12.25,12.26,1032570.0
2016-11-15 15:50:00,12.26,12.27,12.24,12.25,1722570.0,12.26,12.27,12.24,12.25,1722570.0
2016-11-16 09:30:00,12.18,12.26,12.17,12.2,2789265.0,12.18,12.26,12.17,12.2,2789265.0
2016-11-16 09:40:00,12.22,12.3,12.2,12.29,2410740.0,12.22,12.3,12.2,12.29,2410740.0
2016-11-16 09:50:00,12.27,12.29,12.22,12.23,1634580.0,12.27,12.29,12.22,12.23,1634580.0
2016-11-16 10:00:00,12.23,12.25,12.17,12.19,1909920.0,12.23,12.25,12.17,12.19,1909920.0
2016-11-16 10:10:00,12.18,12.2,12.08,12.14,2778780.0,12.18,12.2,12.08,12.14,2778780.0
2016-11-16 10:20:00,12.14,12.18,12.09,12.13,1823175.0,12.14,12.18,12.09,12.13,1823175.0
2016-11-16 10:30:00,12.13,12.21,12.12,12.2,1880205.0,12.13,12.21,12.12,12.2,1880205.0
2016-11-16 10:40:00,12.21,12.24,12.2,12.24,1412910.0,12.21,12.24,12.2,12.24,1412910.0
2016-11-16 10:50:00,12.23,12.24,12.19,12.22,762990.0,12.23,12.24,12.19,12.22,762990.0
2016-11-16 11:00:00,12.23,12.23,12.19,12.21,561165.0,12.23,12.23,12.19,12.21,561165.0
2016-11-16 11:10:00,12.22,12.27,12.21,12.25,1685865.0,12.22,12.27,12.21,12.25,1685865.0
2016-11-16 11:20:00,12.25,12.28,12.22,12.28,1033215.0,12.25,12.28,12.22,12.28,1033215.0
2016-11-16 11:30:00,12.27,12.32,12.27,12.27,1258905.0,12.27,12.32,12.27,12.27,1258905.0
2016-11-16 11:40:00,12.28,12.3,12.25,12.28,774675.0,12.28,12.3,12.25,12.28,774675.0
2016-11-16 11:50:00,12.28,12.29,12.27,12.27,455505.0,12.28,12.29,12.27,12.27,455505.0
2016-11-16 12:00:00,12.27,12.28,12.22,12.23,777495.0,12.27,12.28,12.22,12.23,777495.0
2016-11-16 12:10:00,12.24,12.24,12.19,12.19,758475.0,12.24,12.24,12.19,12.19,758475.0
2016-11-16 12:20:00,12.19,12.22,12.17,12.2,767985.0,12.19,12.22,12.17,12.2,767985.0
2016-11-16 12:30:00,12.21,12.23,12.2,12.23,353430.0,12.21,12.23,12.2,12.23,353430.0
2016-11-16 12:40:00,12.22,12.23,12.19,12.19,509040.0,12.22,12.23,12.19,12.19,509040.0
2016-11-16 12:50:00,12.2,12.2,12.18,12.19,652095.0,12.2,12.2,12.18,12.19,652095.0
2016-11-16 13:00:00,12.2,12.21,12.19,12.19,479295.0,12.2,12.21,12.19,12.19,479295.0
2016-11-16 13:10:00,12.19,12.2,12.16,12.17,865920.0,12.19,12.2,12.16,12.17,865920.0
2016-11-16 13:20:00,12.17,12.2,12.14,12.19,1022040.0,12.17,12.2,12.14,12.19,1022040.0
2016-11-16 13:30:00,12.19,12.2,12.17,12.19,491220.0,12.19,12.2,12.17,12.19,491220.0
2016-11-16 13:40:00,12.2,12.23,12.19,12.21,429090.0,12.2,12.23,12.19,12.21,429090.0
2016-11-16 13:50:00,12.22,12.23,12.21,12.21,335385.0,12.22,12.23,12.21,12.21,335385.0
2016-11-16 14:00:00,12.21,12.22,12.19,12.19,453750.0,12.21,12.22,12.19,12.19,453750.0
2016-11-16 14:10:00,12.2,12.2,12.18,12.2,473685.0,12.2,12.2,12.18,12.2,473685.0
2016-11-16 14:20:00,12.2,12.21,12.19,12.2,642255.0,12.2,12.21,12.19,12.2,642255.0
2016-11-16 14:30:00,12.2,12.25,12.19,12.24,988185.0,12.2,12.25,12.19,12.24,988185.0
2016-11-16 14:40:00,12.25,12.26,12.24,12.25,595455.0,12.25,12.26,12.24,12.25,595455.0
2016-11-16 14:50:00,12.25,12.26,12.23,12.25,455700.0,12.25,12.26,12.23,12.25,455700.0
2016-11-16 15:00:00,12.26,12.27,12.25,12.27,724725.0,12.26,12.27,12.25,12.27,724725.0
2016-11-16 15:10:00,12.27,12.28,12.26,12.27,957450.0,12.27,12.28,12.26,12.27,957450.0
2016-11-16 15:20:00,12.26,12.27,12.23,12.24,729270.0,12.26,12.27,12.23,12.24,729270.0
2016-11-16 15:30:00,12.24,12.25,12.23,12.24,604605.0,12.24,12.25,12.23,12.24,604605.0
2016-11-16 15:40:00,12.24,12.25,12.22,12.24,1086945.0,12.24,12.25,12.22,12.24,1086945.0
2016-11-16 15:50:00,12.24,12.27,12.24,12.26,2172090.0,12.24,12.27,12.24,12.26,2172090.0
2016-11-17 09:30:00,12.23,12.3,12.14,12.23,2870640.0,12.23,12.3,12.14,12.23,2870640.0
2016-11-17 09:40:00,12.24,12.29,12.22,12.23,944040.0,12.24,12.29,12.22,12.23,944040.0
2016-11-17 09:50:00,12.22,12.27,12.21,12.24,797070.0,12.22,12.27,12.21,12.24,797070.0
2016-11-17 10:00:00,12.25,12.26,12.18,12.2,1348425.0,12.25,12.26,12.18,12.2,1348425.0
2016-11-17 10:10:00,12.22,12.25,12.2,12.21,930585.0,12.22,12.25,12.2,12.21,930585.0
2016-11-17 10:20:00,12.21,12.23,12.19,12.2,2313735.0,12.21,12.23,12.19,12.2,2313735.0
2016-11-17 10:30:00,12.2,12.26,12.19,12.25,1147305.0,12.2,12.26,12.19,12.25,1147305.0
2016-11-17 10:40:00,12.25,12.39,12.24,12.38,3207240.0,12.25,12.39,12.24,12.38,3207240.0
2016-11-17 10:50:00,12.39,12.52,12.39,12.47,5479995.0,12.39,12.52,12.39,12.47,5479995.0
2016-11-17 11:00:00,12.46,12.47,12.41,12.44,1723575.0,12.46,12.47,12.41,12.44,1723575.0
2016-11-17 11:10:00,12.43,12.47,12.43,12.46,1325625.0,12.43,12.47,12.43,12.46,1325625.0
2016-11-17 11:20:00,12.46,12.5,12.43,12.49,1208910.0,12.46,12.5,12.43,12.49,1208910.0
2016-11-17 11:30:00,12.49,12.58,12.48,12.58,3341355.0,12.49,12.58,12.48,12.58,3341355.0
2016-11-17 11:40:00,12.57,12.63,12.57,12.62,2861910.0,12.57,12.63,12.57,12.62,2861910.0
2016-11-17 11:50:00,12.62,12.63,12.57,12.59,1506390.0,12.62,12.63,12.57,12.59,1506390.0
2016-11-17 12:00:00,12.6,12.6,12.56,12.57,1017000.0,12.6,12.6,12.56,12.57,1017000.0
2016-11-17 12:10:00,12.57,12.59,12.54,12.56,744465.0,12.57,12.59,12.54,12.56,744465.0
2016-11-17 12:20:00,12.56,12.58,12.53,12.55,490125.0,12.56,12.58,12.53,12.55,490125.0
2016-11-17 12:30:00,12.55,12.56,12.53,12.54,887175.0,12.55,12.56,12.53,12.54,887175.0
2016-11-17 12:40:00,12.54,12.54,12.5,12.52,632955.0,12.54,12.54,12.5,12.52,632955.0
2016-11-17 12:50:00,12.52,12.55,12.52,12.54,564375.0,12.52,12.55,12.52,12.54,564375.0
2016-11-17 13:00:00,12.54,12.55,12.51,12.51,600690.0,12.54,12.55,12.51,12.51,600690.0
2016-11-17 13:10:00,12.51,12.55,12.5,12.54,564900.0,12.51,12.55,12.5,12.54,564900.0
2016-11-17 13:20:00,12.54,12.54,12.5,12.53,546615.0,12.54,12.54,12.5,12.53,546615.0
2016-11-17 13:30:00,12.54,12.56,12.53,12.54,1192230.0,12.54,12.56,12.53,12.54,1192230.0
2016-11-17 13:40:00,12.54,12.55,12.52,12.53,575655.0,12.54,12.55,12.52,12.53,575655.0
2016-11-17 13:50:00,12.53,12.55,12.51,12.52,1482645.0,12.53,12.55,12.51,12.52,1482645.0
2016-11-17 14:00:00,12.52,12.55,12.5,12.5,393975.0,12.52,12.55,12.5,12.5,393975.0
2016-11-17 14:10:00,12.51,12.54,12.5,12.53,500730.0,12.51,12.54,12.5,12.53,500730.0
2016-11-17 14:20:00,12.54,12.55,12.52,12.54,827730.0,12.54,12.55,12.52,12.54,827730.0
2016-11-17 14:30:00,12.54,12.55,12.53,12.54,833160.0,12.54,12.55,12.53,12.54,833160.0
2016-11-17 14:40:00,12.54,12.55,12.53,12.54,905670.0,12.54,12.55,12.53,12.54,905670.0
2016-11-17 14:50:00,12.54,12.57,12.53,12.55,496005.0,12.54,12.57,12.53,12.55,496005.0
2016-11-17 15:00:00,12.55,12.58,12.55,12.57,739590.0,12.55,12.58,12.55,12.57,739590.0
2016-11-17 15:10:00,12.57,12.58,12.54,12.55,768705.0,12.57,12.58,12.54,12.55,768705.0
2016-11-17 15:20:00,12.55,12.57,12.54,12.55,884100.0,12.55,12.57,12.54,12.55,884100.0
2016-11-17 15:30:00,12.56,12.56,12.52,12.54,1063950.0,12.56,12.56,12.52,12.54,1063950.0
2016-11-17 15:40:00,12.54,12.61,12.54,12.6,1977225.0,12.54,12.61,12.54,12.6,1977225.0
2016-11-17 15:50:00,12.6,12.6,12.57,12.58,3210315.0,12.6,12.6,12.57,12.58,3210315.0
2016-11-18 09:30:00,12.71,12.87,12.44,12.5,11415945.0,12.71,12.87,12.44,12.5,11415945.0
2016-11-18 09:40:00,12.5,12.62,12.49,12.58,4634910.0,12.5,12.62,12.49,12.58,4634910.0
2016-11-18 09:50:00,12.58,12.62,12.53,12.54,2914545.0,12.58,12.62,12.53,12.54,2914545.0
2016-11-18 10:00:00,12.53,12.55,12.44,12.47,3739275.0,12.53,12.55,12.44,12.47,3739275.0
2016-11-18 10:10:00,12.47,12.47,12.35,12.38,3873615.0,12.47,12.47,12.35,12.38,3873615.0
2016-11-18 10:20:00,12.38,12.5,12.37,12.47,2875395.0,12.38,12.5,12.37,12.47,2875395.0
2016-11-18 10:30:00,12.48,12.55,12.42,12.44,2943855.0,12.48,12.55,12.42,12.44,2943855.0
2016-11-18 10:40:00,12.43,12.45,12.39,12.43,2070225.0,12.43,12.45,12.39,12.43,2070225.0
2016-11-18 10:50:00,12.43,12.46,12.39,12.45,1819860.0,12.43,12.46,12.39,12.45,1819860.0
2016-11-18 11:00:00,12.45,12.45,12.39,12.4,1403895.0,12.45,12.45,12.39,12.4,1403895.0
2016-11-18 11:10:00,12.39,12.44,12.38,12.41,1781265.0,12.39,12.44,12.38,12.41,1781265.0
2016-11-18 11:20:00,12.41,12.45,12.41,12.44,1146675.0,12.41,12.45,12.41,12.44,1146675.0
2016-11-18 11:30:00,12.45,12.46,12.41,12.42,967740.0,12.45,12.46,12.41,12.42,967740.0
2016-11-18 11:40:00,12.42,12.48,12.42,12.45,898785.0,12.42,12.48,12.42,12.45,898785.0
2016-11-18 11:50:00,12.45,12.48,12.43,12.46,822450.0,12.45,12.48,12.43,12.46,822450.0
2016-11-18 12:00:00,12.45,12.47,12.43,12.45,398820.0,12.45,12.47,12.43,12.45,398820.0
2016-11-18 12:10:00,12.45,12.49,12.43,12.46,649545.0,12.45,12.49,12.43,12.46,649545.0
2016-11-18 12:20:00,12.46,12.48,12.45,12.46,533340.0,12.46,12.48,12.45,12.46,533340.0
2016-11-18 12:30:00,12.46,12.46,12.43,12.44,552000.0,12.46,12.46,12.43,12.44,552000.0
2016-11-18 12:40:00,12.44,12.44,12.41,12.41,638775.0,12.44,12.44,12.41,12.41,638775.0
2016-11-18 12:50:00,12.41,12.43,12.4,12.43,665400.0,12.41,12.43,12.4,12.43,665400.0
2016-11-18 13:00:00,12.43,12.43,12.4,12.43,500355.0,12.43,12.43,12.4,12.43,500355.0
2016-11-18 13:10:00,12.43,12.43,12.41,12.42,919800.0,12.43,12.43,12.41,12.42,919800.0
2016-11-18 13:20:00,12.43,12.43,12.4,12.4,1143105.0,12.43,12.43,12.4,12.4,1143105.0
2016-11-18 13:30:00,12.4,12.46,12.4,12.46,1013145.0,12.4,12.46,12.4,12.46,1013145.0
2016-11-18 13:40:00,12.46,12.47,12.44,12.45,780600.0,12.46,12.47,12.44,12.45,780600.0
2016-11-18 13:50:00,12.45,12.47,12.44,12.45,441225.0,12.45,12.47,12.44,12.45,441225.0
2016-11-18 14:00:00,12.45,12.47,12.44,12.46,886680.0,12.45,12.47,12.44,12.46,886680.0
2016-11-18 14:10:00,12.45,12.47,12.45,12.46,411420.0,12.45,12.47,12.45,12.46,411420.0
2016-11-18 14:20:00,12.46,12.46,12.43,12.44,794025.0,12.46,12.46,12.43,12.44,794025.0
2016-11-18 14:30:00,12.44,12.45,12.43,12.44,479040.0,12.44,12.45,12.43,12.44,479040.0
2016-11-18 14:40:00,12.44,12.45,12.43,12.44,464640.0,12.44,12.45,12.43,12.44,464640.0
2016-11-18 14:50:00,12.44,12.45,12.42,12.42,331335.0,12.44,12.45,12.42,12.42,331335.0
2016-11-18 15:00:00,12.42,12.45,12.41,12.43,492210.0,12.42,12.45,12.41,12.43,492210.0
2016-11-18 15:10:00,12.42,12.43,12.38,12.39,1142520.0,12.42,12.43,12.38,12.39,1142520.0
2016-11-18 15:20:00,12.39,12.42,12.39,12.41,1000530.0,12.39,12.42,12.39,12.41,1000530.0
2016-11-18 15:30:00,12.4,12.41,12.38,12.39,1241460.0,12.4,12.41,12.38,12.39,1241460.0
2016-11-18 15:40:00,12.39,12.39,12.37,12.38,1103865.0,12.39,12.39,12.37,12.38,1103865.0
2016-11-18 15:50:00,12.37,12.38,12.33,12.33,5600295.0,12.37,12.38,12.33,12.33,5600295.0
2016-11-21 09:30:00,12.34,12.51,12.33,12.5,4944600.0,12.34,12.51,12.33,12.5,4944600.0
2016-11-21 09:40:00,12.5,12.58,12.47,12.54,3196470.0,12.5,12.58,12.47,12.54,3196470.0
2016-11-21 09:50:00,12.54,12.59,12.51,12.58,2013135.0,12.54,12.59,12.51,12.58,2013135.0
2016-11-21 10:00:00,12.58,12.59,12.52,12.56,1922490.0,12.58,12.59,12.52,12.56,1922490.0
2016-11-21 10:10:00,12.56,12.57,12.48,12.51,1546755.0,12.56,12.57,12.48,12.51,1546755.0
2016-11-21 10:20:00,12.51,12.53,12.47,12.49,1237800.0,12.51,12.53,12.47,12.49,1237800.0
2016-11-21 10:30:00,12.49,12.49,12.43,12.49,1349205.0,12.49,12.49,12.43,12.49,1349205.0
2016-11-21 10:40:00,12.47,12.51,12.44,12.5,1550235.0,12.47,12.51,12.44,12.5,1550235.0
2016-11-21 10:50:00,12.5,12.51,12.47,12.5,753540.0,12.5,12.51,12.47,12.5,753540.0
2016-11-21 11:00:00,12.5,12.52,12.45,12.5,828105.0,12.5,12.52,12.45,12.5,828105.0
2016-11-21 11:10:00,12.5,12.51,12.47,12.48,726750.0,12.5,12.51,12.47,12.48,726750.0
2016-11-21 11:20:00,12.48,12.49,12.45,12.45,722295.0,12.48,12.49,12.45,12.45,722295.0
2016-11-21 11:30:00,12.45,12.46,12.43,12.44,997350.0,12.45,12.46,12.43,12.44,997350.0
2016-11-21 11:40:00,12.45,12.47,12.44,12.46,734400.0,12.45,12.47,12.44,12.46,734400.0
2016-11-21 11:50:00,12.46,12.47,12.44,12.46,495045.0,12.46,12.47,12.44,12.46,495045.0
2016-11-21 12:00:00,12.46,12.49,12.44,12.49,594915.0,12.46,12.49,12.44,12.49,594915.0
2016-11-21 12:10:00,12.49,12.5,12.45,12.47,587010.0,12.49,12.5,12.45,12.47,587010.0
2016-11-21 12:20:00,12.48,12.48,12.45,12.46,620625.0,12.48,12.48,12.45,12.46,620625.0
2016-11-21 12:30:00,12.46,12.48,12.45,12.47,608520.0,12.46,12.48,12.45,12.47,608520.0
2016-11-21 12:40:00,12.48,12.49,12.45,12.46,350190.0,12.48,12.49,12.45,12.46,350190.0
2016-11-21 12:50:00,12.47,12.47,12.45,12.46,240075.0,12.47,12.47,12.45,12.46,240075.0
2016-11-21 13:00:00,12.46,12.47,12.45,12.47,522165.0,12.46,12.47,12.45,12.47,522165.0
2016-11-21 13:10:00,12.47,12.47,12.46,12.46,243255.0,12.47,12.47,12.46,12.46,243255.0
2016-11-21 13:20:00,12.46,12.47,12.43,12.46,537480.0,12.46,12.47,12.43,12.46,537480.0
2016-11-21 13:30:00,12.46,12.47,12.44,12.47,368070.0,12.46,12.47,12.44,12.47,368070.0
2016-11-21 13:40:00,12.46,12.47,12.45,12.45,402105.0,12.46,12.47,12.45,12.45,402105.0
2016-11-21 13:50:00,12.46,12.46,12.45,12.45,252525.0,12.46,12.46,12.45,12.45,252525.0
2016-11-21 14:00:00,12.45,12.46,12.44,12.44,454950.0,12.45,12.46,12.44,12.44,454950.0
2016-11-21 14:10:00,12.44,12.44,12.42,12.43,428340.0,12.44,12.44,12.42,12.43,428340.0
2016-11-21 14:20:00,12.43,12.46,12.42,12.46,785430.0,12.43,12.46,12.42,12.46,785430.0
2016-11-21 14:30:00,12.46,12.46,12.43,12.43,680295.0,12.46,12.46,12.43,12.43,680295.0
2016-11-21 14:40:00,12.43,12.44,12.4,12.4,1563375.0,12.43,12.44,12.4,12.4,1563375.0
2016-11-21 14:50:00,12.4,12.41,12.39,12.39,1204800.0,12.4,12.41,12.39,12.39,1204800.0
2016-11-21 15:00:00,12.39,12.4,12.36,12.37,2033925.0,12.39,12.4,12.36,12.37,2033925.0
2016-11-21 15:10:00,12.37,12.41,12.36,12.4,1758825.0,12.37,12.41,12.36,12.4,1758825.0
2016-11-21 15:20:00,12.4,12.4,12.36,12.38,1377345.0,12.4,12.4,12.36,12.38,1377345.0
2016-11-21 15:30:00,12.38,12.4,12.36,12.37,928995.0,12.38,12.4,12.36,12.37,928995.0
2016-11-21 15:40:00,12.37,12.38,12.35,12.35,2018205.0,12.37,12.38,12.35,12.35,2018205.0
2016-11-21 15:50:00,12.35,12.35,12.29,12.31,7441740.0,12.35,12.35,12.29,12.31,7441740.0
2016-11-22 09:30:00,12.38,12.39,12.25,12.29,4743435.0,12.38,12.39,12.25,12.29,4743435.0
2016-11-22 09:40:00,12.29,12.34,12.25,12.32,2848770.0,12.29,12.34,12.25,12.32,2848770.0
2016-11-22 09:50:00,12.33,12.41,12.32,12.38,3490185.0,12.33,12.41,12.32,12.38,3490185.0
2016-11-22 10:00:00,12.37,12.43,12.36,12.41,1877310.0,12.37,12.43,12.36,12.41,1877310.0
2016-11-22 10:10:00,12.39,12.45,12.39,12.41,1647075.0,12.39,12.45,12.39,12.41,1647075.0
2016-11-22 10:20:00,12.4,12.42,12.36,12.41,2084505.0,12.4,12.42,12.36,12.41,2084505.0
2016-11-22 10:30:00,12.41,12.44,12.39,12.44,1390035.0,12.41,12.44,12.39,12.44,1390035.0
2016-11-22 10:40:00,12.44,12.44,12.41,12.43,972165.0,12.44,12.44,12.41,12.43,972165.0
2016-11-22 10:50:00,12.42,12.44,12.42,12.44,2019360.0,12.42,12.44,12.42,12.44,2019360.0
2016-11-22 11:00:00,12.44,12.49,12.43,12.49,2346075.0,12.44,12.49,12.43,12.49,2346075.0
2016-11-22 11:10:00,12.49,12.55,12.49,12.53,2661885.0,12.49,12.55,12.49,12.53,2661885.0
2016-11-22 11:20:00,12.52,12.55,12.49,12.5,2039820.0,12.52,12.55,12.49,12.5,2039820.0
2016-11-22 11:30:00,12.51,12.56,12.49,12.56,1341165.0,12.51,12.56,12.49,12.56,1341165.0
2016-11-22 11:40:00,12.56,12.67,12.56,12.65,3878340.0,12.56,12.67,12.56,12.65,3878340.0
2016-11-22 11:50:00,12.65,12.69,12.62,12.69,3033795.0,12.65,12.69,12.62,12.69,3033795.0
2016-11-22 12:00:00,12.69,12.69,12.56,12.57,1982595.0,12.69,12.69,12.56,12.57,1982595.0
2016-11-22 12:10:00,12.57,12.63,12.57,12.62,814215.0,12.57,12.63,12.57,12.62,814215.0
2016-11-22 12:20:00,12.61,12.62,12.58,12.6,672270.0,12.61,12.62,12.58,12.6,672270.0
2016-11-22 12:30:00,12.61,12.63,12.59,12.61,1116810.0,12.61,12.63,12.59,12.61,1116810.0
2016-11-22 12:40:00,12.61,12.66,12.6,12.63,1531290.0,12.61,12.66,12.6,12.63,1531290.0
2016-11-22 12:50:00,12.63,12.66,12.62,12.64,691905.0,12.63,12.66,12.62,12.64,691905.0
2016-11-22 13:00:00,12.64,12.67,12.64,12.64,1081290.0,12.64,12.67,12.64,12.64,1081290.0
2016-11-22 13:10:00,12.64,12.67,12.64,12.66,1130400.0,12.64,12.67,12.64,12.66,1130400.0
2016-11-22 13:20:00,12.66,12.69,12.64,12.69,787590.0,12.66,12.69,12.64,12.69,787590.0
2016-11-22 13:30:00,12.69,12.71,12.68,12.69,1743675.0,12.69,12.71,12.68,12.69,1743675.0
2016-11-22 13:40:00,12.69,12.76,12.69,12.75,2436885.0,12.69,12.76,12.69,12.75,2436885.0
2016-11-22 13:50:00,12.75,12.75,12.69,12.73,1847640.0,12.75,12.75,12.69,12.73,1847640.0
2016-11-22 14:00:00,12.72,12.73,12.7,12.7,908835.0,12.72,12.73,12.7,12.7,908835.0
2016-11-22 14:10:00,12.71,12.73,12.67,12.68,1346280.0,12.71,12.73,12.67,12.68,1346280.0
2016-11-22 14:20:00,12.68,12.7,12.64,12.67,1011645.0,12.68,12.7,12.64,12.67,1011645.0
2016-11-22 14:30:00,12.67,12.71,12.67,12.7,603765.0,12.67,12.71,12.67,12.7,603765.0
2016-11-22 14:40:00,12.7,12.74,12.69,12.73,750945.0,12.7,12.74,12.69,12.73,750945.0
2016-11-22 14:50:00,12.73,12.74,12.72,12.73,821430.0,12.73,12.74,12.72,12.73,821430.0
2016-11-22 15:00:00,12.73,12.74,12.69,12.7,1373445.0,12.73,12.74,12.69,12.7,1373445.0
2016-11-22 15:10:00,12.7,12.74,12.69,12.73,1135290.0,12.7,12.74,12.69,12.73,1135290.0
2016-11-22 15:20:00,12.72,12.74,12.72,12.73,1045680.0,12.72,12.74,12.72,12.73,1045680.0
2016-11-22 15:30:00,12.73,12.74,12.72,12.73,1187640.0,12.73,12.74,12.72,12.73,1187640.0
2016-11-22 15:40:00,12.74,12.75,12.73,12.74,2448315.0,12.74,12.75,12.73,12.74,2448315.0
2016-11-22 15:50:00,12.74,12.76,12.74,12.74,4157760.0,12.74,12.76,12.74,12.74,4157760.0
2016-11-23 09:30:00,12.71,12.79,12.67,12.67,3588075.0,12.71,12.79,12.67,12.67,3588075.0
2016-11-23 09:40:00,12.67,12.73,12.6,12.71,2990460.0,12.67,12.73,12.6,12.71,2990460.0
2016-11-23 09:50:00,12.72,12.85,12.7,12.84,4290435.0,12.72,12.85,12.7,12.84,4290435.0
2016-11-23 10:00:00,12.84,12.93,12.83,12.88,5275245.0,12.84,12.93,12.83,12.88,5275245.0
2016-11-23 10:10:00,12.89,12.98,12.88,12.91,3514965.0,12.89,12.98,12.88,12.91,3514965.0
2016-11-23 10:20:00,12.91,12.94,12.89,12.92,1883190.0,12.91,12.94,12.89,12.92,1883190.0
2016-11-23 10:30:00,12.92,12.93,12.84,12.85,1393605.0,12.92,12.93,12.84,12.85,1393605.0
2016-11-23 10:40:00,12.85,12.98,12.85,12.94,2039100.0,12.85,12.98,12.85,12.94,2039100.0
2016-11-23 10:50:00,12.94,13.0,12.94,12.99,1808400.0,12.94,13.0,12.94,12.99,1808400.0
2016-11-23 11:00:00,12.99,13.0,12.96,12.99,2201115.0,12.99,13.0,12.96,12.99,2201115.0
2016-11-23 11:10:00,12.99,13.04,12.97,13.04,3612720.0,12.99,13.04,12.97,13.04,3612720.0
2016-11-23 11:20:00,13.04,13.04,12.98,13.02,1592745.0,13.04,13.04,12.98,13.02,1592745.0
2016-11-23 11:30:00,13.03,13.03,12.95,12.99,1778250.0,13.03,13.03,12.95,12.99,1778250.0
2016-11-23 11:40:00,12.99,13.0,12.95,12.95,1006035.0,12.99,13.0,12.95,12.95,1006035.0
2016-11-23 11:50:00,12.95,12.98,12.94,12.98,832410.0,12.95,12.98,12.94,12.98,832410.0
2016-11-23 12:00:00,12.98,12.98,12.96,12.98,564555.0,12.98,12.98,12.96,12.98,564555.0
2016-11-23 12:10:00,12.98,13.01,12.97,13.01,800670.0,12.98,13.01,12.97,13.01,800670.0
2016-11-23 12:20:00,13.01,13.01,13.0,13.01,552825.0,13.01,13.01,13.0,13.01,552825.0
2016-11-23 12:30:00,13.01,13.02,12.97,12.97,816480.0,13.01,13.02,12.97,12.97,816480.0
2016-11-23 12:40:00,12.98,13.01,12.97,13.01,567105.0,12.98,13.01,12.97,13.01,567105.0
2016-11-23 12:50:00,13.02,13.02,12.99,12.99,804585.0,13.02,13.02,12.99,12.99,804585.0
2016-11-23 13:00:00,13.0,13.0,12.94,12.95,1101960.0,13.0,13.0,12.94,12.95,1101960.0
2016-11-23 13:10:00,12.96,12.99,12.95,12.98,597390.0,12.96,12.99,12.95,12.98,597390.0
2016-11-23 13:20:00,12.98,13.0,12.98,13.0,440910.0,12.98,13.0,12.98,13.0,440910.0
2016-11-23 13:30:00,12.99,13.02,12.99,13.0,958530.0,12.99,13.02,12.99,13.0,958530.0
2016-11-23 13:40:00,13.01,13.02,13.0,13.02,476175.0,13.01,13.02,13.0,13.02,476175.0
2016-11-23 13:50:00,13.01,13.01,12.98,13.0,598350.0,13.01,13.01,12.98,13.0,598350.0
2016-11-23 14:00:00,12.99,13.01,12.98,12.99,569550.0,12.99,13.01,12.98,12.99,569550.0
2016-11-23 14:10:00,12.98,12.99,12.97,12.98,576975.0,12.98,12.99,12.97,12.98,576975.0
2016-11-23 14:20:00,12.99,12.99,12.93,12.94,1150005.0,12.99,12.99,12.93,12.94,1150005.0
2016-11-23 14:30:00,12.94,12.97,12.9,12.91,2319630.0,12.94,12.97,12.9,12.91,2319630.0
2016-11-23 14:40:00,12.92,12.95,12.92,12.92,695985.0,12.92,12.95,12.92,12.92,695985.0
2016-11-23 14:50:00,12.93,12.93,12.91,12.92,370080.0,12.93,12.93,12.91,12.92,370080.0
2016-11-23 15:00:00,12.92,12.95,12.83,12.86,1931805.0,12.92,12.95,12.83,12.86,1931805.0
2016-11-23 15:10:00,12.86,12.9,12.83,12.88,745635.0,12.86,12.9,12.83,12.88,745635.0
2016-11-23 15:20:00,12.88,12.89,12.87,12.88,796440.0,12.88,12.89,12.87,12.88,796440.0
2016-11-23 15:30:00,12.89,12.91,12.88,12.9,691935.0,12.89,12.91,12.88,12.9,691935.0
2016-11-23 15:40:00,12.9,12.95,12.9,12.93,1981710.0,12.9,12.95,12.9,12.93,1981710.0
2016-11-23 15:50:00,12.93,12.94,12.87,12.88,3026940.0,12.93,12.94,12.87,12.88,3026940.0
2016-11-25 09:30:00,12.91,13.05,12.91,12.99,4296075.0,12.91,13.05,12.91,12.99,4296075.0
2016-11-25 09:40:00,12.98,12.99,12.92,12.99,2038200.0,12.98,12.99,12.92,12.99,2038200.0
2016-11-25 09:50:00,12.98,13.01,12.94,13.01,1611855.0,12.98,13.01,12.94,13.01,1611855.0
2016-11-25 10:00:00,13.01,13.02,12.97,12.99,962535.0,13.01,13.02,12.97,12.99,962535.0
2016-11-25 10:10:00,13.0,13.02,12.98,13.0,724980.0,13.0,13.02,12.98,13.0,724980.0
2016-11-25 10:20:00,12.99,13.01,12.94,12.96,795990.0,12.99,13.01,12.94,12.96,795990.0
2016-11-25 10:30:00,12.96,13.0,12.96,12.98,828630.0,12.96,13.0,12.96,12.98,828630.0
2016-11-25 10:40:00,12.98,13.02,12.97,13.01,798690.0,12.98,13.02,12.97,13.01,798690.0
2016-11-25 10:50:00,13.01,13.06,13.01,13.02,1848060.0,13.01,13.06,13.01,13.02,1848060.0
2016-11-25 11:00:00,13.03,13.06,13.0,13.05,1036395.0,13.03,13.06,13.0,13.05,1036395.0
2016-11-25 11:10:00,13.05,13.09,13.05,13.08,2387985.0,13.05,13.09,13.05,13.08,2387985.0
2016-11-25 11:20:00,13.08,13.08,13.04,13.05,843270.0,13.08,13.08,13.04,13.05,843270.0
2016-11-25 11:30:00,13.05,13.09,13.05,13.08,790725.0,13.05,13.09,13.05,13.08,790725.0
2016-11-25 11:40:00,13.08,13.09,13.06,13.07,857385.0,13.08,13.09,13.06,13.07,857385.0
2016-11-25 11:50:00,13.07,13.08,13.06,13.06,731325.0,13.07,13.08,13.06,13.06,731325.0
2016-11-25 12:00:00,13.06,13.08,13.06,13.08,651495.0,13.06,13.08,13.06,13.08,651495.0
2016-11-25 12:10:00,13.08,13.11,13.07,13.1,1245885.0,13.08,13.11,13.07,13.1,1245885.0
2016-11-25 12:20:00,13.1,13.13,13.1,13.13,1440135.0,13.1,13.13,13.1,13.13,1440135.0
2016-11-25 12:30:00,13.13,13.15,13.07,13.09,1890195.0,13.13,13.15,13.07,13.09,1890195.0
2016-11-25 12:40:00,13.09,13.11,13.07,13.07,1121355.0,13.09,13.11,13.07,13.07,1121355.0
2016-11-25 12:50:00,13.08,13.11,13.07,13.1,2715930.0,13.08,13.11,13.07,13.1,2715930.0
2016-11-28 09:30:00,13.03,13.09,12.97,13.03,3479745.0,13.03,13.09,12.97,13.03,3479745.0
2016-11-28 09:40:00,13.03,13.05,12.97,13.01,1964025.0,13.03,13.05,12.97,13.01,1964025.0
2016-11-28 09:50:00,13.01,13.16,12.99,13.15,2617425.0,13.01,13.16,12.99,13.15,2617425.0
2016-11-28 10:00:00,13.16,13.16,13.07,13.08,2325375.0,13.16,13.16,13.07,13.08,2325375.0
2016-11-28 10:10:00,13.09,13.11,13.07,13.08,1208715.0,13.09,13.11,13.07,13.08,1208715.0
2016-11-28 10:20:00,13.08,13.24,13.07,13.19,3918225.0,13.08,13.24,13.07,13.19,3918225.0
2016-11-28 10:30:00,13.19,13.29,13.16,13.23,4602405.0,13.19,13.29,13.16,13.23,4602405.0
2016-11-28 10:40:00,13.24,13.28,13.23,13.27,2085240.0,13.24,13.28,13.23,13.27,2085240.0
2016-11-28 10:50:00,13.26,13.28,13.22,13.22,2188575.0,13.26,13.28,13.22,13.22,2188575.0
2016-11-28 11:00:00,13.22,13.23,13.16,13.16,1798245.0,13.22,13.23,13.16,13.16,1798245.0
2016-11-28 11:10:00,13.16,13.19,13.15,13.18,1458975.0,13.16,13.19,13.15,13.18,1458975.0
2016-11-28 11:20:00,13.18,13.21,13.18,13.19,825390.0,13.18,13.21,13.18,13.19,825390.0
2016-11-28 11:30:00,13.19,13.25,13.18,13.21,1659780.0,13.19,13.25,13.18,13.21,1659780.0
2016-11-28 11:40:00,13.21,13.27,13.21,13.26,1521090.0,13.21,13.27,13.21,13.26,1521090.0
2016-11-28 11:50:00,13.26,13.26,13.22,13.23,783855.0,13.26,13.26,13.22,13.23,783855.0
2016-11-28 12:00:00,13.23,13.23,13.2,13.21,625470.0,13.23,13.23,13.2,13.21,625470.0
2016-11-28 12:10:00,13.21,13.22,13.19,13.22,604245.0,13.21,13.22,13.19,13.22,604245.0
2016-11-28 12:20:00,13.22,13.22,13.2,13.22,545145.0,13.22,13.22,13.2,13.22,545145.0
2016-11-28 12:30:00,13.21,13.23,13.18,13.19,774285.0,13.21,13.23,13.18,13.19,774285.0
2016-11-28 12:40:00,13.19,13.21,13.19,13.21,630210.0,13.19,13.21,13.19,13.21,630210.0
2016-11-28 12:50:00,13.21,13.23,13.21,13.23,757245.0,13.21,13.23,13.21,13.23,757245.0
2016-11-28 13:00:00,13.23,13.23,13.21,13.21,987720.0,13.23,13.23,13.21,13.21,987720.0
2016-11-28 13:10:00,13.21,13.22,13.19,13.19,536490.0,13.21,13.22,13.19,13.19,536490.0
2016-11-28 13:20:00,13.19,13.2,13.18,13.18,612015.0,13.19,13.2,13.18,13.18,612015.0
2016-11-28 13:30:00,13.18,13.2,13.17,13.19,1296690.0,13.18,13.2,13.17,13.19,1296690.0
2016-11-28 13:40:00,13.19,13.19,13.16,13.17,726300.0,13.19,13.19,13.16,13.17,726300.0
2016-11-28 13:50:00,13.17,13.2,13.16,13.17,583470.0,13.17,13.2,13.16,13.17,583470.0
2016-11-28 14:00:00,13.18,13.21,13.17,13.2,616335.0,13.18,13.21,13.17,13.2,616335.0
2016-11-28 14:10:00,13.2,13.2,13.16,13.17,816030.0,13.2,13.2,13.16,13.17,816030.0
2016-11-28 14:20:00,13.16,13.17,13.14,13.16,1048650.0,13.16,13.17,13.14,13.16,1048650.0
2016-11-28 14:30:00,13.16,13.17,13.14,13.14,713415.0,13.16,13.17,13.14,13.14,713415.0
2016-11-28 14:40:00,13.14,13.16,13.13,13.15,1334820.0,13.14,13.16,13.13,13.15,1334820.0
2016-11-28 14:50:00,13.15,13.15,13.13,13.14,886815.0,13.15,13.15,13.13,13.14,886815.0
2016-11-28 15:00:00,13.14,13.15,13.12,13.14,1040010.0,13.14,13.15,13.12,13.14,1040010.0
2016-11-28 15:10:00,13.14,13.14,13.12,13.14,708165.0,13.14,13.14,13.12,13.14,708165.0
2016-11-28 15:20:00,13.13,13.14,13.13,13.13,731640.0,13.13,13.14,13.13,13.13,731640.0
2016-11-28 15:30:00,13.13,13.15,13.09,13.09,1479585.0,13.13,13.15,13.09,13.09,1479585.0
2016-11-28 15:40:00,13.09,13.1,13.04,13.05,2666640.0,13.09,13.1,13.04,13.05,2666640.0
2016-11-28 15:50:00,13.05,13.08,13.04,13.07,3870240.0,13.05,13.08,13.04,13.07,3870240.0
2016-11-29 09:30:00,13.04,13.1,12.98,13.07,3032265.0,13.04,13.1,12.98,13.07,3032265.0
2016-11-29 09:40:00,13.08,13.12,13.04,13.05,1714200.0,13.08,13.12,13.04,13.05,1714200.0
2016-11-29 09:50:00,13.05,13.06,12.97,12.99,2314800.0,13.05,13.06,12.97,12.99,2314800.0
2016-11-29 10:00:00,12.99,13.03,12.95,12.99,2017605.0,12.99,13.03,12.95,12.99,2017605.0
2016-11-29 10:10:00,12.99,13.01,12.97,12.99,787725.0,12.99,13.01,12.97,12.99,787725.0
2016-11-29 10:20:00,12.99,13.02,12.99,13.0,759225.0,12.99,13.02,12.99,13.0,759225.0
2016-11-29 10:30:00,13.01,13.02,12.96,12.97,742185.0,13.01,13.02,12.96,12.97,742185.0
2016-11-29 10:40:00,12.97,12.97,12.92,12.94,2326965.0,12.97,12.97,12.92,12.94,2326965.0
2016-11-29 10:50:00,12.94,12.95,12.88,12.89,1985730.0,12.94,12.95,12.88,12.89,1985730.0
2016-11-29 11:00:00,12.89,12.89,12.79,12.8,3061920.0,12.89,12.89,12.79,12.8,3061920.0
2016-11-29 11:10:00,12.8,12.88,12.79,12.84,1909875.0,12.8,12.88,12.79,12.84,1909875.0
2016-11-29 11:20:00,12.84,12.88,12.82,12.87,1281210.0,12.84,12.88,12.82,12.87,1281210.0
2016-11-29 11:30:00,12.87,12.9,12.85,12.88,1481955.0,12.87,12.9,12.85,12.88,1481955.0
2016-11-29 11:40:00,12.89,12.9,12.78,12.8,3287160.0,12.89,12.9,12.78,12.8,3287160.0
2016-11-29 11:50:00,12.8,12.85,12.8,12.82,1851555.0,12.8,12.85,12.8,12.82,1851555.0
2016-11-29 12:00:00,12.81,12.82,12.79,12.81,1264605.0,12.81,12.82,12.79,12.81,1264605.0
2016-11-29 12:10:00,12.81,12.83,12.77,12.82,1472340.0,12.81,12.83,12.77,12.82,1472340.0
2016-11-29 12:20:00,12.83,12.84,12.8,12.84,489015.0,12.83,12.84,12.8,12.84,489015.0
2016-11-29 12:30:00,12.84,12.86,12.83,12.84,945165.0,12.84,12.86,12.83,12.84,945165.0
2016-11-29 12:40:00,12.84,12.85,12.83,12.84,390585.0,12.84,12.85,12.83,12.84,390585.0
2016-11-29 12:50:00,12.85,12.86,12.81,12.82,488280.0,12.85,12.86,12.81,12.82,488280.0
2016-11-29 13:00:00,12.82,12.82,12.77,12.77,1050255.0,12.82,12.82,12.77,12.77,1050255.0
2016-11-29 13:10:00,12.77,12.78,12.74,12.77,1816635.0,12.77,12.78,12.74,12.77,1816635.0
2016-11-29 13:20:00,12.78,12.79,12.76,12.76,624825.0,12.78,12.79,12.76,12.76,624825.0
2016-11-29 13:30:00,12.76,12.77,12.75,12.76,579345.0,12.76,12.77,12.75,12.76,579345.0
2016-11-29 13:40:00,12.76,12.78,12.75,12.78,348585.0,12.76,12.78,12.75,12.78,348585.0
2016-11-29 13:50:00,12.78,12.78,12.76,12.76,611325.0,12.78,12.78,12.76,12.76,611325.0
2016-11-29 14:00:00,12.76,12.78,12.76,12.77,590490.0,12.76,12.78,12.76,12.77,590490.0
2016-11-29 14:10:00,12.77,12.79,12.76,12.77,551295.0,12.77,12.79,12.76,12.77,551295.0
2016-11-29 14:20:00,12.77,12.78,12.76,12.77,451320.0,12.77,12.78,12.76,12.77,451320.0
2016-11-29 14:30:00,12.77,12.78,12.75,12.78,872790.0,12.77,12.78,12.75,12.78,872790.0
2016-11-29 14:40:00,12.78,12.78,12.75,12.75,530580.0,12.78,12.78,12.75,12.75,530580.0
2016-11-29 14:50:00,12.75,12.76,12.69,12.7,1870935.0,12.75,12.76,12.69,12.7,1870935.0
2016-11-29 15:00:00,12.7,12.74,12.7,12.72,1355655.0,12.7,12.74,12.7,12.72,1355655.0
2016-11-29 15:10:00,12.72,12.73,12.71,12.72,903045.0,12.72,12.73,12.71,12.72,903045.0
2016-11-29 15:20:00,12.71,12.72,12.69,12.7,1061790.0,12.71,12.72,12.69,12.7,1061790.0
2016-11-29 15:30:00,12.7,12.71,12.69,12.69,1662540.0,12.7,12.71,12.69,12.69,1662540.0
2016-11-29 15:40:00,12.69,12.71,12.64,12.64,2523120.0,12.69,12.71,12.64,12.64,2523120.0
2016-11-29 15:50:00,12.64,12.67,12.63,12.64,4819380.0,12.64,12.67,12.63,12.64,4819380.0
2016-11-30 09:30:00,12.73,12.79,12.65,12.7,3549810.0,12.73,12.79,12.65,12.7,3549810.0
2016-11-30 09:40:00,12.71,12.75,12.62,12.62,2841645.0,12.71,12.75,12.62,12.62,2841645.0
2016-11-30 09:50:00,12.63,12.68,12.59,12.64,2290065.0,12.63,12.68,12.59,12.64,2290065.0
2016-11-30 10:00:00,12.64,12.68,12.62,12.67,1644510.0,12.64,12.68,12.62,12.67,1644510.0
2016-11-30 10:10:00,12.67,12.67,12.58,12.59,2220915.0,12.67,12.67,12.58,12.59,2220915.0
2016-11-30 10:20:00,12.59,12.61,12.51,12.54,2085255.0,12.59,12.61,12.51,12.54,2085255.0
2016-11-30 10:30:00,12.54,12.55,12.5,12.54,1565760.0,12.54,12.55,12.5,12.54,1565760.0
2016-11-30 10:40:00,12.55,12.61,12.54,12.6,1581195.0,12.55,12.61,12.54,12.6,1581195.0
2016-11-30 10:50:00,12.6,12.61,12.57,12.58,959295.0,12.6,12.61,12.57,12.58,959295.0
2016-11-30 11:00:00,12.58,12.59,12.54,12.56,1048230.0,12.58,12.59,12.54,12.56,1048230.0
2016-11-30 11:10:00,12.56,12.61,12.55,12.59,850305.0,12.56,12.61,12.55,12.59,850305.0
2016-11-30 11:20:00,12.58,12.6,12.56,12.58,658245.0,12.58,12.6,12.56,12.58,658245.0
2016-11-30 11:30:00,12.58,12.62,12.58,12.6,885525.0,12.58,12.62,12.58,12.6,885525.0
2016-11-30 11:40:00,12.6,12.62,12.59,12.62,666735.0,12.6,12.62,12.59,12.62,666735.0
2016-11-30 11:50:00,12.62,12.63,12.56,12.57,818700.0,12.62,12.63,12.56,12.57,818700.0
2016-11-30 12:00:00,12.57,12.6,12.56,12.58,880635.0,12.57,12.6,12.56,12.58,880635.0
2016-11-30 12:10:00,12.59,12.59,12.54,12.56,732870.0,12.59,12.59,12.54,12.56,732870.0
2016-11-30 12:20:00,12.55,12.56,12.53,12.53,928995.0,12.55,12.56,12.53,12.53,928995.0
2016-11-30 12:30:00,12.53,12.56,12.53,12.54,375825.0,12.53,12.56,12.53,12.54,375825.0
2016-11-30 12:40:00,12.53,12.55,12.51,12.54,585300.0,12.53,12.55,12.51,12.54,585300.0
2016-11-30 12:50:00,12.54,12.58,12.53,12.57,665295.0,12.54,12.58,12.53,12.57,665295.0
2016-11-30 13:00:00,12.57,12.57,12.55,12.56,184365.0,12.57,12.57,12.55,12.56,184365.0
2016-11-30 13:10:00,12.56,12.57,12.55,12.57,306135.0,12.56,12.57,12.55,12.57,306135.0
2016-11-30 13:20:00,12.57,12.57,12.56,12.57,251490.0,12.57,12.57,12.56,12.57,251490.0
2016-11-30 13:30:00,12.57,12.58,12.56,12.57,303225.0,12.57,12.58,12.56,12.57,303225.0
2016-11-30 13:40:00,12.57,12.57,12.54,12.55,693630.0,12.57,12.57,12.54,12.55,693630.0
2016-11-30 13:50:00,12.55,12.58,12.54,12.57,564975.0,12.55,12.58,12.54,12.57,564975.0
2016-11-30 14:00:00,12.57,12.58,12.56,12.57,614580.0,12.57,12.58,12.56,12.57,614580.0
2016-11-30 14:10:00,12.57,12.59,12.55,12.57,524370.0,12.57,12.59,12.55,12.57,524370.0
2016-11-30 14:20:00,12.57,12.59,12.56,12.56,394365.0,12.57,12.59,12.56,12.56,394365.0
2016-11-30 14:30:00,12.56,12.57,12.5,12.54,1395120.0,12.56,12.57,12.5,12.54,1395120.0
2016-11-30 14:40:00,12.55,12.55,12.53,12.53,618150.0,12.55,12.55,12.53,12.53,618150.0
2016-11-30 14:50:00,12.53,12.54,12.53,12.54,705240.0,12.53,12.54,12.53,12.54,705240.0
2016-11-30 15:00:00,12.54,12.55,12.53,12.54,683595.0,12.54,12.55,12.53,12.54,683595.0
2016-11-30 15:10:00,12.54,12.55,12.53,12.54,890565.0,12.54,12.55,12.53,12.54,890565.0
2016-11-30 15:20:00,12.54,12.56,12.53,12.55,775830.0,12.54,12.56,12.53,12.55,775830.0
2016-11-30 15:30:00,12.54,12.56,12.54,12.56,905430.0,12.54,12.56,12.54,12.56,905430.0
2016-11-30 15:40:00,12.55,12.58,12.55,12.58,1294320.0,12.55,12.58,12.55,12.58,1294320.0
2016-11-30 15:50:00,12.58,12.63,12.58,12.63,3573405.0,12.58,12.63,12.58,12.63,3573405.0
2016-12-01 09:30:00,12.55,12.57,12.51,12.53,2508225.0,12.55,12.57,12.51,12.53,2508225.0
2016-12-01 09:40:00,12.53,12.54,12.43,12.49,1787235.0,12.53,12.54,12.43,12.49,1787235.0
2016-12-01 09:50:00,12.51,12.53,12.48,12.52,909150.0,12.51,12.53,12.48,12.52,909150.0
2016-12-01 10:00:00,12.52,12.56,12.5,12.55,1468050.0,12.52,12.56,12.5,12.55,1468050.0
2016-12-01 10:10:00,12.56,12.56,12.48,12.52,1408290.0,12.56,12.56,12.48,12.52,1408290.0
2016-12-01 10:20:00,12.51,12.52,12.48,12.52,646020.0,12.51,12.52,12.48,12.52,646020.0
2016-12-01 10:30:00,12.51,12.52,12.49,12.5,952875.0,12.51,12.52,12.49,12.5,952875.0
2016-12-01 10:40:00,12.5,12.51,12.49,12.5,1641885.0,12.5,12.51,12.49,12.5,1641885.0
2016-12-01 10:50:00,12.49,12.5,12.44,12.47,1723455.0,12.49,12.5,12.44,12.47,1723455.0
2016-12-01 11:00:00,12.47,12.5,12.46,12.49,749250.0,12.47,12.5,12.46,12.49,749250.0
2016-12-01 11:10:00,12.5,12.5,12.47,12.48,906450.0,12.5,12.5,12.47,12.48,906450.0
2016-12-01 11:20:00,12.49,12.52,12.45,12.47,1724355.0,12.49,12.52,12.45,12.47,1724355.0
2016-12-01 11:30:00,12.48,12.51,12.47,12.48,1143990.0,12.48,12.51,12.47,12.48,1143990.0
2016-12-01 11:40:00,12.48,12.48,12.4,12.41,2250135.0,12.48,12.48,12.4,12.41,2250135.0
2016-12-01 11:50:00,12.41,12.44,12.38,12.39,1038090.0,12.41,12.44,12.38,12.39,1038090.0
2016-12-01 12:00:00,12.39,12.41,12.37,12.38,1163805.0,12.39,12.41,12.37,12.38,1163805.0
2016-12-01 12:10:00,12.38,12.38,12.35,12.36,1099080.0,12.38,12.38,12.35,12.36,1099080.0
2016-12-01 12:20:00,12.36,12.37,12.33,12.35,1361985.0,12.36,12.37,12.33,12.35,1361985.0
2016-12-01 12:30:00,12.34,12.38,12.34,12.37,1022985.0,12.34,12.38,12.34,12.37,1022985.0
2016-12-01 12:40:00,12.37,12.38,12.36,12.36,736140.0,12.37,12.38,12.36,12.36,736140.0
2016-12-01 12:50:00,12.36,12.42,12.36,12.4,1218120.0,12.36,12.42,12.36,12.4,1218120.0
2016-12-01 13:00:00,12.41,12.42,12.35,12.35,756345.0,12.41,12.42,12.35,12.35,756345.0
2016-12-01 13:10:00,12.36,12.4,12.35,12.39,496365.0,12.36,12.4,12.35,12.39,496365.0
2016-12-01 13:20:00,12.39,12.4,12.38,12.39,463755.0,12.39,12.4,12.38,12.39,463755.0
2016-12-01 13:30:00,12.39,12.41,12.35,12.37,768600.0,12.39,12.41,12.35,12.37,768600.0
2016-12-01 13:40:00,12.37,12.38,12.34,12.35,541065.0,12.37,12.38,12.34,12.35,541065.0
2016-12-01 13:50:00,12.34,12.35,12.28,12.29,2748120.0,12.34,12.35,12.28,12.29,2748120.0
2016-12-01 14:00:00,12.29,12.3,12.22,12.26,2919465.0,12.29,12.3,12.22,12.26,2919465.0
2016-12-01 14:10:00,12.26,12.27,12.24,12.25,1351710.0,12.26,12.27,12.24,12.25,1351710.0
2016-12-01 14:20:00,12.25,12.25,12.2,12.23,1508610.0,12.25,12.25,12.2,12.23,1508610.0
2016-12-01 14:30:00,12.24,12.27,12.19,12.2,1156575.0,12.24,12.27,12.19,12.2,1156575.0
2016-12-01 14:40:00,12.21,12.21,12.18,12.18,1662060.0,12.21,12.21,12.18,12.18,1662060.0
2016-12-01 14:50:00,12.18,12.19,12.11,12.11,3589395.0,12.18,12.19,12.11,12.11,3589395.0
2016-12-01 15:00:00,12.11,12.17,12.1,12.11,2956335.0,12.11,12.17,12.1,12.11,2956335.0
2016-12-01 15:10:00,12.12,12.14,12.08,12.09,2257740.0,12.12,12.14,12.08,12.09,2257740.0
2016-12-01 15:20:00,12.09,12.15,12.07,12.13,2786370.0,12.09,12.15,12.07,12.13,2786370.0
2016-12-01 15:30:00,12.13,12.17,12.11,12.13,2248860.0,12.13,12.17,12.11,12.13,2248860.0
2016-12-01 15:40:00,12.13,12.18,12.12,12.17,2859690.0,12.13,12.18,12.12,12.17,2859690.0
2016-12-01 15:50:00,12.17,12.18,12.12,12.12,5273490.0,12.17,12.18,12.12,12.12,5273490.0
2016-12-02 09:30:00,12.19,12.29,12.1,12.28,4922085.0,12.19,12.29,12.1,12.28,4922085.0
2016-12-02 09:40:00,12.28,12.33,12.07,12.08,3362505.0,12.28,12.33,12.07,12.08,3362505.0
2016-12-02 09:50:00,12.07,12.12,12.02,12.09,3167010.0,12.07,12.12,12.02,12.09,3167010.0
2016-12-02 10:00:00,12.09,12.16,12.09,12.16,1874745.0,12.09,12.16,12.09,12.16,1874745.0
2016-12-02 10:10:00,12.15,12.16,12.09,12.09,1356915.0,12.15,12.16,12.09,12.09,1356915.0
2016-12-02 10:20:00,12.09,12.13,12.06,12.09,1748235.0,12.09,12.13,12.06,12.09,1748235.0
2016-12-02 10:30:00,12.09,12.19,12.08,12.16,1011495.0,12.09,12.19,12.08,12.16,1011495.0
2016-12-02 10:40:00,12.16,12.18,12.13,12.15,1337460.0,12.16,12.18,12.13,12.15,1337460.0
2016-12-02 10:50:00,12.14,12.17,12.14,12.16,555915.0,12.14,12.17,12.14,12.16,555915.0
2016-12-02 11:00:00,12.16,12.21,12.16,12.2,1372965.0,12.16,12.21,12.16,12.2,1372965.0
2016-12-02 11:10:00,12.2,12.2,12.16,12.17,938415.0,12.2,12.2,12.16,12.17,938415.0
2016-12-02 11:20:00,12.17,12.18,12.14,12.16,1216545.0,12.17,12.18,12.14,12.16,1216545.0
2016-12-02 11:30:00,12.16,12.17,12.06,12.08,1886700.0,12.16,12.17,12.06,12.08,1886700.0
2016-12-02 11:40:00,12.08,12.1,12.05,12.06,932055.0,12.08,12.1,12.05,12.06,932055.0
2016-12-02 11:50:00,12.06,12.07,12.02,12.02,1369545.0,12.06,12.07,12.02,12.02,1369545.0
2016-12-02 12:00:00,12.02,12.06,12.02,12.05,1069410.0,12.02,12.06,12.02,12.05,1069410.0
2016-12-02 12:10:00,12.05,12.05,12.0,12.03,2394840.0,12.05,12.05,12.0,12.03,2394840.0
2016-12-02 12:20:00,12.03,12.04,12.0,12.01,1294860.0,12.03,12.04,12.0,12.01,1294860.0
2016-12-02 12:30:00,12.01,12.05,12.0,12.05,755310.0,12.01,12.05,12.0,12.05,755310.0
2016-12-02 12:40:00,12.05,12.06,12.04,12.04,729435.0,12.05,12.06,12.04,12.04,729435.0
2016-12-02 12:50:00,12.04,12.1,12.04,12.07,965610.0,12.04,12.1,12.04,12.07,965610.0
2016-12-02 13:00:00,12.07,12.09,12.05,12.08,585405.0,12.07,12.09,12.05,12.08,585405.0
2016-12-02 13:10:00,12.08,12.08,12.04,12.07,538785.0,12.08,12.08,12.04,12.07,538785.0
2016-12-02 13:20:00,12.07,12.07,12.01,12.02,829710.0,12.07,12.07,12.01,12.02,829710.0
2016-12-02 13:30:00,12.02,12.03,12.01,12.02,1130940.0,12.02,12.03,12.01,12.02,1130940.0
2016-12-02 13:40:00,12.03,12.04,12.0,12.02,1081350.0,12.03,12.04,12.0,12.02,1081350.0
2016-12-02 13:50:00,12.03,12.05,12.02,12.03,506445.0,12.03,12.05,12.02,12.03,506445.0
2016-12-02 14:00:00,12.03,12.05,12.03,12.04,450645.0,12.03,12.05,12.03,12.04,450645.0
2016-12-02 14:10:00,12.04,12.05,12.03,12.04,354330.0,12.04,12.05,12.03,12.04,354330.0
2016-12-02 14:20:00,12.04,12.05,12.04,12.05,207120.0,12.04,12.05,12.04,12.05,207120.0
2016-12-02 14:30:00,12.04,12.05,12.03,12.03,609075.0,12.04,12.05,12.03,12.03,609075.0
2016-12-02 14:40:00,12.03,12.03,12.0,12.01,575085.0,12.03,12.03,12.0,12.01,575085.0
2016-12-02 14:50:00,12.01,12.03,12.01,12.03,596535.0,12.01,12.03,12.01,12.03,596535.0
2016-12-02 15:00:00,12.03,12.04,12.02,12.03,593130.0,12.03,12.04,12.02,12.03,593130.0
2016-12-02 15:10:00,12.04,12.05,12.03,12.05,915375.0,12.04,12.05,12.03,12.05,915375.0
2016-12-02 15:20:00,12.05,12.07,12.05,12.06,840165.0,12.05,12.07,12.05,12.06,840165.0
2016-12-02 15:30:00,12.06,12.09,12.05,12.09,1320735.0,12.06,12.09,12.05,12.09,1320735.0
2016-12-02 15:40:00,12.09,12.11,12.08,12.1,1558170.0,12.09,12.11,12.08,12.1,1558170.0
2016-12-02 15:50:00,12.1,12.1,12.07,12.1,2664420.0,12.1,12.1,12.07,12.1,2664420.0
2016-12-05 09:30:00,12.17,12.33,12.17,12.23,4835310.0,12.17,12.33,12.17,12.23,4835310.0
2016-12-05 09:40:00,12.24,12.28,12.19,12.24,2043765.0,12.24,12.28,12.19,12.24,2043765.0
2016-12-05 09:50:00,12.24,12.26,12.19,12.22,1391535.0,12.24,12.26,12.19,12.22,1391535.0
2016-12-05 10:00:00,12.21,12.37,12.19,12.37,2417130.0,12.21,12.37,12.19,12.37,2417130.0
2016-12-05 10:10:00,12.35,12.4,12.31,12.36,2714085.0,12.35,12.4,12.31,12.36,2714085.0
2016-12-05 10:20:00,12.36,12.41,12.34,12.41,2098125.0,12.36,12.41,12.34,12.41,2098125.0
2016-12-05 10:30:00,12.41,12.5,12.4,12.48,2878875.0,12.41,12.5,12.4,12.48,2878875.0
2016-12-05 10:40:00,12.48,12.49,12.38,12.42,1357035.0,12.48,12.49,12.38,12.42,1357035.0
2016-12-05 10:50:00,12.43,12.46,12.4,12.41,932400.0,12.43,12.46,12.4,12.41,932400.0
2016-12-05 11:00:00,12.41,12.41,12.36,12.4,776145.0,12.41,12.41,12.36,12.4,776145.0
2016-12-05 11:10:00,12.4,12.45,12.4,12.44,1674270.0,12.4,12.45,12.4,12.44,1674270.0
2016-12-05 11:20:00,12.44,12.44,12.37,12.4,1208850.0,12.44,12.44,12.37,12.4,1208850.0
2016-12-05 11:30:00,12.41,12.43,12.39,12.42,647715.0,12.41,12.43,12.39,12.42,647715.0
2016-12-05 11:40:00,12.43,12.47,12.42,12.44,1236675.0,12.43,12.47,12.42,12.44,1236675.0
2016-12-05 11:50:00,12.44,12.46,12.42,12.43,595050.0,12.44,12.46,12.42,12.43,595050.0
2016-12-05 12:00:00,12.43,12.45,12.42,12.42,527475.0,12.43,12.45,12.42,12.42,527475.0
2016-12-05 12:10:00,12.42,12.47,12.42,12.46,604605.0,12.42,12.47,12.42,12.46,604605.0
2016-12-05 12:20:00,12.46,12.46,12.41,12.46,539355.0,12.46,12.46,12.41,12.46,539355.0
2016-12-05 12:30:00,12.45,12.49,12.43,12.49,988425.0,12.45,12.49,12.43,12.49,988425.0
2016-12-05 12:40:00,12.49,12.54,12.49,12.51,2146530.0,12.49,12.54,12.49,12.51,2146530.0
2016-12-05 12:50:00,12.5,12.52,12.48,12.5,637725.0,12.5,12.52,12.48,12.5,637725.0
2016-12-05 13:00:00,12.5,12.52,12.48,12.52,823140.0,12.5,12.52,12.48,12.52,823140.0
2016-12-05 13:10:00,12.52,12.55,12.5,12.53,1593825.0,12.52,12.55,12.5,12.53,1593825.0
2016-12-05 13:20:00,12.52,12.59,12.51,12.57,3184905.0,12.52,12.59,12.51,12.57,3184905.0
2016-12-05 13:30:00,12.57,12.59,12.53,12.53,877890.0,12.57,12.59,12.53,12.53,877890.0
2016-12-05 13:40:00,12.53,12.55,12.51,12.52,722910.0,12.53,12.55,12.51,12.52,722910.0
2016-12-05 13:50:00,12.52,12.52,12.48,12.5,1150905.0,12.52,12.52,12.48,12.5,1150905.0
2016-12-05 14:00:00,12.5,12.51,12.47,12.49,499890.0,12.5,12.51,12.47,12.49,499890.0
2016-12-05 14:10:00,12.49,12.49,12.45,12.47,627360.0,12.49,12.49,12.45,12.47,627360.0
2016-12-05 14:20:00,12.47,12.48,12.45,12.48,539490.0,12.47,12.48,12.45,12.48,539490.0
2016-12-05 14:30:00,12.47,12.49,12.46,12.48,505845.0,12.47,12.49,12.46,12.48,505845.0
2016-12-05 14:40:00,12.48,12.48,12.47,12.47,441825.0,12.48,12.48,12.47,12.47,441825.0
2016-12-05 14:50:00,12.47,12.47,12.45,12.47,334245.0,12.47,12.47,12.45,12.47,334245.0
2016-12-05 15:00:00,12.47,12.48,12.46,12.47,255300.0,12.47,12.48,12.46,12.47,255300.0
2016-12-05 15:10:00,12.46,12.47,12.44,12.45,397575.0,12.46,12.47,12.44,12.45,397575.0
2016-12-05 15:20:00,12.44,12.45,12.42,12.42,783330.0,12.44,12.45,12.42,12.42,783330.0
2016-12-05 15:30:00,12.42,12.46,12.42,12.45,844785.0,12.42,12.46,12.42,12.45,844785.0
2016-12-05 15:40:00,12.45,12.48,12.45,12.47,960315.0,12.45,12.48,12.45,12.47,960315.0
2016-12-05 15:50:00,12.47,12.48,12.44,12.45,2529660.0,12.47,12.48,12.44,12.45,2529660.0
2016-12-06 09:30:00,12.37,12.44,12.27,12.32,5075295.0,12.37,12.44,12.27,12.32,5075295.0
2016-12-06 09:40:00,12.31,12.36,12.23,12.31,3012105.0,12.31,12.36,12.23,12.31,3012105.0
2016-12-06 09:50:00,12.31,12.39,12.28,12.3,1585830.0,12.31,12.39,12.28,12.3,1585830.0
2016-12-06 10:00:00,12.3,12.35,12.29,12.33,1381455.0,12.3,12.35,12.29,12.33,1381455.0
2016-12-06 10:10:00,12.33,12.33,12.26,12.27,1128270.0,12.33,12.33,12.26,12.27,1128270.0
2016-12-06 10:20:00,12.27,12.28,12.2,12.22,1820475.0,12.27,12.28,12.2,12.22,1820475.0
2016-12-06 10:30:00,12.23,12.31,12.22,12.29,1636770.0,12.23,12.31,12.22,12.29,1636770.0
2016-12-06 10:40:00,12.29,12.35,12.27,12.33,1070550.0,12.29,12.35,12.27,12.33,1070550.0
2016-12-06 10:50:00,12.33,12.35,12.31,12.32,908955.0,12.33,12.35,12.31,12.32,908955.0
2016-12-06 11:00:00,12.31,12.32,12.27,12.28,627045.0,12.31,12.32,12.27,12.28,627045.0
2016-12-06 11:10:00,12.28,12.28,12.23,12.24,1183230.0,12.28,12.28,12.23,12.24,1183230.0
2016-12-06 11:20:00,12.24,12.26,12.19,12.24,1662120.0,12.24,12.26,12.19,12.24,1662120.0
2016-12-06 11:30:00,12.24,12.27,12.22,12.26,1046595.0,12.24,12.27,12.22,12.26,1046595.0
2016-12-06 11:40:00,12.25,12.28,12.23,12.24,742230.0,12.25,12.28,12.23,12.24,742230.0
2016-12-06 11:50:00,12.24,12.28,12.24,12.25,798660.0,12.24,12.28,12.24,12.25,798660.0
2016-12-06 12:00:00,12.25,12.27,12.23,12.23,776580.0,12.25,12.27,12.23,12.23,776580.0
2016-12-06 12:10:00,12.24,12.25,12.21,12.25,812070.0,12.24,12.25,12.21,12.25,812070.0
2016-12-06 12:20:00,12.24,12.25,12.23,12.25,680025.0,12.24,12.25,12.23,12.25,680025.0
2016-12-06 12:30:00,12.25,12.26,12.23,12.24,710145.0,12.25,12.26,12.23,12.24,710145.0
2016-12-06 12:40:00,12.24,12.24,12.21,12.24,765405.0,12.24,12.24,12.21,12.24,765405.0
2016-12-06 12:50:00,12.23,12.24,12.22,12.23,666570.0,12.23,12.24,12.22,12.23,666570.0
2016-12-06 13:00:00,12.24,12.25,12.23,12.24,552390.0,12.24,12.25,12.23,12.24,552390.0
2016-12-06 13:10:00,12.24,12.24,12.22,12.23,821085.0,12.24,12.24,12.22,12.23,821085.0
2016-12-06 13:20:00,12.23,12.23,12.19,12.21,1120185.0,12.23,12.23,12.19,12.21,1120185.0
2016-12-06 13:30:00,12.21,12.22,12.18,12.2,1052715.0,12.21,12.22,12.18,12.2,1052715.0
2016-12-06 13:40:00,12.21,12.27,12.19,12.26,1048140.0,12.21,12.27,12.19,12.26,1048140.0
2016-12-06 13:50:00,12.26,12.3,12.25,12.28,1184535.0,12.26,12.3,12.25,12.28,1184535.0
2016-12-06 14:00:00,12.29,12.31,12.27,12.31,851820.0,12.29,12.31,12.27,12.31,851820.0
2016-12-06 14:10:00,12.31,12.32,12.28,12.28,534000.0,12.31,12.32,12.28,12.28,534000.0
2016-12-06 14:20:00,12.28,12.3,12.28,12.3,393045.0,12.28,12.3,12.28,12.3,393045.0
2016-12-06 14:30:00,12.3,12.33,12.3,12.32,562395.0,12.3,12.33,12.3,12.32,562395.0
2016-12-06 14:40:00,12.32,12.33,12.31,12.32,288600.0,12.32,12.33,12.31,12.32,288600.0
2016-12-06 14:50:00,12.33,12.38,12.33,12.37,1002750.0,12.33,12.38,12.33,12.37,1002750.0
2016-12-06 15:00:00,12.38,12.4,12.34,12.35,1096215.0,12.38,12.4,12.34,12.35,1096215.0
2016-12-06 15:10:00,12.35,12.39,12.35,12.37,561030.0,12.35,12.39,12.35,12.37,561030.0
2016-12-06 15:20:00,12.37,12.38,12.36,12.38,547425.0,12.37,12.38,12.36,12.38,547425.0
2016-12-06 15:30:00,12.38,12.38,12.36,12.38,589650.0,12.38,12.38,12.36,12.38,589650.0
2016-12-06 15:40:00,12.38,12.39,12.38,12.39,815295.0,12.38,12.39,12.38,12.39,815295.0
2016-12-06 15:50:00,12.38,12.41,12.38,12.39,1842330.0,12.38,12.41,12.38,12.39,1842330.0
2016-12-07 09:30:00,12.41,12.44,12.33,12.42,2506110.0,12.41,12.44,12.33,12.42,2506110.0
2016-12-07 09:40:00,12.4,12.42,12.35,12.38,1055880.0,12.4,12.42,12.35,12.38,1055880.0
2016-12-07 09:50:00,12.37,12.44,12.35,12.42,1215810.0,12.37,12.44,12.35,12.42,1215810.0
2016-12-07 10:00:00,12.42,12.48,12.42,12.46,2156445.0,12.42,12.48,12.42,12.46,2156445.0
2016-12-07 10:10:00,12.46,12.48,12.44,12.46,862140.0,12.46,12.48,12.44,12.46,862140.0
2016-12-07 10:20:00,12.46,12.5,12.43,12.49,1233435.0,12.46,12.5,12.43,12.49,1233435.0
2016-12-07 10:30:00,12.48,12.5,12.43,12.47,618330.0,12.48,12.5,12.43,12.47,618330.0
2016-12-07 10:40:00,12.48,12.48,12.45,12.48,577335.0,12.48,12.48,12.45,12.48,577335.0
2016-12-07 10:50:00,12.48,12.49,12.45,12.47,780525.0,12.48,12.49,12.45,12.47,780525.0
2016-12-07 11:00:00,12.47,12.48,12.45,12.47,661230.0,12.47,12.48,12.45,12.47,661230.0
2016-12-07 11:10:00,12.47,12.5,12.45,12.5,1158735.0,12.47,12.5,12.45,12.5,1158735.0
2016-12-07 11:20:00,12.5,12.52,12.49,12.49,652125.0,12.5,12.52,12.49,12.49,652125.0
2016-12-07 11:30:00,12.5,12.51,12.48,12.49,709200.0,12.5,12.51,12.48,12.49,709200.0
2016-12-07 11:40:00,12.49,12.51,12.47,12.49,670260.0,12.49,12.51,12.47,12.49,670260.0
2016-12-07 11:50:00,12.49,12.49,12.47,12.49,344670.0,12.49,12.49,12.47,12.49,344670.0
2016-12-07 12:00:00,12.49,12.5,12.47,12.5,551385.0,12.49,12.5,12.47,12.5,551385.0
2016-12-07 12:10:00,12.5,12.51,12.48,12.49,938490.0,12.5,12.51,12.48,12.49,938490.0
2016-12-07 12:20:00,12.5,12.52,12.49,12.52,672690.0,12.5,12.52,12.49,12.52,672690.0
2016-12-07 12:30:00,12.51,12.64,12.5,12.63,2765145.0,12.51,12.64,12.5,12.63,2765145.0
2016-12-07 12:40:00,12.63,12.66,12.6,12.66,1860780.0,12.63,12.66,12.6,12.66,1860780.0
2016-12-07 12:50:00,12.65,12.71,12.64,12.69,3457065.0,12.65,12.71,12.64,12.69,3457065.0
2016-12-07 13:00:00,12.69,12.75,12.69,12.74,2523855.0,12.69,12.75,12.69,12.74,2523855.0
2016-12-07 13:10:00,12.74,12.79,12.73,12.75,2398260.0,12.74,12.79,12.73,12.75,2398260.0
2016-12-07 13:20:00,12.75,12.77,12.73,12.77,2164860.0,12.75,12.77,12.73,12.77,2164860.0
2016-12-07 13:30:00,12.77,12.82,12.77,12.81,4432860.0,12.77,12.82,12.77,12.81,4432860.0
2016-12-07 13:40:00,12.82,12.87,12.81,12.85,3853665.0,12.82,12.87,12.81,12.85,3853665.0
2016-12-07 13:50:00,12.85,12.88,12.83,12.87,3098415.0,12.85,12.88,12.83,12.87,3098415.0
2016-12-07 14:00:00,12.87,12.88,12.79,12.82,3073785.0,12.87,12.88,12.79,12.82,3073785.0
2016-12-07 14:10:00,12.82,12.87,12.79,12.81,2579370.0,12.82,12.87,12.79,12.81,2579370.0
2016-12-07 14:20:00,12.81,12.82,12.79,12.81,1810500.0,12.81,12.82,12.79,12.81,1810500.0
2016-12-07 14:30:00,12.81,12.83,12.78,12.79,1520475.0,12.81,12.83,12.78,12.79,1520475.0
2016-12-07 14:40:00,12.79,12.83,12.79,12.82,1006575.0,12.79,12.83,12.79,12.82,1006575.0
2016-12-07 14:50:00,12.82,12.85,12.81,12.85,1205535.0,12.82,12.85,12.81,12.85,1205535.0
2016-12-07 15:00:00,12.85,12.86,12.83,12.84,1669950.0,12.85,12.86,12.83,12.84,1669950.0
2016-12-07 15:10:00,12.84,12.87,12.84,12.85,1943895.0,12.84,12.87,12.84,12.85,1943895.0
2016-12-07 15:20:00,12.85,12.87,12.84,12.86,1543440.0,12.85,12.87,12.84,12.86,1543440.0
2016-12-07 15:30:00,12.85,12.89,12.85,12.89,1874715.0,12.85,12.89,12.85,12.89,1874715.0
2016-12-07 15:40:00,12.88,12.89,12.85,12.85,2146305.0,12.88,12.89,12.85,12.85,2146305.0
2016-12-07 15:50:00,12.86,12.88,12.85,12.88,4676250.0,12.86,12.88,12.85,12.88,4676250.0
2016-12-08 09:30:00,12.8,12.83,12.75,12.8,2580585.0,12.8,12.83,12.75,12.8,2580585.0
2016-12-08 09:40:00,12.81,12.83,12.78,12.79,1883265.0,12.81,12.83,12.78,12.79,1883265.0
2016-12-08 09:50:00,12.79,12.83,12.79,12.82,1395315.0,12.79,12.83,12.79,12.82,1395315.0
2016-12-08 10:00:00,12.83,12.83,12.72,12.74,1891815.0,12.83,12.83,12.72,12.74,1891815.0
2016-12-08 10:10:00,12.73,12.76,12.7,12.73,1455930.0,12.73,12.76,12.7,12.73,1455930.0
2016-12-08 10:20:00,12.73,12.77,12.7,12.77,1468650.0,12.73,12.77,12.7,12.77,1468650.0
2016-12-08 10:30:00,12.76,12.78,12.72,12.74,1230885.0,12.76,12.78,12.72,12.74,1230885.0
2016-12-08 10:40:00,12.74,12.75,12.69,12.7,998985.0,12.74,12.75,12.69,12.7,998985.0
2016-12-08 10:50:00,12.7,12.72,12.68,12.7,992385.0,12.7,12.72,12.68,12.7,992385.0
2016-12-08 11:00:00,12.7,12.73,12.7,12.71,654285.0,12.7,12.73,12.7,12.71,654285.0
2016-12-08 11:10:00,12.71,12.73,12.65,12.68,1585890.0,12.71,12.73,12.65,12.68,1585890.0
2016-12-08 11:20:00,12.68,12.68,12.64,12.65,1583970.0,12.68,12.68,12.64,12.65,1583970.0
2016-12-08 11:30:00,12.65,12.7,12.65,12.7,1071960.0,12.65,12.7,12.65,12.7,1071960.0
2016-12-08 11:40:00,12.7,12.72,12.69,12.71,736485.0,12.7,12.72,12.69,12.71,736485.0
2016-12-08 11:50:00,12.71,12.71,12.68,12.69,593745.0,12.71,12.71,12.68,12.69,593745.0
2016-12-08 12:00:00,12.69,12.7,12.68,12.69,358620.0,12.69,12.7,12.68,12.69,358620.0
2016-12-08 12:10:00,12.7,12.74,12.69,12.71,964995.0,12.7,12.74,12.69,12.71,964995.0
2016-12-08 12:20:00,12.71,12.76,12.71,12.75,783855.0,12.71,12.76,12.71,12.75,783855.0
2016-12-08 12:30:00,12.75,12.76,12.74,12.74,585000.0,12.75,12.76,12.74,12.74,585000.0
2016-12-08 12:40:00,12.74,12.75,12.7,12.72,1061370.0,12.74,12.75,12.7,12.72,1061370.0
2016-12-08 12:50:00,12.72,12.72,12.69,12.7,639975.0,12.72,12.72,12.69,12.7,639975.0
2016-12-08 13:00:00,12.7,12.71,12.69,12.71,331200.0,12.7,12.71,12.69,12.71,331200.0
2016-12-08 13:10:00,12.7,12.71,12.7,12.71,188100.0,12.7,12.71,12.7,12.71,188100.0
2016-12-08 13:20:00,12.71,12.72,12.71,12.72,484080.0,12.71,12.72,12.71,12.72,484080.0
2016-12-08 13:30:00,12.72,12.74,12.71,12.74,783465.0,12.72,12.74,12.71,12.74,783465.0
2016-12-08 13:40:00,12.74,12.74,12.73,12.73,642420.0,12.74,12.74,12.73,12.73,642420.0
2016-12-08 13:50:00,12.73,12.76,12.73,12.76,496365.0,12.73,12.76,12.73,12.76,496365.0
2016-12-08 14:00:00,12.76,12.78,12.75,12.78,836640.0,12.76,12.78,12.75,12.78,836640.0
2016-12-08 14:10:00,12.77,12.78,12.75,12.77,1014870.0,12.77,12.78,12.75,12.77,1014870.0
2016-12-08 14:20:00,12.76,12.77,12.73,12.76,628515.0,12.76,12.77,12.73,12.76,628515.0
2016-12-08 14:30:00,12.76,12.77,12.75,12.75,762630.0,12.76,12.77,12.75,12.75,762630.0
2016-12-08 14:40:00,12.75,12.77,12.73,12.77,450165.0,12.75,12.77,12.73,12.77,450165.0
2016-12-08 14:50:00,12.76,12.8,12.76,12.78,692580.0,12.76,12.8,12.76,12.78,692580.0
2016-12-08 15:00:00,12.78,12.79,12.77,12.78,365115.0,12.78,12.79,12.77,12.78,365115.0
2016-12-08 15:10:00,12.78,12.79,12.77,12.79,707400.0,12.78,12.79,12.77,12.79,707400.0
2016-12-08 15:20:00,12.79,12.82,12.79,12.82,1257315.0,12.79,12.82,12.79,12.82,1257315.0
2016-12-08 15:30:00,12.82,12.82,12.81,12.82,862575.0,12.82,12.82,12.81,12.82,862575.0
2016-12-08 15:40:00,12.82,12.82,12.81,12.82,1128885.0,12.82,12.82,12.81,12.82,1128885.0
2016-12-08 15:50:00,12.82,12.83,12.81,12.82,3441705.0,12.82,12.83,12.81,12.82,3441705.0
2016-12-09 09:30:00,12.72,12.9,12.72,12.9,2795595.0,12.72,12.9,12.72,12.9,2795595.0
2016-12-09 09:40:00,12.9,12.92,12.87,12.89,2029020.0,12.9,12.92,12.87,12.89,2029020.0
2016-12-09 09:50:00,12.88,12.89,12.84,12.87,1353735.0,12.88,12.89,12.84,12.87,1353735.0
2016-12-09 10:00:00,12.87,12.89,12.83,12.86,1151820.0,12.87,12.89,12.83,12.86,1151820.0
2016-12-09 10:10:00,12.85,12.85,12.81,12.81,1404825.0,12.85,12.85,12.81,12.81,1404825.0
2016-12-09 10:20:00,12.81,12.82,12.77,12.81,2167815.0,12.81,12.82,12.77,12.81,2167815.0
2016-12-09 10:30:00,12.81,12.83,12.79,12.8,762525.0,12.81,12.83,12.79,12.8,762525.0
2016-12-09 10:40:00,12.81,12.82,12.79,12.81,955980.0,12.81,12.82,12.79,12.81,955980.0
2016-12-09 10:50:00,12.81,12.82,12.78,12.78,795135.0,12.81,12.82,12.78,12.78,795135.0
2016-12-09 11:00:00,12.79,12.83,12.78,12.82,1138575.0,12.79,12.83,12.78,12.82,1138575.0
2016-12-09 11:10:00,12.82,12.83,12.78,12.81,767580.0,12.82,12.83,12.78,12.81,767580.0
2016-12-09 11:20:00,12.81,12.82,12.79,12.8,542865.0,12.81,12.82,12.79,12.8,542865.0
2016-12-09 11:30:00,12.8,12.81,12.77,12.79,782550.0,12.8,12.81,12.77,12.79,782550.0
2016-12-09 11:40:00,12.78,12.79,12.77,12.78,577710.0,12.78,12.79,12.77,12.78,577710.0
2016-12-09 11:50:00,12.79,12.8,12.77,12.78,663585.0,12.79,12.8,12.77,12.78,663585.0
2016-12-09 12:00:00,12.78,12.79,12.78,12.78,416715.0,12.78,12.79,12.78,12.78,416715.0
2016-12-09 12:10:00,12.79,12.79,12.77,12.77,515235.0,12.79,12.79,12.77,12.77,515235.0
2016-12-09 12:20:00,12.77,12.8,12.77,12.79,408510.0,12.77,12.8,12.77,12.79,408510.0
2016-12-09 12:30:00,12.79,12.8,12.78,12.78,414990.0,12.79,12.8,12.78,12.78,414990.0
2016-12-09 12:40:00,12.78,12.79,12.75,12.76,755205.0,12.78,12.79,12.75,12.76,755205.0
2016-12-09 12:50:00,12.76,12.78,12.74,12.75,654495.0,12.76,12.78,12.74,12.75,654495.0
2016-12-09 13:00:00,12.75,12.77,12.75,12.76,608835.0,12.75,12.77,12.75,12.76,608835.0
2016-12-09 13:10:00,12.76,12.79,12.75,12.77,530730.0,12.76,12.79,12.75,12.77,530730.0
2016-12-09 13:20:00,12.78,12.78,12.76,12.77,304755.0,12.78,12.78,12.76,12.77,304755.0
2016-12-09 13:30:00,12.77,12.78,12.76,12.77,303570.0,12.77,12.78,12.76,12.77,303570.0
2016-12-09 13:40:00,12.77,12.79,12.77,12.78,558585.0,12.77,12.79,12.77,12.78,558585.0
2016-12-09 13:50:00,12.77,12.8,12.77,12.79,494730.0,12.77,12.8,12.77,12.79,494730.0
2016-12-09 14:00:00,12.79,12.82,12.79,12.79,876675.0,12.79,12.82,12.79,12.79,876675.0
2016-12-09 14:10:00,12.79,12.8,12.79,12.79,214185.0,12.79,12.8,12.79,12.79,214185.0
2016-12-09 14:20:00,12.79,12.8,12.77,12.78,462300.0,12.79,12.8,12.77,12.78,462300.0
2016-12-09 14:30:00,12.77,12.8,12.77,12.79,278490.0,12.77,12.8,12.77,12.79,278490.0
2016-12-09 14:40:00,12.79,12.81,12.79,12.81,350160.0,12.79,12.81,12.79,12.81,350160.0
2016-12-09 14:50:00,12.8,12.81,12.8,12.8,399750.0,12.8,12.81,12.8,12.8,399750.0
2016-12-09 15:00:00,12.8,12.83,12.8,12.83,748980.0,12.8,12.83,12.8,12.83,748980.0
2016-12-09 15:10:00,12.83,12.84,12.82,12.84,638940.0,12.83,12.84,12.82,12.84,638940.0
2016-12-09 15:20:00,12.83,12.83,12.8,12.82,823560.0,12.83,12.83,12.8,12.82,823560.0
2016-12-09 15:30:00,12.81,12.82,12.79,12.8,648585.0,12.81,12.82,12.79,12.8,648585.0
2016-12-09 15:40:00,12.81,12.81,12.8,12.81,945495.0,12.81,12.81,12.8,12.81,945495.0
2016-12-09 15:50:00,12.81,12.82,12.8,12.81,2250405.0,12.81,12.82,12.8,12.81,2250405.0
2016-12-12 09:30:00,12.85,12.94,12.74,12.93,3245325.0,12.85,12.94,12.74,12.93,3245325.0
2016-12-12 09:40:00,12.94,12.96,12.87,12.9,2052255.0,12.94,12.96,12.87,12.9,2052255.0
2016-12-12 09:50:00,12.9,12.9,12.84,12.87,1437450.0,12.9,12.9,12.84,12.87,1437450.0
2016-12-12 10:00:00,12.88,12.9,12.84,12.86,738030.0,12.88,12.9,12.84,12.86,738030.0
2016-12-12 10:10:00,12.85,12.85,12.79,12.81,715920.0,12.85,12.85,12.79,12.81,715920.0
2016-12-12 10:20:00,12.82,12.85,12.8,12.82,1370730.0,12.82,12.85,12.8,12.82,1370730.0
2016-12-12 10:30:00,12.81,12.85,12.81,12.82,909015.0,12.81,12.85,12.81,12.82,909015.0
2016-12-12 10:40:00,12.82,12.86,12.82,12.84,843060.0,12.82,12.86,12.82,12.84,843060.0
2016-12-12 10:50:00,12.84,12.85,12.83,12.84,477360.0,12.84,12.85,12.83,12.84,477360.0
2016-12-12 11:00:00,12.84,12.87,12.83,12.85,900090.0,12.84,12.87,12.83,12.85,900090.0
2016-12-12 11:10:00,12.84,12.88,12.84,12.87,819165.0,12.84,12.88,12.84,12.87,819165.0
2016-12-12 11:20:00,12.87,12.9,12.86,12.9,885255.0,12.87,12.9,12.86,12.9,885255.0
2016-12-12 11:30:00,12.91,12.91,12.85,12.85,1238640.0,12.91,12.91,12.85,12.85,1238640.0
2016-12-12 11:40:00,12.86,12.89,12.85,12.87,857220.0,12.86,12.89,12.85,12.87,857220.0
2016-12-12 11:50:00,12.87,12.89,12.86,12.87,646665.0,12.87,12.89,12.86,12.87,646665.0
2016-12-12 12:00:00,12.87,12.88,12.82,12.87,867270.0,12.87,12.88,12.82,12.87,867270.0
2016-12-12 12:10:00,12.87,12.88,12.84,12.85,906375.0,12.87,12.88,12.84,12.85,906375.0
2016-12-12 12:20:00,12.85,12.85,12.79,12.8,974355.0,12.85,12.85,12.79,12.8,974355.0
2016-12-12 12:30:00,12.8,12.85,12.8,12.85,664365.0,12.8,12.85,12.8,12.85,664365.0
2016-12-12 12:40:00,12.86,12.89,12.85,12.85,686535.0,12.86,12.89,12.85,12.85,686535.0
2016-12-12 12:50:00,12.85,12.88,12.85,12.88,372810.0,12.85,12.88,12.85,12.88,372810.0
2016-12-12 13:00:00,12.87,12.89,12.86,12.86,554940.0,12.87,12.89,12.86,12.86,554940.0
2016-12-12 13:10:00,12.87,12.87,12.84,12.86,431640.0,12.87,12.87,12.84,12.86,431640.0
2016-12-12 13:20:00,12.87,12.88,12.84,12.87,691500.0,12.87,12.88,12.84,12.87,691500.0
2016-12-12 13:30:00,12.88,12.88,12.82,12.83,690945.0,12.88,12.88,12.82,12.83,690945.0
2016-12-12 13:40:00,12.84,12.89,12.84,12.87,554040.0,12.84,12.89,12.84,12.87,554040.0
2016-12-12 13:50:00,12.86,12.87,12.86,12.86,184380.0,12.86,12.87,12.86,12.86,184380.0
2016-12-12 14:00:00,12.86,12.88,12.85,12.85,362205.0,12.86,12.88,12.85,12.85,362205.0
2016-12-12 14:10:00,12.86,12.87,12.85,12.86,338160.0,12.86,12.87,12.85,12.86,338160.0
2016-12-12 14:20:00,12.87,12.87,12.85,12.87,314715.0,12.87,12.87,12.85,12.87,314715.0
2016-12-12 14:30:00,12.87,12.88,12.86,12.87,250725.0,12.87,12.88,12.86,12.87,250725.0
2016-12-12 14:40:00,12.87,12.88,12.85,12.87,396690.0,12.87,12.88,12.85,12.87,396690.0
2016-12-12 14:50:00,12.86,12.88,12.85,12.87,245880.0,12.86,12.88,12.85,12.87,245880.0
2016-12-12 15:00:00,12.87,12.88,12.86,12.87,322125.0,12.87,12.88,12.86,12.87,322125.0
2016-12-12 15:10:00,12.88,12.88,12.86,12.87,414900.0,12.88,12.88,12.86,12.87,414900.0
2016-12-12 15:20:00,12.87,12.88,12.86,12.86,385920.0,12.87,12.88,12.86,12.86,385920.0
2016-12-12 15:30:00,12.87,12.88,12.86,12.87,474120.0,12.87,12.88,12.86,12.87,474120.0
2016-12-12 15:40:00,12.87,12.87,12.85,12.85,565905.0,12.87,12.87,12.85,12.85,565905.0
2016-12-12 15:50:00,12.85,12.85,12.82,12.83,1570680.0,12.85,12.85,12.82,12.83,1570680.0
2016-12-13 09:30:00,12.88,13.05,12.87,13.02,4685580.0,12.88,13.05,12.87,13.02,4685580.0
2016-12-13 09:40:00,13.03,13.11,13.03,13.07,3678870.0,13.03,13.11,13.03,13.07,3678870.0
2016-12-13 09:50:00,13.07,13.17,13.06,13.15,3643725.0,13.07,13.17,13.06,13.15,3643725.0
2016-12-13 10:00:00,13.16,13.26,13.13,13.21,5907390.0,13.16,13.26,13.13,13.21,5907390.0
2016-12-13 10:10:00,13.22,13.23,13.15,13.19,2456775.0,13.22,13.23,13.15,13.19,2456775.0
2016-12-13 10:20:00,13.18,13.23,13.17,13.19,1498635.0,13.18,13.23,13.17,13.19,1498635.0
2016-12-13 10:30:00,13.18,13.25,13.18,13.24,3863445.0,13.18,13.25,13.18,13.24,3863445.0
2016-12-13 10:40:00,13.25,13.33,13.25,13.33,6756060.0,13.25,13.33,13.25,13.33,6756060.0
2016-12-13 10:50:00,13.33,13.42,13.33,13.35,8107365.0,13.33,13.42,13.33,13.35,8107365.0
2016-12-13 11:00:00,13.36,13.37,13.33,13.33,4536270.0,13.36,13.37,13.33,13.33,4536270.0
2016-12-13 11:10:00,13.33,13.35,13.32,13.32,3868530.0,13.33,13.35,13.32,13.32,3868530.0
2016-12-13 11:20:00,13.32,13.37,13.32,13.33,2895960.0,13.32,13.37,13.32,13.33,2895960.0
2016-12-13 11:30:00,13.33,13.33,13.28,13.32,2658975.0,13.33,13.33,13.28,13.32,2658975.0
2016-12-13 11:40:00,13.32,13.35,13.29,13.3,1424505.0,13.32,13.35,13.29,13.3,1424505.0
2016-12-13 11:50:00,13.3,13.31,13.21,13.25,2283090.0,13.3,13.31,13.21,13.25,2283090.0
2016-12-13 12:00:00,13.25,13.29,13.25,13.29,1433250.0,13.25,13.29,13.25,13.29,1433250.0
2016-12-13 12:10:00,13.28,13.35,13.28,13.33,1938150.0,13.28,13.35,13.28,13.33,1938150.0
2016-12-13 12:20:00,13.33,13.33,13.28,13.29,1603710.0,13.33,13.33,13.28,13.29,1603710.0
2016-12-13 12:30:00,13.29,13.39,13.29,13.35,1687815.0,13.29,13.39,13.29,13.35,1687815.0
2016-12-13 12:40:00,13.35,13.35,13.32,13.33,886200.0,13.35,13.35,13.32,13.33,886200.0
2016-12-13 12:50:00,13.32,13.34,13.31,13.31,660585.0,13.32,13.34,13.31,13.31,660585.0
2016-12-13 13:00:00,13.31,13.32,13.29,13.29,468480.0,13.31,13.32,13.29,13.29,468480.0
2016-12-13 13:10:00,13.3,13.37,13.3,13.35,1262430.0,13.3,13.37,13.3,13.35,1262430.0
2016-12-13 13:20:00,13.36,13.4,13.34,13.36,1797135.0,13.36,13.4,13.34,13.36,1797135.0
2016-12-13 13:30:00,13.36,13.39,13.34,13.37,981435.0,13.36,13.39,13.34,13.37,981435.0
2016-12-13 13:40:00,13.37,13.4,13.36,13.39,1102605.0,13.37,13.4,13.36,13.39,1102605.0
2016-12-13 13:50:00,13.38,13.41,13.34,13.35,2250600.0,13.38,13.41,13.34,13.35,2250600.0
2016-12-13 14:00:00,13.35,13.36,13.32,13.34,722610.0,13.35,13.36,13.32,13.34,722610.0
2016-12-13 14:10:00,13.35,13.35,13.29,13.29,667545.0,13.35,13.35,13.29,13.29,667545.0
2016-12-13 14:20:00,13.29,13.3,13.25,13.26,1517745.0,13.29,13.3,13.25,13.26,1517745.0
2016-12-13 14:30:00,13.26,13.29,13.24,13.24,776610.0,13.26,13.29,13.24,13.24,776610.0
2016-12-13 14:40:00,13.24,13.26,13.23,13.24,708315.0,13.24,13.26,13.23,13.24,708315.0
2016-12-13 14:50:00,13.24,13.29,13.24,13.29,648315.0,13.24,13.29,13.24,13.29,648315.0
2016-12-13 15:00:00,13.28,13.28,13.23,13.24,482040.0,13.28,13.28,13.23,13.24,482040.0
2016-12-13 15:10:00,13.24,13.24,13.19,13.24,1334910.0,13.24,13.24,13.19,13.24,1334910.0
2016-12-13 15:20:00,13.23,13.26,13.23,13.24,852225.0,13.23,13.26,13.23,13.24,852225.0
2016-12-13 15:30:00,13.24,13.26,13.22,13.23,1425870.0,13.24,13.26,13.22,13.23,1425870.0
2016-12-13 15:40:00,13.23,13.24,13.21,13.22,980400.0,13.23,13.24,13.21,13.22,980400.0
2016-12-13 15:50:00,13.22,13.24,13.21,13.21,2877810.0,13.22,13.24,13.21,13.21,2877810.0
2016-12-14 09:30:00,13.25,13.33,13.22,13.24,3240810.0,13.25,13.33,13.22,13.24,3240810.0
2016-12-14 09:40:00,13.23,13.24,13.12,13.23,2040015.0,13.23,13.24,13.12,13.23,2040015.0
2016-12-14 09:50:00,13.23,13.28,13.2,13.23,1354875.0,13.23,13.28,13.2,13.23,1354875.0
2016-12-14 10:00:00,13.22,13.27,13.21,13.27,1222350.0,13.22,13.27,13.21,13.27,1222350.0
2016-12-14 10:10:00,13.27,13.33,13.24,13.32,2315655.0,13.27,13.33,13.24,13.32,2315655.0
2016-12-14 10:20:00,13.32,13.33,13.3,13.31,981885.0,13.32,13.33,13.3,13.31,981885.0
2016-12-14 10:30:00,13.32,13.33,13.31,13.33,884535.0,13.32,13.33,13.31,13.33,884535.0
2016-12-14 10:40:00,13.33,13.4,13.32,13.36,2163930.0,13.33,13.4,13.32,13.36,2163930.0
2016-12-14 10:50:00,13.36,13.37,13.34,13.35,962775.0,13.36,13.37,13.34,13.35,962775.0
2016-12-14 11:00:00,13.35,13.36,13.25,13.25,1329165.0,13.35,13.36,13.25,13.25,1329165.0
2016-12-14 11:10:00,13.25,13.29,13.25,13.28,681000.0,13.25,13.29,13.25,13.28,681000.0
2016-12-14 11:20:00,13.29,13.31,13.28,13.3,721200.0,13.29,13.31,13.28,13.3,721200.0
2016-12-14 11:30:00,13.3,13.31,13.27,13.3,510480.0,13.3,13.31,13.27,13.3,510480.0
2016-12-14 11:40:00,13.3,13.4,13.29,13.4,1424715.0,13.3,13.4,13.29,13.4,1424715.0
2016-12-14 11:50:00,13.4,13.44,13.4,13.43,2125095.0,13.4,13.44,13.4,13.43,2125095.0
2016-12-14 12:00:00,13.43,13.43,13.37,13.38,890520.0,13.43,13.43,13.37,13.38,890520.0
2016-12-14 12:10:00,13.37,13.38,13.37,13.38,669225.0,13.37,13.38,13.37,13.38,669225.0
2016-12-14 12:20:00,13.38,13.43,13.38,13.41,681075.0,13.38,13.43,13.38,13.41,681075.0
2016-12-14 12:30:00,13.42,13.42,13.38,13.4,518040.0,13.42,13.42,13.38,13.4,518040.0
2016-12-14 12:40:00,13.4,13.41,13.39,13.41,505350.0,13.4,13.41,13.39,13.41,505350.0
2016-12-14 12:50:00,13.4,13.44,13.4,13.42,926715.0,13.4,13.44,13.4,13.42,926715.0
2016-12-14 13:00:00,13.42,13.46,13.42,13.45,1152495.0,13.42,13.46,13.42,13.45,1152495.0
2016-12-14 13:10:00,13.45,13.47,13.45,13.46,524835.0,13.45,13.47,13.45,13.46,524835.0
2016-12-14 13:20:00,13.46,13.49,13.46,13.49,1466370.0,13.46,13.49,13.46,13.49,1466370.0
2016-12-14 13:30:00,13.49,13.5,13.47,13.47,1033800.0,13.49,13.5,13.47,13.47,1033800.0
2016-12-14 13:40:00,13.48,13.48,13.44,13.45,692580.0,13.48,13.48,13.44,13.45,692580.0
2016-12-14 13:50:00,13.45,13.46,13.42,13.46,657135.0,13.45,13.46,13.42,13.46,657135.0
2016-12-14 14:00:00,13.45,13.51,13.43,13.48,1990185.0,13.45,13.51,13.43,13.48,1990185.0
2016-12-14 14:10:00,13.48,13.48,13.38,13.43,1686705.0,13.48,13.48,13.38,13.43,1686705.0
2016-12-14 14:20:00,13.43,13.44,13.41,13.41,1032225.0,13.43,13.44,13.41,13.41,1032225.0
2016-12-14 14:30:00,13.41,13.49,13.4,13.49,1439520.0,13.41,13.49,13.4,13.49,1439520.0
2016-12-14 14:40:00,13.49,13.53,13.48,13.51,2127810.0,13.49,13.53,13.48,13.51,2127810.0
2016-12-14 14:50:00,13.5,13.5,13.44,13.44,1352295.0,13.5,13.5,13.44,13.44,1352295.0
2016-12-14 15:00:00,13.43,13.46,13.38,13.39,981975.0,13.43,13.46,13.38,13.39,981975.0
2016-12-14 15:10:00,13.38,13.41,13.36,13.37,1280040.0,13.38,13.41,13.36,13.37,1280040.0
2016-12-14 15:20:00,13.38,13.39,13.35,13.35,1223025.0,13.38,13.39,13.35,13.35,1223025.0
2016-12-14 15:30:00,13.35,13.4,13.35,13.36,1806135.0,13.35,13.4,13.35,13.36,1806135.0
2016-12-14 15:40:00,13.36,13.38,13.29,13.3,2838540.0,13.36,13.38,13.29,13.3,2838540.0
2016-12-14 15:50:00,13.3,13.3,13.24,13.25,4080285.0,13.3,13.3,13.24,13.25,4080285.0
2016-12-15 09:30:00,13.23,13.28,13.17,13.28,3131985.0,13.23,13.28,13.17,13.28,3131985.0
2016-12-15 09:40:00,13.27,13.28,13.19,13.26,2428095.0,13.27,13.28,13.19,13.26,2428095.0
2016-12-15 09:50:00,13.26,13.37,13.24,13.34,3013410.0,13.26,13.37,13.24,13.34,3013410.0
2016-12-15 10:00:00,13.34,13.35,13.28,13.33,2276700.0,13.34,13.35,13.28,13.33,2276700.0
2016-12-15 10:10:00,13.33,13.38,13.31,13.33,2034975.0,13.33,13.38,13.31,13.33,2034975.0
2016-12-15 10:20:00,13.33,13.33,13.25,13.28,1721940.0,13.33,13.33,13.25,13.28,1721940.0
2016-12-15 10:30:00,13.28,13.29,13.21,13.24,1510650.0,13.28,13.29,13.21,13.24,1510650.0
2016-12-15 10:40:00,13.24,13.25,13.19,13.21,1406745.0,13.24,13.25,13.19,13.21,1406745.0
2016-12-15 10:50:00,13.22,13.23,13.19,13.21,997830.0,13.22,13.23,13.19,13.21,997830.0
2016-12-15 11:00:00,13.21,13.27,13.21,13.22,976770.0,13.21,13.27,13.21,13.22,976770.0
2016-12-15 11:10:00,13.23,13.24,13.21,13.23,753000.0,13.23,13.24,13.21,13.23,753000.0
2016-12-15 11:20:00,13.23,13.25,13.22,13.24,1052160.0,13.23,13.25,13.22,13.24,1052160.0
2016-12-15 11:30:00,13.24,13.24,13.21,13.23,1085160.0,13.24,13.24,13.21,13.23,1085160.0
2016-12-15 11:40:00,13.23,13.27,13.23,13.25,781110.0,13.23,13.27,13.23,13.25,781110.0
2016-12-15 11:50:00,13.25,13.26,13.22,13.23,607620.0,13.25,13.26,13.22,13.23,607620.0
2016-12-15 12:00:00,13.25,13.3,13.24,13.3,772695.0,13.25,13.3,13.24,13.3,772695.0
2016-12-15 12:10:00,13.3,13.31,13.27,13.28,610995.0,13.3,13.31,13.27,13.28,610995.0
2016-12-15 12:20:00,13.28,13.28,13.26,13.27,355230.0,13.28,13.28,13.26,13.27,355230.0
2016-12-15 12:30:00,13.26,13.27,13.25,13.25,303885.0,13.26,13.27,13.25,13.25,303885.0
2016-12-15 12:40:00,13.25,13.25,13.23,13.23,564495.0,13.25,13.25,13.23,13.23,564495.0
2016-12-15 12:50:00,13.23,13.25,13.22,13.24,598380.0,13.23,13.25,13.22,13.24,598380.0
2016-12-15 13:00:00,13.24,13.24,13.23,13.24,409395.0,13.24,13.24,13.23,13.24,409395.0
2016-12-15 13:10:00,13.24,13.26,13.23,13.26,430185.0,13.24,13.26,13.23,13.26,430185.0
2016-12-15 13:20:00,13.26,13.27,13.25,13.26,420375.0,13.26,13.27,13.25,13.26,420375.0
2016-12-15 13:30:00,13.26,13.27,13.23,13.24,366480.0,13.26,13.27,13.23,13.24,366480.0
2016-12-15 13:40:00,13.24,13.25,13.23,13.23,619725.0,13.24,13.25,13.23,13.23,619725.0
2016-12-15 13:50:00,13.23,13.24,13.2,13.2,1219470.0,13.23,13.24,13.2,13.2,1219470.0
2016-12-15 14:00:00,13.2,13.21,13.19,13.21,502950.0,13.2,13.21,13.19,13.21,502950.0
2016-12-15 14:10:00,13.21,13.22,13.2,13.21,331125.0,13.21,13.22,13.2,13.21,331125.0
2016-12-15 14:20:00,13.21,13.23,13.21,13.23,580950.0,13.21,13.23,13.21,13.23,580950.0
2016-12-15 14:30:00,13.23,13.26,13.23,13.25,596505.0,13.23,13.26,13.23,13.25,596505.0
2016-12-15 14:40:00,13.25,13.25,13.23,13.24,236835.0,13.25,13.25,13.23,13.24,236835.0
2016-12-15 14:50:00,13.24,13.25,13.22,13.23,417120.0,13.24,13.25,13.22,13.23,417120.0
2016-12-15 15:00:00,13.23,13.24,13.23,13.23,357570.0,13.23,13.24,13.23,13.23,357570.0
2016-12-15 15:10:00,13.23,13.24,13.22,13.22,484395.0,13.23,13.24,13.22,13.22,484395.0
2016-12-15 15:20:00,13.22,13.23,13.22,13.23,556200.0,13.22,13.23,13.22,13.23,556200.0
2016-12-15 15:30:00,13.23,13.23,13.21,13.22,1407270.0,13.23,13.23,13.21,13.22,1407270.0
2016-12-15 15:40:00,13.22,13.23,13.2,13.2,906630.0,13.22,13.23,13.2,13.2,906630.0
2016-12-15 15:50:00,13.2,13.21,13.16,13.17,3442350.0,13.2,13.21,13.16,13.17,3442350.0
2016-12-16 09:30:00,13.21,13.3,13.17,13.26,3378690.0,13.21,13.3,13.17,13.26,3378690.0
2016-12-16 09:40:00,13.26,13.3,13.25,13.27,848160.0,13.26,13.3,13.25,13.27,848160.0
2016-12-16 09:50:00,13.26,13.35,13.26,13.35,1368990.0,13.26,13.35,13.26,13.35,1368990.0
2016-12-16 10:00:00,13.35,13.37,13.33,13.36,2137440.0,13.35,13.37,13.33,13.36,2137440.0
2016-12-16 10:10:00,13.35,13.41,13.35,13.36,1826970.0,13.35,13.41,13.35,13.36,1826970.0
2016-12-16 10:20:00,13.36,13.42,13.35,13.42,1110675.0,13.36,13.42,13.35,13.42,1110675.0
2016-12-16 10:30:00,13.42,13.43,13.34,13.36,2118345.0,13.42,13.43,13.34,13.36,2118345.0
2016-12-16 10:40:00,13.36,13.41,13.36,13.39,1068870.0,13.36,13.41,13.36,13.39,1068870.0
2016-12-16 10:50:00,13.39,13.4,13.37,13.39,1025745.0,13.39,13.4,13.37,13.39,1025745.0
2016-12-16 11:00:00,13.4,13.4,13.36,13.37,626835.0,13.4,13.4,13.36,13.37,626835.0
2016-12-16 11:10:00,13.37,13.39,13.36,13.38,853710.0,13.37,13.39,13.36,13.38,853710.0
2016-12-16 11:20:00,13.38,13.41,13.35,13.35,1144965.0,13.38,13.41,13.35,13.35,1144965.0
2016-12-16 11:30:00,13.35,13.37,13.34,13.37,571965.0,13.35,13.37,13.34,13.37,571965.0
2016-12-16 11:40:00,13.37,13.38,13.36,13.37,343875.0,13.37,13.38,13.36,13.37,343875.0
2016-12-16 11:50:00,13.37,13.41,13.37,13.4,754185.0,13.37,13.41,13.37,13.4,754185.0
2016-12-16 12:00:00,13.4,13.42,13.39,13.42,823440.0,13.4,13.42,13.39,13.42,823440.0
2016-12-16 12:10:00,13.42,13.45,13.41,13.45,1761015.0,13.42,13.45,13.41,13.45,1761015.0
2016-12-16 12:20:00,13.45,13.48,13.44,13.46,1938690.0,13.45,13.48,13.44,13.46,1938690.0
2016-12-16 12:30:00,13.46,13.46,13.44,13.44,648165.0,13.46,13.46,13.44,13.44,648165.0
2016-12-16 12:40:00,13.44,13.44,13.42,13.44,484410.0,13.44,13.44,13.42,13.44,484410.0
2016-12-16 12:50:00,13.43,13.45,13.43,13.44,382065.0,13.43,13.45,13.43,13.44,382065.0
2016-12-16 13:00:00,13.44,13.44,13.4,13.41,593280.0,13.44,13.44,13.4,13.41,593280.0
2016-12-16 13:10:00,13.41,13.41,13.35,13.35,902160.0,13.41,13.41,13.35,13.35,902160.0
2016-12-16 13:20:00,13.35,13.39,13.35,13.39,439755.0,13.35,13.39,13.35,13.39,439755.0
2016-12-16 13:30:00,13.39,13.39,13.37,13.39,447840.0,13.39,13.39,13.37,13.39,447840.0
2016-12-16 13:40:00,13.39,13.39,13.38,13.39,301965.0,13.39,13.39,13.38,13.39,301965.0
2016-12-16 13:50:00,13.39,13.4,13.38,13.4,607095.0,13.39,13.4,13.38,13.4,607095.0
2016-12-16 14:00:00,13.39,13.4,13.37,13.39,917655.0,13.39,13.4,13.37,13.39,917655.0
2016-12-16 14:10:00,13.39,13.39,13.37,13.39,579120.0,13.39,13.39,13.37,13.39,579120.0
2016-12-16 14:20:00,13.39,13.4,13.38,13.39,565410.0,13.39,13.4,13.38,13.39,565410.0
2016-12-16 14:30:00,13.39,13.39,13.37,13.39,288600.0,13.39,13.39,13.37,13.39,288600.0
2016-12-16 14:40:00,13.39,13.41,13.39,13.4,477705.0,13.39,13.41,13.39,13.4,477705.0
2016-12-16 14:50:00,13.41,13.43,13.4,13.43,683490.0,13.41,13.43,13.4,13.43,683490.0
2016-12-16 15:00:00,13.43,13.44,13.39,13.44,1137615.0,13.43,13.44,13.39,13.44,1137615.0
2016-12-16 15:10:00,13.44,13.46,13.42,13.45,1033680.0,13.44,13.46,13.42,13.45,1033680.0
2016-12-16 15:20:00,13.45,13.46,13.44,13.45,779790.0,13.45,13.46,13.44,13.45,779790.0
2016-12-16 15:30:00,13.45,13.46,13.44,13.46,1460535.0,13.45,13.46,13.44,13.46,1460535.0
2016-12-16 15:40:00,13.46,13.46,13.44,13.46,2272155.0,13.46,13.46,13.44,13.46,2272155.0
2016-12-16 15:50:00,13.46,13.51,13.46,13.5,6137955.0,13.46,13.51,13.46,13.5,6137955.0
2016-12-19 09:30:00,13.5,13.5,13.35,13.39,3150180.0,13.5,13.5,13.35,13.39,3150180.0
2016-12-19 09:40:00,13.37,13.42,13.32,13.38,2729475.0,13.37,13.42,13.32,13.38,2729475.0
2016-12-19 09:50:00,13.39,13.46,13.38,13.42,2012550.0,13.39,13.46,13.38,13.42,2012550.0
2016-12-19 10:00:00,13.42,13.47,13.42,13.43,2044860.0,13.42,13.47,13.42,13.43,2044860.0
2016-12-19 10:10:00,13.43,13.45,13.41,13.43,1189890.0,13.43,13.45,13.41,13.43,1189890.0
2016-12-19 10:20:00,13.43,13.44,13.38,13.4,1166775.0,13.43,13.44,13.38,13.4,1166775.0
2016-12-19 10:30:00,13.4,13.47,13.39,13.47,2373105.0,13.4,13.47,13.39,13.47,2373105.0
2016-12-19 10:40:00,13.47,13.59,13.46,13.58,3274470.0,13.47,13.59,13.46,13.58,3274470.0
2016-12-19 10:50:00,13.59,13.63,13.54,13.58,3018660.0,13.59,13.63,13.54,13.58,3018660.0
2016-12-19 11:00:00,13.57,13.62,13.55,13.59,1648890.0,13.57,13.62,13.55,13.59,1648890.0
2016-12-19 11:10:00,13.59,13.61,13.57,13.58,1675350.0,13.59,13.61,13.57,13.58,1675350.0
2016-12-19 11:20:00,13.58,13.58,13.53,13.55,1479945.0,13.58,13.58,13.53,13.55,1479945.0
2016-12-19 11:30:00,13.55,13.55,13.52,13.54,956580.0,13.55,13.55,13.52,13.54,956580.0
2016-12-19 11:40:00,13.54,13.55,13.49,13.51,753900.0,13.54,13.55,13.49,13.51,753900.0
2016-12-19 11:50:00,13.51,13.56,13.51,13.52,1001790.0,13.51,13.56,13.51,13.52,1001790.0
2016-12-19 12:00:00,13.51,13.52,13.48,13.49,900105.0,13.51,13.52,13.48,13.49,900105.0
2016-12-19 12:10:00,13.49,13.55,13.49,13.53,799080.0,13.49,13.55,13.49,13.53,799080.0
2016-12-19 12:20:00,13.54,13.56,13.53,13.56,783195.0,13.54,13.56,13.53,13.56,783195.0
2016-12-19 12:30:00,13.56,13.58,13.56,13.58,694170.0,13.56,13.58,13.56,13.58,694170.0
2016-12-19 12:40:00,13.58,13.58,13.55,13.55,530985.0,13.58,13.58,13.55,13.55,530985.0
2016-12-19 12:50:00,13.55,13.56,13.54,13.56,274665.0,13.55,13.56,13.54,13.56,274665.0
2016-12-19 13:00:00,13.55,13.58,13.54,13.58,633360.0,13.55,13.58,13.54,13.58,633360.0
2016-12-19 13:10:00,13.58,13.59,13.57,13.58,634995.0,13.58,13.59,13.57,13.58,634995.0
2016-12-19 13:20:00,13.59,13.62,13.58,13.61,1337025.0,13.59,13.62,13.58,13.61,1337025.0
2016-12-19 13:30:00,13.61,13.62,13.56,13.59,716355.0,13.61,13.62,13.56,13.59,716355.0
2016-12-19 13:40:00,13.58,13.61,13.58,13.59,326370.0,13.58,13.61,13.58,13.59,326370.0
2016-12-19 13:50:00,13.59,13.61,13.59,13.6,348840.0,13.59,13.61,13.59,13.6,348840.0
2016-12-19 14:00:00,13.6,13.6,13.56,13.58,465645.0,13.6,13.6,13.56,13.58,465645.0
2016-12-19 14:10:00,13.58,13.6,13.57,13.57,390585.0,13.58,13.6,13.57,13.57,390585.0
2016-12-19 14:20:00,13.57,13.59,13.56,13.59,381240.0,13.57,13.59,13.56,13.59,381240.0
2016-12-19 14:30:00,13.59,13.59,13.55,13.57,430470.0,13.59,13.59,13.55,13.57,430470.0
2016-12-19 14:40:00,13.57,13.59,13.55,13.56,353910.0,13.57,13.59,13.55,13.56,353910.0
2016-12-19 14:50:00,13.56,13.57,13.54,13.54,386430.0,13.56,13.57,13.54,13.54,386430.0
2016-12-19 15:00:00,13.54,13.54,13.52,13.54,849780.0,13.54,13.54,13.52,13.54,849780.0
2016-12-19 15:10:00,13.54,13.55,13.54,13.54,378735.0,13.54,13.55,13.54,13.54,378735.0
2016-12-19 15:20:00,13.53,13.53,13.5,13.51,523920.0,13.53,13.53,13.5,13.51,523920.0
2016-12-19 15:30:00,13.51,13.53,13.5,13.53,818835.0,13.51,13.53,13.5,13.53,818835.0
2016-12-19 15:40:00,13.53,13.53,13.5,13.52,947055.0,13.53,13.53,13.5,13.52,947055.0
2016-12-19 15:50:00,13.52,13.52,13.5,13.52,1768860.0,13.52,13.52,13.5,13.52,1768860.0
2016-12-20 09:30:00,13.54,13.68,13.5,13.67,5255655.0,13.54,13.68,13.5,13.67,5255655.0
2016-12-20 09:40:00,13.66,13.7,13.65,13.69,4293630.0,13.66,13.7,13.65,13.69,4293630.0
2016-12-20 09:50:00,13.69,13.81,13.68,13.73,5001015.0,13.69,13.81,13.68,13.73,5001015.0
2016-12-20 10:00:00,13.74,13.84,13.73,13.84,2523315.0,13.74,13.84,13.73,13.84,2523315.0
2016-12-20 10:10:00,13.84,13.91,13.81,13.81,4419765.0,13.84,13.91,13.81,13.81,4419765.0
2016-12-20 10:20:00,13.81,13.85,13.78,13.85,2065590.0,13.81,13.85,13.78,13.85,2065590.0
2016-12-20 10:30:00,13.85,13.88,13.83,13.85,1500090.0,13.85,13.88,13.83,13.85,1500090.0
2016-12-20 10:40:00,13.86,13.88,13.84,13.86,1518210.0,13.86,13.88,13.84,13.86,1518210.0
2016-12-20 10:50:00,13.86,13.89,13.85,13.88,1614795.0,13.86,13.89,13.85,13.88,1614795.0
2016-12-20 11:00:00,13.87,13.88,13.85,13.87,1572435.0,13.87,13.88,13.85,13.87,1572435.0
2016-12-20 11:10:00,13.86,13.88,13.86,13.88,1103445.0,13.86,13.88,13.86,13.88,1103445.0
2016-12-20 11:20:00,13.88,13.93,13.87,13.9,2753265.0,13.88,13.93,13.87,13.9,2753265.0
2016-12-20 11:30:00,13.9,13.91,13.86,13.88,1615770.0,13.9,13.91,13.86,13.88,1615770.0
2016-12-20 11:40:00,13.88,13.93,13.88,13.89,2524590.0,13.88,13.93,13.88,13.89,2524590.0
2016-12-20 11:50:00,13.89,13.91,13.84,13.87,1413750.0,13.89,13.91,13.84,13.87,1413750.0
2016-12-20 12:00:00,13.86,13.87,13.83,13.86,823695.0,13.86,13.87,13.83,13.86,823695.0
2016-12-20 12:10:00,13.86,13.86,13.82,13.83,694260.0,13.86,13.86,13.82,13.83,694260.0
2016-12-20 12:20:00,13.83,13.85,13.82,13.85,607245.0,13.83,13.85,13.82,13.85,607245.0
2016-12-20 12:30:00,13.85,13.86,13.82,13.83,1008840.0,13.85,13.86,13.82,13.83,1008840.0
2016-12-20 12:40:00,13.84,13.87,13.83,13.85,628410.0,13.84,13.87,13.83,13.85,628410.0
2016-12-20 12:50:00,13.84,13.86,13.84,13.85,482040.0,13.84,13.86,13.84,13.85,482040.0
2016-12-20 13:00:00,13.85,13.88,13.85,13.86,606195.0,13.85,13.88,13.85,13.86,606195.0
2016-12-20 13:10:00,13.86,13.86,13.85,13.85,550485.0,13.86,13.86,13.85,13.85,550485.0
2016-12-20 13:20:00,13.85,13.86,13.84,13.86,502680.0,13.85,13.86,13.84,13.86,502680.0
2016-12-20 13:30:00,13.86,13.87,13.84,13.84,792120.0,13.86,13.87,13.84,13.84,792120.0
2016-12-20 13:40:00,13.85,13.86,13.84,13.85,405150.0,13.85,13.86,13.84,13.85,405150.0
2016-12-20 13:50:00,13.85,13.86,13.83,13.85,358065.0,13.85,13.86,13.83,13.85,358065.0
2016-12-20 14:00:00,13.85,13.86,13.83,13.85,538665.0,13.85,13.86,13.83,13.85,538665.0
2016-12-20 14:10:00,13.85,13.86,13.83,13.86,680790.0,13.85,13.86,13.83,13.86,680790.0
2016-12-20 14:20:00,13.85,13.87,13.85,13.87,542910.0,13.85,13.87,13.85,13.87,542910.0
2016-12-20 14:30:00,13.86,13.87,13.84,13.86,541050.0,13.86,13.87,13.84,13.86,541050.0
2016-12-20 14:40:00,13.85,13.89,13.85,13.87,546915.0,13.85,13.89,13.85,13.87,546915.0
2016-12-20 14:50:00,13.87,13.91,13.87,13.9,789495.0,13.87,13.91,13.87,13.9,789495.0
2016-12-20 15:00:00,13.9,13.93,13.88,13.91,977835.0,13.9,13.93,13.88,13.91,977835.0
2016-12-20 15:10:00,13.91,13.92,13.87,13.91,954045.0,13.91,13.92,13.87,13.91,954045.0
2016-12-20 15:20:00,13.91,13.91,13.88,13.9,855390.0,13.91,13.91,13.88,13.9,855390.0
2016-12-20 15:30:00,13.9,13.91,13.87,13.87,1282725.0,13.9,13.91,13.87,13.87,1282725.0
2016-12-20 15:40:00,13.88,13.9,13.86,13.9,1791855.0,13.88,13.9,13.86,13.9,1791855.0
2016-12-20 15:50:00,13.89,13.93,13.89,13.92,4277280.0,13.89,13.93,13.89,13.92,4277280.0
2016-12-21 09:30:00,13.9,14.15,13.89,14.08,9889605.0,13.9,14.15,13.89,14.08,9889605.0
2016-12-21 09:40:00,14.07,14.12,14.05,14.05,4727130.0,14.07,14.12,14.05,14.05,4727130.0
2016-12-21 09:50:00,14.05,14.1,14.01,14.05,3719280.0,14.05,14.1,14.01,14.05,3719280.0
2016-12-21 10:00:00,14.05,14.08,13.98,14.03,2980080.0,14.05,14.08,13.98,14.03,2980080.0
2016-12-21 10:10:00,14.03,14.08,14.0,14.07,2153550.0,14.03,14.08,14.0,14.07,2153550.0
2016-12-21 10:20:00,14.08,14.11,14.05,14.06,3288555.0,14.08,14.11,14.05,14.06,3288555.0
2016-12-21 10:30:00,14.06,14.13,14.06,14.1,2072490.0,14.06,14.13,14.06,14.1,2072490.0
2016-12-21 10:40:00,14.1,14.13,14.1,14.12,2690055.0,14.1,14.13,14.1,14.12,2690055.0
2016-12-21 10:50:00,14.12,14.12,14.06,14.1,1772940.0,14.12,14.12,14.06,14.1,1772940.0
2016-12-21 11:00:00,14.09,14.13,14.07,14.12,1180710.0,14.09,14.13,14.07,14.12,1180710.0
2016-12-21 11:10:00,14.12,14.12,14.06,14.06,1310160.0,14.12,14.12,14.06,14.06,1310160.0
2016-12-21 11:20:00,14.06,14.08,14.01,14.01,1432290.0,14.06,14.08,14.01,14.01,1432290.0
2016-12-21 11:30:00,14.01,14.05,14.0,14.04,2016735.0,14.01,14.05,14.0,14.04,2016735.0
2016-12-21 11:40:00,14.04,14.05,14.01,14.03,1607895.0,14.04,14.05,14.01,14.03,1607895.0
2016-12-21 11:50:00,14.03,14.04,14.0,14.01,1146375.0,14.03,14.04,14.0,14.01,1146375.0
2016-12-21 12:00:00,14.01,14.08,13.99,14.07,1902075.0,14.01,14.08,13.99,14.07,1902075.0
2016-12-21 12:10:00,14.07,14.12,14.06,14.09,2054550.0,14.07,14.12,14.06,14.09,2054550.0
2016-12-21 12:20:00,14.09,14.1,14.06,14.06,1382820.0,14.09,14.1,14.06,14.06,1382820.0
2016-12-21 12:30:00,14.06,14.06,14.03,14.05,856320.0,14.06,14.06,14.03,14.05,856320.0
2016-12-21 12:40:00,14.05,14.09,14.04,14.04,1038210.0,14.05,14.09,14.04,14.04,1038210.0
2016-12-21 12:50:00,14.04,14.04,14.0,14.02,991815.0,14.04,14.04,14.0,14.02,991815.0
2016-12-21 13:00:00,14.02,14.05,14.0,14.04,868245.0,14.02,14.05,14.0,14.04,868245.0
2016-12-21 13:10:00,14.05,14.05,14.01,14.02,736320.0,14.05,14.05,14.01,14.02,736320.0
2016-12-21 13:20:00,14.02,14.05,14.01,14.03,541755.0,14.02,14.05,14.01,14.03,541755.0
2016-12-21 13:30:00,14.03,14.04,14.01,14.01,573075.0,14.03,14.04,14.01,14.01,573075.0
2016-12-21 13:40:00,14.01,14.02,13.99,14.0,826425.0,14.01,14.02,13.99,14.0,826425.0
2016-12-21 13:50:00,13.99,14.0,13.94,13.95,1087485.0,13.99,14.0,13.94,13.95,1087485.0
2016-12-21 14:00:00,13.94,13.98,13.94,13.97,774510.0,13.94,13.98,13.94,13.97,774510.0
2016-12-21 14:10:00,13.97,13.97,13.9,13.91,1150950.0,13.97,13.97,13.9,13.91,1150950.0
2016-12-21 14:20:00,13.91,13.92,13.87,13.87,1023450.0,13.91,13.92,13.87,13.87,1023450.0
2016-12-21 14:30:00,13.87,13.88,13.83,13.85,1502760.0,13.87,13.88,13.83,13.85,1502760.0
2016-12-21 14:40:00,13.85,13.87,13.84,13.86,1339620.0,13.85,13.87,13.84,13.86,1339620.0
2016-12-21 14:50:00,13.85,13.88,13.85,13.85,794505.0,13.85,13.88,13.85,13.85,794505.0
2016-12-21 15:00:00,13.85,13.87,13.85,13.86,573435.0,13.85,13.87,13.85,13.86,573435.0
2016-12-21 15:10:00,13.86,13.88,13.85,13.88,749250.0,13.86,13.88,13.85,13.88,749250.0
2016-12-21 15:20:00,13.88,13.9,13.86,13.86,856125.0,13.88,13.9,13.86,13.86,856125.0
2016-12-21 15:30:00,13.86,13.87,13.84,13.86,1055445.0,13.86,13.87,13.84,13.86,1055445.0
2016-12-21 15:40:00,13.86,13.87,13.83,13.86,1469175.0,13.86,13.87,13.83,13.86,1469175.0
2016-12-21 15:50:00,13.86,13.9,13.84,13.85,2522985.0,13.86,13.9,13.84,13.85,2522985.0
2016-12-22 09:30:00,13.88,13.93,13.77,13.77,3619410.0,13.88,13.93,13.77,13.77,3619410.0
2016-12-22 09:40:00,13.77,13.9,13.77,13.88,2156430.0,13.77,13.9,13.77,13.88,2156430.0
2016-12-22 09:50:00,13.87,14.0,13.84,13.99,3873720.0,13.87,14.0,13.84,13.99,3873720.0
2016-12-22 10:00:00,13.99,13.99,13.93,13.95,2363895.0,13.99,13.99,13.93,13.95,2363895.0
2016-12-22 10:10:00,13.95,13.98,13.9,13.91,1190625.0,13.95,13.98,13.9,13.91,1190625.0
2016-12-22 10:20:00,13.91,13.95,13.9,13.91,639045.0,13.91,13.95,13.9,13.91,639045.0
2016-12-22 10:30:00,13.91,13.97,13.91,13.96,1231410.0,13.91,13.97,13.91,13.96,1231410.0
2016-12-22 10:40:00,13.96,13.96,13.92,13.93,760965.0,13.96,13.96,13.92,13.93,760965.0
2016-12-22 10:50:00,13.93,13.93,13.92,13.93,673575.0,13.93,13.93,13.92,13.93,673575.0
2016-12-22 11:00:00,13.93,13.95,13.92,13.94,925245.0,13.93,13.95,13.92,13.94,925245.0
2016-12-22 11:10:00,13.93,13.96,13.92,13.96,834480.0,13.93,13.96,13.92,13.96,834480.0
2016-12-22 11:20:00,13.96,13.99,13.93,13.93,1560045.0,13.96,13.99,13.93,13.93,1560045.0
2016-12-22 11:30:00,13.93,13.97,13.93,13.94,687120.0,13.93,13.97,13.93,13.94,687120.0
2016-12-22 11:40:00,13.94,13.95,13.88,13.89,1294920.0,13.94,13.95,13.88,13.89,1294920.0
2016-12-22 11:50:00,13.88,13.91,13.86,13.89,987030.0,13.88,13.91,13.86,13.89,987030.0
2016-12-22 12:00:00,13.89,13.89,13.86,13.87,615585.0,13.89,13.89,13.86,13.87,615585.0
2016-12-22 12:10:00,13.86,13.86,13.84,13.85,1109340.0,13.86,13.86,13.84,13.85,1109340.0
2016-12-22 12:20:00,13.85,13.87,13.84,13.87,842685.0,13.85,13.87,13.84,13.87,842685.0
2016-12-22 12:30:00,13.88,13.92,13.87,13.9,1225650.0,13.88,13.92,13.87,13.9,1225650.0
2016-12-22 12:40:00,13.9,13.91,13.89,13.89,740430.0,13.9,13.91,13.89,13.89,740430.0
2016-12-22 12:50:00,13.89,13.91,13.89,13.91,314895.0,13.89,13.91,13.89,13.91,314895.0
2016-12-22 13:00:00,13.91,13.91,13.88,13.9,695985.0,13.91,13.91,13.88,13.9,695985.0
2016-12-22 13:10:00,13.9,13.92,13.89,13.91,380355.0,13.9,13.92,13.89,13.91,380355.0
2016-12-22 13:20:00,13.91,13.92,13.88,13.89,321660.0,13.91,13.92,13.88,13.89,321660.0
2016-12-22 13:30:00,13.9,13.91,13.88,13.9,265755.0,13.9,13.91,13.88,13.9,265755.0
2016-12-22 13:40:00,13.9,13.93,13.89,13.93,571050.0,13.9,13.93,13.89,13.93,571050.0
2016-12-22 13:50:00,13.93,13.97,13.93,13.95,1472730.0,13.93,13.97,13.93,13.95,1472730.0
2016-12-22 14:00:00,13.95,13.98,13.93,13.97,684150.0,13.95,13.98,13.93,13.97,684150.0
2016-12-22 14:10:00,13.96,13.96,13.93,13.96,512745.0,13.96,13.96,13.93,13.96,512745.0
2016-12-22 14:20:00,13.95,13.96,13.93,13.94,694275.0,13.95,13.96,13.93,13.94,694275.0
2016-12-22 14:30:00,13.94,13.95,13.93,13.94,366900.0,13.94,13.95,13.93,13.94,366900.0
2016-12-22 14:40:00,13.94,13.95,13.94,13.94,195075.0,13.94,13.95,13.94,13.94,195075.0
2016-12-22 14:50:00,13.94,13.95,13.94,13.94,726540.0,13.94,13.95,13.94,13.94,726540.0
2016-12-22 15:00:00,13.95,13.95,13.89,13.91,990315.0,13.95,13.95,13.89,13.91,990315.0
2016-12-22 15:10:00,13.9,13.92,13.89,13.91,902400.0,13.9,13.92,13.89,13.91,902400.0
2016-12-22 15:20:00,13.91,13.91,13.9,13.91,460365.0,13.91,13.91,13.9,13.91,460365.0
2016-12-22 15:30:00,13.91,13.91,13.89,13.89,777240.0,13.91,13.91,13.89,13.89,777240.0
2016-12-22 15:40:00,13.89,13.92,13.89,13.91,753495.0,13.89,13.92,13.89,13.91,753495.0
2016-12-22 15:50:00,13.91,13.91,13.89,13.9,1395000.0,13.91,13.91,13.89,13.9,1395000.0
2016-12-23 09:30:00,13.87,13.93,13.85,13.9,2637885.0,13.87,13.93,13.85,13.9,2637885.0
2016-12-23 09:40:00,13.89,13.94,13.85,13.94,1930380.0,13.89,13.94,13.85,13.94,1930380.0
2016-12-23 09:50:00,13.94,14.01,13.92,13.97,3345570.0,13.94,14.01,13.92,13.97,3345570.0
2016-12-23 10:00:00,13.98,14.03,13.96,14.02,1985445.0,13.98,14.03,13.96,14.02,1985445.0
2016-12-23 10:10:00,14.02,14.05,14.01,14.03,2243010.0,14.02,14.05,14.01,14.03,2243010.0
2016-12-23 10:20:00,14.03,14.07,14.02,14.03,2358570.0,14.03,14.07,14.02,14.03,2358570.0
2016-12-23 10:30:00,14.03,14.03,13.98,14.01,1613220.0,14.03,14.03,13.98,14.01,1613220.0
2016-12-23 10:40:00,14.01,14.02,13.97,14.01,1371270.0,14.01,14.02,13.97,14.01,1371270.0
2016-12-23 10:50:00,14.0,14.02,13.99,14.02,1028520.0,14.0,14.02,13.99,14.02,1028520.0
2016-12-23 11:00:00,14.01,14.03,14.01,14.02,1045350.0,14.01,14.03,14.01,14.02,1045350.0
2016-12-23 11:10:00,14.02,14.03,13.97,13.98,1226955.0,14.02,14.03,13.97,13.98,1226955.0
2016-12-23 11:20:00,13.97,13.99,13.94,13.97,1370985.0,13.97,13.99,13.94,13.97,1370985.0
2016-12-23 11:30:00,13.97,13.98,13.93,13.95,795300.0,13.97,13.98,13.93,13.95,795300.0
2016-12-23 11:40:00,13.96,13.99,13.95,13.99,552660.0,13.96,13.99,13.95,13.99,552660.0
2016-12-23 11:50:00,13.99,14.07,13.98,14.04,2264025.0,13.99,14.07,13.98,14.04,2264025.0
2016-12-23 12:00:00,14.04,14.04,14.0,14.03,1181460.0,14.04,14.04,14.0,14.03,1181460.0
2016-12-23 12:10:00,14.03,14.1,14.02,14.08,2278500.0,14.03,14.1,14.02,14.08,2278500.0
2016-12-23 12:20:00,14.08,14.1,14.06,14.1,1978065.0,14.08,14.1,14.06,14.1,1978065.0
2016-12-23 12:30:00,14.1,14.11,14.08,14.09,1140540.0,14.1,14.11,14.08,14.09,1140540.0
2016-12-23 12:40:00,14.09,14.12,14.09,14.11,1326285.0,14.09,14.12,14.09,14.11,1326285.0
2016-12-23 12:50:00,14.11,14.11,14.08,14.08,595335.0,14.11,14.11,14.08,14.08,595335.0
2016-12-23 13:00:00,14.08,14.1,14.08,14.09,434355.0,14.08,14.1,14.08,14.09,434355.0
2016-12-23 13:10:00,14.09,14.14,14.09,14.13,1694535.0,14.09,14.14,14.09,14.13,1694535.0
2016-12-23 13:20:00,14.12,14.13,14.11,14.12,596550.0,14.12,14.13,14.11,14.12,596550.0
2016-12-23 13:30:00,14.12,14.12,14.08,14.09,583140.0,14.12,14.12,14.08,14.09,583140.0
2016-12-23 13:40:00,14.1,14.12,14.09,14.12,642705.0,14.1,14.12,14.09,14.12,642705.0
2016-12-23 13:50:00,14.11,14.13,14.11,14.12,1143390.0,14.11,14.13,14.11,14.12,1143390.0
2016-12-23 14:00:00,14.12,14.17,14.12,14.15,1627095.0,14.12,14.17,14.12,14.15,1627095.0
2016-12-23 14:10:00,14.15,14.16,14.14,14.15,1138050.0,14.15,14.16,14.14,14.15,1138050.0
2016-12-23 14:20:00,14.15,14.17,14.14,14.15,881505.0,14.15,14.17,14.14,14.15,881505.0
2016-12-23 14:30:00,14.14,14.15,14.12,14.13,644340.0,14.14,14.15,14.12,14.13,644340.0
2016-12-23 14:40:00,14.13,14.14,14.13,14.13,634575.0,14.13,14.14,14.13,14.13,634575.0
2016-12-23 14:50:00,14.13,14.14,14.12,14.14,757050.0,14.13,14.14,14.12,14.14,757050.0
2016-12-23 15:00:00,14.13,14.14,14.12,14.13,1171920.0,14.13,14.14,14.12,14.13,1171920.0
2016-12-23 15:10:00,14.13,14.17,14.13,14.16,1097490.0,14.13,14.17,14.13,14.16,1097490.0
2016-12-23 15:20:00,14.16,14.17,14.14,14.14,773970.0,14.16,14.17,14.14,14.14,773970.0
2016-12-23 15:30:00,14.14,14.17,14.14,14.16,1368990.0,14.14,14.17,14.14,14.16,1368990.0
2016-12-23 15:40:00,14.16,14.19,14.16,14.18,2477370.0,14.16,14.19,14.16,14.18,2477370.0
2016-12-23 15:50:00,14.18,14.23,14.18,14.22,4600230.0,14.18,14.23,14.18,14.22,4600230.0
2016-12-27 09:30:00,14.33,14.79,14.29,14.78,13547835.0,14.33,14.79,14.29,14.78,13547835.0
2016-12-27 09:40:00,14.77,14.82,14.67,14.7,8420190.0,14.77,14.82,14.67,14.7,8420190.0
2016-12-27 09:50:00,14.69,14.75,14.66,14.67,4058550.0,14.69,14.75,14.66,14.67,4058550.0
2016-12-27 10:00:00,14.67,14.73,14.62,14.69,3804000.0,14.67,14.73,14.62,14.69,3804000.0
2016-12-27 10:10:00,14.69,14.7,14.63,14.67,2247660.0,14.69,14.7,14.63,14.67,2247660.0
2016-12-27 10:20:00,14.67,14.7,14.64,14.66,1652505.0,14.67,14.7,14.64,14.66,1652505.0
2016-12-27 10:30:00,14.66,14.71,14.66,14.68,2417580.0,14.66,14.71,14.66,14.68,2417580.0
2016-12-27 10:40:00,14.68,14.72,14.67,14.68,2149050.0,14.68,14.72,14.67,14.68,2149050.0
2016-12-27 10:50:00,14.68,14.7,14.67,14.68,1317030.0,14.68,14.7,14.67,14.68,1317030.0
2016-12-27 11:00:00,14.67,14.7,14.64,14.66,2095830.0,14.67,14.7,14.64,14.66,2095830.0
2016-12-27 11:10:00,14.66,14.68,14.66,14.67,1189755.0,14.66,14.68,14.66,14.67,1189755.0
2016-12-27 11:20:00,14.67,14.67,14.65,14.65,650700.0,14.67,14.67,14.65,14.65,650700.0
2016-12-27 11:30:00,14.64,14.67,14.63,14.67,971625.0,14.64,14.67,14.63,14.67,971625.0
2016-12-27 11:40:00,14.67,14.67,14.64,14.65,1462140.0,14.67,14.67,14.64,14.65,1462140.0
2016-12-27 11:50:00,14.65,14.67,14.65,14.67,897270.0,14.65,14.67,14.65,14.67,897270.0
2016-12-27 12:00:00,14.67,14.69,14.65,14.68,1353900.0,14.67,14.69,14.65,14.68,1353900.0
2016-12-27 12:10:00,14.68,14.69,14.66,14.68,847830.0,14.68,14.69,14.66,14.68,847830.0
2016-12-27 12:20:00,14.67,14.67,14.64,14.64,941385.0,14.67,14.67,14.64,14.64,941385.0
2016-12-27 12:30:00,14.64,14.66,14.63,14.64,903780.0,14.64,14.66,14.63,14.64,903780.0
2016-12-27 12:40:00,14.64,14.67,14.64,14.65,896115.0,14.64,14.67,14.64,14.65,896115.0
2016-12-27 12:50:00,14.65,14.66,14.64,14.65,464835.0,14.65,14.66,14.64,14.65,464835.0
2016-12-27 13:00:00,14.65,14.66,14.64,14.66,924870.0,14.65,14.66,14.64,14.66,924870.0
2016-12-27 13:10:00,14.66,14.69,14.65,14.67,859920.0,14.66,14.69,14.65,14.67,859920.0
2016-12-27 13:20:00,14.67,14.68,14.65,14.65,746835.0,14.67,14.68,14.65,14.65,746835.0
2016-12-27 13:30:00,14.65,14.66,14.62,14.65,1020690.0,14.65,14.66,14.62,14.65,1020690.0
2016-12-27 13:40:00,14.65,14.67,14.61,14.63,913575.0,14.65,14.67,14.61,14.63,913575.0
2016-12-27 13:50:00,14.63,14.63,14.57,14.59,1204995.0,14.63,14.63,14.57,14.59,1204995.0
2016-12-27 14:00:00,14.59,14.61,14.57,14.59,1001475.0,14.59,14.61,14.57,14.59,1001475.0
2016-12-27 14:10:00,14.59,14.62,14.58,14.61,534300.0,14.59,14.62,14.58,14.61,534300.0
2016-12-27 14:20:00,14.61,14.61,14.59,14.6,722040.0,14.61,14.61,14.59,14.6,722040.0
2016-12-27 14:30:00,14.6,14.61,14.57,14.57,602220.0,14.6,14.61,14.57,14.57,602220.0
2016-12-27 14:40:00,14.57,14.58,14.53,14.56,1432635.0,14.57,14.58,14.53,14.56,1432635.0
2016-12-27 14:50:00,14.56,14.58,14.54,14.55,625755.0,14.56,14.58,14.54,14.55,625755.0
2016-12-27 15:00:00,14.56,14.57,14.55,14.56,758010.0,14.56,14.57,14.55,14.56,758010.0
2016-12-27 15:10:00,14.56,14.6,14.55,14.6,1195980.0,14.56,14.6,14.55,14.6,1195980.0
2016-12-27 15:20:00,14.6,14.61,14.59,14.61,1180440.0,14.6,14.61,14.59,14.61,1180440.0
2016-12-27 15:30:00,14.61,14.62,14.59,14.61,993360.0,14.61,14.62,14.59,14.61,993360.0
2016-12-27 15:40:00,14.61,14.64,14.59,14.6,1972275.0,14.61,14.64,14.59,14.6,1972275.0
2016-12-27 15:50:00,14.6,14.64,14.6,14.64,3627780.0,14.6,14.64,14.6,14.64,3627780.0
2016-12-28 09:30:00,14.77,14.92,14.6,14.7,6951525.0,14.77,14.92,14.6,14.7,6951525.0
2016-12-28 09:40:00,14.7,14.7,14.63,14.67,2130165.0,14.7,14.7,14.63,14.67,2130165.0
2016-12-28 09:50:00,14.67,14.71,14.57,14.57,2459340.0,14.67,14.71,14.57,14.57,2459340.0
2016-12-28 10:00:00,14.57,14.62,14.48,14.58,3618090.0,14.57,14.62,14.48,14.58,3618090.0
2016-12-28 10:10:00,14.57,14.59,14.52,14.54,1377720.0,14.57,14.59,14.52,14.54,1377720.0
2016-12-28 10:20:00,14.54,14.58,14.51,14.55,2339235.0,14.54,14.58,14.51,14.55,2339235.0
2016-12-28 10:30:00,14.54,14.56,14.51,14.53,1262640.0,14.54,14.56,14.51,14.53,1262640.0
2016-12-28 10:40:00,14.53,14.61,14.53,14.6,1310625.0,14.53,14.61,14.53,14.6,1310625.0
2016-12-28 10:50:00,14.6,14.61,14.54,14.55,1050630.0,14.6,14.61,14.54,14.55,1050630.0
2016-12-28 11:00:00,14.55,14.58,14.55,14.57,704970.0,14.55,14.58,14.55,14.57,704970.0
2016-12-28 11:10:00,14.58,14.59,14.57,14.59,597285.0,14.58,14.59,14.57,14.59,597285.0
2016-12-28 11:20:00,14.59,14.63,14.58,14.62,1334325.0,14.59,14.63,14.58,14.62,1334325.0
2016-12-28 11:30:00,14.62,14.62,14.6,14.61,749445.0,14.62,14.62,14.6,14.61,749445.0
2016-12-28 11:40:00,14.61,14.61,14.56,14.58,1298805.0,14.61,14.61,14.56,14.58,1298805.0
2016-12-28 11:50:00,14.58,14.6,14.58,14.59,554685.0,14.58,14.6,14.58,14.59,554685.0
2016-12-28 12:00:00,14.59,14.65,14.58,14.62,920205.0,14.59,14.65,14.58,14.62,920205.0
2016-12-28 12:10:00,14.61,14.63,14.59,14.62,823845.0,14.61,14.63,14.59,14.62,823845.0
2016-12-28 12:20:00,14.62,14.62,14.59,14.61,757080.0,14.62,14.62,14.59,14.61,757080.0
2016-12-28 12:30:00,14.62,14.64,14.6,14.64,981435.0,14.62,14.64,14.6,14.64,981435.0
2016-12-28 12:40:00,14.64,14.64,14.6,14.61,1054635.0,14.64,14.64,14.6,14.61,1054635.0
2016-12-28 12:50:00,14.61,14.63,14.61,14.62,791985.0,14.61,14.63,14.61,14.62,791985.0
2016-12-28 13:00:00,14.62,14.64,14.6,14.63,780540.0,14.62,14.64,14.6,14.63,780540.0
2016-12-28 13:10:00,14.64,14.64,14.6,14.61,793815.0,14.64,14.64,14.6,14.61,793815.0
2016-12-28 13:20:00,14.61,14.62,14.6,14.61,442170.0,14.61,14.62,14.6,14.61,442170.0
2016-12-28 13:30:00,14.61,14.62,14.6,14.61,354675.0,14.61,14.62,14.6,14.61,354675.0
2016-12-28 13:40:00,14.61,14.62,14.6,14.61,406980.0,14.61,14.62,14.6,14.61,406980.0
2016-12-28 13:50:00,14.61,14.62,14.6,14.6,364815.0,14.61,14.62,14.6,14.6,364815.0
2016-12-28 14:00:00,14.6,14.62,14.6,14.61,500955.0,14.6,14.62,14.6,14.61,500955.0
2016-12-28 14:10:00,14.61,14.61,14.58,14.6,793500.0,14.61,14.61,14.58,14.6,793500.0
2016-12-28 14:20:00,14.59,14.62,14.59,14.61,518730.0,14.59,14.62,14.59,14.61,518730.0
2016-12-28 14:30:00,14.62,14.63,14.6,14.61,291585.0,14.62,14.63,14.6,14.61,291585.0
2016-12-28 14:40:00,14.61,14.62,14.6,14.61,302880.0,14.61,14.62,14.6,14.61,302880.0
2016-12-28 14:50:00,14.61,14.63,14.59,14.63,412560.0,14.61,14.63,14.59,14.63,412560.0
2016-12-28 15:00:00,14.63,14.64,14.62,14.63,636960.0,14.63,14.64,14.62,14.63,636960.0
2016-12-28 15:10:00,14.62,14.65,14.62,14.64,483525.0,14.62,14.65,14.62,14.64,483525.0
2016-12-28 15:20:00,14.64,14.67,14.62,14.66,1646205.0,14.64,14.67,14.62,14.66,1646205.0
2016-12-28 15:30:00,14.67,14.67,14.64,14.64,814770.0,14.67,14.67,14.64,14.64,814770.0
2016-12-28 15:40:00,14.64,14.65,14.62,14.64,1251660.0,14.64,14.65,14.62,14.64,1251660.0
2016-12-28 15:50:00,14.64,14.67,14.62,14.65,3583245.0,14.64,14.67,14.62,14.65,3583245.0
2016-12-29 09:30:00,14.57,14.61,14.5,14.52,3393735.0,14.57,14.61,14.5,14.52,3393735.0
2016-12-29 09:40:00,14.52,14.54,14.3,14.33,5313675.0,14.52,14.54,14.3,14.33,5313675.0
2016-12-29 09:50:00,14.33,14.43,14.33,14.37,3021750.0,14.33,14.43,14.33,14.37,3021750.0
2016-12-29 10:00:00,14.38,14.38,14.31,14.36,2621250.0,14.38,14.38,14.31,14.36,2621250.0
2016-12-29 10:10:00,14.35,14.35,14.27,14.32,2119290.0,14.35,14.35,14.27,14.32,2119290.0
2016-12-29 10:20:00,14.32,14.39,14.31,14.39,1684050.0,14.32,14.39,14.31,14.39,1684050.0
2016-12-29 10:30:00,14.39,14.41,14.35,14.38,1539540.0,14.39,14.41,14.35,14.38,1539540.0
2016-12-29 10:40:00,14.38,14.38,14.33,14.34,1058580.0,14.38,14.38,14.33,14.34,1058580.0
2016-12-29 10:50:00,14.34,14.4,14.34,14.35,1802145.0,14.34,14.4,14.34,14.35,1802145.0
2016-12-29 11:00:00,14.35,14.37,14.31,14.35,1306095.0,14.35,14.37,14.31,14.35,1306095.0
2016-12-29 11:10:00,14.35,14.36,14.32,14.33,1100190.0,14.35,14.36,14.32,14.33,1100190.0
2016-12-29 11:20:00,14.33,14.34,14.3,14.33,1632495.0,14.33,14.34,14.3,14.33,1632495.0
2016-12-29 11:30:00,14.33,14.34,14.31,14.33,1177305.0,14.33,14.34,14.31,14.33,1177305.0
2016-12-29 11:40:00,14.33,14.34,14.32,14.33,1461630.0,14.33,14.34,14.32,14.33,1461630.0
2016-12-29 11:50:00,14.33,14.33,14.3,14.31,1083555.0,14.33,14.33,14.3,14.31,1083555.0
2016-12-29 12:00:00,14.3,14.33,14.3,14.31,954315.0,14.3,14.33,14.3,14.31,954315.0
2016-12-29 12:10:00,14.31,14.34,14.3,14.32,1321605.0,14.31,14.34,14.3,14.32,1321605.0
2016-12-29 12:20:00,14.32,14.33,14.31,14.32,567360.0,14.32,14.33,14.31,14.32,567360.0
2016-12-29 12:30:00,14.33,14.33,14.31,14.31,342210.0,14.33,14.33,14.31,14.31,342210.0
2016-12-29 12:40:00,14.31,14.34,14.31,14.33,827520.0,14.31,14.34,14.31,14.33,827520.0
2016-12-29 12:50:00,14.34,14.36,14.31,14.34,1032555.0,14.34,14.36,14.31,14.34,1032555.0
2016-12-29 13:00:00,14.34,14.39,14.34,14.36,1049835.0,14.34,14.39,14.34,14.36,1049835.0
2016-12-29 13:10:00,14.36,14.39,14.35,14.39,568905.0,14.36,14.39,14.35,14.39,568905.0
2016-12-29 13:20:00,14.39,14.4,14.38,14.38,1319190.0,14.39,14.4,14.38,14.38,1319190.0
2016-12-29 13:30:00,14.38,14.39,14.34,14.36,849945.0,14.38,14.39,14.34,14.36,849945.0
2016-12-29 13:40:00,14.35,14.36,14.33,14.34,645420.0,14.35,14.36,14.33,14.34,645420.0
2016-12-29 13:50:00,14.34,14.35,14.32,14.35,993285.0,14.34,14.35,14.32,14.35,993285.0
2016-12-29 14:00:00,14.34,14.37,14.34,14.35,879810.0,14.34,14.37,14.34,14.35,879810.0
2016-12-29 14:10:00,14.35,14.35,14.32,14.33,674625.0,14.35,14.35,14.32,14.33,674625.0
2016-12-29 14:20:00,14.33,14.35,14.33,14.33,561360.0,14.33,14.35,14.33,14.33,561360.0
2016-12-29 14:30:00,14.33,14.34,14.32,14.33,413775.0,14.33,14.34,14.32,14.33,413775.0
2016-12-29 14:40:00,14.32,14.33,14.31,14.31,660105.0,14.32,14.33,14.31,14.31,660105.0
2016-12-29 14:50:00,14.31,14.33,14.3,14.32,641175.0,14.31,14.33,14.3,14.32,641175.0
2016-12-29 15:00:00,14.32,14.33,14.31,14.31,584220.0,14.32,14.33,14.31,14.31,584220.0
2016-12-29 15:10:00,14.31,14.33,14.31,14.32,441465.0,14.31,14.33,14.31,14.32,441465.0
2016-12-29 15:20:00,14.32,14.33,14.3,14.32,1077120.0,14.32,14.33,14.3,14.32,1077120.0
2016-12-29 15:30:00,14.32,14.33,14.31,14.32,1092615.0,14.32,14.33,14.31,14.32,1092615.0
2016-12-29 15:40:00,14.32,14.32,14.29,14.3,1814310.0,14.32,14.32,14.29,14.3,1814310.0
2016-12-29 15:50:00,14.3,14.32,14.3,14.31,2701530.0,14.3,14.32,14.3,14.31,2701530.0
2016-12-30 09:30:00,14.42,14.5,14.31,14.32,4554615.0,14.42,14.5,14.31,14.32,4554615.0
2016-12-30 09:40:00,14.32,14.38,14.3,14.35,1819155.0,14.32,14.38,14.3,14.35,1819155.0
2016-12-30 09:50:00,14.36,14.36,14.28,14.31,2006145.0,14.36,14.36,14.28,14.31,2006145.0
2016-12-30 10:00:00,14.31,14.36,14.3,14.34,2498910.0,14.31,14.36,14.3,14.34,2498910.0
2016-12-30 10:10:00,14.34,14.35,14.27,14.27,998040.0,14.34,14.35,14.27,14.27,998040.0
2016-12-30 10:20:00,14.27,14.31,14.19,14.31,2624580.0,14.27,14.31,14.19,14.31,2624580.0
2016-12-30 10:30:00,14.31,14.36,14.3,14.3,2075235.0,14.31,14.36,14.3,14.3,2075235.0
2016-12-30 10:40:00,14.3,14.32,14.28,14.3,1133775.0,14.3,14.32,14.28,14.3,1133775.0
2016-12-30 10:50:00,14.29,14.33,14.27,14.32,1008435.0,14.29,14.33,14.27,14.32,1008435.0
2016-12-30 11:00:00,14.33,14.33,14.28,14.31,824985.0,14.33,14.33,14.28,14.31,824985.0
2016-12-30 11:10:00,14.31,14.34,14.31,14.32,976890.0,14.31,14.34,14.31,14.32,976890.0
2016-12-30 11:20:00,14.31,14.35,14.3,14.31,968280.0,14.31,14.35,14.3,14.31,968280.0
2016-12-30 11:30:00,14.32,14.32,14.26,14.28,1140600.0,14.32,14.32,14.26,14.28,1140600.0
2016-12-30 11:40:00,14.28,14.29,14.24,14.25,1231980.0,14.28,14.29,14.24,14.25,1231980.0
2016-12-30 11:50:00,14.25,14.27,14.23,14.24,1071870.0,14.25,14.27,14.23,14.24,1071870.0
2016-12-30 12:00:00,14.24,14.24,14.19,14.21,1910220.0,14.24,14.24,14.19,14.21,1910220.0
2016-12-30 12:10:00,14.21,14.25,14.19,14.25,1242045.0,14.21,14.25,14.19,14.25,1242045.0
2016-12-30 12:20:00,14.25,14.28,14.23,14.23,1366185.0,14.25,14.28,14.23,14.23,1366185.0
2016-12-30 12:30:00,14.24,14.25,14.21,14.22,863655.0,14.24,14.25,14.21,14.22,863655.0
2016-12-30 12:40:00,14.23,14.25,14.21,14.21,919215.0,14.23,14.25,14.21,14.21,919215.0
2016-12-30 12:50:00,14.21,14.21,14.17,14.19,892800.0,14.21,14.21,14.17,14.19,892800.0
2016-12-30 13:00:00,14.19,14.19,14.15,14.17,1283535.0,14.19,14.19,14.15,14.17,1283535.0
2016-12-30 13:10:00,14.17,14.18,14.13,14.14,1853625.0,14.17,14.18,14.13,14.14,1853625.0
2016-12-30 13:20:00,14.14,14.16,14.13,14.15,1672095.0,14.14,14.16,14.13,14.15,1672095.0
2016-12-30 13:30:00,14.15,14.15,14.11,14.13,1110690.0,14.15,14.15,14.11,14.13,1110690.0
2016-12-30 13:40:00,14.12,14.14,14.11,14.13,1141515.0,14.12,14.14,14.11,14.13,1141515.0
2016-12-30 13:50:00,14.13,14.14,14.12,14.13,757335.0,14.13,14.14,14.12,14.13,757335.0
2016-12-30 14:00:00,14.13,14.18,14.13,14.15,1220775.0,14.13,14.18,14.13,14.15,1220775.0
2016-12-30 14:10:00,14.15,14.16,14.14,14.16,753570.0,14.15,14.16,14.14,14.16,753570.0
2016-12-30 14:20:00,14.16,14.19,14.16,14.19,864405.0,14.16,14.19,14.16,14.19,864405.0
2016-12-30 14:30:00,14.18,14.23,14.18,14.22,2472795.0,14.18,14.23,14.18,14.22,2472795.0
2016-12-30 14:40:00,14.22,14.22,14.16,14.17,870945.0,14.22,14.22,14.16,14.17,870945.0
2016-12-30 14:50:00,14.17,14.2,14.16,14.18,761280.0,14.17,14.2,14.16,14.18,761280.0
2016-12-30 15:00:00,14.18,14.22,14.17,14.2,1067940.0,14.18,14.22,14.17,14.2,1067940.0
2016-12-30 15:10:00,14.2,14.26,14.2,14.23,1983420.0,14.2,14.26,14.2,14.23,1983420.0
2016-12-30 15:20:00,14.23,14.24,14.21,14.23,1305180.0,14.23,14.24,14.21,14.23,1305180.0
2016-12-30 15:30:00,14.22,14.24,14.22,14.24,1488945.0,14.22,14.24,14.22,14.24,1488945.0
2016-12-30 15:40:00,14.24,14.24,14.2,14.23,2007795.0,14.24,14.24,14.2,14.23,2007795.0
2016-12-30 15:50:00,14.23,14.25,14.22,14.25,4422945.0,14.23,14.25,14.22,14.25,4422945.0
2017-01-03 09:30:00,14.35,14.35,14.06,14.2,7661535.0,14.35,14.35,14.06,14.2,7661535.0
2017-01-03 09:40:00,14.19,14.41,14.19,14.38,5839200.0,14.19,14.41,14.19,14.38,5839200.0
2017-01-03 09:50:00,14.39,14.56,14.38,14.52,6978420.0,14.39,14.56,14.38,14.52,6978420.0
2017-01-03 10:00:00,14.52,14.68,14.5,14.64,8458020.0,14.52,14.68,14.5,14.64,8458020.0
2017-01-03 10:10:00,14.65,14.69,14.58,14.62,4576440.0,14.65,14.69,14.58,14.62,4576440.0
2017-01-03 10:20:00,14.62,14.66,14.59,14.62,2257680.0,14.62,14.66,14.59,14.62,2257680.0
2017-01-03 10:30:00,14.62,14.67,14.61,14.61,2249400.0,14.62,14.67,14.61,14.61,2249400.0
2017-01-03 10:40:00,14.61,14.66,14.56,14.56,2277825.0,14.61,14.66,14.56,14.56,2277825.0
2017-01-03 10:50:00,14.56,14.57,14.5,14.51,2348655.0,14.56,14.57,14.5,14.51,2348655.0
2017-01-03 11:00:00,14.51,14.55,14.44,14.53,1783035.0,14.51,14.55,14.44,14.53,1783035.0
2017-01-03 11:10:00,14.53,14.55,14.48,14.48,812025.0,14.53,14.55,14.48,14.48,812025.0
2017-01-03 11:20:00,14.48,14.5,14.44,14.45,1753680.0,14.48,14.5,14.44,14.45,1753680.0
2017-01-03 11:30:00,14.45,14.46,14.39,14.4,1400955.0,14.45,14.46,14.39,14.4,1400955.0
2017-01-03 11:40:00,14.4,14.44,14.39,14.44,1070280.0,14.4,14.44,14.39,14.44,1070280.0
2017-01-03 11:50:00,14.43,14.46,14.4,14.43,2034015.0,14.43,14.46,14.4,14.43,2034015.0
2017-01-03 12:00:00,14.44,14.46,14.4,14.41,1184910.0,14.44,14.46,14.4,14.41,1184910.0
2017-01-03 12:10:00,14.41,14.51,14.41,14.48,1523655.0,14.41,14.51,14.41,14.48,1523655.0
2017-01-03 12:20:00,14.47,14.47,14.43,14.44,571170.0,14.47,14.47,14.43,14.44,571170.0
2017-01-03 12:30:00,14.44,14.47,14.42,14.43,375210.0,14.44,14.47,14.42,14.43,375210.0
2017-01-03 12:40:00,14.44,14.46,14.41,14.44,648960.0,14.44,14.46,14.41,14.44,648960.0
2017-01-03 12:50:00,14.44,14.49,14.42,14.47,693060.0,14.44,14.49,14.42,14.47,693060.0
2017-01-03 13:00:00,14.48,14.48,14.44,14.46,856140.0,14.48,14.48,14.44,14.46,856140.0
2017-01-03 13:10:00,14.46,14.49,14.44,14.47,521070.0,14.46,14.49,14.44,14.47,521070.0
2017-01-03 13:20:00,14.47,14.48,14.44,14.44,362295.0,14.47,14.48,14.44,14.44,362295.0
2017-01-03 13:30:00,14.44,14.46,14.41,14.43,409050.0,14.44,14.46,14.41,14.43,409050.0
2017-01-03 13:40:00,14.43,14.43,14.4,14.41,519450.0,14.43,14.43,14.4,14.41,519450.0
2017-01-03 13:50:00,14.4,14.42,14.39,14.39,633990.0,14.4,14.42,14.39,14.39,633990.0
2017-01-03 14:00:00,14.4,14.4,14.38,14.39,490050.0,14.4,14.4,14.38,14.39,490050.0
2017-01-03 14:10:00,14.39,14.41,14.38,14.38,528360.0,14.39,14.41,14.38,14.38,528360.0
2017-01-03 14:20:00,14.38,14.39,14.38,14.39,445515.0,14.38,14.39,14.38,14.39,445515.0
2017-01-03 14:30:00,14.39,14.41,14.38,14.4,592725.0,14.39,14.41,14.38,14.4,592725.0
2017-01-03 14:40:00,14.4,14.41,14.39,14.41,707475.0,14.4,14.41,14.39,14.41,707475.0
2017-01-03 14:50:00,14.4,14.41,14.39,14.4,858480.0,14.4,14.41,14.39,14.4,858480.0
2017-01-03 15:00:00,14.41,14.46,14.4,14.42,1169175.0,14.41,14.46,14.4,14.42,1169175.0
2017-01-03 15:10:00,14.43,14.44,14.4,14.42,475590.0,14.43,14.44,14.4,14.42,475590.0
2017-01-03 15:20:00,14.42,14.43,14.4,14.41,757320.0,14.42,14.43,14.4,14.41,757320.0
2017-01-03 15:30:00,14.41,14.44,14.4,14.44,1175220.0,14.41,14.44,14.4,14.44,1175220.0
2017-01-03 15:40:00,14.43,14.45,14.42,14.43,1115220.0,14.43,14.45,14.42,14.43,1115220.0
2017-01-03 15:50:00,14.43,14.47,14.43,14.47,3915120.0,14.43,14.47,14.43,14.47,3915120.0
2017-01-04 09:30:00,14.31,14.63,14.29,14.57,12171270.0,14.31,14.63,14.29,14.57,12171270.0
2017-01-04 09:40:00,14.57,14.71,14.55,14.62,8804475.0,14.57,14.71,14.55,14.62,8804475.0
2017-01-04 09:50:00,14.63,14.85,14.62,14.83,11918730.0,14.63,14.85,14.62,14.83,11918730.0
2017-01-04 10:00:00,14.84,14.85,14.71,14.73,5194515.0,14.84,14.85,14.71,14.73,5194515.0
2017-01-04 10:10:00,14.72,14.92,14.7,14.92,6364185.0,14.72,14.92,14.7,14.92,6364185.0
2017-01-04 10:20:00,14.92,15.02,14.87,14.96,10629870.0,14.92,15.02,14.87,14.96,10629870.0
2017-01-04 10:30:00,14.96,15.0,14.88,14.99,4339335.0,14.96,15.0,14.88,14.99,4339335.0
2017-01-04 10:40:00,14.99,15.01,14.89,15.0,4098945.0,14.99,15.01,14.89,15.0,4098945.0
2017-01-04 10:50:00,15.0,15.01,14.88,14.94,3325425.0,15.0,15.01,14.88,14.94,3325425.0
2017-01-04 11:00:00,14.95,15.03,14.92,14.95,5128950.0,14.95,15.03,14.92,14.95,5128950.0
2017-01-04 11:10:00,14.95,14.99,14.9,14.92,2905980.0,14.95,14.99,14.9,14.92,2905980.0
2017-01-04 11:20:00,14.92,14.98,14.9,14.96,2543265.0,14.92,14.98,14.9,14.96,2543265.0
2017-01-04 11:30:00,14.97,15.08,14.95,15.03,5477925.0,14.97,15.08,14.95,15.03,5477925.0
2017-01-04 11:40:00,15.03,15.04,14.97,15.03,2624475.0,15.03,15.04,14.97,15.03,2624475.0
2017-01-04 11:50:00,15.03,15.07,15.01,15.07,3478320.0,15.03,15.07,15.01,15.07,3478320.0
2017-01-04 12:00:00,15.06,15.11,15.03,15.1,4513050.0,15.06,15.11,15.03,15.1,4513050.0
2017-01-04 12:10:00,15.1,15.16,15.08,15.08,4374870.0,15.1,15.16,15.08,15.08,4374870.0
2017-01-04 12:20:00,15.08,15.14,15.03,15.09,2387925.0,15.08,15.14,15.03,15.09,2387925.0
2017-01-04 12:30:00,15.1,15.12,15.09,15.12,1705620.0,15.1,15.12,15.09,15.12,1705620.0
2017-01-04 12:40:00,15.12,15.14,15.07,15.09,2460915.0,15.12,15.14,15.07,15.09,2460915.0
2017-01-04 12:50:00,15.09,15.11,15.06,15.06,2048700.0,15.09,15.11,15.06,15.06,2048700.0
2017-01-04 13:00:00,15.06,15.08,15.04,15.05,2320440.0,15.06,15.08,15.04,15.05,2320440.0
2017-01-04 13:10:00,15.06,15.09,15.04,15.08,2148150.0,15.06,15.09,15.04,15.08,2148150.0
2017-01-04 13:20:00,15.09,15.1,15.04,15.06,1377015.0,15.09,15.1,15.04,15.06,1377015.0
2017-01-04 13:30:00,15.06,15.09,15.05,15.07,1758885.0,15.06,15.09,15.05,15.07,1758885.0
2017-01-04 13:40:00,15.07,15.08,15.05,15.06,1308390.0,15.07,15.08,15.05,15.06,1308390.0
2017-01-04 13:50:00,15.05,15.06,15.02,15.03,1280415.0,15.05,15.06,15.02,15.03,1280415.0
2017-01-04 14:00:00,15.03,15.08,15.02,15.07,935985.0,15.03,15.08,15.02,15.07,935985.0
2017-01-04 14:10:00,15.07,15.12,15.06,15.11,1801185.0,15.07,15.12,15.06,15.11,1801185.0
2017-01-04 14:20:00,15.11,15.14,15.08,15.13,2063250.0,15.11,15.14,15.08,15.13,2063250.0
2017-01-04 14:30:00,15.13,15.18,15.12,15.15,2439150.0,15.13,15.18,15.12,15.15,2439150.0
2017-01-04 14:40:00,15.16,15.2,15.11,15.11,2973825.0,15.16,15.2,15.11,15.11,2973825.0
2017-01-04 14:50:00,15.11,15.14,15.08,15.09,1812390.0,15.11,15.14,15.08,15.09,1812390.0
2017-01-04 15:00:00,15.09,15.15,15.09,15.15,1630830.0,15.09,15.15,15.09,15.15,1630830.0
2017-01-04 15:10:00,15.15,15.15,15.06,15.08,2225460.0,15.15,15.15,15.06,15.08,2225460.0
2017-01-04 15:20:00,15.09,15.12,15.08,15.09,1972140.0,15.09,15.12,15.08,15.09,1972140.0
2017-01-04 15:30:00,15.09,15.11,15.07,15.09,2082480.0,15.09,15.11,15.07,15.09,2082480.0
2017-01-04 15:40:00,15.09,15.11,15.09,15.1,2140005.0,15.09,15.11,15.09,15.1,2140005.0
2017-01-04 15:50:00,15.1,15.13,15.1,15.13,5877600.0,15.1,15.13,15.1,15.13,5877600.0
2017-01-05 09:30:00,15.09,15.12,14.89,14.9,8069910.0,15.09,15.12,14.89,14.9,8069910.0
2017-01-05 09:40:00,14.9,14.99,14.84,14.94,6259515.0,14.9,14.99,14.84,14.94,6259515.0
2017-01-05 09:50:00,14.94,14.98,14.91,14.94,2922495.0,14.94,14.98,14.91,14.94,2922495.0
2017-01-05 10:00:00,14.96,14.97,14.87,14.87,3498315.0,14.96,14.97,14.87,14.87,3498315.0
2017-01-05 10:10:00,14.88,14.93,14.87,14.91,2524935.0,14.88,14.93,14.87,14.91,2524935.0
2017-01-05 10:20:00,14.91,14.92,14.88,14.89,831630.0,14.91,14.92,14.88,14.89,831630.0
2017-01-05 10:30:00,14.89,14.91,14.85,14.89,2396745.0,14.89,14.91,14.85,14.89,2396745.0
2017-01-05 10:40:00,14.89,14.91,14.87,14.91,1884660.0,14.89,14.91,14.87,14.91,1884660.0
2017-01-05 10:50:00,14.91,14.98,14.9,14.94,1908855.0,14.91,14.98,14.9,14.94,1908855.0
2017-01-05 11:00:00,14.94,14.95,14.88,14.91,1623255.0,14.94,14.95,14.88,14.91,1623255.0
2017-01-05 11:10:00,14.91,14.92,14.85,14.87,3840690.0,14.91,14.92,14.85,14.87,3840690.0
2017-01-05 11:20:00,14.87,14.88,14.84,14.85,1556070.0,14.87,14.88,14.84,14.85,1556070.0
2017-01-05 11:30:00,14.85,14.86,14.8,14.81,2776425.0,14.85,14.86,14.8,14.81,2776425.0
2017-01-05 11:40:00,14.81,14.84,14.8,14.84,2098005.0,14.81,14.84,14.8,14.84,2098005.0
2017-01-05 11:50:00,14.83,14.9,14.83,14.89,2143335.0,14.83,14.9,14.83,14.89,2143335.0
2017-01-05 12:00:00,14.89,14.9,14.84,14.86,1159590.0,14.89,14.9,14.84,14.86,1159590.0
2017-01-05 12:10:00,14.85,14.89,14.85,14.88,1210770.0,14.85,14.89,14.85,14.88,1210770.0
2017-01-05 12:20:00,14.88,14.88,14.82,14.87,1378215.0,14.88,14.88,14.82,14.87,1378215.0
2017-01-05 12:30:00,14.87,14.88,14.86,14.87,793245.0,14.87,14.88,14.86,14.87,793245.0
2017-01-05 12:40:00,14.87,14.91,14.87,14.9,817320.0,14.87,14.91,14.87,14.9,817320.0
2017-01-05 12:50:00,14.89,14.9,14.87,14.89,754140.0,14.89,14.9,14.87,14.89,754140.0
2017-01-05 13:00:00,14.88,14.9,14.87,14.89,590790.0,14.88,14.9,14.87,14.89,590790.0
2017-01-05 13:10:00,14.89,14.91,14.87,14.89,542430.0,14.89,14.91,14.87,14.89,542430.0
2017-01-05 13:20:00,14.88,14.92,14.87,14.92,1073250.0,14.88,14.92,14.87,14.92,1073250.0
2017-01-05 13:30:00,14.92,14.93,14.9,14.91,1043610.0,14.92,14.93,14.9,14.91,1043610.0
2017-01-05 13:40:00,14.91,14.92,14.9,14.92,588825.0,14.91,14.92,14.9,14.92,588825.0
2017-01-05 13:50:00,14.92,14.93,14.9,14.92,1025340.0,14.92,14.93,14.9,14.92,1025340.0
2017-01-05 14:00:00,14.92,15.01,14.91,15.0,2137440.0,14.92,15.01,14.91,15.0,2137440.0
2017-01-05 14:10:00,15.01,15.1,15.0,15.08,2437155.0,15.01,15.1,15.0,15.08,2437155.0
2017-01-05 14:20:00,15.08,15.13,15.07,15.12,2098785.0,15.08,15.13,15.07,15.12,2098785.0
2017-01-05 14:30:00,15.12,15.12,15.07,15.07,1372830.0,15.12,15.12,15.07,15.07,1372830.0
2017-01-05 14:40:00,15.07,15.12,15.07,15.12,1655220.0,15.07,15.12,15.07,15.12,1655220.0
2017-01-05 14:50:00,15.12,15.13,15.08,15.08,2118045.0,15.12,15.13,15.08,15.08,2118045.0
2017-01-05 15:00:00,15.08,15.11,15.08,15.1,472710.0,15.08,15.11,15.08,15.1,472710.0
2017-01-05 15:10:00,15.1,15.12,15.09,15.12,798525.0,15.1,15.12,15.09,15.12,798525.0
2017-01-05 15:20:00,15.12,15.17,15.11,15.14,2061465.0,15.12,15.17,15.11,15.14,2061465.0
2017-01-05 15:30:00,15.13,15.16,15.11,15.13,1531065.0,15.13,15.16,15.11,15.13,1531065.0
2017-01-05 15:40:00,15.14,15.14,15.1,15.1,1621200.0,15.14,15.14,15.1,15.1,1621200.0
2017-01-05 15:50:00,15.11,15.13,15.1,15.12,2880855.0,15.11,15.13,15.1,15.12,2880855.0
2017-01-06 09:30:00,15.13,15.29,15.03,15.29,5419050.0,15.13,15.29,15.03,15.29,5419050.0
2017-01-06 09:40:00,15.28,15.33,15.21,15.27,4954410.0,15.28,15.33,15.21,15.27,4954410.0
2017-01-06 09:50:00,15.28,15.35,15.25,15.32,5731905.0,15.28,15.35,15.25,15.32,5731905.0
2017-01-06 10:00:00,15.32,15.33,15.18,15.2,3542595.0,15.32,15.33,15.18,15.2,3542595.0
2017-01-06 10:10:00,15.2,15.25,15.18,15.22,1733085.0,15.2,15.25,15.18,15.22,1733085.0
2017-01-06 10:20:00,15.22,15.26,15.2,15.22,1177695.0,15.22,15.26,15.2,15.22,1177695.0
2017-01-06 10:30:00,15.21,15.22,15.17,15.19,1379955.0,15.21,15.22,15.17,15.19,1379955.0
2017-01-06 10:40:00,15.19,15.24,15.17,15.21,1303395.0,15.19,15.24,15.17,15.21,1303395.0
2017-01-06 10:50:00,15.21,15.22,15.17,15.19,1001235.0,15.21,15.22,15.17,15.19,1001235.0
2017-01-06 11:00:00,15.19,15.2,15.14,15.16,1180485.0,15.19,15.2,15.14,15.16,1180485.0
2017-01-06 11:10:00,15.16,15.17,15.09,15.1,1617420.0,15.16,15.17,15.09,15.1,1617420.0
2017-01-06 11:20:00,15.11,15.16,15.1,15.15,1334655.0,15.11,15.16,15.1,15.15,1334655.0
2017-01-06 11:30:00,15.15,15.15,15.08,15.12,1594695.0,15.15,15.15,15.08,15.12,1594695.0
2017-01-06 11:40:00,15.12,15.13,15.09,15.13,1561125.0,15.12,15.13,15.09,15.13,1561125.0
2017-01-06 11:50:00,15.13,15.18,15.11,15.16,1420485.0,15.13,15.18,15.11,15.16,1420485.0
2017-01-06 12:00:00,15.16,15.16,15.11,15.13,601020.0,15.16,15.16,15.11,15.13,601020.0
2017-01-06 12:10:00,15.13,15.16,15.11,15.15,858825.0,15.13,15.16,15.11,15.15,858825.0
2017-01-06 12:20:00,15.16,15.19,15.15,15.19,943080.0,15.16,15.19,15.15,15.19,943080.0
2017-01-06 12:30:00,15.19,15.19,15.17,15.18,421245.0,15.19,15.19,15.17,15.18,421245.0
2017-01-06 12:40:00,15.19,15.21,15.17,15.2,1124775.0,15.19,15.21,15.17,15.2,1124775.0
2017-01-06 12:50:00,15.2,15.23,15.2,15.22,986535.0,15.2,15.23,15.2,15.22,986535.0
2017-01-06 13:00:00,15.22,15.26,15.21,15.21,1294830.0,15.22,15.26,15.21,15.21,1294830.0
2017-01-06 13:10:00,15.21,15.23,15.19,15.21,885030.0,15.21,15.23,15.19,15.21,885030.0
2017-01-06 13:20:00,15.21,15.23,15.19,15.21,1115850.0,15.21,15.23,15.19,15.21,1115850.0
2017-01-06 13:30:00,15.2,15.27,15.2,15.27,1903845.0,15.2,15.27,15.2,15.27,1903845.0
2017-01-06 13:40:00,15.27,15.27,15.22,15.23,953955.0,15.27,15.27,15.22,15.23,953955.0
2017-01-06 13:50:00,15.24,15.24,15.19,15.19,1432455.0,15.24,15.24,15.19,15.19,1432455.0
2017-01-06 14:00:00,15.19,15.24,15.16,15.24,1719750.0,15.19,15.24,15.16,15.24,1719750.0
2017-01-06 14:10:00,15.23,15.27,15.23,15.26,938625.0,15.23,15.27,15.23,15.26,938625.0
2017-01-06 14:20:00,15.26,15.31,15.25,15.28,2460840.0,15.26,15.31,15.25,15.28,2460840.0
2017-01-06 14:30:00,15.29,15.31,15.28,15.31,1460940.0,15.29,15.31,15.28,15.31,1460940.0
2017-01-06 14:40:00,15.3,15.32,15.28,15.28,1674270.0,15.3,15.32,15.28,15.28,1674270.0
2017-01-06 14:50:00,15.28,15.33,15.28,15.32,1740750.0,15.28,15.33,15.28,15.32,1740750.0
2017-01-06 15:00:00,15.32,15.34,15.31,15.33,2576400.0,15.32,15.34,15.31,15.33,2576400.0
2017-01-06 15:10:00,15.33,15.35,15.31,15.33,2344485.0,15.33,15.35,15.31,15.33,2344485.0
2017-01-06 15:20:00,15.33,15.35,15.31,15.32,1522440.0,15.33,15.35,15.31,15.32,1522440.0
2017-01-06 15:30:00,15.33,15.33,15.28,15.29,1850400.0,15.33,15.33,15.28,15.29,1850400.0
2017-01-06 15:40:00,15.3,15.31,15.28,15.31,1796580.0,15.3,15.31,15.28,15.31,1796580.0
2017-01-06 15:50:00,15.31,15.31,15.24,15.27,3611865.0,15.31,15.31,15.24,15.27,3611865.0
2017-01-09 09:30:00,15.26,15.33,15.21,15.32,3093465.0,15.26,15.33,15.21,15.32,3093465.0
2017-01-09 09:40:00,15.32,15.32,15.2,15.25,2706360.0,15.32,15.32,15.2,15.25,2706360.0
2017-01-09 09:50:00,15.24,15.3,15.23,15.28,2983875.0,15.24,15.3,15.23,15.28,2983875.0
2017-01-09 10:00:00,15.28,15.29,15.23,15.25,1805595.0,15.28,15.29,15.23,15.25,1805595.0
2017-01-09 10:10:00,15.25,15.3,15.24,15.29,1434840.0,15.25,15.3,15.24,15.29,1434840.0
2017-01-09 10:20:00,15.29,15.37,15.29,15.34,2863875.0,15.29,15.37,15.29,15.34,2863875.0
2017-01-09 10:30:00,15.34,15.37,15.31,15.34,1253985.0,15.34,15.37,15.31,15.34,1253985.0
2017-01-09 10:40:00,15.34,15.35,15.28,15.34,1810680.0,15.34,15.35,15.28,15.34,1810680.0
2017-01-09 10:50:00,15.34,15.35,15.32,15.34,906585.0,15.34,15.35,15.32,15.34,906585.0
2017-01-09 11:00:00,15.34,15.41,15.31,15.38,2466090.0,15.34,15.41,15.31,15.38,2466090.0
2017-01-09 11:10:00,15.37,15.42,15.36,15.39,1514025.0,15.37,15.42,15.36,15.39,1514025.0
2017-01-09 11:20:00,15.39,15.4,15.37,15.39,1080315.0,15.39,15.4,15.37,15.39,1080315.0
2017-01-09 11:30:00,15.39,15.4,15.37,15.38,587340.0,15.39,15.4,15.37,15.38,587340.0
2017-01-09 11:40:00,15.38,15.39,15.33,15.38,1015740.0,15.38,15.39,15.33,15.38,1015740.0
2017-01-09 11:50:00,15.39,15.4,15.37,15.39,745485.0,15.39,15.4,15.37,15.39,745485.0
2017-01-09 12:00:00,15.39,15.4,15.36,15.39,647070.0,15.39,15.4,15.36,15.39,647070.0
2017-01-09 12:10:00,15.39,15.41,15.37,15.4,587295.0,15.39,15.41,15.37,15.4,587295.0
2017-01-09 12:20:00,15.4,15.45,15.4,15.45,1746330.0,15.4,15.45,15.4,15.45,1746330.0
2017-01-09 12:30:00,15.44,15.45,15.42,15.42,601950.0,15.44,15.45,15.42,15.42,601950.0
2017-01-09 12:40:00,15.42,15.45,15.42,15.44,482250.0,15.42,15.45,15.42,15.44,482250.0
2017-01-09 12:50:00,15.43,15.45,15.42,15.42,284610.0,15.43,15.45,15.42,15.42,284610.0
2017-01-09 13:00:00,15.42,15.43,15.39,15.42,789045.0,15.42,15.43,15.39,15.42,789045.0
2017-01-09 13:10:00,15.42,15.42,15.4,15.41,305115.0,15.42,15.42,15.4,15.41,305115.0
2017-01-09 13:20:00,15.41,15.43,15.38,15.4,794505.0,15.41,15.43,15.38,15.4,794505.0
2017-01-09 13:30:00,15.4,15.4,15.38,15.39,501120.0,15.4,15.4,15.38,15.39,501120.0
2017-01-09 13:40:00,15.39,15.4,15.35,15.37,919500.0,15.39,15.4,15.35,15.37,919500.0
2017-01-09 13:50:00,15.37,15.37,15.31,15.33,1092360.0,15.37,15.37,15.31,15.33,1092360.0
2017-01-09 14:00:00,15.33,15.33,15.31,15.33,865515.0,15.33,15.33,15.31,15.33,865515.0
2017-01-09 14:10:00,15.33,15.34,15.3,15.34,1199865.0,15.33,15.34,15.3,15.34,1199865.0
2017-01-09 14:20:00,15.34,15.36,15.33,15.36,630060.0,15.34,15.36,15.33,15.36,630060.0
2017-01-09 14:30:00,15.36,15.36,15.33,15.35,1052775.0,15.36,15.36,15.33,15.35,1052775.0
2017-01-09 14:40:00,15.35,15.39,15.35,15.38,1002120.0,15.35,15.39,15.35,15.38,1002120.0
2017-01-09 14:50:00,15.38,15.4,15.38,15.4,1152930.0,15.38,15.4,15.38,15.4,1152930.0
2017-01-09 15:00:00,15.39,15.44,15.38,15.44,1131405.0,15.39,15.44,15.38,15.44,1131405.0
2017-01-09 15:10:00,15.44,15.46,15.42,15.44,1514130.0,15.44,15.46,15.42,15.44,1514130.0
2017-01-09 15:20:00,15.44,15.46,15.43,15.45,1396905.0,15.44,15.46,15.43,15.45,1396905.0
2017-01-09 15:30:00,15.45,15.45,15.41,15.41,1094205.0,15.45,15.45,15.41,15.41,1094205.0
2017-01-09 15:40:00,15.41,15.43,15.41,15.42,1671135.0,15.41,15.43,15.41,15.42,1671135.0
2017-01-09 15:50:00,15.43,15.44,15.4,15.42,1748715.0,15.43,15.44,15.4,15.42,1748715.0
2017-01-10 09:30:00,15.47,15.47,15.36,15.38,3032880.0,15.47,15.47,15.36,15.38,3032880.0
2017-01-10 09:40:00,15.38,15.38,15.29,15.31,2037285.0,15.38,15.38,15.29,15.31,2037285.0
2017-01-10 09:50:00,15.31,15.35,15.3,15.33,1448355.0,15.31,15.35,15.3,15.33,1448355.0
2017-01-10 10:00:00,15.32,15.33,15.29,15.29,1381065.0,15.32,15.33,15.29,15.29,1381065.0
2017-01-10 10:10:00,15.29,15.34,15.29,15.33,1687425.0,15.29,15.34,15.29,15.33,1687425.0
2017-01-10 10:20:00,15.33,15.35,15.3,15.3,1059810.0,15.33,15.35,15.3,15.3,1059810.0
2017-01-10 10:30:00,15.3,15.3,15.24,15.3,2043795.0,15.3,15.3,15.24,15.3,2043795.0
2017-01-10 10:40:00,15.3,15.3,15.28,15.29,859980.0,15.3,15.3,15.28,15.29,859980.0
2017-01-10 10:50:00,15.29,15.29,15.23,15.24,861675.0,15.29,15.29,15.23,15.24,861675.0
2017-01-10 11:00:00,15.24,15.25,15.18,15.2,2491770.0,15.24,15.25,15.18,15.2,2491770.0
2017-01-10 11:10:00,15.19,15.26,15.19,15.22,1215855.0,15.19,15.26,15.19,15.22,1215855.0
2017-01-10 11:20:00,15.22,15.26,15.22,15.22,688935.0,15.22,15.26,15.22,15.22,688935.0
2017-01-10 11:30:00,15.23,15.25,15.23,15.24,412095.0,15.23,15.25,15.23,15.24,412095.0
2017-01-10 11:40:00,15.24,15.24,15.21,15.24,672465.0,15.24,15.24,15.21,15.24,672465.0
2017-01-10 11:50:00,15.24,15.25,15.22,15.23,580440.0,15.24,15.25,15.22,15.23,580440.0
2017-01-10 12:00:00,15.22,15.22,15.18,15.18,1121415.0,15.22,15.22,15.18,15.18,1121415.0
2017-01-10 12:10:00,15.18,15.19,15.13,15.13,1946340.0,15.18,15.19,15.13,15.13,1946340.0
2017-01-10 12:20:00,15.13,15.18,15.13,15.17,1657785.0,15.13,15.18,15.13,15.17,1657785.0
2017-01-10 12:30:00,15.17,15.18,15.13,15.14,1354770.0,15.17,15.18,15.13,15.14,1354770.0
2017-01-10 12:40:00,15.14,15.17,15.14,15.15,967200.0,15.14,15.17,15.14,15.15,967200.0
2017-01-10 12:50:00,15.15,15.19,15.15,15.19,636735.0,15.15,15.19,15.15,15.19,636735.0
2017-01-10 13:00:00,15.19,15.26,15.19,15.23,1439745.0,15.19,15.26,15.19,15.23,1439745.0
2017-01-10 13:10:00,15.23,15.24,15.22,15.24,529275.0,15.23,15.24,15.22,15.24,529275.0
2017-01-10 13:20:00,15.23,15.25,15.2,15.24,566430.0,15.23,15.25,15.2,15.24,566430.0
2017-01-10 13:30:00,15.24,15.28,15.22,15.26,1359300.0,15.24,15.28,15.22,15.26,1359300.0
2017-01-10 13:40:00,15.26,15.26,15.22,15.23,590985.0,15.26,15.26,15.22,15.23,590985.0
2017-01-10 13:50:00,15.23,15.24,15.17,15.18,980370.0,15.23,15.24,15.17,15.18,980370.0
2017-01-10 14:00:00,15.18,15.21,15.18,15.19,739950.0,15.18,15.21,15.18,15.19,739950.0
2017-01-10 14:10:00,15.19,15.23,15.18,15.22,889080.0,15.19,15.23,15.18,15.22,889080.0
2017-01-10 14:20:00,15.22,15.24,15.21,15.22,584790.0,15.22,15.24,15.21,15.22,584790.0
2017-01-10 14:30:00,15.22,15.27,15.22,15.26,1094625.0,15.22,15.27,15.22,15.26,1094625.0
2017-01-10 14:40:00,15.26,15.28,15.25,15.26,847140.0,15.26,15.28,15.25,15.26,847140.0
2017-01-10 14:50:00,15.26,15.27,15.25,15.26,703455.0,15.26,15.27,15.25,15.26,703455.0
2017-01-10 15:00:00,15.26,15.29,15.25,15.28,882780.0,15.26,15.29,15.25,15.28,882780.0
2017-01-10 15:10:00,15.28,15.3,15.27,15.29,837300.0,15.28,15.3,15.27,15.29,837300.0
2017-01-10 15:20:00,15.29,15.3,15.28,15.29,1301655.0,15.29,15.3,15.28,15.29,1301655.0
2017-01-10 15:30:00,15.29,15.33,15.28,15.32,1428570.0,15.29,15.33,15.28,15.32,1428570.0
2017-01-10 15:40:00,15.32,15.33,15.32,15.33,1246005.0,15.32,15.33,15.32,15.33,1246005.0
2017-01-10 15:50:00,15.33,15.33,15.3,15.32,2297445.0,15.33,15.33,15.3,15.32,2297445.0
2017-01-11 09:30:00,15.27,15.3,15.17,15.18,2710590.0,15.27,15.3,15.17,15.18,2710590.0
2017-01-11 09:40:00,15.18,15.22,15.15,15.21,2330115.0,15.18,15.22,15.15,15.21,2330115.0
2017-01-11 09:50:00,15.19,15.21,15.14,15.16,992595.0,15.19,15.21,15.14,15.16,992595.0
2017-01-11 10:00:00,15.17,15.19,15.15,15.16,846480.0,15.17,15.19,15.15,15.16,846480.0
2017-01-11 10:10:00,15.16,15.18,15.15,15.17,965340.0,15.16,15.18,15.15,15.17,965340.0
2017-01-11 10:20:00,15.17,15.25,15.16,15.25,2254695.0,15.17,15.25,15.16,15.25,2254695.0
2017-01-11 10:30:00,15.24,15.25,15.18,15.18,1070295.0,15.24,15.25,15.18,15.18,1070295.0
2017-01-11 10:40:00,15.19,15.21,15.16,15.18,862830.0,15.19,15.21,15.16,15.18,862830.0
2017-01-11 10:50:00,15.18,15.19,15.15,15.16,559440.0,15.18,15.19,15.15,15.16,559440.0
2017-01-11 11:00:00,15.16,15.22,15.16,15.22,1477695.0,15.16,15.22,15.16,15.22,1477695.0
2017-01-11 11:10:00,15.22,15.22,15.17,15.18,1107345.0,15.22,15.22,15.17,15.18,1107345.0
2017-01-11 11:20:00,15.18,15.2,15.13,15.14,1118295.0,15.18,15.2,15.13,15.14,1118295.0
2017-01-11 11:30:00,15.14,15.16,15.12,15.14,1014195.0,15.14,15.16,15.12,15.14,1014195.0
2017-01-11 11:40:00,15.15,15.2,15.14,15.18,982980.0,15.15,15.2,15.14,15.18,982980.0
2017-01-11 11:50:00,15.17,15.2,15.17,15.19,865440.0,15.17,15.2,15.17,15.19,865440.0
2017-01-11 12:00:00,15.19,15.19,15.13,15.13,1106025.0,15.19,15.19,15.13,15.13,1106025.0
2017-01-11 12:10:00,15.13,15.15,15.11,15.14,1245225.0,15.13,15.15,15.11,15.14,1245225.0
2017-01-11 12:20:00,15.14,15.16,15.13,15.15,1208025.0,15.14,15.16,15.13,15.15,1208025.0
2017-01-11 12:30:00,15.15,15.16,15.13,15.15,1237755.0,15.15,15.16,15.13,15.15,1237755.0
2017-01-11 12:40:00,15.15,15.16,15.12,15.15,617640.0,15.15,15.16,15.12,15.15,617640.0
2017-01-11 12:50:00,15.15,15.18,15.14,15.17,1082085.0,15.15,15.18,15.14,15.17,1082085.0
2017-01-11 13:00:00,15.18,15.19,15.15,15.18,658170.0,15.18,15.19,15.15,15.18,658170.0
2017-01-11 13:10:00,15.19,15.19,15.15,15.16,528630.0,15.19,15.19,15.15,15.16,528630.0
2017-01-11 13:20:00,15.16,15.19,15.14,15.14,254250.0,15.16,15.19,15.14,15.14,254250.0
2017-01-11 13:30:00,15.14,15.17,15.14,15.16,310860.0,15.14,15.17,15.14,15.16,310860.0
2017-01-11 13:40:00,15.16,15.19,15.15,15.17,650715.0,15.16,15.19,15.15,15.17,650715.0
2017-01-11 13:50:00,15.18,15.21,15.17,15.21,987000.0,15.18,15.21,15.17,15.21,987000.0
2017-01-11 14:00:00,15.21,15.25,15.19,15.25,1621065.0,15.21,15.25,15.19,15.25,1621065.0
2017-01-11 14:10:00,15.24,15.28,15.24,15.26,1566675.0,15.24,15.28,15.24,15.26,1566675.0
2017-01-11 14:20:00,15.26,15.27,15.21,15.26,1265655.0,15.26,15.27,15.21,15.26,1265655.0
2017-01-11 14:30:00,15.26,15.27,15.24,15.26,1422420.0,15.26,15.27,15.24,15.26,1422420.0
2017-01-11 14:40:00,15.25,15.26,15.24,15.25,708000.0,15.25,15.26,15.24,15.25,708000.0
2017-01-11 14:50:00,15.25,15.31,15.25,15.31,1546560.0,15.25,15.31,15.25,15.31,1546560.0
2017-01-11 15:00:00,15.31,15.31,15.27,15.28,847650.0,15.31,15.31,15.27,15.28,847650.0
2017-01-11 15:10:00,15.28,15.31,15.28,15.31,1280805.0,15.28,15.31,15.28,15.31,1280805.0
2017-01-11 15:20:00,15.31,15.31,15.3,15.31,929595.0,15.31,15.31,15.3,15.31,929595.0
2017-01-11 15:30:00,15.31,15.33,15.31,15.33,1656795.0,15.31,15.33,15.31,15.33,1656795.0
2017-01-11 15:40:00,15.33,15.33,15.32,15.33,1397220.0,15.33,15.33,15.32,15.33,1397220.0
2017-01-11 15:50:00,15.33,15.33,15.3,15.32,1794675.0,15.33,15.33,15.3,15.32,1794675.0
2017-01-12 09:30:00,15.27,15.3,15.23,15.27,1539735.0,15.27,15.3,15.23,15.27,1539735.0
2017-01-12 09:40:00,15.26,15.29,15.22,15.23,724920.0,15.26,15.29,15.22,15.23,724920.0
2017-01-12 09:50:00,15.22,15.22,15.12,15.13,3034470.0,15.22,15.22,15.12,15.13,3034470.0
2017-01-12 10:00:00,15.14,15.17,15.12,15.13,1697370.0,15.14,15.17,15.12,15.13,1697370.0
2017-01-12 10:10:00,15.13,15.15,15.06,15.07,3794805.0,15.13,15.15,15.06,15.07,3794805.0
2017-01-12 10:20:00,15.08,15.12,15.04,15.07,2387475.0,15.08,15.12,15.04,15.07,2387475.0
2017-01-12 10:30:00,15.07,15.13,15.06,15.11,2366325.0,15.07,15.13,15.06,15.11,2366325.0
2017-01-12 10:40:00,15.11,15.17,15.1,15.14,1049445.0,15.11,15.17,15.1,15.14,1049445.0
2017-01-12 10:50:00,15.15,15.17,15.11,15.14,1243485.0,15.15,15.17,15.11,15.14,1243485.0
2017-01-12 11:00:00,15.14,15.17,15.12,15.15,1324605.0,15.14,15.17,15.12,15.15,1324605.0
2017-01-12 11:10:00,15.15,15.22,15.14,15.18,1721235.0,15.15,15.22,15.14,15.18,1721235.0
2017-01-12 11:20:00,15.18,15.2,15.14,15.19,980970.0,15.18,15.2,15.14,15.19,980970.0
2017-01-12 11:30:00,15.19,15.22,15.17,15.2,929790.0,15.19,15.22,15.17,15.2,929790.0
2017-01-12 11:40:00,15.2,15.24,15.19,15.21,930075.0,15.2,15.24,15.19,15.21,930075.0
2017-01-12 11:50:00,15.21,15.23,15.18,15.21,677970.0,15.21,15.23,15.18,15.21,677970.0
2017-01-12 12:00:00,15.21,15.22,15.18,15.21,787950.0,15.21,15.22,15.18,15.21,787950.0
2017-01-12 12:10:00,15.21,15.23,15.21,15.22,1203150.0,15.21,15.23,15.21,15.22,1203150.0
2017-01-12 12:20:00,15.22,15.25,15.21,15.23,987885.0,15.22,15.25,15.21,15.23,987885.0
2017-01-12 12:30:00,15.24,15.25,15.23,15.24,732540.0,15.24,15.25,15.23,15.24,732540.0
2017-01-12 12:40:00,15.24,15.27,15.23,15.24,1330455.0,15.24,15.27,15.23,15.24,1330455.0
2017-01-12 12:50:00,15.25,15.27,15.24,15.27,458115.0,15.25,15.27,15.24,15.27,458115.0
2017-01-12 13:00:00,15.27,15.28,15.26,15.27,582240.0,15.27,15.28,15.26,15.27,582240.0
2017-01-12 13:10:00,15.28,15.3,15.26,15.29,1031715.0,15.28,15.3,15.26,15.29,1031715.0
2017-01-12 13:20:00,15.29,15.32,15.26,15.28,1189920.0,15.29,15.32,15.26,15.28,1189920.0
2017-01-12 13:30:00,15.29,15.31,15.28,15.31,655665.0,15.29,15.31,15.28,15.31,655665.0
2017-01-12 13:40:00,15.3,15.37,15.3,15.36,1907295.0,15.3,15.37,15.3,15.36,1907295.0
2017-01-12 13:50:00,15.35,15.38,15.33,15.34,1444785.0,15.35,15.38,15.33,15.34,1444785.0
2017-01-12 14:00:00,15.34,15.35,15.32,15.34,904260.0,15.34,15.35,15.32,15.34,904260.0
2017-01-12 14:10:00,15.34,15.35,15.32,15.32,827085.0,15.34,15.35,15.32,15.32,827085.0
2017-01-12 14:20:00,15.33,15.35,15.32,15.34,635535.0,15.33,15.35,15.32,15.34,635535.0
2017-01-12 14:30:00,15.33,15.35,15.33,15.34,900390.0,15.33,15.35,15.33,15.34,900390.0
2017-01-12 14:40:00,15.34,15.35,15.3,15.3,750270.0,15.34,15.35,15.3,15.3,750270.0
2017-01-12 14:50:00,15.3,15.33,15.3,15.31,566460.0,15.3,15.33,15.3,15.31,566460.0
2017-01-12 15:00:00,15.31,15.32,15.3,15.3,509790.0,15.31,15.32,15.3,15.3,509790.0
2017-01-12 15:10:00,15.31,15.33,15.31,15.32,621090.0,15.31,15.33,15.31,15.32,621090.0
2017-01-12 15:20:00,15.32,15.33,15.31,15.31,562230.0,15.32,15.33,15.31,15.31,562230.0
2017-01-12 15:30:00,15.32,15.33,15.31,15.32,647415.0,15.32,15.33,15.31,15.32,647415.0
2017-01-12 15:40:00,15.32,15.32,15.31,15.31,1059885.0,15.32,15.32,15.31,15.31,1059885.0
2017-01-12 15:50:00,15.31,15.32,15.3,15.31,2473140.0,15.31,15.32,15.3,15.31,2473140.0
2017-01-13 09:30:00,15.33,15.48,15.31,15.48,5055180.0,15.33,15.48,15.31,15.48,5055180.0
2017-01-13 09:40:00,15.47,15.71,15.47,15.68,9958155.0,15.47,15.71,15.47,15.68,9958155.0
2017-01-13 09:50:00,15.68,15.68,15.6,15.63,4104480.0,15.68,15.68,15.6,15.63,4104480.0
2017-01-13 10:00:00,15.62,15.63,15.51,15.57,2975295.0,15.62,15.63,15.51,15.57,2975295.0
2017-01-13 10:10:00,15.57,15.62,15.57,15.61,2416380.0,15.57,15.62,15.57,15.61,2416380.0
2017-01-13 10:20:00,15.61,15.69,15.58,15.68,3321675.0,15.61,15.69,15.58,15.68,3321675.0
2017-01-13 10:30:00,15.68,15.7,15.61,15.62,2189910.0,15.68,15.7,15.61,15.62,2189910.0
2017-01-13 10:40:00,15.62,15.63,15.58,15.61,1744335.0,15.62,15.63,15.58,15.61,1744335.0
2017-01-13 10:50:00,15.61,15.62,15.58,15.62,1604745.0,15.61,15.62,15.58,15.62,1604745.0
2017-01-13 11:00:00,15.62,15.62,15.58,15.61,1140915.0,15.62,15.62,15.58,15.61,1140915.0
2017-01-13 11:10:00,15.61,15.67,15.61,15.65,1738680.0,15.61,15.67,15.61,15.65,1738680.0
2017-01-13 11:20:00,15.65,15.73,15.65,15.72,2801115.0,15.65,15.73,15.65,15.72,2801115.0
2017-01-13 11:30:00,15.72,15.73,15.69,15.72,1011315.0,15.72,15.73,15.69,15.72,1011315.0
2017-01-13 11:40:00,15.72,15.72,15.67,15.67,1031235.0,15.72,15.72,15.67,15.67,1031235.0
2017-01-13 11:50:00,15.67,15.69,15.66,15.68,916935.0,15.67,15.69,15.66,15.68,916935.0
2017-01-13 12:00:00,15.69,15.71,15.65,15.65,629640.0,15.69,15.71,15.65,15.65,629640.0
2017-01-13 12:10:00,15.65,15.66,15.62,15.65,904575.0,15.65,15.66,15.62,15.65,904575.0
2017-01-13 12:20:00,15.66,15.66,15.62,15.62,518595.0,15.66,15.66,15.62,15.62,518595.0
2017-01-13 12:30:00,15.62,15.67,15.61,15.65,789600.0,15.62,15.67,15.61,15.65,789600.0
2017-01-13 12:40:00,15.64,15.66,15.62,15.65,709155.0,15.64,15.66,15.62,15.65,709155.0
2017-01-13 12:50:00,15.66,15.66,15.63,15.66,498150.0,15.66,15.66,15.63,15.66,498150.0
2017-01-13 13:00:00,15.65,15.66,15.64,15.66,495645.0,15.65,15.66,15.64,15.66,495645.0
2017-01-13 13:10:00,15.65,15.69,15.65,15.69,660810.0,15.65,15.69,15.65,15.69,660810.0
2017-01-13 13:20:00,15.68,15.71,15.68,15.69,1465785.0,15.68,15.71,15.68,15.69,1465785.0
2017-01-13 13:30:00,15.68,15.69,15.66,15.66,616290.0,15.68,15.69,15.66,15.66,616290.0
2017-01-13 13:40:00,15.66,15.69,15.66,15.69,712455.0,15.66,15.69,15.66,15.69,712455.0
2017-01-13 13:50:00,15.68,15.68,15.66,15.66,530550.0,15.68,15.68,15.66,15.66,530550.0
2017-01-13 14:00:00,15.66,15.73,15.65,15.72,1698435.0,15.66,15.73,15.65,15.72,1698435.0
2017-01-13 14:10:00,15.72,15.75,15.7,15.74,2164485.0,15.72,15.75,15.7,15.74,2164485.0
2017-01-13 14:20:00,15.74,15.74,15.72,15.73,1220190.0,15.74,15.74,15.72,15.73,1220190.0
2017-01-13 14:30:00,15.73,15.77,15.73,15.77,1787400.0,15.73,15.77,15.73,15.77,1787400.0
2017-01-13 14:40:00,15.77,15.79,15.74,15.77,1590060.0,15.77,15.79,15.74,15.77,1590060.0
2017-01-13 14:50:00,15.77,15.8,15.75,15.8,1900875.0,15.77,15.8,15.75,15.8,1900875.0
2017-01-13 15:00:00,15.8,15.8,15.76,15.78,1293555.0,15.8,15.8,15.76,15.78,1293555.0
2017-01-13 15:10:00,15.78,15.82,15.78,15.81,1677690.0,15.78,15.82,15.78,15.81,1677690.0
2017-01-13 15:20:00,15.81,15.84,15.79,15.8,3027690.0,15.81,15.84,15.79,15.8,3027690.0
2017-01-13 15:30:00,15.8,15.83,15.79,15.81,2662365.0,15.8,15.83,15.79,15.81,2662365.0
2017-01-13 15:40:00,15.82,15.86,15.82,15.85,3937800.0,15.82,15.86,15.82,15.85,3937800.0
2017-01-13 15:50:00,15.85,15.85,15.82,15.85,5875470.0,15.85,15.85,15.82,15.85,5875470.0
2017-01-17 09:30:00,15.8,16.0,15.78,15.89,9549705.0,15.8,16.0,15.78,15.89,9549705.0
2017-01-17 09:40:00,15.89,15.95,15.85,15.94,3849495.0,15.89,15.95,15.85,15.94,3849495.0
2017-01-17 09:50:00,15.94,15.96,15.74,15.74,4644960.0,15.94,15.96,15.74,15.74,4644960.0
2017-01-17 10:00:00,15.75,15.76,15.62,15.73,4561470.0,15.75,15.76,15.62,15.73,4561470.0
2017-01-17 10:10:00,15.74,15.74,15.67,15.69,2268540.0,15.74,15.74,15.67,15.69,2268540.0
2017-01-17 10:20:00,15.7,15.78,15.69,15.72,2326395.0,15.7,15.78,15.69,15.72,2326395.0
2017-01-17 10:30:00,15.73,15.77,15.72,15.75,1304100.0,15.73,15.77,15.72,15.75,1304100.0
2017-01-17 10:40:00,15.76,15.83,15.75,15.83,1783125.0,15.76,15.83,15.75,15.83,1783125.0
2017-01-17 10:50:00,15.82,15.82,15.72,15.75,1963485.0,15.82,15.82,15.72,15.75,1963485.0
2017-01-17 11:00:00,15.74,15.76,15.71,15.74,814530.0,15.74,15.76,15.71,15.74,814530.0
2017-01-17 11:10:00,15.73,15.74,15.69,15.72,1184145.0,15.73,15.74,15.69,15.72,1184145.0
2017-01-17 11:20:00,15.73,15.73,15.69,15.73,651540.0,15.73,15.73,15.69,15.73,651540.0
2017-01-17 11:30:00,15.73,15.74,15.71,15.72,664485.0,15.73,15.74,15.71,15.72,664485.0
2017-01-17 11:40:00,15.72,15.73,15.71,15.72,316980.0,15.72,15.73,15.71,15.72,316980.0
2017-01-17 11:50:00,15.72,15.74,15.71,15.71,488580.0,15.72,15.74,15.71,15.71,488580.0
2017-01-17 12:00:00,15.72,15.77,15.71,15.77,685845.0,15.72,15.77,15.71,15.77,685845.0
2017-01-17 12:10:00,15.77,15.8,15.76,15.79,1394070.0,15.77,15.8,15.76,15.79,1394070.0
2017-01-17 12:20:00,15.78,15.8,15.74,15.79,898890.0,15.78,15.8,15.74,15.79,898890.0
2017-01-17 12:30:00,15.79,15.8,15.75,15.75,872565.0,15.79,15.8,15.75,15.75,872565.0
2017-01-17 12:40:00,15.75,15.83,15.75,15.81,1049400.0,15.75,15.83,15.75,15.81,1049400.0
2017-01-17 12:50:00,15.8,15.82,15.78,15.79,863595.0,15.8,15.82,15.78,15.79,863595.0
2017-01-17 13:00:00,15.8,15.85,15.78,15.85,1217610.0,15.8,15.85,15.78,15.85,1217610.0
2017-01-17 13:10:00,15.84,15.85,15.81,15.82,916350.0,15.84,15.85,15.81,15.82,916350.0
2017-01-17 13:20:00,15.82,15.82,15.78,15.8,771075.0,15.82,15.82,15.78,15.8,771075.0
2017-01-17 13:30:00,15.79,15.8,15.77,15.78,435810.0,15.79,15.8,15.77,15.78,435810.0
2017-01-17 13:40:00,15.78,15.8,15.73,15.77,1168260.0,15.78,15.8,15.73,15.77,1168260.0
2017-01-17 13:50:00,15.78,15.78,15.73,15.76,1015995.0,15.78,15.78,15.73,15.76,1015995.0
2017-01-17 14:00:00,15.77,15.78,15.76,15.77,428850.0,15.77,15.78,15.76,15.77,428850.0
2017-01-17 14:10:00,15.77,15.77,15.73,15.74,721485.0,15.77,15.77,15.73,15.74,721485.0
2017-01-17 14:20:00,15.74,15.74,15.72,15.72,676275.0,15.74,15.74,15.72,15.72,676275.0
2017-01-17 14:30:00,15.72,15.75,15.72,15.74,620610.0,15.72,15.75,15.72,15.74,620610.0
2017-01-17 14:40:00,15.74,15.76,15.72,15.74,579615.0,15.74,15.76,15.72,15.74,579615.0
2017-01-17 14:50:00,15.74,15.75,15.72,15.75,714030.0,15.74,15.75,15.72,15.75,714030.0
2017-01-17 15:00:00,15.75,15.75,15.73,15.73,459045.0,15.75,15.75,15.73,15.73,459045.0
2017-01-17 15:10:00,15.73,15.75,15.73,15.73,712305.0,15.73,15.75,15.73,15.73,712305.0
2017-01-17 15:20:00,15.73,15.76,15.73,15.75,737580.0,15.73,15.76,15.73,15.75,737580.0
2017-01-17 15:30:00,15.75,15.77,15.74,15.76,885510.0,15.75,15.77,15.74,15.76,885510.0
2017-01-17 15:40:00,15.75,15.77,15.71,15.71,1348335.0,15.75,15.77,15.71,15.71,1348335.0
2017-01-17 15:50:00,15.71,15.73,15.69,15.72,3107220.0,15.71,15.73,15.69,15.72,3107220.0
2017-01-18 09:30:00,15.78,15.9,15.74,15.84,3752385.0,15.78,15.9,15.74,15.84,3752385.0
2017-01-18 09:40:00,15.84,15.94,15.81,15.93,3383610.0,15.84,15.94,15.81,15.93,3383610.0
2017-01-18 09:50:00,15.92,15.95,15.88,15.95,3090000.0,15.92,15.95,15.88,15.95,3090000.0
2017-01-18 10:00:00,15.94,15.98,15.86,15.87,3140535.0,15.94,15.98,15.86,15.87,3140535.0
2017-01-18 10:10:00,15.86,15.91,15.86,15.91,1301850.0,15.86,15.91,15.86,15.91,1301850.0
2017-01-18 10:20:00,15.9,15.91,15.84,15.86,1556520.0,15.9,15.91,15.84,15.86,1556520.0
2017-01-18 10:30:00,15.85,15.91,15.84,15.87,1113795.0,15.85,15.91,15.84,15.87,1113795.0
2017-01-18 10:40:00,15.87,15.87,15.81,15.82,1023435.0,15.87,15.87,15.81,15.82,1023435.0
2017-01-18 10:50:00,15.81,15.84,15.78,15.81,1173765.0,15.81,15.84,15.78,15.81,1173765.0
2017-01-18 11:00:00,15.81,15.85,15.79,15.84,1138200.0,15.81,15.85,15.79,15.84,1138200.0
2017-01-18 11:10:00,15.84,15.85,15.82,15.82,855150.0,15.84,15.85,15.82,15.82,855150.0
2017-01-18 11:20:00,15.82,15.83,15.79,15.79,1347195.0,15.82,15.83,15.79,15.79,1347195.0
2017-01-18 11:30:00,15.79,15.82,15.76,15.76,1090920.0,15.79,15.82,15.76,15.76,1090920.0
2017-01-18 11:40:00,15.76,15.81,15.75,15.76,1199580.0,15.76,15.81,15.75,15.76,1199580.0
2017-01-18 11:50:00,15.76,15.79,15.72,15.73,1032510.0,15.76,15.79,15.72,15.73,1032510.0
2017-01-18 12:00:00,15.72,15.74,15.71,15.74,1054485.0,15.72,15.74,15.71,15.74,1054485.0
2017-01-18 12:10:00,15.74,15.81,15.74,15.8,1542000.0,15.74,15.81,15.74,15.8,1542000.0
2017-01-18 12:20:00,15.81,15.84,15.79,15.82,1208805.0,15.81,15.84,15.79,15.82,1208805.0
2017-01-18 12:30:00,15.81,15.87,15.81,15.87,1240125.0,15.81,15.87,15.81,15.87,1240125.0
2017-01-18 12:40:00,15.87,15.9,15.82,15.82,1255740.0,15.87,15.9,15.82,15.82,1255740.0
2017-01-18 12:50:00,15.82,15.84,15.79,15.83,842685.0,15.82,15.84,15.79,15.83,842685.0
2017-01-18 13:00:00,15.84,15.87,15.83,15.86,494625.0,15.84,15.87,15.83,15.86,494625.0
2017-01-18 13:10:00,15.85,15.87,15.84,15.86,591360.0,15.85,15.87,15.84,15.86,591360.0
2017-01-18 13:20:00,15.87,15.87,15.84,15.85,365280.0,15.87,15.87,15.84,15.85,365280.0
2017-01-18 13:30:00,15.85,15.88,15.85,15.87,384000.0,15.85,15.88,15.85,15.87,384000.0
2017-01-18 13:40:00,15.87,15.89,15.86,15.88,365370.0,15.87,15.89,15.86,15.88,365370.0
2017-01-18 13:50:00,15.88,15.89,15.85,15.85,591390.0,15.88,15.89,15.85,15.85,591390.0
2017-01-18 14:00:00,15.85,15.89,15.83,15.88,579690.0,15.85,15.89,15.83,15.88,579690.0
2017-01-18 14:10:00,15.88,15.92,15.87,15.92,1067715.0,15.88,15.92,15.87,15.92,1067715.0
2017-01-18 14:20:00,15.91,15.92,15.88,15.89,659055.0,15.91,15.92,15.88,15.89,659055.0
2017-01-18 14:30:00,15.89,15.92,15.88,15.91,653685.0,15.89,15.92,15.88,15.91,653685.0
2017-01-18 14:40:00,15.91,15.92,15.89,15.9,647010.0,15.91,15.92,15.89,15.9,647010.0
2017-01-18 14:50:00,15.9,15.93,15.9,15.93,696075.0,15.9,15.93,15.9,15.93,696075.0
2017-01-18 15:00:00,15.93,15.93,15.9,15.9,712560.0,15.93,15.93,15.9,15.9,712560.0
2017-01-18 15:10:00,15.9,15.92,15.89,15.91,572820.0,15.9,15.92,15.89,15.91,572820.0
2017-01-18 15:20:00,15.9,15.92,15.87,15.9,1056375.0,15.9,15.92,15.87,15.9,1056375.0
2017-01-18 15:30:00,15.9,15.9,15.88,15.89,751380.0,15.9,15.9,15.88,15.89,751380.0
2017-01-18 15:40:00,15.89,15.91,15.88,15.9,1615200.0,15.89,15.91,15.88,15.9,1615200.0
2017-01-18 15:50:00,15.9,15.91,15.88,15.89,2606250.0,15.9,15.91,15.88,15.89,2606250.0
2017-01-19 09:30:00,16.47,16.54,16.38,16.43,14072685.0,16.47,16.54,16.38,16.43,14072685.0
2017-01-19 09:40:00,16.43,16.52,16.38,16.51,5214765.0,16.43,16.52,16.38,16.51,5214765.0
2017-01-19 09:50:00,16.51,16.58,16.43,16.44,6227565.0,16.51,16.58,16.43,16.44,6227565.0
2017-01-19 10:00:00,16.44,16.48,16.33,16.37,6457200.0,16.44,16.48,16.33,16.37,6457200.0
2017-01-19 10:10:00,16.37,16.42,16.34,16.39,2767335.0,16.37,16.42,16.34,16.39,2767335.0
2017-01-19 10:20:00,16.38,16.44,16.37,16.41,1861050.0,16.38,16.44,16.37,16.41,1861050.0
2017-01-19 10:30:00,16.41,16.42,16.38,16.42,1429425.0,16.41,16.42,16.38,16.42,1429425.0
2017-01-19 10:40:00,16.42,16.47,16.3,16.34,4360695.0,16.42,16.47,16.3,16.34,4360695.0
2017-01-19 10:50:00,16.35,16.35,16.24,16.28,3668655.0,16.35,16.35,16.24,16.28,3668655.0
2017-01-19 11:00:00,16.27,16.34,16.27,16.31,2125665.0,16.27,16.34,16.27,16.31,2125665.0
2017-01-19 11:10:00,16.3,16.31,16.21,16.27,2781120.0,16.3,16.31,16.21,16.27,2781120.0
2017-01-19 11:20:00,16.26,16.27,16.23,16.25,1612230.0,16.26,16.27,16.23,16.25,1612230.0
2017-01-19 11:30:00,16.25,16.25,16.15,16.16,2566680.0,16.25,16.25,16.15,16.16,2566680.0
2017-01-19 11:40:00,16.16,16.23,16.15,16.19,1808460.0,16.16,16.23,16.15,16.19,1808460.0
2017-01-19 11:50:00,16.19,16.2,16.15,16.19,1298460.0,16.19,16.2,16.15,16.19,1298460.0
2017-01-19 12:00:00,16.2,16.2,16.14,16.19,1591845.0,16.2,16.2,16.14,16.19,1591845.0
2017-01-19 12:10:00,16.18,16.25,16.17,16.22,1253865.0,16.18,16.25,16.17,16.22,1253865.0
2017-01-19 12:20:00,16.22,16.33,16.22,16.32,2827665.0,16.22,16.33,16.22,16.32,2827665.0
2017-01-19 12:30:00,16.33,16.33,16.24,16.26,1641675.0,16.33,16.33,16.24,16.26,1641675.0
2017-01-19 12:40:00,16.25,16.25,16.21,16.21,1070790.0,16.25,16.25,16.21,16.21,1070790.0
2017-01-19 12:50:00,16.21,16.23,16.19,16.2,1280025.0,16.21,16.23,16.19,16.2,1280025.0
2017-01-19 13:00:00,16.2,16.2,16.12,16.14,1545015.0,16.2,16.2,16.12,16.14,1545015.0
2017-01-19 13:10:00,16.15,16.16,16.11,16.16,1548780.0,16.15,16.16,16.11,16.16,1548780.0
2017-01-19 13:20:00,16.16,16.17,16.06,16.08,2110050.0,16.16,16.17,16.06,16.08,2110050.0
2017-01-19 13:30:00,16.08,16.16,16.08,16.15,1586835.0,16.08,16.16,16.08,16.15,1586835.0
2017-01-19 13:40:00,16.14,16.15,16.1,16.13,973395.0,16.14,16.15,16.1,16.13,973395.0
2017-01-19 13:50:00,16.13,16.15,16.12,16.12,933945.0,16.13,16.15,16.12,16.12,933945.0
2017-01-19 14:00:00,16.12,16.14,16.09,16.09,1345305.0,16.12,16.14,16.09,16.09,1345305.0
2017-01-19 14:10:00,16.09,16.09,16.05,16.08,2417790.0,16.09,16.09,16.05,16.08,2417790.0
2017-01-19 14:20:00,16.09,16.16,16.07,16.15,2440755.0,16.09,16.16,16.07,16.15,2440755.0
2017-01-19 14:30:00,16.15,16.21,16.14,16.17,2357415.0,16.15,16.21,16.14,16.17,2357415.0
2017-01-19 14:40:00,16.18,16.2,16.15,16.19,1192530.0,16.18,16.2,16.15,16.19,1192530.0
2017-01-19 14:50:00,16.19,16.22,16.18,16.18,1197375.0,16.19,16.22,16.18,16.18,1197375.0
2017-01-19 15:00:00,16.19,16.2,16.17,16.18,551910.0,16.19,16.2,16.17,16.18,551910.0
2017-01-19 15:10:00,16.18,16.21,16.15,16.2,978030.0,16.18,16.21,16.15,16.2,978030.0
2017-01-19 15:20:00,16.2,16.26,16.19,16.22,1486005.0,16.2,16.26,16.19,16.22,1486005.0
2017-01-19 15:30:00,16.22,16.25,16.18,16.24,1271685.0,16.22,16.25,16.18,16.24,1271685.0
2017-01-19 15:40:00,16.24,16.24,16.2,16.22,1439475.0,16.24,16.24,16.2,16.22,1439475.0
2017-01-19 15:50:00,16.22,16.26,16.22,16.25,3310725.0,16.22,16.26,16.22,16.25,3310725.0
2017-01-20 09:30:00,16.36,16.4,16.26,16.29,5136270.0,16.36,16.4,16.26,16.29,5136270.0
2017-01-20 09:40:00,16.29,16.31,16.2,16.29,2831160.0,16.29,16.31,16.2,16.29,2831160.0
2017-01-20 09:50:00,16.28,16.36,16.27,16.33,1791690.0,16.28,16.36,16.27,16.33,1791690.0
2017-01-20 10:00:00,16.33,16.37,16.3,16.36,1839720.0,16.33,16.37,16.3,16.36,1839720.0
2017-01-20 10:10:00,16.36,16.4,16.33,16.37,2727570.0,16.36,16.4,16.33,16.37,2727570.0
2017-01-20 10:20:00,16.38,16.39,16.32,16.35,1547640.0,16.38,16.39,16.32,16.35,1547640.0
2017-01-20 10:30:00,16.35,16.39,16.34,16.35,1499790.0,16.35,16.39,16.34,16.35,1499790.0
2017-01-20 10:40:00,16.34,16.34,16.29,16.31,1676250.0,16.34,16.34,16.29,16.31,1676250.0
2017-01-20 10:50:00,16.31,16.32,16.28,16.29,1198680.0,16.31,16.32,16.28,16.29,1198680.0
2017-01-20 11:00:00,16.3,16.31,16.27,16.31,1258140.0,16.3,16.31,16.27,16.31,1258140.0
2017-01-20 11:10:00,16.31,16.33,16.3,16.31,1330350.0,16.31,16.33,16.3,16.31,1330350.0
2017-01-20 11:20:00,16.31,16.32,16.29,16.3,1055865.0,16.31,16.32,16.29,16.3,1055865.0
2017-01-20 11:30:00,16.3,16.34,16.3,16.32,585555.0,16.3,16.34,16.3,16.32,585555.0
2017-01-20 11:40:00,16.33,16.35,16.31,16.31,770100.0,16.33,16.35,16.31,16.31,770100.0
2017-01-20 11:50:00,16.31,16.35,16.29,16.34,937245.0,16.31,16.35,16.29,16.34,937245.0
2017-01-20 12:00:00,16.34,16.35,16.28,16.32,1292130.0,16.34,16.35,16.28,16.32,1292130.0
2017-01-20 12:10:00,16.32,16.33,16.28,16.32,1003815.0,16.32,16.33,16.28,16.32,1003815.0
2017-01-20 12:20:00,16.32,16.34,16.3,16.32,635250.0,16.32,16.34,16.3,16.32,635250.0
2017-01-20 12:30:00,16.32,16.32,16.28,16.3,815295.0,16.32,16.32,16.28,16.3,815295.0
2017-01-20 12:40:00,16.31,16.35,16.3,16.32,1170675.0,16.31,16.35,16.3,16.32,1170675.0
2017-01-20 12:50:00,16.33,16.34,16.29,16.32,690855.0,16.33,16.34,16.29,16.32,690855.0
2017-01-20 13:00:00,16.33,16.34,16.32,16.33,851595.0,16.33,16.34,16.32,16.33,851595.0
2017-01-20 13:10:00,16.33,16.33,16.31,16.33,467115.0,16.33,16.33,16.31,16.33,467115.0
2017-01-20 13:20:00,16.32,16.33,16.31,16.31,485355.0,16.32,16.33,16.31,16.31,485355.0
2017-01-20 13:30:00,16.31,16.32,16.29,16.3,621690.0,16.31,16.32,16.29,16.3,621690.0
2017-01-20 13:40:00,16.3,16.31,16.29,16.3,393150.0,16.3,16.31,16.29,16.3,393150.0
2017-01-20 13:50:00,16.3,16.31,16.28,16.29,309930.0,16.3,16.31,16.28,16.29,309930.0
2017-01-20 14:00:00,16.29,16.31,16.28,16.3,440355.0,16.29,16.31,16.28,16.3,440355.0
2017-01-20 14:10:00,16.3,16.31,16.29,16.31,323160.0,16.3,16.31,16.29,16.31,323160.0
2017-01-20 14:20:00,16.31,16.31,16.28,16.3,456750.0,16.31,16.31,16.28,16.3,456750.0
2017-01-20 14:30:00,16.29,16.32,16.28,16.31,497250.0,16.29,16.32,16.28,16.31,497250.0
2017-01-20 14:40:00,16.31,16.31,16.28,16.29,532350.0,16.31,16.31,16.28,16.29,532350.0
2017-01-20 14:50:00,16.29,16.3,16.28,16.28,619245.0,16.29,16.3,16.28,16.28,619245.0
2017-01-20 15:00:00,16.28,16.31,16.26,16.31,1165230.0,16.28,16.31,16.26,16.31,1165230.0
2017-01-20 15:10:00,16.31,16.32,16.3,16.3,757500.0,16.31,16.32,16.3,16.3,757500.0
2017-01-20 15:20:00,16.3,16.31,16.29,16.31,888960.0,16.3,16.31,16.29,16.31,888960.0
2017-01-20 15:30:00,16.31,16.33,16.29,16.33,1269180.0,16.31,16.33,16.29,16.33,1269180.0
2017-01-20 15:40:00,16.33,16.33,16.31,16.32,1163295.0,16.33,16.33,16.31,16.32,1163295.0
2017-01-20 15:50:00,16.32,16.33,16.27,16.31,2808540.0,16.32,16.33,16.27,16.31,2808540.0
2017-01-23 09:30:00,16.39,16.65,16.37,16.62,8329545.0,16.39,16.65,16.37,16.62,8329545.0
2017-01-23 09:40:00,16.62,16.62,16.51,16.55,2965605.0,16.62,16.62,16.51,16.55,2965605.0
2017-01-23 09:50:00,16.54,16.55,16.48,16.51,2797590.0,16.54,16.55,16.48,16.51,2797590.0
2017-01-23 10:00:00,16.52,16.58,16.51,16.56,2320740.0,16.52,16.58,16.51,16.56,2320740.0
2017-01-23 10:10:00,16.56,16.73,16.55,16.65,6424050.0,16.56,16.73,16.55,16.65,6424050.0
2017-01-23 10:20:00,16.66,16.72,16.6,16.66,3615075.0,16.66,16.72,16.6,16.66,3615075.0
2017-01-23 10:30:00,16.66,16.72,16.62,16.71,3030960.0,16.66,16.72,16.62,16.71,3030960.0
2017-01-23 10:40:00,16.71,16.71,16.57,16.57,2742435.0,16.71,16.71,16.57,16.57,2742435.0
2017-01-23 10:50:00,16.58,16.63,16.57,16.6,2437605.0,16.58,16.63,16.57,16.6,2437605.0
2017-01-23 11:00:00,16.59,16.66,16.59,16.62,1631220.0,16.59,16.66,16.59,16.62,1631220.0
2017-01-23 11:10:00,16.62,16.63,16.58,16.61,1336200.0,16.62,16.63,16.58,16.61,1336200.0
2017-01-23 11:20:00,16.61,16.61,16.55,16.59,1166910.0,16.61,16.61,16.55,16.59,1166910.0
2017-01-23 11:30:00,16.6,16.62,16.57,16.61,1421520.0,16.6,16.62,16.57,16.61,1421520.0
2017-01-23 11:40:00,16.61,16.64,16.58,16.59,1880070.0,16.61,16.64,16.58,16.59,1880070.0
2017-01-23 11:50:00,16.6,16.61,16.56,16.59,1447230.0,16.6,16.61,16.56,16.59,1447230.0
2017-01-23 12:00:00,16.58,16.59,16.51,16.52,1800300.0,16.58,16.59,16.51,16.52,1800300.0
2017-01-23 12:10:00,16.52,16.54,16.48,16.53,1779735.0,16.52,16.54,16.48,16.53,1779735.0
2017-01-23 12:20:00,16.52,16.54,16.5,16.51,1370265.0,16.52,16.54,16.5,16.51,1370265.0
2017-01-23 12:30:00,16.52,16.56,16.51,16.55,1798575.0,16.52,16.56,16.51,16.55,1798575.0
2017-01-23 12:40:00,16.56,16.56,16.51,16.52,1378875.0,16.56,16.56,16.51,16.52,1378875.0
2017-01-23 12:50:00,16.52,16.56,16.52,16.52,1049400.0,16.52,16.56,16.52,16.52,1049400.0
2017-01-23 13:00:00,16.53,16.59,16.52,16.58,992745.0,16.53,16.59,16.52,16.58,992745.0
2017-01-23 13:10:00,16.58,16.59,16.52,16.54,1456230.0,16.58,16.59,16.52,16.54,1456230.0
2017-01-23 13:20:00,16.54,16.57,16.52,16.55,1065525.0,16.54,16.57,16.52,16.55,1065525.0
2017-01-23 13:30:00,16.55,16.63,16.54,16.59,1668765.0,16.55,16.63,16.54,16.59,1668765.0
2017-01-23 13:40:00,16.6,16.6,16.54,16.57,1161060.0,16.6,16.6,16.54,16.57,1161060.0
2017-01-23 13:50:00,16.57,16.61,16.56,16.59,983700.0,16.57,16.61,16.56,16.59,983700.0
2017-01-23 14:00:00,16.59,16.6,16.56,16.58,648045.0,16.59,16.6,16.56,16.58,648045.0
2017-01-23 14:10:00,16.58,16.6,16.57,16.59,825315.0,16.58,16.6,16.57,16.59,825315.0
2017-01-23 14:20:00,16.59,16.6,16.58,16.58,527340.0,16.59,16.6,16.58,16.58,527340.0
2017-01-23 14:30:00,16.58,16.61,16.56,16.61,1088610.0,16.58,16.61,16.56,16.61,1088610.0
2017-01-23 14:40:00,16.61,16.62,16.59,16.6,766290.0,16.61,16.62,16.59,16.6,766290.0
2017-01-23 14:50:00,16.59,16.62,16.58,16.61,640755.0,16.59,16.62,16.58,16.61,640755.0
2017-01-23 15:00:00,16.61,16.62,16.56,16.59,1191870.0,16.61,16.62,16.56,16.59,1191870.0
2017-01-23 15:10:00,16.6,16.62,16.59,16.62,1503660.0,16.6,16.62,16.59,16.62,1503660.0
2017-01-23 15:20:00,16.62,16.63,16.6,16.62,1734870.0,16.62,16.63,16.6,16.62,1734870.0
2017-01-23 15:30:00,16.62,16.62,16.59,16.59,1088925.0,16.62,16.62,16.59,16.59,1088925.0
2017-01-23 15:40:00,16.6,16.61,16.56,16.57,1915455.0,16.6,16.61,16.56,16.57,1915455.0
2017-01-23 15:50:00,16.57,16.62,16.56,16.59,4367325.0,16.57,16.62,16.56,16.59,4367325.0
2017-01-24 09:30:00,16.67,16.8,16.64,16.76,6969285.0,16.67,16.8,16.64,16.76,6969285.0
2017-01-24 09:40:00,16.76,16.81,16.71,16.74,4190085.0,16.76,16.81,16.71,16.74,4190085.0
2017-01-24 09:50:00,16.73,16.79,16.66,16.77,2887245.0,16.73,16.79,16.66,16.77,2887245.0
2017-01-24 10:00:00,16.77,16.8,16.73,16.78,1785570.0,16.77,16.8,16.73,16.78,1785570.0
2017-01-24 10:10:00,16.78,16.87,16.76,16.83,4232970.0,16.78,16.87,16.76,16.83,4232970.0
2017-01-24 10:20:00,16.82,16.86,16.81,16.83,1976775.0,16.82,16.86,16.81,16.83,1976775.0
2017-01-24 10:30:00,16.84,16.84,16.79,16.81,2166000.0,16.84,16.84,16.79,16.81,2166000.0
2017-01-24 10:40:00,16.81,16.85,16.8,16.85,1282005.0,16.81,16.85,16.8,16.85,1282005.0
2017-01-24 10:50:00,16.84,16.85,16.83,16.84,1261245.0,16.84,16.85,16.83,16.84,1261245.0
2017-01-24 11:00:00,16.84,16.92,16.84,16.92,2826045.0,16.84,16.92,16.84,16.92,2826045.0
2017-01-24 11:10:00,16.92,16.93,16.9,16.92,2071770.0,16.92,16.93,16.9,16.92,2071770.0
2017-01-24 11:20:00,16.92,16.92,16.87,16.89,1140240.0,16.92,16.92,16.87,16.89,1140240.0
2017-01-24 11:30:00,16.9,16.92,16.88,16.89,810060.0,16.9,16.92,16.88,16.89,810060.0
2017-01-24 11:40:00,16.89,16.89,16.83,16.84,2055975.0,16.89,16.89,16.83,16.84,2055975.0
2017-01-24 11:50:00,16.84,16.86,16.81,16.85,965865.0,16.84,16.86,16.81,16.85,965865.0
2017-01-24 12:00:00,16.85,16.87,16.84,16.86,729900.0,16.85,16.87,16.84,16.86,729900.0
2017-01-24 12:10:00,16.85,16.86,16.84,16.85,531810.0,16.85,16.86,16.84,16.85,531810.0
2017-01-24 12:20:00,16.85,16.87,16.84,16.85,1016475.0,16.85,16.87,16.84,16.85,1016475.0
2017-01-24 12:30:00,16.85,16.86,16.82,16.86,1205625.0,16.85,16.86,16.82,16.86,1205625.0
2017-01-24 12:40:00,16.86,16.92,16.85,16.89,1374780.0,16.86,16.92,16.85,16.89,1374780.0
2017-01-24 12:50:00,16.9,16.91,16.86,16.88,1045890.0,16.9,16.91,16.86,16.88,1045890.0
2017-01-24 13:00:00,16.87,16.89,16.85,16.87,655605.0,16.87,16.89,16.85,16.87,655605.0
2017-01-24 13:10:00,16.87,16.89,16.86,16.87,446925.0,16.87,16.89,16.86,16.87,446925.0
2017-01-24 13:20:00,16.88,16.88,16.85,16.86,561720.0,16.88,16.88,16.85,16.86,561720.0
2017-01-24 13:30:00,16.86,16.88,16.86,16.87,748170.0,16.86,16.88,16.86,16.87,748170.0
2017-01-24 13:40:00,16.87,16.89,16.86,16.87,771015.0,16.87,16.89,16.86,16.87,771015.0
2017-01-24 13:50:00,16.88,16.89,16.85,16.88,707355.0,16.88,16.89,16.85,16.88,707355.0
2017-01-24 14:00:00,16.88,16.9,16.87,16.88,741105.0,16.88,16.9,16.87,16.88,741105.0
2017-01-24 14:10:00,16.88,16.9,16.86,16.89,696135.0,16.88,16.9,16.86,16.89,696135.0
2017-01-24 14:20:00,16.9,16.92,16.89,16.89,791370.0,16.9,16.92,16.89,16.89,791370.0
2017-01-24 14:30:00,16.9,16.92,16.89,16.9,442065.0,16.9,16.92,16.89,16.9,442065.0
2017-01-24 14:40:00,16.9,16.92,16.89,16.9,564285.0,16.9,16.92,16.89,16.9,564285.0
2017-01-24 14:50:00,16.9,16.93,16.9,16.93,656925.0,16.9,16.93,16.9,16.93,656925.0
2017-01-24 15:00:00,16.93,16.95,16.92,16.94,1014735.0,16.93,16.95,16.92,16.94,1014735.0
2017-01-24 15:10:00,16.94,16.95,16.93,16.94,956040.0,16.94,16.95,16.93,16.94,956040.0
2017-01-24 15:20:00,16.94,16.97,16.93,16.96,1069635.0,16.94,16.97,16.93,16.96,1069635.0
2017-01-24 15:30:00,16.96,16.98,16.95,16.97,1250175.0,16.96,16.98,16.95,16.97,1250175.0
2017-01-24 15:40:00,16.97,16.99,16.94,16.98,1968855.0,16.97,16.99,16.94,16.98,1968855.0
2017-01-24 15:50:00,16.98,16.99,16.95,16.97,4165290.0,16.98,16.99,16.95,16.97,4165290.0
2017-01-25 09:30:00,17.15,17.23,17.08,17.11,8074860.0,17.15,17.23,17.08,17.11,8074860.0
2017-01-25 09:40:00,17.11,17.15,17.03,17.13,4429905.0,17.11,17.15,17.03,17.13,4429905.0
2017-01-25 09:50:00,17.13,17.19,17.11,17.16,3169635.0,17.13,17.19,17.11,17.16,3169635.0
2017-01-25 10:00:00,17.17,17.17,17.1,17.15,2271180.0,17.17,17.17,17.1,17.15,2271180.0
2017-01-25 10:10:00,17.15,17.16,17.09,17.09,1370895.0,17.15,17.16,17.09,17.09,1370895.0
2017-01-25 10:20:00,17.09,17.13,17.06,17.08,1560270.0,17.09,17.13,17.06,17.08,1560270.0
2017-01-25 10:30:00,17.08,17.13,17.07,17.1,1208640.0,17.08,17.13,17.07,17.1,1208640.0
2017-01-25 10:40:00,17.1,17.13,17.09,17.12,682260.0,17.1,17.13,17.09,17.12,682260.0
2017-01-25 10:50:00,17.12,17.12,17.08,17.1,1058940.0,17.12,17.12,17.08,17.1,1058940.0
2017-01-25 11:00:00,17.1,17.11,17.07,17.1,894030.0,17.1,17.11,17.07,17.1,894030.0
2017-01-25 11:10:00,17.1,17.11,17.02,17.06,1556610.0,17.1,17.11,17.02,17.06,1556610.0
2017-01-25 11:20:00,17.06,17.06,16.99,17.0,2545395.0,17.06,17.06,16.99,17.0,2545395.0
2017-01-25 11:30:00,17.01,17.01,16.88,16.9,3619140.0,17.01,17.01,16.88,16.9,3619140.0
2017-01-25 11:40:00,16.9,16.9,16.8,16.88,3453720.0,16.9,16.9,16.8,16.88,3453720.0
2017-01-25 11:50:00,16.88,16.88,16.79,16.81,1940250.0,16.88,16.88,16.79,16.81,1940250.0
2017-01-25 12:00:00,16.8,16.91,16.79,16.89,1925490.0,16.8,16.91,16.79,16.89,1925490.0
2017-01-25 12:10:00,16.89,16.95,16.89,16.92,1958145.0,16.89,16.95,16.89,16.92,1958145.0
2017-01-25 12:20:00,16.92,16.92,16.88,16.88,985065.0,16.92,16.92,16.88,16.88,985065.0
2017-01-25 12:30:00,16.88,16.92,16.85,16.86,1286775.0,16.88,16.92,16.85,16.86,1286775.0
2017-01-25 12:40:00,16.86,16.88,16.82,16.83,1139355.0,16.86,16.88,16.82,16.83,1139355.0
2017-01-25 12:50:00,16.83,16.85,16.82,16.84,1167525.0,16.83,16.85,16.82,16.84,1167525.0
2017-01-25 13:00:00,16.84,16.86,16.81,16.85,1397595.0,16.84,16.86,16.81,16.85,1397595.0
2017-01-25 13:10:00,16.84,16.88,16.83,16.87,793035.0,16.84,16.88,16.83,16.87,793035.0
2017-01-25 13:20:00,16.87,16.9,16.84,16.84,1379745.0,16.87,16.9,16.84,16.84,1379745.0
2017-01-25 13:30:00,16.85,16.88,16.84,16.87,645195.0,16.85,16.88,16.84,16.87,645195.0
2017-01-25 13:40:00,16.87,16.88,16.82,16.83,723960.0,16.87,16.88,16.82,16.83,723960.0
2017-01-25 13:50:00,16.83,16.86,16.83,16.85,406230.0,16.83,16.86,16.83,16.85,406230.0
2017-01-25 14:00:00,16.85,16.89,16.85,16.86,511890.0,16.85,16.89,16.85,16.86,511890.0
2017-01-25 14:10:00,16.85,16.92,16.85,16.92,640050.0,16.85,16.92,16.85,16.92,640050.0
2017-01-25 14:20:00,16.92,16.92,16.89,16.9,598485.0,16.92,16.92,16.89,16.9,598485.0
2017-01-25 14:30:00,16.9,16.94,16.89,16.93,766995.0,16.9,16.94,16.89,16.93,766995.0
2017-01-25 14:40:00,16.93,16.98,16.93,16.97,1095090.0,16.93,16.98,16.93,16.97,1095090.0
2017-01-25 14:50:00,16.97,16.98,16.93,16.96,1049625.0,16.97,16.98,16.93,16.96,1049625.0
2017-01-25 15:00:00,16.96,16.98,16.95,16.98,547665.0,16.96,16.98,16.95,16.98,547665.0
2017-01-25 15:10:00,16.97,16.97,16.93,16.93,865740.0,16.97,16.97,16.93,16.93,865740.0
2017-01-25 15:20:00,16.94,16.96,16.94,16.95,868680.0,16.94,16.96,16.94,16.95,868680.0
2017-01-25 15:30:00,16.95,16.97,16.94,16.96,1001325.0,16.95,16.97,16.94,16.96,1001325.0
2017-01-25 15:40:00,16.96,16.98,16.95,16.98,1163205.0,16.96,16.98,16.95,16.98,1163205.0
2017-01-25 15:50:00,16.98,16.99,16.93,16.96,2725485.0,16.98,16.99,16.93,16.96,2725485.0
2017-01-26 09:30:00,16.95,17.05,16.87,16.88,4037295.0,16.95,17.05,16.87,16.88,4037295.0
2017-01-26 09:40:00,16.89,16.92,16.79,16.85,3322905.0,16.89,16.92,16.79,16.85,3322905.0
2017-01-26 09:50:00,16.85,16.9,16.85,16.87,1641420.0,16.85,16.9,16.85,16.87,1641420.0
2017-01-26 10:00:00,16.87,16.89,16.84,16.85,889035.0,16.87,16.89,16.84,16.85,889035.0
2017-01-26 10:10:00,16.85,16.87,16.81,16.82,1221015.0,16.85,16.87,16.81,16.82,1221015.0
2017-01-26 10:20:00,16.82,16.83,16.74,16.75,3096555.0,16.82,16.83,16.74,16.75,3096555.0
2017-01-26 10:30:00,16.75,16.88,16.72,16.88,3353700.0,16.75,16.88,16.72,16.88,3353700.0
2017-01-26 10:40:00,16.88,16.89,16.82,16.89,1394235.0,16.88,16.89,16.82,16.89,1394235.0
2017-01-26 10:50:00,16.89,16.9,16.82,16.82,703950.0,16.89,16.9,16.82,16.82,703950.0
2017-01-26 11:00:00,16.83,16.85,16.8,16.83,522495.0,16.83,16.85,16.8,16.83,522495.0
2017-01-26 11:10:00,16.82,16.83,16.81,16.83,437595.0,16.82,16.83,16.81,16.83,437595.0
2017-01-26 11:20:00,16.83,16.87,16.82,16.84,638700.0,16.83,16.87,16.82,16.84,638700.0
2017-01-26 11:30:00,16.84,16.89,16.83,16.86,487770.0,16.84,16.89,16.83,16.86,487770.0
2017-01-26 11:40:00,16.86,16.87,16.81,16.81,555945.0,16.86,16.87,16.81,16.81,555945.0
2017-01-26 11:50:00,16.81,16.85,16.8,16.84,583215.0,16.81,16.85,16.8,16.84,583215.0
2017-01-26 12:00:00,16.84,16.85,16.82,16.85,700215.0,16.84,16.85,16.82,16.85,700215.0
2017-01-26 12:10:00,16.85,16.87,16.84,16.84,587040.0,16.85,16.87,16.84,16.84,587040.0
2017-01-26 12:20:00,16.85,16.86,16.84,16.85,281295.0,16.85,16.86,16.84,16.85,281295.0
2017-01-26 12:30:00,16.85,16.86,16.75,16.82,2051025.0,16.85,16.86,16.75,16.82,2051025.0
2017-01-26 12:40:00,16.82,16.83,16.8,16.81,438885.0,16.82,16.83,16.8,16.81,438885.0
2017-01-26 12:50:00,16.81,16.83,16.79,16.8,360000.0,16.81,16.83,16.79,16.8,360000.0
2017-01-26 13:00:00,16.81,16.85,16.81,16.83,354195.0,16.81,16.85,16.81,16.83,354195.0
2017-01-26 13:10:00,16.84,16.85,16.81,16.81,397230.0,16.84,16.85,16.81,16.81,397230.0
2017-01-26 13:20:00,16.82,16.83,16.8,16.83,504450.0,16.82,16.83,16.8,16.83,504450.0
2017-01-26 13:30:00,16.83,16.84,16.81,16.83,303630.0,16.83,16.84,16.81,16.83,303630.0
2017-01-26 13:40:00,16.83,16.85,16.83,16.83,293610.0,16.83,16.85,16.83,16.83,293610.0
2017-01-26 13:50:00,16.84,16.87,16.83,16.86,487050.0,16.84,16.87,16.83,16.86,487050.0
2017-01-26 14:00:00,16.86,16.87,16.85,16.86,480870.0,16.86,16.87,16.85,16.86,480870.0
2017-01-26 14:10:00,16.86,16.87,16.86,16.87,348225.0,16.86,16.87,16.86,16.87,348225.0
2017-01-26 14:20:00,16.87,16.88,16.86,16.87,681945.0,16.87,16.88,16.86,16.87,681945.0
2017-01-26 14:30:00,16.87,16.89,16.86,16.88,352065.0,16.87,16.89,16.86,16.88,352065.0
2017-01-26 14:40:00,16.88,16.92,16.87,16.91,737460.0,16.88,16.92,16.87,16.91,737460.0
2017-01-26 14:50:00,16.91,16.93,16.89,16.93,649260.0,16.91,16.93,16.89,16.93,649260.0
2017-01-26 15:00:00,16.92,16.92,16.88,16.88,508065.0,16.92,16.92,16.88,16.88,508065.0
2017-01-26 15:10:00,16.88,16.9,16.87,16.88,350250.0,16.88,16.9,16.87,16.88,350250.0
2017-01-26 15:20:00,16.88,16.89,16.86,16.87,634560.0,16.88,16.89,16.86,16.87,634560.0
2017-01-26 15:30:00,16.88,16.88,16.85,16.86,809295.0,16.88,16.88,16.85,16.86,809295.0
2017-01-26 15:40:00,16.86,16.87,16.84,16.85,644385.0,16.86,16.87,16.84,16.85,644385.0
2017-01-26 15:50:00,16.87,16.87,16.82,16.83,2691780.0,16.87,16.87,16.82,16.83,2691780.0
2017-01-27 09:30:00,16.76,16.81,16.57,16.67,4599750.0,16.76,16.81,16.57,16.67,4599750.0
2017-01-27 09:40:00,16.66,16.71,16.64,16.69,1672425.0,16.66,16.71,16.64,16.69,1672425.0
2017-01-27 09:50:00,16.68,16.76,16.68,16.74,1418520.0,16.68,16.76,16.68,16.74,1418520.0
2017-01-27 10:00:00,16.74,16.76,16.71,16.73,1194690.0,16.74,16.76,16.71,16.73,1194690.0
2017-01-27 10:10:00,16.72,16.73,16.68,16.7,994695.0,16.72,16.73,16.68,16.7,994695.0
2017-01-27 10:20:00,16.69,16.69,16.66,16.67,1107105.0,16.69,16.69,16.66,16.67,1107105.0
2017-01-27 10:30:00,16.68,16.71,16.67,16.71,945570.0,16.68,16.71,16.67,16.71,945570.0
2017-01-27 10:40:00,16.71,16.73,16.69,16.71,1137750.0,16.71,16.73,16.69,16.71,1137750.0
2017-01-27 10:50:00,16.7,16.71,16.68,16.68,444600.0,16.7,16.71,16.68,16.68,444600.0
2017-01-27 11:00:00,16.68,16.7,16.67,16.69,463455.0,16.68,16.7,16.67,16.69,463455.0
2017-01-27 11:10:00,16.69,16.71,16.63,16.65,1029210.0,16.69,16.71,16.63,16.65,1029210.0
2017-01-27 11:20:00,16.64,16.65,16.61,16.63,1167660.0,16.64,16.65,16.61,16.63,1167660.0
2017-01-27 11:30:00,16.63,16.66,16.6,16.64,1306455.0,16.63,16.66,16.6,16.64,1306455.0
2017-01-27 11:40:00,16.64,16.65,16.62,16.64,901365.0,16.64,16.65,16.62,16.64,901365.0
2017-01-27 11:50:00,16.63,16.64,16.58,16.63,1492050.0,16.63,16.64,16.58,16.63,1492050.0
2017-01-27 12:00:00,16.62,16.67,16.62,16.67,922860.0,16.62,16.67,16.62,16.67,922860.0
2017-01-27 12:10:00,16.67,16.68,16.64,16.67,798360.0,16.67,16.68,16.64,16.67,798360.0
2017-01-27 12:20:00,16.67,16.72,16.67,16.69,926340.0,16.67,16.72,16.67,16.69,926340.0
2017-01-27 12:30:00,16.7,16.72,16.69,16.71,616935.0,16.7,16.72,16.69,16.71,616935.0
2017-01-27 12:40:00,16.71,16.75,16.69,16.73,1048800.0,16.71,16.75,16.69,16.73,1048800.0
2017-01-27 12:50:00,16.74,16.75,16.72,16.73,555480.0,16.74,16.75,16.72,16.73,555480.0
2017-01-27 13:00:00,16.73,16.75,16.71,16.72,356340.0,16.73,16.75,16.71,16.72,356340.0
2017-01-27 13:10:00,16.71,16.73,16.71,16.71,233580.0,16.71,16.73,16.71,16.71,233580.0
2017-01-27 13:20:00,16.72,16.74,16.71,16.73,398505.0,16.72,16.74,16.71,16.73,398505.0
2017-01-27 13:30:00,16.73,16.74,16.68,16.69,455760.0,16.73,16.74,16.68,16.69,455760.0
2017-01-27 13:40:00,16.69,16.76,16.68,16.76,887115.0,16.69,16.76,16.68,16.76,887115.0
2017-01-27 13:50:00,16.76,16.79,16.74,16.77,914730.0,16.76,16.79,16.74,16.77,914730.0
2017-01-27 14:00:00,16.77,16.78,16.76,16.78,381765.0,16.77,16.78,16.76,16.78,381765.0
2017-01-27 14:10:00,16.78,16.81,16.77,16.8,921915.0,16.78,16.81,16.77,16.8,921915.0
2017-01-27 14:20:00,16.8,16.83,16.78,16.83,737895.0,16.8,16.83,16.78,16.83,737895.0
2017-01-27 14:30:00,16.82,16.83,16.8,16.81,792435.0,16.82,16.83,16.8,16.81,792435.0
2017-01-27 14:40:00,16.81,16.84,16.81,16.83,449505.0,16.81,16.84,16.81,16.83,449505.0
2017-01-27 14:50:00,16.83,16.83,16.79,16.8,411735.0,16.83,16.83,16.79,16.8,411735.0
2017-01-27 15:00:00,16.8,16.81,16.78,16.8,486195.0,16.8,16.81,16.78,16.8,486195.0
2017-01-27 15:10:00,16.8,16.83,16.79,16.81,373305.0,16.8,16.83,16.79,16.81,373305.0
2017-01-27 15:20:00,16.81,16.82,16.79,16.79,624285.0,16.81,16.82,16.79,16.79,624285.0
2017-01-27 15:30:00,16.8,16.81,16.79,16.8,372375.0,16.8,16.81,16.79,16.8,372375.0
2017-01-27 15:40:00,16.8,16.83,16.8,16.81,1004160.0,16.8,16.83,16.8,16.81,1004160.0
2017-01-27 15:50:00,16.83,16.87,16.82,16.86,3717015.0,16.83,16.87,16.82,16.86,3717015.0
2017-01-30 09:30:00,16.84,17.02,16.81,16.94,5035455.0,16.84,17.02,16.81,16.94,5035455.0
2017-01-30 09:40:00,16.95,16.98,16.77,16.79,3009885.0,16.95,16.98,16.77,16.79,3009885.0
2017-01-30 09:50:00,16.79,16.79,16.71,16.73,2040450.0,16.79,16.79,16.71,16.73,2040450.0
2017-01-30 10:00:00,16.74,16.76,16.69,16.71,1713780.0,16.74,16.76,16.69,16.71,1713780.0
2017-01-30 10:10:00,16.71,16.71,16.5,16.55,3642390.0,16.71,16.71,16.5,16.55,3642390.0
2017-01-30 10:20:00,16.55,16.66,16.55,16.65,2710350.0,16.55,16.66,16.55,16.65,2710350.0
2017-01-30 10:30:00,16.64,16.64,16.53,16.54,2616720.0,16.64,16.64,16.53,16.54,2616720.0
2017-01-30 10:40:00,16.54,16.59,16.51,16.57,2257020.0,16.54,16.59,16.51,16.57,2257020.0
2017-01-30 10:50:00,16.58,16.58,16.47,16.51,2169720.0,16.58,16.58,16.47,16.51,2169720.0
2017-01-30 11:00:00,16.49,16.59,16.48,16.58,1320150.0,16.49,16.59,16.48,16.58,1320150.0
2017-01-30 11:10:00,16.59,16.62,16.56,16.62,1176960.0,16.59,16.62,16.56,16.62,1176960.0
2017-01-30 11:20:00,16.62,16.66,16.6,16.61,1026870.0,16.62,16.66,16.6,16.61,1026870.0
2017-01-30 11:30:00,16.61,16.64,16.59,16.64,639015.0,16.61,16.64,16.59,16.64,639015.0
2017-01-30 11:40:00,16.63,16.68,16.62,16.67,823380.0,16.63,16.68,16.62,16.67,823380.0
2017-01-30 11:50:00,16.67,16.74,16.65,16.74,1132020.0,16.67,16.74,16.65,16.74,1132020.0
2017-01-30 12:00:00,16.74,16.76,16.69,16.69,710130.0,16.74,16.76,16.69,16.69,710130.0
2017-01-30 12:10:00,16.69,16.71,16.67,16.69,511290.0,16.69,16.71,16.67,16.69,511290.0
2017-01-30 12:20:00,16.69,16.71,16.68,16.68,435585.0,16.69,16.71,16.68,16.68,435585.0
2017-01-30 12:30:00,16.68,16.68,16.62,16.66,596025.0,16.68,16.68,16.62,16.66,596025.0
2017-01-30 12:40:00,16.66,16.69,16.66,16.67,627645.0,16.66,16.69,16.66,16.67,627645.0
2017-01-30 12:50:00,16.67,16.69,16.65,16.66,502305.0,16.67,16.69,16.65,16.66,502305.0
2017-01-30 13:00:00,16.65,16.66,16.62,16.63,593295.0,16.65,16.66,16.62,16.63,593295.0
2017-01-30 13:10:00,16.63,16.63,16.6,16.62,538740.0,16.63,16.63,16.6,16.62,538740.0
2017-01-30 13:20:00,16.62,16.65,16.59,16.64,681900.0,16.62,16.65,16.59,16.64,681900.0
2017-01-30 13:30:00,16.65,16.66,16.63,16.65,301410.0,16.65,16.66,16.63,16.65,301410.0
2017-01-30 13:40:00,16.65,16.68,16.65,16.65,478320.0,16.65,16.68,16.65,16.65,478320.0
2017-01-30 13:50:00,16.66,16.68,16.64,16.67,445770.0,16.66,16.68,16.64,16.67,445770.0
2017-01-30 14:00:00,16.67,16.68,16.62,16.64,706185.0,16.67,16.68,16.62,16.64,706185.0
2017-01-30 14:10:00,16.65,16.67,16.65,16.66,206790.0,16.65,16.67,16.65,16.66,206790.0
2017-01-30 14:20:00,16.66,16.71,16.65,16.71,699405.0,16.66,16.71,16.65,16.71,699405.0
2017-01-30 14:30:00,16.71,16.72,16.69,16.7,491670.0,16.71,16.72,16.69,16.7,491670.0
2017-01-30 14:40:00,16.7,16.73,16.69,16.73,630615.0,16.7,16.73,16.69,16.73,630615.0
2017-01-30 14:50:00,16.73,16.76,16.71,16.75,614715.0,16.73,16.76,16.71,16.75,614715.0
2017-01-30 15:00:00,16.75,16.75,16.71,16.72,529740.0,16.75,16.75,16.71,16.72,529740.0
2017-01-30 15:10:00,16.73,16.73,16.68,16.7,562875.0,16.73,16.73,16.68,16.7,562875.0
2017-01-30 15:20:00,16.7,16.71,16.67,16.7,733680.0,16.7,16.71,16.67,16.7,733680.0
2017-01-30 15:30:00,16.7,16.72,16.68,16.7,780825.0,16.7,16.72,16.68,16.7,780825.0
2017-01-30 15:40:00,16.7,16.74,16.69,16.73,1558395.0,16.7,16.74,16.69,16.73,1558395.0
2017-01-30 15:50:00,16.72,16.73,16.71,16.71,1747875.0,16.72,16.73,16.71,16.71,1747875.0
2017-01-31 09:30:00,16.62,16.65,16.51,16.61,2425170.0,16.62,16.65,16.51,16.61,2425170.0
2017-01-31 09:40:00,16.63,16.69,16.57,16.69,1544115.0,16.63,16.69,16.57,16.69,1544115.0
2017-01-31 09:50:00,16.68,16.72,16.62,16.64,1557795.0,16.68,16.72,16.62,16.64,1557795.0
2017-01-31 10:00:00,16.64,16.67,16.56,16.62,1834530.0,16.64,16.67,16.56,16.62,1834530.0
2017-01-31 10:10:00,16.62,16.85,16.61,16.85,2281980.0,16.62,16.85,16.61,16.85,2281980.0
2017-01-31 10:20:00,16.85,16.86,16.79,16.82,1528380.0,16.85,16.86,16.79,16.82,1528380.0
2017-01-31 10:30:00,16.82,16.93,16.79,16.88,2742945.0,16.82,16.93,16.79,16.88,2742945.0
2017-01-31 10:40:00,16.89,16.91,16.86,16.87,2034450.0,16.89,16.91,16.86,16.87,2034450.0
2017-01-31 10:50:00,16.88,16.95,16.87,16.95,2080305.0,16.88,16.95,16.87,16.95,2080305.0
2017-01-31 11:00:00,16.95,16.96,16.91,16.93,1773960.0,16.95,16.96,16.91,16.93,1773960.0
2017-01-31 11:10:00,16.93,16.98,16.93,16.98,1424790.0,16.93,16.98,16.93,16.98,1424790.0
2017-01-31 11:20:00,16.98,17.06,16.96,17.03,2888895.0,16.98,17.06,16.96,17.03,2888895.0
2017-01-31 11:30:00,17.04,17.04,16.94,16.99,1907925.0,17.04,17.04,16.94,16.99,1907925.0
2017-01-31 11:40:00,16.99,16.99,16.93,16.93,847890.0,16.99,16.99,16.93,16.93,847890.0
2017-01-31 11:50:00,16.93,16.96,16.91,16.92,1283040.0,16.93,16.96,16.91,16.92,1283040.0
2017-01-31 12:00:00,16.91,16.93,16.87,16.89,1152690.0,16.91,16.93,16.87,16.89,1152690.0
2017-01-31 12:10:00,16.9,16.92,16.87,16.91,1278045.0,16.9,16.92,16.87,16.91,1278045.0
2017-01-31 12:20:00,16.91,16.97,16.9,16.96,989580.0,16.91,16.97,16.9,16.96,989580.0
2017-01-31 12:30:00,16.95,16.95,16.89,16.9,676350.0,16.95,16.95,16.89,16.9,676350.0
2017-01-31 12:40:00,16.9,16.9,16.88,16.9,575460.0,16.9,16.9,16.88,16.9,575460.0
2017-01-31 12:50:00,16.89,16.91,16.88,16.89,354015.0,16.89,16.91,16.88,16.89,354015.0
2017-01-31 13:00:00,16.9,16.9,16.86,16.87,539445.0,16.9,16.9,16.86,16.87,539445.0
2017-01-31 13:10:00,16.87,16.88,16.84,16.86,488640.0,16.87,16.88,16.84,16.86,488640.0
2017-01-31 13:20:00,16.87,16.89,16.87,16.87,373905.0,16.87,16.89,16.87,16.87,373905.0
2017-01-31 13:30:00,16.88,16.9,16.87,16.9,351015.0,16.88,16.9,16.87,16.9,351015.0
2017-01-31 13:40:00,16.89,16.9,16.86,16.86,465900.0,16.89,16.9,16.86,16.86,465900.0
2017-01-31 13:50:00,16.86,16.87,16.84,16.86,483060.0,16.86,16.87,16.84,16.86,483060.0
2017-01-31 14:00:00,16.85,16.88,16.85,16.88,392340.0,16.85,16.88,16.85,16.88,392340.0
2017-01-31 14:10:00,16.88,16.95,16.88,16.92,1232775.0,16.88,16.95,16.88,16.92,1232775.0
2017-01-31 14:20:00,16.92,16.93,16.84,16.87,1081335.0,16.92,16.93,16.84,16.87,1081335.0
2017-01-31 14:30:00,16.87,16.87,16.78,16.81,1636395.0,16.87,16.87,16.78,16.81,1636395.0
2017-01-31 14:40:00,16.81,16.85,16.79,16.84,1302855.0,16.81,16.85,16.79,16.84,1302855.0
2017-01-31 14:50:00,16.83,16.83,16.78,16.82,1202535.0,16.83,16.83,16.78,16.82,1202535.0
2017-01-31 15:00:00,16.82,16.82,16.79,16.82,972585.0,16.82,16.82,16.79,16.82,972585.0
2017-01-31 15:10:00,16.81,16.83,16.8,16.8,951960.0,16.81,16.83,16.8,16.8,951960.0
2017-01-31 15:20:00,16.8,16.82,16.79,16.81,1098210.0,16.8,16.82,16.79,16.81,1098210.0
2017-01-31 15:30:00,16.81,16.81,16.79,16.8,1247160.0,16.81,16.81,16.79,16.8,1247160.0
2017-01-31 15:40:00,16.8,16.83,16.79,16.81,1961700.0,16.8,16.83,16.79,16.81,1961700.0
2017-01-31 15:50:00,16.8,16.82,16.79,16.8,2311050.0,16.8,16.82,16.79,16.8,2311050.0
2017-02-01 09:30:00,16.87,16.88,16.78,16.79,4768725.0,16.87,16.88,16.78,16.79,4768725.0
2017-02-01 09:40:00,16.79,16.82,16.71,16.76,3237345.0,16.79,16.82,16.71,16.76,3237345.0
2017-02-01 09:50:00,16.77,16.78,16.6,16.65,4595220.0,16.77,16.78,16.6,16.65,4595220.0
2017-02-01 10:00:00,16.66,16.81,16.64,16.77,2831655.0,16.66,16.81,16.64,16.77,2831655.0
2017-02-01 10:10:00,16.78,16.81,16.74,16.78,1827090.0,16.78,16.81,16.74,16.78,1827090.0
2017-02-01 10:20:00,16.78,16.81,16.72,16.74,1779345.0,16.78,16.81,16.72,16.74,1779345.0
2017-02-01 10:30:00,16.73,16.77,16.69,16.69,912210.0,16.73,16.77,16.69,16.69,912210.0
2017-02-01 10:40:00,16.7,16.74,16.69,16.74,991035.0,16.7,16.74,16.69,16.74,991035.0
2017-02-01 10:50:00,16.74,16.74,16.68,16.68,837225.0,16.74,16.74,16.68,16.68,837225.0
2017-02-01 11:00:00,16.68,16.76,16.68,16.73,1264125.0,16.68,16.76,16.68,16.73,1264125.0
2017-02-01 11:10:00,16.73,16.75,16.7,16.73,653010.0,16.73,16.75,16.7,16.73,653010.0
2017-02-01 11:20:00,16.72,16.75,16.67,16.67,632430.0,16.72,16.75,16.67,16.67,632430.0
2017-02-01 11:30:00,16.68,16.69,16.66,16.68,1039365.0,16.68,16.69,16.66,16.68,1039365.0
2017-02-01 11:40:00,16.67,16.68,16.62,16.63,842190.0,16.67,16.68,16.62,16.63,842190.0
2017-02-01 11:50:00,16.63,16.69,16.63,16.69,702030.0,16.63,16.69,16.63,16.69,702030.0
2017-02-01 12:00:00,16.69,16.7,16.66,16.69,352470.0,16.69,16.7,16.66,16.69,352470.0
2017-02-01 12:10:00,16.69,16.71,16.69,16.71,347505.0,16.69,16.71,16.69,16.71,347505.0
2017-02-01 12:20:00,16.7,16.71,16.66,16.7,488895.0,16.7,16.71,16.66,16.7,488895.0
2017-02-01 12:30:00,16.71,16.71,16.68,16.69,573720.0,16.71,16.71,16.68,16.69,573720.0
2017-02-01 12:40:00,16.69,16.7,16.67,16.68,347655.0,16.69,16.7,16.67,16.68,347655.0
2017-02-01 12:50:00,16.68,16.68,16.65,16.67,598185.0,16.68,16.68,16.65,16.67,598185.0
2017-02-01 13:00:00,16.67,16.68,16.66,16.67,490170.0,16.67,16.68,16.66,16.67,490170.0
2017-02-01 13:10:00,16.66,16.68,16.65,16.68,433785.0,16.66,16.68,16.65,16.68,433785.0
2017-02-01 13:20:00,16.68,16.68,16.65,16.67,497895.0,16.68,16.68,16.65,16.67,497895.0
2017-02-01 13:30:00,16.67,16.68,16.67,16.67,528150.0,16.67,16.68,16.67,16.67,528150.0
2017-02-01 13:40:00,16.67,16.69,16.67,16.68,633840.0,16.67,16.69,16.67,16.68,633840.0
2017-02-01 13:50:00,16.68,16.69,16.65,16.68,519135.0,16.68,16.69,16.65,16.68,519135.0
2017-02-01 14:00:00,16.67,16.75,16.66,16.73,1411725.0,16.67,16.75,16.66,16.73,1411725.0
2017-02-01 14:10:00,16.73,16.77,16.73,16.73,1099725.0,16.73,16.77,16.73,16.73,1099725.0
2017-02-01 14:20:00,16.73,16.75,16.7,16.7,670095.0,16.73,16.75,16.7,16.7,670095.0
2017-02-01 14:30:00,16.7,16.72,16.66,16.67,972885.0,16.7,16.72,16.66,16.67,972885.0
2017-02-01 14:40:00,16.67,16.7,16.66,16.68,852165.0,16.67,16.7,16.66,16.68,852165.0
2017-02-01 14:50:00,16.68,16.68,16.65,16.66,1019595.0,16.68,16.68,16.65,16.66,1019595.0
2017-02-01 15:00:00,16.66,16.67,16.63,16.63,1255950.0,16.66,16.67,16.63,16.63,1255950.0
2017-02-01 15:10:00,16.63,16.66,16.63,16.65,1325880.0,16.63,16.66,16.63,16.65,1325880.0
2017-02-01 15:20:00,16.65,16.66,16.63,16.63,1112400.0,16.65,16.66,16.63,16.63,1112400.0
2017-02-01 15:30:00,16.63,16.67,16.63,16.64,1333440.0,16.63,16.67,16.63,16.64,1333440.0
2017-02-01 15:40:00,16.64,16.67,16.63,16.64,1866780.0,16.64,16.67,16.63,16.64,1866780.0
2017-02-01 15:50:00,16.64,16.65,16.6,16.62,4269885.0,16.64,16.65,16.6,16.62,4269885.0
2017-02-02 09:30:00,16.56,16.59,16.51,16.59,2728920.0,16.56,16.59,16.51,16.59,2728920.0
2017-02-02 09:40:00,16.59,16.64,16.56,16.6,2073555.0,16.59,16.64,16.56,16.6,2073555.0
2017-02-02 09:50:00,16.59,16.63,16.55,16.61,1041030.0,16.59,16.63,16.55,16.61,1041030.0
2017-02-02 10:00:00,16.61,16.72,16.58,16.72,1655970.0,16.61,16.72,16.58,16.72,1655970.0
2017-02-02 10:10:00,16.71,16.72,16.66,16.67,1290090.0,16.71,16.72,16.66,16.67,1290090.0
2017-02-02 10:20:00,16.66,16.67,16.61,16.66,883605.0,16.66,16.67,16.61,16.66,883605.0
2017-02-02 10:30:00,16.66,16.71,16.66,16.68,653790.0,16.66,16.71,16.66,16.68,653790.0
2017-02-02 10:40:00,16.69,16.7,16.67,16.69,543495.0,16.69,16.7,16.67,16.69,543495.0
2017-02-02 10:50:00,16.69,16.78,16.68,16.77,1092915.0,16.69,16.78,16.68,16.77,1092915.0
2017-02-02 11:00:00,16.77,16.78,16.71,16.72,739080.0,16.77,16.78,16.71,16.72,739080.0
2017-02-02 11:10:00,16.72,16.76,16.72,16.76,772590.0,16.72,16.76,16.72,16.76,772590.0
2017-02-02 11:20:00,16.76,16.8,16.74,16.79,761760.0,16.76,16.8,16.74,16.79,761760.0
2017-02-02 11:30:00,16.78,16.79,16.76,16.79,570315.0,16.78,16.79,16.76,16.79,570315.0
2017-02-02 11:40:00,16.78,16.81,16.78,16.79,1097595.0,16.78,16.81,16.78,16.79,1097595.0
2017-02-02 11:50:00,16.8,16.81,16.73,16.76,778440.0,16.8,16.81,16.73,16.76,778440.0
2017-02-02 12:00:00,16.75,16.8,16.75,16.78,682650.0,16.75,16.8,16.75,16.78,682650.0
2017-02-02 12:10:00,16.78,16.79,16.77,16.77,528855.0,16.78,16.79,16.77,16.77,528855.0
2017-02-02 12:20:00,16.78,16.79,16.76,16.78,659970.0,16.78,16.79,16.76,16.78,659970.0
2017-02-02 12:30:00,16.78,16.79,16.76,16.79,442575.0,16.78,16.79,16.76,16.79,442575.0
2017-02-02 12:40:00,16.79,16.83,16.79,16.8,1374750.0,16.79,16.83,16.79,16.8,1374750.0
2017-02-02 12:50:00,16.8,16.82,16.78,16.78,614790.0,16.8,16.82,16.78,16.78,614790.0
2017-02-02 13:00:00,16.78,16.8,16.77,16.8,470895.0,16.78,16.8,16.77,16.8,470895.0
2017-02-02 13:10:00,16.79,16.8,16.78,16.8,493575.0,16.79,16.8,16.78,16.8,493575.0
2017-02-02 13:20:00,16.79,16.81,16.78,16.78,393795.0,16.79,16.81,16.78,16.78,393795.0
2017-02-02 13:30:00,16.79,16.79,16.75,16.76,446040.0,16.79,16.79,16.75,16.76,446040.0
2017-02-02 13:40:00,16.76,16.8,16.76,16.77,400215.0,16.76,16.8,16.76,16.77,400215.0
2017-02-02 13:50:00,16.77,16.79,16.76,16.77,534180.0,16.77,16.79,16.76,16.77,534180.0
2017-02-02 14:00:00,16.77,16.79,16.76,16.78,262515.0,16.77,16.79,16.76,16.78,262515.0
2017-02-02 14:10:00,16.78,16.8,16.77,16.78,206580.0,16.78,16.8,16.77,16.78,206580.0
2017-02-02 14:20:00,16.77,16.77,16.74,16.74,432135.0,16.77,16.77,16.74,16.74,432135.0
2017-02-02 14:30:00,16.74,16.78,16.72,16.78,786900.0,16.74,16.78,16.72,16.78,786900.0
2017-02-02 14:40:00,16.78,16.79,16.72,16.72,461880.0,16.78,16.79,16.72,16.72,461880.0
2017-02-02 14:50:00,16.73,16.75,16.72,16.75,448545.0,16.73,16.75,16.72,16.75,448545.0
2017-02-02 15:00:00,16.75,16.76,16.73,16.75,387195.0,16.75,16.76,16.73,16.75,387195.0
2017-02-02 15:10:00,16.76,16.77,16.74,16.74,398580.0,16.76,16.77,16.74,16.74,398580.0
2017-02-02 15:20:00,16.75,16.77,16.74,16.77,434460.0,16.75,16.77,16.74,16.77,434460.0
2017-02-02 15:30:00,16.76,16.78,16.75,16.75,844770.0,16.76,16.78,16.75,16.75,844770.0
2017-02-02 15:40:00,16.76,16.77,16.75,16.77,870045.0,16.76,16.77,16.75,16.77,870045.0
2017-02-02 15:50:00,16.77,16.78,16.75,16.77,1777065.0,16.77,16.78,16.75,16.77,1777065.0
2017-02-03 09:30:00,16.79,16.81,16.65,16.7,2439240.0,16.79,16.81,16.65,16.7,2439240.0
2017-02-03 09:40:00,16.7,16.78,16.67,16.74,1472010.0,16.7,16.78,16.67,16.74,1472010.0
2017-02-03 09:50:00,16.74,16.79,16.72,16.75,995385.0,16.74,16.79,16.72,16.75,995385.0
2017-02-03 10:00:00,16.74,16.77,16.7,16.73,1225635.0,16.74,16.77,16.7,16.73,1225635.0
2017-02-03 10:10:00,16.72,16.75,16.71,16.74,779820.0,16.72,16.75,16.71,16.74,779820.0
2017-02-03 10:20:00,16.73,16.78,16.72,16.75,1139625.0,16.73,16.78,16.72,16.75,1139625.0
2017-02-03 10:30:00,16.74,16.77,16.73,16.76,814725.0,16.74,16.77,16.73,16.76,814725.0
2017-02-03 10:40:00,16.76,16.79,16.76,16.78,779295.0,16.76,16.79,16.76,16.78,779295.0
2017-02-03 10:50:00,16.78,16.78,16.75,16.76,631995.0,16.78,16.78,16.75,16.76,631995.0
2017-02-03 11:00:00,16.75,16.79,16.75,16.76,545385.0,16.75,16.79,16.75,16.76,545385.0
2017-02-03 11:10:00,16.76,16.77,16.73,16.74,576750.0,16.76,16.77,16.73,16.74,576750.0
2017-02-03 11:20:00,16.75,16.75,16.71,16.74,780060.0,16.75,16.75,16.71,16.74,780060.0
2017-02-03 11:30:00,16.74,16.75,16.72,16.74,618165.0,16.74,16.75,16.72,16.74,618165.0
2017-02-03 11:40:00,16.73,16.73,16.72,16.73,443490.0,16.73,16.73,16.72,16.73,443490.0
2017-02-03 11:50:00,16.73,16.74,16.72,16.74,432030.0,16.73,16.74,16.72,16.74,432030.0
2017-02-03 12:00:00,16.74,16.75,16.73,16.74,479580.0,16.74,16.75,16.73,16.74,479580.0
2017-02-03 12:10:00,16.74,16.76,16.73,16.75,220860.0,16.74,16.76,16.73,16.75,220860.0
2017-02-03 12:20:00,16.75,16.76,16.73,16.74,392985.0,16.75,16.76,16.73,16.74,392985.0
2017-02-03 12:30:00,16.74,16.76,16.73,16.75,387420.0,16.74,16.76,16.73,16.75,387420.0
2017-02-03 12:40:00,16.75,16.76,16.74,16.76,231900.0,16.75,16.76,16.74,16.76,231900.0
2017-02-03 12:50:00,16.76,16.76,16.74,16.74,325530.0,16.76,16.76,16.74,16.74,325530.0
2017-02-03 13:00:00,16.75,16.75,16.74,16.74,256620.0,16.75,16.75,16.74,16.74,256620.0
2017-02-03 13:10:00,16.74,16.76,16.74,16.76,362880.0,16.74,16.76,16.74,16.76,362880.0
2017-02-03 13:20:00,16.76,16.77,16.75,16.75,232440.0,16.76,16.77,16.75,16.75,232440.0
2017-02-03 13:30:00,16.76,16.76,16.73,16.75,213330.0,16.76,16.76,16.73,16.75,213330.0
2017-02-03 13:40:00,16.75,16.76,16.74,16.75,163155.0,16.75,16.76,16.74,16.75,163155.0
2017-02-03 13:50:00,16.75,16.76,16.74,16.75,196695.0,16.75,16.76,16.74,16.75,196695.0
2017-02-03 14:00:00,16.75,16.79,16.75,16.78,637335.0,16.75,16.79,16.75,16.78,637335.0
2017-02-03 14:10:00,16.78,16.78,16.75,16.76,571635.0,16.78,16.78,16.75,16.76,571635.0
2017-02-03 14:20:00,16.76,16.77,16.75,16.76,215220.0,16.76,16.77,16.75,16.76,215220.0
2017-02-03 14:30:00,16.76,16.76,16.74,16.75,454815.0,16.76,16.76,16.74,16.75,454815.0
2017-02-03 14:40:00,16.75,16.76,16.75,16.75,328155.0,16.75,16.76,16.75,16.75,328155.0
2017-02-03 14:50:00,16.75,16.76,16.74,16.76,308145.0,16.75,16.76,16.74,16.76,308145.0
2017-02-03 15:00:00,16.75,16.76,16.74,16.76,475500.0,16.75,16.76,16.74,16.76,475500.0
2017-02-03 15:10:00,16.76,16.76,16.74,16.75,292110.0,16.76,16.76,16.74,16.75,292110.0
2017-02-03 15:20:00,16.75,16.75,16.73,16.73,674325.0,16.75,16.75,16.73,16.73,674325.0
2017-02-03 15:30:00,16.73,16.75,16.73,16.75,672705.0,16.73,16.75,16.73,16.75,672705.0
2017-02-03 15:40:00,16.74,16.76,16.74,16.74,966435.0,16.74,16.76,16.74,16.74,966435.0
2017-02-03 15:50:00,16.75,16.76,16.74,16.76,1296030.0,16.75,16.76,16.74,16.76,1296030.0
2017-02-06 09:30:00,16.73,16.89,16.71,16.89,2954535.0,16.73,16.89,16.71,16.89,2954535.0
2017-02-06 09:40:00,16.88,16.92,16.83,16.9,2542845.0,16.88,16.92,16.83,16.9,2542845.0
2017-02-06 09:50:00,16.9,16.93,16.84,16.85,2071935.0,16.9,16.93,16.84,16.85,2071935.0
2017-02-06 10:00:00,16.85,16.87,16.8,16.84,2163705.0,16.85,16.87,16.8,16.84,2163705.0
2017-02-06 10:10:00,16.84,16.85,16.79,16.81,1230810.0,16.84,16.85,16.79,16.81,1230810.0
2017-02-06 10:20:00,16.82,16.82,16.78,16.82,1034235.0,16.82,16.82,16.78,16.82,1034235.0
2017-02-06 10:30:00,16.82,16.86,16.81,16.85,952935.0,16.82,16.86,16.81,16.85,952935.0
2017-02-06 10:40:00,16.84,16.91,16.84,16.87,1301235.0,16.84,16.91,16.84,16.87,1301235.0
2017-02-06 10:50:00,16.87,16.9,16.86,16.88,804165.0,16.87,16.9,16.86,16.88,804165.0
2017-02-06 11:00:00,16.87,16.93,16.86,16.92,922020.0,16.87,16.93,16.86,16.92,922020.0
2017-02-06 11:10:00,16.93,16.93,16.9,16.93,645330.0,16.93,16.93,16.9,16.93,645330.0
2017-02-06 11:20:00,16.92,16.92,16.89,16.92,632040.0,16.92,16.92,16.89,16.92,632040.0
2017-02-06 11:30:00,16.91,16.95,16.91,16.94,1070820.0,16.91,16.95,16.91,16.94,1070820.0
2017-02-06 11:40:00,16.94,16.95,16.9,16.9,528210.0,16.94,16.95,16.9,16.9,528210.0
2017-02-06 11:50:00,16.9,16.92,16.89,16.9,332775.0,16.9,16.92,16.89,16.9,332775.0
2017-02-06 12:00:00,16.89,16.91,16.89,16.91,218145.0,16.89,16.91,16.89,16.91,218145.0
2017-02-06 12:10:00,16.91,16.93,16.9,16.93,350925.0,16.91,16.93,16.9,16.93,350925.0
2017-02-06 12:20:00,16.93,16.93,16.91,16.93,358830.0,16.93,16.93,16.91,16.93,358830.0
2017-02-06 12:30:00,16.93,16.95,16.92,16.94,499500.0,16.93,16.95,16.92,16.94,499500.0
2017-02-06 12:40:00,16.94,16.99,16.94,16.97,1136190.0,16.94,16.99,16.94,16.97,1136190.0
2017-02-06 12:50:00,16.97,16.99,16.94,16.95,428295.0,16.97,16.99,16.94,16.95,428295.0
2017-02-06 13:00:00,16.95,16.97,16.94,16.96,428820.0,16.95,16.97,16.94,16.96,428820.0
2017-02-06 13:10:00,16.96,16.97,16.95,16.95,515505.0,16.96,16.97,16.95,16.95,515505.0
2017-02-06 13:20:00,16.96,16.99,16.96,16.98,504330.0,16.96,16.99,16.96,16.98,504330.0
2017-02-06 13:30:00,16.98,17.0,16.98,16.99,1281840.0,16.98,17.0,16.98,16.99,1281840.0
2017-02-06 13:40:00,16.99,17.05,16.99,17.04,2501985.0,16.99,17.05,16.99,17.04,2501985.0
2017-02-06 13:50:00,17.04,17.07,17.04,17.06,1503225.0,17.04,17.07,17.04,17.06,1503225.0
2017-02-06 14:00:00,17.06,17.09,17.06,17.07,1325820.0,17.06,17.09,17.06,17.07,1325820.0
2017-02-06 14:10:00,17.07,17.08,17.04,17.06,619665.0,17.07,17.08,17.04,17.06,619665.0
2017-02-06 14:20:00,17.06,17.08,17.04,17.06,476610.0,17.06,17.08,17.04,17.06,476610.0
2017-02-06 14:30:00,17.06,17.08,17.05,17.07,590670.0,17.06,17.08,17.05,17.07,590670.0
2017-02-06 14:40:00,17.07,17.08,17.05,17.06,497985.0,17.07,17.08,17.05,17.06,497985.0
2017-02-06 14:50:00,17.06,17.08,17.06,17.06,426300.0,17.06,17.08,17.06,17.06,426300.0
2017-02-06 15:00:00,17.06,17.08,17.05,17.08,683355.0,17.06,17.08,17.05,17.08,683355.0
2017-02-06 15:10:00,17.07,17.11,17.06,17.1,1165425.0,17.07,17.11,17.06,17.1,1165425.0
2017-02-06 15:20:00,17.1,17.13,17.09,17.12,2176905.0,17.1,17.13,17.09,17.12,2176905.0
2017-02-06 15:30:00,17.12,17.14,17.11,17.12,1855410.0,17.12,17.14,17.11,17.12,1855410.0
2017-02-06 15:40:00,17.12,17.13,17.11,17.12,1062630.0,17.12,17.13,17.11,17.12,1062630.0
2017-02-06 15:50:00,17.12,17.19,17.12,17.18,4674825.0,17.12,17.19,17.12,17.18,4674825.0
2017-02-07 09:30:00,17.21,17.31,17.09,17.29,6145065.0,17.21,17.31,17.09,17.29,6145065.0
2017-02-07 09:40:00,17.27,17.33,17.26,17.3,5100000.0,17.27,17.33,17.26,17.3,5100000.0
2017-02-07 09:50:00,17.3,17.33,17.23,17.29,3669570.0,17.3,17.33,17.23,17.29,3669570.0
2017-02-07 10:00:00,17.29,17.3,17.24,17.24,1893885.0,17.29,17.3,17.24,17.24,1893885.0
2017-02-07 10:10:00,17.24,17.26,17.14,17.14,3287445.0,17.24,17.26,17.14,17.14,3287445.0
2017-02-07 10:20:00,17.15,17.2,17.14,17.15,1831305.0,17.15,17.2,17.14,17.15,1831305.0
2017-02-07 10:30:00,17.15,17.21,17.15,17.19,1420275.0,17.15,17.21,17.15,17.19,1420275.0
2017-02-07 10:40:00,17.19,17.25,17.19,17.21,1365810.0,17.19,17.25,17.19,17.21,1365810.0
2017-02-07 10:50:00,17.21,17.22,17.18,17.22,1252605.0,17.21,17.22,17.18,17.22,1252605.0
2017-02-07 11:00:00,17.21,17.23,17.19,17.22,693930.0,17.21,17.23,17.19,17.22,693930.0
2017-02-07 11:10:00,17.2,17.23,17.19,17.2,689925.0,17.2,17.23,17.19,17.2,689925.0
2017-02-07 11:20:00,17.2,17.21,17.14,17.16,1230075.0,17.2,17.21,17.14,17.16,1230075.0
2017-02-07 11:30:00,17.16,17.16,17.12,17.14,1127730.0,17.16,17.16,17.12,17.14,1127730.0
2017-02-07 11:40:00,17.14,17.16,17.12,17.16,660960.0,17.14,17.16,17.12,17.16,660960.0
2017-02-07 11:50:00,17.16,17.21,17.15,17.19,1082790.0,17.16,17.21,17.15,17.19,1082790.0
2017-02-07 12:00:00,17.19,17.21,17.17,17.18,653385.0,17.19,17.21,17.17,17.18,653385.0
2017-02-07 12:10:00,17.18,17.22,17.18,17.21,937065.0,17.18,17.22,17.18,17.21,937065.0
2017-02-07 12:20:00,17.2,17.22,17.19,17.22,688800.0,17.2,17.22,17.19,17.22,688800.0
2017-02-07 12:30:00,17.21,17.22,17.19,17.2,501915.0,17.21,17.22,17.19,17.2,501915.0
2017-02-07 12:40:00,17.2,17.2,17.17,17.17,692580.0,17.2,17.2,17.17,17.17,692580.0
2017-02-07 12:50:00,17.17,17.18,17.16,17.17,406590.0,17.17,17.18,17.16,17.17,406590.0
2017-02-07 13:00:00,17.17,17.17,17.13,17.13,531390.0,17.17,17.17,17.13,17.13,531390.0
2017-02-07 13:10:00,17.14,17.17,17.13,17.15,1045395.0,17.14,17.17,17.13,17.15,1045395.0
2017-02-07 13:20:00,17.16,17.17,17.14,17.16,444090.0,17.16,17.17,17.14,17.16,444090.0
2017-02-07 13:30:00,17.16,17.17,17.12,17.15,539955.0,17.16,17.17,17.12,17.15,539955.0
2017-02-07 13:40:00,17.15,17.18,17.14,17.17,905760.0,17.15,17.18,17.14,17.17,905760.0
2017-02-07 13:50:00,17.16,17.2,17.15,17.19,792375.0,17.16,17.2,17.15,17.19,792375.0
2017-02-07 14:00:00,17.2,17.22,17.18,17.2,1312185.0,17.2,17.22,17.18,17.2,1312185.0
2017-02-07 14:10:00,17.21,17.22,17.18,17.19,773790.0,17.21,17.22,17.18,17.19,773790.0
2017-02-07 14:20:00,17.19,17.2,17.17,17.18,273165.0,17.19,17.2,17.17,17.18,273165.0
2017-02-07 14:30:00,17.18,17.19,17.17,17.17,580635.0,17.18,17.19,17.17,17.17,580635.0
2017-02-07 14:40:00,17.17,17.18,17.16,17.17,371400.0,17.17,17.18,17.16,17.17,371400.0
2017-02-07 14:50:00,17.17,17.18,17.16,17.18,647985.0,17.17,17.18,17.16,17.18,647985.0
2017-02-07 15:00:00,17.17,17.2,17.17,17.19,444075.0,17.17,17.2,17.17,17.19,444075.0
2017-02-07 15:10:00,17.18,17.19,17.16,17.17,635925.0,17.18,17.19,17.16,17.17,635925.0
2017-02-07 15:20:00,17.17,17.18,17.14,17.14,956430.0,17.17,17.18,17.14,17.14,956430.0
2017-02-07 15:30:00,17.14,17.15,17.12,17.14,1163310.0,17.14,17.15,17.12,17.14,1163310.0
2017-02-07 15:40:00,17.13,17.17,17.13,17.14,1302405.0,17.13,17.17,17.13,17.14,1302405.0
2017-02-07 15:50:00,17.14,17.17,17.14,17.16,3058650.0,17.14,17.17,17.14,17.16,3058650.0
2017-02-08 09:30:00,17.16,17.22,17.08,17.19,2893185.0,17.16,17.22,17.08,17.19,2893185.0
2017-02-08 09:40:00,17.17,17.26,17.17,17.17,2024745.0,17.17,17.26,17.17,17.17,2024745.0
2017-02-08 09:50:00,17.18,17.19,17.11,17.18,1582605.0,17.18,17.19,17.11,17.18,1582605.0
2017-02-08 10:00:00,17.17,17.19,17.14,17.16,1026105.0,17.17,17.19,17.14,17.16,1026105.0
2017-02-08 10:10:00,17.17,17.2,17.16,17.19,873855.0,17.17,17.2,17.16,17.19,873855.0
2017-02-08 10:20:00,17.19,17.24,17.18,17.23,1239120.0,17.19,17.24,17.18,17.23,1239120.0
2017-02-08 10:30:00,17.22,17.29,17.21,17.29,1444710.0,17.22,17.29,17.21,17.29,1444710.0
2017-02-08 10:40:00,17.29,17.32,17.27,17.3,1533195.0,17.29,17.32,17.27,17.3,1533195.0
2017-02-08 10:50:00,17.3,17.38,17.29,17.38,2832855.0,17.3,17.38,17.29,17.38,2832855.0
2017-02-08 11:00:00,17.39,17.45,17.38,17.4,2789655.0,17.39,17.45,17.38,17.4,2789655.0
2017-02-08 11:10:00,17.4,17.45,17.36,17.42,1281210.0,17.4,17.45,17.36,17.42,1281210.0
2017-02-08 11:20:00,17.42,17.42,17.38,17.38,1125855.0,17.42,17.42,17.38,17.38,1125855.0
2017-02-08 11:30:00,17.39,17.4,17.37,17.39,613230.0,17.39,17.4,17.37,17.39,613230.0
2017-02-08 11:40:00,17.39,17.43,17.37,17.42,1004535.0,17.39,17.43,17.37,17.42,1004535.0
2017-02-08 11:50:00,17.42,17.44,17.4,17.43,1181265.0,17.42,17.44,17.4,17.43,1181265.0
2017-02-08 12:00:00,17.43,17.44,17.41,17.41,650160.0,17.43,17.44,17.41,17.41,650160.0
2017-02-08 12:10:00,17.42,17.47,17.42,17.46,2063505.0,17.42,17.47,17.42,17.46,2063505.0
2017-02-08 12:20:00,17.46,17.46,17.41,17.41,898260.0,17.46,17.46,17.41,17.41,898260.0
2017-02-08 12:30:00,17.41,17.43,17.39,17.42,985950.0,17.41,17.43,17.39,17.42,985950.0
2017-02-08 12:40:00,17.42,17.44,17.38,17.42,1007835.0,17.42,17.44,17.38,17.42,1007835.0
2017-02-08 12:50:00,17.42,17.44,17.41,17.43,443100.0,17.42,17.44,17.41,17.43,443100.0
2017-02-08 13:00:00,17.42,17.48,17.42,17.44,1835955.0,17.42,17.48,17.42,17.44,1835955.0
2017-02-08 13:10:00,17.44,17.48,17.43,17.47,460785.0,17.44,17.48,17.43,17.47,460785.0
2017-02-08 13:20:00,17.47,17.48,17.46,17.48,445200.0,17.47,17.48,17.46,17.48,445200.0
2017-02-08 13:30:00,17.48,17.48,17.46,17.47,461325.0,17.48,17.48,17.46,17.47,461325.0
2017-02-08 13:40:00,17.47,17.49,17.45,17.49,553080.0,17.47,17.49,17.45,17.49,553080.0
2017-02-08 13:50:00,17.49,17.53,17.48,17.53,973080.0,17.49,17.53,17.48,17.53,973080.0
2017-02-08 14:00:00,17.53,17.54,17.5,17.52,825795.0,17.53,17.54,17.5,17.52,825795.0
2017-02-08 14:10:00,17.52,17.55,17.52,17.53,866205.0,17.52,17.55,17.52,17.53,866205.0
2017-02-08 14:20:00,17.53,17.54,17.51,17.52,1030305.0,17.53,17.54,17.51,17.52,1030305.0
2017-02-08 14:30:00,17.53,17.55,17.52,17.53,480090.0,17.53,17.55,17.52,17.53,480090.0
2017-02-08 14:40:00,17.53,17.56,17.52,17.53,1307055.0,17.53,17.56,17.52,17.53,1307055.0
2017-02-08 14:50:00,17.53,17.55,17.53,17.55,875640.0,17.53,17.55,17.53,17.55,875640.0
2017-02-08 15:00:00,17.55,17.55,17.53,17.55,907485.0,17.55,17.55,17.53,17.55,907485.0
2017-02-08 15:10:00,17.55,17.55,17.5,17.52,871740.0,17.55,17.55,17.5,17.52,871740.0
2017-02-08 15:20:00,17.52,17.52,17.49,17.51,877545.0,17.52,17.52,17.49,17.51,877545.0
2017-02-08 15:30:00,17.5,17.51,17.42,17.45,1787325.0,17.5,17.51,17.42,17.45,1787325.0
2017-02-08 15:40:00,17.44,17.47,17.41,17.45,1486395.0,17.44,17.47,17.41,17.45,1486395.0
2017-02-08 15:50:00,17.45,17.53,17.45,17.47,3285495.0,17.45,17.53,17.45,17.47,3285495.0
2017-02-09 09:30:00,17.75,18.07,17.74,18.06,14749080.0,17.75,18.07,17.74,18.06,14749080.0
2017-02-09 09:40:00,18.06,18.08,17.94,17.99,9513300.0,18.06,18.08,17.94,17.99,9513300.0
2017-02-09 09:50:00,17.98,18.02,17.8,17.96,7712790.0,17.98,18.02,17.8,17.96,7712790.0
2017-02-09 10:00:00,17.97,17.99,17.88,17.97,4040280.0,17.97,17.99,17.88,17.97,4040280.0
2017-02-09 10:10:00,17.98,17.98,17.91,17.93,2858025.0,17.98,17.98,17.91,17.93,2858025.0
2017-02-09 10:20:00,17.92,17.95,17.87,17.91,3619815.0,17.92,17.95,17.87,17.91,3619815.0
2017-02-09 10:30:00,17.91,17.92,17.81,17.84,3033180.0,17.91,17.92,17.81,17.84,3033180.0
2017-02-09 10:40:00,17.84,17.89,17.79,17.83,3324885.0,17.84,17.89,17.79,17.83,3324885.0
2017-02-09 10:50:00,17.84,17.95,17.83,17.94,3871935.0,17.84,17.95,17.83,17.94,3871935.0
2017-02-09 11:00:00,17.94,17.95,17.9,17.91,1615335.0,17.94,17.95,17.9,17.91,1615335.0
2017-02-09 11:10:00,17.92,17.95,17.88,17.91,1118310.0,17.92,17.95,17.88,17.91,1118310.0
2017-02-09 11:20:00,17.91,17.91,17.84,17.85,1308645.0,17.91,17.91,17.84,17.85,1308645.0
2017-02-09 11:30:00,17.85,17.93,17.85,17.92,1432230.0,17.85,17.93,17.85,17.92,1432230.0
2017-02-09 11:40:00,17.92,17.94,17.87,17.88,1295955.0,17.92,17.94,17.87,17.88,1295955.0
2017-02-09 11:50:00,17.88,17.93,17.86,17.93,1282455.0,17.88,17.93,17.86,17.93,1282455.0
2017-02-09 12:00:00,17.93,17.94,17.88,17.89,1300815.0,17.93,17.94,17.88,17.89,1300815.0
2017-02-09 12:10:00,17.89,17.93,17.89,17.92,559845.0,17.89,17.93,17.89,17.92,559845.0
2017-02-09 12:20:00,17.92,17.96,17.91,17.93,1744590.0,17.92,17.96,17.91,17.93,1744590.0
2017-02-09 12:30:00,17.93,17.94,17.92,17.93,484935.0,17.93,17.94,17.92,17.93,484935.0
2017-02-09 12:40:00,17.92,17.94,17.91,17.93,835650.0,17.92,17.94,17.91,17.93,835650.0
2017-02-09 12:50:00,17.93,17.94,17.92,17.93,602280.0,17.93,17.94,17.92,17.93,602280.0
2017-02-09 13:00:00,17.93,17.96,17.91,17.94,1622940.0,17.93,17.96,17.91,17.94,1622940.0
2017-02-09 13:10:00,17.94,17.94,17.92,17.93,554220.0,17.94,17.94,17.92,17.93,554220.0
2017-02-09 13:20:00,17.93,17.94,17.92,17.94,630255.0,17.93,17.94,17.92,17.94,630255.0
2017-02-09 13:30:00,17.94,17.94,17.93,17.94,492795.0,17.94,17.94,17.93,17.94,492795.0
2017-02-09 13:40:00,17.93,17.94,17.92,17.93,556515.0,17.93,17.94,17.92,17.93,556515.0
2017-02-09 13:50:00,17.94,18.01,17.94,18.01,3113250.0,17.94,18.01,17.94,18.01,3113250.0
2017-02-09 14:00:00,18.0,18.03,17.97,18.0,2499870.0,18.0,18.03,17.97,18.0,2499870.0
2017-02-09 14:10:00,18.0,18.04,18.0,18.02,1924545.0,18.0,18.04,18.0,18.02,1924545.0
2017-02-09 14:20:00,18.02,18.07,18.02,18.05,1508610.0,18.02,18.07,18.02,18.05,1508610.0
2017-02-09 14:30:00,18.05,18.06,18.0,18.02,1276215.0,18.05,18.06,18.0,18.02,1276215.0
2017-02-09 14:40:00,18.03,18.03,17.91,17.95,3572025.0,18.03,18.03,17.91,17.95,3572025.0
2017-02-09 14:50:00,17.95,17.98,17.93,17.93,1229505.0,17.95,17.98,17.93,17.93,1229505.0
2017-02-09 15:00:00,17.93,17.96,17.89,17.95,1441380.0,17.93,17.96,17.89,17.95,1441380.0
2017-02-09 15:10:00,17.96,17.97,17.9,17.92,1318350.0,17.96,17.97,17.9,17.92,1318350.0
2017-02-09 15:20:00,17.91,17.95,17.91,17.93,900705.0,17.91,17.95,17.91,17.93,900705.0
2017-02-09 15:30:00,17.94,17.94,17.9,17.93,1086105.0,17.94,17.94,17.9,17.93,1086105.0
2017-02-09 15:40:00,17.93,17.95,17.92,17.94,1923435.0,17.93,17.95,17.92,17.94,1923435.0
2017-02-09 15:50:00,17.94,17.97,17.92,17.95,3839130.0,17.94,17.97,17.92,17.95,3839130.0
2017-02-10 09:30:00,17.99,18.0,17.74,17.76,5900640.0,17.99,18.0,17.74,17.76,5900640.0
2017-02-10 09:40:00,17.76,17.85,17.76,17.79,3256530.0,17.76,17.85,17.76,17.79,3256530.0
2017-02-10 09:50:00,17.79,17.84,17.78,17.82,2070120.0,17.79,17.84,17.78,17.82,2070120.0
2017-02-10 10:00:00,17.83,17.93,17.82,17.92,2770860.0,17.83,17.93,17.82,17.92,2770860.0
2017-02-10 10:10:00,17.92,18.0,17.9,17.98,2759040.0,17.92,18.0,17.9,17.98,2759040.0
2017-02-10 10:20:00,17.98,18.05,17.95,18.04,2497410.0,17.98,18.05,17.95,18.04,2497410.0
2017-02-10 10:30:00,18.03,18.05,18.0,18.02,2115675.0,18.03,18.05,18.0,18.02,2115675.0
2017-02-10 10:40:00,18.02,18.05,18.0,18.05,1429080.0,18.02,18.05,18.0,18.05,1429080.0
2017-02-10 10:50:00,18.05,18.06,17.94,18.0,2793885.0,18.05,18.06,17.94,18.0,2793885.0
2017-02-10 11:00:00,18.01,18.02,17.97,17.98,838755.0,18.01,18.02,17.97,17.98,838755.0
2017-02-10 11:10:00,17.99,18.01,17.97,18.0,781455.0,17.99,18.01,17.97,18.0,781455.0
2017-02-10 11:20:00,18.0,18.01,17.95,17.95,552000.0,18.0,18.01,17.95,17.95,552000.0
2017-02-10 11:30:00,17.95,17.96,17.91,17.96,1206225.0,17.95,17.96,17.91,17.96,1206225.0
2017-02-10 11:40:00,17.96,18.02,17.96,18.01,1199385.0,17.96,18.02,17.96,18.01,1199385.0
2017-02-10 11:50:00,18.01,18.02,17.97,17.98,528855.0,18.01,18.02,17.97,17.98,528855.0
2017-02-10 12:00:00,17.98,17.99,17.95,17.98,936090.0,17.98,17.99,17.95,17.98,936090.0
2017-02-10 12:10:00,17.98,17.99,17.97,17.99,493620.0,17.98,17.99,17.97,17.99,493620.0
2017-02-10 12:20:00,17.98,17.99,17.94,17.98,698580.0,17.98,17.99,17.94,17.98,698580.0
2017-02-10 12:30:00,17.98,18.0,17.97,17.99,613380.0,17.98,18.0,17.97,17.99,613380.0
2017-02-10 12:40:00,17.99,18.0,17.98,18.0,347970.0,17.99,18.0,17.98,18.0,347970.0
2017-02-10 12:50:00,18.0,18.02,17.98,17.99,672480.0,18.0,18.02,17.98,17.99,672480.0
2017-02-10 13:00:00,17.99,18.01,17.98,18.0,504375.0,17.99,18.01,17.98,18.0,504375.0
2017-02-10 13:10:00,18.0,18.01,17.99,18.01,346170.0,18.0,18.01,17.99,18.01,346170.0
2017-02-10 13:20:00,18.0,18.01,17.99,18.01,361305.0,18.0,18.01,17.99,18.01,361305.0
2017-02-10 13:30:00,18.01,18.01,17.98,17.99,654675.0,18.01,18.01,17.98,17.99,654675.0
2017-02-10 13:40:00,17.99,17.99,17.97,17.99,303300.0,17.99,17.99,17.97,17.99,303300.0
2017-02-10 13:50:00,17.99,18.0,17.96,17.97,485025.0,17.99,18.0,17.96,17.97,485025.0
2017-02-10 14:00:00,17.97,17.98,17.94,17.96,480045.0,17.97,17.98,17.94,17.96,480045.0
2017-02-10 14:10:00,17.95,17.96,17.93,17.95,836070.0,17.95,17.96,17.93,17.95,836070.0
2017-02-10 14:20:00,17.95,17.96,17.93,17.94,382935.0,17.95,17.96,17.93,17.94,382935.0
2017-02-10 14:30:00,17.93,17.96,17.93,17.93,668610.0,17.93,17.96,17.93,17.93,668610.0
2017-02-10 14:40:00,17.93,17.94,17.92,17.94,400185.0,17.93,17.94,17.92,17.94,400185.0
2017-02-10 14:50:00,17.94,17.96,17.93,17.96,514035.0,17.94,17.96,17.93,17.96,514035.0
2017-02-10 15:00:00,17.96,17.97,17.95,17.96,337185.0,17.96,17.97,17.95,17.96,337185.0
2017-02-10 15:10:00,17.96,17.96,17.93,17.94,476760.0,17.96,17.96,17.93,17.94,476760.0
2017-02-10 15:20:00,17.95,17.96,17.94,17.96,692655.0,17.95,17.96,17.94,17.96,692655.0
2017-02-10 15:30:00,17.96,17.96,17.94,17.95,681885.0,17.96,17.96,17.94,17.95,681885.0
2017-02-10 15:40:00,17.95,17.96,17.94,17.95,731250.0,17.95,17.96,17.94,17.95,731250.0
2017-02-10 15:50:00,17.96,17.96,17.94,17.95,2154255.0,17.96,17.96,17.94,17.95,2154255.0
2017-02-13 09:30:00,18.05,18.33,18.03,18.28,8284755.0,18.05,18.33,18.03,18.28,8284755.0
2017-02-13 09:40:00,18.29,18.43,18.26,18.4,7411110.0,18.29,18.43,18.26,18.4,7411110.0
2017-02-13 09:50:00,18.4,18.51,18.38,18.46,6974670.0,18.4,18.51,18.38,18.46,6974670.0
2017-02-13 10:00:00,18.46,18.53,18.43,18.45,4300410.0,18.46,18.53,18.43,18.45,4300410.0
2017-02-13 10:10:00,18.45,18.58,18.39,18.51,4748520.0,18.45,18.58,18.39,18.51,4748520.0
2017-02-13 10:20:00,18.52,18.54,18.48,18.52,2888595.0,18.52,18.54,18.48,18.52,2888595.0
2017-02-13 10:30:00,18.52,18.52,18.45,18.47,1358850.0,18.52,18.52,18.45,18.47,1358850.0
2017-02-13 10:40:00,18.47,18.49,18.45,18.48,1385820.0,18.47,18.49,18.45,18.48,1385820.0
2017-02-13 10:50:00,18.48,18.53,18.47,18.5,1453035.0,18.48,18.53,18.47,18.5,1453035.0
2017-02-13 11:00:00,18.5,18.52,18.49,18.5,800970.0,18.5,18.52,18.49,18.5,800970.0
2017-02-13 11:10:00,18.5,18.59,18.48,18.57,2368005.0,18.5,18.59,18.48,18.57,2368005.0
2017-02-13 11:20:00,18.57,18.64,18.56,18.59,2640060.0,18.57,18.64,18.56,18.59,2640060.0
2017-02-13 11:30:00,18.59,18.69,18.58,18.67,3263955.0,18.59,18.69,18.58,18.67,3263955.0
2017-02-13 11:40:00,18.67,18.71,18.63,18.64,2316780.0,18.67,18.71,18.63,18.64,2316780.0
2017-02-13 11:50:00,18.64,18.68,18.63,18.67,2133270.0,18.64,18.68,18.63,18.67,2133270.0
2017-02-13 12:00:00,18.67,18.7,18.58,18.59,2805330.0,18.67,18.7,18.58,18.59,2805330.0
2017-02-13 12:10:00,18.58,18.6,18.55,18.57,1357590.0,18.58,18.6,18.55,18.57,1357590.0
2017-02-13 12:20:00,18.57,18.58,18.5,18.56,1611405.0,18.57,18.58,18.5,18.56,1611405.0
2017-02-13 12:30:00,18.56,18.63,18.55,18.62,1636830.0,18.56,18.63,18.55,18.62,1636830.0
2017-02-13 12:40:00,18.63,18.67,18.62,18.65,1600980.0,18.63,18.67,18.62,18.65,1600980.0
2017-02-13 12:50:00,18.65,18.69,18.64,18.64,2054280.0,18.65,18.69,18.64,18.64,2054280.0
2017-02-13 13:00:00,18.63,18.7,18.63,18.68,2156310.0,18.63,18.7,18.63,18.68,2156310.0
2017-02-13 13:10:00,18.68,18.68,18.64,18.64,1327530.0,18.68,18.68,18.64,18.64,1327530.0
2017-02-13 13:20:00,18.65,18.67,18.64,18.66,785505.0,18.65,18.67,18.64,18.66,785505.0
2017-02-13 13:30:00,18.66,18.67,18.64,18.64,645150.0,18.66,18.67,18.64,18.64,645150.0
2017-02-13 13:40:00,18.64,18.66,18.61,18.65,743100.0,18.64,18.66,18.61,18.65,743100.0
2017-02-13 13:50:00,18.64,18.67,18.64,18.66,938595.0,18.64,18.67,18.64,18.66,938595.0
2017-02-13 14:00:00,18.66,18.68,18.65,18.67,1588635.0,18.66,18.68,18.65,18.67,1588635.0
2017-02-13 14:10:00,18.67,18.67,18.65,18.66,842970.0,18.67,18.67,18.65,18.66,842970.0
2017-02-13 14:20:00,18.66,18.67,18.63,18.63,793485.0,18.66,18.67,18.63,18.63,793485.0
2017-02-13 14:30:00,18.63,18.65,18.63,18.65,850560.0,18.63,18.65,18.63,18.65,850560.0
2017-02-13 14:40:00,18.65,18.67,18.64,18.66,1154445.0,18.65,18.67,18.64,18.66,1154445.0
2017-02-13 14:50:00,18.67,18.68,18.66,18.67,987135.0,18.67,18.68,18.66,18.67,987135.0
2017-02-13 15:00:00,18.67,18.68,18.64,18.66,1173705.0,18.67,18.68,18.64,18.66,1173705.0
2017-02-13 15:10:00,18.67,18.68,18.65,18.66,1441320.0,18.67,18.68,18.65,18.66,1441320.0
2017-02-13 15:20:00,18.66,18.72,18.66,18.72,2276970.0,18.66,18.72,18.66,18.72,2276970.0
2017-02-13 15:30:00,18.71,18.72,18.67,18.67,1597215.0,18.71,18.72,18.67,18.67,1597215.0
2017-02-13 15:40:00,18.68,18.71,18.66,18.7,2679765.0,18.68,18.71,18.66,18.7,2679765.0
2017-02-13 15:50:00,18.7,18.72,18.69,18.71,5030490.0,18.7,18.72,18.69,18.71,5030490.0
2017-02-14 09:30:00,18.6,18.99,18.57,18.88,13809435.0,18.6,18.99,18.57,18.88,13809435.0
2017-02-14 09:40:00,18.89,18.93,18.78,18.9,6277080.0,18.89,18.93,18.78,18.9,6277080.0
2017-02-14 09:50:00,18.9,19.08,18.9,19.06,8011590.0,18.9,19.08,18.9,19.06,8011590.0
2017-02-14 10:00:00,19.06,19.16,18.99,19.04,9965115.0,19.06,19.16,18.99,19.04,9965115.0
2017-02-14 10:10:00,19.04,19.06,18.94,19.01,4897680.0,19.04,19.06,18.94,19.01,4897680.0
2017-02-14 10:20:00,19.02,19.03,18.99,19.01,2004885.0,19.02,19.03,18.99,19.01,2004885.0
2017-02-14 10:30:00,19.02,19.03,18.89,18.92,2604510.0,19.02,19.03,18.89,18.92,2604510.0
2017-02-14 10:40:00,18.93,18.95,18.84,18.94,3385740.0,18.93,18.95,18.84,18.94,3385740.0
2017-02-14 10:50:00,18.94,19.0,18.92,18.98,1809555.0,18.94,19.0,18.92,18.98,1809555.0
2017-02-14 11:00:00,18.98,18.98,18.9,18.91,1532355.0,18.98,18.98,18.9,18.91,1532355.0
2017-02-14 11:10:00,18.91,18.91,18.85,18.85,1977105.0,18.91,18.91,18.85,18.85,1977105.0
2017-02-14 11:20:00,18.86,18.96,18.85,18.96,2012715.0,18.86,18.96,18.85,18.96,2012715.0
2017-02-14 11:30:00,18.96,19.0,18.94,18.96,1536495.0,18.96,19.0,18.94,18.96,1536495.0
2017-02-14 11:40:00,18.96,18.97,18.9,18.9,1083360.0,18.96,18.97,18.9,18.9,1083360.0
2017-02-14 11:50:00,18.91,18.95,18.9,18.92,1045440.0,18.91,18.95,18.9,18.92,1045440.0
2017-02-14 12:00:00,18.92,18.93,18.87,18.9,1243575.0,18.92,18.93,18.87,18.9,1243575.0
2017-02-14 12:10:00,18.9,18.9,18.86,18.88,1087770.0,18.9,18.9,18.86,18.88,1087770.0
2017-02-14 12:20:00,18.88,18.91,18.86,18.91,954165.0,18.88,18.91,18.86,18.91,954165.0
2017-02-14 12:30:00,18.9,18.93,18.88,18.9,897225.0,18.9,18.93,18.88,18.9,897225.0
2017-02-14 12:40:00,18.9,18.92,18.88,18.91,775155.0,18.9,18.92,18.88,18.91,775155.0
2017-02-14 12:50:00,18.92,18.97,18.91,18.96,1386150.0,18.92,18.97,18.91,18.96,1386150.0
2017-02-14 13:00:00,18.95,18.95,18.91,18.91,832050.0,18.95,18.95,18.91,18.91,832050.0
2017-02-14 13:10:00,18.91,18.91,18.87,18.88,1263675.0,18.91,18.91,18.87,18.88,1263675.0
2017-02-14 13:20:00,18.87,18.89,18.81,18.86,2032650.0,18.87,18.89,18.81,18.86,2032650.0
2017-02-14 13:30:00,18.87,18.88,18.85,18.86,502275.0,18.87,18.88,18.85,18.86,502275.0
2017-02-14 13:40:00,18.86,18.88,18.84,18.86,669090.0,18.86,18.88,18.84,18.86,669090.0
2017-02-14 13:50:00,18.86,18.9,18.85,18.9,644055.0,18.86,18.9,18.85,18.9,644055.0
2017-02-14 14:00:00,18.89,18.92,18.88,18.89,1403325.0,18.89,18.92,18.88,18.89,1403325.0
2017-02-14 14:10:00,18.89,18.91,18.86,18.86,657420.0,18.89,18.91,18.86,18.86,657420.0
2017-02-14 14:20:00,18.86,18.9,18.86,18.9,1122555.0,18.86,18.9,18.86,18.9,1122555.0
2017-02-14 14:30:00,18.91,18.91,18.83,18.85,1060950.0,18.91,18.91,18.83,18.85,1060950.0
2017-02-14 14:40:00,18.86,18.87,18.83,18.85,952170.0,18.86,18.87,18.83,18.85,952170.0
2017-02-14 14:50:00,18.85,18.86,18.8,18.84,1048770.0,18.85,18.86,18.8,18.84,1048770.0
2017-02-14 15:00:00,18.84,18.86,18.8,18.84,922860.0,18.84,18.86,18.8,18.84,922860.0
2017-02-14 15:10:00,18.84,18.85,18.79,18.8,1336440.0,18.84,18.85,18.79,18.8,1336440.0
2017-02-14 15:20:00,18.79,18.83,18.77,18.82,1695840.0,18.79,18.83,18.77,18.82,1695840.0
2017-02-14 15:30:00,18.82,18.84,18.8,18.83,1156260.0,18.82,18.84,18.8,18.83,1156260.0
2017-02-14 15:40:00,18.83,18.84,18.79,18.79,1607295.0,18.83,18.84,18.79,18.79,1607295.0
2017-02-14 15:50:00,18.79,18.8,18.69,18.72,6143640.0,18.79,18.8,18.69,18.72,6143640.0
2017-02-15 09:30:00,18.67,18.69,18.5,18.57,6025335.0,18.67,18.69,18.5,18.57,6025335.0
2017-02-15 09:40:00,18.57,18.58,18.44,18.46,4554945.0,18.57,18.58,18.44,18.46,4554945.0
2017-02-15 09:50:00,18.46,18.57,18.43,18.57,3744600.0,18.46,18.57,18.43,18.57,3744600.0
2017-02-15 10:00:00,18.57,18.71,18.56,18.67,4328835.0,18.57,18.71,18.56,18.67,4328835.0
2017-02-15 10:10:00,18.67,18.69,18.59,18.68,2152890.0,18.67,18.69,18.59,18.68,2152890.0
2017-02-15 10:20:00,18.7,18.72,18.61,18.67,1800000.0,18.7,18.72,18.61,18.67,1800000.0
2017-02-15 10:30:00,18.67,18.73,18.67,18.71,1579500.0,18.67,18.73,18.67,18.71,1579500.0
2017-02-15 10:40:00,18.71,18.72,18.67,18.71,1158870.0,18.71,18.72,18.67,18.71,1158870.0
2017-02-15 10:50:00,18.71,18.78,18.7,18.78,1719120.0,18.71,18.78,18.7,18.78,1719120.0
2017-02-15 11:00:00,18.77,18.78,18.72,18.76,1274970.0,18.77,18.78,18.72,18.76,1274970.0
2017-02-15 11:10:00,18.76,18.77,18.73,18.75,1186800.0,18.76,18.77,18.73,18.75,1186800.0
2017-02-15 11:20:00,18.76,18.82,18.75,18.76,1636890.0,18.76,18.82,18.75,18.76,1636890.0
2017-02-15 11:30:00,18.77,18.78,18.76,18.77,485460.0,18.77,18.78,18.76,18.77,485460.0
2017-02-15 11:40:00,18.77,18.78,18.69,18.7,1368015.0,18.77,18.78,18.69,18.7,1368015.0
2017-02-15 11:50:00,18.7,18.71,18.67,18.68,941250.0,18.7,18.71,18.67,18.68,941250.0
2017-02-15 12:00:00,18.68,18.71,18.67,18.69,941175.0,18.68,18.71,18.67,18.69,941175.0
2017-02-15 12:10:00,18.68,18.72,18.68,18.72,512820.0,18.68,18.72,18.68,18.72,512820.0
2017-02-15 12:20:00,18.72,18.76,18.71,18.73,1228680.0,18.72,18.76,18.71,18.73,1228680.0
2017-02-15 12:30:00,18.73,18.75,18.71,18.74,891765.0,18.73,18.75,18.71,18.74,891765.0
2017-02-15 12:40:00,18.75,18.76,18.71,18.73,646095.0,18.75,18.76,18.71,18.73,646095.0
2017-02-15 12:50:00,18.73,18.73,18.69,18.7,738630.0,18.73,18.73,18.69,18.7,738630.0
2017-02-15 13:00:00,18.7,18.71,18.68,18.69,667680.0,18.7,18.71,18.68,18.69,667680.0
2017-02-15 13:10:00,18.69,18.69,18.66,18.69,1276065.0,18.69,18.69,18.66,18.69,1276065.0
2017-02-15 13:20:00,18.7,18.7,18.64,18.64,1016970.0,18.7,18.7,18.64,18.64,1016970.0
2017-02-15 13:30:00,18.64,18.65,18.6,18.64,1552545.0,18.64,18.65,18.6,18.64,1552545.0
2017-02-15 13:40:00,18.64,18.67,18.63,18.65,963735.0,18.64,18.67,18.63,18.65,963735.0
2017-02-15 13:50:00,18.65,18.67,18.65,18.66,674355.0,18.65,18.67,18.65,18.66,674355.0
2017-02-15 14:00:00,18.65,18.66,18.63,18.66,801840.0,18.65,18.66,18.63,18.66,801840.0
2017-02-15 14:10:00,18.66,18.66,18.6,18.6,928740.0,18.66,18.66,18.6,18.6,928740.0
2017-02-15 14:20:00,18.6,18.61,18.56,18.59,1222200.0,18.6,18.61,18.56,18.59,1222200.0
2017-02-15 14:30:00,18.6,18.61,18.55,18.57,1035435.0,18.6,18.61,18.55,18.57,1035435.0
2017-02-15 14:40:00,18.56,18.57,18.5,18.52,1675605.0,18.56,18.57,18.5,18.52,1675605.0
2017-02-15 14:50:00,18.52,18.55,18.51,18.53,1181400.0,18.52,18.55,18.51,18.53,1181400.0
2017-02-15 15:00:00,18.53,18.6,18.52,18.56,2658120.0,18.53,18.6,18.52,18.56,2658120.0
2017-02-15 15:10:00,18.56,18.61,18.56,18.61,1122030.0,18.56,18.61,18.56,18.61,1122030.0
2017-02-15 15:20:00,18.61,18.66,18.6,18.65,1375500.0,18.61,18.66,18.6,18.65,1375500.0
2017-02-15 15:30:00,18.65,18.65,18.61,18.63,918435.0,18.65,18.65,18.61,18.63,918435.0
2017-02-15 15:40:00,18.62,18.65,18.62,18.62,1142295.0,18.62,18.65,18.62,18.62,1142295.0
2017-02-15 15:50:00,18.62,18.65,18.62,18.65,2481435.0,18.62,18.65,18.62,18.65,2481435.0
2017-02-16 09:30:00,18.5,18.67,18.46,18.58,5212545.0,18.5,18.67,18.46,18.58,5212545.0
2017-02-16 09:40:00,18.58,18.64,18.53,18.6,2320005.0,18.58,18.64,18.53,18.6,2320005.0
2017-02-16 09:50:00,18.61,18.64,18.55,18.59,2354370.0,18.61,18.64,18.55,18.59,2354370.0
2017-02-16 10:00:00,18.59,18.59,18.49,18.52,2423625.0,18.59,18.59,18.49,18.52,2423625.0
2017-02-16 10:10:00,18.53,18.53,18.48,18.51,1596255.0,18.53,18.53,18.48,18.51,1596255.0
2017-02-16 10:20:00,18.51,18.53,18.47,18.49,1628745.0,18.51,18.53,18.47,18.49,1628745.0
2017-02-16 10:30:00,18.49,18.52,18.48,18.52,737145.0,18.49,18.52,18.48,18.52,737145.0
2017-02-16 10:40:00,18.51,18.53,18.45,18.46,1518165.0,18.51,18.53,18.45,18.46,1518165.0
2017-02-16 10:50:00,18.45,18.47,18.36,18.37,3308835.0,18.45,18.47,18.36,18.37,3308835.0
2017-02-16 11:00:00,18.37,18.39,18.28,18.29,2716200.0,18.37,18.39,18.28,18.29,2716200.0
2017-02-16 11:10:00,18.3,18.33,18.28,18.3,2258205.0,18.3,18.33,18.28,18.3,2258205.0
2017-02-16 11:20:00,18.31,18.37,18.3,18.35,2150955.0,18.31,18.37,18.3,18.35,2150955.0
2017-02-16 11:30:00,18.35,18.36,18.3,18.34,1014885.0,18.35,18.36,18.3,18.34,1014885.0
2017-02-16 11:40:00,18.34,18.37,18.3,18.3,1171365.0,18.34,18.37,18.3,18.3,1171365.0
2017-02-16 11:50:00,18.3,18.33,18.29,18.32,1237050.0,18.3,18.33,18.29,18.32,1237050.0
2017-02-16 12:00:00,18.32,18.35,18.3,18.3,1100310.0,18.32,18.35,18.3,18.3,1100310.0
2017-02-16 12:10:00,18.3,18.34,18.3,18.32,623940.0,18.3,18.34,18.3,18.32,623940.0
2017-02-16 12:20:00,18.32,18.33,18.29,18.3,496785.0,18.32,18.33,18.29,18.3,496785.0
2017-02-16 12:30:00,18.3,18.3,18.17,18.22,3750330.0,18.3,18.3,18.17,18.22,3750330.0
2017-02-16 12:40:00,18.22,18.24,18.15,18.19,2089755.0,18.22,18.24,18.15,18.19,2089755.0
2017-02-16 12:50:00,18.19,18.21,18.14,18.16,2567595.0,18.19,18.21,18.14,18.16,2567595.0
2017-02-16 13:00:00,18.16,18.17,18.11,18.14,2959320.0,18.16,18.17,18.11,18.14,2959320.0
2017-02-16 13:10:00,18.14,18.14,18.07,18.1,2776005.0,18.14,18.14,18.07,18.1,2776005.0
2017-02-16 13:20:00,18.1,18.11,17.97,18.03,6824070.0,18.1,18.11,17.97,18.03,6824070.0
2017-02-16 13:30:00,18.02,18.05,17.96,17.98,2461530.0,18.02,18.05,17.96,17.98,2461530.0
2017-02-16 13:40:00,17.98,17.98,17.9,17.95,4503045.0,17.98,17.98,17.9,17.95,4503045.0
2017-02-16 13:50:00,17.95,18.09,17.95,18.09,3304275.0,17.95,18.09,17.95,18.09,3304275.0
2017-02-16 14:00:00,18.07,18.15,18.07,18.14,3260835.0,18.07,18.15,18.07,18.14,3260835.0
2017-02-16 14:10:00,18.14,18.15,18.05,18.06,1931235.0,18.14,18.15,18.05,18.06,1931235.0
2017-02-16 14:20:00,18.06,18.1,18.01,18.01,1409910.0,18.06,18.1,18.01,18.01,1409910.0
2017-02-16 14:30:00,18.01,18.05,18.01,18.03,1104375.0,18.01,18.05,18.01,18.03,1104375.0
2017-02-16 14:40:00,18.03,18.06,18.01,18.05,823380.0,18.03,18.06,18.01,18.05,823380.0
2017-02-16 14:50:00,18.06,18.09,18.05,18.08,1025895.0,18.06,18.09,18.05,18.08,1025895.0
2017-02-16 15:00:00,18.08,18.09,17.99,18.0,1111770.0,18.08,18.09,17.99,18.0,1111770.0
2017-02-16 15:10:00,18.0,18.02,17.98,17.99,1204005.0,18.0,18.02,17.98,17.99,1204005.0
2017-02-16 15:20:00,18.0,18.04,17.99,18.04,1659360.0,18.0,18.04,17.99,18.04,1659360.0
2017-02-16 15:30:00,18.04,18.04,17.98,17.99,1488885.0,18.04,18.04,17.98,17.99,1488885.0
2017-02-16 15:40:00,17.99,18.0,17.93,17.95,2393205.0,17.99,18.0,17.93,17.95,2393205.0
2017-02-16 15:50:00,17.95,17.96,17.91,17.93,4695540.0,17.95,17.96,17.91,17.93,4695540.0
2017-02-17 09:30:00,17.67,17.86,17.61,17.84,9937560.0,17.67,17.86,17.61,17.84,9937560.0
2017-02-17 09:40:00,17.84,17.92,17.74,17.81,4303095.0,17.84,17.92,17.74,17.81,4303095.0
2017-02-17 09:50:00,17.81,17.9,17.78,17.87,2514540.0,17.81,17.9,17.78,17.87,2514540.0
2017-02-17 10:00:00,17.86,17.93,17.83,17.85,3001065.0,17.86,17.93,17.83,17.85,3001065.0
2017-02-17 10:10:00,17.86,17.87,17.81,17.83,1732605.0,17.86,17.87,17.81,17.83,1732605.0
2017-02-17 10:20:00,17.82,17.85,17.81,17.84,1341450.0,17.82,17.85,17.81,17.84,1341450.0
2017-02-17 10:30:00,17.84,17.84,17.74,17.76,2052660.0,17.84,17.84,17.74,17.76,2052660.0
2017-02-17 10:40:00,17.76,17.82,17.75,17.78,1972245.0,17.76,17.82,17.75,17.78,1972245.0
2017-02-17 10:50:00,17.78,17.78,17.71,17.75,1621635.0,17.78,17.78,17.71,17.75,1621635.0
2017-02-17 11:00:00,17.75,17.76,17.72,17.74,1266600.0,17.75,17.76,17.72,17.74,1266600.0
2017-02-17 11:10:00,17.74,17.75,17.7,17.71,1353450.0,17.74,17.75,17.7,17.71,1353450.0
2017-02-17 11:20:00,17.71,17.74,17.7,17.73,1137585.0,17.71,17.74,17.7,17.73,1137585.0
2017-02-17 11:30:00,17.74,17.84,17.73,17.81,1639125.0,17.74,17.84,17.73,17.81,1639125.0
2017-02-17 11:40:00,17.81,17.83,17.79,17.81,943425.0,17.81,17.83,17.79,17.81,943425.0
2017-02-17 11:50:00,17.82,17.86,17.8,17.85,1086750.0,17.82,17.86,17.8,17.85,1086750.0
2017-02-17 12:00:00,17.85,17.85,17.81,17.82,775125.0,17.85,17.85,17.81,17.82,775125.0
2017-02-17 12:10:00,17.82,17.89,17.81,17.89,1231320.0,17.82,17.89,17.81,17.89,1231320.0
2017-02-17 12:20:00,17.89,17.92,17.85,17.85,1451955.0,17.89,17.92,17.85,17.85,1451955.0
2017-02-17 12:30:00,17.86,17.98,17.86,17.96,1811385.0,17.86,17.98,17.86,17.96,1811385.0
2017-02-17 12:40:00,17.97,18.02,17.95,18.01,2225280.0,17.97,18.02,17.95,18.01,2225280.0
2017-02-17 12:50:00,18.01,18.16,18.01,18.15,4079250.0,18.01,18.16,18.01,18.15,4079250.0
2017-02-17 13:00:00,18.16,18.18,18.07,18.07,3407550.0,18.16,18.18,18.07,18.07,3407550.0
2017-02-17 13:10:00,18.09,18.17,18.08,18.17,2288235.0,18.09,18.17,18.08,18.17,2288235.0
2017-02-17 13:20:00,18.17,18.19,18.14,18.15,2331690.0,18.17,18.19,18.14,18.15,2331690.0
2017-02-17 13:30:00,18.16,18.18,18.05,18.07,2966265.0,18.16,18.18,18.05,18.07,2966265.0
2017-02-17 13:40:00,18.07,18.13,18.07,18.11,1795605.0,18.07,18.13,18.07,18.11,1795605.0
2017-02-17 13:50:00,18.11,18.15,18.09,18.11,1621635.0,18.11,18.15,18.09,18.11,1621635.0
2017-02-17 14:00:00,18.12,18.16,18.11,18.16,1130160.0,18.12,18.16,18.11,18.16,1130160.0
2017-02-17 14:10:00,18.16,18.17,18.11,18.14,1089645.0,18.16,18.17,18.11,18.14,1089645.0
2017-02-17 14:20:00,18.13,18.14,18.1,18.11,746595.0,18.13,18.14,18.1,18.11,746595.0
2017-02-17 14:30:00,18.11,18.11,18.04,18.07,1558815.0,18.11,18.11,18.04,18.07,1558815.0
2017-02-17 14:40:00,18.07,18.07,18.02,18.05,1161330.0,18.07,18.07,18.02,18.05,1161330.0
2017-02-17 14:50:00,18.04,18.05,18.02,18.04,1279545.0,18.04,18.05,18.02,18.04,1279545.0
2017-02-17 15:00:00,18.04,18.08,18.04,18.07,1118490.0,18.04,18.08,18.04,18.07,1118490.0
2017-02-17 15:10:00,18.07,18.11,18.06,18.1,1025895.0,18.07,18.11,18.06,18.1,1025895.0
2017-02-17 15:20:00,18.1,18.1,18.07,18.09,780870.0,18.1,18.1,18.07,18.09,780870.0
2017-02-17 15:30:00,18.09,18.11,18.08,18.11,1066920.0,18.09,18.11,18.08,18.11,1066920.0
2017-02-17 15:40:00,18.11,18.14,18.1,18.11,2336970.0,18.11,18.14,18.1,18.11,2336970.0
2017-02-17 15:50:00,18.11,18.15,18.11,18.15,3747480.0,18.11,18.15,18.11,18.15,3747480.0
2017-02-21 09:30:00,18.37,18.62,18.27,18.5,10469220.0,18.37,18.62,18.27,18.5,10469220.0
2017-02-21 09:40:00,18.52,18.65,18.48,18.6,4698825.0,18.52,18.65,18.48,18.6,4698825.0
2017-02-21 09:50:00,18.6,18.66,18.54,18.63,4687620.0,18.6,18.66,18.54,18.63,4687620.0
2017-02-21 10:00:00,18.63,18.67,18.61,18.65,2536290.0,18.63,18.67,18.61,18.65,2536290.0
2017-02-21 10:10:00,18.65,18.72,18.64,18.69,4565895.0,18.65,18.72,18.64,18.69,4565895.0
2017-02-21 10:20:00,18.68,18.76,18.67,18.69,4079610.0,18.68,18.76,18.67,18.69,4079610.0
2017-02-21 10:30:00,18.7,18.71,18.6,18.6,2201160.0,18.7,18.71,18.6,18.6,2201160.0
2017-02-21 10:40:00,18.6,18.63,18.55,18.57,2169930.0,18.6,18.63,18.55,18.57,2169930.0
2017-02-21 10:50:00,18.56,18.57,18.49,18.52,2296800.0,18.56,18.57,18.49,18.52,2296800.0
2017-02-21 11:00:00,18.52,18.57,18.51,18.52,1508835.0,18.52,18.57,18.51,18.52,1508835.0
2017-02-21 11:10:00,18.52,18.59,18.51,18.58,1375530.0,18.52,18.59,18.51,18.58,1375530.0
2017-02-21 11:20:00,18.58,18.58,18.49,18.5,987600.0,18.58,18.58,18.49,18.5,987600.0
2017-02-21 11:30:00,18.49,18.5,18.44,18.48,1551165.0,18.49,18.5,18.44,18.48,1551165.0
2017-02-21 11:40:00,18.48,18.52,18.48,18.51,741330.0,18.48,18.52,18.48,18.51,741330.0
2017-02-21 11:50:00,18.5,18.53,18.48,18.51,1144560.0,18.5,18.53,18.48,18.51,1144560.0
2017-02-21 12:00:00,18.51,18.52,18.47,18.48,884280.0,18.51,18.52,18.47,18.48,884280.0
2017-02-21 12:10:00,18.48,18.5,18.47,18.48,490890.0,18.48,18.5,18.47,18.48,490890.0
2017-02-21 12:20:00,18.48,18.49,18.47,18.49,529830.0,18.48,18.49,18.47,18.49,529830.0
2017-02-21 12:30:00,18.49,18.54,18.48,18.53,782115.0,18.49,18.54,18.48,18.53,782115.0
2017-02-21 12:40:00,18.52,18.53,18.49,18.53,639360.0,18.52,18.53,18.49,18.53,639360.0
2017-02-21 12:50:00,18.52,18.53,18.49,18.52,675885.0,18.52,18.53,18.49,18.52,675885.0
2017-02-21 13:00:00,18.52,18.55,18.51,18.52,868275.0,18.52,18.55,18.51,18.52,868275.0
2017-02-21 13:10:00,18.53,18.57,18.53,18.55,946770.0,18.53,18.57,18.53,18.55,946770.0
2017-02-21 13:20:00,18.55,18.56,18.53,18.55,905070.0,18.55,18.56,18.53,18.55,905070.0
2017-02-21 13:30:00,18.55,18.56,18.54,18.54,466770.0,18.55,18.56,18.54,18.54,466770.0
2017-02-21 13:40:00,18.54,18.55,18.53,18.55,844320.0,18.54,18.55,18.53,18.55,844320.0
2017-02-21 13:50:00,18.55,18.56,18.53,18.56,555630.0,18.55,18.56,18.53,18.56,555630.0
2017-02-21 14:00:00,18.56,18.6,18.55,18.59,1711125.0,18.56,18.6,18.55,18.59,1711125.0
2017-02-21 14:10:00,18.59,18.63,18.58,18.6,1331790.0,18.59,18.63,18.58,18.6,1331790.0
2017-02-21 14:20:00,18.6,18.61,18.57,18.58,984375.0,18.6,18.61,18.57,18.58,984375.0
2017-02-21 14:30:00,18.59,18.6,18.57,18.6,744645.0,18.59,18.6,18.57,18.6,744645.0
2017-02-21 14:40:00,18.59,18.59,18.54,18.57,1046220.0,18.59,18.59,18.54,18.57,1046220.0
2017-02-21 14:50:00,18.57,18.57,18.54,18.55,557730.0,18.57,18.57,18.54,18.55,557730.0
2017-02-21 15:00:00,18.56,18.59,18.54,18.56,793590.0,18.56,18.59,18.54,18.56,793590.0
2017-02-21 15:10:00,18.56,18.59,18.56,18.58,489420.0,18.56,18.59,18.56,18.58,489420.0
2017-02-21 15:20:00,18.58,18.58,18.54,18.56,700785.0,18.58,18.58,18.54,18.56,700785.0
2017-02-21 15:30:00,18.56,18.56,18.51,18.52,1395990.0,18.56,18.56,18.51,18.52,1395990.0
2017-02-21 15:40:00,18.52,18.53,18.5,18.52,1729200.0,18.52,18.53,18.5,18.52,1729200.0
2017-02-21 15:50:00,18.52,18.56,18.47,18.49,4020450.0,18.52,18.56,18.47,18.49,4020450.0
2017-02-22 09:30:00,18.69,18.9,18.64,18.65,9767610.0,18.69,18.9,18.64,18.65,9767610.0
2017-02-22 09:40:00,18.65,18.66,18.53,18.55,4003590.0,18.65,18.66,18.53,18.55,4003590.0
2017-02-22 09:50:00,18.55,18.57,18.48,18.49,4469385.0,18.55,18.57,18.48,18.49,4469385.0
2017-02-22 10:00:00,18.51,18.52,18.38,18.41,4332795.0,18.51,18.52,18.38,18.41,4332795.0
2017-02-22 10:10:00,18.41,18.55,18.41,18.5,3717135.0,18.41,18.55,18.41,18.5,3717135.0
2017-02-22 10:20:00,18.5,18.52,18.47,18.49,1791465.0,18.5,18.52,18.47,18.49,1791465.0
2017-02-22 10:30:00,18.49,18.49,18.39,18.43,2535315.0,18.49,18.49,18.39,18.43,2535315.0
2017-02-22 10:40:00,18.43,18.46,18.38,18.41,2067330.0,18.43,18.46,18.38,18.41,2067330.0
2017-02-22 10:50:00,18.42,18.43,18.33,18.37,2795970.0,18.42,18.43,18.33,18.37,2795970.0
2017-02-22 11:00:00,18.37,18.37,18.25,18.26,4632855.0,18.37,18.37,18.25,18.26,4632855.0
2017-02-22 11:10:00,18.26,18.3,18.24,18.28,2696685.0,18.26,18.3,18.24,18.28,2696685.0
2017-02-22 11:20:00,18.28,18.28,18.17,18.19,4015215.0,18.28,18.28,18.17,18.19,4015215.0
2017-02-22 11:30:00,18.19,18.25,18.19,18.21,2268645.0,18.19,18.25,18.19,18.21,2268645.0
2017-02-22 11:40:00,18.22,18.26,18.21,18.26,1748145.0,18.22,18.26,18.21,18.26,1748145.0
2017-02-22 11:50:00,18.26,18.27,18.21,18.21,1641000.0,18.26,18.27,18.21,18.21,1641000.0
2017-02-22 12:00:00,18.21,18.23,18.19,18.22,1455450.0,18.21,18.23,18.19,18.22,1455450.0
2017-02-22 12:10:00,18.22,18.29,18.21,18.25,2706360.0,18.22,18.29,18.21,18.25,2706360.0
2017-02-22 12:20:00,18.26,18.32,18.25,18.29,1870470.0,18.26,18.32,18.25,18.29,1870470.0
2017-02-22 12:30:00,18.3,18.31,18.27,18.29,1316070.0,18.3,18.31,18.27,18.29,1316070.0
2017-02-22 12:40:00,18.29,18.32,18.29,18.3,1254975.0,18.29,18.32,18.29,18.3,1254975.0
2017-02-22 12:50:00,18.3,18.32,18.28,18.31,1062825.0,18.3,18.32,18.28,18.31,1062825.0
2017-02-22 13:00:00,18.31,18.38,18.31,18.35,2162205.0,18.31,18.38,18.31,18.35,2162205.0
2017-02-22 13:10:00,18.35,18.36,18.31,18.31,1628520.0,18.35,18.36,18.31,18.31,1628520.0
2017-02-22 13:20:00,18.32,18.36,18.3,18.35,1000845.0,18.32,18.36,18.3,18.35,1000845.0
2017-02-22 13:30:00,18.35,18.35,18.32,18.33,775830.0,18.35,18.35,18.32,18.33,775830.0
2017-02-22 13:40:00,18.33,18.38,18.33,18.38,1157955.0,18.33,18.38,18.33,18.38,1157955.0
2017-02-22 13:50:00,18.37,18.39,18.36,18.37,1479855.0,18.37,18.39,18.36,18.37,1479855.0
2017-02-22 14:00:00,18.38,18.39,18.35,18.37,1335885.0,18.38,18.39,18.35,18.37,1335885.0
2017-02-22 14:10:00,18.37,18.4,18.37,18.38,908715.0,18.37,18.4,18.37,18.38,908715.0
2017-02-22 14:20:00,18.38,18.38,18.31,18.34,1375065.0,18.38,18.38,18.31,18.34,1375065.0
2017-02-22 14:30:00,18.34,18.35,18.3,18.32,1163415.0,18.34,18.35,18.3,18.32,1163415.0
2017-02-22 14:40:00,18.31,18.31,18.25,18.27,1842870.0,18.31,18.31,18.25,18.27,1842870.0
2017-02-22 14:50:00,18.26,18.31,18.25,18.3,1547670.0,18.26,18.31,18.25,18.3,1547670.0
2017-02-22 15:00:00,18.3,18.3,18.25,18.28,1549275.0,18.3,18.3,18.25,18.28,1549275.0
2017-02-22 15:10:00,18.27,18.29,18.25,18.25,1426650.0,18.27,18.29,18.25,18.25,1426650.0
2017-02-22 15:20:00,18.25,18.29,18.25,18.28,1722720.0,18.25,18.29,18.25,18.28,1722720.0
2017-02-22 15:30:00,18.28,18.29,18.21,18.21,2455455.0,18.28,18.29,18.21,18.21,2455455.0
2017-02-22 15:40:00,18.21,18.3,18.21,18.29,3095520.0,18.21,18.3,18.21,18.29,3095520.0
2017-02-22 15:50:00,18.29,18.32,18.22,18.23,6349200.0,18.29,18.32,18.22,18.23,6349200.0
2017-02-23 09:30:00,17.6,17.64,17.24,17.54,29838900.0,17.6,17.64,17.24,17.54,29838900.0
2017-02-23 09:40:00,17.54,17.54,17.17,17.21,20066985.0,17.54,17.54,17.17,17.21,20066985.0
2017-02-23 09:50:00,17.21,17.55,17.2,17.47,12141300.0,17.21,17.55,17.2,17.47,12141300.0
2017-02-23 10:00:00,17.47,17.48,17.27,17.29,8800380.0,17.47,17.48,17.27,17.29,8800380.0
2017-02-23 10:10:00,17.29,17.38,17.2,17.36,7817085.0,17.29,17.38,17.2,17.36,7817085.0
2017-02-23 10:20:00,17.35,17.42,17.29,17.4,4718460.0,17.35,17.42,17.29,17.4,4718460.0
2017-02-23 10:30:00,17.39,17.4,17.28,17.38,4050315.0,17.39,17.4,17.28,17.38,4050315.0
2017-02-23 10:40:00,17.38,17.4,17.23,17.29,5130345.0,17.38,17.4,17.23,17.29,5130345.0
2017-02-23 10:50:00,17.28,17.3,17.18,17.22,5129610.0,17.28,17.3,17.18,17.22,5129610.0
2017-02-23 11:00:00,17.22,17.23,17.09,17.12,6402570.0,17.22,17.23,17.09,17.12,6402570.0
2017-02-23 11:10:00,17.11,17.16,17.09,17.11,3652860.0,17.11,17.16,17.09,17.11,3652860.0
2017-02-23 11:20:00,17.11,17.19,17.09,17.13,3591405.0,17.11,17.19,17.09,17.13,3591405.0
2017-02-23 11:30:00,17.13,17.26,17.12,17.25,5857770.0,17.13,17.26,17.12,17.25,5857770.0
2017-02-23 11:40:00,17.25,17.28,17.2,17.23,3911850.0,17.25,17.28,17.2,17.23,3911850.0
2017-02-23 11:50:00,17.23,17.3,17.21,17.27,2814000.0,17.23,17.3,17.21,17.27,2814000.0
2017-02-23 12:00:00,17.28,17.31,17.25,17.3,2917350.0,17.28,17.31,17.25,17.3,2917350.0
2017-02-23 12:10:00,17.3,17.33,17.27,17.32,2505855.0,17.3,17.33,17.27,17.32,2505855.0
2017-02-23 12:20:00,17.31,17.4,17.31,17.39,4506165.0,17.31,17.4,17.31,17.39,4506165.0
2017-02-23 12:30:00,17.39,17.4,17.3,17.35,3444615.0,17.39,17.4,17.3,17.35,3444615.0
2017-02-23 12:40:00,17.35,17.37,17.31,17.35,1417545.0,17.35,17.37,17.31,17.35,1417545.0
2017-02-23 12:50:00,17.35,17.36,17.33,17.35,1288740.0,17.35,17.36,17.33,17.35,1288740.0
2017-02-23 13:00:00,17.35,17.39,17.34,17.37,1252995.0,17.35,17.39,17.34,17.37,1252995.0
2017-02-23 13:10:00,17.38,17.38,17.3,17.3,1568385.0,17.38,17.38,17.3,17.3,1568385.0
2017-02-23 13:20:00,17.31,17.36,17.3,17.33,1551195.0,17.31,17.36,17.3,17.33,1551195.0
2017-02-23 13:30:00,17.33,17.35,17.31,17.32,1055145.0,17.33,17.35,17.31,17.32,1055145.0
2017-02-23 13:40:00,17.32,17.33,17.15,17.16,4101930.0,17.32,17.33,17.15,17.16,4101930.0
2017-02-23 13:50:00,17.17,17.22,17.14,17.16,2326710.0,17.17,17.22,17.14,17.16,2326710.0
2017-02-23 14:00:00,17.16,17.18,17.12,17.16,2191635.0,17.16,17.18,17.12,17.16,2191635.0
2017-02-23 14:10:00,17.16,17.2,17.13,17.17,1287180.0,17.16,17.2,17.13,17.17,1287180.0
2017-02-23 14:20:00,17.17,17.22,17.17,17.17,1797225.0,17.17,17.22,17.17,17.17,1797225.0
2017-02-23 14:30:00,17.17,17.19,17.14,17.15,1868535.0,17.17,17.19,17.14,17.15,1868535.0
2017-02-23 14:40:00,17.15,17.16,17.13,17.15,1496520.0,17.15,17.16,17.13,17.15,1496520.0
2017-02-23 14:50:00,17.15,17.16,17.13,17.14,1297620.0,17.15,17.16,17.13,17.14,1297620.0
2017-02-23 15:00:00,17.14,17.2,17.13,17.18,1969200.0,17.14,17.2,17.13,17.18,1969200.0
2017-02-23 15:10:00,17.17,17.2,17.16,17.17,1514805.0,17.17,17.2,17.16,17.17,1514805.0
2017-02-23 15:20:00,17.17,17.17,17.12,17.15,2810145.0,17.17,17.17,17.12,17.15,2810145.0
2017-02-23 15:30:00,17.15,17.16,17.13,17.14,2288010.0,17.15,17.16,17.13,17.14,2288010.0
2017-02-23 15:40:00,17.14,17.14,17.1,17.11,3382125.0,17.14,17.14,17.1,17.11,3382125.0
2017-02-23 15:50:00,17.11,17.12,17.04,17.07,8817900.0,17.11,17.12,17.04,17.07,8817900.0
2017-02-24 09:30:00,16.82,16.99,16.74,16.84,11082255.0,16.82,16.99,16.74,16.84,11082255.0
2017-02-24 09:40:00,16.84,16.84,16.68,16.77,8713860.0,16.84,16.84,16.68,16.77,8713860.0
2017-02-24 09:50:00,16.77,16.8,16.69,16.76,6387375.0,16.77,16.8,16.69,16.76,6387375.0
2017-02-24 10:00:00,16.76,16.87,16.76,16.85,4588695.0,16.76,16.87,16.76,16.85,4588695.0
2017-02-24 10:10:00,16.85,16.87,16.81,16.86,2677995.0,16.85,16.87,16.81,16.86,2677995.0
2017-02-24 10:20:00,16.86,16.97,16.85,16.93,4265985.0,16.86,16.97,16.85,16.93,4265985.0
2017-02-24 10:30:00,16.93,16.96,16.9,16.91,2143020.0,16.93,16.96,16.9,16.91,2143020.0
2017-02-24 10:40:00,16.92,17.01,16.88,17.01,3981000.0,16.92,17.01,16.88,17.01,3981000.0
2017-02-24 10:50:00,17.01,17.13,16.99,17.12,4260555.0,17.01,17.13,16.99,17.12,4260555.0
2017-02-24 11:00:00,17.12,17.12,17.04,17.08,3491910.0,17.12,17.12,17.04,17.08,3491910.0
2017-02-24 11:10:00,17.08,17.15,17.06,17.07,3296100.0,17.08,17.15,17.06,17.07,3296100.0
2017-02-24 11:20:00,17.07,17.08,17.02,17.07,1950330.0,17.07,17.08,17.02,17.07,1950330.0
2017-02-24 11:30:00,17.07,17.08,17.05,17.06,1531785.0,17.07,17.08,17.05,17.06,1531785.0
2017-02-24 11:40:00,17.06,17.1,17.06,17.07,1852890.0,17.06,17.1,17.06,17.07,1852890.0
2017-02-24 11:50:00,17.07,17.12,17.06,17.12,1507950.0,17.07,17.12,17.06,17.12,1507950.0
2017-02-24 12:00:00,17.12,17.15,17.1,17.14,1865355.0,17.12,17.15,17.1,17.14,1865355.0
2017-02-24 12:10:00,17.14,17.18,17.13,17.16,2135565.0,17.14,17.18,17.13,17.16,2135565.0
2017-02-24 12:20:00,17.16,17.18,17.15,17.18,1410555.0,17.16,17.18,17.15,17.18,1410555.0
2017-02-24 12:30:00,17.18,17.2,17.13,17.14,1850400.0,17.18,17.2,17.13,17.14,1850400.0
2017-02-24 12:40:00,17.14,17.18,17.12,17.17,1776270.0,17.14,17.18,17.12,17.17,1776270.0
2017-02-24 12:50:00,17.17,17.19,17.15,17.18,933585.0,17.17,17.19,17.15,17.18,933585.0
2017-02-24 13:00:00,17.17,17.2,17.17,17.19,1394460.0,17.17,17.2,17.17,17.19,1394460.0
2017-02-24 13:10:00,17.19,17.21,17.17,17.19,1235985.0,17.19,17.21,17.17,17.19,1235985.0
2017-02-24 13:20:00,17.19,17.2,17.17,17.17,1053075.0,17.19,17.2,17.17,17.17,1053075.0
2017-02-24 13:30:00,17.17,17.21,17.17,17.2,956940.0,17.17,17.21,17.17,17.2,956940.0
2017-02-24 13:40:00,17.21,17.22,17.17,17.17,1357635.0,17.21,17.22,17.17,17.17,1357635.0
2017-02-24 13:50:00,17.17,17.18,17.13,17.14,1467240.0,17.17,17.18,17.13,17.14,1467240.0
2017-02-24 14:00:00,17.14,17.14,17.08,17.11,2098200.0,17.14,17.14,17.08,17.11,2098200.0
2017-02-24 14:10:00,17.11,17.12,17.08,17.11,1356540.0,17.11,17.12,17.08,17.11,1356540.0
2017-02-24 14:20:00,17.11,17.11,17.0,17.03,2102910.0,17.11,17.11,17.0,17.03,2102910.0
2017-02-24 14:30:00,17.03,17.07,17.03,17.06,2238210.0,17.03,17.07,17.03,17.06,2238210.0
2017-02-24 14:40:00,17.05,17.08,17.05,17.06,1439760.0,17.05,17.08,17.05,17.06,1439760.0
2017-02-24 14:50:00,17.06,17.1,17.05,17.06,1381605.0,17.06,17.1,17.05,17.06,1381605.0
2017-02-24 15:00:00,17.06,17.07,17.05,17.05,1291050.0,17.06,17.07,17.05,17.05,1291050.0
2017-02-24 15:10:00,17.05,17.06,17.02,17.06,2083710.0,17.05,17.06,17.02,17.06,2083710.0
2017-02-24 15:20:00,17.06,17.09,17.05,17.07,1567905.0,17.06,17.09,17.05,17.07,1567905.0
2017-02-24 15:30:00,17.08,17.1,17.07,17.08,1420950.0,17.08,17.1,17.07,17.08,1420950.0
2017-02-24 15:40:00,17.09,17.12,17.05,17.06,2881560.0,17.09,17.12,17.05,17.06,2881560.0
2017-02-24 15:50:00,17.07,17.14,17.06,17.13,5134575.0,17.07,17.14,17.06,17.13,5134575.0
2017-02-27 09:30:00,16.54,16.56,16.3,16.34,21762180.0,16.54,16.56,16.3,16.34,21762180.0
2017-02-27 09:40:00,16.34,16.41,16.15,16.17,13695090.0,16.34,16.41,16.15,16.17,13695090.0
2017-02-27 09:50:00,16.17,16.3,16.13,16.29,10498725.0,16.17,16.3,16.13,16.29,10498725.0
2017-02-27 10:00:00,16.29,16.36,16.28,16.31,8312685.0,16.29,16.36,16.28,16.31,8312685.0
2017-02-27 10:10:00,16.31,16.34,16.25,16.27,4615335.0,16.31,16.34,16.25,16.27,4615335.0
2017-02-27 10:20:00,16.27,16.31,16.21,16.3,4307925.0,16.27,16.31,16.21,16.3,4307925.0
2017-02-27 10:30:00,16.3,16.36,16.27,16.32,4078185.0,16.3,16.36,16.27,16.32,4078185.0
2017-02-27 10:40:00,16.32,16.42,16.32,16.42,6387540.0,16.32,16.42,16.32,16.42,6387540.0
2017-02-27 10:50:00,16.42,16.44,16.35,16.35,4295175.0,16.42,16.44,16.35,16.35,4295175.0
2017-02-27 11:00:00,16.35,16.41,16.35,16.35,2643240.0,16.35,16.41,16.35,16.35,2643240.0
2017-02-27 11:10:00,16.36,16.42,16.35,16.4,2871270.0,16.36,16.42,16.35,16.4,2871270.0
2017-02-27 11:20:00,16.4,16.45,16.38,16.41,3113085.0,16.4,16.45,16.38,16.41,3113085.0
2017-02-27 11:30:00,16.41,16.44,16.41,16.41,1543905.0,16.41,16.44,16.41,16.41,1543905.0
2017-02-27 11:40:00,16.42,16.43,16.38,16.4,1474485.0,16.42,16.43,16.38,16.4,1474485.0
2017-02-27 11:50:00,16.41,16.42,16.39,16.41,1833060.0,16.41,16.42,16.39,16.41,1833060.0
2017-02-27 12:00:00,16.42,16.42,16.35,16.37,2556465.0,16.42,16.42,16.35,16.37,2556465.0
2017-02-27 12:10:00,16.37,16.4,16.36,16.37,1658985.0,16.37,16.4,16.36,16.37,1658985.0
2017-02-27 12:20:00,16.37,16.38,16.31,16.31,1773495.0,16.37,16.38,16.31,16.31,1773495.0
2017-02-27 12:30:00,16.31,16.37,16.31,16.34,1730160.0,16.31,16.37,16.31,16.34,1730160.0
2017-02-27 12:40:00,16.34,16.35,16.31,16.31,1436190.0,16.34,16.35,16.31,16.31,1436190.0
2017-02-27 12:50:00,16.31,16.32,16.28,16.29,1701420.0,16.31,16.32,16.28,16.29,1701420.0
2017-02-27 13:00:00,16.29,16.31,16.29,16.31,1549500.0,16.29,16.31,16.29,16.31,1549500.0
2017-02-27 13:10:00,16.31,16.33,16.3,16.32,1385235.0,16.31,16.33,16.3,16.32,1385235.0
2017-02-27 13:20:00,16.33,16.35,16.31,16.32,1500945.0,16.33,16.35,16.31,16.32,1500945.0
2017-02-27 13:30:00,16.32,16.33,16.25,16.27,2699640.0,16.32,16.33,16.25,16.27,2699640.0
2017-02-27 13:40:00,16.27,16.28,16.24,16.25,1950870.0,16.27,16.28,16.24,16.25,1950870.0
2017-02-27 13:50:00,16.25,16.28,16.22,16.27,2426925.0,16.25,16.28,16.22,16.27,2426925.0
2017-02-27 14:00:00,16.27,16.28,16.24,16.27,1407075.0,16.27,16.28,16.24,16.27,1407075.0
2017-02-27 14:10:00,16.27,16.28,16.25,16.27,1334085.0,16.27,16.28,16.25,16.27,1334085.0
2017-02-27 14:20:00,16.27,16.33,16.26,16.31,2267880.0,16.27,16.33,16.26,16.31,2267880.0
2017-02-27 14:30:00,16.32,16.32,16.29,16.3,1663170.0,16.32,16.32,16.29,16.3,1663170.0
2017-02-27 14:40:00,16.3,16.31,16.27,16.3,1958310.0,16.3,16.31,16.27,16.3,1958310.0
2017-02-27 14:50:00,16.29,16.31,16.26,16.3,1649220.0,16.29,16.31,16.26,16.3,1649220.0
2017-02-27 15:00:00,16.31,16.35,16.29,16.33,2166780.0,16.31,16.35,16.29,16.33,2166780.0
2017-02-27 15:10:00,16.33,16.38,16.32,16.37,2208450.0,16.33,16.38,16.32,16.37,2208450.0
2017-02-27 15:20:00,16.37,16.39,16.35,16.37,2050665.0,16.37,16.39,16.35,16.37,2050665.0
2017-02-27 15:30:00,16.37,16.42,16.37,16.41,3451650.0,16.37,16.42,16.37,16.41,3451650.0
2017-02-27 15:40:00,16.41,16.42,16.37,16.37,3593445.0,16.41,16.42,16.37,16.37,3593445.0
2017-02-27 15:50:00,16.37,16.42,16.37,16.41,6095580.0,16.37,16.42,16.37,16.41,6095580.0
2017-02-28 09:30:00,16.27,16.63,16.26,16.62,12476175.0,16.27,16.63,16.26,16.62,12476175.0
2017-02-28 09:40:00,16.63,16.63,16.51,16.54,4349775.0,16.63,16.63,16.51,16.54,4349775.0
2017-02-28 09:50:00,16.54,16.64,16.52,16.63,2879205.0,16.54,16.64,16.52,16.63,2879205.0
2017-02-28 10:00:00,16.63,16.67,16.59,16.64,4662030.0,16.63,16.67,16.59,16.64,4662030.0
2017-02-28 10:10:00,16.64,16.73,16.64,16.71,3274410.0,16.64,16.73,16.64,16.71,3274410.0
2017-02-28 10:20:00,16.71,16.72,16.63,16.64,2011125.0,16.71,16.72,16.63,16.64,2011125.0
2017-02-28 10:30:00,16.64,16.66,16.59,16.64,2018340.0,16.64,16.66,16.59,16.64,2018340.0
2017-02-28 10:40:00,16.63,16.64,16.59,16.59,1484910.0,16.63,16.64,16.59,16.59,1484910.0
2017-02-28 10:50:00,16.59,16.65,16.59,16.63,1208280.0,16.59,16.65,16.59,16.63,1208280.0
2017-02-28 11:00:00,16.64,16.64,16.55,16.56,1342080.0,16.64,16.64,16.55,16.56,1342080.0
2017-02-28 11:10:00,16.56,16.57,16.52,16.56,1969665.0,16.56,16.57,16.52,16.56,1969665.0
2017-02-28 11:20:00,16.56,16.58,16.54,16.55,999960.0,16.56,16.58,16.54,16.55,999960.0
2017-02-28 11:30:00,16.54,16.59,16.53,16.55,917985.0,16.54,16.59,16.53,16.55,917985.0
2017-02-28 11:40:00,16.55,16.56,16.51,16.51,1087020.0,16.55,16.56,16.51,16.51,1087020.0
2017-02-28 11:50:00,16.51,16.52,16.48,16.51,904065.0,16.51,16.52,16.48,16.51,904065.0
2017-02-28 12:00:00,16.51,16.55,16.49,16.52,1144440.0,16.51,16.55,16.49,16.52,1144440.0
2017-02-28 12:10:00,16.52,16.55,16.5,16.54,743430.0,16.52,16.55,16.5,16.54,743430.0
2017-02-28 12:20:00,16.53,16.55,16.48,16.49,955905.0,16.53,16.55,16.48,16.49,955905.0
2017-02-28 12:30:00,16.48,16.53,16.48,16.51,828555.0,16.48,16.53,16.48,16.51,828555.0
2017-02-28 12:40:00,16.51,16.56,16.49,16.55,1300110.0,16.51,16.56,16.49,16.55,1300110.0
2017-02-28 12:50:00,16.55,16.6,16.55,16.6,1177995.0,16.55,16.6,16.55,16.6,1177995.0
2017-02-28 13:00:00,16.6,16.63,16.59,16.62,2041560.0,16.6,16.63,16.59,16.62,2041560.0
2017-02-28 13:10:00,16.62,16.67,16.62,16.65,1889520.0,16.62,16.67,16.62,16.65,1889520.0
2017-02-28 13:20:00,16.64,16.67,16.63,16.64,1365855.0,16.64,16.67,16.63,16.64,1365855.0
2017-02-28 13:30:00,16.63,16.65,16.61,16.65,1392555.0,16.63,16.65,16.61,16.65,1392555.0
2017-02-28 13:40:00,16.65,16.65,16.61,16.65,635370.0,16.65,16.65,16.61,16.65,635370.0
2017-02-28 13:50:00,16.65,16.65,16.62,16.62,532665.0,16.65,16.65,16.62,16.62,532665.0
2017-02-28 14:00:00,16.63,16.64,16.6,16.61,904950.0,16.63,16.64,16.6,16.61,904950.0
2017-02-28 14:10:00,16.61,16.61,16.57,16.57,1215555.0,16.61,16.61,16.57,16.57,1215555.0
2017-02-28 14:20:00,16.58,16.6,16.57,16.6,553395.0,16.58,16.6,16.57,16.6,553395.0
2017-02-28 14:30:00,16.6,16.6,16.56,16.59,606345.0,16.6,16.6,16.56,16.59,606345.0
2017-02-28 14:40:00,16.58,16.61,16.58,16.61,835905.0,16.58,16.61,16.58,16.61,835905.0
2017-02-28 14:50:00,16.6,16.61,16.57,16.58,532875.0,16.6,16.61,16.57,16.58,532875.0
2017-02-28 15:00:00,16.58,16.59,16.55,16.56,554550.0,16.58,16.59,16.55,16.56,554550.0
2017-02-28 15:10:00,16.56,16.57,16.54,16.55,828660.0,16.56,16.57,16.54,16.55,828660.0
2017-02-28 15:20:00,16.55,16.55,16.48,16.48,1522815.0,16.55,16.55,16.48,16.48,1522815.0
2017-02-28 15:30:00,16.48,16.51,16.45,16.48,1719225.0,16.48,16.51,16.45,16.48,1719225.0
2017-02-28 15:40:00,16.48,16.6,16.48,16.6,3510870.0,16.48,16.6,16.48,16.6,3510870.0
2017-02-28 15:50:00,16.6,16.68,16.59,16.67,7065300.0,16.6,16.68,16.59,16.67,7065300.0
2017-03-01 09:30:00,16.94,16.99,16.87,16.92,6686520.0,16.94,16.99,16.87,16.92,6686520.0
2017-03-01 09:40:00,16.92,16.93,16.78,16.8,3878565.0,16.92,16.93,16.78,16.8,3878565.0
2017-03-01 09:50:00,16.8,16.87,16.77,16.83,2329515.0,16.8,16.87,16.77,16.83,2329515.0
2017-03-01 10:00:00,16.83,16.91,16.83,16.85,2144430.0,16.83,16.91,16.83,16.85,2144430.0
2017-03-01 10:10:00,16.86,16.87,16.81,16.82,1649985.0,16.86,16.87,16.81,16.82,1649985.0
2017-03-01 10:20:00,16.81,16.83,16.76,16.8,1615470.0,16.81,16.83,16.76,16.8,1615470.0
2017-03-01 10:30:00,16.8,16.82,16.79,16.8,1208880.0,16.8,16.82,16.79,16.8,1208880.0
2017-03-01 10:40:00,16.79,16.81,16.73,16.73,1907610.0,16.79,16.81,16.73,16.73,1907610.0
2017-03-01 10:50:00,16.73,16.74,16.67,16.68,2934720.0,16.73,16.74,16.67,16.68,2934720.0
2017-03-01 11:00:00,16.68,16.73,16.61,16.71,4189845.0,16.68,16.73,16.61,16.71,4189845.0
2017-03-01 11:10:00,16.71,16.73,16.66,16.69,1547490.0,16.71,16.73,16.66,16.69,1547490.0
2017-03-01 11:20:00,16.69,16.7,16.66,16.68,818415.0,16.69,16.7,16.66,16.68,818415.0
2017-03-01 11:30:00,16.68,16.73,16.68,16.7,998385.0,16.68,16.73,16.68,16.7,998385.0
2017-03-01 11:40:00,16.7,16.75,16.67,16.74,1284480.0,16.7,16.75,16.67,16.74,1284480.0
2017-03-01 11:50:00,16.74,16.79,16.74,16.74,1449630.0,16.74,16.79,16.74,16.74,1449630.0
2017-03-01 12:00:00,16.74,16.78,16.74,16.78,615375.0,16.74,16.78,16.74,16.78,615375.0
2017-03-01 12:10:00,16.78,16.82,16.78,16.8,1630725.0,16.78,16.82,16.78,16.8,1630725.0
2017-03-01 12:20:00,16.8,16.83,16.79,16.81,1214850.0,16.8,16.83,16.79,16.81,1214850.0
2017-03-01 12:30:00,16.81,16.83,16.77,16.82,1190475.0,16.81,16.83,16.77,16.82,1190475.0
2017-03-01 12:40:00,16.83,16.85,16.81,16.82,940725.0,16.83,16.85,16.81,16.82,940725.0
2017-03-01 12:50:00,16.82,16.82,16.78,16.78,877380.0,16.82,16.82,16.78,16.78,877380.0
2017-03-01 13:00:00,16.78,16.79,16.76,16.76,717720.0,16.78,16.79,16.76,16.76,717720.0
2017-03-01 13:10:00,16.76,16.81,16.76,16.8,708180.0,16.76,16.81,16.76,16.8,708180.0
2017-03-01 13:20:00,16.79,16.82,16.78,16.82,652545.0,16.79,16.82,16.78,16.82,652545.0
2017-03-01 13:30:00,16.82,16.84,16.81,16.82,671520.0,16.82,16.84,16.81,16.82,671520.0
2017-03-01 13:40:00,16.82,16.83,16.8,16.82,605325.0,16.82,16.83,16.8,16.82,605325.0
2017-03-01 13:50:00,16.83,16.83,16.81,16.82,384075.0,16.83,16.83,16.81,16.82,384075.0
2017-03-01 14:00:00,16.82,16.82,16.77,16.78,584175.0,16.82,16.82,16.77,16.78,584175.0
2017-03-01 14:10:00,16.77,16.79,16.77,16.78,578220.0,16.77,16.79,16.77,16.78,578220.0
2017-03-01 14:20:00,16.78,16.78,16.75,16.77,837000.0,16.78,16.78,16.75,16.77,837000.0
2017-03-01 14:30:00,16.77,16.79,16.72,16.72,824280.0,16.77,16.79,16.72,16.72,824280.0
2017-03-01 14:40:00,16.72,16.74,16.71,16.72,1080630.0,16.72,16.74,16.71,16.72,1080630.0
2017-03-01 14:50:00,16.72,16.76,16.71,16.75,592500.0,16.72,16.76,16.71,16.75,592500.0
2017-03-01 15:00:00,16.75,16.77,16.71,16.72,684840.0,16.75,16.77,16.71,16.72,684840.0
2017-03-01 15:10:00,16.71,16.73,16.7,16.73,857895.0,16.71,16.73,16.7,16.73,857895.0
2017-03-01 15:20:00,16.73,16.73,16.68,16.69,736350.0,16.73,16.73,16.68,16.69,736350.0
2017-03-01 15:30:00,16.69,16.71,16.65,16.69,2022645.0,16.69,16.71,16.65,16.69,2022645.0
2017-03-01 15:40:00,16.69,16.73,16.69,16.7,1556970.0,16.69,16.73,16.69,16.7,1556970.0
2017-03-01 15:50:00,16.7,16.73,16.66,16.67,3720660.0,16.7,16.73,16.66,16.67,3720660.0
2017-03-02 09:30:00,16.65,16.89,16.55,16.79,6586545.0,16.65,16.89,16.55,16.79,6586545.0
2017-03-02 09:40:00,16.81,16.86,16.71,16.72,2642610.0,16.81,16.86,16.71,16.72,2642610.0
2017-03-02 09:50:00,16.72,16.8,16.71,16.77,2090475.0,16.72,16.8,16.71,16.77,2090475.0
2017-03-02 10:00:00,16.77,16.77,16.67,16.71,1946100.0,16.77,16.77,16.67,16.71,1946100.0
2017-03-02 10:10:00,16.7,16.75,16.68,16.73,1233540.0,16.7,16.75,16.68,16.73,1233540.0
2017-03-02 10:20:00,16.73,16.73,16.69,16.71,934545.0,16.73,16.73,16.69,16.71,934545.0
2017-03-02 10:30:00,16.71,16.74,16.69,16.73,1016490.0,16.71,16.74,16.69,16.73,1016490.0
2017-03-02 10:40:00,16.73,16.78,16.73,16.75,1238730.0,16.73,16.78,16.73,16.75,1238730.0
2017-03-02 10:50:00,16.76,16.78,16.73,16.73,1035075.0,16.76,16.78,16.73,16.73,1035075.0
2017-03-02 11:00:00,16.73,16.74,16.63,16.66,1804155.0,16.73,16.74,16.63,16.66,1804155.0
2017-03-02 11:10:00,16.66,16.66,16.59,16.63,1907520.0,16.66,16.66,16.59,16.63,1907520.0
2017-03-02 11:20:00,16.62,16.64,16.61,16.63,601110.0,16.62,16.64,16.61,16.63,601110.0
2017-03-02 11:30:00,16.63,16.65,16.58,16.59,976560.0,16.63,16.65,16.58,16.59,976560.0
2017-03-02 11:40:00,16.59,16.63,16.59,16.61,752670.0,16.59,16.63,16.59,16.61,752670.0
2017-03-02 11:50:00,16.61,16.62,16.6,16.61,476535.0,16.61,16.62,16.6,16.61,476535.0
2017-03-02 12:00:00,16.61,16.62,16.58,16.58,643065.0,16.61,16.62,16.58,16.58,643065.0
2017-03-02 12:10:00,16.59,16.61,16.57,16.6,763140.0,16.59,16.61,16.57,16.6,763140.0
2017-03-02 12:20:00,16.6,16.61,16.58,16.59,420195.0,16.6,16.61,16.58,16.59,420195.0
2017-03-02 12:30:00,16.6,16.6,16.59,16.6,292320.0,16.6,16.6,16.59,16.6,292320.0
2017-03-02 12:40:00,16.6,16.6,16.58,16.58,442395.0,16.6,16.6,16.58,16.58,442395.0
2017-03-02 12:50:00,16.58,16.67,16.58,16.65,983475.0,16.58,16.67,16.58,16.65,983475.0
2017-03-02 13:00:00,16.65,16.66,16.63,16.64,598155.0,16.65,16.66,16.63,16.64,598155.0
2017-03-02 13:10:00,16.63,16.65,16.62,16.62,473250.0,16.63,16.65,16.62,16.62,473250.0
2017-03-02 13:20:00,16.62,16.65,16.62,16.65,298995.0,16.62,16.65,16.62,16.65,298995.0
2017-03-02 13:30:00,16.65,16.68,16.64,16.67,708525.0,16.65,16.68,16.64,16.67,708525.0
2017-03-02 13:40:00,16.67,16.68,16.66,16.66,400350.0,16.67,16.68,16.66,16.66,400350.0
2017-03-02 13:50:00,16.67,16.68,16.65,16.67,491265.0,16.67,16.68,16.65,16.67,491265.0
2017-03-02 14:00:00,16.67,16.69,16.66,16.69,552555.0,16.67,16.69,16.66,16.69,552555.0
2017-03-02 14:10:00,16.69,16.72,16.68,16.71,790050.0,16.69,16.72,16.68,16.71,790050.0
2017-03-02 14:20:00,16.71,16.73,16.69,16.73,555135.0,16.71,16.73,16.69,16.73,555135.0
2017-03-02 14:30:00,16.72,16.74,16.71,16.73,1088415.0,16.72,16.74,16.71,16.73,1088415.0
2017-03-02 14:40:00,16.74,16.74,16.7,16.73,391995.0,16.74,16.74,16.7,16.73,391995.0
2017-03-02 14:50:00,16.73,16.74,16.7,16.73,661410.0,16.73,16.74,16.7,16.73,661410.0
2017-03-02 15:00:00,16.73,16.74,16.71,16.73,617370.0,16.73,16.74,16.71,16.73,617370.0
2017-03-02 15:10:00,16.73,16.74,16.7,16.73,885705.0,16.73,16.74,16.7,16.73,885705.0
2017-03-02 15:20:00,16.73,16.74,16.7,16.74,821925.0,16.73,16.74,16.7,16.74,821925.0
2017-03-02 15:30:00,16.74,16.74,16.71,16.73,943290.0,16.74,16.74,16.71,16.73,943290.0
2017-03-02 15:40:00,16.73,16.73,16.69,16.7,1250190.0,16.73,16.73,16.69,16.7,1250190.0
2017-03-02 15:50:00,16.7,16.72,16.69,16.7,2810535.0,16.7,16.72,16.69,16.7,2810535.0
2017-03-03 09:30:00,16.72,16.79,16.68,16.7,2772150.0,16.72,16.79,16.68,16.7,2772150.0
2017-03-03 09:40:00,16.71,16.75,16.68,16.72,1052640.0,16.71,16.75,16.68,16.72,1052640.0
2017-03-03 09:50:00,16.72,16.73,16.69,16.71,916680.0,16.72,16.73,16.69,16.71,916680.0
2017-03-03 10:00:00,16.71,16.73,16.67,16.7,1105140.0,16.71,16.73,16.67,16.7,1105140.0
2017-03-03 10:10:00,16.69,16.72,16.68,16.7,884955.0,16.69,16.72,16.68,16.7,884955.0
2017-03-03 10:20:00,16.69,16.69,16.64,16.67,1484715.0,16.69,16.69,16.64,16.67,1484715.0
2017-03-03 10:30:00,16.66,16.68,16.63,16.66,982155.0,16.66,16.68,16.63,16.66,982155.0
2017-03-03 10:40:00,16.67,16.68,16.65,16.67,647685.0,16.67,16.68,16.65,16.67,647685.0
2017-03-03 10:50:00,16.67,16.71,16.66,16.67,905595.0,16.67,16.71,16.66,16.67,905595.0
2017-03-03 11:00:00,16.66,16.72,16.66,16.7,779175.0,16.66,16.72,16.66,16.7,779175.0
2017-03-03 11:10:00,16.7,16.7,16.65,16.65,641535.0,16.7,16.7,16.65,16.65,641535.0
2017-03-03 11:20:00,16.66,16.66,16.63,16.65,839790.0,16.66,16.66,16.63,16.65,839790.0
2017-03-03 11:30:00,16.64,16.68,16.6,16.63,2466885.0,16.64,16.68,16.6,16.63,2466885.0
2017-03-03 11:40:00,16.63,16.65,16.6,16.61,1503525.0,16.63,16.65,16.6,16.61,1503525.0
2017-03-03 11:50:00,16.61,16.65,16.61,16.65,885675.0,16.61,16.65,16.61,16.65,885675.0
2017-03-03 12:00:00,16.65,16.68,16.65,16.65,794790.0,16.65,16.68,16.65,16.65,794790.0
2017-03-03 12:10:00,16.66,16.68,16.63,16.67,1032090.0,16.66,16.68,16.63,16.67,1032090.0
2017-03-03 12:20:00,16.68,16.71,16.66,16.68,1221825.0,16.68,16.71,16.66,16.68,1221825.0
2017-03-03 12:30:00,16.69,16.71,16.67,16.69,522000.0,16.69,16.71,16.67,16.69,522000.0
2017-03-03 12:40:00,16.68,16.7,16.68,16.69,486360.0,16.68,16.7,16.68,16.69,486360.0
2017-03-03 12:50:00,16.69,16.7,16.68,16.68,174060.0,16.69,16.7,16.68,16.68,174060.0
2017-03-03 13:00:00,16.68,16.7,16.65,16.69,573135.0,16.68,16.7,16.65,16.69,573135.0
2017-03-03 13:10:00,16.7,16.71,16.67,16.67,857625.0,16.7,16.71,16.67,16.67,857625.0
2017-03-03 13:20:00,16.67,16.7,16.67,16.7,347580.0,16.67,16.7,16.67,16.7,347580.0
2017-03-03 13:30:00,16.69,16.71,16.69,16.7,709575.0,16.69,16.71,16.69,16.7,709575.0
2017-03-03 13:40:00,16.7,16.71,16.69,16.7,476250.0,16.7,16.71,16.69,16.7,476250.0
2017-03-03 13:50:00,16.71,16.71,16.68,16.69,659640.0,16.71,16.71,16.68,16.69,659640.0
2017-03-03 14:00:00,16.69,16.69,16.66,16.67,563880.0,16.69,16.69,16.66,16.67,563880.0
2017-03-03 14:10:00,16.67,16.7,16.66,16.7,471990.0,16.67,16.7,16.66,16.7,471990.0
2017-03-03 14:20:00,16.7,16.72,16.69,16.7,492030.0,16.7,16.72,16.69,16.7,492030.0
2017-03-03 14:30:00,16.7,16.72,16.69,16.72,678765.0,16.7,16.72,16.69,16.72,678765.0
2017-03-03 14:40:00,16.72,16.74,16.71,16.73,734685.0,16.72,16.74,16.71,16.73,734685.0
2017-03-03 14:50:00,16.73,16.74,16.72,16.73,653460.0,16.73,16.74,16.72,16.73,653460.0
2017-03-03 15:00:00,16.73,16.74,16.71,16.73,956895.0,16.73,16.74,16.71,16.73,956895.0
2017-03-03 15:10:00,16.72,16.74,16.71,16.72,522285.0,16.72,16.74,16.71,16.72,522285.0
2017-03-03 15:20:00,16.72,16.73,16.7,16.72,974070.0,16.72,16.73,16.7,16.72,974070.0
2017-03-03 15:30:00,16.72,16.75,16.72,16.74,1122915.0,16.72,16.75,16.72,16.74,1122915.0
2017-03-03 15:40:00,16.74,16.75,16.72,16.74,1322625.0,16.74,16.75,16.72,16.74,1322625.0
2017-03-03 15:50:00,16.74,16.77,16.74,16.77,2970255.0,16.74,16.77,16.74,16.77,2970255.0
2017-03-06 09:30:00,16.57,16.64,16.5,16.62,6122460.0,16.57,16.64,16.5,16.62,6122460.0
2017-03-06 09:40:00,16.62,16.66,16.57,16.63,2559750.0,16.62,16.66,16.57,16.63,2559750.0
2017-03-06 09:50:00,16.62,16.7,16.61,16.67,1982700.0,16.62,16.7,16.61,16.67,1982700.0
2017-03-06 10:00:00,16.67,16.67,16.61,16.62,1175745.0,16.67,16.67,16.61,16.62,1175745.0
2017-03-06 10:10:00,16.62,16.65,16.58,16.59,1087305.0,16.62,16.65,16.58,16.59,1087305.0
2017-03-06 10:20:00,16.59,16.6,16.56,16.6,1359495.0,16.59,16.6,16.56,16.6,1359495.0
2017-03-06 10:30:00,16.6,16.62,16.58,16.61,969300.0,16.6,16.62,16.58,16.61,969300.0
2017-03-06 10:40:00,16.61,16.62,16.6,16.6,719505.0,16.61,16.62,16.6,16.6,719505.0
2017-03-06 10:50:00,16.6,16.63,16.59,16.63,1010925.0,16.6,16.63,16.59,16.63,1010925.0
2017-03-06 11:00:00,16.63,16.63,16.59,16.61,848490.0,16.63,16.63,16.59,16.61,848490.0
2017-03-06 11:10:00,16.61,16.63,16.6,16.62,536310.0,16.61,16.63,16.6,16.62,536310.0
2017-03-06 11:20:00,16.62,16.62,16.58,16.61,568260.0,16.62,16.62,16.58,16.61,568260.0
2017-03-06 11:30:00,16.61,16.61,16.59,16.61,988950.0,16.61,16.61,16.59,16.61,988950.0
2017-03-06 11:40:00,16.6,16.61,16.56,16.59,1185750.0,16.6,16.61,16.56,16.59,1185750.0
2017-03-06 11:50:00,16.59,16.61,16.58,16.59,702810.0,16.59,16.61,16.58,16.59,702810.0
2017-03-06 12:00:00,16.59,16.62,16.58,16.61,1052130.0,16.59,16.62,16.58,16.61,1052130.0
2017-03-06 12:10:00,16.61,16.62,16.59,16.61,915180.0,16.61,16.62,16.59,16.61,915180.0
2017-03-06 12:20:00,16.61,16.62,16.59,16.6,407280.0,16.61,16.62,16.59,16.6,407280.0
2017-03-06 12:30:00,16.6,16.6,16.57,16.57,804780.0,16.6,16.6,16.57,16.57,804780.0
2017-03-06 12:40:00,16.57,16.59,16.56,16.58,736050.0,16.57,16.59,16.56,16.58,736050.0
2017-03-06 12:50:00,16.59,16.59,16.57,16.58,533880.0,16.59,16.59,16.57,16.58,533880.0
2017-03-06 13:00:00,16.58,16.62,16.58,16.62,764760.0,16.58,16.62,16.58,16.62,764760.0
2017-03-06 13:10:00,16.62,16.63,16.61,16.62,450795.0,16.62,16.63,16.61,16.62,450795.0
2017-03-06 13:20:00,16.63,16.63,16.6,16.61,710175.0,16.63,16.63,16.6,16.61,710175.0
2017-03-06 13:30:00,16.61,16.62,16.59,16.6,679185.0,16.61,16.62,16.59,16.6,679185.0
2017-03-06 13:40:00,16.6,16.65,16.59,16.63,863250.0,16.6,16.65,16.59,16.63,863250.0
2017-03-06 13:50:00,16.63,16.66,16.63,16.64,671910.0,16.63,16.66,16.63,16.64,671910.0
2017-03-06 14:00:00,16.64,16.67,16.63,16.66,803445.0,16.64,16.67,16.63,16.66,803445.0
2017-03-06 14:10:00,16.66,16.69,16.66,16.69,1078035.0,16.66,16.69,16.66,16.69,1078035.0
2017-03-06 14:20:00,16.69,16.69,16.65,16.69,1108920.0,16.69,16.69,16.65,16.69,1108920.0
2017-03-06 14:30:00,16.69,16.71,16.68,16.71,824055.0,16.69,16.71,16.68,16.71,824055.0
2017-03-06 14:40:00,16.71,16.72,16.69,16.71,476460.0,16.71,16.72,16.69,16.71,476460.0
2017-03-06 14:50:00,16.71,16.73,16.7,16.71,501255.0,16.71,16.73,16.7,16.71,501255.0
2017-03-06 15:00:00,16.72,16.72,16.7,16.7,359610.0,16.72,16.72,16.7,16.7,359610.0
2017-03-06 15:10:00,16.71,16.72,16.7,16.72,529785.0,16.71,16.72,16.7,16.72,529785.0
2017-03-06 15:20:00,16.71,16.72,16.7,16.71,466785.0,16.71,16.72,16.7,16.71,466785.0
2017-03-06 15:30:00,16.71,16.73,16.71,16.72,861375.0,16.71,16.73,16.71,16.72,861375.0
2017-03-06 15:40:00,16.72,16.78,16.72,16.78,2045055.0,16.72,16.78,16.72,16.78,2045055.0
2017-03-06 15:50:00,16.78,16.78,16.73,16.75,3192345.0,16.78,16.78,16.73,16.75,3192345.0
2017-03-07 09:30:00,16.79,16.93,16.79,16.8,4142355.0,16.79,16.93,16.79,16.8,4142355.0
2017-03-07 09:40:00,16.81,16.89,16.8,16.87,2204025.0,16.81,16.89,16.8,16.87,2204025.0
2017-03-07 09:50:00,16.87,16.87,16.82,16.84,1348500.0,16.87,16.87,16.82,16.84,1348500.0
2017-03-07 10:00:00,16.84,16.87,16.82,16.84,915540.0,16.84,16.87,16.82,16.84,915540.0
2017-03-07 10:10:00,16.84,16.85,16.8,16.82,857130.0,16.84,16.85,16.8,16.82,857130.0
2017-03-07 10:20:00,16.82,16.86,16.81,16.84,1452645.0,16.82,16.86,16.81,16.84,1452645.0
2017-03-07 10:30:00,16.84,16.85,16.81,16.82,1564005.0,16.84,16.85,16.81,16.82,1564005.0
2017-03-07 10:40:00,16.82,16.82,16.77,16.77,1439250.0,16.82,16.82,16.77,16.77,1439250.0
2017-03-07 10:50:00,16.77,16.8,16.75,16.76,1605120.0,16.77,16.8,16.75,16.76,1605120.0
2017-03-07 11:00:00,16.78,16.78,16.73,16.74,861240.0,16.78,16.78,16.73,16.74,861240.0
2017-03-07 11:10:00,16.74,16.74,16.69,16.71,1087470.0,16.74,16.74,16.69,16.71,1087470.0
2017-03-07 11:20:00,16.72,16.74,16.68,16.68,1335735.0,16.72,16.74,16.68,16.68,1335735.0
2017-03-07 11:30:00,16.69,16.72,16.68,16.7,1271370.0,16.69,16.72,16.68,16.7,1271370.0
2017-03-07 11:40:00,16.7,16.71,16.67,16.69,899595.0,16.7,16.71,16.67,16.69,899595.0
2017-03-07 11:50:00,16.7,16.72,16.68,16.71,1318395.0,16.7,16.72,16.68,16.71,1318395.0
2017-03-07 12:00:00,16.71,16.72,16.66,16.68,1030290.0,16.71,16.72,16.66,16.68,1030290.0
2017-03-07 12:10:00,16.68,16.69,16.65,16.67,823905.0,16.68,16.69,16.65,16.67,823905.0
2017-03-07 12:20:00,16.67,16.7,16.65,16.7,818010.0,16.67,16.7,16.65,16.7,818010.0
2017-03-07 12:30:00,16.69,16.71,16.67,16.7,922905.0,16.69,16.71,16.67,16.7,922905.0
2017-03-07 12:40:00,16.7,16.71,16.67,16.68,531780.0,16.7,16.71,16.67,16.68,531780.0
2017-03-07 12:50:00,16.68,16.71,16.68,16.69,475395.0,16.68,16.71,16.68,16.69,475395.0
2017-03-07 13:00:00,16.69,16.7,16.68,16.69,704970.0,16.69,16.7,16.68,16.69,704970.0
2017-03-07 13:10:00,16.68,16.71,16.68,16.7,842910.0,16.68,16.71,16.68,16.7,842910.0
2017-03-07 13:20:00,16.7,16.7,16.69,16.69,693540.0,16.7,16.7,16.69,16.69,693540.0
2017-03-07 13:30:00,16.7,16.7,16.67,16.67,620805.0,16.7,16.7,16.67,16.67,620805.0
2017-03-07 13:40:00,16.67,16.68,16.65,16.68,1122495.0,16.67,16.68,16.65,16.68,1122495.0
2017-03-07 13:50:00,16.68,16.68,16.63,16.64,807525.0,16.68,16.68,16.63,16.64,807525.0
2017-03-07 14:00:00,16.65,16.66,16.64,16.65,860115.0,16.65,16.66,16.64,16.65,860115.0
2017-03-07 14:10:00,16.64,16.67,16.64,16.66,831885.0,16.64,16.67,16.64,16.66,831885.0
2017-03-07 14:20:00,16.65,16.66,16.63,16.65,726840.0,16.65,16.66,16.63,16.65,726840.0
2017-03-07 14:30:00,16.64,16.68,16.64,16.65,440955.0,16.64,16.68,16.64,16.65,440955.0
2017-03-07 14:40:00,16.65,16.66,16.63,16.64,536445.0,16.65,16.66,16.63,16.64,536445.0
2017-03-07 14:50:00,16.64,16.65,16.62,16.62,541470.0,16.64,16.65,16.62,16.62,541470.0
2017-03-07 15:00:00,16.63,16.65,16.63,16.63,637365.0,16.63,16.65,16.63,16.63,637365.0
2017-03-07 15:10:00,16.63,16.65,16.63,16.64,519525.0,16.63,16.65,16.63,16.64,519525.0
2017-03-07 15:20:00,16.64,16.65,16.61,16.62,634095.0,16.64,16.65,16.61,16.62,634095.0
2017-03-07 15:30:00,16.62,16.62,16.57,16.57,1335750.0,16.62,16.62,16.57,16.57,1335750.0
2017-03-07 15:40:00,16.58,16.6,16.55,16.6,1597605.0,16.58,16.6,16.55,16.6,1597605.0
2017-03-07 15:50:00,16.6,16.6,16.56,16.58,2034300.0,16.6,16.6,16.56,16.58,2034300.0
2017-03-08 09:30:00,16.46,16.57,16.35,16.43,5118990.0,16.46,16.57,16.35,16.43,5118990.0
2017-03-08 09:40:00,16.43,16.62,16.43,16.59,2951160.0,16.43,16.62,16.43,16.59,2951160.0
2017-03-08 09:50:00,16.58,16.59,16.53,16.54,1216065.0,16.58,16.59,16.53,16.54,1216065.0
2017-03-08 10:00:00,16.54,16.61,16.54,16.57,1473195.0,16.54,16.61,16.54,16.57,1473195.0
2017-03-08 10:10:00,16.56,16.57,16.49,16.53,2033715.0,16.56,16.57,16.49,16.53,2033715.0
2017-03-08 10:20:00,16.52,16.59,16.49,16.57,1405380.0,16.52,16.59,16.49,16.57,1405380.0
2017-03-08 10:30:00,16.59,16.65,16.57,16.63,1873890.0,16.59,16.65,16.57,16.63,1873890.0
2017-03-08 10:40:00,16.61,16.64,16.61,16.62,881940.0,16.61,16.64,16.61,16.62,881940.0
2017-03-08 10:50:00,16.62,16.63,16.59,16.62,1277280.0,16.62,16.63,16.59,16.62,1277280.0
2017-03-08 11:00:00,16.62,16.67,16.61,16.63,2057190.0,16.62,16.67,16.61,16.63,2057190.0
2017-03-08 11:10:00,16.63,16.64,16.59,16.6,1018800.0,16.63,16.64,16.59,16.6,1018800.0
2017-03-08 11:20:00,16.6,16.63,16.58,16.58,946470.0,16.6,16.63,16.58,16.58,946470.0
2017-03-08 11:30:00,16.57,16.59,16.54,16.58,1090485.0,16.57,16.59,16.54,16.58,1090485.0
2017-03-08 11:40:00,16.58,16.59,16.51,16.53,834135.0,16.58,16.59,16.51,16.53,834135.0
2017-03-08 11:50:00,16.52,16.58,16.52,16.58,1079085.0,16.52,16.58,16.52,16.58,1079085.0
2017-03-08 12:00:00,16.58,16.58,16.54,16.54,671280.0,16.58,16.58,16.54,16.54,671280.0
2017-03-08 12:10:00,16.54,16.6,16.54,16.57,857895.0,16.54,16.6,16.54,16.57,857895.0
2017-03-08 12:20:00,16.57,16.59,16.57,16.58,465420.0,16.57,16.59,16.57,16.58,465420.0
2017-03-08 12:30:00,16.57,16.6,16.56,16.59,756690.0,16.57,16.6,16.56,16.59,756690.0
2017-03-08 12:40:00,16.59,16.64,16.59,16.63,923085.0,16.59,16.64,16.59,16.63,923085.0
2017-03-08 12:50:00,16.63,16.64,16.61,16.61,443715.0,16.63,16.64,16.61,16.61,443715.0
2017-03-08 13:00:00,16.6,16.65,16.6,16.62,694095.0,16.6,16.65,16.6,16.62,694095.0
2017-03-08 13:10:00,16.63,16.64,16.62,16.64,699780.0,16.63,16.64,16.62,16.64,699780.0
2017-03-08 13:20:00,16.63,16.65,16.61,16.62,642465.0,16.63,16.65,16.61,16.62,642465.0
2017-03-08 13:30:00,16.62,16.63,16.59,16.61,729855.0,16.62,16.63,16.59,16.61,729855.0
2017-03-08 13:40:00,16.61,16.62,16.6,16.61,613200.0,16.61,16.62,16.6,16.61,613200.0
2017-03-08 13:50:00,16.61,16.62,16.6,16.6,510105.0,16.61,16.62,16.6,16.6,510105.0
2017-03-08 14:00:00,16.6,16.6,16.54,16.55,387105.0,16.6,16.6,16.54,16.55,387105.0
2017-03-08 14:10:00,16.56,16.57,16.53,16.53,519180.0,16.56,16.57,16.53,16.53,519180.0
2017-03-08 14:20:00,16.53,16.54,16.51,16.53,908085.0,16.53,16.54,16.51,16.53,908085.0
2017-03-08 14:30:00,16.53,16.56,16.52,16.54,1144635.0,16.53,16.56,16.52,16.54,1144635.0
2017-03-08 14:40:00,16.54,16.55,16.52,16.54,698655.0,16.54,16.55,16.52,16.54,698655.0
2017-03-08 14:50:00,16.54,16.54,16.5,16.53,807900.0,16.54,16.54,16.5,16.53,807900.0
2017-03-08 15:00:00,16.53,16.54,16.52,16.52,663975.0,16.53,16.54,16.52,16.52,663975.0
2017-03-08 15:10:00,16.52,16.54,16.51,16.53,559410.0,16.52,16.54,16.51,16.53,559410.0
2017-03-08 15:20:00,16.52,16.54,16.51,16.53,709950.0,16.52,16.54,16.51,16.53,709950.0
2017-03-08 15:30:00,16.53,16.53,16.47,16.5,1544565.0,16.53,16.53,16.47,16.5,1544565.0
2017-03-08 15:40:00,16.5,16.51,16.45,16.46,1810950.0,16.5,16.51,16.45,16.46,1810950.0
2017-03-08 15:50:00,16.46,16.47,16.44,16.46,3634935.0,16.46,16.47,16.44,16.46,3634935.0
2017-03-09 09:30:00,16.53,16.55,16.42,16.47,2538825.0,16.53,16.55,16.42,16.47,2538825.0
2017-03-09 09:40:00,16.48,16.53,16.45,16.51,1159515.0,16.48,16.53,16.45,16.51,1159515.0
2017-03-09 09:50:00,16.52,16.53,16.45,16.49,1665150.0,16.52,16.53,16.45,16.49,1665150.0
2017-03-09 10:00:00,16.5,16.57,16.48,16.52,1663170.0,16.5,16.57,16.48,16.52,1663170.0
2017-03-09 10:10:00,16.52,16.58,16.51,16.53,1644825.0,16.52,16.58,16.51,16.53,1644825.0
2017-03-09 10:20:00,16.53,16.55,16.48,16.49,1528065.0,16.53,16.55,16.48,16.49,1528065.0
2017-03-09 10:30:00,16.5,16.52,16.47,16.5,995580.0,16.5,16.52,16.47,16.5,995580.0
2017-03-09 10:40:00,16.5,16.51,16.48,16.51,967140.0,16.5,16.51,16.48,16.51,967140.0
2017-03-09 10:50:00,16.51,16.54,16.49,16.49,1157010.0,16.51,16.54,16.49,16.49,1157010.0
2017-03-09 11:00:00,16.49,16.51,16.47,16.5,1110510.0,16.49,16.51,16.47,16.5,1110510.0
2017-03-09 11:10:00,16.5,16.5,16.46,16.47,864030.0,16.5,16.5,16.46,16.47,864030.0
2017-03-09 11:20:00,16.48,16.49,16.43,16.48,1225500.0,16.48,16.49,16.43,16.48,1225500.0
2017-03-09 11:30:00,16.48,16.49,16.47,16.47,732705.0,16.48,16.49,16.47,16.47,732705.0
2017-03-09 11:40:00,16.47,16.47,16.45,16.46,473415.0,16.47,16.47,16.45,16.46,473415.0
2017-03-09 11:50:00,16.46,16.46,16.42,16.43,577995.0,16.46,16.46,16.42,16.43,577995.0
2017-03-09 12:00:00,16.43,16.44,16.42,16.42,344235.0,16.43,16.44,16.42,16.42,344235.0
2017-03-09 12:10:00,16.43,16.43,16.41,16.42,476550.0,16.43,16.43,16.41,16.42,476550.0
2017-03-09 12:20:00,16.43,16.43,16.39,16.4,1130445.0,16.43,16.43,16.39,16.4,1130445.0
2017-03-09 12:30:00,16.4,16.41,16.35,16.35,1155375.0,16.4,16.41,16.35,16.35,1155375.0
2017-03-09 12:40:00,16.35,16.37,16.32,16.36,1609245.0,16.35,16.37,16.32,16.36,1609245.0
2017-03-09 12:50:00,16.36,16.37,16.32,16.34,630315.0,16.36,16.37,16.32,16.34,630315.0
2017-03-09 13:00:00,16.35,16.36,16.34,16.35,585675.0,16.35,16.36,16.34,16.35,585675.0
2017-03-09 13:10:00,16.35,16.36,16.33,16.36,530130.0,16.35,16.36,16.33,16.36,530130.0
2017-03-09 13:20:00,16.36,16.37,16.33,16.34,412005.0,16.36,16.37,16.33,16.34,412005.0
2017-03-09 13:30:00,16.33,16.33,16.29,16.32,1337655.0,16.33,16.33,16.29,16.32,1337655.0
2017-03-09 13:40:00,16.32,16.32,16.28,16.31,969510.0,16.32,16.32,16.28,16.31,969510.0
2017-03-09 13:50:00,16.31,16.32,16.3,16.31,715050.0,16.31,16.32,16.3,16.31,715050.0
2017-03-09 14:00:00,16.32,16.32,16.27,16.28,1295490.0,16.32,16.32,16.27,16.28,1295490.0
2017-03-09 14:10:00,16.27,16.29,16.22,16.22,1817355.0,16.27,16.29,16.22,16.22,1817355.0
2017-03-09 14:20:00,16.22,16.29,16.22,16.27,1764960.0,16.22,16.29,16.22,16.27,1764960.0
2017-03-09 14:30:00,16.27,16.27,16.22,16.24,1147005.0,16.27,16.27,16.22,16.24,1147005.0
2017-03-09 14:40:00,16.24,16.26,16.2,16.24,1604040.0,16.24,16.26,16.2,16.24,1604040.0
2017-03-09 14:50:00,16.24,16.26,16.22,16.25,903735.0,16.24,16.26,16.22,16.25,903735.0
2017-03-09 15:00:00,16.25,16.28,16.25,16.27,1553865.0,16.25,16.28,16.25,16.27,1553865.0
2017-03-09 15:10:00,16.27,16.31,16.26,16.3,2221125.0,16.27,16.31,16.26,16.3,2221125.0
2017-03-09 15:20:00,16.3,16.33,16.3,16.32,1390950.0,16.3,16.33,16.3,16.32,1390950.0
2017-03-09 15:30:00,16.32,16.36,16.3,16.33,2184240.0,16.32,16.36,16.3,16.33,2184240.0
2017-03-09 15:40:00,16.33,16.37,16.33,16.35,1699275.0,16.33,16.37,16.33,16.35,1699275.0
2017-03-09 15:50:00,16.35,16.35,16.32,16.33,3536520.0,16.35,16.35,16.32,16.33,3536520.0
2017-03-10 09:30:00,16.41,16.43,16.27,16.33,4170510.0,16.41,16.43,16.27,16.33,4170510.0
2017-03-10 09:40:00,16.33,16.37,16.31,16.34,768885.0,16.33,16.37,16.31,16.34,768885.0
2017-03-10 09:50:00,16.33,16.36,16.27,16.29,1136760.0,16.33,16.36,16.27,16.29,1136760.0
2017-03-10 10:00:00,16.3,16.32,16.28,16.29,1756980.0,16.3,16.32,16.28,16.29,1756980.0
2017-03-10 10:10:00,16.28,16.3,16.22,16.24,2076300.0,16.28,16.3,16.22,16.24,2076300.0
2017-03-10 10:20:00,16.24,16.33,16.23,16.31,2572770.0,16.24,16.33,16.23,16.31,2572770.0
2017-03-10 10:30:00,16.31,16.33,16.26,16.28,2174685.0,16.31,16.33,16.26,16.28,2174685.0
2017-03-10 10:40:00,16.28,16.35,16.26,16.33,1710555.0,16.28,16.35,16.26,16.33,1710555.0
2017-03-10 10:50:00,16.33,16.37,16.33,16.34,1593855.0,16.33,16.37,16.33,16.34,1593855.0
2017-03-10 11:00:00,16.34,16.35,16.31,16.35,634470.0,16.34,16.35,16.31,16.35,634470.0
2017-03-10 11:10:00,16.34,16.34,16.3,16.3,667125.0,16.34,16.34,16.3,16.3,667125.0
2017-03-10 11:20:00,16.3,16.33,16.29,16.32,701235.0,16.3,16.33,16.29,16.32,701235.0
2017-03-10 11:30:00,16.32,16.32,16.3,16.31,322575.0,16.32,16.32,16.3,16.31,322575.0
2017-03-10 11:40:00,16.31,16.33,16.3,16.32,260490.0,16.31,16.33,16.3,16.32,260490.0
2017-03-10 11:50:00,16.31,16.33,16.29,16.3,526980.0,16.31,16.33,16.29,16.3,526980.0
2017-03-10 12:00:00,16.3,16.32,16.3,16.31,376965.0,16.3,16.32,16.3,16.31,376965.0
2017-03-10 12:10:00,16.31,16.32,16.3,16.31,331320.0,16.31,16.32,16.3,16.31,331320.0
2017-03-10 12:20:00,16.31,16.32,16.31,16.31,265875.0,16.31,16.32,16.31,16.31,265875.0
2017-03-10 12:30:00,16.31,16.31,16.25,16.26,910965.0,16.31,16.31,16.25,16.26,910965.0
2017-03-10 12:40:00,16.26,16.26,16.23,16.24,816195.0,16.26,16.26,16.23,16.24,816195.0
2017-03-10 12:50:00,16.24,16.26,16.21,16.26,927465.0,16.24,16.26,16.21,16.26,927465.0
2017-03-10 13:00:00,16.26,16.26,16.21,16.21,626805.0,16.26,16.26,16.21,16.21,626805.0
2017-03-10 13:10:00,16.22,16.25,16.21,16.24,511935.0,16.22,16.25,16.21,16.24,511935.0
2017-03-10 13:20:00,16.24,16.24,16.2,16.21,735015.0,16.24,16.24,16.2,16.21,735015.0
2017-03-10 13:30:00,16.21,16.22,16.2,16.21,719295.0,16.21,16.22,16.2,16.21,719295.0
2017-03-10 13:40:00,16.21,16.23,16.2,16.23,709830.0,16.21,16.23,16.2,16.23,709830.0
2017-03-10 13:50:00,16.23,16.24,16.21,16.23,492360.0,16.23,16.24,16.21,16.23,492360.0
2017-03-10 14:00:00,16.23,16.27,16.23,16.25,925260.0,16.23,16.27,16.23,16.25,925260.0
2017-03-10 14:10:00,16.25,16.29,16.25,16.26,933780.0,16.25,16.29,16.25,16.26,933780.0
2017-03-10 14:20:00,16.27,16.28,16.26,16.27,422070.0,16.27,16.28,16.26,16.27,422070.0
2017-03-10 14:30:00,16.27,16.27,16.26,16.26,402285.0,16.27,16.27,16.26,16.26,402285.0
2017-03-10 14:40:00,16.26,16.26,16.24,16.24,689085.0,16.26,16.26,16.24,16.24,689085.0
2017-03-10 14:50:00,16.24,16.25,16.23,16.24,353565.0,16.24,16.25,16.23,16.24,353565.0
2017-03-10 15:00:00,16.24,16.25,16.23,16.24,415050.0,16.24,16.25,16.23,16.24,415050.0
2017-03-10 15:10:00,16.24,16.25,16.23,16.25,632280.0,16.24,16.25,16.23,16.25,632280.0
2017-03-10 15:20:00,16.25,16.25,16.24,16.25,552120.0,16.25,16.25,16.24,16.25,552120.0
2017-03-10 15:30:00,16.25,16.28,16.25,16.28,902205.0,16.25,16.28,16.25,16.28,902205.0
2017-03-10 15:40:00,16.28,16.28,16.23,16.24,1160985.0,16.28,16.28,16.23,16.24,1160985.0
2017-03-10 15:50:00,16.24,16.26,16.24,16.25,3029070.0,16.24,16.26,16.24,16.25,3029070.0
2017-03-13 09:30:00,16.29,16.36,16.2,16.3,3325725.0,16.29,16.36,16.2,16.3,3325725.0
2017-03-13 09:40:00,16.3,16.32,16.25,16.25,1270830.0,16.3,16.32,16.25,16.25,1270830.0
2017-03-13 09:50:00,16.25,16.26,16.19,16.26,1890030.0,16.25,16.26,16.19,16.26,1890030.0
2017-03-13 10:00:00,16.26,16.27,16.22,16.23,1656315.0,16.26,16.27,16.22,16.23,1656315.0
2017-03-13 10:10:00,16.24,16.4,16.24,16.39,2849670.0,16.24,16.4,16.24,16.39,2849670.0
2017-03-13 10:20:00,16.39,16.44,16.35,16.43,2137365.0,16.39,16.44,16.35,16.43,2137365.0
2017-03-13 10:30:00,16.43,16.46,16.39,16.41,1685760.0,16.43,16.46,16.39,16.41,1685760.0
2017-03-13 10:40:00,16.41,16.43,16.39,16.42,1072755.0,16.41,16.43,16.39,16.42,1072755.0
2017-03-13 10:50:00,16.42,16.42,16.36,16.38,1066755.0,16.42,16.42,16.36,16.38,1066755.0
2017-03-13 11:00:00,16.38,16.4,16.37,16.4,874410.0,16.38,16.4,16.37,16.4,874410.0
2017-03-13 11:10:00,16.4,16.43,16.39,16.42,748575.0,16.4,16.43,16.39,16.42,748575.0
2017-03-13 11:20:00,16.42,16.44,16.4,16.42,813600.0,16.42,16.44,16.4,16.42,813600.0
2017-03-13 11:30:00,16.41,16.42,16.38,16.4,492900.0,16.41,16.42,16.38,16.4,492900.0
2017-03-13 11:40:00,16.39,16.42,16.39,16.41,393060.0,16.39,16.42,16.39,16.41,393060.0
2017-03-13 11:50:00,16.41,16.44,16.41,16.41,561240.0,16.41,16.44,16.41,16.41,561240.0
2017-03-13 12:00:00,16.41,16.43,16.41,16.41,533460.0,16.41,16.43,16.41,16.41,533460.0
2017-03-13 12:10:00,16.42,16.44,16.4,16.43,612765.0,16.42,16.44,16.4,16.43,612765.0
2017-03-13 12:20:00,16.43,16.45,16.41,16.42,626340.0,16.43,16.45,16.41,16.42,626340.0
2017-03-13 12:30:00,16.42,16.43,16.42,16.42,358590.0,16.42,16.43,16.42,16.42,358590.0
2017-03-13 12:40:00,16.42,16.43,16.4,16.41,562695.0,16.42,16.43,16.4,16.41,562695.0
2017-03-13 12:50:00,16.41,16.41,16.39,16.39,413190.0,16.41,16.41,16.39,16.39,413190.0
2017-03-13 13:00:00,16.4,16.4,16.38,16.39,428505.0,16.4,16.4,16.38,16.39,428505.0
2017-03-13 13:10:00,16.39,16.39,16.36,16.36,589230.0,16.39,16.39,16.36,16.36,589230.0
2017-03-13 13:20:00,16.37,16.38,16.36,16.37,436650.0,16.37,16.38,16.36,16.37,436650.0
2017-03-13 13:30:00,16.38,16.38,16.33,16.37,817935.0,16.38,16.38,16.33,16.37,817935.0
2017-03-13 13:40:00,16.37,16.37,16.35,16.36,619680.0,16.37,16.37,16.35,16.36,619680.0
2017-03-13 13:50:00,16.36,16.37,16.34,16.36,634080.0,16.36,16.37,16.34,16.36,634080.0
2017-03-13 14:00:00,16.36,16.37,16.35,16.36,493200.0,16.36,16.37,16.35,16.36,493200.0
2017-03-13 14:10:00,16.36,16.37,16.35,16.37,445095.0,16.36,16.37,16.35,16.37,445095.0
2017-03-13 14:20:00,16.37,16.37,16.34,16.35,410460.0,16.37,16.37,16.34,16.35,410460.0
2017-03-13 14:30:00,16.35,16.36,16.35,16.36,399600.0,16.35,16.36,16.35,16.36,399600.0
2017-03-13 14:40:00,16.35,16.35,16.33,16.35,550650.0,16.35,16.35,16.33,16.35,550650.0
2017-03-13 14:50:00,16.35,16.35,16.33,16.33,432555.0,16.35,16.35,16.33,16.33,432555.0
2017-03-13 15:00:00,16.34,16.35,16.33,16.34,386820.0,16.34,16.35,16.33,16.34,386820.0
2017-03-13 15:10:00,16.34,16.36,16.34,16.35,377595.0,16.34,16.36,16.34,16.35,377595.0
2017-03-13 15:20:00,16.35,16.36,16.35,16.36,495930.0,16.35,16.36,16.35,16.36,495930.0
2017-03-13 15:30:00,16.35,16.39,16.35,16.37,808620.0,16.35,16.39,16.35,16.37,808620.0
2017-03-13 15:40:00,16.37,16.4,16.37,16.4,1276200.0,16.37,16.4,16.37,16.4,1276200.0
2017-03-13 15:50:00,16.4,16.42,16.39,16.41,2445210.0,16.4,16.42,16.39,16.41,2445210.0
2017-03-14 09:30:00,16.41,16.58,16.4,16.55,3941250.0,16.41,16.58,16.4,16.55,3941250.0
2017-03-14 09:40:00,16.55,16.57,16.49,16.51,1717755.0,16.55,16.57,16.49,16.51,1717755.0
2017-03-14 09:50:00,16.5,16.51,16.41,16.44,2191005.0,16.5,16.51,16.41,16.44,2191005.0
2017-03-14 10:00:00,16.44,16.51,16.44,16.47,1829790.0,16.44,16.51,16.44,16.47,1829790.0
2017-03-14 10:10:00,16.47,16.5,16.45,16.45,1211760.0,16.47,16.5,16.45,16.45,1211760.0
2017-03-14 10:20:00,16.46,16.48,16.44,16.44,1458885.0,16.46,16.48,16.44,16.44,1458885.0
2017-03-14 10:30:00,16.45,16.49,16.44,16.48,803340.0,16.45,16.49,16.44,16.48,803340.0
2017-03-14 10:40:00,16.48,16.54,16.47,16.53,1839330.0,16.48,16.54,16.47,16.53,1839330.0
2017-03-14 10:50:00,16.54,16.55,16.5,16.51,1643340.0,16.54,16.55,16.5,16.51,1643340.0
2017-03-14 11:00:00,16.51,16.52,16.49,16.51,738795.0,16.51,16.52,16.49,16.51,738795.0
2017-03-14 11:10:00,16.52,16.54,16.49,16.53,1047345.0,16.52,16.54,16.49,16.53,1047345.0
2017-03-14 11:20:00,16.53,16.54,16.51,16.53,683295.0,16.53,16.54,16.51,16.53,683295.0
2017-03-14 11:30:00,16.53,16.69,16.53,16.68,3868350.0,16.53,16.69,16.53,16.68,3868350.0
2017-03-14 11:40:00,16.68,16.85,16.68,16.84,6875595.0,16.68,16.85,16.68,16.84,6875595.0
2017-03-14 11:50:00,16.84,16.89,16.77,16.78,3829845.0,16.84,16.89,16.77,16.78,3829845.0
2017-03-14 12:00:00,16.78,16.85,16.77,16.81,2525820.0,16.78,16.85,16.77,16.81,2525820.0
2017-03-14 12:10:00,16.8,16.99,16.79,16.97,5619480.0,16.8,16.99,16.79,16.97,5619480.0
2017-03-14 12:20:00,16.97,16.98,16.86,16.89,3251475.0,16.97,16.98,16.86,16.89,3251475.0
2017-03-14 12:30:00,16.88,16.91,16.83,16.84,2142855.0,16.88,16.91,16.83,16.84,2142855.0
2017-03-14 12:40:00,16.84,16.96,16.83,16.9,2519550.0,16.84,16.96,16.83,16.9,2519550.0
2017-03-14 12:50:00,16.9,16.93,16.88,16.92,1182915.0,16.9,16.93,16.88,16.92,1182915.0
2017-03-14 13:00:00,16.92,17.03,16.92,17.02,4960275.0,16.92,17.03,16.92,17.02,4960275.0
2017-03-14 13:10:00,17.02,17.09,17.0,17.07,3952980.0,17.02,17.09,17.0,17.07,3952980.0
2017-03-14 13:20:00,17.07,17.09,17.03,17.04,3531165.0,17.07,17.09,17.03,17.04,3531165.0
2017-03-14 13:30:00,17.04,17.12,17.03,17.09,2396595.0,17.04,17.12,17.03,17.09,2396595.0
2017-03-14 13:40:00,17.1,17.11,17.05,17.08,1435665.0,17.1,17.11,17.05,17.08,1435665.0
2017-03-14 13:50:00,17.07,17.15,17.07,17.11,3424440.0,17.07,17.15,17.07,17.11,3424440.0
2017-03-14 14:00:00,17.1,17.16,17.09,17.09,2389635.0,17.1,17.16,17.09,17.09,2389635.0
2017-03-14 14:10:00,17.09,17.1,17.06,17.08,1337340.0,17.09,17.1,17.06,17.08,1337340.0
2017-03-14 14:20:00,17.08,17.15,17.08,17.12,1755915.0,17.08,17.15,17.08,17.12,1755915.0
2017-03-14 14:30:00,17.12,17.14,17.09,17.13,1238475.0,17.12,17.14,17.09,17.13,1238475.0
2017-03-14 14:40:00,17.13,17.17,17.12,17.15,2345175.0,17.13,17.17,17.12,17.15,2345175.0
2017-03-14 14:50:00,17.14,17.15,17.11,17.12,1800585.0,17.14,17.15,17.11,17.12,1800585.0
2017-03-14 15:00:00,17.12,17.13,17.05,17.1,2420250.0,17.12,17.13,17.05,17.1,2420250.0
2017-03-14 15:10:00,17.11,17.16,17.09,17.12,2830035.0,17.11,17.16,17.09,17.12,2830035.0
2017-03-14 15:20:00,17.12,17.13,17.08,17.09,1221735.0,17.12,17.13,17.08,17.09,1221735.0
2017-03-14 15:30:00,17.09,17.15,17.07,17.14,1772625.0,17.09,17.15,17.07,17.14,1772625.0
2017-03-14 15:40:00,17.14,17.16,17.12,17.15,2585295.0,17.14,17.16,17.12,17.15,2585295.0
2017-03-14 15:50:00,17.14,17.21,17.14,17.2,6754905.0,17.14,17.21,17.14,17.2,6754905.0
2017-03-15 09:30:00,17.14,17.4,17.11,17.3,9301725.0,17.14,17.4,17.11,17.3,9301725.0
2017-03-15 09:40:00,17.3,17.37,17.22,17.23,4930200.0,17.3,17.37,17.22,17.23,4930200.0
2017-03-15 09:50:00,17.23,17.25,17.08,17.13,4663560.0,17.23,17.25,17.08,17.13,4663560.0
2017-03-15 10:00:00,17.13,17.19,17.07,17.08,2848680.0,17.13,17.19,17.07,17.08,2848680.0
2017-03-15 10:10:00,17.08,17.11,17.03,17.1,2787015.0,17.08,17.11,17.03,17.1,2787015.0
2017-03-15 10:20:00,17.11,17.13,17.08,17.1,2197620.0,17.11,17.13,17.08,17.1,2197620.0
2017-03-15 10:30:00,17.1,17.12,17.06,17.07,1821720.0,17.1,17.12,17.06,17.07,1821720.0
2017-03-15 10:40:00,17.07,17.1,17.0,17.01,2223675.0,17.07,17.1,17.0,17.01,2223675.0
2017-03-15 10:50:00,17.01,17.05,16.98,17.02,2655795.0,17.01,17.05,16.98,17.02,2655795.0
2017-03-15 11:00:00,17.03,17.05,16.99,17.02,1229715.0,17.03,17.05,16.99,17.02,1229715.0
2017-03-15 11:10:00,17.01,17.02,16.95,16.97,1652280.0,17.01,17.02,16.95,16.97,1652280.0
2017-03-15 11:20:00,16.97,17.05,16.97,17.01,1322610.0,16.97,17.05,16.97,17.01,1322610.0
2017-03-15 11:30:00,17.01,17.02,16.98,17.01,724770.0,17.01,17.02,16.98,17.01,724770.0
2017-03-15 11:40:00,17.01,17.03,17.0,17.02,950220.0,17.01,17.03,17.0,17.02,950220.0
2017-03-15 11:50:00,17.02,17.08,17.0,17.07,1302240.0,17.02,17.08,17.0,17.07,1302240.0
2017-03-15 12:00:00,17.07,17.1,17.04,17.04,1310505.0,17.07,17.1,17.04,17.04,1310505.0
2017-03-15 12:10:00,17.04,17.04,17.01,17.01,708060.0,17.04,17.04,17.01,17.01,708060.0
2017-03-15 12:20:00,17.01,17.06,17.01,17.06,946950.0,17.01,17.06,17.01,17.06,946950.0
2017-03-15 12:30:00,17.06,17.08,17.05,17.06,595215.0,17.06,17.08,17.05,17.06,595215.0
2017-03-15 12:40:00,17.06,17.06,17.02,17.03,519165.0,17.06,17.06,17.02,17.03,519165.0
2017-03-15 12:50:00,17.03,17.05,17.02,17.02,472800.0,17.03,17.05,17.02,17.02,472800.0
2017-03-15 13:00:00,17.01,17.03,16.99,17.01,766965.0,17.01,17.03,16.99,17.01,766965.0
2017-03-15 13:10:00,17.01,17.04,17.0,17.01,567510.0,17.01,17.04,17.0,17.01,567510.0
2017-03-15 13:20:00,17.01,17.01,16.99,17.01,592605.0,17.01,17.01,16.99,17.01,592605.0
2017-03-15 13:30:00,17.0,17.02,17.0,17.01,411075.0,17.0,17.02,17.0,17.01,411075.0
2017-03-15 13:40:00,17.0,17.03,17.0,17.02,365325.0,17.0,17.03,17.0,17.02,365325.0
2017-03-15 13:50:00,17.02,17.04,17.02,17.03,505230.0,17.02,17.04,17.02,17.03,505230.0
2017-03-15 14:00:00,17.03,17.13,17.03,17.07,1791090.0,17.03,17.13,17.03,17.07,1791090.0
2017-03-15 14:10:00,17.06,17.07,17.02,17.03,844230.0,17.06,17.07,17.02,17.03,844230.0
2017-03-15 14:20:00,17.04,17.12,17.03,17.12,1222155.0,17.04,17.12,17.03,17.12,1222155.0
2017-03-15 14:30:00,17.11,17.13,17.06,17.08,791640.0,17.11,17.13,17.06,17.08,791640.0
2017-03-15 14:40:00,17.08,17.12,17.07,17.11,842370.0,17.08,17.12,17.07,17.11,842370.0
2017-03-15 14:50:00,17.11,17.12,17.09,17.11,779070.0,17.11,17.12,17.09,17.11,779070.0
2017-03-15 15:00:00,17.11,17.12,17.09,17.09,562725.0,17.11,17.12,17.09,17.09,562725.0
2017-03-15 15:10:00,17.09,17.13,17.09,17.09,621705.0,17.09,17.13,17.09,17.09,621705.0
2017-03-15 15:20:00,17.1,17.1,17.08,17.09,633420.0,17.1,17.1,17.08,17.09,633420.0
2017-03-15 15:30:00,17.1,17.11,17.09,17.1,552645.0,17.1,17.11,17.09,17.1,552645.0
2017-03-15 15:40:00,17.1,17.1,17.07,17.08,1081320.0,17.1,17.1,17.07,17.08,1081320.0
2017-03-15 15:50:00,17.07,17.09,17.05,17.05,2779365.0,17.07,17.09,17.05,17.05,2779365.0
2017-03-16 09:30:00,17.49,17.53,17.27,17.4,8498280.0,17.49,17.53,17.27,17.4,8498280.0
2017-03-16 09:40:00,17.4,17.48,17.36,17.43,4332885.0,17.4,17.48,17.36,17.43,4332885.0
2017-03-16 09:50:00,17.43,17.45,17.39,17.42,2123040.0,17.43,17.45,17.39,17.42,2123040.0
2017-03-16 10:00:00,17.42,17.43,17.35,17.38,2920695.0,17.42,17.43,17.35,17.38,2920695.0
2017-03-16 10:10:00,17.38,17.45,17.34,17.43,3136785.0,17.38,17.45,17.34,17.43,3136785.0
2017-03-16 10:20:00,17.43,17.45,17.37,17.42,2008455.0,17.43,17.45,17.37,17.42,2008455.0
2017-03-16 10:30:00,17.42,17.43,17.39,17.39,1744740.0,17.42,17.43,17.39,17.39,1744740.0
2017-03-16 10:40:00,17.4,17.42,17.37,17.38,1528425.0,17.4,17.42,17.37,17.38,1528425.0
2017-03-16 10:50:00,17.38,17.43,17.37,17.41,1148715.0,17.38,17.43,17.37,17.41,1148715.0
2017-03-16 11:00:00,17.4,17.6,17.4,17.52,7096110.0,17.4,17.6,17.4,17.52,7096110.0
2017-03-16 11:10:00,17.52,17.65,17.51,17.6,5116320.0,17.52,17.65,17.51,17.6,5116320.0
2017-03-16 11:20:00,17.6,17.61,17.5,17.59,2624655.0,17.6,17.61,17.5,17.59,2624655.0
2017-03-16 11:30:00,17.58,17.6,17.54,17.58,1770930.0,17.58,17.6,17.54,17.58,1770930.0
2017-03-16 11:40:00,17.58,17.68,17.58,17.66,3657615.0,17.58,17.68,17.58,17.66,3657615.0
2017-03-16 11:50:00,17.66,17.72,17.63,17.63,4542255.0,17.66,17.72,17.63,17.63,4542255.0
2017-03-16 12:00:00,17.64,17.68,17.61,17.62,1882635.0,17.64,17.68,17.61,17.62,1882635.0
2017-03-16 12:10:00,17.63,17.64,17.57,17.61,2089500.0,17.63,17.64,17.57,17.61,2089500.0
2017-03-16 12:20:00,17.61,17.62,17.59,17.59,1359390.0,17.61,17.62,17.59,17.59,1359390.0
2017-03-16 12:30:00,17.59,17.65,17.58,17.63,1556685.0,17.59,17.65,17.58,17.63,1556685.0
2017-03-16 12:40:00,17.63,17.64,17.6,17.6,991725.0,17.63,17.64,17.6,17.6,991725.0
2017-03-16 12:50:00,17.6,17.65,17.59,17.64,1144425.0,17.6,17.65,17.59,17.64,1144425.0
2017-03-16 13:00:00,17.64,17.69,17.63,17.65,1401360.0,17.64,17.69,17.63,17.65,1401360.0
2017-03-16 13:10:00,17.64,17.68,17.64,17.65,1036920.0,17.64,17.68,17.64,17.65,1036920.0
2017-03-16 13:20:00,17.65,17.68,17.64,17.67,780240.0,17.65,17.68,17.64,17.67,780240.0
2017-03-16 13:30:00,17.67,17.67,17.59,17.59,1696305.0,17.67,17.67,17.59,17.59,1696305.0
2017-03-16 13:40:00,17.59,17.6,17.56,17.57,1126425.0,17.59,17.6,17.56,17.57,1126425.0
2017-03-16 13:50:00,17.58,17.61,17.57,17.6,932040.0,17.58,17.61,17.57,17.6,932040.0
2017-03-16 14:00:00,17.6,17.61,17.54,17.54,1113255.0,17.6,17.61,17.54,17.54,1113255.0
2017-03-16 14:10:00,17.54,17.54,17.46,17.47,2719290.0,17.54,17.54,17.46,17.47,2719290.0
2017-03-16 14:20:00,17.48,17.52,17.46,17.5,1043385.0,17.48,17.52,17.46,17.5,1043385.0
2017-03-16 14:30:00,17.5,17.5,17.47,17.47,1046550.0,17.5,17.5,17.47,17.47,1046550.0
2017-03-16 14:40:00,17.47,17.53,17.47,17.5,1663260.0,17.47,17.53,17.47,17.5,1663260.0
2017-03-16 14:50:00,17.51,17.55,17.51,17.55,1007400.0,17.51,17.55,17.51,17.55,1007400.0
2017-03-16 15:00:00,17.55,17.56,17.53,17.53,926130.0,17.55,17.56,17.53,17.53,926130.0
2017-03-16 15:10:00,17.53,17.54,17.53,17.53,902730.0,17.53,17.54,17.53,17.53,902730.0
2017-03-16 15:20:00,17.53,17.56,17.53,17.55,900105.0,17.53,17.56,17.53,17.55,900105.0
2017-03-16 15:30:00,17.55,17.55,17.51,17.51,1425930.0,17.55,17.55,17.51,17.51,1425930.0
2017-03-16 15:40:00,17.51,17.52,17.47,17.47,2070255.0,17.51,17.52,17.47,17.47,2070255.0
2017-03-16 15:50:00,17.47,17.49,17.43,17.47,4120290.0,17.47,17.49,17.43,17.47,4120290.0
2017-03-17 09:30:00,17.57,17.62,17.51,17.6,8602875.0,17.57,17.62,17.51,17.6,8602875.0
2017-03-17 09:40:00,17.6,17.66,17.5,17.65,4814115.0,17.6,17.66,17.5,17.65,4814115.0
2017-03-17 09:50:00,17.64,17.67,17.54,17.55,3549135.0,17.64,17.67,17.54,17.55,3549135.0
2017-03-17 10:00:00,17.55,17.58,17.52,17.54,2422590.0,17.55,17.58,17.52,17.54,2422590.0
2017-03-17 10:10:00,17.54,17.57,17.53,17.57,1714740.0,17.54,17.57,17.53,17.57,1714740.0
2017-03-17 10:20:00,17.56,17.59,17.48,17.49,2635320.0,17.56,17.59,17.48,17.49,2635320.0
2017-03-17 10:30:00,17.5,17.56,17.48,17.54,2046570.0,17.5,17.56,17.48,17.54,2046570.0
2017-03-17 10:40:00,17.54,17.56,17.52,17.53,1166970.0,17.54,17.56,17.52,17.53,1166970.0
2017-03-17 10:50:00,17.53,17.57,17.53,17.56,1101615.0,17.53,17.57,17.53,17.56,1101615.0
2017-03-17 11:00:00,17.56,17.61,17.53,17.59,1941615.0,17.56,17.61,17.53,17.59,1941615.0
2017-03-17 11:10:00,17.59,17.65,17.57,17.57,1679925.0,17.59,17.65,17.57,17.57,1679925.0
2017-03-17 11:20:00,17.57,17.6,17.56,17.59,988065.0,17.57,17.6,17.56,17.59,988065.0
2017-03-17 11:30:00,17.59,17.61,17.58,17.61,1068225.0,17.59,17.61,17.58,17.61,1068225.0
2017-03-17 11:40:00,17.6,17.64,17.6,17.63,1515465.0,17.6,17.64,17.6,17.63,1515465.0
2017-03-17 11:50:00,17.62,17.63,17.59,17.61,1234080.0,17.62,17.63,17.59,17.61,1234080.0
2017-03-17 12:00:00,17.61,17.64,17.59,17.63,1214250.0,17.61,17.64,17.59,17.63,1214250.0
2017-03-17 12:10:00,17.64,17.66,17.63,17.64,1572945.0,17.64,17.66,17.63,17.64,1572945.0
2017-03-17 12:20:00,17.64,17.66,17.62,17.63,933375.0,17.64,17.66,17.62,17.63,933375.0
2017-03-17 12:30:00,17.64,17.65,17.62,17.65,1240845.0,17.64,17.65,17.62,17.65,1240845.0
2017-03-17 12:40:00,17.64,17.69,17.64,17.66,2126520.0,17.64,17.69,17.64,17.66,2126520.0
2017-03-17 12:50:00,17.67,17.67,17.65,17.65,738780.0,17.67,17.67,17.65,17.65,738780.0
2017-03-17 13:00:00,17.65,17.66,17.63,17.63,835710.0,17.65,17.66,17.63,17.63,835710.0
2017-03-17 13:10:00,17.64,17.65,17.61,17.63,1206510.0,17.64,17.65,17.61,17.63,1206510.0
2017-03-17 13:20:00,17.63,17.63,17.6,17.62,952590.0,17.63,17.63,17.6,17.62,952590.0
2017-03-17 13:30:00,17.62,17.63,17.57,17.58,1376520.0,17.62,17.63,17.57,17.58,1376520.0
2017-03-17 13:40:00,17.59,17.61,17.56,17.56,1504695.0,17.59,17.61,17.56,17.56,1504695.0
2017-03-17 13:50:00,17.56,17.56,17.54,17.56,1392720.0,17.56,17.56,17.54,17.56,1392720.0
2017-03-17 14:00:00,17.56,17.57,17.54,17.55,1853565.0,17.56,17.57,17.54,17.55,1853565.0
2017-03-17 14:10:00,17.55,17.55,17.51,17.53,2150535.0,17.55,17.55,17.51,17.53,2150535.0
2017-03-17 14:20:00,17.53,17.53,17.5,17.52,954060.0,17.53,17.53,17.5,17.52,954060.0
2017-03-17 14:30:00,17.51,17.53,17.47,17.48,1741110.0,17.51,17.53,17.47,17.48,1741110.0
2017-03-17 14:40:00,17.49,17.49,17.43,17.49,2122575.0,17.49,17.49,17.43,17.49,2122575.0
2017-03-17 14:50:00,17.49,17.54,17.48,17.5,1464900.0,17.49,17.54,17.48,17.5,1464900.0
2017-03-17 15:00:00,17.51,17.51,17.48,17.5,1267920.0,17.51,17.51,17.48,17.5,1267920.0
2017-03-17 15:10:00,17.49,17.5,17.47,17.48,1804875.0,17.49,17.5,17.47,17.48,1804875.0
2017-03-17 15:20:00,17.48,17.5,17.47,17.48,971700.0,17.48,17.5,17.47,17.48,971700.0
2017-03-17 15:30:00,17.48,17.48,17.45,17.46,1175310.0,17.48,17.48,17.45,17.46,1175310.0
2017-03-17 15:40:00,17.46,17.48,17.45,17.47,1228200.0,17.46,17.48,17.45,17.47,1228200.0
2017-03-17 15:50:00,17.47,17.49,17.41,17.42,4365165.0,17.47,17.49,17.41,17.42,4365165.0
2017-03-20 09:30:00,17.37,17.46,17.31,17.33,5765820.0,17.37,17.46,17.31,17.33,5765820.0
2017-03-20 09:40:00,17.32,17.38,17.32,17.34,1456230.0,17.32,17.38,17.32,17.34,1456230.0
2017-03-20 09:50:00,17.34,17.36,17.3,17.32,2336445.0,17.34,17.36,17.3,17.32,2336445.0
2017-03-20 10:00:00,17.33,17.34,17.27,17.27,1372035.0,17.33,17.34,17.27,17.27,1372035.0
2017-03-20 10:10:00,17.28,17.36,17.25,17.35,2695725.0,17.28,17.36,17.25,17.35,2695725.0
2017-03-20 10:20:00,17.35,17.41,17.33,17.36,1994865.0,17.35,17.41,17.33,17.36,1994865.0
2017-03-20 10:30:00,17.36,17.43,17.35,17.38,1593615.0,17.36,17.43,17.35,17.38,1593615.0
2017-03-20 10:40:00,17.38,17.5,17.37,17.5,1963890.0,17.38,17.5,17.37,17.5,1963890.0
2017-03-20 10:50:00,17.49,17.58,17.49,17.56,2925885.0,17.49,17.58,17.49,17.56,2925885.0
2017-03-20 11:00:00,17.56,17.61,17.55,17.58,2201835.0,17.56,17.61,17.55,17.58,2201835.0
2017-03-20 11:10:00,17.58,17.62,17.54,17.61,1210515.0,17.58,17.62,17.54,17.61,1210515.0
2017-03-20 11:20:00,17.61,17.64,17.54,17.55,1422975.0,17.61,17.64,17.54,17.55,1422975.0
2017-03-20 11:30:00,17.55,17.55,17.5,17.52,1017660.0,17.55,17.55,17.5,17.52,1017660.0
2017-03-20 11:40:00,17.52,17.56,17.51,17.51,572700.0,17.52,17.56,17.51,17.51,572700.0
2017-03-20 11:50:00,17.51,17.56,17.51,17.53,706875.0,17.51,17.56,17.51,17.53,706875.0
2017-03-20 12:00:00,17.53,17.53,17.49,17.49,812610.0,17.53,17.53,17.49,17.49,812610.0
2017-03-20 12:10:00,17.5,17.51,17.48,17.5,598800.0,17.5,17.51,17.48,17.5,598800.0
2017-03-20 12:20:00,17.5,17.57,17.49,17.55,1022985.0,17.5,17.57,17.49,17.55,1022985.0
2017-03-20 12:30:00,17.55,17.55,17.52,17.53,646380.0,17.55,17.55,17.52,17.53,646380.0
2017-03-20 12:40:00,17.53,17.55,17.51,17.51,461970.0,17.53,17.55,17.51,17.51,461970.0
2017-03-20 12:50:00,17.51,17.52,17.49,17.52,452325.0,17.51,17.52,17.49,17.52,452325.0
2017-03-20 13:00:00,17.52,17.53,17.48,17.49,680685.0,17.52,17.53,17.48,17.49,680685.0
2017-03-20 13:10:00,17.48,17.5,17.46,17.49,1014840.0,17.48,17.5,17.46,17.49,1014840.0
2017-03-20 13:20:00,17.49,17.49,17.44,17.47,634200.0,17.49,17.49,17.44,17.47,634200.0
2017-03-20 13:30:00,17.47,17.48,17.44,17.47,534030.0,17.47,17.48,17.44,17.47,534030.0
2017-03-20 13:40:00,17.46,17.46,17.42,17.42,602775.0,17.46,17.46,17.42,17.42,602775.0
2017-03-20 13:50:00,17.43,17.44,17.42,17.42,509445.0,17.43,17.44,17.42,17.42,509445.0
2017-03-20 14:00:00,17.43,17.45,17.43,17.44,327210.0,17.43,17.45,17.43,17.44,327210.0
2017-03-20 14:10:00,17.44,17.44,17.4,17.4,530700.0,17.44,17.44,17.4,17.4,530700.0
2017-03-20 14:20:00,17.41,17.41,17.38,17.41,869625.0,17.41,17.41,17.38,17.41,869625.0
2017-03-20 14:30:00,17.4,17.41,17.36,17.41,1059975.0,17.4,17.41,17.36,17.41,1059975.0
2017-03-20 14:40:00,17.41,17.41,17.39,17.4,426885.0,17.41,17.41,17.39,17.4,426885.0
2017-03-20 14:50:00,17.4,17.41,17.39,17.4,304050.0,17.4,17.41,17.39,17.4,304050.0
2017-03-20 15:00:00,17.4,17.45,17.4,17.44,746400.0,17.4,17.45,17.4,17.44,746400.0
2017-03-20 15:10:00,17.44,17.46,17.42,17.46,526815.0,17.44,17.46,17.42,17.46,526815.0
2017-03-20 15:20:00,17.46,17.46,17.41,17.45,458505.0,17.46,17.46,17.41,17.45,458505.0
2017-03-20 15:30:00,17.44,17.46,17.42,17.44,353040.0,17.44,17.46,17.42,17.44,353040.0
2017-03-20 15:40:00,17.44,17.46,17.44,17.46,643305.0,17.44,17.46,17.44,17.46,643305.0
2017-03-20 15:50:00,17.46,17.48,17.45,17.46,1887030.0,17.46,17.48,17.45,17.46,1887030.0
2017-03-21 09:30:00,17.52,17.63,17.48,17.54,4413570.0,17.52,17.63,17.48,17.54,4413570.0
2017-03-21 09:40:00,17.54,17.65,17.52,17.6,2992770.0,17.54,17.65,17.52,17.6,2992770.0
2017-03-21 09:50:00,17.6,17.65,17.56,17.64,1991025.0,17.6,17.65,17.56,17.64,1991025.0
2017-03-21 10:00:00,17.64,17.64,17.59,17.61,1580325.0,17.64,17.64,17.59,17.61,1580325.0
2017-03-21 10:10:00,17.61,17.65,17.6,17.6,2755680.0,17.61,17.65,17.6,17.6,2755680.0
2017-03-21 10:20:00,17.6,17.62,17.48,17.51,2316195.0,17.6,17.62,17.48,17.51,2316195.0
2017-03-21 10:30:00,17.51,17.54,17.47,17.47,1903950.0,17.51,17.54,17.47,17.47,1903950.0
2017-03-21 10:40:00,17.48,17.52,17.42,17.46,2001300.0,17.48,17.52,17.42,17.46,2001300.0
2017-03-21 10:50:00,17.44,17.47,17.32,17.34,2793000.0,17.44,17.47,17.32,17.34,2793000.0
2017-03-21 11:00:00,17.33,17.36,17.27,17.29,2256645.0,17.33,17.36,17.27,17.29,2256645.0
2017-03-21 11:10:00,17.29,17.33,17.11,17.13,3552705.0,17.29,17.33,17.11,17.13,3552705.0
2017-03-21 11:20:00,17.13,17.13,17.0,17.02,5042220.0,17.13,17.13,17.0,17.02,5042220.0
2017-03-21 11:30:00,17.02,17.04,16.81,16.93,5076480.0,17.02,17.04,16.81,16.93,5076480.0
2017-03-21 11:40:00,16.93,17.03,16.91,17.03,4035375.0,16.93,17.03,16.91,17.03,4035375.0
2017-03-21 11:50:00,17.02,17.09,16.99,17.05,2074200.0,17.02,17.09,16.99,17.05,2074200.0
2017-03-21 12:00:00,17.05,17.08,16.96,17.07,1741710.0,17.05,17.08,16.96,17.07,1741710.0
2017-03-21 12:10:00,17.07,17.07,16.97,16.98,1269375.0,17.07,17.07,16.97,16.98,1269375.0
2017-03-21 12:20:00,16.98,17.01,16.94,16.98,1190925.0,16.98,17.01,16.94,16.98,1190925.0
2017-03-21 12:30:00,16.98,16.99,16.9,16.96,1455105.0,16.98,16.99,16.9,16.96,1455105.0
2017-03-21 12:40:00,16.96,16.97,16.91,16.93,1344255.0,16.96,16.97,16.91,16.93,1344255.0
2017-03-21 12:50:00,16.92,16.94,16.87,16.93,1794900.0,16.92,16.94,16.87,16.93,1794900.0
2017-03-21 13:00:00,16.92,16.94,16.85,16.87,1453695.0,16.92,16.94,16.85,16.87,1453695.0
2017-03-21 13:10:00,16.87,16.89,16.82,16.84,1580865.0,16.87,16.89,16.82,16.84,1580865.0
2017-03-21 13:20:00,16.83,16.89,16.82,16.88,2109480.0,16.83,16.89,16.82,16.88,2109480.0
2017-03-21 13:30:00,16.87,16.9,16.86,16.86,1717050.0,16.87,16.9,16.86,16.86,1717050.0
2017-03-21 13:40:00,16.86,16.87,16.82,16.83,1245240.0,16.86,16.87,16.82,16.83,1245240.0
2017-03-21 13:50:00,16.83,16.84,16.77,16.81,2112285.0,16.83,16.84,16.77,16.81,2112285.0
2017-03-21 14:00:00,16.8,16.82,16.75,16.8,2675535.0,16.8,16.82,16.75,16.8,2675535.0
2017-03-21 14:10:00,16.79,16.9,16.79,16.9,2457600.0,16.79,16.9,16.79,16.9,2457600.0
2017-03-21 14:20:00,16.89,16.92,16.85,16.92,1338870.0,16.89,16.92,16.85,16.92,1338870.0
2017-03-21 14:30:00,16.92,16.97,16.9,16.92,1464510.0,16.92,16.97,16.9,16.92,1464510.0
2017-03-21 14:40:00,16.92,16.93,16.87,16.89,1066650.0,16.92,16.93,16.87,16.89,1066650.0
2017-03-21 14:50:00,16.89,16.93,16.89,16.9,738405.0,16.89,16.93,16.89,16.9,738405.0
2017-03-21 15:00:00,16.9,16.92,16.89,16.91,698340.0,16.9,16.92,16.89,16.91,698340.0
2017-03-21 15:10:00,16.91,16.95,16.89,16.94,1309530.0,16.91,16.95,16.89,16.94,1309530.0
2017-03-21 15:20:00,16.95,16.97,16.92,16.92,1136985.0,16.95,16.97,16.92,16.92,1136985.0
2017-03-21 15:30:00,16.93,16.93,16.84,16.86,1791390.0,16.93,16.93,16.84,16.86,1791390.0
2017-03-21 15:40:00,16.86,16.86,16.77,16.77,2473770.0,16.86,16.86,16.77,16.77,2473770.0
2017-03-21 15:50:00,16.77,16.78,16.68,16.71,8144550.0,16.77,16.78,16.68,16.71,8144550.0
2017-03-22 09:30:00,16.77,16.92,16.73,16.9,6074460.0,16.77,16.92,16.73,16.9,6074460.0
2017-03-22 09:40:00,16.9,16.98,16.85,16.86,4113540.0,16.9,16.98,16.85,16.86,4113540.0
2017-03-22 09:50:00,16.86,16.88,16.72,16.72,2855130.0,16.86,16.88,16.72,16.72,2855130.0
2017-03-22 10:00:00,16.73,16.82,16.7,16.79,2338935.0,16.73,16.82,16.7,16.79,2338935.0
2017-03-22 10:10:00,16.79,16.79,16.7,16.73,1364115.0,16.79,16.79,16.7,16.73,1364115.0
2017-03-22 10:20:00,16.72,16.84,16.72,16.78,2025630.0,16.72,16.84,16.72,16.78,2025630.0
2017-03-22 10:30:00,16.78,16.87,16.74,16.84,1963695.0,16.78,16.87,16.74,16.84,1963695.0
2017-03-22 10:40:00,16.84,16.89,16.79,16.79,1855995.0,16.84,16.89,16.79,16.79,1855995.0
2017-03-22 10:50:00,16.8,16.85,16.79,16.84,1576035.0,16.8,16.85,16.79,16.84,1576035.0
2017-03-22 11:00:00,16.85,16.85,16.78,16.79,1066950.0,16.85,16.85,16.78,16.79,1066950.0
2017-03-22 11:10:00,16.8,16.85,16.77,16.84,1232430.0,16.8,16.85,16.77,16.84,1232430.0
2017-03-22 11:20:00,16.84,16.86,16.84,16.85,950340.0,16.84,16.86,16.84,16.85,950340.0
2017-03-22 11:30:00,16.85,16.85,16.82,16.85,1026705.0,16.85,16.85,16.82,16.85,1026705.0
2017-03-22 11:40:00,16.85,16.88,16.84,16.88,1373235.0,16.85,16.88,16.84,16.88,1373235.0
2017-03-22 11:50:00,16.88,16.88,16.84,16.86,1320420.0,16.88,16.88,16.84,16.86,1320420.0
2017-03-22 12:00:00,16.86,16.87,16.81,16.82,890850.0,16.86,16.87,16.81,16.82,890850.0
2017-03-22 12:10:00,16.82,16.83,16.78,16.79,908115.0,16.82,16.83,16.78,16.79,908115.0
2017-03-22 12:20:00,16.79,16.83,16.79,16.82,499005.0,16.79,16.83,16.79,16.82,499005.0
2017-03-22 12:30:00,16.81,16.83,16.8,16.81,352020.0,16.81,16.83,16.8,16.81,352020.0
2017-03-22 12:40:00,16.82,16.82,16.78,16.8,385110.0,16.82,16.82,16.78,16.8,385110.0
2017-03-22 12:50:00,16.79,16.8,16.78,16.8,367455.0,16.79,16.8,16.78,16.8,367455.0
2017-03-22 13:00:00,16.8,16.8,16.76,16.76,429615.0,16.8,16.8,16.76,16.76,429615.0
2017-03-22 13:10:00,16.77,16.8,16.75,16.79,525120.0,16.77,16.8,16.75,16.79,525120.0
2017-03-22 13:20:00,16.79,16.81,16.78,16.79,234960.0,16.79,16.81,16.78,16.79,234960.0
2017-03-22 13:30:00,16.8,16.84,16.8,16.84,351915.0,16.8,16.84,16.8,16.84,351915.0
2017-03-22 13:40:00,16.84,16.84,16.79,16.81,306510.0,16.84,16.84,16.79,16.81,306510.0
2017-03-22 13:50:00,16.81,16.82,16.78,16.79,401070.0,16.81,16.82,16.78,16.79,401070.0
2017-03-22 14:00:00,16.79,16.82,16.79,16.8,390075.0,16.79,16.82,16.79,16.8,390075.0
2017-03-22 14:10:00,16.8,16.83,16.8,16.82,290640.0,16.8,16.83,16.8,16.82,290640.0
2017-03-22 14:20:00,16.82,16.83,16.81,16.82,177360.0,16.82,16.83,16.81,16.82,177360.0
2017-03-22 14:30:00,16.82,16.85,16.81,16.84,441150.0,16.82,16.85,16.81,16.84,441150.0
2017-03-22 14:40:00,16.85,16.85,16.83,16.84,338835.0,16.85,16.85,16.83,16.84,338835.0
2017-03-22 14:50:00,16.83,16.85,16.83,16.85,298515.0,16.83,16.85,16.83,16.85,298515.0
2017-03-22 15:00:00,16.85,16.9,16.84,16.9,816990.0,16.85,16.9,16.84,16.9,816990.0
2017-03-22 15:10:00,16.89,16.96,16.89,16.94,1424565.0,16.89,16.96,16.89,16.94,1424565.0
2017-03-22 15:20:00,16.94,16.97,16.93,16.94,1541400.0,16.94,16.97,16.93,16.94,1541400.0
2017-03-22 15:30:00,16.94,16.95,16.91,16.92,1094160.0,16.94,16.95,16.91,16.92,1094160.0
2017-03-22 15:40:00,16.92,16.95,16.91,16.95,1153755.0,16.92,16.95,16.91,16.95,1153755.0
2017-03-22 15:50:00,16.95,17.0,16.94,17.0,3458700.0,16.95,17.0,16.94,17.0,3458700.0
2017-03-23 09:30:00,17.02,17.03,16.9,16.99,2702400.0,17.02,17.03,16.9,16.99,2702400.0
2017-03-23 09:40:00,16.99,17.02,16.89,16.95,2036580.0,16.99,17.02,16.89,16.95,2036580.0
2017-03-23 09:50:00,16.94,16.97,16.89,16.97,1827315.0,16.94,16.97,16.89,16.97,1827315.0
2017-03-23 10:00:00,16.97,17.05,16.96,17.01,1664175.0,16.97,17.05,16.96,17.01,1664175.0
2017-03-23 10:10:00,17.0,17.01,16.95,16.97,957195.0,17.0,17.01,16.95,16.97,957195.0
2017-03-23 10:20:00,16.96,17.01,16.96,16.99,802860.0,16.96,17.01,16.96,16.99,802860.0
2017-03-23 10:30:00,16.99,17.04,16.98,17.01,879480.0,16.99,17.04,16.98,17.01,879480.0
2017-03-23 10:40:00,17.01,17.1,17.0,17.09,1870980.0,17.01,17.1,17.0,17.09,1870980.0
2017-03-23 10:50:00,17.09,17.15,17.09,17.1,2106060.0,17.09,17.15,17.09,17.1,2106060.0
2017-03-23 11:00:00,17.11,17.18,17.1,17.13,1670520.0,17.11,17.18,17.1,17.13,1670520.0
2017-03-23 11:10:00,17.13,17.17,17.1,17.15,861585.0,17.13,17.17,17.1,17.15,861585.0
2017-03-23 11:20:00,17.15,17.17,17.13,17.15,692130.0,17.15,17.17,17.13,17.15,692130.0
2017-03-23 11:30:00,17.16,17.16,17.08,17.1,1026150.0,17.16,17.16,17.08,17.1,1026150.0
2017-03-23 11:40:00,17.1,17.1,17.07,17.09,803520.0,17.1,17.1,17.07,17.09,803520.0
2017-03-23 11:50:00,17.09,17.12,17.08,17.1,639765.0,17.09,17.12,17.08,17.1,639765.0
2017-03-23 12:00:00,17.1,17.11,17.06,17.06,1000410.0,17.1,17.11,17.06,17.06,1000410.0
2017-03-23 12:10:00,17.06,17.1,17.06,17.09,657360.0,17.06,17.1,17.06,17.09,657360.0
2017-03-23 12:20:00,17.1,17.11,17.08,17.09,498975.0,17.1,17.11,17.08,17.09,498975.0
2017-03-23 12:30:00,17.09,17.13,17.09,17.12,846135.0,17.09,17.13,17.09,17.12,846135.0
2017-03-23 12:40:00,17.11,17.14,17.1,17.1,724095.0,17.11,17.14,17.1,17.1,724095.0
2017-03-23 12:50:00,17.1,17.14,17.1,17.13,967365.0,17.1,17.14,17.1,17.13,967365.0
2017-03-23 13:00:00,17.13,17.14,17.05,17.06,991380.0,17.13,17.14,17.05,17.06,991380.0
2017-03-23 13:10:00,17.05,17.06,17.02,17.03,1807545.0,17.05,17.06,17.02,17.03,1807545.0
2017-03-23 13:20:00,17.03,17.05,16.98,16.99,1213125.0,17.03,17.05,16.98,16.99,1213125.0
2017-03-23 13:30:00,16.99,17.01,16.97,17.0,691455.0,16.99,17.01,16.97,17.0,691455.0
2017-03-23 13:40:00,16.99,17.03,16.99,17.01,534375.0,16.99,17.03,16.99,17.01,534375.0
2017-03-23 13:50:00,17.02,17.05,17.01,17.03,341370.0,17.02,17.05,17.01,17.03,341370.0
2017-03-23 14:00:00,17.03,17.04,17.01,17.03,472590.0,17.03,17.04,17.01,17.03,472590.0
2017-03-23 14:10:00,17.03,17.06,17.03,17.05,399165.0,17.03,17.06,17.03,17.05,399165.0
2017-03-23 14:20:00,17.06,17.06,17.03,17.04,372015.0,17.06,17.06,17.03,17.04,372015.0
2017-03-23 14:30:00,17.03,17.05,17.02,17.05,533670.0,17.03,17.05,17.02,17.05,533670.0
2017-03-23 14:40:00,17.05,17.08,17.04,17.07,582345.0,17.05,17.08,17.04,17.07,582345.0
2017-03-23 14:50:00,17.07,17.09,17.06,17.06,779055.0,17.07,17.09,17.06,17.06,779055.0
2017-03-23 15:00:00,17.06,17.08,17.04,17.06,510465.0,17.06,17.08,17.04,17.06,510465.0
2017-03-23 15:10:00,17.06,17.07,17.04,17.05,572775.0,17.06,17.07,17.04,17.05,572775.0
2017-03-23 15:20:00,17.05,17.07,17.03,17.04,439350.0,17.05,17.07,17.03,17.04,439350.0
2017-03-23 15:30:00,17.03,17.06,17.0,17.04,929820.0,17.03,17.06,17.0,17.04,929820.0
2017-03-23 15:40:00,17.05,17.06,17.01,17.04,991935.0,17.05,17.06,17.01,17.04,991935.0
2017-03-23 15:50:00,17.03,17.03,16.97,16.99,3698610.0,17.03,17.03,16.97,16.99,3698610.0
2017-03-24 09:30:00,17.05,17.18,17.0,17.18,3857355.0,17.05,17.18,17.0,17.18,3857355.0
2017-03-24 09:40:00,17.18,17.26,17.17,17.26,3997995.0,17.18,17.26,17.17,17.26,3997995.0
2017-03-24 09:50:00,17.25,17.28,17.19,17.28,3158355.0,17.25,17.28,17.19,17.28,3158355.0
2017-03-24 10:00:00,17.27,17.32,17.23,17.31,2424285.0,17.27,17.32,17.23,17.31,2424285.0
2017-03-24 10:10:00,17.32,17.32,17.2,17.28,2600145.0,17.32,17.32,17.2,17.28,2600145.0
2017-03-24 10:20:00,17.28,17.28,17.19,17.23,2448705.0,17.28,17.28,17.19,17.23,2448705.0
2017-03-24 10:30:00,17.24,17.29,17.23,17.24,1214610.0,17.24,17.29,17.23,17.24,1214610.0
2017-03-24 10:40:00,17.24,17.32,17.24,17.29,1923615.0,17.24,17.32,17.24,17.29,1923615.0
2017-03-24 10:50:00,17.29,17.37,17.29,17.34,3427905.0,17.29,17.37,17.29,17.34,3427905.0
2017-03-24 11:00:00,17.35,17.4,17.34,17.36,2073465.0,17.35,17.4,17.34,17.36,2073465.0
2017-03-24 11:10:00,17.36,17.38,17.33,17.37,1101060.0,17.36,17.38,17.33,17.37,1101060.0
2017-03-24 11:20:00,17.38,17.39,17.31,17.33,1723485.0,17.38,17.39,17.31,17.33,1723485.0
2017-03-24 11:30:00,17.33,17.41,17.33,17.4,1856550.0,17.33,17.41,17.33,17.4,1856550.0
2017-03-24 11:40:00,17.4,17.43,17.37,17.42,1796775.0,17.4,17.43,17.37,17.42,1796775.0
2017-03-24 11:50:00,17.42,17.44,17.4,17.43,1600095.0,17.42,17.44,17.4,17.43,1600095.0
2017-03-24 12:00:00,17.43,17.47,17.42,17.45,1686195.0,17.43,17.47,17.42,17.45,1686195.0
2017-03-24 12:10:00,17.45,17.46,17.38,17.38,1599015.0,17.45,17.46,17.38,17.38,1599015.0
2017-03-24 12:20:00,17.38,17.44,17.34,17.43,1300065.0,17.38,17.44,17.34,17.43,1300065.0
2017-03-24 12:30:00,17.44,17.45,17.4,17.44,977685.0,17.44,17.45,17.4,17.44,977685.0
2017-03-24 12:40:00,17.44,17.44,17.39,17.41,867510.0,17.44,17.44,17.39,17.41,867510.0
2017-03-24 12:50:00,17.41,17.42,17.37,17.41,705345.0,17.41,17.42,17.37,17.41,705345.0
2017-03-24 13:00:00,17.41,17.41,17.37,17.38,803850.0,17.41,17.41,17.37,17.38,803850.0
2017-03-24 13:10:00,17.38,17.42,17.38,17.4,1062465.0,17.38,17.42,17.38,17.4,1062465.0
2017-03-24 13:20:00,17.41,17.45,17.4,17.44,1117185.0,17.41,17.45,17.4,17.44,1117185.0
2017-03-24 13:30:00,17.44,17.44,17.38,17.38,978030.0,17.44,17.44,17.38,17.38,978030.0
2017-03-24 13:40:00,17.38,17.43,17.38,17.43,1116240.0,17.38,17.43,17.38,17.43,1116240.0
2017-03-24 13:50:00,17.43,17.43,17.39,17.4,956610.0,17.43,17.43,17.39,17.4,956610.0
2017-03-24 14:00:00,17.41,17.43,17.4,17.41,661680.0,17.41,17.43,17.4,17.41,661680.0
2017-03-24 14:10:00,17.41,17.42,17.4,17.42,720465.0,17.41,17.42,17.4,17.42,720465.0
2017-03-24 14:20:00,17.42,17.42,17.4,17.4,488475.0,17.42,17.42,17.4,17.4,488475.0
2017-03-24 14:30:00,17.4,17.41,17.34,17.35,1517955.0,17.4,17.41,17.34,17.35,1517955.0
2017-03-24 14:40:00,17.35,17.38,17.34,17.35,1203045.0,17.35,17.38,17.34,17.35,1203045.0
2017-03-24 14:50:00,17.35,17.37,17.33,17.33,1055790.0,17.35,17.37,17.33,17.33,1055790.0
2017-03-24 15:00:00,17.34,17.34,17.27,17.33,1665630.0,17.34,17.34,17.27,17.33,1665630.0
2017-03-24 15:10:00,17.34,17.35,17.3,17.33,1287075.0,17.34,17.35,17.3,17.33,1287075.0
2017-03-24 15:20:00,17.33,17.4,17.33,17.4,1565115.0,17.33,17.4,17.33,17.4,1565115.0
2017-03-24 15:30:00,17.39,17.43,17.38,17.43,1956495.0,17.39,17.43,17.38,17.43,1956495.0
2017-03-24 15:40:00,17.43,17.49,17.43,17.46,4845945.0,17.43,17.49,17.43,17.46,4845945.0
2017-03-24 15:50:00,17.46,17.59,17.45,17.54,7218480.0,17.46,17.59,17.45,17.54,7218480.0
2017-03-27 09:30:00,17.37,17.52,17.32,17.43,6045060.0,17.37,17.52,17.32,17.43,6045060.0
2017-03-27 09:40:00,17.43,17.65,17.38,17.64,5988705.0,17.43,17.65,17.38,17.64,5988705.0
2017-03-27 09:50:00,17.64,17.86,17.61,17.75,7814745.0,17.64,17.86,17.61,17.75,7814745.0
2017-03-27 10:00:00,17.74,17.85,17.68,17.75,4101900.0,17.74,17.85,17.68,17.75,4101900.0
2017-03-27 10:10:00,17.75,17.8,17.7,17.74,3050850.0,17.75,17.8,17.7,17.74,3050850.0
2017-03-27 10:20:00,17.74,17.81,17.71,17.76,1957305.0,17.74,17.81,17.71,17.76,1957305.0
2017-03-27 10:30:00,17.75,17.93,17.75,17.87,4535970.0,17.75,17.93,17.75,17.87,4535970.0
2017-03-27 10:40:00,17.88,17.95,17.85,17.95,2356110.0,17.88,17.95,17.85,17.95,2356110.0
2017-03-27 10:50:00,17.95,17.95,17.82,17.84,2110035.0,17.95,17.95,17.82,17.84,2110035.0
2017-03-27 11:00:00,17.85,17.87,17.78,17.79,1780380.0,17.85,17.87,17.78,17.79,1780380.0
2017-03-27 11:10:00,17.79,17.81,17.72,17.75,2021760.0,17.79,17.81,17.72,17.75,2021760.0
2017-03-27 11:20:00,17.74,17.82,17.71,17.81,2545860.0,17.74,17.82,17.71,17.81,2545860.0
2017-03-27 11:30:00,17.82,17.85,17.77,17.8,1552530.0,17.82,17.85,17.77,17.8,1552530.0
2017-03-27 11:40:00,17.79,17.82,17.75,17.75,1037820.0,17.79,17.82,17.75,17.75,1037820.0
2017-03-27 11:50:00,17.75,17.77,17.71,17.76,1597110.0,17.75,17.77,17.71,17.76,1597110.0
2017-03-27 12:00:00,17.76,17.79,17.71,17.75,1107585.0,17.76,17.79,17.71,17.75,1107585.0
2017-03-27 12:10:00,17.76,17.82,17.73,17.8,851580.0,17.76,17.82,17.73,17.8,851580.0
2017-03-27 12:20:00,17.8,17.83,17.77,17.79,1061610.0,17.8,17.83,17.77,17.79,1061610.0
2017-03-27 12:30:00,17.79,17.8,17.76,17.78,709455.0,17.79,17.8,17.76,17.78,709455.0
2017-03-27 12:40:00,17.78,17.79,17.75,17.78,687150.0,17.78,17.79,17.75,17.78,687150.0
2017-03-27 12:50:00,17.78,17.83,17.77,17.81,634905.0,17.78,17.83,17.77,17.81,634905.0
2017-03-27 13:00:00,17.81,17.88,17.81,17.83,1628610.0,17.81,17.88,17.81,17.83,1628610.0
2017-03-27 13:10:00,17.83,17.84,17.79,17.79,717720.0,17.83,17.84,17.79,17.79,717720.0
2017-03-27 13:20:00,17.79,17.83,17.79,17.81,592800.0,17.79,17.83,17.79,17.81,592800.0
2017-03-27 13:30:00,17.81,17.82,17.77,17.79,628095.0,17.81,17.82,17.77,17.79,628095.0
2017-03-27 13:40:00,17.79,17.81,17.77,17.8,844515.0,17.79,17.81,17.77,17.8,844515.0
2017-03-27 13:50:00,17.8,17.84,17.78,17.83,853485.0,17.8,17.84,17.78,17.83,853485.0
2017-03-27 14:00:00,17.83,17.88,17.82,17.84,1492275.0,17.83,17.88,17.82,17.84,1492275.0
2017-03-27 14:10:00,17.84,17.85,17.79,17.8,873255.0,17.84,17.85,17.79,17.8,873255.0
2017-03-27 14:20:00,17.8,17.84,17.8,17.84,614595.0,17.8,17.84,17.8,17.84,614595.0
2017-03-27 14:30:00,17.83,17.86,17.83,17.84,614640.0,17.83,17.86,17.83,17.84,614640.0
2017-03-27 14:40:00,17.85,17.88,17.83,17.88,575160.0,17.85,17.88,17.83,17.88,575160.0
2017-03-27 14:50:00,17.88,17.91,17.85,17.9,1265115.0,17.88,17.91,17.85,17.9,1265115.0
2017-03-27 15:00:00,17.9,17.91,17.86,17.87,940005.0,17.9,17.91,17.86,17.87,940005.0
2017-03-27 15:10:00,17.88,17.9,17.86,17.87,969855.0,17.88,17.9,17.86,17.87,969855.0
2017-03-27 15:20:00,17.88,17.9,17.86,17.88,1316670.0,17.88,17.9,17.86,17.88,1316670.0
2017-03-27 15:30:00,17.88,17.92,17.87,17.91,1362645.0,17.88,17.92,17.87,17.91,1362645.0
2017-03-27 15:40:00,17.91,17.98,17.91,17.95,3352245.0,17.91,17.98,17.91,17.95,3352245.0
2017-03-27 15:50:00,17.96,18.04,17.95,18.01,5965035.0,17.96,18.04,17.95,18.01,5965035.0
2017-03-28 09:30:00,18.47,18.67,18.33,18.53,18925830.0,18.47,18.67,18.33,18.53,18925830.0
2017-03-28 09:40:00,18.52,18.64,18.41,18.47,6694935.0,18.52,18.64,18.41,18.47,6694935.0
2017-03-28 09:50:00,18.47,18.59,18.42,18.48,4868880.0,18.47,18.59,18.42,18.48,4868880.0
2017-03-28 10:00:00,18.47,18.52,18.4,18.47,4016700.0,18.47,18.52,18.4,18.47,4016700.0
2017-03-28 10:10:00,18.47,18.48,18.39,18.43,3071580.0,18.47,18.48,18.39,18.43,3071580.0
2017-03-28 10:20:00,18.42,18.48,18.39,18.46,2698095.0,18.42,18.48,18.39,18.46,2698095.0
2017-03-28 10:30:00,18.46,18.51,18.44,18.48,1731975.0,18.46,18.51,18.44,18.48,1731975.0
2017-03-28 10:40:00,18.48,18.48,18.35,18.39,3300885.0,18.48,18.48,18.35,18.39,3300885.0
2017-03-28 10:50:00,18.39,18.44,18.36,18.44,1771905.0,18.39,18.44,18.36,18.44,1771905.0
2017-03-28 11:00:00,18.44,18.5,18.43,18.48,2087865.0,18.44,18.5,18.43,18.48,2087865.0
2017-03-28 11:10:00,18.48,18.54,18.47,18.52,2701005.0,18.48,18.54,18.47,18.52,2701005.0
2017-03-28 11:20:00,18.52,18.54,18.49,18.5,1160865.0,18.52,18.54,18.49,18.5,1160865.0
2017-03-28 11:30:00,18.49,18.52,18.46,18.51,1446120.0,18.49,18.52,18.46,18.51,1446120.0
2017-03-28 11:40:00,18.51,18.54,18.49,18.53,1724820.0,18.51,18.54,18.49,18.53,1724820.0
2017-03-28 11:50:00,18.54,18.56,18.52,18.52,1291080.0,18.54,18.56,18.52,18.52,1291080.0
2017-03-28 12:00:00,18.52,18.55,18.51,18.52,720105.0,18.52,18.55,18.51,18.52,720105.0
2017-03-28 12:10:00,18.51,18.55,18.49,18.5,999660.0,18.51,18.55,18.49,18.5,999660.0
2017-03-28 12:20:00,18.5,18.54,18.5,18.53,842085.0,18.5,18.54,18.5,18.53,842085.0
2017-03-28 12:30:00,18.53,18.59,18.53,18.57,1631940.0,18.53,18.59,18.53,18.57,1631940.0
2017-03-28 12:40:00,18.57,18.58,18.54,18.55,918165.0,18.57,18.58,18.54,18.55,918165.0
2017-03-28 12:50:00,18.55,18.58,18.55,18.56,988710.0,18.55,18.58,18.55,18.56,988710.0
2017-03-28 13:00:00,18.57,18.67,18.57,18.64,3746130.0,18.57,18.67,18.57,18.64,3746130.0
2017-03-28 13:10:00,18.64,18.71,18.64,18.67,4762560.0,18.64,18.71,18.64,18.67,4762560.0
2017-03-28 13:20:00,18.67,18.67,18.6,18.63,1908525.0,18.67,18.67,18.6,18.63,1908525.0
2017-03-28 13:30:00,18.63,18.64,18.61,18.62,1080990.0,18.63,18.64,18.61,18.62,1080990.0
2017-03-28 13:40:00,18.63,18.64,18.6,18.61,1391730.0,18.63,18.64,18.6,18.61,1391730.0
2017-03-28 13:50:00,18.61,18.62,18.57,18.61,1425105.0,18.61,18.62,18.57,18.61,1425105.0
2017-03-28 14:00:00,18.61,18.63,18.6,18.62,905820.0,18.61,18.63,18.6,18.62,905820.0
2017-03-28 14:10:00,18.62,18.64,18.58,18.59,1193640.0,18.62,18.64,18.58,18.59,1193640.0
2017-03-28 14:20:00,18.59,18.63,18.59,18.61,642900.0,18.59,18.63,18.59,18.61,642900.0
2017-03-28 14:30:00,18.62,18.62,18.55,18.56,1305990.0,18.62,18.62,18.55,18.56,1305990.0
2017-03-28 14:40:00,18.56,18.58,18.54,18.57,1269105.0,18.56,18.58,18.54,18.57,1269105.0
2017-03-28 14:50:00,18.57,18.58,18.5,18.5,1464645.0,18.57,18.58,18.5,18.5,1464645.0
2017-03-28 15:00:00,18.5,18.53,18.48,18.48,1250430.0,18.5,18.53,18.48,18.48,1250430.0
2017-03-28 15:10:00,18.49,18.53,18.48,18.5,1023915.0,18.49,18.53,18.48,18.5,1023915.0
2017-03-28 15:20:00,18.51,18.52,18.49,18.5,923400.0,18.51,18.52,18.49,18.5,923400.0
2017-03-28 15:30:00,18.51,18.52,18.44,18.47,1742505.0,18.51,18.52,18.44,18.47,1742505.0
2017-03-28 15:40:00,18.48,18.52,18.46,18.49,2377995.0,18.48,18.52,18.46,18.49,2377995.0
2017-03-28 15:50:00,18.5,18.52,18.49,18.49,3558990.0,18.5,18.52,18.49,18.49,3558990.0
2017-03-29 09:30:00,18.57,18.57,18.41,18.51,5277720.0,18.57,18.57,18.41,18.51,5277720.0
2017-03-29 09:40:00,18.52,18.64,18.51,18.57,4040745.0,18.52,18.64,18.51,18.57,4040745.0
2017-03-29 09:50:00,18.56,18.62,18.53,18.6,1982670.0,18.56,18.62,18.53,18.6,1982670.0
2017-03-29 10:00:00,18.61,18.61,18.54,18.55,1229685.0,18.61,18.61,18.54,18.55,1229685.0
2017-03-29 10:10:00,18.55,18.56,18.5,18.51,1478085.0,18.55,18.56,18.5,18.51,1478085.0
2017-03-29 10:20:00,18.51,18.56,18.51,18.55,1060875.0,18.51,18.56,18.51,18.55,1060875.0
2017-03-29 10:30:00,18.55,18.6,18.55,18.58,1577910.0,18.55,18.6,18.55,18.58,1577910.0
2017-03-29 10:40:00,18.58,18.6,18.54,18.54,1030365.0,18.58,18.6,18.54,18.54,1030365.0
2017-03-29 10:50:00,18.54,18.57,18.51,18.56,1558455.0,18.54,18.57,18.51,18.56,1558455.0
2017-03-29 11:00:00,18.55,18.57,18.5,18.51,867705.0,18.55,18.57,18.5,18.51,867705.0
2017-03-29 11:10:00,18.52,18.53,18.49,18.5,984735.0,18.52,18.53,18.49,18.5,984735.0
2017-03-29 11:20:00,18.5,18.51,18.45,18.47,1667520.0,18.5,18.51,18.45,18.47,1667520.0
2017-03-29 11:30:00,18.48,18.5,18.46,18.46,1332105.0,18.48,18.5,18.46,18.46,1332105.0
2017-03-29 11:40:00,18.46,18.48,18.45,18.46,1165635.0,18.46,18.48,18.45,18.46,1165635.0
2017-03-29 11:50:00,18.46,18.46,18.39,18.4,1976490.0,18.46,18.46,18.39,18.4,1976490.0
2017-03-29 12:00:00,18.4,18.44,18.39,18.43,1270245.0,18.4,18.44,18.39,18.43,1270245.0
2017-03-29 12:10:00,18.42,18.46,18.41,18.45,891570.0,18.42,18.46,18.41,18.45,891570.0
2017-03-29 12:20:00,18.45,18.45,18.43,18.43,657450.0,18.45,18.45,18.43,18.43,657450.0
2017-03-29 12:30:00,18.43,18.45,18.41,18.42,518220.0,18.43,18.45,18.41,18.42,518220.0
2017-03-29 12:40:00,18.41,18.42,18.38,18.4,866385.0,18.41,18.42,18.38,18.4,866385.0
2017-03-29 12:50:00,18.4,18.41,18.37,18.38,733530.0,18.4,18.41,18.37,18.38,733530.0
2017-03-29 13:00:00,18.38,18.4,18.37,18.4,637890.0,18.38,18.4,18.37,18.4,637890.0
2017-03-29 13:10:00,18.39,18.41,18.37,18.38,553395.0,18.39,18.41,18.37,18.38,553395.0
2017-03-29 13:20:00,18.39,18.43,18.38,18.42,1201485.0,18.39,18.43,18.38,18.42,1201485.0
2017-03-29 13:30:00,18.42,18.43,18.41,18.42,624990.0,18.42,18.43,18.41,18.42,624990.0
2017-03-29 13:40:00,18.43,18.43,18.41,18.42,329940.0,18.43,18.43,18.41,18.42,329940.0
2017-03-29 13:50:00,18.42,18.44,18.41,18.43,635715.0,18.42,18.44,18.41,18.43,635715.0
2017-03-29 14:00:00,18.43,18.45,18.42,18.43,513105.0,18.43,18.45,18.42,18.43,513105.0
2017-03-29 14:10:00,18.43,18.45,18.43,18.45,714585.0,18.43,18.45,18.43,18.45,714585.0
2017-03-29 14:20:00,18.45,18.48,18.45,18.48,727980.0,18.45,18.48,18.45,18.48,727980.0
2017-03-29 14:30:00,18.48,18.52,18.46,18.49,1211340.0,18.48,18.52,18.46,18.49,1211340.0
2017-03-29 14:40:00,18.49,18.52,18.48,18.49,702390.0,18.49,18.52,18.48,18.49,702390.0
2017-03-29 14:50:00,18.48,18.52,18.48,18.51,525825.0,18.48,18.52,18.48,18.51,525825.0
2017-03-29 15:00:00,18.52,18.53,18.5,18.51,590850.0,18.52,18.53,18.5,18.51,590850.0
2017-03-29 15:10:00,18.5,18.51,18.48,18.49,429330.0,18.5,18.51,18.48,18.49,429330.0
2017-03-29 15:20:00,18.49,18.51,18.47,18.48,493245.0,18.49,18.51,18.47,18.48,493245.0
2017-03-29 15:30:00,18.49,18.51,18.47,18.5,845640.0,18.49,18.51,18.47,18.5,845640.0
2017-03-29 15:40:00,18.5,18.5,18.49,18.49,731640.0,18.5,18.5,18.49,18.49,731640.0
2017-03-29 15:50:00,18.49,18.5,18.47,18.49,1739910.0,18.49,18.5,18.47,18.49,1739910.0
2017-03-30 09:30:00,18.53,18.64,18.48,18.58,4662030.0,18.53,18.64,18.48,18.58,4662030.0
2017-03-30 09:40:00,18.58,18.77,18.57,18.74,6867030.0,18.58,18.77,18.57,18.74,6867030.0
2017-03-30 09:50:00,18.74,18.8,18.69,18.71,5195175.0,18.74,18.8,18.69,18.71,5195175.0
2017-03-30 10:00:00,18.72,18.76,18.65,18.67,2968800.0,18.72,18.76,18.65,18.67,2968800.0
2017-03-30 10:10:00,18.67,18.72,18.67,18.68,1587165.0,18.67,18.72,18.67,18.68,1587165.0
2017-03-30 10:20:00,18.67,18.7,18.61,18.65,2128020.0,18.67,18.7,18.61,18.65,2128020.0
2017-03-30 10:30:00,18.65,18.72,18.65,18.65,2064825.0,18.65,18.72,18.65,18.65,2064825.0
2017-03-30 10:40:00,18.66,18.69,18.64,18.68,1130685.0,18.66,18.69,18.64,18.68,1130685.0
2017-03-30 10:50:00,18.67,18.69,18.66,18.68,894915.0,18.67,18.69,18.66,18.68,894915.0
2017-03-30 11:00:00,18.68,18.77,18.67,18.77,2529780.0,18.68,18.77,18.67,18.77,2529780.0
2017-03-30 11:10:00,18.77,18.77,18.71,18.73,1828725.0,18.77,18.77,18.71,18.73,1828725.0
2017-03-30 11:20:00,18.73,18.73,18.68,18.7,886890.0,18.73,18.73,18.68,18.7,886890.0
2017-03-30 11:30:00,18.7,18.73,18.65,18.67,1134060.0,18.7,18.73,18.65,18.67,1134060.0
2017-03-30 11:40:00,18.67,18.7,18.66,18.67,1008900.0,18.67,18.7,18.66,18.67,1008900.0
2017-03-30 11:50:00,18.67,18.67,18.59,18.59,1621590.0,18.67,18.67,18.59,18.59,1621590.0
2017-03-30 12:00:00,18.59,18.61,18.57,18.58,1076700.0,18.59,18.61,18.57,18.58,1076700.0
2017-03-30 12:10:00,18.58,18.63,18.58,18.62,466380.0,18.58,18.63,18.58,18.62,466380.0
2017-03-30 12:20:00,18.62,18.64,18.59,18.63,601935.0,18.62,18.64,18.59,18.63,601935.0
2017-03-30 12:30:00,18.62,18.63,18.58,18.59,526305.0,18.62,18.63,18.58,18.59,526305.0
2017-03-30 12:40:00,18.59,18.6,18.57,18.57,411870.0,18.59,18.6,18.57,18.57,411870.0
2017-03-30 12:50:00,18.57,18.59,18.56,18.58,499635.0,18.57,18.59,18.56,18.58,499635.0
2017-03-30 13:00:00,18.57,18.58,18.55,18.56,480645.0,18.57,18.58,18.55,18.56,480645.0
2017-03-30 13:10:00,18.56,18.6,18.56,18.59,664920.0,18.56,18.6,18.56,18.59,664920.0
2017-03-30 13:20:00,18.59,18.6,18.57,18.59,558225.0,18.59,18.6,18.57,18.59,558225.0
2017-03-30 13:30:00,18.58,18.61,18.58,18.6,423600.0,18.58,18.61,18.58,18.6,423600.0
2017-03-30 13:40:00,18.6,18.61,18.57,18.57,575730.0,18.6,18.61,18.57,18.57,575730.0
2017-03-30 13:50:00,18.57,18.57,18.54,18.56,853575.0,18.57,18.57,18.54,18.56,853575.0
2017-03-30 14:00:00,18.56,18.58,18.56,18.57,331245.0,18.56,18.58,18.56,18.57,331245.0
2017-03-30 14:10:00,18.56,18.58,18.55,18.57,465675.0,18.56,18.58,18.55,18.57,465675.0
2017-03-30 14:20:00,18.57,18.58,18.56,18.58,342960.0,18.57,18.58,18.56,18.58,342960.0
2017-03-30 14:30:00,18.58,18.59,18.57,18.57,255030.0,18.58,18.59,18.57,18.57,255030.0
2017-03-30 14:40:00,18.57,18.58,18.54,18.54,729975.0,18.57,18.58,18.54,18.54,729975.0
2017-03-30 14:50:00,18.56,18.56,18.5,18.53,839895.0,18.56,18.56,18.5,18.53,839895.0
2017-03-30 15:00:00,18.52,18.54,18.52,18.53,353070.0,18.52,18.54,18.52,18.53,353070.0
2017-03-30 15:10:00,18.53,18.55,18.5,18.51,662580.0,18.53,18.55,18.5,18.51,662580.0
2017-03-30 15:20:00,18.51,18.54,18.51,18.53,507750.0,18.51,18.54,18.51,18.53,507750.0
2017-03-30 15:30:00,18.53,18.53,18.5,18.5,819750.0,18.53,18.53,18.5,18.5,819750.0
2017-03-30 15:40:00,18.51,18.54,18.5,18.53,886200.0,18.51,18.54,18.5,18.53,886200.0
2017-03-30 15:50:00,18.53,18.56,18.51,18.52,2919285.0,18.53,18.56,18.51,18.52,2919285.0
2017-03-31 09:30:00,18.58,18.6,18.42,18.53,4241400.0,18.58,18.6,18.42,18.53,4241400.0
2017-03-31 09:40:00,18.52,18.62,18.49,18.56,2110710.0,18.52,18.62,18.49,18.56,2110710.0
2017-03-31 09:50:00,18.55,18.61,18.55,18.57,1521675.0,18.55,18.61,18.55,18.57,1521675.0
2017-03-31 10:00:00,18.57,18.6,18.47,18.48,1608585.0,18.57,18.6,18.47,18.48,1608585.0
2017-03-31 10:10:00,18.48,18.54,18.45,18.5,1516005.0,18.48,18.54,18.45,18.5,1516005.0
2017-03-31 10:20:00,18.51,18.53,18.48,18.49,615465.0,18.51,18.53,18.48,18.49,615465.0
2017-03-31 10:30:00,18.49,18.54,18.49,18.53,666645.0,18.49,18.54,18.49,18.53,666645.0
2017-03-31 10:40:00,18.53,18.54,18.51,18.52,583485.0,18.53,18.54,18.51,18.52,583485.0
2017-03-31 10:50:00,18.52,18.53,18.5,18.5,453825.0,18.52,18.53,18.5,18.5,453825.0
2017-03-31 11:00:00,18.5,18.52,18.5,18.52,690675.0,18.5,18.52,18.5,18.52,690675.0
2017-03-31 11:10:00,18.52,18.53,18.51,18.51,640590.0,18.52,18.53,18.51,18.51,640590.0
2017-03-31 11:20:00,18.52,18.57,18.51,18.56,1189950.0,18.52,18.57,18.51,18.56,1189950.0
2017-03-31 11:30:00,18.56,18.56,18.51,18.52,729270.0,18.56,18.56,18.51,18.52,729270.0
2017-03-31 11:40:00,18.53,18.54,18.52,18.54,297720.0,18.53,18.54,18.52,18.54,297720.0
2017-03-31 11:50:00,18.54,18.55,18.52,18.55,355560.0,18.54,18.55,18.52,18.55,355560.0
2017-03-31 12:00:00,18.55,18.56,18.54,18.55,392595.0,18.55,18.56,18.54,18.55,392595.0
2017-03-31 12:10:00,18.55,18.56,18.54,18.55,350715.0,18.55,18.56,18.54,18.55,350715.0
2017-03-31 12:20:00,18.55,18.56,18.53,18.54,438585.0,18.55,18.56,18.53,18.54,438585.0
2017-03-31 12:30:00,18.54,18.56,18.53,18.55,390360.0,18.54,18.56,18.53,18.55,390360.0
2017-03-31 12:40:00,18.54,18.56,18.54,18.55,307770.0,18.54,18.56,18.54,18.55,307770.0
2017-03-31 12:50:00,18.56,18.59,18.56,18.59,845505.0,18.56,18.59,18.56,18.59,845505.0
2017-03-31 13:00:00,18.59,18.59,18.57,18.58,831855.0,18.59,18.59,18.57,18.58,831855.0
2017-03-31 13:10:00,18.58,18.6,18.57,18.57,553935.0,18.58,18.6,18.57,18.57,553935.0
2017-03-31 13:20:00,18.57,18.6,18.57,18.59,591570.0,18.57,18.6,18.57,18.59,591570.0
2017-03-31 13:30:00,18.6,18.63,18.6,18.63,1377390.0,18.6,18.63,18.6,18.63,1377390.0
2017-03-31 13:40:00,18.63,18.65,18.61,18.63,1128270.0,18.63,18.65,18.61,18.63,1128270.0
2017-03-31 13:50:00,18.63,18.64,18.59,18.59,1139385.0,18.63,18.64,18.59,18.59,1139385.0
2017-03-31 14:00:00,18.59,18.62,18.59,18.61,707940.0,18.59,18.62,18.59,18.61,707940.0
2017-03-31 14:10:00,18.61,18.62,18.55,18.56,1273305.0,18.61,18.62,18.55,18.56,1273305.0
2017-03-31 14:20:00,18.56,18.58,18.56,18.57,790965.0,18.56,18.58,18.56,18.57,790965.0
2017-03-31 14:30:00,18.58,18.6,18.55,18.6,932670.0,18.58,18.6,18.55,18.6,932670.0
2017-03-31 14:40:00,18.59,18.63,18.59,18.62,1299225.0,18.59,18.63,18.59,18.62,1299225.0
2017-03-31 14:50:00,18.63,18.63,18.6,18.62,859125.0,18.63,18.63,18.6,18.62,859125.0
2017-03-31 15:00:00,18.62,18.62,18.58,18.59,746445.0,18.62,18.62,18.58,18.59,746445.0
2017-03-31 15:10:00,18.6,18.61,18.59,18.59,538500.0,18.6,18.61,18.59,18.59,538500.0
2017-03-31 15:20:00,18.59,18.61,18.59,18.59,483390.0,18.59,18.61,18.59,18.59,483390.0
2017-03-31 15:30:00,18.59,18.63,18.59,18.6,1273950.0,18.59,18.63,18.59,18.6,1273950.0
2017-03-31 15:40:00,18.6,18.62,18.58,18.58,1513455.0,18.6,18.62,18.58,18.58,1513455.0
2017-03-31 15:50:00,18.58,18.58,18.55,18.55,3660600.0,18.58,18.58,18.55,18.55,3660600.0
2017-04-03 09:30:00,19.13,19.22,18.97,19.09,15450330.0,19.13,19.22,18.97,19.09,15450330.0
2017-04-03 09:40:00,19.09,19.23,19.02,19.2,7237755.0,19.09,19.23,19.02,19.2,7237755.0
2017-04-03 09:50:00,19.2,19.33,19.15,19.31,10555950.0,19.2,19.33,19.15,19.31,10555950.0
2017-04-03 10:00:00,19.3,19.5,19.3,19.41,13208730.0,19.3,19.5,19.3,19.41,13208730.0
2017-04-03 10:10:00,19.4,19.49,19.35,19.42,6361470.0,19.4,19.49,19.35,19.42,6361470.0
2017-04-03 10:20:00,19.41,19.6,19.39,19.59,6701175.0,19.41,19.6,19.39,19.59,6701175.0
2017-04-03 10:30:00,19.59,19.61,19.5,19.51,5097570.0,19.59,19.61,19.5,19.51,5097570.0
2017-04-03 10:40:00,19.51,19.58,19.49,19.51,3650010.0,19.51,19.58,19.49,19.51,3650010.0
2017-04-03 10:50:00,19.5,19.51,19.44,19.48,4159065.0,19.5,19.51,19.44,19.48,4159065.0
2017-04-03 11:00:00,19.48,19.56,19.41,19.42,4603515.0,19.48,19.56,19.41,19.42,4603515.0
2017-04-03 11:10:00,19.41,19.51,19.39,19.47,3471030.0,19.41,19.51,19.39,19.47,3471030.0
2017-04-03 11:20:00,19.47,19.55,19.47,19.52,2914560.0,19.47,19.55,19.47,19.52,2914560.0
2017-04-03 11:30:00,19.53,19.6,19.52,19.55,6099510.0,19.53,19.6,19.52,19.55,6099510.0
2017-04-03 11:40:00,19.54,19.58,19.48,19.5,2254365.0,19.54,19.58,19.48,19.5,2254365.0
2017-04-03 11:50:00,19.5,19.51,19.47,19.49,2154705.0,19.5,19.51,19.47,19.49,2154705.0
2017-04-03 12:00:00,19.48,19.48,19.38,19.41,3858090.0,19.48,19.48,19.38,19.41,3858090.0
2017-04-03 12:10:00,19.41,19.49,19.4,19.45,1755435.0,19.41,19.49,19.4,19.45,1755435.0
2017-04-03 12:20:00,19.45,19.46,19.4,19.43,1977750.0,19.45,19.46,19.4,19.43,1977750.0
2017-04-03 12:30:00,19.43,19.47,19.41,19.45,2404695.0,19.43,19.47,19.41,19.45,2404695.0
2017-04-03 12:40:00,19.45,19.47,19.4,19.44,2038620.0,19.45,19.47,19.4,19.44,2038620.0
2017-04-03 12:50:00,19.43,19.48,19.4,19.48,2186520.0,19.43,19.48,19.4,19.48,2186520.0
2017-04-03 13:00:00,19.48,19.55,19.47,19.55,2621430.0,19.48,19.55,19.47,19.55,2621430.0
2017-04-03 13:10:00,19.55,19.6,19.52,19.59,2841045.0,19.55,19.6,19.52,19.59,2841045.0
2017-04-03 13:20:00,19.59,19.63,19.57,19.61,3683895.0,19.59,19.63,19.57,19.61,3683895.0
2017-04-03 13:30:00,19.61,19.62,19.53,19.54,1921920.0,19.61,19.62,19.53,19.54,1921920.0
2017-04-03 13:40:00,19.54,19.59,19.51,19.59,1947840.0,19.54,19.59,19.51,19.59,1947840.0
2017-04-03 13:50:00,19.58,19.61,19.57,19.6,1565070.0,19.58,19.61,19.57,19.6,1565070.0
2017-04-03 14:00:00,19.61,19.63,19.58,19.63,2227365.0,19.61,19.63,19.58,19.63,2227365.0
2017-04-03 14:10:00,19.63,19.67,19.62,19.65,3024345.0,19.63,19.67,19.62,19.65,3024345.0
2017-04-03 14:20:00,19.65,19.75,19.64,19.75,5580375.0,19.65,19.75,19.64,19.75,5580375.0
2017-04-03 14:30:00,19.75,19.78,19.69,19.77,4006755.0,19.75,19.78,19.69,19.77,4006755.0
2017-04-03 14:40:00,19.77,19.83,19.76,19.83,4147935.0,19.77,19.83,19.76,19.83,4147935.0
2017-04-03 14:50:00,19.83,19.85,19.8,19.85,3339690.0,19.83,19.85,19.8,19.85,3339690.0
2017-04-03 15:00:00,19.85,19.87,19.79,19.82,3722865.0,19.85,19.87,19.79,19.82,3722865.0
2017-04-03 15:10:00,19.81,19.82,19.79,19.8,2774130.0,19.81,19.82,19.79,19.8,2774130.0
2017-04-03 15:20:00,19.8,19.81,19.75,19.8,2942055.0,19.8,19.81,19.75,19.8,2942055.0
2017-04-03 15:30:00,19.8,19.83,19.77,19.81,3504165.0,19.8,19.83,19.77,19.81,3504165.0
2017-04-03 15:40:00,19.81,19.85,19.78,19.85,4724880.0,19.81,19.85,19.78,19.85,4724880.0
2017-04-03 15:50:00,19.85,19.93,19.84,19.9,11234040.0,19.85,19.93,19.84,19.9,11234040.0
2017-04-04 09:30:00,19.82,20.06,19.79,19.94,17874375.0,19.82,20.06,19.79,19.94,17874375.0
2017-04-04 09:40:00,19.94,19.99,19.82,19.82,6058275.0,19.94,19.99,19.82,19.82,6058275.0
2017-04-04 09:50:00,19.82,19.9,19.73,19.79,5264535.0,19.82,19.9,19.73,19.79,5264535.0
2017-04-04 10:00:00,19.78,19.81,19.64,19.78,5723610.0,19.78,19.81,19.64,19.78,5723610.0
2017-04-04 10:10:00,19.78,19.89,19.75,19.87,4356540.0,19.78,19.89,19.75,19.87,4356540.0
2017-04-04 10:20:00,19.86,20.06,19.86,19.99,6193410.0,19.86,20.06,19.86,19.99,6193410.0
2017-04-04 10:30:00,19.99,20.02,19.94,20.0,3179010.0,19.99,20.02,19.94,20.0,3179010.0
2017-04-04 10:40:00,20.01,20.02,19.95,20.0,2639445.0,20.01,20.02,19.95,20.0,2639445.0
2017-04-04 10:50:00,20.0,20.19,20.0,20.19,7984905.0,20.0,20.19,20.0,20.19,7984905.0
2017-04-04 11:00:00,20.18,20.27,20.14,20.25,5534625.0,20.18,20.27,20.14,20.25,5534625.0
2017-04-04 11:10:00,20.25,20.25,20.16,20.19,4098855.0,20.25,20.25,20.16,20.19,4098855.0
2017-04-04 11:20:00,20.19,20.2,20.11,20.13,3443910.0,20.19,20.2,20.11,20.13,3443910.0
2017-04-04 11:30:00,20.12,20.2,20.07,20.19,3309585.0,20.12,20.2,20.07,20.19,3309585.0
2017-04-04 11:40:00,20.19,20.27,20.18,20.24,3033945.0,20.19,20.27,20.18,20.24,3033945.0
2017-04-04 11:50:00,20.24,20.25,20.18,20.2,1773375.0,20.24,20.25,20.18,20.2,1773375.0
2017-04-04 12:00:00,20.19,20.23,20.15,20.23,1394460.0,20.19,20.23,20.15,20.23,1394460.0
2017-04-04 12:10:00,20.23,20.24,20.21,20.23,1456935.0,20.23,20.24,20.21,20.23,1456935.0
2017-04-04 12:20:00,20.22,20.22,20.18,20.21,1785870.0,20.22,20.22,20.18,20.21,1785870.0
2017-04-04 12:30:00,20.21,20.22,20.16,20.21,1465410.0,20.21,20.22,20.16,20.21,1465410.0
2017-04-04 12:40:00,20.2,20.22,20.17,20.21,1554510.0,20.2,20.22,20.17,20.21,1554510.0
2017-04-04 12:50:00,20.21,20.22,20.11,20.12,1714395.0,20.21,20.22,20.11,20.12,1714395.0
2017-04-04 13:00:00,20.12,20.14,20.07,20.11,1868040.0,20.12,20.14,20.07,20.11,1868040.0
2017-04-04 13:10:00,20.11,20.18,20.09,20.15,1357500.0,20.11,20.18,20.09,20.15,1357500.0
2017-04-04 13:20:00,20.15,20.16,20.05,20.06,1578960.0,20.15,20.16,20.05,20.06,1578960.0
2017-04-04 13:30:00,20.05,20.12,20.05,20.11,1395375.0,20.05,20.12,20.05,20.11,1395375.0
2017-04-04 13:40:00,20.09,20.15,20.09,20.09,1264635.0,20.09,20.15,20.09,20.09,1264635.0
2017-04-04 13:50:00,20.09,20.11,20.06,20.1,1022025.0,20.09,20.11,20.06,20.1,1022025.0
2017-04-04 14:00:00,20.1,20.19,20.09,20.18,2096595.0,20.1,20.19,20.09,20.18,2096595.0
2017-04-04 14:10:00,20.18,20.23,20.18,20.19,2350830.0,20.18,20.23,20.18,20.19,2350830.0
2017-04-04 14:20:00,20.2,20.23,20.19,20.2,1304025.0,20.2,20.23,20.19,20.2,1304025.0
2017-04-04 14:30:00,20.2,20.2,20.17,20.18,945375.0,20.2,20.2,20.17,20.18,945375.0
2017-04-04 14:40:00,20.18,20.21,20.17,20.21,929475.0,20.18,20.21,20.17,20.21,929475.0
2017-04-04 14:50:00,20.2,20.26,20.18,20.25,2269320.0,20.2,20.26,20.18,20.25,2269320.0
2017-04-04 15:00:00,20.25,20.31,20.24,20.27,2975385.0,20.25,20.31,20.24,20.27,2975385.0
2017-04-04 15:10:00,20.28,20.32,20.27,20.29,2274225.0,20.28,20.32,20.27,20.29,2274225.0
2017-04-04 15:20:00,20.29,20.3,20.24,20.27,2280840.0,20.29,20.3,20.24,20.27,2280840.0
2017-04-04 15:30:00,20.27,20.31,20.22,20.24,2185485.0,20.27,20.31,20.22,20.24,2185485.0
2017-04-04 15:40:00,20.24,20.29,20.22,20.28,2375430.0,20.24,20.29,20.22,20.28,2375430.0
2017-04-04 15:50:00,20.29,20.3,20.23,20.25,6084960.0,20.29,20.3,20.23,20.25,6084960.0
2017-04-05 09:30:00,20.13,20.2,20.05,20.15,7165350.0,20.13,20.2,20.05,20.15,7165350.0
2017-04-05 09:40:00,20.15,20.27,20.14,20.22,4205085.0,20.15,20.27,20.14,20.22,4205085.0
2017-04-05 09:50:00,20.24,20.24,20.07,20.08,4327725.0,20.24,20.24,20.07,20.08,4327725.0
2017-04-05 10:00:00,20.07,20.09,19.95,19.99,6858690.0,20.07,20.09,19.95,19.99,6858690.0
2017-04-05 10:10:00,20.0,20.08,19.95,20.06,3776640.0,20.0,20.08,19.95,20.06,3776640.0
2017-04-05 10:20:00,20.05,20.12,20.04,20.07,2670165.0,20.05,20.12,20.04,20.07,2670165.0
2017-04-05 10:30:00,20.07,20.08,19.99,20.03,2318970.0,20.07,20.08,19.99,20.03,2318970.0
2017-04-05 10:40:00,20.03,20.06,19.97,20.02,2048520.0,20.03,20.06,19.97,20.02,2048520.0
2017-04-05 10:50:00,20.02,20.08,20.02,20.07,1809375.0,20.02,20.08,20.02,20.07,1809375.0
2017-04-05 11:00:00,20.07,20.1,20.03,20.08,2253150.0,20.07,20.1,20.03,20.08,2253150.0
2017-04-05 11:10:00,20.08,20.1,20.0,20.01,1406430.0,20.08,20.1,20.0,20.01,1406430.0
2017-04-05 11:20:00,20.01,20.05,19.98,20.01,1396410.0,20.01,20.05,19.98,20.01,1396410.0
2017-04-05 11:30:00,20.02,20.1,20.0,20.1,1184925.0,20.02,20.1,20.0,20.1,1184925.0
2017-04-05 11:40:00,20.1,20.11,20.07,20.08,1571580.0,20.1,20.11,20.07,20.08,1571580.0
2017-04-05 11:50:00,20.09,20.13,20.04,20.04,1919610.0,20.09,20.13,20.04,20.04,1919610.0
2017-04-05 12:00:00,20.04,20.07,20.04,20.05,944265.0,20.04,20.07,20.04,20.05,944265.0
2017-04-05 12:10:00,20.04,20.05,20.02,20.04,577230.0,20.04,20.05,20.02,20.04,577230.0
2017-04-05 12:20:00,20.04,20.05,20.01,20.02,700425.0,20.04,20.05,20.01,20.02,700425.0
2017-04-05 12:30:00,20.01,20.04,20.01,20.04,758640.0,20.01,20.04,20.01,20.04,758640.0
2017-04-05 12:40:00,20.04,20.06,20.01,20.05,692700.0,20.04,20.06,20.01,20.05,692700.0
2017-04-05 12:50:00,20.06,20.1,20.05,20.1,1238970.0,20.06,20.1,20.05,20.1,1238970.0
2017-04-05 13:00:00,20.09,20.15,20.09,20.14,2043840.0,20.09,20.15,20.09,20.14,2043840.0
2017-04-05 13:10:00,20.14,20.19,20.13,20.17,1417500.0,20.14,20.19,20.13,20.17,1417500.0
2017-04-05 13:20:00,20.18,20.21,20.17,20.18,1773435.0,20.18,20.21,20.17,20.18,1773435.0
2017-04-05 13:30:00,20.18,20.23,20.17,20.22,1405575.0,20.18,20.23,20.17,20.22,1405575.0
2017-04-05 13:40:00,20.22,20.31,20.21,20.31,2938365.0,20.22,20.31,20.21,20.31,2938365.0
2017-04-05 13:50:00,20.31,20.33,20.27,20.28,1966050.0,20.31,20.33,20.27,20.28,1966050.0
2017-04-05 14:00:00,20.28,20.28,20.22,20.24,1545210.0,20.28,20.28,20.22,20.24,1545210.0
2017-04-05 14:10:00,20.25,20.28,20.22,20.25,879270.0,20.25,20.28,20.22,20.25,879270.0
2017-04-05 14:20:00,20.25,20.26,20.22,20.24,663600.0,20.25,20.26,20.22,20.24,663600.0
2017-04-05 14:30:00,20.24,20.25,20.13,20.14,2001885.0,20.24,20.25,20.13,20.14,2001885.0
2017-04-05 14:40:00,20.14,20.14,20.08,20.09,1921710.0,20.14,20.14,20.08,20.09,1921710.0
2017-04-05 14:50:00,20.09,20.12,20.05,20.06,1791825.0,20.09,20.12,20.05,20.06,1791825.0
2017-04-05 15:00:00,20.05,20.1,20.04,20.04,1277940.0,20.05,20.1,20.04,20.04,1277940.0
2017-04-05 15:10:00,20.04,20.06,19.96,19.99,2711685.0,20.04,20.06,19.96,19.99,2711685.0
2017-04-05 15:20:00,19.99,19.99,19.78,19.83,5190435.0,19.99,19.99,19.78,19.83,5190435.0
2017-04-05 15:30:00,19.81,19.83,19.62,19.68,6617535.0,19.81,19.83,19.62,19.68,6617535.0
2017-04-05 15:40:00,19.68,19.74,19.61,19.64,5064300.0,19.68,19.74,19.61,19.64,5064300.0
2017-04-05 15:50:00,19.64,19.7,19.62,19.67,5659515.0,19.64,19.7,19.62,19.67,5659515.0
2017-04-06 09:30:00,19.79,19.92,19.67,19.9,7895100.0,19.79,19.92,19.67,19.9,7895100.0
2017-04-06 09:40:00,19.9,19.9,19.61,19.65,5307525.0,19.9,19.9,19.61,19.65,5307525.0
2017-04-06 09:50:00,19.67,19.84,19.66,19.82,3577755.0,19.67,19.84,19.66,19.82,3577755.0
2017-04-06 10:00:00,19.82,19.89,19.77,19.89,2627880.0,19.82,19.89,19.77,19.89,2627880.0
2017-04-06 10:10:00,19.89,19.92,19.78,19.83,3110880.0,19.89,19.92,19.78,19.83,3110880.0
2017-04-06 10:20:00,19.83,19.97,19.82,19.96,2782980.0,19.83,19.97,19.82,19.96,2782980.0
2017-04-06 10:30:00,19.96,19.98,19.9,19.93,2092365.0,19.96,19.98,19.9,19.93,2092365.0
2017-04-06 10:40:00,19.94,19.95,19.87,19.94,1598910.0,19.94,19.95,19.87,19.94,1598910.0
2017-04-06 10:50:00,19.95,19.99,19.92,19.96,1965420.0,19.95,19.99,19.92,19.96,1965420.0
2017-04-06 11:00:00,19.97,20.06,19.95,20.0,3127515.0,19.97,20.06,19.95,20.0,3127515.0
2017-04-06 11:10:00,20.01,20.03,19.98,20.0,1505730.0,20.01,20.03,19.98,20.0,1505730.0
2017-04-06 11:20:00,20.0,20.12,20.0,20.12,3159885.0,20.0,20.12,20.0,20.12,3159885.0
2017-04-06 11:30:00,20.12,20.13,20.04,20.04,1568670.0,20.12,20.13,20.04,20.04,1568670.0
2017-04-06 11:40:00,20.04,20.04,19.95,19.98,1933005.0,20.04,20.04,19.95,19.98,1933005.0
2017-04-06 11:50:00,19.98,19.99,19.93,19.99,1519650.0,19.98,19.99,19.93,19.99,1519650.0
2017-04-06 12:00:00,19.99,20.01,19.97,19.99,1246365.0,19.99,20.01,19.97,19.99,1246365.0
2017-04-06 12:10:00,19.98,20.02,19.9,19.92,1289025.0,19.98,20.02,19.9,19.92,1289025.0
2017-04-06 12:20:00,19.92,19.96,19.91,19.94,605205.0,19.92,19.96,19.91,19.94,605205.0
2017-04-06 12:30:00,19.95,19.96,19.91,19.96,961695.0,19.95,19.96,19.91,19.96,961695.0
2017-04-06 12:40:00,19.96,19.97,19.91,19.92,646395.0,19.96,19.97,19.91,19.92,646395.0
2017-04-06 12:50:00,19.92,19.96,19.91,19.94,563535.0,19.92,19.96,19.91,19.94,563535.0
2017-04-06 13:00:00,19.94,19.94,19.83,19.84,1471560.0,19.94,19.94,19.83,19.84,1471560.0
2017-04-06 13:10:00,19.85,19.86,19.79,19.81,2203020.0,19.85,19.86,19.79,19.81,2203020.0
2017-04-06 13:20:00,19.81,19.84,19.8,19.81,989340.0,19.81,19.84,19.8,19.81,989340.0
2017-04-06 13:30:00,19.82,19.91,19.81,19.87,947595.0,19.82,19.91,19.81,19.87,947595.0
2017-04-06 13:40:00,19.87,19.97,19.87,19.95,1631850.0,19.87,19.97,19.87,19.95,1631850.0
2017-04-06 13:50:00,19.95,19.97,19.92,19.94,1140855.0,19.95,19.97,19.92,19.94,1140855.0
2017-04-06 14:00:00,19.94,19.96,19.93,19.95,637725.0,19.94,19.96,19.93,19.95,637725.0
2017-04-06 14:10:00,19.95,19.96,19.94,19.95,573885.0,19.95,19.96,19.94,19.95,573885.0
2017-04-06 14:20:00,19.96,19.96,19.89,19.91,754860.0,19.96,19.96,19.89,19.91,754860.0
2017-04-06 14:30:00,19.91,19.92,19.89,19.9,633855.0,19.91,19.92,19.89,19.9,633855.0
2017-04-06 14:40:00,19.9,19.92,19.81,19.82,690240.0,19.9,19.92,19.81,19.82,690240.0
2017-04-06 14:50:00,19.82,19.87,19.81,19.83,884685.0,19.82,19.87,19.81,19.83,884685.0
2017-04-06 15:00:00,19.83,19.86,19.81,19.84,858570.0,19.83,19.86,19.81,19.84,858570.0
2017-04-06 15:10:00,19.84,19.89,19.84,19.88,956130.0,19.84,19.89,19.84,19.88,956130.0
2017-04-06 15:20:00,19.88,19.88,19.83,19.85,646545.0,19.88,19.88,19.83,19.85,646545.0
2017-04-06 15:30:00,19.85,19.87,19.84,19.87,681735.0,19.85,19.87,19.84,19.87,681735.0
2017-04-06 15:40:00,19.87,19.89,19.85,19.88,1138185.0,19.87,19.89,19.85,19.88,1138185.0
2017-04-06 15:50:00,19.88,19.93,19.88,19.91,2886615.0,19.88,19.93,19.88,19.91,2886615.0
2017-04-07 09:30:00,19.83,20.01,19.81,19.96,5143740.0,19.83,20.01,19.81,19.96,5143740.0
2017-04-07 09:40:00,19.97,20.07,19.96,20.04,4160175.0,19.97,20.07,19.96,20.04,4160175.0
2017-04-07 09:50:00,20.04,20.05,19.84,19.9,3476490.0,20.04,20.05,19.84,19.9,3476490.0
2017-04-07 10:00:00,19.9,20.03,19.87,20.02,3164670.0,19.9,20.03,19.87,20.02,3164670.0
2017-04-07 10:10:00,20.02,20.12,19.99,20.02,3915540.0,20.02,20.12,19.99,20.02,3915540.0
2017-04-07 10:20:00,20.01,20.08,20.01,20.05,1588635.0,20.01,20.08,20.01,20.05,1588635.0
2017-04-07 10:30:00,20.05,20.08,20.02,20.02,1358445.0,20.05,20.08,20.02,20.02,1358445.0
2017-04-07 10:40:00,20.02,20.04,19.99,20.03,1283670.0,20.02,20.04,19.99,20.03,1283670.0
2017-04-07 10:50:00,20.04,20.07,20.01,20.04,1485420.0,20.04,20.07,20.01,20.04,1485420.0
2017-04-07 11:00:00,20.04,20.13,20.02,20.12,2245125.0,20.04,20.13,20.02,20.12,2245125.0
2017-04-07 11:10:00,20.11,20.12,20.05,20.08,1660830.0,20.11,20.12,20.05,20.08,1660830.0
2017-04-07 11:20:00,20.08,20.13,20.07,20.09,1336770.0,20.08,20.13,20.07,20.09,1336770.0
2017-04-07 11:30:00,20.09,20.1,20.05,20.07,900300.0,20.09,20.1,20.05,20.07,900300.0
2017-04-07 11:40:00,20.07,20.09,20.06,20.09,617460.0,20.07,20.09,20.06,20.09,617460.0
2017-04-07 11:50:00,20.08,20.08,20.03,20.04,1017105.0,20.08,20.08,20.03,20.04,1017105.0
2017-04-07 12:00:00,20.04,20.06,20.03,20.05,439485.0,20.04,20.06,20.03,20.05,439485.0
2017-04-07 12:10:00,20.04,20.07,20.04,20.07,658155.0,20.04,20.07,20.04,20.07,658155.0
2017-04-07 12:20:00,20.07,20.08,20.06,20.06,587145.0,20.07,20.08,20.06,20.06,587145.0
2017-04-07 12:30:00,20.06,20.1,20.06,20.09,691245.0,20.06,20.1,20.06,20.09,691245.0
2017-04-07 12:40:00,20.1,20.11,20.08,20.11,551070.0,20.1,20.11,20.08,20.11,551070.0
2017-04-07 12:50:00,20.1,20.18,20.1,20.17,2124855.0,20.1,20.18,20.1,20.17,2124855.0
2017-04-07 13:00:00,20.17,20.18,20.13,20.14,1079175.0,20.17,20.18,20.13,20.14,1079175.0
2017-04-07 13:10:00,20.15,20.15,20.11,20.14,648540.0,20.15,20.15,20.11,20.14,648540.0
2017-04-07 13:20:00,20.14,20.14,20.12,20.14,491940.0,20.14,20.14,20.12,20.14,491940.0
2017-04-07 13:30:00,20.14,20.16,20.08,20.11,625290.0,20.14,20.16,20.08,20.11,625290.0
2017-04-07 13:40:00,20.1,20.12,20.08,20.1,393210.0,20.1,20.12,20.08,20.1,393210.0
2017-04-07 13:50:00,20.1,20.1,20.06,20.07,777090.0,20.1,20.1,20.06,20.07,777090.0
2017-04-07 14:00:00,20.08,20.11,20.07,20.09,343335.0,20.08,20.11,20.07,20.09,343335.0
2017-04-07 14:10:00,20.09,20.1,20.08,20.09,394950.0,20.09,20.1,20.08,20.09,394950.0
2017-04-07 14:20:00,20.1,20.13,20.1,20.11,786360.0,20.1,20.13,20.1,20.11,786360.0
2017-04-07 14:30:00,20.11,20.15,20.1,20.13,604770.0,20.11,20.15,20.1,20.13,604770.0
2017-04-07 14:40:00,20.13,20.14,20.1,20.12,533085.0,20.13,20.14,20.1,20.12,533085.0
2017-04-07 14:50:00,20.12,20.12,20.05,20.07,857175.0,20.12,20.12,20.05,20.07,857175.0
2017-04-07 15:00:00,20.06,20.09,20.06,20.08,564885.0,20.06,20.09,20.06,20.08,564885.0
2017-04-07 15:10:00,20.07,20.11,20.07,20.1,640635.0,20.07,20.11,20.07,20.1,640635.0
2017-04-07 15:20:00,20.1,20.11,20.08,20.09,676995.0,20.1,20.11,20.08,20.09,676995.0
2017-04-07 15:30:00,20.09,20.1,20.06,20.08,1251870.0,20.09,20.1,20.06,20.08,1251870.0
2017-04-07 15:40:00,20.08,20.12,20.08,20.1,1033125.0,20.08,20.12,20.08,20.1,1033125.0
2017-04-07 15:50:00,20.1,20.17,20.1,20.17,4529925.0,20.1,20.17,20.1,20.17,4529925.0
2017-04-10 09:30:00,20.61,20.85,20.58,20.79,14781165.0,20.61,20.85,20.58,20.79,14781165.0
2017-04-10 09:40:00,20.79,20.9,20.71,20.88,9047820.0,20.79,20.9,20.71,20.88,9047820.0
2017-04-10 09:50:00,20.88,20.92,20.79,20.84,4508865.0,20.88,20.92,20.79,20.84,4508865.0
2017-04-10 10:00:00,20.84,20.86,20.73,20.77,3859005.0,20.84,20.86,20.73,20.77,3859005.0
2017-04-10 10:10:00,20.77,20.8,20.68,20.7,4236390.0,20.77,20.8,20.68,20.7,4236390.0
2017-04-10 10:20:00,20.7,20.84,20.68,20.8,3416400.0,20.7,20.84,20.68,20.8,3416400.0
2017-04-10 10:30:00,20.79,20.83,20.75,20.77,1764945.0,20.79,20.83,20.75,20.77,1764945.0
2017-04-10 10:40:00,20.77,20.8,20.74,20.8,1455645.0,20.77,20.8,20.74,20.8,1455645.0
2017-04-10 10:50:00,20.8,20.82,20.75,20.75,1378530.0,20.8,20.82,20.75,20.75,1378530.0
2017-04-10 11:00:00,20.75,20.77,20.72,20.76,1585605.0,20.75,20.77,20.72,20.76,1585605.0
2017-04-10 11:10:00,20.76,20.77,20.72,20.75,1121025.0,20.76,20.77,20.72,20.75,1121025.0
2017-04-10 11:20:00,20.74,20.81,20.73,20.78,1738440.0,20.74,20.81,20.73,20.78,1738440.0
2017-04-10 11:30:00,20.78,20.81,20.75,20.78,1385550.0,20.78,20.81,20.75,20.78,1385550.0
2017-04-10 11:40:00,20.79,20.83,20.77,20.81,1954380.0,20.79,20.83,20.77,20.81,1954380.0
2017-04-10 11:50:00,20.81,20.81,20.74,20.76,1443075.0,20.81,20.81,20.74,20.76,1443075.0
2017-04-10 12:00:00,20.75,20.77,20.7,20.74,1593585.0,20.75,20.77,20.7,20.74,1593585.0
2017-04-10 12:10:00,20.73,20.74,20.66,20.69,2779995.0,20.73,20.74,20.66,20.69,2779995.0
2017-04-10 12:20:00,20.68,20.7,20.62,20.66,3020460.0,20.68,20.7,20.62,20.66,3020460.0
2017-04-10 12:30:00,20.67,20.71,20.64,20.66,1929105.0,20.67,20.71,20.64,20.66,1929105.0
2017-04-10 12:40:00,20.65,20.71,20.65,20.68,1047270.0,20.65,20.71,20.65,20.68,1047270.0
2017-04-10 12:50:00,20.69,20.69,20.64,20.68,1676085.0,20.69,20.69,20.64,20.68,1676085.0
2017-04-10 13:00:00,20.68,20.76,20.68,20.75,1829250.0,20.68,20.76,20.68,20.75,1829250.0
2017-04-10 13:10:00,20.75,20.81,20.73,20.78,2483685.0,20.75,20.81,20.73,20.78,2483685.0
2017-04-10 13:20:00,20.78,20.79,20.75,20.78,1401240.0,20.78,20.79,20.75,20.78,1401240.0
2017-04-10 13:30:00,20.78,20.8,20.77,20.78,846390.0,20.78,20.8,20.77,20.78,846390.0
2017-04-10 13:40:00,20.78,20.84,20.77,20.84,1589400.0,20.78,20.84,20.77,20.84,1589400.0
2017-04-10 13:50:00,20.83,20.86,20.82,20.83,1945350.0,20.83,20.86,20.82,20.83,1945350.0
2017-04-10 14:00:00,20.83,20.84,20.76,20.76,1659870.0,20.83,20.84,20.76,20.76,1659870.0
2017-04-10 14:10:00,20.76,20.78,20.75,20.77,889605.0,20.76,20.78,20.75,20.77,889605.0
2017-04-10 14:20:00,20.77,20.78,20.74,20.75,719775.0,20.77,20.78,20.74,20.75,719775.0
2017-04-10 14:30:00,20.75,20.78,20.73,20.77,872925.0,20.75,20.78,20.73,20.77,872925.0
2017-04-10 14:40:00,20.76,20.85,20.76,20.82,1683900.0,20.76,20.85,20.76,20.82,1683900.0
2017-04-10 14:50:00,20.83,20.86,20.83,20.85,1269735.0,20.83,20.86,20.83,20.85,1269735.0
2017-04-10 15:00:00,20.85,20.85,20.81,20.82,983955.0,20.85,20.85,20.81,20.82,983955.0
2017-04-10 15:10:00,20.82,20.84,20.81,20.82,928845.0,20.82,20.84,20.81,20.82,928845.0
2017-04-10 15:20:00,20.82,20.82,20.75,20.82,1599345.0,20.82,20.82,20.75,20.82,1599345.0
2017-04-10 15:30:00,20.82,20.86,20.81,20.85,1897110.0,20.82,20.86,20.81,20.85,1897110.0
2017-04-10 15:40:00,20.84,20.85,20.79,20.8,1612905.0,20.84,20.85,20.79,20.8,1612905.0
2017-04-10 15:50:00,20.8,20.84,20.8,20.83,4118385.0,20.8,20.84,20.8,20.83,4118385.0
2017-04-11 09:30:00,20.89,20.9,20.74,20.8,7154385.0,20.89,20.9,20.74,20.8,7154385.0
2017-04-11 09:40:00,20.81,20.81,20.61,20.65,5743755.0,20.81,20.81,20.61,20.65,5743755.0
2017-04-11 09:50:00,20.64,20.68,20.54,20.62,4826250.0,20.64,20.68,20.54,20.62,4826250.0
2017-04-11 10:00:00,20.62,20.64,20.55,20.59,3026235.0,20.62,20.64,20.55,20.59,3026235.0
2017-04-11 10:10:00,20.58,20.68,20.49,20.51,3711930.0,20.58,20.68,20.49,20.51,3711930.0
2017-04-11 10:20:00,20.51,20.51,20.37,20.45,4030860.0,20.51,20.51,20.37,20.45,4030860.0
2017-04-11 10:30:00,20.45,20.53,20.41,20.51,2578545.0,20.45,20.53,20.41,20.51,2578545.0
2017-04-11 10:40:00,20.51,20.54,20.44,20.45,2128950.0,20.51,20.54,20.44,20.45,2128950.0
2017-04-11 10:50:00,20.45,20.46,20.37,20.42,2261940.0,20.45,20.46,20.37,20.42,2261940.0
2017-04-11 11:00:00,20.42,20.51,20.37,20.44,1602645.0,20.42,20.51,20.37,20.44,1602645.0
2017-04-11 11:10:00,20.45,20.5,20.43,20.45,1644960.0,20.45,20.5,20.43,20.45,1644960.0
2017-04-11 11:20:00,20.45,20.47,20.4,20.4,1551585.0,20.45,20.47,20.4,20.4,1551585.0
2017-04-11 11:30:00,20.41,20.47,20.4,20.46,1835145.0,20.41,20.47,20.4,20.46,1835145.0
2017-04-11 11:40:00,20.46,20.51,20.42,20.51,1310730.0,20.46,20.51,20.42,20.51,1310730.0
2017-04-11 11:50:00,20.5,20.59,20.48,20.55,2511825.0,20.5,20.59,20.48,20.55,2511825.0
2017-04-11 12:00:00,20.55,20.62,20.54,20.6,1714185.0,20.55,20.62,20.54,20.6,1714185.0
2017-04-11 12:10:00,20.6,20.67,20.59,20.66,2345040.0,20.6,20.67,20.59,20.66,2345040.0
2017-04-11 12:20:00,20.66,20.71,20.63,20.65,2029995.0,20.66,20.71,20.63,20.65,2029995.0
2017-04-11 12:30:00,20.65,20.67,20.62,20.65,1152195.0,20.65,20.67,20.62,20.65,1152195.0
2017-04-11 12:40:00,20.65,20.66,20.6,20.61,660495.0,20.65,20.66,20.6,20.61,660495.0
2017-04-11 12:50:00,20.61,20.68,20.61,20.65,782145.0,20.61,20.68,20.61,20.65,782145.0
2017-04-11 13:00:00,20.65,20.7,20.65,20.66,828825.0,20.65,20.7,20.65,20.66,828825.0
2017-04-11 13:10:00,20.65,20.67,20.61,20.64,909930.0,20.65,20.67,20.61,20.64,909930.0
2017-04-11 13:20:00,20.64,20.66,20.62,20.64,498150.0,20.64,20.66,20.62,20.64,498150.0
2017-04-11 13:30:00,20.64,20.68,20.63,20.66,803985.0,20.64,20.68,20.63,20.66,803985.0
2017-04-11 13:40:00,20.66,20.66,20.59,20.6,870780.0,20.66,20.66,20.59,20.6,870780.0
2017-04-11 13:50:00,20.6,20.66,20.6,20.65,895860.0,20.6,20.66,20.6,20.65,895860.0
2017-04-11 14:00:00,20.65,20.65,20.62,20.63,536460.0,20.65,20.65,20.62,20.63,536460.0
2017-04-11 14:10:00,20.63,20.63,20.55,20.6,920325.0,20.63,20.63,20.55,20.6,920325.0
2017-04-11 14:20:00,20.59,20.61,20.58,20.6,420165.0,20.59,20.61,20.58,20.6,420165.0
2017-04-11 14:30:00,20.6,20.64,20.6,20.62,544905.0,20.6,20.64,20.6,20.62,544905.0
2017-04-11 14:40:00,20.62,20.62,20.57,20.6,597135.0,20.62,20.62,20.57,20.6,597135.0
2017-04-11 14:50:00,20.6,20.66,20.59,20.62,858945.0,20.6,20.66,20.59,20.62,858945.0
2017-04-11 15:00:00,20.62,20.63,20.59,20.61,491610.0,20.62,20.63,20.59,20.61,491610.0
2017-04-11 15:10:00,20.61,20.62,20.54,20.56,1134135.0,20.61,20.62,20.54,20.56,1134135.0
2017-04-11 15:20:00,20.56,20.58,20.55,20.57,629865.0,20.56,20.58,20.55,20.57,629865.0
2017-04-11 15:30:00,20.57,20.59,20.56,20.56,838785.0,20.57,20.59,20.56,20.56,838785.0
2017-04-11 15:40:00,20.56,20.57,20.55,20.56,1200840.0,20.56,20.57,20.55,20.56,1200840.0
2017-04-11 15:50:00,20.57,20.6,20.55,20.58,3345090.0,20.57,20.6,20.55,20.58,3345090.0
2017-04-12 09:30:00,20.42,20.55,20.37,20.51,4456665.0,20.42,20.55,20.37,20.51,4456665.0
2017-04-12 09:40:00,20.52,20.56,20.47,20.51,2411415.0,20.52,20.56,20.47,20.51,2411415.0
2017-04-12 09:50:00,20.51,20.52,20.4,20.43,2476860.0,20.51,20.52,20.4,20.43,2476860.0
2017-04-12 10:00:00,20.44,20.45,20.37,20.42,2089770.0,20.44,20.45,20.37,20.42,2089770.0
2017-04-12 10:10:00,20.42,20.51,20.39,20.49,1432335.0,20.42,20.51,20.39,20.49,1432335.0
2017-04-12 10:20:00,20.49,20.49,20.38,20.38,1066170.0,20.49,20.49,20.38,20.38,1066170.0
2017-04-12 10:30:00,20.39,20.44,20.39,20.43,809490.0,20.39,20.44,20.39,20.43,809490.0
2017-04-12 10:40:00,20.42,20.43,20.38,20.4,925830.0,20.42,20.43,20.38,20.4,925830.0
2017-04-12 10:50:00,20.39,20.42,20.37,20.38,1072395.0,20.39,20.42,20.37,20.38,1072395.0
2017-04-12 11:00:00,20.38,20.4,20.31,20.37,2389095.0,20.38,20.4,20.31,20.37,2389095.0
2017-04-12 11:10:00,20.37,20.38,20.34,20.35,595740.0,20.37,20.38,20.34,20.35,595740.0
2017-04-12 11:20:00,20.35,20.39,20.28,20.29,1828620.0,20.35,20.39,20.28,20.29,1828620.0
2017-04-12 11:30:00,20.29,20.3,20.18,20.2,2305215.0,20.29,20.3,20.18,20.2,2305215.0
2017-04-12 11:40:00,20.2,20.23,20.09,20.1,2616510.0,20.2,20.23,20.09,20.1,2616510.0
2017-04-12 11:50:00,20.11,20.22,20.1,20.21,3045465.0,20.11,20.22,20.1,20.21,3045465.0
2017-04-12 12:00:00,20.22,20.23,20.14,20.16,1321125.0,20.22,20.23,20.14,20.16,1321125.0
2017-04-12 12:10:00,20.16,20.19,20.13,20.14,1330965.0,20.16,20.19,20.13,20.14,1330965.0
2017-04-12 12:20:00,20.13,20.22,20.13,20.2,811620.0,20.13,20.22,20.13,20.2,811620.0
2017-04-12 12:30:00,20.21,20.22,20.12,20.12,948105.0,20.21,20.22,20.12,20.12,948105.0
2017-04-12 12:40:00,20.12,20.17,20.12,20.15,1213800.0,20.12,20.17,20.12,20.15,1213800.0
2017-04-12 12:50:00,20.15,20.15,20.09,20.12,960645.0,20.15,20.15,20.09,20.12,960645.0
2017-04-12 13:00:00,20.12,20.17,20.12,20.16,731130.0,20.12,20.17,20.12,20.16,731130.0
2017-04-12 13:10:00,20.15,20.19,20.15,20.17,600885.0,20.15,20.19,20.15,20.17,600885.0
2017-04-12 13:20:00,20.17,20.17,20.12,20.15,606960.0,20.17,20.17,20.12,20.15,606960.0
2017-04-12 13:30:00,20.15,20.17,20.11,20.17,980880.0,20.15,20.17,20.11,20.17,980880.0
2017-04-12 13:40:00,20.18,20.18,20.12,20.13,852960.0,20.18,20.18,20.12,20.13,852960.0
2017-04-12 13:50:00,20.14,20.21,20.13,20.2,989805.0,20.14,20.21,20.13,20.2,989805.0
2017-04-12 14:00:00,20.2,20.21,20.13,20.13,872130.0,20.2,20.21,20.13,20.13,872130.0
2017-04-12 14:10:00,20.13,20.15,20.04,20.09,2437650.0,20.13,20.15,20.04,20.09,2437650.0
2017-04-12 14:20:00,20.09,20.1,20.06,20.09,1262115.0,20.09,20.1,20.06,20.09,1262115.0
2017-04-12 14:30:00,20.09,20.12,20.02,20.02,2018520.0,20.09,20.12,20.02,20.02,2018520.0
2017-04-12 14:40:00,20.01,20.04,19.94,19.98,3105975.0,20.01,20.04,19.94,19.98,3105975.0
2017-04-12 14:50:00,19.99,19.99,19.93,19.95,2960820.0,19.99,19.99,19.93,19.95,2960820.0
2017-04-12 15:00:00,19.96,19.96,19.91,19.92,1931790.0,19.96,19.96,19.91,19.92,1931790.0
2017-04-12 15:10:00,19.93,19.96,19.83,19.84,3255660.0,19.93,19.96,19.83,19.84,3255660.0
2017-04-12 15:20:00,19.84,19.91,19.81,19.83,2864730.0,19.84,19.91,19.81,19.83,2864730.0
2017-04-12 15:30:00,19.84,19.86,19.78,19.79,2839995.0,19.84,19.86,19.78,19.79,2839995.0
2017-04-12 15:40:00,19.79,19.83,19.75,19.8,3746820.0,19.79,19.83,19.75,19.8,3746820.0
2017-04-12 15:50:00,19.81,19.84,19.77,19.79,7249230.0,19.81,19.84,19.77,19.79,7249230.0
2017-04-13 09:30:00,19.78,19.91,19.69,19.9,7493490.0,19.78,19.91,19.69,19.9,7493490.0
2017-04-13 09:40:00,19.9,20.0,19.84,19.85,6395850.0,19.9,20.0,19.84,19.85,6395850.0
2017-04-13 09:50:00,19.86,19.89,19.77,19.86,4089240.0,19.86,19.89,19.77,19.86,4089240.0
2017-04-13 10:00:00,19.85,19.93,19.83,19.89,3539385.0,19.85,19.93,19.83,19.89,3539385.0
2017-04-13 10:10:00,19.89,19.9,19.82,19.87,2323695.0,19.89,19.9,19.82,19.87,2323695.0
2017-04-13 10:20:00,19.87,19.91,19.83,19.84,2661690.0,19.87,19.91,19.83,19.84,2661690.0
2017-04-13 10:30:00,19.84,19.87,19.82,19.85,1900170.0,19.84,19.87,19.82,19.85,1900170.0
2017-04-13 10:40:00,19.85,19.92,19.84,19.88,1835295.0,19.85,19.92,19.84,19.88,1835295.0
2017-04-13 10:50:00,19.87,20.0,19.87,19.94,2803995.0,19.87,20.0,19.87,19.94,2803995.0
2017-04-13 11:00:00,19.95,20.03,19.94,20.01,2579370.0,19.95,20.03,19.94,20.01,2579370.0
2017-04-13 11:10:00,20.01,20.04,19.98,19.99,1590975.0,20.01,20.04,19.98,19.99,1590975.0
2017-04-13 11:20:00,19.99,20.09,19.99,20.07,2138985.0,19.99,20.09,19.99,20.07,2138985.0
2017-04-13 11:30:00,20.07,20.14,20.07,20.12,2616285.0,20.07,20.14,20.07,20.12,2616285.0
2017-04-13 11:40:00,20.11,20.13,20.06,20.07,1506930.0,20.11,20.13,20.06,20.07,1506930.0
2017-04-13 11:50:00,20.07,20.11,20.06,20.07,1142475.0,20.07,20.11,20.06,20.07,1142475.0
2017-04-13 12:00:00,20.07,20.07,19.99,20.01,1617615.0,20.07,20.07,19.99,20.01,1617615.0
2017-04-13 12:10:00,20.01,20.05,20.0,20.04,1012845.0,20.01,20.05,20.0,20.04,1012845.0
2017-04-13 12:20:00,20.03,20.04,19.94,19.96,1127115.0,20.03,20.04,19.94,19.96,1127115.0
2017-04-13 12:30:00,19.96,19.99,19.95,19.98,570885.0,19.96,19.99,19.95,19.98,570885.0
2017-04-13 12:40:00,19.98,19.98,19.91,19.93,846240.0,19.98,19.98,19.91,19.93,846240.0
2017-04-13 12:50:00,19.93,19.95,19.91,19.93,1207890.0,19.93,19.95,19.91,19.93,1207890.0
2017-04-13 13:00:00,19.93,19.93,19.84,19.87,2825715.0,19.93,19.93,19.84,19.87,2825715.0
2017-04-13 13:10:00,19.87,19.9,19.83,19.89,1717035.0,19.87,19.9,19.83,19.89,1717035.0
2017-04-13 13:20:00,19.89,19.93,19.88,19.92,1296195.0,19.89,19.93,19.88,19.92,1296195.0
2017-04-13 13:30:00,19.93,19.98,19.92,19.97,1211385.0,19.93,19.98,19.92,19.97,1211385.0
2017-04-13 13:40:00,19.97,19.98,19.91,19.93,1135635.0,19.97,19.98,19.91,19.93,1135635.0
2017-04-13 13:50:00,19.93,20.13,19.91,20.12,7668270.0,19.93,20.13,19.91,20.12,7668270.0
2017-04-13 14:00:00,20.11,20.19,20.09,20.11,7578480.0,20.11,20.19,20.09,20.11,7578480.0
2017-04-13 14:10:00,20.11,20.26,20.11,20.25,5029590.0,20.11,20.26,20.11,20.25,5029590.0
2017-04-13 14:20:00,20.24,20.38,20.24,20.32,8415525.0,20.24,20.38,20.24,20.32,8415525.0
2017-04-13 14:30:00,20.31,20.44,20.31,20.42,4958040.0,20.31,20.44,20.31,20.42,4958040.0
2017-04-13 14:40:00,20.43,20.49,20.36,20.38,6193230.0,20.43,20.49,20.36,20.38,6193230.0
2017-04-13 14:50:00,20.38,20.39,20.33,20.38,2950365.0,20.38,20.39,20.33,20.38,2950365.0
2017-04-13 15:00:00,20.39,20.43,20.36,20.39,1907175.0,20.39,20.43,20.36,20.39,1907175.0
2017-04-13 15:10:00,20.39,20.41,20.3,20.32,3544905.0,20.39,20.41,20.3,20.32,3544905.0
2017-04-13 15:20:00,20.32,20.34,20.3,20.33,1966125.0,20.32,20.34,20.3,20.33,1966125.0
2017-04-13 15:30:00,20.33,20.34,20.21,20.22,4016010.0,20.33,20.34,20.21,20.22,4016010.0
2017-04-13 15:40:00,20.22,20.27,20.21,20.24,2677905.0,20.22,20.27,20.21,20.24,2677905.0
2017-04-13 15:50:00,20.24,20.32,20.22,20.29,5234775.0,20.24,20.32,20.22,20.29,5234775.0
2017-04-17 09:30:00,20.18,20.27,19.91,19.94,7512390.0,20.18,20.27,19.91,19.94,7512390.0
2017-04-17 09:40:00,19.96,20.05,19.92,19.98,4676745.0,19.96,20.05,19.92,19.98,4676745.0
2017-04-17 09:50:00,19.98,20.06,19.98,20.04,2239425.0,19.98,20.06,19.98,20.04,2239425.0
2017-04-17 10:00:00,20.03,20.05,19.98,20.02,1803570.0,20.03,20.05,19.98,20.02,1803570.0
2017-04-17 10:10:00,20.01,20.16,20.01,20.14,2383065.0,20.01,20.16,20.01,20.14,2383065.0
2017-04-17 10:20:00,20.13,20.15,20.04,20.09,1531200.0,20.13,20.15,20.04,20.09,1531200.0
2017-04-17 10:30:00,20.09,20.12,20.01,20.03,955785.0,20.09,20.12,20.01,20.03,955785.0
2017-04-17 10:40:00,20.04,20.09,20.02,20.04,791880.0,20.04,20.09,20.02,20.04,791880.0
2017-04-17 10:50:00,20.05,20.09,20.04,20.06,712545.0,20.05,20.09,20.04,20.06,712545.0
2017-04-17 11:00:00,20.06,20.1,20.05,20.09,972045.0,20.06,20.1,20.05,20.09,972045.0
2017-04-17 11:10:00,20.09,20.11,20.07,20.1,790395.0,20.09,20.11,20.07,20.1,790395.0
2017-04-17 11:20:00,20.1,20.19,20.1,20.19,1584480.0,20.1,20.19,20.1,20.19,1584480.0
2017-04-17 11:30:00,20.2,20.2,20.15,20.17,1367895.0,20.2,20.2,20.15,20.17,1367895.0
2017-04-17 11:40:00,20.17,20.17,20.12,20.16,799875.0,20.17,20.17,20.12,20.16,799875.0
2017-04-17 11:50:00,20.16,20.18,20.15,20.17,774780.0,20.16,20.18,20.15,20.17,774780.0
2017-04-17 12:00:00,20.17,20.17,20.12,20.13,570795.0,20.17,20.17,20.12,20.13,570795.0
2017-04-17 12:10:00,20.13,20.16,20.13,20.14,662175.0,20.13,20.16,20.13,20.14,662175.0
2017-04-17 12:20:00,20.14,20.15,20.1,20.11,574515.0,20.14,20.15,20.1,20.11,574515.0
2017-04-17 12:30:00,20.11,20.13,20.09,20.1,379770.0,20.11,20.13,20.09,20.1,379770.0
2017-04-17 12:40:00,20.1,20.11,20.08,20.08,328005.0,20.1,20.11,20.08,20.08,328005.0
2017-04-17 12:50:00,20.08,20.1,20.06,20.08,476670.0,20.08,20.1,20.06,20.08,476670.0
2017-04-17 13:00:00,20.08,20.09,20.05,20.05,600675.0,20.08,20.09,20.05,20.05,600675.0
2017-04-17 13:10:00,20.06,20.08,20.05,20.07,534105.0,20.06,20.08,20.05,20.07,534105.0
2017-04-17 13:20:00,20.07,20.1,20.05,20.09,3120495.0,20.07,20.1,20.05,20.09,3120495.0
2017-04-17 13:30:00,20.09,20.1,20.05,20.09,543915.0,20.09,20.1,20.05,20.09,543915.0
2017-04-17 13:40:00,20.09,20.1,20.07,20.09,361590.0,20.09,20.1,20.07,20.09,361590.0
2017-04-17 13:50:00,20.09,20.09,20.05,20.07,1539840.0,20.09,20.09,20.05,20.07,1539840.0
2017-04-17 14:00:00,20.07,20.1,20.06,20.08,696045.0,20.07,20.1,20.06,20.08,696045.0
2017-04-17 14:10:00,20.09,20.14,20.08,20.09,1300230.0,20.09,20.14,20.08,20.09,1300230.0
2017-04-17 14:20:00,20.09,20.13,20.08,20.12,450615.0,20.09,20.13,20.08,20.12,450615.0
2017-04-17 14:30:00,20.11,20.15,20.11,20.13,922065.0,20.11,20.15,20.11,20.13,922065.0
2017-04-17 14:40:00,20.13,20.15,20.1,20.11,1353360.0,20.13,20.15,20.1,20.11,1353360.0
2017-04-17 14:50:00,20.1,20.13,20.09,20.1,790890.0,20.1,20.13,20.09,20.1,790890.0
2017-04-17 15:00:00,20.1,20.11,20.09,20.11,505185.0,20.1,20.11,20.09,20.11,505185.0
2017-04-17 15:10:00,20.11,20.13,20.09,20.13,767130.0,20.11,20.13,20.09,20.13,767130.0
2017-04-17 15:20:00,20.13,20.13,20.11,20.12,930660.0,20.13,20.13,20.11,20.12,930660.0
2017-04-17 15:30:00,20.12,20.13,20.09,20.1,683820.0,20.12,20.13,20.09,20.1,683820.0
2017-04-17 15:40:00,20.1,20.11,20.08,20.1,1110135.0,20.1,20.11,20.08,20.1,1110135.0
2017-04-17 15:50:00,20.1,20.13,20.06,20.09,3191220.0,20.1,20.13,20.06,20.09,3191220.0
2017-04-18 09:30:00,19.98,20.05,19.86,20.02,4337940.0,19.98,20.05,19.86,20.02,4337940.0
2017-04-18 09:40:00,20.02,20.06,19.94,19.96,2594160.0,20.02,20.06,19.94,19.96,2594160.0
2017-04-18 09:50:00,19.95,20.02,19.94,20.02,1275075.0,19.95,20.02,19.94,20.02,1275075.0
2017-04-18 10:00:00,20.02,20.03,19.95,19.96,1474140.0,20.02,20.03,19.95,19.96,1474140.0
2017-04-18 10:10:00,19.96,19.99,19.96,19.98,2403225.0,19.96,19.99,19.96,19.98,2403225.0
2017-04-18 10:20:00,19.98,20.0,19.95,19.97,1001910.0,19.98,20.0,19.95,19.97,1001910.0
2017-04-18 10:30:00,19.98,20.01,19.97,19.99,872295.0,19.98,20.01,19.97,19.99,872295.0
2017-04-18 10:40:00,19.99,20.02,19.98,19.99,897255.0,19.99,20.02,19.98,19.99,897255.0
2017-04-18 10:50:00,19.99,20.0,19.94,19.96,1588155.0,19.99,20.0,19.94,19.96,1588155.0
2017-04-18 11:00:00,19.96,19.98,19.93,19.97,1180950.0,19.96,19.98,19.93,19.97,1180950.0
2017-04-18 11:10:00,19.97,20.01,19.97,19.98,834510.0,19.97,20.01,19.97,19.98,834510.0
2017-04-18 11:20:00,19.98,20.05,19.97,20.02,1393485.0,19.98,20.05,19.97,20.02,1393485.0
2017-04-18 11:30:00,20.02,20.03,19.95,19.98,1035330.0,20.02,20.03,19.95,19.98,1035330.0
2017-04-18 11:40:00,19.99,19.99,19.97,19.98,479625.0,19.99,19.99,19.97,19.98,479625.0
2017-04-18 11:50:00,19.98,20.0,19.95,19.96,658335.0,19.98,20.0,19.95,19.96,658335.0
2017-04-18 12:00:00,19.97,19.99,19.95,19.98,1150080.0,19.97,19.99,19.95,19.98,1150080.0
2017-04-18 12:10:00,19.99,20.0,19.96,19.97,906510.0,19.99,20.0,19.96,19.97,906510.0
2017-04-18 12:20:00,19.97,19.99,19.97,19.97,242850.0,19.97,19.99,19.97,19.97,242850.0
2017-04-18 12:30:00,19.97,19.99,19.97,19.98,541200.0,19.97,19.99,19.97,19.98,541200.0
2017-04-18 12:40:00,19.99,20.0,19.97,19.97,470640.0,19.99,20.0,19.97,19.97,470640.0
2017-04-18 12:50:00,19.98,19.99,19.96,19.97,554505.0,19.98,19.99,19.96,19.97,554505.0
2017-04-18 13:00:00,19.97,19.98,19.96,19.97,443895.0,19.97,19.98,19.96,19.97,443895.0
2017-04-18 13:10:00,19.98,19.99,19.97,19.98,288885.0,19.98,19.99,19.97,19.98,288885.0
2017-04-18 13:20:00,19.98,19.99,19.97,19.99,242325.0,19.98,19.99,19.97,19.99,242325.0
2017-04-18 13:30:00,19.98,20.05,19.98,20.01,755730.0,19.98,20.05,19.98,20.01,755730.0
2017-04-18 13:40:00,20.01,20.02,19.99,20.0,529965.0,20.01,20.02,19.99,20.0,529965.0
2017-04-18 13:50:00,20.0,20.01,19.96,19.97,499770.0,20.0,20.01,19.96,19.97,499770.0
2017-04-18 14:00:00,19.97,20.0,19.96,19.97,428910.0,19.97,20.0,19.96,19.97,428910.0
2017-04-18 14:10:00,19.97,19.99,19.96,19.98,455580.0,19.97,19.99,19.96,19.98,455580.0
2017-04-18 14:20:00,19.98,19.99,19.97,19.99,423960.0,19.98,19.99,19.97,19.99,423960.0
2017-04-18 14:30:00,19.99,20.01,19.98,20.0,416265.0,19.99,20.01,19.98,20.0,416265.0
2017-04-18 14:40:00,20.0,20.01,19.97,19.99,254700.0,20.0,20.01,19.97,19.99,254700.0
2017-04-18 14:50:00,19.99,20.02,19.99,20.02,520095.0,19.99,20.02,19.99,20.02,520095.0
2017-04-18 15:00:00,20.02,20.03,19.99,20.01,874035.0,20.02,20.03,19.99,20.01,874035.0
2017-04-18 15:10:00,20.01,20.01,19.98,20.01,686625.0,20.01,20.01,19.98,20.01,686625.0
2017-04-18 15:20:00,20.01,20.02,19.99,20.01,448185.0,20.01,20.02,19.99,20.01,448185.0
2017-04-18 15:30:00,20.01,20.03,20.0,20.02,554235.0,20.01,20.03,20.0,20.02,554235.0
2017-04-18 15:40:00,20.02,20.05,20.02,20.04,964635.0,20.02,20.05,20.02,20.04,964635.0
2017-04-18 15:50:00,20.03,20.06,20.01,20.02,2129955.0,20.03,20.06,20.01,20.02,2129955.0
2017-04-19 09:30:00,20.16,20.35,20.14,20.31,5093520.0,20.16,20.35,20.14,20.31,5093520.0
2017-04-19 09:40:00,20.32,20.32,20.21,20.28,2570955.0,20.32,20.32,20.21,20.28,2570955.0
2017-04-19 09:50:00,20.28,20.44,20.28,20.36,4717905.0,20.28,20.44,20.28,20.36,4717905.0
2017-04-19 10:00:00,20.37,20.4,20.32,20.33,1777650.0,20.37,20.4,20.32,20.33,1777650.0
2017-04-19 10:10:00,20.33,20.36,20.32,20.34,1268505.0,20.33,20.36,20.32,20.34,1268505.0
2017-04-19 10:20:00,20.34,20.34,20.27,20.33,1834635.0,20.34,20.34,20.27,20.33,1834635.0
2017-04-19 10:30:00,20.33,20.35,20.31,20.34,997590.0,20.33,20.35,20.31,20.34,997590.0
2017-04-19 10:40:00,20.34,20.35,20.27,20.28,974415.0,20.34,20.35,20.27,20.28,974415.0
2017-04-19 10:50:00,20.28,20.36,20.27,20.34,1157010.0,20.28,20.36,20.27,20.34,1157010.0
2017-04-19 11:00:00,20.34,20.37,20.33,20.37,1007715.0,20.34,20.37,20.33,20.37,1007715.0
2017-04-19 11:10:00,20.37,20.41,20.35,20.41,1500750.0,20.37,20.41,20.35,20.41,1500750.0
2017-04-19 11:20:00,20.41,20.41,20.36,20.38,1087110.0,20.41,20.41,20.36,20.38,1087110.0
2017-04-19 11:30:00,20.39,20.43,20.38,20.4,1026060.0,20.39,20.43,20.38,20.4,1026060.0
2017-04-19 11:40:00,20.4,20.41,20.38,20.39,655815.0,20.4,20.41,20.38,20.39,655815.0
2017-04-19 11:50:00,20.39,20.39,20.34,20.36,872775.0,20.39,20.39,20.34,20.36,872775.0
2017-04-19 12:00:00,20.36,20.39,20.34,20.36,954060.0,20.36,20.39,20.34,20.36,954060.0
2017-04-19 12:10:00,20.35,20.37,20.33,20.36,637155.0,20.35,20.37,20.33,20.36,637155.0
2017-04-19 12:20:00,20.36,20.39,20.35,20.35,611880.0,20.36,20.39,20.35,20.35,611880.0
2017-04-19 12:30:00,20.34,20.36,20.32,20.32,709095.0,20.34,20.36,20.32,20.32,709095.0
2017-04-19 12:40:00,20.33,20.34,20.29,20.31,863010.0,20.33,20.34,20.29,20.31,863010.0
2017-04-19 12:50:00,20.31,20.34,20.29,20.31,696720.0,20.31,20.34,20.29,20.31,696720.0
2017-04-19 13:00:00,20.31,20.32,20.24,20.25,978360.0,20.31,20.32,20.24,20.25,978360.0
2017-04-19 13:10:00,20.25,20.29,20.24,20.29,746550.0,20.25,20.29,20.24,20.29,746550.0
2017-04-19 13:20:00,20.29,20.31,20.27,20.29,275775.0,20.29,20.31,20.27,20.29,275775.0
2017-04-19 13:30:00,20.29,20.31,20.28,20.31,287805.0,20.29,20.31,20.28,20.31,287805.0
2017-04-19 13:40:00,20.3,20.36,20.3,20.35,1033170.0,20.3,20.36,20.3,20.35,1033170.0
2017-04-19 13:50:00,20.35,20.36,20.33,20.33,255810.0,20.35,20.36,20.33,20.33,255810.0
2017-04-19 14:00:00,20.33,20.36,20.33,20.34,398850.0,20.33,20.36,20.33,20.34,398850.0
2017-04-19 14:10:00,20.34,20.34,20.27,20.3,573855.0,20.34,20.34,20.27,20.3,573855.0
2017-04-19 14:20:00,20.3,20.33,20.28,20.31,577980.0,20.3,20.33,20.28,20.31,577980.0
2017-04-19 14:30:00,20.31,20.34,20.3,20.32,326625.0,20.31,20.34,20.3,20.32,326625.0
2017-04-19 14:40:00,20.32,20.36,20.3,20.35,905520.0,20.32,20.36,20.3,20.35,905520.0
2017-04-19 14:50:00,20.34,20.35,20.28,20.33,1000785.0,20.34,20.35,20.28,20.33,1000785.0
2017-04-19 15:00:00,20.32,20.34,20.31,20.33,502485.0,20.32,20.34,20.31,20.33,502485.0
2017-04-19 15:10:00,20.34,20.38,20.32,20.36,1023180.0,20.34,20.38,20.32,20.36,1023180.0
2017-04-19 15:20:00,20.35,20.39,20.35,20.37,1042335.0,20.35,20.39,20.35,20.37,1042335.0
2017-04-19 15:30:00,20.37,20.38,20.34,20.35,1226010.0,20.37,20.38,20.34,20.35,1226010.0
2017-04-19 15:40:00,20.35,20.36,20.32,20.33,1372395.0,20.35,20.36,20.32,20.33,1372395.0
2017-04-19 15:50:00,20.33,20.39,20.31,20.37,3627075.0,20.33,20.39,20.31,20.37,3627075.0
2017-04-20 09:30:00,20.44,20.61,20.41,20.59,6367035.0,20.44,20.61,20.41,20.59,6367035.0
2017-04-20 09:40:00,20.6,20.6,20.47,20.5,2909055.0,20.6,20.6,20.47,20.5,2909055.0
2017-04-20 09:50:00,20.51,20.55,20.49,20.52,1480185.0,20.51,20.55,20.49,20.52,1480185.0
2017-04-20 10:00:00,20.51,20.55,20.51,20.55,1570710.0,20.51,20.55,20.51,20.55,1570710.0
2017-04-20 10:10:00,20.54,20.56,20.49,20.51,1002390.0,20.54,20.56,20.49,20.51,1002390.0
2017-04-20 10:20:00,20.51,20.53,20.39,20.41,2469255.0,20.51,20.53,20.39,20.41,2469255.0
2017-04-20 10:30:00,20.4,20.41,20.35,20.37,2043540.0,20.4,20.41,20.35,20.37,2043540.0
2017-04-20 10:40:00,20.37,20.43,20.36,20.41,1195350.0,20.37,20.43,20.36,20.41,1195350.0
2017-04-20 10:50:00,20.4,20.51,20.4,20.48,1448235.0,20.4,20.51,20.4,20.48,1448235.0
2017-04-20 11:00:00,20.47,20.49,20.44,20.46,983880.0,20.47,20.49,20.44,20.46,983880.0
2017-04-20 11:10:00,20.46,20.47,20.45,20.46,635070.0,20.46,20.47,20.45,20.46,635070.0
2017-04-20 11:20:00,20.46,20.51,20.46,20.46,1589235.0,20.46,20.51,20.46,20.46,1589235.0
2017-04-20 11:30:00,20.46,20.5,20.45,20.5,587190.0,20.46,20.5,20.45,20.5,587190.0
2017-04-20 11:40:00,20.5,20.51,20.45,20.5,686670.0,20.5,20.51,20.45,20.5,686670.0
2017-04-20 11:50:00,20.5,20.51,20.48,20.48,489435.0,20.5,20.51,20.48,20.48,489435.0
2017-04-20 12:00:00,20.49,20.51,20.49,20.5,526485.0,20.49,20.51,20.49,20.5,526485.0
2017-04-20 12:10:00,20.5,20.51,20.47,20.48,666930.0,20.5,20.51,20.47,20.48,666930.0
2017-04-20 12:20:00,20.47,20.49,20.45,20.46,508185.0,20.47,20.49,20.45,20.46,508185.0
2017-04-20 12:30:00,20.46,20.48,20.46,20.46,292965.0,20.46,20.48,20.46,20.46,292965.0
2017-04-20 12:40:00,20.46,20.49,20.46,20.48,473520.0,20.46,20.49,20.46,20.48,473520.0
2017-04-20 12:50:00,20.48,20.5,20.47,20.48,492150.0,20.48,20.5,20.47,20.48,492150.0
2017-04-20 13:00:00,20.48,20.5,20.36,20.38,3347325.0,20.48,20.5,20.36,20.38,3347325.0
2017-04-20 13:10:00,20.38,20.39,20.02,20.12,15374760.0,20.38,20.39,20.02,20.12,15374760.0
2017-04-20 13:20:00,20.11,20.25,20.05,20.2,5537880.0,20.11,20.25,20.05,20.2,5537880.0
2017-04-20 13:30:00,20.2,20.24,20.15,20.23,2350425.0,20.2,20.24,20.15,20.23,2350425.0
2017-04-20 13:40:00,20.23,20.3,20.2,20.29,2585070.0,20.23,20.3,20.2,20.29,2585070.0
2017-04-20 13:50:00,20.29,20.3,20.15,20.17,2020035.0,20.29,20.3,20.15,20.17,2020035.0
2017-04-20 14:00:00,20.17,20.26,20.17,20.23,1648890.0,20.17,20.26,20.17,20.23,1648890.0
2017-04-20 14:10:00,20.23,20.23,20.13,20.16,1951665.0,20.23,20.23,20.13,20.16,1951665.0
2017-04-20 14:20:00,20.16,20.22,20.15,20.17,947925.0,20.16,20.22,20.15,20.17,947925.0
2017-04-20 14:30:00,20.17,20.17,20.09,20.13,2218260.0,20.17,20.17,20.09,20.13,2218260.0
2017-04-20 14:40:00,20.12,20.17,20.09,20.17,1672380.0,20.12,20.17,20.09,20.17,1672380.0
2017-04-20 14:50:00,20.17,20.19,20.14,20.17,950160.0,20.17,20.19,20.14,20.17,950160.0
2017-04-20 15:00:00,20.17,20.19,20.16,20.17,994350.0,20.17,20.19,20.16,20.17,994350.0
2017-04-20 15:10:00,20.17,20.18,20.12,20.14,714510.0,20.17,20.18,20.12,20.14,714510.0
2017-04-20 15:20:00,20.14,20.16,20.11,20.15,1219230.0,20.14,20.16,20.11,20.15,1219230.0
2017-04-20 15:30:00,20.15,20.16,20.13,20.14,647040.0,20.15,20.16,20.13,20.14,647040.0
2017-04-20 15:40:00,20.14,20.2,20.14,20.18,1827390.0,20.14,20.2,20.14,20.18,1827390.0
2017-04-20 15:50:00,20.18,20.2,20.17,20.17,2558445.0,20.18,20.2,20.17,20.17,2558445.0
2017-04-21 09:30:00,20.13,20.26,20.13,20.15,4082670.0,20.13,20.26,20.13,20.15,4082670.0
2017-04-21 09:40:00,20.16,20.16,20.03,20.09,3755490.0,20.16,20.16,20.03,20.09,3755490.0
2017-04-21 09:50:00,20.09,20.11,20.06,20.1,2138370.0,20.09,20.11,20.06,20.1,2138370.0
2017-04-21 10:00:00,20.11,20.21,20.1,20.21,2782980.0,20.11,20.21,20.1,20.21,2782980.0
2017-04-21 10:10:00,20.21,20.28,20.18,20.24,2475555.0,20.21,20.28,20.18,20.24,2475555.0
2017-04-21 10:20:00,20.24,20.3,20.21,20.22,2500125.0,20.24,20.3,20.21,20.22,2500125.0
2017-04-21 10:30:00,20.22,20.26,20.21,20.24,834990.0,20.22,20.26,20.21,20.24,834990.0
2017-04-21 10:40:00,20.24,20.27,20.19,20.2,1353240.0,20.24,20.27,20.19,20.2,1353240.0
2017-04-21 10:50:00,20.2,20.25,20.19,20.24,1003485.0,20.2,20.25,20.19,20.24,1003485.0
2017-04-21 11:00:00,20.24,20.29,20.23,20.28,1406220.0,20.24,20.29,20.23,20.28,1406220.0
2017-04-21 11:10:00,20.28,20.3,20.24,20.28,1051110.0,20.28,20.3,20.24,20.28,1051110.0
2017-04-21 11:20:00,20.28,20.33,20.26,20.32,1241595.0,20.28,20.33,20.26,20.32,1241595.0
2017-04-21 11:30:00,20.32,20.38,20.31,20.36,2273895.0,20.32,20.38,20.31,20.36,2273895.0
2017-04-21 11:40:00,20.35,20.4,20.34,20.39,1330680.0,20.35,20.4,20.34,20.39,1330680.0
2017-04-21 11:50:00,20.38,20.43,20.36,20.36,3074820.0,20.38,20.43,20.36,20.36,3074820.0
2017-04-21 12:00:00,20.37,20.37,20.3,20.33,1169490.0,20.37,20.37,20.3,20.33,1169490.0
2017-04-21 12:10:00,20.33,20.36,20.31,20.33,675570.0,20.33,20.36,20.31,20.33,675570.0
2017-04-21 12:20:00,20.33,20.36,20.33,20.35,465360.0,20.33,20.36,20.33,20.35,465360.0
2017-04-21 12:30:00,20.35,20.39,20.32,20.33,1159710.0,20.35,20.39,20.32,20.33,1159710.0
2017-04-21 12:40:00,20.33,20.34,20.3,20.33,744645.0,20.33,20.34,20.3,20.33,744645.0
2017-04-21 12:50:00,20.33,20.34,20.31,20.31,397860.0,20.33,20.34,20.31,20.31,397860.0
2017-04-21 13:00:00,20.31,20.33,20.3,20.31,505095.0,20.31,20.33,20.3,20.31,505095.0
2017-04-21 13:10:00,20.3,20.31,20.26,20.29,1996050.0,20.3,20.31,20.26,20.29,1996050.0
2017-04-21 13:20:00,20.29,20.32,20.28,20.3,805260.0,20.29,20.32,20.28,20.3,805260.0
2017-04-21 13:30:00,20.3,20.3,20.26,20.27,655560.0,20.3,20.3,20.26,20.27,655560.0
2017-04-21 13:40:00,20.27,20.28,20.23,20.24,1037955.0,20.27,20.28,20.23,20.24,1037955.0
2017-04-21 13:50:00,20.24,20.31,20.24,20.3,966945.0,20.24,20.31,20.24,20.3,966945.0
2017-04-21 14:00:00,20.3,20.34,20.3,20.31,1822620.0,20.3,20.34,20.3,20.31,1822620.0
2017-04-21 14:10:00,20.3,20.31,20.28,20.28,451230.0,20.3,20.31,20.28,20.28,451230.0
2017-04-21 14:20:00,20.28,20.31,20.27,20.31,528255.0,20.28,20.31,20.27,20.31,528255.0
2017-04-21 14:30:00,20.3,20.31,20.28,20.3,345120.0,20.3,20.31,20.28,20.3,345120.0
2017-04-21 14:40:00,20.3,20.32,20.29,20.3,642555.0,20.3,20.32,20.29,20.3,642555.0
2017-04-21 14:50:00,20.3,20.33,20.3,20.32,1084725.0,20.3,20.33,20.3,20.32,1084725.0
2017-04-21 15:00:00,20.32,20.32,20.3,20.32,647370.0,20.32,20.32,20.3,20.32,647370.0
2017-04-21 15:10:00,20.31,20.33,20.31,20.33,803490.0,20.31,20.33,20.31,20.33,803490.0
2017-04-21 15:20:00,20.33,20.37,20.32,20.35,1367835.0,20.33,20.37,20.32,20.35,1367835.0
2017-04-21 15:30:00,20.35,20.37,20.34,20.35,862485.0,20.35,20.37,20.34,20.35,862485.0
2017-04-21 15:40:00,20.35,20.36,20.33,20.35,1314210.0,20.35,20.36,20.33,20.35,1314210.0
2017-04-21 15:50:00,20.35,20.39,20.35,20.37,4090965.0,20.35,20.39,20.35,20.37,4090965.0
2017-04-24 09:30:00,20.62,20.67,20.5,20.59,7708425.0,20.62,20.67,20.5,20.59,7708425.0
2017-04-24 09:40:00,20.59,20.7,20.58,20.62,6859530.0,20.59,20.7,20.58,20.62,6859530.0
2017-04-24 09:50:00,20.63,20.64,20.56,20.6,2762685.0,20.63,20.64,20.56,20.6,2762685.0
2017-04-24 10:00:00,20.6,20.64,20.52,20.53,2209695.0,20.6,20.64,20.52,20.53,2209695.0
2017-04-24 10:10:00,20.52,20.58,20.5,20.51,2311890.0,20.52,20.58,20.5,20.51,2311890.0
2017-04-24 10:20:00,20.51,20.56,20.51,20.51,2284320.0,20.51,20.56,20.51,20.51,2284320.0
2017-04-24 10:30:00,20.51,20.51,20.4,20.44,3707445.0,20.51,20.51,20.4,20.44,3707445.0
2017-04-24 10:40:00,20.44,20.49,20.43,20.46,1949265.0,20.44,20.49,20.43,20.46,1949265.0
2017-04-24 10:50:00,20.46,20.48,20.44,20.47,1614780.0,20.46,20.48,20.44,20.47,1614780.0
2017-04-24 11:00:00,20.47,20.51,20.46,20.48,1461975.0,20.47,20.51,20.46,20.48,1461975.0
2017-04-24 11:10:00,20.48,20.49,20.46,20.47,1326105.0,20.48,20.49,20.46,20.47,1326105.0
2017-04-24 11:20:00,20.47,20.48,20.43,20.44,1891905.0,20.47,20.48,20.43,20.44,1891905.0
2017-04-24 11:30:00,20.44,20.52,20.44,20.51,1357410.0,20.44,20.52,20.44,20.51,1357410.0
2017-04-24 11:40:00,20.51,20.52,20.46,20.48,1241670.0,20.51,20.52,20.46,20.48,1241670.0
2017-04-24 11:50:00,20.49,20.5,20.46,20.5,1038795.0,20.49,20.5,20.46,20.5,1038795.0
2017-04-24 12:00:00,20.49,20.56,20.49,20.53,1420995.0,20.49,20.56,20.49,20.53,1420995.0
2017-04-24 12:10:00,20.53,20.55,20.52,20.52,859080.0,20.53,20.55,20.52,20.52,859080.0
2017-04-24 12:20:00,20.52,20.53,20.51,20.51,534585.0,20.52,20.53,20.51,20.51,534585.0
2017-04-24 12:30:00,20.51,20.52,20.47,20.49,1172280.0,20.51,20.52,20.47,20.49,1172280.0
2017-04-24 12:40:00,20.49,20.5,20.47,20.48,747315.0,20.49,20.5,20.47,20.48,747315.0
2017-04-24 12:50:00,20.48,20.49,20.47,20.48,527730.0,20.48,20.49,20.47,20.48,527730.0
2017-04-24 13:00:00,20.48,20.51,20.47,20.49,504360.0,20.48,20.51,20.47,20.49,504360.0
2017-04-24 13:10:00,20.49,20.5,20.48,20.5,554775.0,20.49,20.5,20.48,20.5,554775.0
2017-04-24 13:20:00,20.5,20.5,20.47,20.48,572850.0,20.5,20.5,20.47,20.48,572850.0
2017-04-24 13:30:00,20.47,20.48,20.47,20.47,435735.0,20.47,20.48,20.47,20.47,435735.0
2017-04-24 13:40:00,20.47,20.49,20.46,20.48,697305.0,20.47,20.49,20.46,20.48,697305.0
2017-04-24 13:50:00,20.49,20.5,20.48,20.49,645765.0,20.49,20.5,20.48,20.49,645765.0
2017-04-24 14:00:00,20.49,20.51,20.48,20.5,740715.0,20.49,20.51,20.48,20.5,740715.0
2017-04-24 14:10:00,20.5,20.53,20.49,20.52,1081710.0,20.5,20.53,20.49,20.52,1081710.0
2017-04-24 14:20:00,20.52,20.54,20.51,20.54,936270.0,20.52,20.54,20.51,20.54,936270.0
2017-04-24 14:30:00,20.54,20.55,20.52,20.52,919095.0,20.54,20.55,20.52,20.52,919095.0
2017-04-24 14:40:00,20.52,20.54,20.51,20.51,774660.0,20.52,20.54,20.51,20.51,774660.0
2017-04-24 14:50:00,20.51,20.53,20.5,20.52,696615.0,20.51,20.53,20.5,20.52,696615.0
2017-04-24 15:00:00,20.52,20.54,20.51,20.53,629985.0,20.52,20.54,20.51,20.53,629985.0
2017-04-24 15:10:00,20.53,20.57,20.53,20.57,1500135.0,20.53,20.57,20.53,20.57,1500135.0
2017-04-24 15:20:00,20.57,20.58,20.55,20.56,1315050.0,20.57,20.58,20.55,20.56,1315050.0
2017-04-24 15:30:00,20.57,20.59,20.53,20.53,1560480.0,20.57,20.59,20.53,20.53,1560480.0
2017-04-24 15:40:00,20.54,20.56,20.53,20.55,1151760.0,20.54,20.56,20.53,20.55,1151760.0
2017-04-24 15:50:00,20.55,20.57,20.52,20.53,3794865.0,20.55,20.57,20.52,20.53,3794865.0
2017-04-25 09:30:00,20.53,20.62,20.43,20.47,6242370.0,20.53,20.62,20.43,20.47,6242370.0
2017-04-25 09:40:00,20.48,20.51,20.39,20.48,4545165.0,20.48,20.51,20.39,20.48,4545165.0
2017-04-25 09:50:00,20.48,20.5,20.43,20.5,2511540.0,20.48,20.5,20.43,20.5,2511540.0
2017-04-25 10:00:00,20.5,20.51,20.46,20.47,2106585.0,20.5,20.51,20.46,20.47,2106585.0
2017-04-25 10:10:00,20.47,20.52,20.44,20.5,2032215.0,20.47,20.52,20.44,20.5,2032215.0
2017-04-25 10:20:00,20.5,20.55,20.49,20.51,1589940.0,20.5,20.55,20.49,20.51,1589940.0
2017-04-25 10:30:00,20.51,20.62,20.51,20.61,3713145.0,20.51,20.62,20.51,20.61,3713145.0
2017-04-25 10:40:00,20.61,20.63,20.54,20.55,1892220.0,20.61,20.63,20.54,20.55,1892220.0
2017-04-25 10:50:00,20.56,20.6,20.54,20.59,1229145.0,20.56,20.6,20.54,20.59,1229145.0
2017-04-25 11:00:00,20.59,20.65,20.59,20.6,2651655.0,20.59,20.65,20.59,20.6,2651655.0
2017-04-25 11:10:00,20.6,20.7,20.59,20.67,2751165.0,20.6,20.7,20.59,20.67,2751165.0
2017-04-25 11:20:00,20.67,20.67,20.62,20.63,1154535.0,20.67,20.67,20.62,20.63,1154535.0
2017-04-25 11:30:00,20.64,20.72,20.64,20.72,2097840.0,20.64,20.72,20.64,20.72,2097840.0
2017-04-25 11:40:00,20.72,20.76,20.67,20.71,2682540.0,20.72,20.76,20.67,20.71,2682540.0
2017-04-25 11:50:00,20.7,20.72,20.68,20.71,1132080.0,20.7,20.72,20.68,20.71,1132080.0
2017-04-25 12:00:00,20.72,20.78,20.71,20.77,2500035.0,20.72,20.78,20.71,20.77,2500035.0
2017-04-25 12:10:00,20.77,20.83,20.75,20.82,2590755.0,20.77,20.83,20.75,20.82,2590755.0
2017-04-25 12:20:00,20.82,20.88,20.81,20.88,2912415.0,20.82,20.88,20.81,20.88,2912415.0
2017-04-25 12:30:00,20.88,20.88,20.82,20.82,1956690.0,20.88,20.88,20.82,20.82,1956690.0
2017-04-25 12:40:00,20.83,20.83,20.77,20.81,1737735.0,20.83,20.83,20.77,20.81,1737735.0
2017-04-25 12:50:00,20.81,20.82,20.79,20.79,1034625.0,20.81,20.82,20.79,20.79,1034625.0
2017-04-25 13:00:00,20.79,20.8,20.75,20.77,1417185.0,20.79,20.8,20.75,20.77,1417185.0
2017-04-25 13:10:00,20.78,20.82,20.77,20.81,1424925.0,20.78,20.82,20.77,20.81,1424925.0
2017-04-25 13:20:00,20.81,20.84,20.81,20.84,1023135.0,20.81,20.84,20.81,20.84,1023135.0
2017-04-25 13:30:00,20.83,20.86,20.82,20.86,1208265.0,20.83,20.86,20.82,20.86,1208265.0
2017-04-25 13:40:00,20.85,20.91,20.85,20.91,2925300.0,20.85,20.91,20.85,20.91,2925300.0
2017-04-25 13:50:00,20.91,20.91,20.84,20.86,2058900.0,20.91,20.91,20.84,20.86,2058900.0
2017-04-25 14:00:00,20.86,20.9,20.85,20.88,1329705.0,20.86,20.9,20.85,20.88,1329705.0
2017-04-25 14:10:00,20.88,20.9,20.87,20.87,1090365.0,20.88,20.9,20.87,20.87,1090365.0
2017-04-25 14:20:00,20.87,20.87,20.8,20.83,1484400.0,20.87,20.87,20.8,20.83,1484400.0
2017-04-25 14:30:00,20.84,20.84,20.78,20.79,1317075.0,20.84,20.84,20.78,20.79,1317075.0
2017-04-25 14:40:00,20.79,20.82,20.78,20.8,1062390.0,20.79,20.82,20.78,20.8,1062390.0
2017-04-25 14:50:00,20.8,20.83,20.79,20.8,1107750.0,20.8,20.83,20.79,20.8,1107750.0
2017-04-25 15:00:00,20.8,20.85,20.8,20.83,1440015.0,20.8,20.85,20.8,20.83,1440015.0
2017-04-25 15:10:00,20.83,20.85,20.81,20.84,1495170.0,20.83,20.85,20.81,20.84,1495170.0
2017-04-25 15:20:00,20.84,20.9,20.83,20.88,1907760.0,20.84,20.9,20.83,20.88,1907760.0
2017-04-25 15:30:00,20.88,20.9,20.86,20.89,1630950.0,20.88,20.9,20.86,20.89,1630950.0
2017-04-25 15:40:00,20.88,20.9,20.86,20.86,2134620.0,20.88,20.9,20.86,20.86,2134620.0
2017-04-25 15:50:00,20.86,20.93,20.86,20.92,5948070.0,20.86,20.93,20.86,20.92,5948070.0
2017-04-26 09:30:00,20.82,20.97,20.77,20.83,7373145.0,20.82,20.97,20.77,20.83,7373145.0
2017-04-26 09:40:00,20.83,20.91,20.75,20.88,3616155.0,20.83,20.91,20.75,20.88,3616155.0
2017-04-26 09:50:00,20.9,20.9,20.78,20.8,2067000.0,20.9,20.9,20.78,20.8,2067000.0
2017-04-26 10:00:00,20.8,20.83,20.77,20.81,1631520.0,20.8,20.83,20.77,20.81,1631520.0
2017-04-26 10:10:00,20.81,20.83,20.76,20.77,1580730.0,20.81,20.83,20.76,20.77,1580730.0
2017-04-26 10:20:00,20.77,20.77,20.68,20.74,2595030.0,20.77,20.77,20.68,20.74,2595030.0
2017-04-26 10:30:00,20.74,20.79,20.69,20.72,1821090.0,20.74,20.79,20.69,20.72,1821090.0
2017-04-26 10:40:00,20.71,20.73,20.69,20.72,1201845.0,20.71,20.73,20.69,20.72,1201845.0
2017-04-26 10:50:00,20.73,20.86,20.72,20.85,2564880.0,20.73,20.86,20.72,20.85,2564880.0
2017-04-26 11:00:00,20.85,20.85,20.77,20.79,936090.0,20.85,20.85,20.77,20.79,936090.0
2017-04-26 11:10:00,20.79,20.84,20.78,20.78,1122495.0,20.79,20.84,20.78,20.78,1122495.0
2017-04-26 11:20:00,20.79,20.84,20.78,20.81,834810.0,20.79,20.84,20.78,20.81,834810.0
2017-04-26 11:30:00,20.8,20.86,20.8,20.85,847485.0,20.8,20.86,20.8,20.85,847485.0
2017-04-26 11:40:00,20.85,20.85,20.73,20.75,1489125.0,20.85,20.85,20.73,20.75,1489125.0
2017-04-26 11:50:00,20.74,20.77,20.74,20.75,855840.0,20.74,20.77,20.74,20.75,855840.0
2017-04-26 12:00:00,20.76,20.79,20.75,20.77,536820.0,20.76,20.79,20.75,20.77,536820.0
2017-04-26 12:10:00,20.78,20.8,20.77,20.78,502755.0,20.78,20.8,20.77,20.78,502755.0
2017-04-26 12:20:00,20.78,20.79,20.75,20.77,540885.0,20.78,20.79,20.75,20.77,540885.0
2017-04-26 12:30:00,20.77,20.77,20.73,20.75,702975.0,20.77,20.77,20.73,20.75,702975.0
2017-04-26 12:40:00,20.75,20.76,20.72,20.73,757830.0,20.75,20.76,20.72,20.73,757830.0
2017-04-26 12:50:00,20.73,20.77,20.73,20.75,653130.0,20.73,20.77,20.73,20.75,653130.0
2017-04-26 13:00:00,20.74,20.8,20.74,20.79,1160745.0,20.74,20.8,20.74,20.79,1160745.0
2017-04-26 13:10:00,20.78,20.79,20.76,20.76,432540.0,20.78,20.79,20.76,20.76,432540.0
2017-04-26 13:20:00,20.76,20.79,20.74,20.75,583920.0,20.76,20.79,20.74,20.75,583920.0
2017-04-26 13:30:00,20.75,20.79,20.72,20.78,718710.0,20.75,20.79,20.72,20.78,718710.0
2017-04-26 13:40:00,20.78,20.8,20.75,20.76,840930.0,20.78,20.8,20.75,20.76,840930.0
2017-04-26 13:50:00,20.75,20.78,20.72,20.73,444750.0,20.75,20.78,20.72,20.73,444750.0
2017-04-26 14:00:00,20.73,20.73,20.68,20.7,1416690.0,20.73,20.73,20.68,20.7,1416690.0
2017-04-26 14:10:00,20.69,20.73,20.69,20.72,562980.0,20.69,20.73,20.69,20.72,562980.0
2017-04-26 14:20:00,20.72,20.73,20.69,20.7,556950.0,20.72,20.73,20.69,20.7,556950.0
2017-04-26 14:30:00,20.71,20.73,20.68,20.69,973320.0,20.71,20.73,20.68,20.69,973320.0
2017-04-26 14:40:00,20.69,20.72,20.69,20.71,573270.0,20.69,20.72,20.69,20.71,573270.0
2017-04-26 14:50:00,20.7,20.7,20.62,20.63,1676400.0,20.7,20.7,20.62,20.63,1676400.0
2017-04-26 15:00:00,20.63,20.68,20.6,20.68,1393065.0,20.63,20.68,20.6,20.68,1393065.0
2017-04-26 15:10:00,20.68,20.69,20.66,20.66,957375.0,20.68,20.69,20.66,20.66,957375.0
2017-04-26 15:20:00,20.66,20.69,20.66,20.69,655350.0,20.66,20.69,20.66,20.69,655350.0
2017-04-26 15:30:00,20.69,20.7,20.67,20.67,960885.0,20.69,20.7,20.67,20.67,960885.0
2017-04-26 15:40:00,20.67,20.7,20.67,20.69,1031100.0,20.67,20.7,20.67,20.69,1031100.0
2017-04-26 15:50:00,20.69,20.71,20.65,20.68,3679755.0,20.69,20.71,20.65,20.68,3679755.0
2017-04-27 09:30:00,20.78,20.8,20.65,20.74,2891085.0,20.78,20.8,20.65,20.74,2891085.0
2017-04-27 09:40:00,20.74,20.86,20.72,20.81,3694185.0,20.74,20.86,20.72,20.81,3694185.0
2017-04-27 09:50:00,20.82,20.84,20.77,20.79,1252470.0,20.82,20.84,20.77,20.79,1252470.0
2017-04-27 10:00:00,20.8,20.87,20.77,20.77,2060595.0,20.8,20.87,20.77,20.77,2060595.0
2017-04-27 10:10:00,20.78,20.8,20.75,20.77,1142745.0,20.78,20.8,20.75,20.77,1142745.0
2017-04-27 10:20:00,20.76,20.77,20.71,20.76,1344840.0,20.76,20.77,20.71,20.76,1344840.0
2017-04-27 10:30:00,20.76,20.77,20.73,20.75,647550.0,20.76,20.77,20.73,20.75,647550.0
2017-04-27 10:40:00,20.74,20.74,20.68,20.69,962235.0,20.74,20.74,20.68,20.69,962235.0
2017-04-27 10:50:00,20.69,20.73,20.65,20.73,1339725.0,20.69,20.73,20.65,20.73,1339725.0
2017-04-27 11:00:00,20.72,20.74,20.69,20.71,935550.0,20.72,20.74,20.69,20.71,935550.0
2017-04-27 11:10:00,20.72,20.75,20.71,20.74,466200.0,20.72,20.75,20.71,20.74,466200.0
2017-04-27 11:20:00,20.74,20.79,20.73,20.75,934830.0,20.74,20.79,20.73,20.75,934830.0
2017-04-27 11:30:00,20.76,20.78,20.73,20.73,808005.0,20.76,20.78,20.73,20.73,808005.0
2017-04-27 11:40:00,20.73,20.77,20.72,20.76,890400.0,20.73,20.77,20.72,20.76,890400.0
2017-04-27 11:50:00,20.75,20.77,20.73,20.74,900360.0,20.75,20.77,20.73,20.74,900360.0
2017-04-27 12:00:00,20.74,20.76,20.72,20.73,529590.0,20.74,20.76,20.72,20.73,529590.0
2017-04-27 12:10:00,20.73,20.73,20.71,20.72,523395.0,20.73,20.73,20.71,20.72,523395.0
2017-04-27 12:20:00,20.72,20.8,20.68,20.71,1068900.0,20.72,20.8,20.68,20.71,1068900.0
2017-04-27 12:30:00,20.7,20.73,20.67,20.7,1028280.0,20.7,20.73,20.67,20.7,1028280.0
2017-04-27 12:40:00,20.69,20.72,20.66,20.69,1338075.0,20.69,20.72,20.66,20.69,1338075.0
2017-04-27 12:50:00,20.68,20.72,20.68,20.72,735435.0,20.68,20.72,20.68,20.72,735435.0
2017-04-27 13:00:00,20.72,20.72,20.68,20.7,443100.0,20.72,20.72,20.68,20.7,443100.0
2017-04-27 13:10:00,20.7,20.71,20.62,20.66,1978485.0,20.7,20.71,20.62,20.66,1978485.0
2017-04-27 13:20:00,20.66,20.7,20.65,20.67,795555.0,20.66,20.7,20.65,20.67,795555.0
2017-04-27 13:30:00,20.68,20.7,20.66,20.7,624945.0,20.68,20.7,20.66,20.7,624945.0
2017-04-27 13:40:00,20.69,20.7,20.67,20.69,485175.0,20.69,20.7,20.67,20.69,485175.0
2017-04-27 13:50:00,20.69,20.7,20.68,20.69,491010.0,20.69,20.7,20.68,20.69,491010.0
2017-04-27 14:00:00,20.69,20.7,20.66,20.67,800940.0,20.69,20.7,20.66,20.67,800940.0
2017-04-27 14:10:00,20.66,20.68,20.63,20.63,770910.0,20.66,20.68,20.63,20.63,770910.0
2017-04-27 14:20:00,20.64,20.64,20.61,20.62,680460.0,20.64,20.64,20.61,20.62,680460.0
2017-04-27 14:30:00,20.62,20.63,20.58,20.6,1130325.0,20.62,20.63,20.58,20.6,1130325.0
2017-04-27 14:40:00,20.61,20.61,20.58,20.59,771750.0,20.61,20.61,20.58,20.59,771750.0
2017-04-27 14:50:00,20.59,20.61,20.58,20.6,573135.0,20.59,20.61,20.58,20.6,573135.0
2017-04-27 15:00:00,20.6,20.61,20.57,20.57,626280.0,20.6,20.61,20.57,20.57,626280.0
2017-04-27 15:10:00,20.57,20.59,20.54,20.57,1013985.0,20.57,20.59,20.54,20.57,1013985.0
2017-04-27 15:20:00,20.57,20.58,20.5,20.5,1909725.0,20.57,20.58,20.5,20.5,1909725.0
2017-04-27 15:30:00,20.5,20.57,20.5,20.56,1086030.0,20.5,20.57,20.5,20.56,1086030.0
2017-04-27 15:40:00,20.56,20.57,20.54,20.55,1166115.0,20.56,20.57,20.54,20.55,1166115.0
2017-04-27 15:50:00,20.56,20.58,20.51,20.58,2666775.0,20.56,20.58,20.51,20.58,2666775.0
2017-04-28 09:30:00,20.63,20.66,20.53,20.63,2857755.0,20.63,20.66,20.53,20.63,2857755.0
2017-04-28 09:40:00,20.62,20.68,20.57,20.6,2159160.0,20.62,20.68,20.57,20.6,2159160.0
2017-04-28 09:50:00,20.61,20.63,20.56,20.62,1083615.0,20.61,20.63,20.56,20.62,1083615.0
2017-04-28 10:00:00,20.62,20.67,20.62,20.64,1339275.0,20.62,20.67,20.62,20.64,1339275.0
2017-04-28 10:10:00,20.64,20.67,20.59,20.6,783750.0,20.64,20.67,20.59,20.6,783750.0
2017-04-28 10:20:00,20.6,20.61,20.58,20.61,711000.0,20.6,20.61,20.58,20.61,711000.0
2017-04-28 10:30:00,20.61,20.62,20.57,20.59,694440.0,20.61,20.62,20.57,20.59,694440.0
2017-04-28 10:40:00,20.59,20.63,20.58,20.6,794790.0,20.59,20.63,20.58,20.6,794790.0
2017-04-28 10:50:00,20.6,20.63,20.59,20.63,1045245.0,20.6,20.63,20.59,20.63,1045245.0
2017-04-28 11:00:00,20.63,20.65,20.61,20.62,655005.0,20.63,20.65,20.61,20.62,655005.0
2017-04-28 11:10:00,20.62,20.63,20.59,20.61,767085.0,20.62,20.63,20.59,20.61,767085.0
2017-04-28 11:20:00,20.61,20.63,20.59,20.6,493890.0,20.61,20.63,20.59,20.6,493890.0
2017-04-28 11:30:00,20.6,20.62,20.58,20.62,535200.0,20.6,20.62,20.58,20.62,535200.0
2017-04-28 11:40:00,20.62,20.65,20.6,20.64,859620.0,20.62,20.65,20.6,20.64,859620.0
2017-04-28 11:50:00,20.65,20.67,20.63,20.66,1306050.0,20.65,20.67,20.63,20.66,1306050.0
2017-04-28 12:00:00,20.66,20.83,20.66,20.77,4429455.0,20.66,20.83,20.66,20.77,4429455.0
2017-04-28 12:10:00,20.77,20.83,20.76,20.76,1572870.0,20.77,20.83,20.76,20.76,1572870.0
2017-04-28 12:20:00,20.76,20.76,20.71,20.73,1150875.0,20.76,20.76,20.71,20.73,1150875.0
2017-04-28 12:30:00,20.74,20.74,20.7,20.72,903660.0,20.74,20.74,20.7,20.72,903660.0
2017-04-28 12:40:00,20.72,20.74,20.71,20.73,994770.0,20.72,20.74,20.71,20.73,994770.0
2017-04-28 12:50:00,20.74,20.74,20.71,20.73,552195.0,20.74,20.74,20.71,20.73,552195.0
2017-04-28 13:00:00,20.73,20.77,20.72,20.76,765435.0,20.73,20.77,20.72,20.76,765435.0
2017-04-28 13:10:00,20.76,20.79,20.76,20.77,1024950.0,20.76,20.79,20.76,20.77,1024950.0
2017-04-28 13:20:00,20.77,20.81,20.76,20.78,912945.0,20.77,20.81,20.76,20.78,912945.0
2017-04-28 13:30:00,20.78,20.85,20.77,20.84,1648365.0,20.78,20.85,20.77,20.84,1648365.0
2017-04-28 13:40:00,20.85,20.85,20.78,20.81,1456035.0,20.85,20.85,20.78,20.81,1456035.0
2017-04-28 13:50:00,20.81,20.9,20.81,20.9,2874255.0,20.81,20.9,20.81,20.9,2874255.0
2017-04-28 14:00:00,20.9,20.9,20.85,20.85,1449600.0,20.9,20.9,20.85,20.85,1449600.0
2017-04-28 14:10:00,20.85,20.87,20.81,20.84,1765725.0,20.85,20.87,20.81,20.84,1765725.0
2017-04-28 14:20:00,20.85,20.92,20.85,20.9,2417340.0,20.85,20.92,20.85,20.9,2417340.0
2017-04-28 14:30:00,20.9,20.94,20.87,20.88,1942200.0,20.9,20.94,20.87,20.88,1942200.0
2017-04-28 14:40:00,20.88,20.99,20.88,20.95,1742925.0,20.88,20.99,20.88,20.95,1742925.0
2017-04-28 14:50:00,20.95,20.95,20.91,20.92,817245.0,20.95,20.95,20.91,20.92,817245.0
2017-04-28 15:00:00,20.92,20.93,20.86,20.87,1307370.0,20.92,20.93,20.86,20.87,1307370.0
2017-04-28 15:10:00,20.86,20.87,20.81,20.82,1560690.0,20.86,20.87,20.81,20.82,1560690.0
2017-04-28 15:20:00,20.83,20.84,20.81,20.82,1203060.0,20.83,20.84,20.81,20.82,1203060.0
2017-04-28 15:30:00,20.83,20.84,20.82,20.82,1285950.0,20.83,20.84,20.82,20.82,1285950.0
2017-04-28 15:40:00,20.82,20.84,20.82,20.83,1472325.0,20.82,20.84,20.82,20.83,1472325.0
2017-04-28 15:50:00,20.83,20.95,20.83,20.93,5532195.0,20.83,20.95,20.83,20.93,5532195.0
2017-05-01 09:30:00,20.99,21.14,20.99,21.09,7564530.0,20.99,21.14,20.99,21.09,7564530.0
2017-05-01 09:40:00,21.09,21.21,21.04,21.14,4591890.0,21.09,21.21,21.04,21.14,4591890.0
2017-05-01 09:50:00,21.16,21.26,21.13,21.18,3818550.0,21.16,21.26,21.13,21.18,3818550.0
2017-05-01 10:00:00,21.19,21.3,21.17,21.26,4344120.0,21.19,21.3,21.17,21.26,4344120.0
2017-05-01 10:10:00,21.26,21.31,21.22,21.29,3049620.0,21.26,21.31,21.22,21.29,3049620.0
2017-05-01 10:20:00,21.29,21.34,21.26,21.33,3812670.0,21.29,21.34,21.26,21.33,3812670.0
2017-05-01 10:30:00,21.33,21.44,21.33,21.41,4240125.0,21.33,21.44,21.33,21.41,4240125.0
2017-05-01 10:40:00,21.42,21.56,21.39,21.52,3920595.0,21.42,21.56,21.39,21.52,3920595.0
2017-05-01 10:50:00,21.52,21.53,21.45,21.49,3424170.0,21.52,21.53,21.45,21.49,3424170.0
2017-05-01 11:00:00,21.49,21.53,21.45,21.5,2406045.0,21.49,21.53,21.45,21.5,2406045.0
2017-05-01 11:10:00,21.5,21.55,21.47,21.51,3027015.0,21.5,21.55,21.47,21.51,3027015.0
2017-05-01 11:20:00,21.52,21.56,21.51,21.55,2011905.0,21.52,21.56,21.51,21.55,2011905.0
2017-05-01 11:30:00,21.54,21.59,21.53,21.58,2648445.0,21.54,21.59,21.53,21.58,2648445.0
2017-05-01 11:40:00,21.57,21.65,21.57,21.62,3431385.0,21.57,21.65,21.57,21.62,3431385.0
2017-05-01 11:50:00,21.62,21.63,21.54,21.55,2274330.0,21.62,21.63,21.54,21.55,2274330.0
2017-05-01 12:00:00,21.55,21.61,21.54,21.6,1866285.0,21.55,21.61,21.54,21.6,1866285.0
2017-05-01 12:10:00,21.6,21.62,21.58,21.6,1252740.0,21.6,21.62,21.58,21.6,1252740.0
2017-05-01 12:20:00,21.6,21.62,21.57,21.61,919635.0,21.6,21.62,21.57,21.61,919635.0
2017-05-01 12:30:00,21.61,21.68,21.59,21.66,2637690.0,21.61,21.68,21.59,21.66,2637690.0
2017-05-01 12:40:00,21.66,21.68,21.62,21.66,1451610.0,21.66,21.68,21.62,21.66,1451610.0
2017-05-01 12:50:00,21.65,21.67,21.58,21.66,1698660.0,21.65,21.67,21.58,21.66,1698660.0
2017-05-01 13:00:00,21.66,21.77,21.65,21.77,3937080.0,21.66,21.77,21.65,21.77,3937080.0
2017-05-01 13:10:00,21.77,21.79,21.75,21.76,2215155.0,21.77,21.79,21.75,21.76,2215155.0
2017-05-01 13:20:00,21.76,21.78,21.72,21.75,1617930.0,21.76,21.78,21.72,21.75,1617930.0
2017-05-01 13:30:00,21.75,21.81,21.72,21.75,2605515.0,21.75,21.81,21.72,21.75,2605515.0
2017-05-01 13:40:00,21.76,21.77,21.74,21.75,1157340.0,21.76,21.77,21.74,21.75,1157340.0
2017-05-01 13:50:00,21.75,21.8,21.75,21.8,1591530.0,21.75,21.8,21.75,21.8,1591530.0
2017-05-01 14:00:00,21.8,21.82,21.78,21.79,1823610.0,21.8,21.82,21.78,21.79,1823610.0
2017-05-01 14:10:00,21.79,21.8,21.76,21.77,1282845.0,21.79,21.8,21.76,21.77,1282845.0
2017-05-01 14:20:00,21.76,21.79,21.75,21.77,1224435.0,21.76,21.79,21.75,21.77,1224435.0
2017-05-01 14:30:00,21.77,21.8,21.74,21.76,1545960.0,21.77,21.8,21.74,21.76,1545960.0
2017-05-01 14:40:00,21.76,21.78,21.73,21.75,777570.0,21.76,21.78,21.73,21.75,777570.0
2017-05-01 14:50:00,21.75,21.76,21.65,21.66,2211270.0,21.75,21.76,21.65,21.66,2211270.0
2017-05-01 15:00:00,21.65,21.67,21.62,21.65,1697190.0,21.65,21.67,21.62,21.65,1697190.0
2017-05-01 15:10:00,21.65,21.65,21.58,21.6,2240670.0,21.65,21.65,21.58,21.6,2240670.0
2017-05-01 15:20:00,21.6,21.63,21.56,21.59,1629300.0,21.6,21.63,21.56,21.59,1629300.0
2017-05-01 15:30:00,21.59,21.63,21.52,21.52,3112590.0,21.59,21.63,21.52,21.52,3112590.0
2017-05-01 15:40:00,21.52,21.58,21.49,21.54,3202635.0,21.52,21.58,21.49,21.54,3202635.0
2017-05-01 15:50:00,21.54,21.55,21.49,21.52,3979185.0,21.54,21.55,21.49,21.52,3979185.0
2017-05-02 09:30:00,21.6,21.84,21.52,21.52,9120330.0,21.6,21.84,21.52,21.52,9120330.0
2017-05-02 09:40:00,21.55,21.59,21.37,21.38,5825925.0,21.55,21.59,21.37,21.38,5825925.0
2017-05-02 09:50:00,21.38,21.5,21.35,21.39,3669630.0,21.38,21.5,21.35,21.39,3669630.0
2017-05-02 10:00:00,21.39,21.44,21.33,21.38,3546600.0,21.39,21.44,21.33,21.38,3546600.0
2017-05-02 10:10:00,21.38,21.42,21.29,21.38,4071075.0,21.38,21.42,21.29,21.38,4071075.0
2017-05-02 10:20:00,21.37,21.41,21.33,21.35,2211855.0,21.37,21.41,21.33,21.35,2211855.0
2017-05-02 10:30:00,21.35,21.37,21.3,21.32,1947630.0,21.35,21.37,21.3,21.32,1947630.0
2017-05-02 10:40:00,21.32,21.35,21.27,21.34,2515230.0,21.32,21.35,21.27,21.34,2515230.0
2017-05-02 10:50:00,21.34,21.38,21.33,21.36,1511295.0,21.34,21.38,21.33,21.36,1511295.0
2017-05-02 11:00:00,21.36,21.42,21.35,21.41,1514670.0,21.36,21.42,21.35,21.41,1514670.0
2017-05-02 11:10:00,21.41,21.45,21.39,21.43,1301805.0,21.41,21.45,21.39,21.43,1301805.0
2017-05-02 11:20:00,21.43,21.48,21.42,21.46,1244025.0,21.43,21.48,21.42,21.46,1244025.0
2017-05-02 11:30:00,21.45,21.48,21.4,21.43,1362780.0,21.45,21.48,21.4,21.43,1362780.0
2017-05-02 11:40:00,21.43,21.44,21.37,21.41,596475.0,21.43,21.44,21.37,21.41,596475.0
2017-05-02 11:50:00,21.41,21.43,21.38,21.42,706845.0,21.41,21.43,21.38,21.42,706845.0
2017-05-02 12:00:00,21.41,21.44,21.39,21.42,906645.0,21.41,21.44,21.39,21.42,906645.0
2017-05-02 12:10:00,21.42,21.45,21.41,21.42,539160.0,21.42,21.45,21.41,21.42,539160.0
2017-05-02 12:20:00,21.42,21.44,21.42,21.43,625710.0,21.42,21.44,21.42,21.43,625710.0
2017-05-02 12:30:00,21.44,21.46,21.43,21.43,550110.0,21.44,21.46,21.43,21.43,550110.0
2017-05-02 12:40:00,21.43,21.43,21.41,21.41,533070.0,21.43,21.43,21.41,21.41,533070.0
2017-05-02 12:50:00,21.41,21.42,21.37,21.41,696060.0,21.41,21.42,21.37,21.41,696060.0
2017-05-02 13:00:00,21.41,21.42,21.38,21.41,370155.0,21.41,21.42,21.38,21.41,370155.0
2017-05-02 13:10:00,21.41,21.42,21.4,21.42,471285.0,21.41,21.42,21.4,21.42,471285.0
2017-05-02 13:20:00,21.43,21.44,21.4,21.41,493935.0,21.43,21.44,21.4,21.41,493935.0
2017-05-02 13:30:00,21.41,21.42,21.39,21.39,335940.0,21.41,21.42,21.39,21.39,335940.0
2017-05-02 13:40:00,21.39,21.4,21.37,21.37,341265.0,21.39,21.4,21.37,21.37,341265.0
2017-05-02 13:50:00,21.37,21.39,21.34,21.34,750285.0,21.37,21.39,21.34,21.34,750285.0
2017-05-02 14:00:00,21.35,21.36,21.32,21.33,720510.0,21.35,21.36,21.32,21.33,720510.0
2017-05-02 14:10:00,21.33,21.33,21.29,21.32,611985.0,21.33,21.33,21.29,21.32,611985.0
2017-05-02 14:20:00,21.32,21.32,21.3,21.32,494535.0,21.32,21.32,21.3,21.32,494535.0
2017-05-02 14:30:00,21.31,21.34,21.29,21.29,625860.0,21.31,21.34,21.29,21.29,625860.0
2017-05-02 14:40:00,21.29,21.29,21.24,21.26,1488375.0,21.29,21.29,21.24,21.26,1488375.0
2017-05-02 14:50:00,21.26,21.28,21.22,21.22,1214520.0,21.26,21.28,21.22,21.22,1214520.0
2017-05-02 15:00:00,21.22,21.23,21.18,21.2,1413330.0,21.22,21.23,21.18,21.2,1413330.0
2017-05-02 15:10:00,21.19,21.21,21.17,21.17,1194630.0,21.19,21.21,21.17,21.17,1194630.0
2017-05-02 15:20:00,21.17,21.18,21.1,21.17,1865715.0,21.17,21.18,21.1,21.17,1865715.0
2017-05-02 15:30:00,21.17,21.21,21.13,21.2,1559220.0,21.17,21.21,21.13,21.2,1559220.0
2017-05-02 15:40:00,21.2,21.27,21.19,21.24,2139285.0,21.2,21.27,21.19,21.24,2139285.0
2017-05-02 15:50:00,21.24,21.32,21.24,21.26,3544170.0,21.24,21.32,21.24,21.26,3544170.0
2017-05-03 09:30:00,21.18,21.33,21.17,21.28,3858525.0,21.18,21.33,21.17,21.28,3858525.0
2017-05-03 09:40:00,21.28,21.44,21.28,21.4,4074375.0,21.28,21.44,21.28,21.4,4074375.0
2017-05-03 09:50:00,21.4,21.42,21.31,21.35,2665140.0,21.4,21.42,21.31,21.35,2665140.0
2017-05-03 10:00:00,21.36,21.37,21.19,21.19,2734740.0,21.36,21.37,21.19,21.19,2734740.0
2017-05-03 10:10:00,21.2,21.26,21.15,21.21,2477235.0,21.2,21.26,21.15,21.21,2477235.0
2017-05-03 10:20:00,21.21,21.22,21.11,21.12,2332275.0,21.21,21.22,21.11,21.12,2332275.0
2017-05-03 10:30:00,21.12,21.16,21.09,21.16,1570965.0,21.12,21.16,21.09,21.16,1570965.0
2017-05-03 10:40:00,21.16,21.19,21.09,21.11,1848300.0,21.16,21.19,21.09,21.11,1848300.0
2017-05-03 10:50:00,21.11,21.11,20.94,20.97,3368145.0,21.11,21.11,20.94,20.97,3368145.0
2017-05-03 11:00:00,20.96,21.01,20.95,20.97,1735320.0,20.96,21.01,20.95,20.97,1735320.0
2017-05-03 11:10:00,20.97,21.0,20.87,20.93,2552985.0,20.97,21.0,20.87,20.93,2552985.0
2017-05-03 11:20:00,20.93,20.97,20.89,20.94,2101125.0,20.93,20.97,20.89,20.94,2101125.0
2017-05-03 11:30:00,20.95,20.99,20.93,20.97,1260015.0,20.95,20.99,20.93,20.97,1260015.0
2017-05-03 11:40:00,20.97,21.01,20.96,21.0,1448310.0,20.97,21.01,20.96,21.0,1448310.0
2017-05-03 11:50:00,21.0,21.03,20.97,20.97,1335015.0,21.0,21.03,20.97,20.97,1335015.0
2017-05-03 12:00:00,20.97,20.97,20.91,20.94,1304505.0,20.97,20.97,20.91,20.94,1304505.0
2017-05-03 12:10:00,20.94,20.99,20.93,20.97,1102680.0,20.94,20.99,20.93,20.97,1102680.0
2017-05-03 12:20:00,20.97,20.97,20.88,20.89,1842195.0,20.97,20.97,20.88,20.89,1842195.0
2017-05-03 12:30:00,20.9,20.92,20.86,20.9,1766580.0,20.9,20.92,20.86,20.9,1766580.0
2017-05-03 12:40:00,20.9,20.91,20.88,20.88,660780.0,20.9,20.91,20.88,20.88,660780.0
2017-05-03 12:50:00,20.88,20.9,20.84,20.89,1305315.0,20.88,20.9,20.84,20.89,1305315.0
2017-05-03 13:00:00,20.9,20.94,20.89,20.9,1052865.0,20.9,20.94,20.89,20.9,1052865.0
2017-05-03 13:10:00,20.9,20.93,20.89,20.91,518820.0,20.9,20.93,20.89,20.91,518820.0
2017-05-03 13:20:00,20.91,20.93,20.89,20.9,852750.0,20.91,20.93,20.89,20.9,852750.0
2017-05-03 13:30:00,20.89,20.91,20.87,20.9,738150.0,20.89,20.91,20.87,20.9,738150.0
2017-05-03 13:40:00,20.9,20.91,20.81,20.82,1229460.0,20.9,20.91,20.81,20.82,1229460.0
2017-05-03 13:50:00,20.82,20.84,20.77,20.78,1658685.0,20.82,20.84,20.77,20.78,1658685.0
2017-05-03 14:00:00,20.79,20.84,20.78,20.79,1504590.0,20.79,20.84,20.78,20.79,1504590.0
2017-05-03 14:10:00,20.79,20.82,20.71,20.73,1950825.0,20.79,20.82,20.71,20.73,1950825.0
2017-05-03 14:20:00,20.72,20.76,20.7,20.74,2722560.0,20.72,20.76,20.7,20.74,2722560.0
2017-05-03 14:30:00,20.74,20.75,20.71,20.72,1655190.0,20.74,20.75,20.71,20.72,1655190.0
2017-05-03 14:40:00,20.72,20.8,20.72,20.79,1632690.0,20.72,20.8,20.72,20.79,1632690.0
2017-05-03 14:50:00,20.8,20.8,20.76,20.78,1668030.0,20.8,20.8,20.76,20.78,1668030.0
2017-05-03 15:00:00,20.78,20.86,20.77,20.86,2219955.0,20.78,20.86,20.77,20.86,2219955.0
2017-05-03 15:10:00,20.85,20.9,20.83,20.89,2382105.0,20.85,20.9,20.83,20.89,2382105.0
2017-05-03 15:20:00,20.88,20.89,20.83,20.83,1317585.0,20.88,20.89,20.83,20.83,1317585.0
2017-05-03 15:30:00,20.83,20.85,20.75,20.75,2099475.0,20.83,20.85,20.75,20.75,2099475.0
2017-05-03 15:40:00,20.75,20.77,20.74,20.76,2643555.0,20.75,20.77,20.74,20.76,2643555.0
2017-05-03 15:50:00,20.76,20.84,20.72,20.72,6092280.0,20.76,20.84,20.72,20.72,6092280.0
2017-05-04 09:30:00,20.5,20.52,20.13,20.13,14450475.0,20.5,20.52,20.13,20.13,14450475.0
2017-05-04 09:40:00,20.12,20.14,19.75,19.83,15534945.0,20.12,20.14,19.75,19.83,15534945.0
2017-05-04 09:50:00,19.83,19.9,19.69,19.73,11789955.0,19.83,19.9,19.69,19.73,11789955.0
2017-05-04 10:00:00,19.74,19.86,19.71,19.84,7029060.0,19.74,19.86,19.71,19.84,7029060.0
2017-05-04 10:10:00,19.84,19.86,19.76,19.81,3995385.0,19.84,19.86,19.76,19.81,3995385.0
2017-05-04 10:20:00,19.82,19.86,19.73,19.79,5659995.0,19.82,19.86,19.73,19.79,5659995.0
2017-05-04 10:30:00,19.79,19.81,19.72,19.73,5344830.0,19.79,19.81,19.72,19.73,5344830.0
2017-05-04 10:40:00,19.73,19.75,19.54,19.55,8882355.0,19.73,19.75,19.54,19.55,8882355.0
2017-05-04 10:50:00,19.54,19.61,19.4,19.4,9980280.0,19.54,19.61,19.4,19.4,9980280.0
2017-05-04 11:00:00,19.41,19.55,19.39,19.48,7070205.0,19.41,19.55,19.39,19.48,7070205.0
2017-05-04 11:10:00,19.48,19.58,19.45,19.52,5232255.0,19.48,19.58,19.45,19.52,5232255.0
2017-05-04 11:20:00,19.51,19.54,19.38,19.46,4628715.0,19.51,19.54,19.38,19.46,4628715.0
2017-05-04 11:30:00,19.45,19.48,19.43,19.47,2941965.0,19.45,19.48,19.43,19.47,2941965.0
2017-05-04 11:40:00,19.47,19.63,19.46,19.62,5124690.0,19.47,19.63,19.46,19.62,5124690.0
2017-05-04 11:50:00,19.61,19.73,19.61,19.68,6187425.0,19.61,19.73,19.61,19.68,6187425.0
2017-05-04 12:00:00,19.68,19.76,19.64,19.73,3952740.0,19.68,19.76,19.64,19.73,3952740.0
2017-05-04 12:10:00,19.73,19.78,19.65,19.66,3789330.0,19.73,19.78,19.65,19.66,3789330.0
2017-05-04 12:20:00,19.65,19.74,19.65,19.69,2081700.0,19.65,19.74,19.65,19.69,2081700.0
2017-05-04 12:30:00,19.69,19.72,19.66,19.71,1971435.0,19.69,19.72,19.66,19.71,1971435.0
2017-05-04 12:40:00,19.7,19.79,19.7,19.76,3316965.0,19.7,19.79,19.7,19.76,3316965.0
2017-05-04 12:50:00,19.76,19.77,19.71,19.73,1366815.0,19.76,19.77,19.71,19.73,1366815.0
2017-05-04 13:00:00,19.73,19.75,19.66,19.67,1551660.0,19.73,19.75,19.66,19.67,1551660.0
2017-05-04 13:10:00,19.67,19.75,19.66,19.73,1522110.0,19.67,19.75,19.66,19.73,1522110.0
2017-05-04 13:20:00,19.72,19.77,19.7,19.73,1132170.0,19.72,19.77,19.7,19.73,1132170.0
2017-05-04 13:30:00,19.73,19.73,19.68,19.7,926955.0,19.73,19.73,19.68,19.7,926955.0
2017-05-04 13:40:00,19.7,19.7,19.66,19.7,1330515.0,19.7,19.7,19.66,19.7,1330515.0
2017-05-04 13:50:00,19.7,19.75,19.69,19.75,989565.0,19.7,19.75,19.69,19.75,989565.0
2017-05-04 14:00:00,19.75,19.75,19.69,19.73,1342575.0,19.75,19.75,19.69,19.73,1342575.0
2017-05-04 14:10:00,19.72,19.76,19.71,19.74,1386150.0,19.72,19.76,19.71,19.74,1386150.0
2017-05-04 14:20:00,19.73,19.9,19.72,19.88,4986255.0,19.73,19.9,19.72,19.88,4986255.0
2017-05-04 14:30:00,19.88,19.88,19.8,19.8,2722005.0,19.88,19.88,19.8,19.8,2722005.0
2017-05-04 14:40:00,19.8,19.82,19.72,19.75,2314005.0,19.8,19.82,19.72,19.75,2314005.0
2017-05-04 14:50:00,19.75,19.81,19.73,19.8,2307870.0,19.75,19.81,19.73,19.8,2307870.0
2017-05-04 15:00:00,19.8,19.8,19.71,19.72,2664840.0,19.8,19.8,19.71,19.72,2664840.0
2017-05-04 15:10:00,19.73,19.74,19.72,19.74,1564500.0,19.73,19.74,19.72,19.74,1564500.0
2017-05-04 15:20:00,19.74,19.76,19.73,19.73,2232465.0,19.74,19.76,19.73,19.73,2232465.0
2017-05-04 15:30:00,19.73,19.75,19.72,19.73,2768685.0,19.73,19.75,19.72,19.73,2768685.0
2017-05-04 15:40:00,19.73,19.76,19.67,19.67,5192100.0,19.73,19.76,19.67,19.67,5192100.0
2017-05-04 15:50:00,19.68,19.72,19.66,19.69,7515045.0,19.68,19.72,19.66,19.69,7515045.0
2017-05-05 09:30:00,19.87,20.12,19.79,20.09,10676925.0,19.87,20.12,19.79,20.09,10676925.0
2017-05-05 09:40:00,20.09,20.11,20.02,20.06,5106390.0,20.09,20.11,20.02,20.06,5106390.0
2017-05-05 09:50:00,20.06,20.2,20.04,20.17,6976875.0,20.06,20.2,20.04,20.17,6976875.0
2017-05-05 10:00:00,20.17,20.21,20.11,20.11,4630800.0,20.17,20.21,20.11,20.11,4630800.0
2017-05-05 10:10:00,20.11,20.19,20.1,20.15,2998515.0,20.11,20.19,20.1,20.15,2998515.0
2017-05-05 10:20:00,20.15,20.24,20.15,20.17,3572955.0,20.15,20.24,20.15,20.17,3572955.0
2017-05-05 10:30:00,20.18,20.19,20.08,20.13,3186945.0,20.18,20.19,20.08,20.13,3186945.0
2017-05-05 10:40:00,20.14,20.17,20.09,20.15,2268285.0,20.14,20.17,20.09,20.15,2268285.0
2017-05-05 10:50:00,20.15,20.2,20.13,20.18,2103735.0,20.15,20.2,20.13,20.18,2103735.0
2017-05-05 11:00:00,20.19,20.23,20.17,20.2,1706430.0,20.19,20.23,20.17,20.2,1706430.0
2017-05-05 11:10:00,20.2,20.26,20.2,20.24,1922355.0,20.2,20.26,20.2,20.24,1922355.0
2017-05-05 11:20:00,20.24,20.33,20.24,20.32,3259080.0,20.24,20.33,20.24,20.32,3259080.0
2017-05-05 11:30:00,20.32,20.33,20.28,20.28,1894470.0,20.32,20.33,20.28,20.28,1894470.0
2017-05-05 11:40:00,20.28,20.34,20.27,20.32,2066775.0,20.28,20.34,20.27,20.32,2066775.0
2017-05-05 11:50:00,20.33,20.38,20.3,20.36,2064315.0,20.33,20.38,20.3,20.36,2064315.0
2017-05-05 12:00:00,20.36,20.43,20.36,20.43,2661885.0,20.36,20.43,20.36,20.43,2661885.0
2017-05-05 12:10:00,20.42,20.44,20.35,20.39,2186385.0,20.42,20.44,20.35,20.39,2186385.0
2017-05-05 12:20:00,20.39,20.39,20.32,20.37,1957890.0,20.39,20.39,20.32,20.37,1957890.0
2017-05-05 12:30:00,20.37,20.38,20.32,20.33,1299345.0,20.37,20.38,20.32,20.33,1299345.0
2017-05-05 12:40:00,20.33,20.38,20.33,20.36,908430.0,20.33,20.38,20.33,20.36,908430.0
2017-05-05 12:50:00,20.35,20.37,20.35,20.37,927030.0,20.35,20.37,20.35,20.37,927030.0
2017-05-05 13:00:00,20.37,20.46,20.36,20.46,2052060.0,20.37,20.46,20.36,20.46,2052060.0
2017-05-05 13:10:00,20.45,20.47,20.42,20.43,1603215.0,20.45,20.47,20.42,20.43,1603215.0
2017-05-05 13:20:00,20.42,20.47,20.42,20.45,1744515.0,20.42,20.47,20.42,20.45,1744515.0
2017-05-05 13:30:00,20.45,20.46,20.37,20.4,1544040.0,20.45,20.46,20.37,20.4,1544040.0
2017-05-05 13:40:00,20.4,20.45,20.4,20.41,926955.0,20.4,20.45,20.4,20.41,926955.0
2017-05-05 13:50:00,20.42,20.46,20.4,20.45,1005210.0,20.42,20.46,20.4,20.45,1005210.0
2017-05-05 14:00:00,20.44,20.49,20.43,20.48,1785780.0,20.44,20.49,20.43,20.48,1785780.0
2017-05-05 14:10:00,20.49,20.49,20.44,20.44,1564215.0,20.49,20.49,20.44,20.44,1564215.0
2017-05-05 14:20:00,20.45,20.49,20.42,20.45,1509105.0,20.45,20.49,20.42,20.45,1509105.0
2017-05-05 14:30:00,20.44,20.45,20.39,20.4,1487415.0,20.44,20.45,20.39,20.4,1487415.0
2017-05-05 14:40:00,20.39,20.43,20.38,20.41,1313085.0,20.39,20.43,20.38,20.41,1313085.0
2017-05-05 14:50:00,20.41,20.42,20.39,20.41,937920.0,20.41,20.42,20.39,20.41,937920.0
2017-05-05 15:00:00,20.41,20.42,20.36,20.36,1443210.0,20.41,20.42,20.36,20.36,1443210.0
2017-05-05 15:10:00,20.36,20.38,20.32,20.36,1912470.0,20.36,20.38,20.32,20.36,1912470.0
2017-05-05 15:20:00,20.36,20.37,20.33,20.36,1944645.0,20.36,20.37,20.33,20.36,1944645.0
2017-05-05 15:30:00,20.36,20.45,20.36,20.42,2709105.0,20.36,20.45,20.36,20.42,2709105.0
2017-05-05 15:40:00,20.42,20.47,20.42,20.46,2872575.0,20.42,20.47,20.42,20.46,2872575.0
2017-05-05 15:50:00,20.47,20.57,20.47,20.56,7698990.0,20.47,20.57,20.47,20.56,7698990.0
2017-05-08 09:30:00,20.71,20.89,20.7,20.82,8975580.0,20.71,20.89,20.7,20.82,8975580.0
2017-05-08 09:40:00,20.82,20.92,20.82,20.86,5518650.0,20.82,20.92,20.82,20.86,5518650.0
2017-05-08 09:50:00,20.86,20.88,20.75,20.79,3832935.0,20.86,20.88,20.75,20.79,3832935.0
2017-05-08 10:00:00,20.8,20.81,20.74,20.78,2892015.0,20.8,20.81,20.74,20.78,2892015.0
2017-05-08 10:10:00,20.77,20.78,20.65,20.65,4281015.0,20.77,20.78,20.65,20.65,4281015.0
2017-05-08 10:20:00,20.65,20.74,20.64,20.71,2756910.0,20.65,20.74,20.64,20.71,2756910.0
2017-05-08 10:30:00,20.7,20.78,20.66,20.77,1844355.0,20.7,20.78,20.66,20.77,1844355.0
2017-05-08 10:40:00,20.77,20.84,20.75,20.79,3225750.0,20.77,20.84,20.75,20.79,3225750.0
2017-05-08 10:50:00,20.8,20.81,20.76,20.76,1246875.0,20.8,20.81,20.76,20.76,1246875.0
2017-05-08 11:00:00,20.76,20.77,20.72,20.73,1437000.0,20.76,20.77,20.72,20.73,1437000.0
2017-05-08 11:10:00,20.74,20.75,20.69,20.71,1319955.0,20.74,20.75,20.69,20.71,1319955.0
2017-05-08 11:20:00,20.72,20.72,20.66,20.69,1674135.0,20.72,20.72,20.66,20.69,1674135.0
2017-05-08 11:30:00,20.69,20.77,20.67,20.68,2160135.0,20.69,20.77,20.67,20.68,2160135.0
2017-05-08 11:40:00,20.68,20.71,20.64,20.68,1697400.0,20.68,20.71,20.64,20.68,1697400.0
2017-05-08 11:50:00,20.69,20.69,20.6,20.62,2088405.0,20.69,20.69,20.6,20.62,2088405.0
2017-05-08 12:00:00,20.62,20.63,20.55,20.58,2595930.0,20.62,20.63,20.55,20.58,2595930.0
2017-05-08 12:10:00,20.58,20.59,20.45,20.47,2997030.0,20.58,20.59,20.45,20.47,2997030.0
2017-05-08 12:20:00,20.47,20.54,20.47,20.52,1467660.0,20.47,20.54,20.47,20.52,1467660.0
2017-05-08 12:30:00,20.51,20.56,20.51,20.56,1397775.0,20.51,20.56,20.51,20.56,1397775.0
2017-05-08 12:40:00,20.56,20.56,20.46,20.48,1321830.0,20.56,20.56,20.46,20.48,1321830.0
2017-05-08 12:50:00,20.48,20.48,20.42,20.47,1709400.0,20.48,20.48,20.42,20.47,1709400.0
2017-05-08 13:00:00,20.47,20.47,20.41,20.43,1025550.0,20.47,20.47,20.41,20.43,1025550.0
2017-05-08 13:10:00,20.43,20.45,20.41,20.44,808905.0,20.43,20.45,20.41,20.44,808905.0
2017-05-08 13:20:00,20.44,20.48,20.43,20.47,1817415.0,20.44,20.48,20.43,20.47,1817415.0
2017-05-08 13:30:00,20.47,20.5,20.39,20.44,1585875.0,20.47,20.5,20.39,20.44,1585875.0
2017-05-08 13:40:00,20.44,20.48,20.43,20.46,644730.0,20.44,20.48,20.43,20.46,644730.0
2017-05-08 13:50:00,20.46,20.48,20.43,20.45,591165.0,20.46,20.48,20.43,20.45,591165.0
2017-05-08 14:00:00,20.45,20.45,20.41,20.45,641220.0,20.45,20.45,20.41,20.45,641220.0
2017-05-08 14:10:00,20.44,20.46,20.43,20.43,630180.0,20.44,20.46,20.43,20.43,630180.0
2017-05-08 14:20:00,20.43,20.53,20.41,20.53,3371040.0,20.43,20.53,20.41,20.53,3371040.0
2017-05-08 14:30:00,20.53,20.72,20.52,20.6,7294005.0,20.53,20.72,20.52,20.6,7294005.0
2017-05-08 14:40:00,20.6,20.61,20.48,20.51,2961900.0,20.6,20.61,20.48,20.51,2961900.0
2017-05-08 14:50:00,20.51,20.56,20.51,20.51,1432425.0,20.51,20.56,20.51,20.51,1432425.0
2017-05-08 15:00:00,20.52,20.53,20.5,20.5,1094760.0,20.52,20.53,20.5,20.5,1094760.0
2017-05-08 15:10:00,20.5,20.52,20.47,20.49,1273215.0,20.5,20.52,20.47,20.49,1273215.0
2017-05-08 15:20:00,20.49,20.52,20.48,20.5,888375.0,20.49,20.52,20.48,20.5,888375.0
2017-05-08 15:30:00,20.5,20.5,20.47,20.48,1032780.0,20.5,20.5,20.47,20.48,1032780.0
2017-05-08 15:40:00,20.48,20.48,20.41,20.44,2069415.0,20.48,20.48,20.41,20.44,2069415.0
2017-05-08 15:50:00,20.44,20.51,20.44,20.48,3932670.0,20.44,20.51,20.44,20.48,3932670.0
2017-05-09 09:30:00,20.63,20.82,20.61,20.77,8389830.0,20.63,20.82,20.61,20.77,8389830.0
2017-05-09 09:40:00,20.77,21.08,20.77,20.96,10194225.0,20.77,21.08,20.77,20.96,10194225.0
2017-05-09 09:50:00,20.97,21.1,20.95,21.07,6019005.0,20.97,21.1,20.95,21.07,6019005.0
2017-05-09 10:00:00,21.07,21.11,20.99,21.06,5051055.0,21.07,21.11,20.99,21.06,5051055.0
2017-05-09 10:10:00,21.06,21.11,21.02,21.1,3048540.0,21.06,21.11,21.02,21.1,3048540.0
2017-05-09 10:20:00,21.1,21.14,21.03,21.04,3992340.0,21.1,21.14,21.03,21.04,3992340.0
2017-05-09 10:30:00,21.04,21.11,21.04,21.08,1978440.0,21.04,21.11,21.04,21.08,1978440.0
2017-05-09 10:40:00,21.08,21.23,21.07,21.22,5453040.0,21.08,21.23,21.07,21.22,5453040.0
2017-05-09 10:50:00,21.21,21.3,21.21,21.23,4172730.0,21.21,21.3,21.21,21.23,4172730.0
2017-05-09 11:00:00,21.23,21.41,21.23,21.4,5151855.0,21.23,21.41,21.23,21.4,5151855.0
2017-05-09 11:10:00,21.39,21.46,21.33,21.36,6479505.0,21.39,21.46,21.33,21.36,6479505.0
2017-05-09 11:20:00,21.37,21.43,21.34,21.39,2968095.0,21.37,21.43,21.34,21.39,2968095.0
2017-05-09 11:30:00,21.39,21.45,21.38,21.4,3603495.0,21.39,21.45,21.38,21.4,3603495.0
2017-05-09 11:40:00,21.4,21.4,21.29,21.32,4269165.0,21.4,21.4,21.29,21.32,4269165.0
2017-05-09 11:50:00,21.32,21.32,21.25,21.29,2835660.0,21.32,21.32,21.25,21.29,2835660.0
2017-05-09 12:00:00,21.3,21.32,21.25,21.28,2061930.0,21.3,21.32,21.25,21.28,2061930.0
2017-05-09 12:10:00,21.28,21.33,21.28,21.31,1566945.0,21.28,21.33,21.28,21.31,1566945.0
2017-05-09 12:20:00,21.31,21.39,21.28,21.38,3197805.0,21.31,21.39,21.28,21.38,3197805.0
2017-05-09 12:30:00,21.38,21.47,21.37,21.43,3922110.0,21.38,21.47,21.37,21.43,3922110.0
2017-05-09 12:40:00,21.43,21.47,21.41,21.44,1458540.0,21.43,21.47,21.41,21.44,1458540.0
2017-05-09 12:50:00,21.44,21.45,21.39,21.4,1742400.0,21.44,21.45,21.39,21.4,1742400.0
2017-05-09 13:00:00,21.4,21.42,21.36,21.38,1241805.0,21.4,21.42,21.36,21.38,1241805.0
2017-05-09 13:10:00,21.38,21.43,21.38,21.4,1389555.0,21.38,21.43,21.38,21.4,1389555.0
2017-05-09 13:20:00,21.4,21.4,21.33,21.35,1657050.0,21.4,21.4,21.33,21.35,1657050.0
2017-05-09 13:30:00,21.36,21.36,21.24,21.25,2342055.0,21.36,21.36,21.24,21.25,2342055.0
2017-05-09 13:40:00,21.25,21.34,21.23,21.32,2008485.0,21.25,21.34,21.23,21.32,2008485.0
2017-05-09 13:50:00,21.33,21.34,21.29,21.32,1134075.0,21.33,21.34,21.29,21.32,1134075.0
2017-05-09 14:00:00,21.31,21.39,21.31,21.38,1613145.0,21.31,21.39,21.31,21.38,1613145.0
2017-05-09 14:10:00,21.38,21.41,21.35,21.39,1192290.0,21.38,21.41,21.35,21.39,1192290.0
2017-05-09 14:20:00,21.39,21.39,21.35,21.37,932655.0,21.39,21.39,21.35,21.37,932655.0
2017-05-09 14:30:00,21.36,21.39,21.34,21.36,1364145.0,21.36,21.39,21.34,21.36,1364145.0
2017-05-09 14:40:00,21.37,21.37,21.31,21.34,966915.0,21.37,21.37,21.31,21.34,966915.0
2017-05-09 14:50:00,21.33,21.41,21.33,21.39,1568520.0,21.33,21.41,21.33,21.39,1568520.0
2017-05-09 15:00:00,21.39,21.42,21.37,21.39,1635930.0,21.39,21.42,21.37,21.39,1635930.0
2017-05-09 15:10:00,21.39,21.42,21.37,21.39,2110785.0,21.39,21.42,21.37,21.39,2110785.0
2017-05-09 15:20:00,21.38,21.42,21.36,21.42,1269060.0,21.38,21.42,21.36,21.42,1269060.0
2017-05-09 15:30:00,21.42,21.42,21.33,21.34,2330325.0,21.42,21.42,21.33,21.34,2330325.0
2017-05-09 15:40:00,21.34,21.35,21.28,21.3,3035355.0,21.34,21.35,21.28,21.3,3035355.0
2017-05-09 15:50:00,21.32,21.44,21.32,21.42,7035225.0,21.32,21.44,21.32,21.42,7035225.0
2017-05-10 09:30:00,21.44,21.62,21.21,21.24,10615680.0,21.44,21.62,21.21,21.24,10615680.0
2017-05-10 09:40:00,21.21,21.42,21.21,21.31,4601265.0,21.21,21.42,21.21,21.31,4601265.0
2017-05-10 09:50:00,21.3,21.36,21.21,21.32,3005205.0,21.3,21.36,21.21,21.32,3005205.0
2017-05-10 10:00:00,21.3,21.36,21.28,21.34,1380615.0,21.3,21.36,21.28,21.34,1380615.0
2017-05-10 10:10:00,21.35,21.51,21.32,21.48,2922210.0,21.35,21.51,21.32,21.48,2922210.0
2017-05-10 10:20:00,21.47,21.51,21.41,21.43,1857255.0,21.47,21.51,21.41,21.43,1857255.0
2017-05-10 10:30:00,21.43,21.54,21.42,21.44,2188170.0,21.43,21.54,21.42,21.44,2188170.0
2017-05-10 10:40:00,21.45,21.61,21.43,21.56,2480865.0,21.45,21.61,21.43,21.56,2480865.0
2017-05-10 10:50:00,21.56,21.64,21.56,21.61,2214585.0,21.56,21.64,21.56,21.61,2214585.0
2017-05-10 11:00:00,21.6,21.68,21.58,21.68,2590260.0,21.6,21.68,21.58,21.68,2590260.0
2017-05-10 11:10:00,21.68,21.69,21.59,21.59,2565855.0,21.68,21.69,21.59,21.59,2565855.0
2017-05-10 11:20:00,21.59,21.68,21.59,21.67,1708110.0,21.59,21.68,21.59,21.67,1708110.0
2017-05-10 11:30:00,21.66,21.67,21.56,21.57,1656480.0,21.66,21.67,21.56,21.57,1656480.0
2017-05-10 11:40:00,21.57,21.61,21.52,21.59,1880085.0,21.57,21.61,21.52,21.59,1880085.0
2017-05-10 11:50:00,21.59,21.65,21.57,21.59,1238745.0,21.59,21.65,21.57,21.59,1238745.0
2017-05-10 12:00:00,21.6,21.61,21.56,21.57,799785.0,21.6,21.61,21.56,21.57,799785.0
2017-05-10 12:10:00,21.57,21.59,21.55,21.56,845835.0,21.57,21.59,21.55,21.56,845835.0
2017-05-10 12:20:00,21.57,21.57,21.52,21.52,520800.0,21.57,21.57,21.52,21.52,520800.0
2017-05-10 12:30:00,21.52,21.53,21.46,21.47,1500270.0,21.52,21.53,21.46,21.47,1500270.0
2017-05-10 12:40:00,21.48,21.55,21.48,21.53,884715.0,21.48,21.55,21.48,21.53,884715.0
2017-05-10 12:50:00,21.53,21.55,21.49,21.53,886005.0,21.53,21.55,21.49,21.53,886005.0
2017-05-10 13:00:00,21.53,21.53,21.48,21.5,573180.0,21.53,21.53,21.48,21.5,573180.0
2017-05-10 13:10:00,21.5,21.51,21.46,21.5,806520.0,21.5,21.51,21.46,21.5,806520.0
2017-05-10 13:20:00,21.49,21.6,21.49,21.58,1371720.0,21.49,21.6,21.49,21.58,1371720.0
2017-05-10 13:30:00,21.59,21.6,21.56,21.57,1121595.0,21.59,21.6,21.56,21.57,1121595.0
2017-05-10 13:40:00,21.57,21.62,21.57,21.61,1001835.0,21.57,21.62,21.57,21.61,1001835.0
2017-05-10 13:50:00,21.61,21.66,21.6,21.65,1402890.0,21.61,21.66,21.6,21.65,1402890.0
2017-05-10 14:00:00,21.65,21.65,21.51,21.52,1229160.0,21.65,21.65,21.51,21.52,1229160.0
2017-05-10 14:10:00,21.53,21.57,21.53,21.56,767730.0,21.53,21.57,21.53,21.56,767730.0
2017-05-10 14:20:00,21.56,21.58,21.54,21.54,477750.0,21.56,21.58,21.54,21.54,477750.0
2017-05-10 14:30:00,21.54,21.55,21.53,21.54,450645.0,21.54,21.55,21.53,21.54,450645.0
2017-05-10 14:40:00,21.54,21.57,21.53,21.55,469050.0,21.54,21.57,21.53,21.55,469050.0
2017-05-10 14:50:00,21.55,21.57,21.52,21.54,491385.0,21.55,21.57,21.52,21.54,491385.0
2017-05-10 15:00:00,21.54,21.57,21.52,21.53,719895.0,21.54,21.57,21.52,21.53,719895.0
2017-05-10 15:10:00,21.53,21.56,21.5,21.55,657525.0,21.53,21.56,21.5,21.55,657525.0
2017-05-10 15:20:00,21.55,21.62,21.54,21.6,1537605.0,21.55,21.62,21.54,21.6,1537605.0
2017-05-10 15:30:00,21.6,21.61,21.56,21.58,1046550.0,21.6,21.61,21.56,21.58,1046550.0
2017-05-10 15:40:00,21.58,21.65,21.58,21.64,2765010.0,21.58,21.65,21.58,21.64,2765010.0
2017-05-10 15:50:00,21.64,21.69,21.64,21.68,6077865.0,21.64,21.69,21.64,21.68,6077865.0
2017-05-11 09:30:00,21.59,21.73,21.56,21.64,5109765.0,21.59,21.73,21.56,21.64,5109765.0
2017-05-11 09:40:00,21.64,21.67,21.47,21.51,4463445.0,21.64,21.67,21.47,21.51,4463445.0
2017-05-11 09:50:00,21.51,21.52,21.36,21.44,4903170.0,21.51,21.52,21.36,21.44,4903170.0
2017-05-11 10:00:00,21.46,21.46,21.31,21.42,3665685.0,21.46,21.46,21.31,21.42,3665685.0
2017-05-11 10:10:00,21.42,21.49,21.36,21.43,2283420.0,21.42,21.49,21.36,21.43,2283420.0
2017-05-11 10:20:00,21.44,21.45,21.32,21.41,2181180.0,21.44,21.45,21.32,21.41,2181180.0
2017-05-11 10:30:00,21.4,21.47,21.39,21.44,1457745.0,21.4,21.47,21.39,21.44,1457745.0
2017-05-11 10:40:00,21.44,21.52,21.43,21.44,1696065.0,21.44,21.52,21.43,21.44,1696065.0
2017-05-11 10:50:00,21.45,21.49,21.38,21.48,1328430.0,21.45,21.49,21.38,21.48,1328430.0
2017-05-11 11:00:00,21.48,21.53,21.46,21.51,1527465.0,21.48,21.53,21.46,21.51,1527465.0
2017-05-11 11:10:00,21.5,21.54,21.47,21.49,1404045.0,21.5,21.54,21.47,21.49,1404045.0
2017-05-11 11:20:00,21.5,21.53,21.46,21.49,671505.0,21.5,21.53,21.46,21.49,671505.0
2017-05-11 11:30:00,21.49,21.58,21.48,21.55,1423920.0,21.49,21.58,21.48,21.55,1423920.0
2017-05-11 11:40:00,21.55,21.56,21.5,21.54,869775.0,21.55,21.56,21.5,21.54,869775.0
2017-05-11 11:50:00,21.53,21.53,21.46,21.51,1015935.0,21.53,21.53,21.46,21.51,1015935.0
2017-05-11 12:00:00,21.51,21.53,21.5,21.52,506865.0,21.51,21.53,21.5,21.52,506865.0
2017-05-11 12:10:00,21.53,21.54,21.51,21.54,429465.0,21.53,21.54,21.51,21.54,429465.0
2017-05-11 12:20:00,21.54,21.55,21.49,21.49,480525.0,21.54,21.55,21.49,21.49,480525.0
2017-05-11 12:30:00,21.49,21.53,21.49,21.52,323055.0,21.49,21.53,21.49,21.52,323055.0
2017-05-11 12:40:00,21.52,21.53,21.5,21.5,392535.0,21.52,21.53,21.5,21.5,392535.0
2017-05-11 12:50:00,21.51,21.55,21.5,21.54,640980.0,21.51,21.55,21.5,21.54,640980.0
2017-05-11 13:00:00,21.53,21.56,21.52,21.55,442560.0,21.53,21.56,21.52,21.55,442560.0
2017-05-11 13:10:00,21.54,21.62,21.54,21.58,1483785.0,21.54,21.62,21.54,21.58,1483785.0
2017-05-11 13:20:00,21.59,21.65,21.58,21.63,1645650.0,21.59,21.65,21.58,21.63,1645650.0
2017-05-11 13:30:00,21.63,21.63,21.6,21.61,722730.0,21.63,21.63,21.6,21.61,722730.0
2017-05-11 13:40:00,21.6,21.61,21.56,21.57,567195.0,21.6,21.61,21.56,21.57,567195.0
2017-05-11 13:50:00,21.57,21.58,21.55,21.57,562830.0,21.57,21.58,21.55,21.57,562830.0
2017-05-11 14:00:00,21.57,21.61,21.57,21.6,684900.0,21.57,21.61,21.57,21.6,684900.0
2017-05-11 14:10:00,21.6,21.61,21.58,21.61,588840.0,21.6,21.61,21.58,21.61,588840.0
2017-05-11 14:20:00,21.61,21.66,21.6,21.66,1130655.0,21.61,21.66,21.6,21.66,1130655.0
2017-05-11 14:30:00,21.66,21.69,21.65,21.65,1894725.0,21.66,21.69,21.65,21.65,1894725.0
2017-05-11 14:40:00,21.65,21.68,21.64,21.65,720120.0,21.65,21.68,21.64,21.65,720120.0
2017-05-11 14:50:00,21.66,21.66,21.61,21.63,936705.0,21.66,21.66,21.61,21.63,936705.0
2017-05-11 15:00:00,21.62,21.63,21.54,21.57,1246530.0,21.62,21.63,21.54,21.57,1246530.0
2017-05-11 15:10:00,21.56,21.58,21.51,21.51,832215.0,21.56,21.58,21.51,21.51,832215.0
2017-05-11 15:20:00,21.52,21.52,21.44,21.44,1974105.0,21.52,21.52,21.44,21.44,1974105.0
2017-05-11 15:30:00,21.44,21.52,21.44,21.5,1517940.0,21.44,21.52,21.44,21.5,1517940.0
2017-05-11 15:40:00,21.5,21.56,21.49,21.54,2008665.0,21.5,21.56,21.49,21.54,2008665.0
2017-05-11 15:50:00,21.55,21.6,21.53,21.54,2797785.0,21.55,21.6,21.53,21.54,2797785.0
2017-05-12 09:30:00,21.7,21.72,21.48,21.55,4789875.0,21.7,21.72,21.48,21.55,4789875.0
2017-05-12 09:40:00,21.55,21.63,21.54,21.61,2435010.0,21.55,21.63,21.54,21.61,2435010.0
2017-05-12 09:50:00,21.61,21.68,21.6,21.62,2048640.0,21.61,21.68,21.6,21.62,2048640.0
2017-05-12 10:00:00,21.62,21.65,21.54,21.56,1413720.0,21.62,21.65,21.54,21.56,1413720.0
2017-05-12 10:10:00,21.56,21.61,21.56,21.6,789555.0,21.56,21.61,21.56,21.6,789555.0
2017-05-12 10:20:00,21.59,21.62,21.49,21.51,1896060.0,21.59,21.62,21.49,21.51,1896060.0
2017-05-12 10:30:00,21.52,21.53,21.45,21.51,1835265.0,21.52,21.53,21.45,21.51,1835265.0
2017-05-12 10:40:00,21.51,21.55,21.49,21.5,974250.0,21.51,21.55,21.49,21.5,974250.0
2017-05-12 10:50:00,21.49,21.53,21.44,21.47,1038750.0,21.49,21.53,21.44,21.47,1038750.0
2017-05-12 11:00:00,21.47,21.53,21.44,21.52,1001700.0,21.47,21.53,21.44,21.52,1001700.0
2017-05-12 11:10:00,21.52,21.53,21.48,21.51,832515.0,21.52,21.53,21.48,21.51,832515.0
2017-05-12 11:20:00,21.51,21.59,21.51,21.59,1415325.0,21.51,21.59,21.51,21.59,1415325.0
2017-05-12 11:30:00,21.59,21.65,21.58,21.63,2212920.0,21.59,21.65,21.58,21.63,2212920.0
2017-05-12 11:40:00,21.63,21.72,21.63,21.71,2769360.0,21.63,21.72,21.63,21.71,2769360.0
2017-05-12 11:50:00,21.7,21.8,21.69,21.72,4987065.0,21.7,21.8,21.69,21.72,4987065.0
2017-05-12 12:00:00,21.73,21.76,21.69,21.7,1121700.0,21.73,21.76,21.69,21.7,1121700.0
2017-05-12 12:10:00,21.7,21.72,21.67,21.69,849120.0,21.7,21.72,21.67,21.69,849120.0
2017-05-12 12:20:00,21.69,21.77,21.68,21.74,1167705.0,21.69,21.77,21.68,21.74,1167705.0
2017-05-12 12:30:00,21.74,21.74,21.68,21.72,522285.0,21.74,21.74,21.68,21.72,522285.0
2017-05-12 12:40:00,21.72,21.74,21.69,21.7,475320.0,21.72,21.74,21.69,21.7,475320.0
2017-05-12 12:50:00,21.7,21.74,21.7,21.73,420780.0,21.7,21.74,21.7,21.73,420780.0
2017-05-12 13:00:00,21.73,21.76,21.72,21.75,824145.0,21.73,21.76,21.72,21.75,824145.0
2017-05-12 13:10:00,21.75,21.76,21.73,21.76,575055.0,21.75,21.76,21.73,21.76,575055.0
2017-05-12 13:20:00,21.76,21.76,21.7,21.73,657465.0,21.76,21.76,21.7,21.73,657465.0
2017-05-12 13:30:00,21.73,21.74,21.65,21.66,1072635.0,21.73,21.74,21.65,21.66,1072635.0
2017-05-12 13:40:00,21.67,21.69,21.65,21.68,1004850.0,21.67,21.69,21.65,21.68,1004850.0
2017-05-12 13:50:00,21.68,21.71,21.67,21.7,526995.0,21.68,21.71,21.67,21.7,526995.0
2017-05-12 14:00:00,21.7,21.73,21.7,21.72,680475.0,21.7,21.73,21.7,21.72,680475.0
2017-05-12 14:10:00,21.73,21.73,21.67,21.69,522690.0,21.73,21.73,21.67,21.69,522690.0
2017-05-12 14:20:00,21.68,21.69,21.65,21.68,495165.0,21.68,21.69,21.65,21.68,495165.0
2017-05-12 14:30:00,21.68,21.7,21.68,21.69,439035.0,21.68,21.7,21.68,21.69,439035.0
2017-05-12 14:40:00,21.69,21.69,21.67,21.68,434475.0,21.69,21.69,21.67,21.68,434475.0
2017-05-12 14:50:00,21.68,21.69,21.67,21.67,335325.0,21.68,21.69,21.67,21.67,335325.0
2017-05-12 15:00:00,21.67,21.67,21.65,21.66,631860.0,21.67,21.67,21.65,21.66,631860.0
2017-05-12 15:10:00,21.66,21.67,21.65,21.65,927510.0,21.66,21.67,21.65,21.65,927510.0
2017-05-12 15:20:00,21.65,21.66,21.6,21.61,832320.0,21.65,21.66,21.6,21.61,832320.0
2017-05-12 15:30:00,21.62,21.63,21.57,21.62,1488375.0,21.62,21.63,21.57,21.62,1488375.0
2017-05-12 15:40:00,21.62,21.66,21.61,21.64,2216775.0,21.62,21.66,21.61,21.64,2216775.0
2017-05-12 15:50:00,21.64,21.68,21.62,21.65,3114465.0,21.64,21.68,21.62,21.65,3114465.0
2017-05-15 09:30:00,21.21,21.23,20.85,20.94,14579940.0,21.21,21.23,20.85,20.94,14579940.0
2017-05-15 09:40:00,20.95,21.1,20.93,20.97,6780540.0,20.95,21.1,20.93,20.97,6780540.0
2017-05-15 09:50:00,20.97,21.01,20.84,20.97,7246125.0,20.97,21.01,20.84,20.97,7246125.0
2017-05-15 10:00:00,20.98,20.98,20.87,20.94,3640620.0,20.98,20.98,20.87,20.94,3640620.0
2017-05-15 10:10:00,20.95,21.05,20.92,21.0,3305445.0,20.95,21.05,20.92,21.0,3305445.0
2017-05-15 10:20:00,21.0,21.18,20.98,21.15,3376965.0,21.0,21.18,20.98,21.15,3376965.0
2017-05-15 10:30:00,21.16,21.26,21.14,21.14,4674165.0,21.16,21.26,21.14,21.14,4674165.0
2017-05-15 10:40:00,21.14,21.32,21.11,21.3,4819530.0,21.14,21.32,21.11,21.3,4819530.0
2017-05-15 10:50:00,21.29,21.35,21.23,21.25,4193550.0,21.29,21.35,21.23,21.25,4193550.0
2017-05-15 11:00:00,21.25,21.28,21.23,21.25,1659285.0,21.25,21.28,21.23,21.25,1659285.0
2017-05-15 11:10:00,21.25,21.26,21.1,21.14,2325105.0,21.25,21.26,21.1,21.14,2325105.0
2017-05-15 11:20:00,21.14,21.22,21.1,21.19,1843545.0,21.14,21.22,21.1,21.19,1843545.0
2017-05-15 11:30:00,21.19,21.25,21.17,21.22,1105635.0,21.19,21.25,21.17,21.22,1105635.0
2017-05-15 11:40:00,21.21,21.22,21.16,21.17,1370400.0,21.21,21.22,21.16,21.17,1370400.0
2017-05-15 11:50:00,21.17,21.19,21.11,21.17,840015.0,21.17,21.19,21.11,21.17,840015.0
2017-05-15 12:00:00,21.17,21.26,21.16,21.23,1615095.0,21.17,21.26,21.16,21.23,1615095.0
2017-05-15 12:10:00,21.21,21.24,21.14,21.14,1319580.0,21.21,21.24,21.14,21.14,1319580.0
2017-05-15 12:20:00,21.15,21.17,21.06,21.08,1669500.0,21.15,21.17,21.06,21.08,1669500.0
2017-05-15 12:30:00,21.09,21.13,21.07,21.11,1060200.0,21.09,21.13,21.07,21.11,1060200.0
2017-05-15 12:40:00,21.1,21.13,21.08,21.1,643860.0,21.1,21.13,21.08,21.1,643860.0
2017-05-15 12:50:00,21.1,21.11,21.08,21.09,1062090.0,21.1,21.11,21.08,21.09,1062090.0
2017-05-15 13:00:00,21.1,21.14,21.08,21.1,918615.0,21.1,21.14,21.08,21.1,918615.0
2017-05-15 13:10:00,21.1,21.14,21.08,21.08,766965.0,21.1,21.14,21.08,21.08,766965.0
2017-05-15 13:20:00,21.08,21.09,21.03,21.06,1691295.0,21.08,21.09,21.03,21.06,1691295.0
2017-05-15 13:30:00,21.07,21.08,21.01,21.01,1184580.0,21.07,21.08,21.01,21.01,1184580.0
2017-05-15 13:40:00,21.01,21.04,20.94,20.98,2179305.0,21.01,21.04,20.94,20.98,2179305.0
2017-05-15 13:50:00,20.99,21.01,20.97,20.97,1554165.0,20.99,21.01,20.97,20.97,1554165.0
2017-05-15 14:00:00,20.97,21.02,20.95,21.01,1151700.0,20.97,21.02,20.95,21.01,1151700.0
2017-05-15 14:10:00,21.02,21.09,21.02,21.06,1665120.0,21.02,21.09,21.02,21.06,1665120.0
2017-05-15 14:20:00,21.07,21.08,21.02,21.04,708615.0,21.07,21.08,21.02,21.04,708615.0
2017-05-15 14:30:00,21.03,21.07,21.03,21.03,828675.0,21.03,21.07,21.03,21.03,828675.0
2017-05-15 14:40:00,21.03,21.04,20.99,21.01,628275.0,21.03,21.04,20.99,21.01,628275.0
2017-05-15 14:50:00,21.02,21.02,21.0,21.01,537525.0,21.02,21.02,21.0,21.01,537525.0
2017-05-15 15:00:00,21.01,21.06,21.01,21.04,752580.0,21.01,21.06,21.01,21.04,752580.0
2017-05-15 15:10:00,21.04,21.05,21.01,21.01,867510.0,21.04,21.05,21.01,21.01,867510.0
2017-05-15 15:20:00,21.01,21.05,21.01,21.02,1136340.0,21.01,21.05,21.01,21.02,1136340.0
2017-05-15 15:30:00,21.02,21.1,21.02,21.08,1487610.0,21.02,21.1,21.02,21.08,1487610.0
2017-05-15 15:40:00,21.08,21.1,21.06,21.07,1362150.0,21.08,21.1,21.06,21.07,1362150.0
2017-05-15 15:50:00,21.07,21.1,21.01,21.06,4705125.0,21.07,21.1,21.01,21.06,4705125.0
2017-05-16 09:30:00,21.17,21.24,21.09,21.23,5628705.0,21.17,21.24,21.09,21.23,5628705.0
2017-05-16 09:40:00,21.23,21.34,21.19,21.32,5384160.0,21.23,21.34,21.19,21.32,5384160.0
2017-05-16 09:50:00,21.32,21.33,21.22,21.31,3117900.0,21.32,21.33,21.22,21.31,3117900.0
2017-05-16 10:00:00,21.3,21.32,21.26,21.27,1528920.0,21.3,21.32,21.26,21.27,1528920.0
2017-05-16 10:10:00,21.27,21.27,21.17,21.19,2169300.0,21.27,21.27,21.17,21.19,2169300.0
2017-05-16 10:20:00,21.18,21.21,21.08,21.11,2570400.0,21.18,21.21,21.08,21.11,2570400.0
2017-05-16 10:30:00,21.11,21.22,21.11,21.2,1710120.0,21.11,21.22,21.11,21.2,1710120.0
2017-05-16 10:40:00,21.2,21.22,21.1,21.19,1444350.0,21.2,21.22,21.1,21.19,1444350.0
2017-05-16 10:50:00,21.19,21.23,21.19,21.2,968640.0,21.19,21.23,21.19,21.2,968640.0
2017-05-16 11:00:00,21.19,21.21,21.17,21.2,713880.0,21.19,21.21,21.17,21.2,713880.0
2017-05-16 11:10:00,21.2,21.26,21.18,21.19,1104645.0,21.2,21.26,21.18,21.19,1104645.0
2017-05-16 11:20:00,21.19,21.21,21.19,21.2,674745.0,21.19,21.21,21.19,21.2,674745.0
2017-05-16 11:30:00,21.2,21.21,21.16,21.2,803760.0,21.2,21.21,21.16,21.2,803760.0
2017-05-16 11:40:00,21.19,21.21,21.18,21.19,716520.0,21.19,21.21,21.18,21.19,716520.0
2017-05-16 11:50:00,21.19,21.2,21.16,21.18,426360.0,21.19,21.2,21.16,21.18,426360.0
2017-05-16 12:00:00,21.17,21.2,21.16,21.2,644235.0,21.17,21.2,21.16,21.2,644235.0
2017-05-16 12:10:00,21.19,21.22,21.17,21.2,521400.0,21.19,21.22,21.17,21.2,521400.0
2017-05-16 12:20:00,21.2,21.21,21.18,21.19,493740.0,21.2,21.21,21.18,21.19,493740.0
2017-05-16 12:30:00,21.18,21.2,21.17,21.18,508650.0,21.18,21.2,21.17,21.18,508650.0
2017-05-16 12:40:00,21.18,21.19,21.17,21.18,482940.0,21.18,21.19,21.17,21.18,482940.0
2017-05-16 12:50:00,21.18,21.18,21.12,21.14,1029360.0,21.18,21.18,21.12,21.14,1029360.0
2017-05-16 13:00:00,21.15,21.15,21.13,21.13,555060.0,21.15,21.15,21.13,21.13,555060.0
2017-05-16 13:10:00,21.14,21.14,21.1,21.12,1051080.0,21.14,21.14,21.1,21.12,1051080.0
2017-05-16 13:20:00,21.12,21.14,21.1,21.12,562575.0,21.12,21.14,21.1,21.12,562575.0
2017-05-16 13:30:00,21.12,21.13,21.05,21.1,1318320.0,21.12,21.13,21.05,21.1,1318320.0
2017-05-16 13:40:00,21.1,21.1,21.07,21.08,691830.0,21.1,21.1,21.07,21.08,691830.0
2017-05-16 13:50:00,21.09,21.09,21.03,21.06,1187415.0,21.09,21.09,21.03,21.06,1187415.0
2017-05-16 14:00:00,21.05,21.07,21.05,21.07,726765.0,21.05,21.07,21.05,21.07,726765.0
2017-05-16 14:10:00,21.07,21.07,21.03,21.06,510450.0,21.07,21.07,21.03,21.06,510450.0
2017-05-16 14:20:00,21.05,21.06,21.01,21.05,750390.0,21.05,21.06,21.01,21.05,750390.0
2017-05-16 14:30:00,21.05,21.09,21.05,21.08,915315.0,21.05,21.09,21.05,21.08,915315.0
2017-05-16 14:40:00,21.08,21.08,21.05,21.06,396225.0,21.08,21.08,21.05,21.06,396225.0
2017-05-16 14:50:00,21.06,21.07,21.04,21.05,820560.0,21.06,21.07,21.04,21.05,820560.0
2017-05-16 15:00:00,21.06,21.09,21.05,21.07,742245.0,21.06,21.09,21.05,21.07,742245.0
2017-05-16 15:10:00,21.07,21.14,21.07,21.1,1467675.0,21.07,21.14,21.07,21.1,1467675.0
2017-05-16 15:20:00,21.11,21.13,21.08,21.13,753360.0,21.11,21.13,21.08,21.13,753360.0
2017-05-16 15:30:00,21.13,21.13,21.1,21.13,1060725.0,21.13,21.13,21.1,21.13,1060725.0
2017-05-16 15:40:00,21.13,21.16,21.11,21.12,2276505.0,21.13,21.16,21.11,21.12,2276505.0
2017-05-16 15:50:00,21.12,21.14,21.1,21.13,2795775.0,21.12,21.14,21.1,21.13,2795775.0
2017-05-17 09:30:00,20.97,20.97,20.82,20.96,5535225.0,20.97,20.97,20.82,20.96,5535225.0
2017-05-17 09:40:00,20.96,20.97,20.83,20.87,3336885.0,20.96,20.97,20.83,20.87,3336885.0
2017-05-17 09:50:00,20.88,20.91,20.77,20.8,4352685.0,20.88,20.91,20.77,20.8,4352685.0
2017-05-17 10:00:00,20.8,20.82,20.62,20.73,5761200.0,20.8,20.82,20.62,20.73,5761200.0
2017-05-17 10:10:00,20.74,20.78,20.67,20.76,2355825.0,20.74,20.78,20.67,20.76,2355825.0
2017-05-17 10:20:00,20.76,20.8,20.69,20.72,1860375.0,20.76,20.8,20.69,20.72,1860375.0
2017-05-17 10:30:00,20.73,20.76,20.66,20.67,1939365.0,20.73,20.76,20.66,20.67,1939365.0
2017-05-17 10:40:00,20.67,20.68,20.63,20.65,2989185.0,20.67,20.68,20.63,20.65,2989185.0
2017-05-17 10:50:00,20.64,20.65,20.47,20.52,4865880.0,20.64,20.65,20.47,20.52,4865880.0
2017-05-17 11:00:00,20.52,20.54,20.42,20.5,3437820.0,20.52,20.54,20.42,20.5,3437820.0
2017-05-17 11:10:00,20.51,20.61,20.5,20.6,3147570.0,20.51,20.61,20.5,20.6,3147570.0
2017-05-17 11:20:00,20.6,20.6,20.54,20.55,1732605.0,20.6,20.6,20.54,20.55,1732605.0
2017-05-17 11:30:00,20.55,20.6,20.5,20.59,1809195.0,20.55,20.6,20.5,20.59,1809195.0
2017-05-17 11:40:00,20.58,20.64,20.58,20.6,2109960.0,20.58,20.64,20.58,20.6,2109960.0
2017-05-17 11:50:00,20.6,20.66,20.58,20.64,1178895.0,20.6,20.66,20.58,20.64,1178895.0
2017-05-17 12:00:00,20.64,20.65,20.62,20.64,919635.0,20.64,20.65,20.62,20.64,919635.0
2017-05-17 12:10:00,20.64,20.65,20.59,20.59,943965.0,20.64,20.65,20.59,20.59,943965.0
2017-05-17 12:20:00,20.58,20.6,20.54,20.55,955920.0,20.58,20.6,20.54,20.55,955920.0
2017-05-17 12:30:00,20.55,20.61,20.55,20.6,531900.0,20.55,20.61,20.55,20.6,531900.0
2017-05-17 12:40:00,20.61,20.63,20.59,20.61,528795.0,20.61,20.63,20.59,20.61,528795.0
2017-05-17 12:50:00,20.61,20.61,20.57,20.58,639315.0,20.61,20.61,20.57,20.58,639315.0
2017-05-17 13:00:00,20.58,20.58,20.54,20.56,645555.0,20.58,20.58,20.54,20.56,645555.0
2017-05-17 13:10:00,20.56,20.63,20.55,20.62,1024215.0,20.56,20.63,20.55,20.62,1024215.0
2017-05-17 13:20:00,20.62,20.62,20.57,20.6,877785.0,20.62,20.62,20.57,20.6,877785.0
2017-05-17 13:30:00,20.61,20.62,20.58,20.61,698220.0,20.61,20.62,20.58,20.61,698220.0
2017-05-17 13:40:00,20.61,20.61,20.55,20.58,908295.0,20.61,20.61,20.55,20.58,908295.0
2017-05-17 13:50:00,20.58,20.59,20.55,20.55,536640.0,20.58,20.59,20.55,20.55,536640.0
2017-05-17 14:00:00,20.56,20.59,20.52,20.52,1256625.0,20.56,20.59,20.52,20.52,1256625.0
2017-05-17 14:10:00,20.52,20.53,20.44,20.51,2253435.0,20.52,20.53,20.44,20.51,2253435.0
2017-05-17 14:20:00,20.51,20.51,20.43,20.43,1496850.0,20.51,20.51,20.43,20.43,1496850.0
2017-05-17 14:30:00,20.44,20.48,20.41,20.42,1361880.0,20.44,20.48,20.41,20.42,1361880.0
2017-05-17 14:40:00,20.42,20.44,20.37,20.41,2304750.0,20.42,20.44,20.37,20.41,2304750.0
2017-05-17 14:50:00,20.41,20.49,20.37,20.47,2486430.0,20.41,20.49,20.37,20.47,2486430.0
2017-05-17 15:00:00,20.47,20.48,20.41,20.44,1768965.0,20.47,20.48,20.41,20.44,1768965.0
2017-05-17 15:10:00,20.44,20.52,20.39,20.51,1727880.0,20.44,20.52,20.39,20.51,1727880.0
2017-05-17 15:20:00,20.5,20.52,20.43,20.43,1984815.0,20.5,20.52,20.43,20.43,1984815.0
2017-05-17 15:30:00,20.43,20.5,20.41,20.48,2641005.0,20.43,20.5,20.41,20.48,2641005.0
2017-05-17 15:40:00,20.48,20.48,20.39,20.41,2848230.0,20.48,20.48,20.39,20.41,2848230.0
2017-05-17 15:50:00,20.41,20.44,20.39,20.4,4822620.0,20.41,20.44,20.39,20.4,4822620.0
2017-05-18 09:30:00,20.47,20.69,20.35,20.66,6895125.0,20.47,20.69,20.35,20.66,6895125.0
2017-05-18 09:40:00,20.66,20.67,20.56,20.62,3431850.0,20.66,20.67,20.56,20.62,3431850.0
2017-05-18 09:50:00,20.61,20.73,20.61,20.69,3054360.0,20.61,20.73,20.61,20.69,3054360.0
2017-05-18 10:00:00,20.7,20.86,20.7,20.81,4468200.0,20.7,20.86,20.7,20.81,4468200.0
2017-05-18 10:10:00,20.82,20.86,20.69,20.73,2308905.0,20.82,20.86,20.69,20.73,2308905.0
2017-05-18 10:20:00,20.73,20.74,20.55,20.67,4466580.0,20.73,20.74,20.55,20.67,4466580.0
2017-05-18 10:30:00,20.67,20.76,20.65,20.73,2380035.0,20.67,20.76,20.65,20.73,2380035.0
2017-05-18 10:40:00,20.73,20.73,20.62,20.63,1739220.0,20.73,20.73,20.62,20.63,1739220.0
2017-05-18 10:50:00,20.64,20.64,20.57,20.59,1857660.0,20.64,20.64,20.57,20.59,1857660.0
2017-05-18 11:00:00,20.59,20.66,20.57,20.65,1349460.0,20.59,20.66,20.57,20.65,1349460.0
2017-05-18 11:10:00,20.64,20.7,20.6,20.69,1678740.0,20.64,20.7,20.6,20.69,1678740.0
2017-05-18 11:20:00,20.69,20.73,20.67,20.69,1366965.0,20.69,20.73,20.67,20.69,1366965.0
2017-05-18 11:30:00,20.69,20.73,20.63,20.64,1166220.0,20.69,20.73,20.63,20.64,1166220.0
2017-05-18 11:40:00,20.64,20.71,20.63,20.7,1216095.0,20.64,20.71,20.63,20.7,1216095.0
2017-05-18 11:50:00,20.69,20.73,20.65,20.67,1010940.0,20.69,20.73,20.65,20.67,1010940.0
2017-05-18 12:00:00,20.67,20.68,20.61,20.63,1442415.0,20.67,20.68,20.61,20.63,1442415.0
2017-05-18 12:10:00,20.63,20.69,20.61,20.64,911745.0,20.63,20.69,20.61,20.64,911745.0
2017-05-18 12:20:00,20.64,20.72,20.63,20.71,857880.0,20.64,20.72,20.63,20.71,857880.0
2017-05-18 12:30:00,20.7,20.73,20.67,20.69,769410.0,20.7,20.73,20.67,20.69,769410.0
2017-05-18 12:40:00,20.69,20.7,20.64,20.65,579720.0,20.69,20.7,20.64,20.65,579720.0
2017-05-18 12:50:00,20.65,20.69,20.63,20.69,664575.0,20.65,20.69,20.63,20.69,664575.0
2017-05-18 13:00:00,20.68,20.75,20.68,20.71,1217310.0,20.68,20.75,20.68,20.71,1217310.0
2017-05-18 13:10:00,20.71,20.83,20.71,20.82,1882830.0,20.71,20.83,20.71,20.82,1882830.0
2017-05-18 13:20:00,20.83,20.84,20.76,20.77,1164495.0,20.83,20.84,20.76,20.77,1164495.0
2017-05-18 13:30:00,20.77,20.82,20.75,20.82,1279230.0,20.77,20.82,20.75,20.82,1279230.0
2017-05-18 13:40:00,20.82,20.84,20.79,20.79,1056930.0,20.82,20.84,20.79,20.79,1056930.0
2017-05-18 13:50:00,20.79,20.85,20.79,20.81,1547040.0,20.79,20.85,20.79,20.81,1547040.0
2017-05-18 14:00:00,20.82,20.87,20.82,20.84,1327965.0,20.82,20.87,20.82,20.84,1327965.0
2017-05-18 14:10:00,20.83,20.84,20.77,20.8,1250685.0,20.83,20.84,20.77,20.8,1250685.0
2017-05-18 14:20:00,20.79,20.83,20.79,20.82,694485.0,20.79,20.83,20.79,20.82,694485.0
2017-05-18 14:30:00,20.82,20.85,20.79,20.8,1027410.0,20.82,20.85,20.79,20.8,1027410.0
2017-05-18 14:40:00,20.8,20.8,20.75,20.77,1183455.0,20.8,20.8,20.75,20.77,1183455.0
2017-05-18 14:50:00,20.77,20.8,20.75,20.78,753195.0,20.77,20.8,20.75,20.78,753195.0
2017-05-18 15:00:00,20.77,20.86,20.77,20.86,1256130.0,20.77,20.86,20.77,20.86,1256130.0
2017-05-18 15:10:00,20.86,20.86,20.81,20.84,1018170.0,20.86,20.86,20.81,20.84,1018170.0
2017-05-18 15:20:00,20.85,20.85,20.8,20.81,1017435.0,20.85,20.85,20.8,20.81,1017435.0
2017-05-18 15:30:00,20.81,20.83,20.79,20.82,1486455.0,20.81,20.83,20.79,20.82,1486455.0
2017-05-18 15:40:00,20.82,20.9,20.81,20.88,3213015.0,20.82,20.9,20.81,20.88,3213015.0
2017-05-18 15:50:00,20.88,20.93,20.87,20.87,4774485.0,20.88,20.93,20.87,20.87,4774485.0
2017-05-19 09:30:00,21.03,21.1,20.96,20.98,5832105.0,21.03,21.1,20.96,20.98,5832105.0
2017-05-19 09:40:00,20.98,21.01,20.85,20.95,4146255.0,20.98,21.01,20.85,20.95,4146255.0
2017-05-19 09:50:00,20.96,20.99,20.88,20.96,2631825.0,20.96,20.99,20.88,20.96,2631825.0
2017-05-19 10:00:00,20.95,20.98,20.91,20.95,2018070.0,20.95,20.98,20.91,20.95,2018070.0
2017-05-19 10:10:00,20.95,21.02,20.93,20.96,2353665.0,20.95,21.02,20.93,20.96,2353665.0
2017-05-19 10:20:00,20.96,21.02,20.95,20.97,1599240.0,20.96,21.02,20.95,20.97,1599240.0
2017-05-19 10:30:00,20.98,20.99,20.89,20.92,2070765.0,20.98,20.99,20.89,20.92,2070765.0
2017-05-19 10:40:00,20.92,20.94,20.89,20.92,1395915.0,20.92,20.94,20.89,20.92,1395915.0
2017-05-19 10:50:00,20.91,20.98,20.91,20.97,1287045.0,20.91,20.98,20.91,20.97,1287045.0
2017-05-19 11:00:00,20.96,20.97,20.92,20.94,1164150.0,20.96,20.97,20.92,20.94,1164150.0
2017-05-19 11:10:00,20.94,20.99,20.94,20.97,1047645.0,20.94,20.99,20.94,20.97,1047645.0
2017-05-19 11:20:00,20.97,20.98,20.93,20.95,720195.0,20.97,20.98,20.93,20.95,720195.0
2017-05-19 11:30:00,20.95,20.95,20.93,20.94,617730.0,20.95,20.95,20.93,20.94,617730.0
2017-05-19 11:40:00,20.93,20.95,20.91,20.93,615780.0,20.93,20.95,20.91,20.93,615780.0
2017-05-19 11:50:00,20.94,20.96,20.93,20.96,450555.0,20.94,20.96,20.93,20.96,450555.0
2017-05-19 12:00:00,20.96,20.96,20.93,20.94,679410.0,20.96,20.96,20.93,20.94,679410.0
2017-05-19 12:10:00,20.94,20.96,20.93,20.94,710820.0,20.94,20.96,20.93,20.94,710820.0
2017-05-19 12:20:00,20.95,20.96,20.94,20.95,332850.0,20.95,20.96,20.94,20.95,332850.0
2017-05-19 12:30:00,20.94,20.95,20.89,20.9,946620.0,20.94,20.95,20.89,20.9,946620.0
2017-05-19 12:40:00,20.89,20.94,20.87,20.94,1145130.0,20.89,20.94,20.87,20.94,1145130.0
2017-05-19 12:50:00,20.94,20.94,20.91,20.91,394275.0,20.94,20.94,20.91,20.91,394275.0
2017-05-19 13:00:00,20.91,20.91,20.89,20.9,506085.0,20.91,20.91,20.89,20.9,506085.0
2017-05-19 13:10:00,20.9,20.92,20.9,20.91,703875.0,20.9,20.92,20.9,20.91,703875.0
2017-05-19 13:20:00,20.91,20.91,20.89,20.9,360945.0,20.91,20.91,20.89,20.9,360945.0
2017-05-19 13:30:00,20.9,20.92,20.89,20.91,751290.0,20.9,20.92,20.89,20.91,751290.0
2017-05-19 13:40:00,20.91,20.91,20.89,20.91,458880.0,20.91,20.91,20.89,20.91,458880.0
2017-05-19 13:50:00,20.91,20.92,20.89,20.89,587025.0,20.91,20.92,20.89,20.89,587025.0
2017-05-19 14:00:00,20.89,20.9,20.79,20.8,1823895.0,20.89,20.9,20.79,20.8,1823895.0
2017-05-19 14:10:00,20.8,20.84,20.79,20.82,1497405.0,20.8,20.84,20.79,20.82,1497405.0
2017-05-19 14:20:00,20.82,20.84,20.81,20.82,959040.0,20.82,20.84,20.81,20.82,959040.0
2017-05-19 14:30:00,20.81,20.83,20.75,20.78,1666380.0,20.81,20.83,20.75,20.78,1666380.0
2017-05-19 14:40:00,20.78,20.78,20.68,20.73,1820880.0,20.78,20.78,20.68,20.73,1820880.0
2017-05-19 14:50:00,20.73,20.77,20.71,20.76,1047870.0,20.73,20.77,20.71,20.76,1047870.0
2017-05-19 15:00:00,20.76,20.78,20.72,20.72,1136835.0,20.76,20.78,20.72,20.72,1136835.0
2017-05-19 15:10:00,20.72,20.75,20.7,20.73,1770630.0,20.72,20.75,20.7,20.73,1770630.0
2017-05-19 15:20:00,20.73,20.77,20.72,20.75,1288455.0,20.73,20.77,20.72,20.75,1288455.0
2017-05-19 15:30:00,20.74,20.75,20.73,20.74,1331280.0,20.74,20.75,20.73,20.74,1331280.0
2017-05-19 15:40:00,20.75,20.77,20.7,20.73,2300565.0,20.75,20.77,20.7,20.73,2300565.0
2017-05-19 15:50:00,20.73,20.75,20.69,20.72,5058465.0,20.73,20.75,20.69,20.72,5058465.0
2017-05-22 09:30:00,20.84,20.96,20.77,20.85,4602990.0,20.84,20.96,20.77,20.85,4602990.0
2017-05-22 09:40:00,20.84,20.88,20.71,20.72,3516720.0,20.84,20.88,20.71,20.72,3516720.0
2017-05-22 09:50:00,20.73,20.75,20.57,20.63,4333650.0,20.73,20.75,20.57,20.63,4333650.0
2017-05-22 10:00:00,20.62,20.67,20.6,20.61,2042100.0,20.62,20.67,20.6,20.61,2042100.0
2017-05-22 10:10:00,20.61,20.64,20.55,20.55,1682835.0,20.61,20.64,20.55,20.55,1682835.0
2017-05-22 10:20:00,20.56,20.57,20.5,20.55,2703540.0,20.56,20.57,20.5,20.55,2703540.0
2017-05-22 10:30:00,20.55,20.61,20.53,20.58,1414575.0,20.55,20.61,20.53,20.58,1414575.0
2017-05-22 10:40:00,20.58,20.59,20.53,20.53,1139580.0,20.58,20.59,20.53,20.53,1139580.0
2017-05-22 10:50:00,20.54,20.59,20.52,20.56,976170.0,20.54,20.59,20.52,20.56,976170.0
2017-05-22 11:00:00,20.57,20.57,20.52,20.52,792240.0,20.57,20.57,20.52,20.52,792240.0
2017-05-22 11:10:00,20.53,20.57,20.49,20.57,1977780.0,20.53,20.57,20.49,20.57,1977780.0
2017-05-22 11:20:00,20.57,20.64,20.57,20.6,1785675.0,20.57,20.64,20.57,20.6,1785675.0
2017-05-22 11:30:00,20.6,20.61,20.57,20.58,1073670.0,20.6,20.61,20.57,20.58,1073670.0
2017-05-22 11:40:00,20.58,20.59,20.57,20.58,887640.0,20.58,20.59,20.57,20.58,887640.0
2017-05-22 11:50:00,20.58,20.59,20.55,20.57,639900.0,20.58,20.59,20.55,20.57,639900.0
2017-05-22 12:00:00,20.56,20.57,20.53,20.55,564780.0,20.56,20.57,20.53,20.55,564780.0
2017-05-22 12:10:00,20.54,20.59,20.54,20.56,679725.0,20.54,20.59,20.54,20.56,679725.0
2017-05-22 12:20:00,20.56,20.57,20.52,20.54,1092375.0,20.56,20.57,20.52,20.54,1092375.0
2017-05-22 12:30:00,20.55,20.56,20.51,20.51,809160.0,20.55,20.56,20.51,20.51,809160.0
2017-05-22 12:40:00,20.52,20.54,20.5,20.51,888570.0,20.52,20.54,20.5,20.51,888570.0
2017-05-22 12:50:00,20.51,20.59,20.51,20.57,868785.0,20.51,20.59,20.51,20.57,868785.0
2017-05-22 13:00:00,20.57,20.58,20.54,20.55,350430.0,20.57,20.58,20.54,20.55,350430.0
2017-05-22 13:10:00,20.55,20.57,20.52,20.53,339405.0,20.55,20.57,20.52,20.53,339405.0
2017-05-22 13:20:00,20.53,20.56,20.53,20.54,289395.0,20.53,20.56,20.53,20.54,289395.0
2017-05-22 13:30:00,20.54,20.56,20.51,20.51,578205.0,20.54,20.56,20.51,20.51,578205.0
2017-05-22 13:40:00,20.52,20.53,20.5,20.52,485160.0,20.52,20.53,20.5,20.52,485160.0
2017-05-22 13:50:00,20.52,20.54,20.5,20.51,929355.0,20.52,20.54,20.5,20.51,929355.0
2017-05-22 14:00:00,20.51,20.51,20.46,20.46,1572420.0,20.51,20.51,20.46,20.46,1572420.0
2017-05-22 14:10:00,20.46,20.51,20.45,20.5,900255.0,20.46,20.51,20.45,20.5,900255.0
2017-05-22 14:20:00,20.49,20.55,20.47,20.52,1138140.0,20.49,20.55,20.47,20.52,1138140.0
2017-05-22 14:30:00,20.52,20.55,20.52,20.52,508050.0,20.52,20.55,20.52,20.52,508050.0
2017-05-22 14:40:00,20.52,20.52,20.48,20.5,614340.0,20.52,20.52,20.48,20.5,614340.0
2017-05-22 14:50:00,20.5,20.53,20.5,20.52,386445.0,20.5,20.53,20.5,20.52,386445.0
2017-05-22 15:00:00,20.52,20.59,20.52,20.58,1105890.0,20.52,20.59,20.52,20.58,1105890.0
2017-05-22 15:10:00,20.59,20.59,20.56,20.58,842085.0,20.59,20.59,20.56,20.58,842085.0
2017-05-22 15:20:00,20.58,20.59,20.57,20.59,689895.0,20.58,20.59,20.57,20.59,689895.0
2017-05-22 15:30:00,20.59,20.68,20.58,20.66,2665410.0,20.59,20.68,20.58,20.66,2665410.0
2017-05-22 15:40:00,20.66,20.69,20.64,20.65,1637370.0,20.66,20.69,20.64,20.65,1637370.0
2017-05-22 15:50:00,20.66,20.69,20.64,20.69,2943270.0,20.66,20.69,20.64,20.69,2943270.0
2017-05-23 09:30:00,20.7,20.72,20.52,20.53,4127550.0,20.7,20.72,20.52,20.53,4127550.0
2017-05-23 09:40:00,20.53,20.59,20.48,20.52,2877015.0,20.53,20.59,20.48,20.52,2877015.0
2017-05-23 09:50:00,20.52,20.6,20.49,20.58,2084865.0,20.52,20.6,20.49,20.58,2084865.0
2017-05-23 10:00:00,20.58,20.66,20.54,20.57,2343330.0,20.58,20.66,20.54,20.57,2343330.0
2017-05-23 10:10:00,20.57,20.59,20.51,20.51,1255455.0,20.57,20.59,20.51,20.51,1255455.0
2017-05-23 10:20:00,20.51,20.56,20.51,20.52,813195.0,20.51,20.56,20.51,20.52,813195.0
2017-05-23 10:30:00,20.53,20.53,20.46,20.49,1522845.0,20.53,20.53,20.46,20.49,1522845.0
2017-05-23 10:40:00,20.49,20.54,20.43,20.53,1764495.0,20.49,20.54,20.43,20.53,1764495.0
2017-05-23 10:50:00,20.52,20.53,20.47,20.49,1095315.0,20.52,20.53,20.47,20.49,1095315.0
2017-05-23 11:00:00,20.49,20.52,20.48,20.5,785865.0,20.49,20.52,20.48,20.5,785865.0
2017-05-23 11:10:00,20.49,20.51,20.49,20.51,614865.0,20.49,20.51,20.49,20.51,614865.0
2017-05-23 11:20:00,20.51,20.51,20.48,20.5,398460.0,20.51,20.51,20.48,20.5,398460.0
2017-05-23 11:30:00,20.5,20.55,20.49,20.52,1029660.0,20.5,20.55,20.49,20.52,1029660.0
2017-05-23 11:40:00,20.52,20.53,20.46,20.47,1123200.0,20.52,20.53,20.46,20.47,1123200.0
2017-05-23 11:50:00,20.47,20.49,20.45,20.49,1157865.0,20.47,20.49,20.45,20.49,1157865.0
2017-05-23 12:00:00,20.48,20.49,20.46,20.48,500175.0,20.48,20.49,20.46,20.48,500175.0
2017-05-23 12:10:00,20.47,20.48,20.46,20.48,270945.0,20.47,20.48,20.46,20.48,270945.0
2017-05-23 12:20:00,20.48,20.48,20.44,20.45,641700.0,20.48,20.48,20.44,20.45,641700.0
2017-05-23 12:30:00,20.45,20.5,20.42,20.48,1138230.0,20.45,20.5,20.42,20.48,1138230.0
2017-05-23 12:40:00,20.49,20.49,20.44,20.46,459255.0,20.49,20.49,20.44,20.46,459255.0
2017-05-23 12:50:00,20.46,20.46,20.4,20.43,1425555.0,20.46,20.46,20.4,20.43,1425555.0
2017-05-23 13:00:00,20.43,20.45,20.42,20.44,546405.0,20.43,20.45,20.42,20.44,546405.0
2017-05-23 13:10:00,20.44,20.44,20.41,20.43,571020.0,20.44,20.44,20.41,20.43,571020.0
2017-05-23 13:20:00,20.43,20.45,20.43,20.44,473055.0,20.43,20.45,20.43,20.44,473055.0
2017-05-23 13:30:00,20.44,20.44,20.39,20.39,882870.0,20.44,20.44,20.39,20.39,882870.0
2017-05-23 13:40:00,20.4,20.4,20.38,20.39,708435.0,20.4,20.4,20.38,20.39,708435.0
2017-05-23 13:50:00,20.39,20.4,20.37,20.37,769035.0,20.39,20.4,20.37,20.37,769035.0
2017-05-23 14:00:00,20.38,20.38,20.32,20.34,1381395.0,20.38,20.38,20.32,20.34,1381395.0
2017-05-23 14:10:00,20.34,20.36,20.28,20.29,1149615.0,20.34,20.36,20.28,20.29,1149615.0
2017-05-23 14:20:00,20.28,20.38,20.27,20.36,1307430.0,20.28,20.38,20.27,20.36,1307430.0
2017-05-23 14:30:00,20.36,20.4,20.36,20.39,994620.0,20.36,20.4,20.36,20.39,994620.0
2017-05-23 14:40:00,20.4,20.41,20.34,20.35,1322250.0,20.4,20.41,20.34,20.35,1322250.0
2017-05-23 14:50:00,20.36,20.36,20.3,20.31,1059420.0,20.36,20.36,20.3,20.31,1059420.0
2017-05-23 15:00:00,20.3,20.33,20.28,20.28,1380270.0,20.3,20.33,20.28,20.28,1380270.0
2017-05-23 15:10:00,20.28,20.3,20.25,20.26,1709430.0,20.28,20.3,20.25,20.26,1709430.0
2017-05-23 15:20:00,20.26,20.31,20.25,20.27,1394700.0,20.26,20.31,20.25,20.27,1394700.0
2017-05-23 15:30:00,20.27,20.29,20.24,20.24,1717440.0,20.27,20.29,20.24,20.24,1717440.0
2017-05-23 15:40:00,20.24,20.28,20.24,20.27,1657515.0,20.24,20.28,20.24,20.27,1657515.0
2017-05-23 15:50:00,20.28,20.31,20.23,20.26,5758425.0,20.28,20.31,20.23,20.26,5758425.0
2017-05-24 09:30:00,20.43,20.55,20.43,20.45,6474225.0,20.43,20.55,20.43,20.45,6474225.0
2017-05-24 09:40:00,20.45,20.48,20.36,20.47,3152685.0,20.45,20.48,20.36,20.47,3152685.0
2017-05-24 09:50:00,20.47,20.55,20.47,20.49,2936250.0,20.47,20.55,20.47,20.49,2936250.0
2017-05-24 10:00:00,20.5,20.51,20.42,20.49,1712250.0,20.5,20.51,20.42,20.49,1712250.0
2017-05-24 10:10:00,20.48,20.64,20.47,20.63,4014225.0,20.48,20.64,20.47,20.63,4014225.0
2017-05-24 10:20:00,20.64,20.66,20.59,20.61,2956335.0,20.64,20.66,20.59,20.61,2956335.0
2017-05-24 10:30:00,20.61,20.65,20.58,20.58,2572320.0,20.61,20.65,20.58,20.58,2572320.0
2017-05-24 10:40:00,20.59,20.64,20.58,20.64,1603530.0,20.59,20.64,20.58,20.64,1603530.0
2017-05-24 10:50:00,20.63,20.64,20.55,20.56,1366560.0,20.63,20.64,20.55,20.56,1366560.0
2017-05-24 11:00:00,20.57,20.59,20.54,20.59,1622505.0,20.57,20.59,20.54,20.59,1622505.0
2017-05-24 11:10:00,20.58,20.59,20.51,20.54,1175415.0,20.58,20.59,20.51,20.54,1175415.0
2017-05-24 11:20:00,20.54,20.56,20.52,20.52,1026270.0,20.54,20.56,20.52,20.52,1026270.0
2017-05-24 11:30:00,20.53,20.56,20.51,20.52,850020.0,20.53,20.56,20.51,20.52,850020.0
2017-05-24 11:40:00,20.52,20.54,20.51,20.52,686145.0,20.52,20.54,20.51,20.52,686145.0
2017-05-24 11:50:00,20.51,20.56,20.5,20.53,1149195.0,20.51,20.56,20.5,20.53,1149195.0
2017-05-24 12:00:00,20.54,20.59,20.52,20.58,1055700.0,20.54,20.59,20.52,20.58,1055700.0
2017-05-24 12:10:00,20.58,20.63,20.58,20.61,1335135.0,20.58,20.63,20.58,20.61,1335135.0
2017-05-24 12:20:00,20.61,20.61,20.58,20.58,675870.0,20.61,20.61,20.58,20.58,675870.0
2017-05-24 12:30:00,20.59,20.59,20.56,20.57,795615.0,20.59,20.59,20.56,20.57,795615.0
2017-05-24 12:40:00,20.58,20.6,20.56,20.58,778815.0,20.58,20.6,20.56,20.58,778815.0
2017-05-24 12:50:00,20.59,20.6,20.56,20.58,616590.0,20.59,20.6,20.56,20.58,616590.0
2017-05-24 13:00:00,20.58,20.59,20.55,20.57,775425.0,20.58,20.59,20.55,20.57,775425.0
2017-05-24 13:10:00,20.57,20.6,20.57,20.58,1129710.0,20.57,20.6,20.57,20.58,1129710.0
2017-05-24 13:20:00,20.59,20.6,20.52,20.55,2507325.0,20.59,20.6,20.52,20.55,2507325.0
2017-05-24 13:30:00,20.56,20.62,20.55,20.61,1047195.0,20.56,20.62,20.55,20.61,1047195.0
2017-05-24 13:40:00,20.6,20.64,20.59,20.63,1513470.0,20.6,20.64,20.59,20.63,1513470.0
2017-05-24 13:50:00,20.64,20.64,20.61,20.62,825705.0,20.64,20.64,20.61,20.62,825705.0
2017-05-24 14:00:00,20.62,20.64,20.57,20.61,884250.0,20.62,20.64,20.57,20.61,884250.0
2017-05-24 14:10:00,20.61,20.65,20.61,20.61,993315.0,20.61,20.65,20.61,20.61,993315.0
2017-05-24 14:20:00,20.61,20.62,20.59,20.59,840840.0,20.61,20.62,20.59,20.59,840840.0
2017-05-24 14:30:00,20.59,20.61,20.57,20.59,560730.0,20.59,20.61,20.57,20.59,560730.0
2017-05-24 14:40:00,20.59,20.63,20.58,20.62,1032030.0,20.59,20.63,20.58,20.62,1032030.0
2017-05-24 14:50:00,20.62,20.62,20.59,20.59,563940.0,20.62,20.62,20.59,20.59,563940.0
2017-05-24 15:00:00,20.59,20.6,20.57,20.59,783645.0,20.59,20.6,20.57,20.59,783645.0
2017-05-24 15:10:00,20.59,20.59,20.57,20.58,980190.0,20.59,20.59,20.57,20.58,980190.0
2017-05-24 15:20:00,20.58,20.62,20.58,20.6,796380.0,20.58,20.62,20.58,20.6,796380.0
2017-05-24 15:30:00,20.61,20.63,20.59,20.61,1027875.0,20.61,20.63,20.59,20.61,1027875.0
2017-05-24 15:40:00,20.61,20.65,20.61,20.62,1697040.0,20.61,20.65,20.61,20.62,1697040.0
2017-05-24 15:50:00,20.63,20.73,20.63,20.68,5635005.0,20.63,20.73,20.63,20.68,5635005.0
2017-05-25 09:30:00,20.73,20.76,20.52,20.6,5159520.0,20.73,20.76,20.52,20.6,5159520.0
2017-05-25 09:40:00,20.59,20.65,20.57,20.6,1754025.0,20.59,20.65,20.57,20.6,1754025.0
2017-05-25 09:50:00,20.59,20.63,20.55,20.6,1281630.0,20.59,20.63,20.55,20.6,1281630.0
2017-05-25 10:00:00,20.6,20.63,20.57,20.61,831240.0,20.6,20.63,20.57,20.61,831240.0
2017-05-25 10:10:00,20.6,20.69,20.6,20.64,1202280.0,20.6,20.69,20.6,20.64,1202280.0
2017-05-25 10:20:00,20.64,20.68,20.6,20.66,986160.0,20.64,20.68,20.6,20.66,986160.0
2017-05-25 10:30:00,20.66,20.81,20.65,20.79,3210315.0,20.66,20.81,20.65,20.79,3210315.0
2017-05-25 10:40:00,20.8,20.9,20.8,20.83,3829680.0,20.8,20.9,20.8,20.83,3829680.0
2017-05-25 10:50:00,20.83,20.93,20.83,20.88,1896300.0,20.83,20.93,20.83,20.88,1896300.0
2017-05-25 11:00:00,20.87,20.93,20.84,20.88,1632150.0,20.87,20.93,20.84,20.88,1632150.0
2017-05-25 11:10:00,20.88,20.88,20.81,20.86,1308900.0,20.88,20.88,20.81,20.86,1308900.0
2017-05-25 11:20:00,20.86,20.88,20.83,20.87,638025.0,20.86,20.88,20.83,20.87,638025.0
2017-05-25 11:30:00,20.86,20.92,20.86,20.89,1342545.0,20.86,20.92,20.86,20.89,1342545.0
2017-05-25 11:40:00,20.88,20.89,20.75,20.77,2161590.0,20.88,20.89,20.75,20.77,2161590.0
2017-05-25 11:50:00,20.78,20.86,20.77,20.81,1036665.0,20.78,20.86,20.77,20.81,1036665.0
2017-05-25 12:00:00,20.81,20.84,20.79,20.82,766830.0,20.81,20.84,20.79,20.82,766830.0
2017-05-25 12:10:00,20.81,20.82,20.77,20.79,673305.0,20.81,20.82,20.77,20.79,673305.0
2017-05-25 12:20:00,20.79,20.86,20.78,20.83,617055.0,20.79,20.86,20.78,20.83,617055.0
2017-05-25 12:30:00,20.83,20.9,20.83,20.88,686730.0,20.83,20.9,20.83,20.88,686730.0
2017-05-25 12:40:00,20.88,20.91,20.88,20.89,790365.0,20.88,20.91,20.88,20.89,790365.0
2017-05-25 12:50:00,20.89,20.9,20.86,20.89,404760.0,20.89,20.9,20.86,20.89,404760.0
2017-05-25 13:00:00,20.88,20.91,20.88,20.9,653835.0,20.88,20.91,20.88,20.9,653835.0
2017-05-25 13:10:00,20.9,20.91,20.87,20.89,614130.0,20.9,20.91,20.87,20.89,614130.0
2017-05-25 13:20:00,20.9,20.91,20.87,20.88,580680.0,20.9,20.91,20.87,20.88,580680.0
2017-05-25 13:30:00,20.88,20.91,20.87,20.89,567000.0,20.88,20.91,20.87,20.89,567000.0
2017-05-25 13:40:00,20.9,20.98,20.89,20.97,2187075.0,20.9,20.98,20.89,20.97,2187075.0
2017-05-25 13:50:00,20.97,21.0,20.96,20.99,1824465.0,20.97,21.0,20.96,20.99,1824465.0
2017-05-25 14:00:00,20.99,21.01,20.97,21.0,1022010.0,20.99,21.01,20.97,21.0,1022010.0
2017-05-25 14:10:00,21.0,21.01,20.98,21.0,1070910.0,21.0,21.01,20.98,21.0,1070910.0
2017-05-25 14:20:00,21.0,21.03,21.0,21.02,1117455.0,21.0,21.03,21.0,21.02,1117455.0
2017-05-25 14:30:00,21.02,21.08,21.02,21.05,2088660.0,21.02,21.08,21.02,21.05,2088660.0
2017-05-25 14:40:00,21.05,21.06,21.02,21.03,936930.0,21.05,21.06,21.02,21.03,936930.0
2017-05-25 14:50:00,21.04,21.04,20.99,21.01,1045200.0,21.04,21.04,20.99,21.01,1045200.0
2017-05-25 15:00:00,21.01,21.05,21.0,21.02,1133760.0,21.01,21.05,21.0,21.02,1133760.0
2017-05-25 15:10:00,21.02,21.04,20.98,20.98,1260525.0,21.02,21.04,20.98,20.98,1260525.0
2017-05-25 15:20:00,20.99,21.01,20.96,20.99,1284420.0,20.99,21.01,20.96,20.99,1284420.0
2017-05-25 15:30:00,20.98,21.07,20.98,21.07,1672800.0,20.98,21.07,20.98,21.07,1672800.0
2017-05-25 15:40:00,21.07,21.1,21.05,21.07,2291130.0,21.07,21.1,21.05,21.07,2291130.0
2017-05-25 15:50:00,21.07,21.13,21.06,21.12,6399720.0,21.07,21.13,21.06,21.12,6399720.0
2017-05-26 09:30:00,21.15,21.32,21.12,21.29,8012955.0,21.15,21.32,21.12,21.29,8012955.0
2017-05-26 09:40:00,21.29,21.31,21.09,21.23,4145985.0,21.29,21.31,21.09,21.23,4145985.0
2017-05-26 09:50:00,21.22,21.25,21.17,21.21,2415345.0,21.22,21.25,21.17,21.21,2415345.0
2017-05-26 10:00:00,21.22,21.39,21.19,21.37,4266885.0,21.22,21.39,21.19,21.37,4266885.0
2017-05-26 10:10:00,21.38,21.43,21.29,21.41,4493805.0,21.38,21.43,21.29,21.41,4493805.0
2017-05-26 10:20:00,21.41,21.47,21.38,21.42,3297315.0,21.41,21.47,21.38,21.42,3297315.0
2017-05-26 10:30:00,21.42,21.52,21.4,21.47,3728640.0,21.42,21.52,21.4,21.47,3728640.0
2017-05-26 10:40:00,21.47,21.48,21.42,21.45,1984845.0,21.47,21.48,21.42,21.45,1984845.0
2017-05-26 10:50:00,21.45,21.46,21.38,21.41,2405445.0,21.45,21.46,21.38,21.41,2405445.0
2017-05-26 11:00:00,21.41,21.43,21.36,21.4,1736970.0,21.41,21.43,21.36,21.4,1736970.0
2017-05-26 11:10:00,21.39,21.41,21.37,21.39,1030650.0,21.39,21.41,21.37,21.39,1030650.0
2017-05-26 11:20:00,21.39,21.53,21.39,21.52,3374400.0,21.39,21.53,21.39,21.52,3374400.0
2017-05-26 11:30:00,21.52,21.59,21.5,21.52,3588465.0,21.52,21.59,21.5,21.52,3588465.0
2017-05-26 11:40:00,21.52,21.54,21.49,21.51,1311090.0,21.52,21.54,21.49,21.51,1311090.0
2017-05-26 11:50:00,21.52,21.52,21.43,21.46,1518555.0,21.52,21.52,21.43,21.46,1518555.0
2017-05-26 12:00:00,21.46,21.51,21.44,21.45,1095750.0,21.46,21.51,21.44,21.45,1095750.0
2017-05-26 12:10:00,21.46,21.49,21.46,21.47,1137855.0,21.46,21.49,21.46,21.47,1137855.0
2017-05-26 12:20:00,21.48,21.52,21.48,21.51,1322445.0,21.48,21.52,21.48,21.51,1322445.0
2017-05-26 12:30:00,21.51,21.51,21.45,21.46,1271685.0,21.51,21.51,21.45,21.46,1271685.0
2017-05-26 12:40:00,21.46,21.5,21.45,21.5,927690.0,21.46,21.5,21.45,21.5,927690.0
2017-05-26 12:50:00,21.49,21.5,21.45,21.47,1038645.0,21.49,21.5,21.45,21.47,1038645.0
2017-05-26 13:00:00,21.47,21.49,21.44,21.49,919290.0,21.47,21.49,21.44,21.49,919290.0
2017-05-26 13:10:00,21.49,21.49,21.45,21.46,936090.0,21.49,21.49,21.45,21.46,936090.0
2017-05-26 13:20:00,21.46,21.55,21.45,21.54,1874385.0,21.46,21.55,21.45,21.54,1874385.0
2017-05-26 13:30:00,21.54,21.62,21.54,21.61,4086945.0,21.54,21.62,21.54,21.61,4086945.0
2017-05-26 13:40:00,21.61,21.62,21.56,21.59,2186880.0,21.61,21.62,21.56,21.59,2186880.0
2017-05-26 13:50:00,21.6,21.6,21.57,21.58,1524255.0,21.6,21.6,21.57,21.58,1524255.0
2017-05-26 14:00:00,21.59,21.62,21.56,21.61,1804980.0,21.59,21.62,21.56,21.61,1804980.0
2017-05-26 14:10:00,21.62,21.64,21.58,21.58,2828865.0,21.62,21.64,21.58,21.58,2828865.0
2017-05-26 14:20:00,21.58,21.6,21.56,21.58,1141665.0,21.58,21.6,21.56,21.58,1141665.0
2017-05-26 14:30:00,21.58,21.59,21.56,21.58,1295955.0,21.58,21.59,21.56,21.58,1295955.0
2017-05-26 14:40:00,21.58,21.65,21.58,21.59,2355930.0,21.58,21.65,21.58,21.59,2355930.0
2017-05-26 14:50:00,21.59,21.64,21.55,21.62,2128365.0,21.59,21.64,21.55,21.62,2128365.0
2017-05-26 15:00:00,21.62,21.64,21.6,21.63,1831395.0,21.62,21.64,21.6,21.63,1831395.0
2017-05-26 15:10:00,21.63,21.66,21.61,21.64,2239485.0,21.63,21.66,21.61,21.64,2239485.0
2017-05-26 15:20:00,21.64,21.65,21.62,21.62,2158890.0,21.64,21.65,21.62,21.62,2158890.0
2017-05-26 15:30:00,21.63,21.64,21.6,21.62,2436855.0,21.63,21.64,21.6,21.62,2436855.0
2017-05-26 15:40:00,21.62,21.64,21.6,21.62,2814675.0,21.62,21.64,21.6,21.62,2814675.0
2017-05-26 15:50:00,21.62,21.7,21.62,21.67,9061170.0,21.62,21.7,21.62,21.67,9061170.0
2017-05-30 09:30:00,21.73,22.13,21.72,22.07,13275135.0,21.73,22.13,21.72,22.07,13275135.0
2017-05-30 09:40:00,22.07,22.16,21.96,22.04,7878255.0,22.07,22.16,21.96,22.04,7878255.0
2017-05-30 09:50:00,22.04,22.11,22.01,22.06,4209165.0,22.04,22.11,22.01,22.06,4209165.0
2017-05-30 10:00:00,22.07,22.13,22.05,22.07,4349040.0,22.07,22.13,22.05,22.07,4349040.0
2017-05-30 10:10:00,22.06,22.12,22.01,22.1,3421470.0,22.06,22.12,22.01,22.1,3421470.0
2017-05-30 10:20:00,22.09,22.17,22.08,22.12,5288790.0,22.09,22.17,22.08,22.12,5288790.0
2017-05-30 10:30:00,22.13,22.19,22.11,22.15,3273030.0,22.13,22.19,22.11,22.15,3273030.0
2017-05-30 10:40:00,22.16,22.24,22.16,22.21,3390330.0,22.16,22.24,22.16,22.21,3390330.0
2017-05-30 10:50:00,22.21,22.23,22.18,22.18,2032635.0,22.21,22.23,22.18,22.18,2032635.0
2017-05-30 11:00:00,22.18,22.2,22.13,22.14,2313825.0,22.18,22.2,22.13,22.14,2313825.0
2017-05-30 11:10:00,22.14,22.2,22.13,22.17,1803270.0,22.14,22.2,22.13,22.17,1803270.0
2017-05-30 11:20:00,22.16,22.17,22.11,22.17,1714185.0,22.16,22.17,22.11,22.17,1714185.0
2017-05-30 11:30:00,22.16,22.21,22.15,22.16,1344195.0,22.16,22.21,22.15,22.16,1344195.0
2017-05-30 11:40:00,22.17,22.17,22.12,22.15,981315.0,22.17,22.17,22.12,22.15,981315.0
2017-05-30 11:50:00,22.15,22.18,22.15,22.16,1092045.0,22.15,22.18,22.15,22.16,1092045.0
2017-05-30 12:00:00,22.16,22.17,22.13,22.15,716310.0,22.16,22.17,22.13,22.15,716310.0
2017-05-30 12:10:00,22.15,22.2,22.15,22.19,1186755.0,22.15,22.2,22.15,22.19,1186755.0
2017-05-30 12:20:00,22.2,22.24,22.18,22.24,1935060.0,22.2,22.24,22.18,22.24,1935060.0
2017-05-30 12:30:00,22.24,22.25,22.21,22.22,1349340.0,22.24,22.25,22.21,22.22,1349340.0
2017-05-30 12:40:00,22.22,22.26,22.22,22.24,1295400.0,22.22,22.26,22.22,22.24,1295400.0
2017-05-30 12:50:00,22.23,22.31,22.22,22.28,1832145.0,22.23,22.31,22.22,22.28,1832145.0
2017-05-30 13:00:00,22.28,22.31,22.27,22.29,1430970.0,22.28,22.31,22.27,22.29,1430970.0
2017-05-30 13:10:00,22.29,22.34,22.28,22.29,2450115.0,22.29,22.34,22.28,22.29,2450115.0
2017-05-30 13:20:00,22.29,22.33,22.28,22.31,1245960.0,22.29,22.33,22.28,22.31,1245960.0
2017-05-30 13:30:00,22.31,22.31,22.26,22.26,1187940.0,22.31,22.31,22.26,22.26,1187940.0
2017-05-30 13:40:00,22.26,22.28,22.23,22.27,1126605.0,22.26,22.28,22.23,22.27,1126605.0
2017-05-30 13:50:00,22.27,22.31,22.27,22.3,1050060.0,22.27,22.31,22.27,22.3,1050060.0
2017-05-30 14:00:00,22.31,22.32,22.28,22.28,752070.0,22.31,22.32,22.28,22.28,752070.0
2017-05-30 14:10:00,22.28,22.3,22.25,22.25,1183500.0,22.28,22.3,22.25,22.25,1183500.0
2017-05-30 14:20:00,22.25,22.27,22.23,22.27,906255.0,22.25,22.27,22.23,22.27,906255.0
2017-05-30 14:30:00,22.27,22.28,22.23,22.25,980325.0,22.27,22.28,22.23,22.25,980325.0
2017-05-30 14:40:00,22.24,22.26,22.21,22.23,1320360.0,22.24,22.26,22.21,22.23,1320360.0
2017-05-30 14:50:00,22.23,22.23,22.18,22.2,1604760.0,22.23,22.23,22.18,22.2,1604760.0
2017-05-30 15:00:00,22.2,22.27,22.19,22.25,1218630.0,22.2,22.27,22.19,22.25,1218630.0
2017-05-30 15:10:00,22.26,22.32,22.25,22.3,1961805.0,22.26,22.32,22.25,22.3,1961805.0
2017-05-30 15:20:00,22.3,22.33,22.29,22.31,1570080.0,22.3,22.33,22.29,22.31,1570080.0
2017-05-30 15:30:00,22.31,22.37,22.3,22.37,3093885.0,22.31,22.37,22.3,22.37,3093885.0
2017-05-30 15:40:00,22.37,22.39,22.32,22.38,3402825.0,22.37,22.39,22.32,22.38,3402825.0
2017-05-30 15:50:00,22.39,22.42,22.33,22.34,6326505.0,22.39,22.42,22.33,22.34,6326505.0
2017-05-31 09:30:00,22.51,22.63,22.42,22.54,12551565.0,22.51,22.63,22.42,22.54,12551565.0
2017-05-31 09:40:00,22.54,22.61,22.42,22.43,6346185.0,22.54,22.61,22.42,22.43,6346185.0
2017-05-31 09:50:00,22.43,22.56,22.36,22.39,8109705.0,22.43,22.56,22.36,22.39,8109705.0
2017-05-31 10:00:00,22.39,22.53,22.34,22.51,7909470.0,22.39,22.53,22.34,22.51,7909470.0
2017-05-31 10:10:00,22.5,22.52,22.38,22.42,3862605.0,22.5,22.52,22.38,22.42,3862605.0
2017-05-31 10:20:00,22.41,22.5,22.38,22.47,2750475.0,22.41,22.5,22.38,22.47,2750475.0
2017-05-31 10:30:00,22.47,22.53,22.43,22.46,2601210.0,22.47,22.53,22.43,22.46,2601210.0
2017-05-31 10:40:00,22.47,22.59,22.47,22.58,2833695.0,22.47,22.59,22.47,22.58,2833695.0
2017-05-31 10:50:00,22.58,22.86,22.58,22.82,10079190.0,22.58,22.86,22.58,22.82,10079190.0
2017-05-31 11:00:00,22.83,22.86,22.72,22.78,4796820.0,22.83,22.86,22.72,22.78,4796820.0
2017-05-31 11:10:00,22.77,22.81,22.69,22.76,2679615.0,22.77,22.81,22.69,22.76,2679615.0
2017-05-31 11:20:00,22.76,22.81,22.72,22.75,2168940.0,22.76,22.81,22.72,22.75,2168940.0
2017-05-31 11:30:00,22.76,22.77,22.68,22.73,1793595.0,22.76,22.77,22.68,22.73,1793595.0
2017-05-31 11:40:00,22.74,22.83,22.72,22.79,2311200.0,22.74,22.83,22.72,22.79,2311200.0
2017-05-31 11:50:00,22.8,22.84,22.78,22.78,1877985.0,22.8,22.84,22.78,22.78,1877985.0
2017-05-31 12:00:00,22.79,22.86,22.78,22.82,1790490.0,22.79,22.86,22.78,22.82,1790490.0
2017-05-31 12:10:00,22.82,22.82,22.73,22.74,1600020.0,22.82,22.82,22.73,22.74,1600020.0
2017-05-31 12:20:00,22.74,22.76,22.69,22.7,2105400.0,22.74,22.76,22.69,22.7,2105400.0
2017-05-31 12:30:00,22.71,22.77,22.68,22.68,1776780.0,22.71,22.77,22.68,22.68,1776780.0
2017-05-31 12:40:00,22.68,22.69,22.57,22.57,3735585.0,22.68,22.69,22.57,22.57,3735585.0
2017-05-31 12:50:00,22.57,22.58,22.48,22.53,3056325.0,22.57,22.58,22.48,22.53,3056325.0
2017-05-31 13:00:00,22.53,22.59,22.53,22.56,1947255.0,22.53,22.59,22.53,22.56,1947255.0
2017-05-31 13:10:00,22.56,22.57,22.49,22.51,2254320.0,22.56,22.57,22.49,22.51,2254320.0
2017-05-31 13:20:00,22.51,22.52,22.48,22.51,1998810.0,22.51,22.52,22.48,22.51,1998810.0
2017-05-31 13:30:00,22.51,22.57,22.49,22.54,1519335.0,22.51,22.57,22.49,22.54,1519335.0
2017-05-31 13:40:00,22.55,22.56,22.5,22.53,1060170.0,22.55,22.56,22.5,22.53,1060170.0
2017-05-31 13:50:00,22.53,22.57,22.53,22.55,1018410.0,22.53,22.57,22.53,22.55,1018410.0
2017-05-31 14:00:00,22.55,22.57,22.5,22.54,931050.0,22.55,22.57,22.5,22.54,931050.0
2017-05-31 14:10:00,22.54,22.54,22.45,22.5,2411865.0,22.54,22.54,22.45,22.5,2411865.0
2017-05-31 14:20:00,22.5,22.53,22.47,22.51,1149870.0,22.5,22.53,22.47,22.51,1149870.0
2017-05-31 14:30:00,22.5,22.57,22.48,22.57,1584135.0,22.5,22.57,22.48,22.57,1584135.0
2017-05-31 14:40:00,22.57,22.67,22.57,22.64,2930490.0,22.57,22.67,22.57,22.64,2930490.0
2017-05-31 14:50:00,22.64,22.68,22.61,22.65,2111280.0,22.64,22.68,22.61,22.65,2111280.0
2017-05-31 15:00:00,22.65,22.68,22.6,22.61,1546275.0,22.65,22.68,22.6,22.61,1546275.0
2017-05-31 15:10:00,22.62,22.66,22.58,22.64,2076060.0,22.62,22.66,22.58,22.64,2076060.0
2017-05-31 15:20:00,22.65,22.7,22.64,22.69,2422260.0,22.65,22.7,22.64,22.69,2422260.0
2017-05-31 15:30:00,22.69,22.69,22.62,22.63,1908420.0,22.69,22.69,22.62,22.63,1908420.0
2017-05-31 15:40:00,22.62,22.69,22.62,22.68,2441700.0,22.62,22.69,22.62,22.68,2441700.0
2017-05-31 15:50:00,22.7,22.79,22.68,22.73,6857250.0,22.7,22.79,22.68,22.73,6857250.0
2017-06-01 09:30:00,22.93,22.96,22.67,22.73,9931050.0,22.93,22.96,22.67,22.73,9931050.0
2017-06-01 09:40:00,22.73,22.99,22.7,22.87,5817705.0,22.73,22.99,22.7,22.87,5817705.0
2017-06-01 09:50:00,22.87,22.9,22.79,22.84,3599115.0,22.87,22.9,22.79,22.84,3599115.0
2017-06-01 10:00:00,22.85,22.97,22.81,22.92,5700750.0,22.85,22.97,22.81,22.92,5700750.0
2017-06-01 10:10:00,22.92,22.92,22.73,22.76,4546200.0,22.92,22.92,22.73,22.76,4546200.0
2017-06-01 10:20:00,22.77,22.77,22.59,22.71,5794260.0,22.77,22.77,22.59,22.71,5794260.0
2017-06-01 10:30:00,22.7,22.73,22.6,22.63,2803185.0,22.7,22.73,22.6,22.63,2803185.0
2017-06-01 10:40:00,22.64,22.68,22.49,22.5,3593370.0,22.64,22.68,22.49,22.5,3593370.0
2017-06-01 10:50:00,22.5,22.58,22.5,22.56,2561790.0,22.5,22.58,22.5,22.56,2561790.0
2017-06-01 11:00:00,22.57,22.65,22.54,22.64,2108385.0,22.57,22.65,22.54,22.64,2108385.0
2017-06-01 11:10:00,22.64,22.72,22.61,22.68,2119365.0,22.64,22.72,22.61,22.68,2119365.0
2017-06-01 11:20:00,22.68,22.78,22.65,22.77,2482335.0,22.68,22.78,22.65,22.77,2482335.0
2017-06-01 11:30:00,22.77,22.82,22.72,22.75,2785680.0,22.77,22.82,22.72,22.75,2785680.0
2017-06-01 11:40:00,22.75,22.76,22.68,22.7,1803330.0,22.75,22.76,22.68,22.7,1803330.0
2017-06-01 11:50:00,22.7,22.76,22.67,22.72,1265850.0,22.7,22.76,22.67,22.72,1265850.0
2017-06-01 12:00:00,22.73,22.75,22.71,22.72,1063140.0,22.73,22.75,22.71,22.72,1063140.0
2017-06-01 12:10:00,22.72,22.75,22.68,22.73,1168710.0,22.72,22.75,22.68,22.73,1168710.0
2017-06-01 12:20:00,22.73,22.78,22.73,22.78,1053045.0,22.73,22.78,22.73,22.78,1053045.0
2017-06-01 12:30:00,22.77,22.78,22.72,22.72,1085490.0,22.77,22.78,22.72,22.72,1085490.0
2017-06-01 12:40:00,22.72,22.74,22.68,22.69,923430.0,22.72,22.74,22.68,22.69,923430.0
2017-06-01 12:50:00,22.68,22.73,22.68,22.71,1097925.0,22.68,22.73,22.68,22.71,1097925.0
2017-06-01 13:00:00,22.71,22.72,22.66,22.67,1871835.0,22.71,22.72,22.66,22.67,1871835.0
2017-06-01 13:10:00,22.67,22.7,22.65,22.67,1068390.0,22.67,22.7,22.65,22.67,1068390.0
2017-06-01 13:20:00,22.66,22.69,22.66,22.68,1001730.0,22.66,22.69,22.66,22.68,1001730.0
2017-06-01 13:30:00,22.68,22.69,22.65,22.68,1456035.0,22.68,22.69,22.65,22.68,1456035.0
2017-06-01 13:40:00,22.68,22.75,22.67,22.72,1711650.0,22.68,22.75,22.67,22.72,1711650.0
2017-06-01 13:50:00,22.72,22.74,22.7,22.74,1252860.0,22.72,22.74,22.7,22.74,1252860.0
2017-06-01 14:00:00,22.74,22.77,22.7,22.72,2325165.0,22.74,22.77,22.7,22.72,2325165.0
2017-06-01 14:10:00,22.73,22.73,22.69,22.7,1203060.0,22.73,22.73,22.69,22.7,1203060.0
2017-06-01 14:20:00,22.7,22.71,22.65,22.68,1348320.0,22.7,22.71,22.65,22.68,1348320.0
2017-06-01 14:30:00,22.69,22.73,22.67,22.68,821955.0,22.69,22.73,22.67,22.68,821955.0
2017-06-01 14:40:00,22.68,22.74,22.67,22.73,1332705.0,22.68,22.74,22.67,22.73,1332705.0
2017-06-01 14:50:00,22.74,22.75,22.72,22.72,1401945.0,22.74,22.75,22.72,22.72,1401945.0
2017-06-01 15:00:00,22.72,22.72,22.66,22.69,1320465.0,22.72,22.72,22.66,22.69,1320465.0
2017-06-01 15:10:00,22.7,22.72,22.68,22.71,929895.0,22.7,22.72,22.68,22.71,929895.0
2017-06-01 15:20:00,22.7,22.73,22.68,22.72,944535.0,22.7,22.73,22.68,22.72,944535.0
2017-06-01 15:30:00,22.72,22.72,22.68,22.7,1279560.0,22.72,22.72,22.68,22.7,1279560.0
2017-06-01 15:40:00,22.7,22.73,22.69,22.69,2193525.0,22.7,22.73,22.69,22.69,2193525.0
2017-06-01 15:50:00,22.69,22.72,22.66,22.69,4113510.0,22.69,22.72,22.66,22.69,4113510.0
2017-06-02 09:30:00,22.65,22.67,22.4,22.49,6477255.0,22.65,22.67,22.4,22.49,6477255.0
2017-06-02 09:40:00,22.48,22.62,22.46,22.62,4766370.0,22.48,22.62,22.46,22.62,4766370.0
2017-06-02 09:50:00,22.61,22.63,22.52,22.54,2883075.0,22.61,22.63,22.52,22.54,2883075.0
2017-06-02 10:00:00,22.55,22.62,22.53,22.62,2241645.0,22.55,22.62,22.53,22.62,2241645.0
2017-06-02 10:10:00,22.63,22.76,22.61,22.71,3510975.0,22.63,22.76,22.61,22.71,3510975.0
2017-06-02 10:20:00,22.71,22.76,22.67,22.75,1926285.0,22.71,22.76,22.67,22.75,1926285.0
2017-06-02 10:30:00,22.76,22.81,22.72,22.78,2956200.0,22.76,22.81,22.72,22.78,2956200.0
2017-06-02 10:40:00,22.78,22.82,22.77,22.8,2757075.0,22.78,22.82,22.77,22.8,2757075.0
2017-06-02 10:50:00,22.8,22.86,22.76,22.78,2758530.0,22.8,22.86,22.76,22.78,2758530.0
2017-06-02 11:00:00,22.79,22.82,22.77,22.78,1610790.0,22.79,22.82,22.77,22.78,1610790.0
2017-06-02 11:10:00,22.78,22.78,22.72,22.74,1938930.0,22.78,22.78,22.72,22.74,1938930.0
2017-06-02 11:20:00,22.75,22.81,22.73,22.8,1129680.0,22.75,22.81,22.73,22.8,1129680.0
2017-06-02 11:30:00,22.79,22.85,22.78,22.85,1722870.0,22.79,22.85,22.78,22.85,1722870.0
2017-06-02 11:40:00,22.85,22.86,22.76,22.77,1272225.0,22.85,22.86,22.76,22.77,1272225.0
2017-06-02 11:50:00,22.78,22.8,22.76,22.78,687255.0,22.78,22.8,22.76,22.78,687255.0
2017-06-02 12:00:00,22.79,22.8,22.74,22.75,914730.0,22.79,22.8,22.74,22.75,914730.0
2017-06-02 12:10:00,22.75,22.79,22.72,22.79,1295805.0,22.75,22.79,22.72,22.79,1295805.0
2017-06-02 12:20:00,22.78,22.8,22.76,22.79,861315.0,22.78,22.8,22.76,22.79,861315.0
2017-06-02 12:30:00,22.79,22.81,22.76,22.79,773940.0,22.79,22.81,22.76,22.79,773940.0
2017-06-02 12:40:00,22.79,22.81,22.78,22.8,606450.0,22.79,22.81,22.78,22.8,606450.0
2017-06-02 12:50:00,22.8,22.8,22.76,22.77,708000.0,22.8,22.8,22.76,22.77,708000.0
2017-06-02 13:00:00,22.78,22.79,22.74,22.74,926445.0,22.78,22.79,22.74,22.74,926445.0
2017-06-02 13:10:00,22.74,22.77,22.72,22.72,868065.0,22.74,22.77,22.72,22.72,868065.0
2017-06-02 13:20:00,22.73,22.75,22.7,22.71,878190.0,22.73,22.75,22.7,22.71,878190.0
2017-06-02 13:30:00,22.71,22.74,22.69,22.69,934215.0,22.71,22.74,22.69,22.69,934215.0
2017-06-02 13:40:00,22.7,22.71,22.63,22.65,1884315.0,22.7,22.71,22.63,22.65,1884315.0
2017-06-02 13:50:00,22.64,22.66,22.61,22.66,1559880.0,22.64,22.66,22.61,22.66,1559880.0
2017-06-02 14:00:00,22.66,22.68,22.64,22.66,901995.0,22.66,22.68,22.64,22.66,901995.0
2017-06-02 14:10:00,22.65,22.7,22.65,22.66,1103625.0,22.65,22.7,22.65,22.66,1103625.0
2017-06-02 14:20:00,22.67,22.69,22.65,22.65,1104480.0,22.67,22.69,22.65,22.65,1104480.0
2017-06-02 14:30:00,22.64,22.68,22.62,22.66,1030290.0,22.64,22.68,22.62,22.66,1030290.0
2017-06-02 14:40:00,22.66,22.69,22.63,22.68,888405.0,22.66,22.69,22.63,22.68,888405.0
2017-06-02 14:50:00,22.68,22.69,22.65,22.67,762285.0,22.68,22.69,22.65,22.67,762285.0
2017-06-02 15:00:00,22.66,22.68,22.63,22.64,779640.0,22.66,22.68,22.63,22.64,779640.0
2017-06-02 15:10:00,22.63,22.65,22.61,22.63,1108080.0,22.63,22.65,22.61,22.63,1108080.0
2017-06-02 15:20:00,22.63,22.66,22.61,22.65,1428240.0,22.63,22.66,22.61,22.65,1428240.0
2017-06-02 15:30:00,22.65,22.66,22.62,22.64,1340115.0,22.65,22.66,22.62,22.64,1340115.0
2017-06-02 15:40:00,22.64,22.65,22.61,22.62,1623645.0,22.64,22.65,22.61,22.62,1623645.0
2017-06-02 15:50:00,22.63,22.66,22.62,22.66,4623750.0,22.63,22.66,22.62,22.66,4623750.0
2017-06-05 09:30:00,22.57,22.58,22.28,22.45,7250265.0,22.57,22.58,22.28,22.45,7250265.0
2017-06-05 09:40:00,22.45,22.51,22.35,22.47,3488655.0,22.45,22.51,22.35,22.47,3488655.0
2017-06-05 09:50:00,22.46,22.5,22.37,22.5,3004785.0,22.46,22.5,22.37,22.5,3004785.0
2017-06-05 10:00:00,22.49,22.61,22.46,22.56,3232365.0,22.49,22.61,22.46,22.56,3232365.0
2017-06-05 10:10:00,22.56,22.6,22.5,22.55,1650780.0,22.56,22.6,22.5,22.55,1650780.0
2017-06-05 10:20:00,22.55,22.62,22.54,22.6,1928070.0,22.55,22.62,22.54,22.6,1928070.0
2017-06-05 10:30:00,22.6,22.64,22.55,22.59,1836660.0,22.6,22.64,22.55,22.59,1836660.0
2017-06-05 10:40:00,22.59,22.64,22.52,22.56,1953810.0,22.59,22.64,22.52,22.56,1953810.0
2017-06-05 10:50:00,22.56,22.57,22.49,22.51,1812375.0,22.56,22.57,22.49,22.51,1812375.0
2017-06-05 11:00:00,22.5,22.54,22.49,22.53,801900.0,22.5,22.54,22.49,22.53,801900.0
2017-06-05 11:10:00,22.53,22.59,22.52,22.57,1304745.0,22.53,22.59,22.52,22.57,1304745.0
2017-06-05 11:20:00,22.57,22.58,22.5,22.53,995070.0,22.57,22.58,22.5,22.53,995070.0
2017-06-05 11:30:00,22.54,22.55,22.51,22.54,830325.0,22.54,22.55,22.51,22.54,830325.0
2017-06-05 11:40:00,22.54,22.55,22.52,22.53,1262175.0,22.54,22.55,22.52,22.53,1262175.0
2017-06-05 11:50:00,22.53,22.61,22.52,22.59,1891500.0,22.53,22.61,22.52,22.59,1891500.0
2017-06-05 12:00:00,22.6,22.72,22.59,22.69,3614220.0,22.6,22.72,22.59,22.69,3614220.0
2017-06-05 12:10:00,22.7,22.73,22.69,22.72,1537890.0,22.7,22.73,22.69,22.72,1537890.0
2017-06-05 12:20:00,22.72,22.73,22.68,22.7,809025.0,22.72,22.73,22.68,22.7,809025.0
2017-06-05 12:30:00,22.71,22.78,22.69,22.78,1681740.0,22.71,22.78,22.69,22.78,1681740.0
2017-06-05 12:40:00,22.77,22.93,22.77,22.89,3342570.0,22.77,22.93,22.77,22.89,3342570.0
2017-06-05 12:50:00,22.89,22.89,22.83,22.84,1625940.0,22.89,22.89,22.83,22.84,1625940.0
2017-06-05 13:00:00,22.85,22.9,22.84,22.86,1439460.0,22.85,22.9,22.84,22.86,1439460.0
2017-06-05 13:10:00,22.87,22.92,22.85,22.92,1208580.0,22.87,22.92,22.85,22.92,1208580.0
2017-06-05 13:20:00,22.92,23.0,22.92,22.96,3199845.0,22.92,23.0,22.92,22.96,3199845.0
2017-06-05 13:30:00,22.96,23.05,22.95,23.02,2553405.0,22.96,23.05,22.95,23.02,2553405.0
2017-06-05 13:40:00,23.02,23.02,22.97,22.99,1339500.0,23.02,23.02,22.97,22.99,1339500.0
2017-06-05 13:50:00,22.99,23.01,22.95,22.98,1285875.0,22.99,23.01,22.95,22.98,1285875.0
2017-06-05 14:00:00,22.98,23.02,22.94,23.02,1915275.0,22.98,23.02,22.94,23.02,1915275.0
2017-06-05 14:10:00,23.03,23.05,22.99,23.04,1405515.0,23.03,23.05,22.99,23.04,1405515.0
2017-06-05 14:20:00,23.04,23.08,23.02,23.06,2165295.0,23.04,23.08,23.02,23.06,2165295.0
2017-06-05 14:30:00,23.06,23.11,23.05,23.09,2286525.0,23.06,23.11,23.05,23.09,2286525.0
2017-06-05 14:40:00,23.09,23.12,23.08,23.12,2052390.0,23.09,23.12,23.08,23.12,2052390.0
2017-06-05 14:50:00,23.12,23.13,23.06,23.08,1905000.0,23.12,23.13,23.06,23.08,1905000.0
2017-06-05 15:00:00,23.08,23.11,23.06,23.1,1348695.0,23.08,23.11,23.06,23.1,1348695.0
2017-06-05 15:10:00,23.09,23.13,23.08,23.12,1624245.0,23.09,23.13,23.08,23.12,1624245.0
2017-06-05 15:20:00,23.12,23.15,23.1,23.14,2125665.0,23.12,23.15,23.1,23.14,2125665.0
2017-06-05 15:30:00,23.14,23.21,23.14,23.21,3436830.0,23.14,23.21,23.14,23.21,3436830.0
2017-06-05 15:40:00,23.21,23.23,23.15,23.17,3144675.0,23.21,23.23,23.15,23.17,3144675.0
2017-06-05 15:50:00,23.17,23.21,23.15,23.15,4972680.0,23.17,23.21,23.15,23.15,4972680.0
2017-06-06 09:30:00,23.0,23.22,22.98,23.18,8727435.0,23.0,23.22,22.98,23.18,8727435.0
2017-06-06 09:40:00,23.18,23.36,23.14,23.36,7692795.0,23.18,23.36,23.14,23.36,7692795.0
2017-06-06 09:50:00,23.35,23.43,23.28,23.4,7168155.0,23.35,23.43,23.28,23.4,7168155.0
2017-06-06 10:00:00,23.4,23.44,23.27,23.34,5752275.0,23.4,23.44,23.27,23.34,5752275.0
2017-06-06 10:10:00,23.33,23.53,23.33,23.5,4447140.0,23.33,23.53,23.33,23.5,4447140.0
2017-06-06 10:20:00,23.51,23.53,23.44,23.53,4431645.0,23.51,23.53,23.44,23.53,4431645.0
2017-06-06 10:30:00,23.53,23.54,23.47,23.48,3981840.0,23.53,23.54,23.47,23.48,3981840.0
2017-06-06 10:40:00,23.49,23.59,23.48,23.59,3146730.0,23.49,23.59,23.48,23.59,3146730.0
2017-06-06 10:50:00,23.58,23.63,23.57,23.6,4036815.0,23.58,23.63,23.57,23.6,4036815.0
2017-06-06 11:00:00,23.61,23.64,23.54,23.55,3590475.0,23.61,23.64,23.54,23.55,3590475.0
2017-06-06 11:10:00,23.54,23.6,23.5,23.53,2616450.0,23.54,23.6,23.5,23.53,2616450.0
2017-06-06 11:20:00,23.53,23.59,23.5,23.56,2148885.0,23.53,23.59,23.5,23.56,2148885.0
2017-06-06 11:30:00,23.56,23.7,23.56,23.67,4015890.0,23.56,23.7,23.56,23.67,4015890.0
2017-06-06 11:40:00,23.67,23.73,23.66,23.69,3529935.0,23.67,23.73,23.66,23.69,3529935.0
2017-06-06 11:50:00,23.68,23.74,23.66,23.74,2517405.0,23.68,23.74,23.66,23.74,2517405.0
2017-06-06 12:00:00,23.75,23.85,23.74,23.8,4596480.0,23.75,23.85,23.74,23.8,4596480.0
2017-06-06 12:10:00,23.81,23.84,23.75,23.81,3707100.0,23.81,23.84,23.75,23.81,3707100.0
2017-06-06 12:20:00,23.82,23.83,23.73,23.77,2629785.0,23.82,23.83,23.73,23.77,2629785.0
2017-06-06 12:30:00,23.76,23.76,23.71,23.75,1898130.0,23.76,23.76,23.71,23.75,1898130.0
2017-06-06 12:40:00,23.75,23.84,23.75,23.82,2643825.0,23.75,23.84,23.75,23.82,2643825.0
2017-06-06 12:50:00,23.82,23.83,23.79,23.8,1063020.0,23.82,23.83,23.79,23.8,1063020.0
2017-06-06 13:00:00,23.81,23.88,23.79,23.88,3014790.0,23.81,23.88,23.79,23.88,3014790.0
2017-06-06 13:10:00,23.88,23.9,23.8,23.82,3159975.0,23.88,23.9,23.8,23.82,3159975.0
2017-06-06 13:20:00,23.81,23.83,23.79,23.8,2958735.0,23.81,23.83,23.79,23.8,2958735.0
2017-06-06 13:30:00,23.8,23.85,23.8,23.83,1513920.0,23.8,23.85,23.8,23.83,1513920.0
2017-06-06 13:40:00,23.83,23.85,23.81,23.83,1648320.0,23.83,23.85,23.81,23.83,1648320.0
2017-06-06 13:50:00,23.83,23.85,23.8,23.83,2020335.0,23.83,23.85,23.8,23.83,2020335.0
2017-06-06 14:00:00,23.82,23.88,23.79,23.86,2165790.0,23.82,23.88,23.79,23.86,2165790.0
2017-06-06 14:10:00,23.86,23.9,23.83,23.84,2531940.0,23.86,23.9,23.83,23.84,2531940.0
2017-06-06 14:20:00,23.85,23.86,23.81,23.85,1820040.0,23.85,23.86,23.81,23.85,1820040.0
2017-06-06 14:30:00,23.84,23.87,23.82,23.82,1332690.0,23.84,23.87,23.82,23.82,1332690.0
2017-06-06 14:40:00,23.82,23.85,23.82,23.85,1402560.0,23.82,23.85,23.82,23.85,1402560.0
2017-06-06 14:50:00,23.85,23.97,23.85,23.9,4097895.0,23.85,23.97,23.85,23.9,4097895.0
2017-06-06 15:00:00,23.9,23.93,23.86,23.87,2230065.0,23.9,23.93,23.86,23.87,2230065.0
2017-06-06 15:10:00,23.88,23.88,23.75,23.79,3812055.0,23.88,23.88,23.75,23.79,3812055.0
2017-06-06 15:20:00,23.79,23.8,23.56,23.58,6841035.0,23.79,23.8,23.56,23.58,6841035.0
2017-06-06 15:30:00,23.57,23.58,23.41,23.47,6763095.0,23.57,23.58,23.41,23.47,6763095.0
2017-06-06 15:40:00,23.46,23.55,23.42,23.51,4403250.0,23.46,23.55,23.42,23.51,4403250.0
2017-06-06 15:50:00,23.52,23.58,23.47,23.52,5930820.0,23.52,23.58,23.47,23.52,5930820.0
2017-06-07 09:30:00,23.75,23.9,23.68,23.84,11221815.0,23.75,23.9,23.68,23.84,11221815.0
2017-06-07 09:40:00,23.84,23.95,23.76,23.81,7638795.0,23.84,23.95,23.76,23.81,7638795.0
2017-06-07 09:50:00,23.81,23.92,23.75,23.88,5932800.0,23.81,23.92,23.75,23.88,5932800.0
2017-06-07 10:00:00,23.88,23.91,23.81,23.82,3662325.0,23.88,23.91,23.81,23.82,3662325.0
2017-06-07 10:10:00,23.82,23.93,23.81,23.92,4204305.0,23.82,23.93,23.81,23.92,4204305.0
2017-06-07 10:20:00,23.92,23.93,23.84,23.85,3175815.0,23.92,23.93,23.84,23.85,3175815.0
2017-06-07 10:30:00,23.85,23.87,23.81,23.82,3360960.0,23.85,23.87,23.81,23.82,3360960.0
2017-06-07 10:40:00,23.81,24.03,23.77,24.03,7824540.0,23.81,24.03,23.77,24.03,7824540.0
2017-06-07 10:50:00,24.03,24.03,23.89,23.91,4442895.0,24.03,24.03,23.89,23.91,4442895.0
2017-06-07 11:00:00,23.91,23.97,23.88,23.95,2392695.0,23.91,23.97,23.88,23.95,2392695.0
2017-06-07 11:10:00,23.95,24.0,23.9,23.93,2469270.0,23.95,24.0,23.9,23.93,2469270.0
2017-06-07 11:20:00,23.94,23.96,23.86,23.89,2494470.0,23.94,23.96,23.86,23.89,2494470.0
2017-06-07 11:30:00,23.89,23.95,23.86,23.86,1924635.0,23.89,23.95,23.86,23.86,1924635.0
2017-06-07 11:40:00,23.87,23.94,23.86,23.94,1984740.0,23.87,23.94,23.86,23.94,1984740.0
2017-06-07 11:50:00,23.93,23.97,23.91,23.93,1774020.0,23.93,23.97,23.91,23.93,1774020.0
2017-06-07 12:00:00,23.93,23.96,23.89,23.92,1480305.0,23.93,23.96,23.89,23.92,1480305.0
2017-06-07 12:10:00,23.92,24.01,23.91,23.96,3778950.0,23.92,24.01,23.91,23.96,3778950.0
2017-06-07 12:20:00,23.96,23.99,23.95,23.97,1157790.0,23.96,23.99,23.95,23.97,1157790.0
2017-06-07 12:30:00,23.96,24.01,23.94,23.96,1304565.0,23.96,24.01,23.94,23.96,1304565.0
2017-06-07 12:40:00,23.96,23.96,23.87,23.9,1732530.0,23.96,23.96,23.87,23.9,1732530.0
2017-06-07 12:50:00,23.9,23.91,23.79,23.8,2938665.0,23.9,23.91,23.79,23.8,2938665.0
2017-06-07 13:00:00,23.79,23.88,23.78,23.83,1775355.0,23.79,23.88,23.78,23.83,1775355.0
2017-06-07 13:10:00,23.83,23.87,23.83,23.84,1347840.0,23.83,23.87,23.83,23.84,1347840.0
2017-06-07 13:20:00,23.84,23.86,23.81,23.81,1054545.0,23.84,23.86,23.81,23.81,1054545.0
2017-06-07 13:30:00,23.81,23.84,23.75,23.75,2044515.0,23.81,23.84,23.75,23.75,2044515.0
2017-06-07 13:40:00,23.75,23.76,23.68,23.74,3387195.0,23.75,23.76,23.68,23.74,3387195.0
2017-06-07 13:50:00,23.74,23.84,23.71,23.83,3001755.0,23.74,23.84,23.71,23.83,3001755.0
2017-06-07 14:00:00,23.83,23.88,23.77,23.82,2451120.0,23.83,23.88,23.77,23.82,2451120.0
2017-06-07 14:10:00,23.83,23.85,23.8,23.83,818745.0,23.83,23.85,23.8,23.83,818745.0
2017-06-07 14:20:00,23.84,23.89,23.84,23.84,1754505.0,23.84,23.89,23.84,23.84,1754505.0
2017-06-07 14:30:00,23.84,23.92,23.83,23.9,1974180.0,23.84,23.92,23.83,23.9,1974180.0
2017-06-07 14:40:00,23.91,23.91,23.85,23.9,1076055.0,23.91,23.91,23.85,23.9,1076055.0
2017-06-07 14:50:00,23.89,23.9,23.86,23.87,1128270.0,23.89,23.9,23.86,23.87,1128270.0
2017-06-07 15:00:00,23.87,23.89,23.82,23.87,1680360.0,23.87,23.89,23.82,23.87,1680360.0
2017-06-07 15:10:00,23.87,23.87,23.83,23.84,1278030.0,23.87,23.87,23.83,23.84,1278030.0
2017-06-07 15:20:00,23.85,23.87,23.82,23.86,1925565.0,23.85,23.87,23.82,23.86,1925565.0
2017-06-07 15:30:00,23.87,23.94,23.86,23.93,2476320.0,23.87,23.94,23.86,23.93,2476320.0
2017-06-07 15:40:00,23.93,24.03,23.93,23.96,5447130.0,23.93,24.03,23.93,23.96,5447130.0
2017-06-07 15:50:00,23.96,24.03,23.96,23.97,6244260.0,23.96,24.03,23.96,23.97,6244260.0
2017-06-08 09:30:00,24.25,24.36,24.11,24.26,11280135.0,24.25,24.36,24.11,24.26,11280135.0
2017-06-08 09:40:00,24.25,24.29,24.11,24.14,4580535.0,24.25,24.29,24.11,24.14,4580535.0
2017-06-08 09:50:00,24.15,24.25,24.05,24.19,5588235.0,24.15,24.25,24.05,24.19,5588235.0
2017-06-08 10:00:00,24.2,24.24,24.11,24.12,2461590.0,24.2,24.24,24.11,24.12,2461590.0
2017-06-08 10:10:00,24.12,24.17,24.07,24.13,2348415.0,24.12,24.17,24.07,24.13,2348415.0
2017-06-08 10:20:00,24.11,24.13,24.01,24.1,3728985.0,24.11,24.13,24.01,24.1,3728985.0
2017-06-08 10:30:00,24.1,24.22,24.08,24.18,2900430.0,24.1,24.22,24.08,24.18,2900430.0
2017-06-08 10:40:00,24.19,24.21,24.14,24.2,1664475.0,24.19,24.21,24.14,24.2,1664475.0
2017-06-08 10:50:00,24.2,24.21,24.15,24.17,1578975.0,24.2,24.21,24.15,24.17,1578975.0
2017-06-08 11:00:00,24.17,24.21,24.14,24.17,3040035.0,24.17,24.21,24.14,24.17,3040035.0
2017-06-08 11:10:00,24.18,24.26,24.15,24.25,2704365.0,24.18,24.26,24.15,24.25,2704365.0
2017-06-08 11:20:00,24.26,24.3,24.22,24.29,3430275.0,24.26,24.3,24.22,24.29,3430275.0
2017-06-08 11:30:00,24.29,24.33,24.24,24.31,3193095.0,24.29,24.33,24.24,24.31,3193095.0
2017-06-08 11:40:00,24.31,24.4,24.28,24.4,2933205.0,24.31,24.4,24.28,24.4,2933205.0
2017-06-08 11:50:00,24.4,24.43,24.36,24.42,2858475.0,24.4,24.43,24.36,24.42,2858475.0
2017-06-08 12:00:00,24.42,24.45,24.38,24.42,2618190.0,24.42,24.45,24.38,24.42,2618190.0
2017-06-08 12:10:00,24.42,24.45,24.37,24.44,1485075.0,24.42,24.45,24.37,24.44,1485075.0
2017-06-08 12:20:00,24.44,24.46,24.41,24.44,1526415.0,24.44,24.46,24.41,24.44,1526415.0
2017-06-08 12:30:00,24.44,24.44,24.39,24.39,1256085.0,24.44,24.44,24.39,24.39,1256085.0
2017-06-08 12:40:00,24.4,24.44,24.4,24.43,1307685.0,24.4,24.44,24.4,24.43,1307685.0
2017-06-08 12:50:00,24.43,24.54,24.43,24.51,3690105.0,24.43,24.54,24.43,24.51,3690105.0
2017-06-08 13:00:00,24.5,24.54,24.49,24.53,2068350.0,24.5,24.54,24.49,24.53,2068350.0
2017-06-08 13:10:00,24.53,24.54,24.38,24.39,2824215.0,24.53,24.54,24.38,24.39,2824215.0
2017-06-08 13:20:00,24.39,24.45,24.35,24.39,2473800.0,24.39,24.45,24.35,24.39,2473800.0
2017-06-08 13:30:00,24.39,24.45,24.39,24.44,1094565.0,24.39,24.45,24.39,24.44,1094565.0
2017-06-08 13:40:00,24.44,24.46,24.41,24.45,1019790.0,24.44,24.46,24.41,24.45,1019790.0
2017-06-08 13:50:00,24.44,24.51,24.43,24.49,1747890.0,24.44,24.51,24.43,24.49,1747890.0
2017-06-08 14:00:00,24.5,24.52,24.47,24.48,1211400.0,24.5,24.52,24.47,24.48,1211400.0
2017-06-08 14:10:00,24.49,24.51,24.44,24.46,923055.0,24.49,24.51,24.44,24.46,923055.0
2017-06-08 14:20:00,24.45,24.46,24.41,24.43,1457100.0,24.45,24.46,24.41,24.43,1457100.0
2017-06-08 14:30:00,24.42,24.48,24.42,24.46,1211565.0,24.42,24.48,24.42,24.46,1211565.0
2017-06-08 14:40:00,24.46,24.5,24.45,24.46,1332585.0,24.46,24.5,24.45,24.46,1332585.0
2017-06-08 14:50:00,24.46,24.54,24.46,24.52,2630160.0,24.46,24.54,24.46,24.52,2630160.0
2017-06-08 15:00:00,24.52,24.56,24.49,24.52,1918380.0,24.52,24.56,24.49,24.52,1918380.0
2017-06-08 15:10:00,24.52,24.64,24.52,24.64,3126675.0,24.52,24.64,24.52,24.64,3126675.0
2017-06-08 15:20:00,24.64,24.72,24.62,24.7,4282320.0,24.64,24.72,24.62,24.7,4282320.0
2017-06-08 15:30:00,24.71,24.79,24.69,24.71,5845935.0,24.71,24.79,24.69,24.71,5845935.0
2017-06-08 15:40:00,24.7,24.76,24.66,24.66,5073120.0,24.7,24.76,24.66,24.66,5073120.0
2017-06-08 15:50:00,24.67,24.73,24.65,24.67,5931090.0,24.67,24.73,24.65,24.67,5931090.0
2017-06-09 09:30:00,24.96,25.12,24.86,24.92,13703235.0,24.96,25.12,24.86,24.92,13703235.0
2017-06-09 09:40:00,24.94,25.05,24.82,25.04,8878440.0,24.94,25.05,24.82,25.04,8878440.0
2017-06-09 09:50:00,25.03,25.05,24.91,24.98,5718690.0,25.03,25.05,24.91,24.98,5718690.0
2017-06-09 10:00:00,24.99,25.12,24.98,25.04,6313740.0,24.99,25.12,24.98,25.04,6313740.0
2017-06-09 10:10:00,25.05,25.12,25.03,25.05,5408310.0,25.05,25.12,25.03,25.05,5408310.0
2017-06-09 10:20:00,25.06,25.06,24.97,25.03,3982350.0,25.06,25.06,24.97,25.03,3982350.0
2017-06-09 10:30:00,25.03,25.1,25.01,25.05,3911070.0,25.03,25.1,25.01,25.05,3911070.0
2017-06-09 10:40:00,25.06,25.06,24.96,25.01,3468435.0,25.06,25.06,24.96,25.01,3468435.0
2017-06-09 10:50:00,24.99,25.07,24.98,25.05,2782905.0,24.99,25.07,24.98,25.05,2782905.0
2017-06-09 11:00:00,25.06,25.09,24.99,25.0,3320670.0,25.06,25.09,24.99,25.0,3320670.0
2017-06-09 11:10:00,25.0,25.01,24.79,24.85,6908715.0,25.0,25.01,24.79,24.85,6908715.0
2017-06-09 11:20:00,24.85,24.85,24.6,24.72,9849660.0,24.85,24.85,24.6,24.72,9849660.0
2017-06-09 11:30:00,24.72,24.83,24.57,24.61,7096020.0,24.72,24.83,24.57,24.61,7096020.0
2017-06-09 11:40:00,24.62,24.76,24.61,24.61,4561260.0,24.62,24.76,24.61,24.61,4561260.0
2017-06-09 11:50:00,24.61,24.63,24.47,24.47,5957115.0,24.61,24.63,24.47,24.47,5957115.0
2017-06-09 12:00:00,24.47,24.53,24.41,24.43,5750070.0,24.47,24.53,24.41,24.43,5750070.0
2017-06-09 12:10:00,24.43,24.43,24.07,24.12,11425275.0,24.43,24.43,24.07,24.12,11425275.0
2017-06-09 12:20:00,24.13,24.2,23.82,24.13,10298325.0,24.13,24.2,23.82,24.13,10298325.0
2017-06-09 12:30:00,24.13,24.26,24.06,24.14,6819540.0,24.13,24.26,24.06,24.14,6819540.0
2017-06-09 12:40:00,24.16,24.22,24.02,24.12,4581765.0,24.16,24.22,24.02,24.12,4581765.0
2017-06-09 12:50:00,24.13,24.29,24.12,24.25,3703170.0,24.13,24.29,24.12,24.25,3703170.0
2017-06-09 13:00:00,24.25,24.26,24.13,24.2,2828460.0,24.25,24.26,24.13,24.2,2828460.0
2017-06-09 13:10:00,24.19,24.19,24.02,24.11,4038630.0,24.19,24.19,24.02,24.11,4038630.0
2017-06-09 13:20:00,24.11,24.26,24.08,24.22,2745870.0,24.11,24.26,24.08,24.22,2745870.0
2017-06-09 13:30:00,24.23,24.23,24.03,24.06,2695980.0,24.23,24.23,24.03,24.06,2695980.0
2017-06-09 13:40:00,24.06,24.17,23.99,24.01,2977545.0,24.06,24.17,23.99,24.01,2977545.0
2017-06-09 13:50:00,24.03,24.17,23.99,24.0,2957580.0,24.03,24.17,23.99,24.0,2957580.0
2017-06-09 14:00:00,24.0,24.08,23.87,23.93,4779180.0,24.0,24.08,23.87,23.93,4779180.0
2017-06-09 14:10:00,23.92,24.0,23.79,23.94,8088345.0,23.92,24.0,23.79,23.94,8088345.0
2017-06-09 14:20:00,23.94,23.99,23.84,23.84,2919360.0,23.94,23.99,23.84,23.84,2919360.0
2017-06-09 14:30:00,23.84,23.92,23.78,23.88,3491145.0,23.84,23.92,23.78,23.88,3491145.0
2017-06-09 14:40:00,23.87,23.88,23.7,23.7,4101495.0,23.87,23.88,23.7,23.7,4101495.0
2017-06-09 14:50:00,23.71,23.86,23.66,23.68,5947245.0,23.71,23.86,23.66,23.68,5947245.0
2017-06-09 15:00:00,23.68,23.85,23.65,23.79,4721220.0,23.68,23.85,23.65,23.79,4721220.0
2017-06-09 15:10:00,23.8,23.98,23.75,23.97,5088060.0,23.8,23.98,23.75,23.97,5088060.0
2017-06-09 15:20:00,23.96,24.01,23.87,23.92,3408630.0,23.96,24.01,23.87,23.92,3408630.0
2017-06-09 15:30:00,23.92,23.97,23.8,23.8,3023685.0,23.92,23.97,23.8,23.8,3023685.0
2017-06-09 15:40:00,23.81,23.81,23.67,23.69,6053985.0,23.81,23.81,23.67,23.69,6053985.0
2017-06-09 15:50:00,23.69,23.85,23.66,23.83,10561005.0,23.69,23.85,23.66,23.83,10561005.0
2017-06-12 09:30:00,23.87,23.87,23.4,23.55,16179390.0,23.87,23.87,23.4,23.55,16179390.0
2017-06-12 09:40:00,23.55,23.7,23.47,23.58,8114805.0,23.55,23.7,23.47,23.58,8114805.0
2017-06-12 09:50:00,23.58,23.62,23.37,23.52,7572840.0,23.58,23.62,23.37,23.52,7572840.0
2017-06-12 10:00:00,23.51,23.67,23.45,23.51,6572085.0,23.51,23.67,23.45,23.51,6572085.0
2017-06-12 10:10:00,23.51,23.7,23.49,23.68,5740290.0,23.51,23.7,23.49,23.68,5740290.0
2017-06-12 10:20:00,23.67,23.77,23.58,23.61,4525605.0,23.67,23.77,23.58,23.61,4525605.0
2017-06-12 10:30:00,23.6,23.71,23.54,23.7,3867210.0,23.6,23.71,23.54,23.7,3867210.0
2017-06-12 10:40:00,23.71,24.2,23.67,24.13,7579590.0,23.71,24.2,23.67,24.13,7579590.0
2017-06-12 10:50:00,24.12,24.16,24.01,24.03,6400545.0,24.12,24.16,24.01,24.03,6400545.0
2017-06-12 11:00:00,24.02,24.17,24.01,24.07,4352730.0,24.02,24.17,24.01,24.07,4352730.0
2017-06-12 11:10:00,24.05,24.15,24.05,24.14,2948640.0,24.05,24.15,24.05,24.14,2948640.0
2017-06-12 11:20:00,24.13,24.15,24.07,24.12,2923020.0,24.13,24.15,24.07,24.12,2923020.0
2017-06-12 11:30:00,24.11,24.3,24.1,24.23,4653720.0,24.11,24.3,24.1,24.23,4653720.0
2017-06-12 11:40:00,24.22,24.25,23.94,23.94,3414945.0,24.22,24.25,23.94,23.94,3414945.0
2017-06-12 11:50:00,23.94,24.06,23.88,24.03,3398175.0,23.94,24.06,23.88,24.03,3398175.0
2017-06-12 12:00:00,24.02,24.05,23.9,23.92,1785990.0,24.02,24.05,23.9,23.92,1785990.0
2017-06-12 12:10:00,23.92,24.0,23.89,23.97,1582680.0,23.92,24.0,23.89,23.97,1582680.0
2017-06-12 12:20:00,23.98,23.99,23.71,23.74,2415405.0,23.98,23.99,23.71,23.74,2415405.0
2017-06-12 12:30:00,23.74,23.83,23.7,23.78,2302815.0,23.74,23.83,23.7,23.78,2302815.0
2017-06-12 12:40:00,23.77,23.81,23.63,23.72,1761600.0,23.77,23.81,23.63,23.72,1761600.0
2017-06-12 12:50:00,23.72,23.77,23.65,23.67,1892775.0,23.72,23.77,23.65,23.67,1892775.0
2017-06-12 13:00:00,23.67,23.79,23.66,23.73,1246020.0,23.67,23.79,23.66,23.73,1246020.0
2017-06-12 13:10:00,23.73,23.9,23.72,23.83,2364090.0,23.73,23.9,23.72,23.83,2364090.0
2017-06-12 13:20:00,23.83,23.98,23.83,23.97,1991640.0,23.83,23.98,23.83,23.97,1991640.0
2017-06-12 13:30:00,23.97,23.98,23.88,23.89,1589340.0,23.97,23.98,23.88,23.89,1589340.0
2017-06-12 13:40:00,23.89,23.94,23.85,23.86,1245075.0,23.89,23.94,23.85,23.86,1245075.0
2017-06-12 13:50:00,23.85,23.86,23.75,23.76,1972035.0,23.85,23.86,23.75,23.76,1972035.0
2017-06-12 14:00:00,23.76,23.84,23.75,23.82,1173690.0,23.76,23.84,23.75,23.82,1173690.0
2017-06-12 14:10:00,23.81,23.86,23.77,23.82,900030.0,23.81,23.86,23.77,23.82,900030.0
2017-06-12 14:20:00,23.83,23.85,23.8,23.82,1363170.0,23.83,23.85,23.8,23.82,1363170.0
2017-06-12 14:30:00,23.81,23.93,23.79,23.87,1418040.0,23.81,23.93,23.79,23.87,1418040.0
2017-06-12 14:40:00,23.88,23.98,23.87,23.9,1208280.0,23.88,23.98,23.87,23.9,1208280.0
2017-06-12 14:50:00,23.91,23.92,23.87,23.9,714120.0,23.91,23.92,23.87,23.9,714120.0
2017-06-12 15:00:00,23.9,23.94,23.84,23.92,936060.0,23.9,23.94,23.84,23.92,936060.0
2017-06-12 15:10:00,23.92,23.92,23.83,23.83,1290090.0,23.92,23.92,23.83,23.83,1290090.0
2017-06-12 15:20:00,23.83,23.86,23.81,23.84,873480.0,23.83,23.86,23.81,23.84,873480.0
2017-06-12 15:30:00,23.84,23.9,23.82,23.86,1169745.0,23.84,23.9,23.82,23.86,1169745.0
2017-06-12 15:40:00,23.85,23.91,23.85,23.85,1715385.0,23.85,23.91,23.85,23.85,1715385.0
2017-06-12 15:50:00,23.86,23.98,23.86,23.93,4780395.0,23.86,23.98,23.86,23.93,4780395.0
2017-06-13 09:30:00,24.51,24.66,24.44,24.66,11796975.0,24.51,24.66,24.44,24.66,11796975.0
2017-06-13 09:40:00,24.66,24.71,24.57,24.6,7643895.0,24.66,24.71,24.57,24.6,7643895.0
2017-06-13 09:50:00,24.61,24.67,24.53,24.63,6147975.0,24.61,24.67,24.53,24.63,6147975.0
2017-06-13 10:00:00,24.63,24.69,24.56,24.61,4615995.0,24.63,24.69,24.56,24.61,4615995.0
2017-06-13 10:10:00,24.61,24.75,24.57,24.71,6487380.0,24.61,24.75,24.57,24.71,6487380.0
2017-06-13 10:20:00,24.71,24.83,24.65,24.67,7604790.0,24.71,24.83,24.65,24.67,7604790.0
2017-06-13 10:30:00,24.65,24.77,24.64,24.75,4475100.0,24.65,24.77,24.64,24.75,4475100.0
2017-06-13 10:40:00,24.75,24.76,24.65,24.68,3728040.0,24.75,24.76,24.65,24.68,3728040.0
2017-06-13 10:50:00,24.69,24.71,24.54,24.55,4973160.0,24.69,24.71,24.54,24.55,4973160.0
2017-06-13 11:00:00,24.54,24.55,24.45,24.51,5761920.0,24.54,24.55,24.45,24.51,5761920.0
2017-06-13 11:10:00,24.51,24.63,24.47,24.61,3986820.0,24.51,24.63,24.47,24.61,3986820.0
2017-06-13 11:20:00,24.61,24.63,24.56,24.58,1958325.0,24.61,24.63,24.56,24.58,1958325.0
2017-06-13 11:30:00,24.58,24.6,24.52,24.54,2173215.0,24.58,24.6,24.52,24.54,2173215.0
2017-06-13 11:40:00,24.54,24.67,24.52,24.65,3595095.0,24.54,24.67,24.52,24.65,3595095.0
2017-06-13 11:50:00,24.64,24.7,24.61,24.66,2333985.0,24.64,24.7,24.61,24.66,2333985.0
2017-06-13 12:00:00,24.65,24.69,24.62,24.64,2592885.0,24.65,24.69,24.62,24.64,2592885.0
2017-06-13 12:10:00,24.66,24.71,24.64,24.69,2508360.0,24.66,24.71,24.64,24.69,2508360.0
2017-06-13 12:20:00,24.69,24.7,24.63,24.69,1877310.0,24.69,24.7,24.63,24.69,1877310.0
2017-06-13 12:30:00,24.69,24.78,24.69,24.76,2827995.0,24.69,24.78,24.69,24.76,2827995.0
2017-06-13 12:40:00,24.77,24.8,24.73,24.76,3004665.0,24.77,24.8,24.73,24.76,3004665.0
2017-06-13 12:50:00,24.76,24.9,24.73,24.88,4084095.0,24.76,24.9,24.73,24.88,4084095.0
2017-06-13 13:00:00,24.88,24.92,24.85,24.87,2666115.0,24.88,24.92,24.85,24.87,2666115.0
2017-06-13 13:10:00,24.87,24.98,24.87,24.92,3718140.0,24.87,24.98,24.87,24.92,3718140.0
2017-06-13 13:20:00,24.91,24.97,24.91,24.94,2801730.0,24.91,24.97,24.91,24.94,2801730.0
2017-06-13 13:30:00,24.94,24.97,24.87,24.89,2661045.0,24.94,24.97,24.87,24.89,2661045.0
2017-06-13 13:40:00,24.89,24.9,24.78,24.84,4601490.0,24.89,24.9,24.78,24.84,4601490.0
2017-06-13 13:50:00,24.84,24.94,24.83,24.92,2146545.0,24.84,24.94,24.83,24.92,2146545.0
2017-06-13 14:00:00,24.92,24.97,24.88,24.95,2177115.0,24.92,24.97,24.88,24.95,2177115.0
2017-06-13 14:10:00,24.96,24.96,24.88,24.88,1889580.0,24.96,24.96,24.88,24.88,1889580.0
2017-06-13 14:20:00,24.89,24.91,24.85,24.89,1310925.0,24.89,24.91,24.85,24.89,1310925.0
2017-06-13 14:30:00,24.88,24.93,24.81,24.84,1999425.0,24.88,24.93,24.81,24.84,1999425.0
2017-06-13 14:40:00,24.84,24.86,24.78,24.81,1561065.0,24.84,24.86,24.78,24.81,1561065.0
2017-06-13 14:50:00,24.82,24.88,24.81,24.87,859305.0,24.82,24.88,24.81,24.87,859305.0
2017-06-13 15:00:00,24.88,24.97,24.87,24.96,2685705.0,24.88,24.97,24.87,24.96,2685705.0
2017-06-13 15:10:00,24.95,25.03,24.94,25.0,3930885.0,24.95,25.03,24.94,25.0,3930885.0
2017-06-13 15:20:00,24.99,25.05,24.98,25.02,2971980.0,24.99,25.05,24.98,25.02,2971980.0
2017-06-13 15:30:00,25.01,25.03,24.99,25.01,2509470.0,25.01,25.03,24.99,25.01,2509470.0
2017-06-13 15:40:00,25.02,25.03,24.96,25.02,3435705.0,25.02,25.03,24.96,25.02,3435705.0
2017-06-13 15:50:00,25.03,25.07,24.98,25.06,7696845.0,25.03,25.07,24.98,25.06,7696845.0
2017-06-14 09:30:00,25.4,25.49,25.14,25.14,18346875.0,25.4,25.49,25.14,25.14,18346875.0
2017-06-14 09:40:00,25.15,25.41,25.09,25.38,9288300.0,25.15,25.41,25.09,25.38,9288300.0
2017-06-14 09:50:00,25.37,25.39,25.24,25.31,5409855.0,25.37,25.39,25.24,25.31,5409855.0
2017-06-14 10:00:00,25.32,25.5,25.27,25.47,5934825.0,25.32,25.5,25.27,25.47,5934825.0
2017-06-14 10:10:00,25.49,25.51,25.34,25.41,5620365.0,25.49,25.51,25.34,25.41,5620365.0
2017-06-14 10:20:00,25.42,25.51,25.38,25.48,6323550.0,25.42,25.51,25.38,25.48,6323550.0
2017-06-14 10:30:00,25.48,25.5,25.39,25.44,5091540.0,25.48,25.5,25.39,25.44,5091540.0
2017-06-14 10:40:00,25.45,25.45,25.34,25.36,2850660.0,25.45,25.45,25.34,25.36,2850660.0
2017-06-14 10:50:00,25.35,25.38,25.21,25.26,5297715.0,25.35,25.38,25.21,25.26,5297715.0
2017-06-14 11:00:00,25.26,25.34,25.25,25.34,3055275.0,25.26,25.34,25.25,25.34,3055275.0
2017-06-14 11:10:00,25.34,25.38,25.29,25.37,2573085.0,25.34,25.38,25.29,25.37,2573085.0
2017-06-14 11:20:00,25.37,25.39,25.33,25.34,2007555.0,25.37,25.39,25.33,25.34,2007555.0
2017-06-14 11:30:00,25.35,25.39,25.33,25.37,1541595.0,25.35,25.39,25.33,25.37,1541595.0
2017-06-14 11:40:00,25.36,25.45,25.36,25.44,2328480.0,25.36,25.45,25.36,25.44,2328480.0
2017-06-14 11:50:00,25.43,25.44,25.39,25.42,1227855.0,25.43,25.44,25.39,25.42,1227855.0
2017-06-14 12:00:00,25.42,25.43,25.38,25.38,1615575.0,25.42,25.43,25.38,25.38,1615575.0
2017-06-14 12:10:00,25.38,25.4,25.35,25.36,1179435.0,25.38,25.4,25.35,25.36,1179435.0
2017-06-14 12:20:00,25.36,25.43,25.33,25.4,1435305.0,25.36,25.43,25.33,25.4,1435305.0
2017-06-14 12:30:00,25.41,25.41,25.36,25.39,885165.0,25.41,25.41,25.36,25.39,885165.0
2017-06-14 12:40:00,25.39,25.42,25.37,25.41,1003845.0,25.39,25.42,25.37,25.41,1003845.0
2017-06-14 12:50:00,25.42,25.43,25.38,25.4,1234200.0,25.42,25.43,25.38,25.4,1234200.0
2017-06-14 13:00:00,25.4,25.47,25.39,25.45,2196735.0,25.4,25.47,25.39,25.45,2196735.0
2017-06-14 13:10:00,25.44,25.46,25.41,25.42,957870.0,25.44,25.46,25.41,25.42,957870.0
2017-06-14 13:20:00,25.43,25.48,25.42,25.47,1326465.0,25.43,25.48,25.42,25.47,1326465.0
2017-06-14 13:30:00,25.48,25.5,25.45,25.47,2139660.0,25.48,25.5,25.45,25.47,2139660.0
2017-06-14 13:40:00,25.47,25.5,25.45,25.5,1566345.0,25.47,25.5,25.45,25.5,1566345.0
2017-06-14 13:50:00,25.5,25.51,25.42,25.44,1662360.0,25.5,25.51,25.42,25.44,1662360.0
2017-06-14 14:00:00,25.45,25.62,25.36,25.57,6559275.0,25.45,25.62,25.36,25.57,6559275.0
2017-06-14 14:10:00,25.57,25.6,25.42,25.46,5633220.0,25.57,25.6,25.42,25.46,5633220.0
2017-06-14 14:20:00,25.46,25.51,25.39,25.4,3088185.0,25.46,25.51,25.39,25.4,3088185.0
2017-06-14 14:30:00,25.39,25.41,25.27,25.38,5309520.0,25.39,25.41,25.27,25.38,5309520.0
2017-06-14 14:40:00,25.37,25.4,25.14,25.23,6419640.0,25.37,25.4,25.14,25.23,6419640.0
2017-06-14 14:50:00,25.21,25.35,25.21,25.28,4290060.0,25.21,25.35,25.21,25.28,4290060.0
2017-06-14 15:00:00,25.29,25.37,25.26,25.3,3554790.0,25.29,25.37,25.26,25.3,3554790.0
2017-06-14 15:10:00,25.3,25.31,25.1,25.18,6431175.0,25.3,25.31,25.1,25.18,6431175.0
2017-06-14 15:20:00,25.18,25.31,25.14,25.23,5136255.0,25.18,25.31,25.14,25.23,5136255.0
2017-06-14 15:30:00,25.24,25.27,25.17,25.25,3489390.0,25.24,25.27,25.17,25.25,3489390.0
2017-06-14 15:40:00,25.26,25.27,25.2,25.25,3445830.0,25.26,25.27,25.2,25.25,3445830.0
2017-06-14 15:50:00,25.24,25.44,25.24,25.38,7101540.0,25.24,25.44,25.24,25.38,7101540.0
2017-06-15 09:30:00,24.83,24.83,24.43,24.71,16736445.0,24.83,24.83,24.43,24.71,16736445.0
2017-06-15 09:40:00,24.71,24.73,24.45,24.57,9194670.0,24.71,24.73,24.45,24.57,9194670.0
2017-06-15 09:50:00,24.56,24.77,24.55,24.72,6253605.0,24.56,24.77,24.55,24.72,6253605.0
2017-06-15 10:00:00,24.71,24.72,24.58,24.62,5043855.0,24.71,24.72,24.58,24.62,5043855.0
2017-06-15 10:10:00,24.62,24.65,24.55,24.63,3999765.0,24.62,24.65,24.55,24.63,3999765.0
2017-06-15 10:20:00,24.63,24.68,24.57,24.65,4342935.0,24.63,24.68,24.57,24.65,4342935.0
2017-06-15 10:30:00,24.65,24.72,24.62,24.67,3629415.0,24.65,24.72,24.62,24.67,3629415.0
2017-06-15 10:40:00,24.67,24.68,24.61,24.66,2546250.0,24.67,24.68,24.61,24.66,2546250.0
2017-06-15 10:50:00,24.65,24.69,24.59,24.68,3817530.0,24.65,24.69,24.59,24.68,3817530.0
2017-06-15 11:00:00,24.67,24.7,24.58,24.58,3782415.0,24.67,24.7,24.58,24.58,3782415.0
2017-06-15 11:10:00,24.58,24.66,24.55,24.65,4077195.0,24.58,24.66,24.55,24.65,4077195.0
2017-06-15 11:20:00,24.64,24.69,24.63,24.65,2061060.0,24.64,24.69,24.63,24.65,2061060.0
2017-06-15 11:30:00,24.66,24.69,24.64,24.67,2592165.0,24.66,24.69,24.64,24.67,2592165.0
2017-06-15 11:40:00,24.66,24.68,24.63,24.65,2049930.0,24.66,24.68,24.63,24.65,2049930.0
2017-06-15 11:50:00,24.65,24.66,24.59,24.6,3899085.0,24.65,24.66,24.59,24.6,3899085.0
2017-06-15 12:00:00,24.6,24.65,24.59,24.63,882375.0,24.6,24.65,24.59,24.63,882375.0
2017-06-15 12:10:00,24.63,24.76,24.61,24.75,3434790.0,24.63,24.76,24.61,24.75,3434790.0
2017-06-15 12:20:00,24.75,24.8,24.7,24.71,2803875.0,24.75,24.8,24.7,24.71,2803875.0
2017-06-15 12:30:00,24.71,24.74,24.7,24.73,1332630.0,24.71,24.74,24.7,24.73,1332630.0
2017-06-15 12:40:00,24.73,24.79,24.72,24.75,2022150.0,24.73,24.79,24.72,24.75,2022150.0
2017-06-15 12:50:00,24.75,24.83,24.74,24.79,2488560.0,24.75,24.83,24.74,24.79,2488560.0
2017-06-15 13:00:00,24.78,24.8,24.77,24.78,1211355.0,24.78,24.8,24.77,24.78,1211355.0
2017-06-15 13:10:00,24.78,24.85,24.78,24.82,2191320.0,24.78,24.85,24.78,24.82,2191320.0
2017-06-15 13:20:00,24.83,24.83,24.69,24.7,2040060.0,24.83,24.83,24.69,24.7,2040060.0
2017-06-15 13:30:00,24.69,24.76,24.67,24.7,1367640.0,24.69,24.76,24.67,24.7,1367640.0
2017-06-15 13:40:00,24.69,24.73,24.66,24.67,1400310.0,24.69,24.73,24.66,24.67,1400310.0
2017-06-15 13:50:00,24.68,24.71,24.65,24.68,1209720.0,24.68,24.71,24.65,24.68,1209720.0
2017-06-15 14:00:00,24.68,24.73,24.65,24.72,1445370.0,24.68,24.73,24.65,24.72,1445370.0
2017-06-15 14:10:00,24.72,24.73,24.66,24.66,1931655.0,24.72,24.73,24.66,24.66,1931655.0
2017-06-15 14:20:00,24.65,24.71,24.65,24.67,1672995.0,24.65,24.71,24.65,24.67,1672995.0
2017-06-15 14:30:00,24.67,24.69,24.61,24.65,2530620.0,24.67,24.69,24.61,24.65,2530620.0
2017-06-15 14:40:00,24.66,24.76,24.65,24.76,1711065.0,24.66,24.76,24.65,24.76,1711065.0
2017-06-15 14:50:00,24.75,24.77,24.69,24.72,1380360.0,24.75,24.77,24.69,24.72,1380360.0
2017-06-15 15:00:00,24.72,24.79,24.7,24.79,1467345.0,24.72,24.79,24.7,24.79,1467345.0
2017-06-15 15:10:00,24.8,24.81,24.76,24.81,1951770.0,24.8,24.81,24.76,24.81,1951770.0
2017-06-15 15:20:00,24.81,24.83,24.78,24.81,2460330.0,24.81,24.83,24.78,24.81,2460330.0
2017-06-15 15:30:00,24.81,24.81,24.77,24.78,3200250.0,24.81,24.81,24.77,24.78,3200250.0
2017-06-15 15:40:00,24.78,24.84,24.77,24.83,3094890.0,24.78,24.84,24.77,24.83,3094890.0
2017-06-15 15:50:00,24.83,25.03,24.83,25.02,9527325.0,24.83,25.03,24.83,25.02,9527325.0
2017-06-16 09:30:00,25.19,25.2,24.9,24.98,9105975.0,25.19,25.2,24.9,24.98,9105975.0
2017-06-16 09:40:00,24.97,25.07,24.95,25.05,3465345.0,24.97,25.07,24.95,25.05,3465345.0
2017-06-16 09:50:00,25.06,25.07,24.96,24.98,2057760.0,25.06,25.07,24.96,24.98,2057760.0
2017-06-16 10:00:00,24.98,24.98,24.87,24.96,2795700.0,24.98,24.98,24.87,24.96,2795700.0
2017-06-16 10:10:00,24.96,25.0,24.84,24.85,1950690.0,24.96,25.0,24.84,24.85,1950690.0
2017-06-16 10:20:00,24.85,24.88,24.67,24.72,4473765.0,24.85,24.88,24.67,24.72,4473765.0
2017-06-16 10:30:00,24.73,24.84,24.73,24.82,2029470.0,24.73,24.84,24.73,24.82,2029470.0
2017-06-16 10:40:00,24.81,24.9,24.81,24.86,1724775.0,24.81,24.9,24.81,24.86,1724775.0
2017-06-16 10:50:00,24.86,24.86,24.76,24.81,1265865.0,24.86,24.86,24.76,24.81,1265865.0
2017-06-16 11:00:00,24.82,24.82,24.75,24.78,912480.0,24.82,24.82,24.75,24.78,912480.0
2017-06-16 11:10:00,24.78,24.78,24.7,24.75,2250615.0,24.78,24.78,24.7,24.75,2250615.0
2017-06-16 11:20:00,24.76,24.88,24.76,24.88,2081430.0,24.76,24.88,24.76,24.88,2081430.0
2017-06-16 11:30:00,24.87,24.88,24.81,24.87,1922250.0,24.87,24.88,24.81,24.87,1922250.0
2017-06-16 11:40:00,24.87,24.91,24.82,24.82,1108680.0,24.87,24.91,24.82,24.82,1108680.0
2017-06-16 11:50:00,24.82,24.84,24.78,24.79,738420.0,24.82,24.84,24.78,24.79,738420.0
2017-06-16 12:00:00,24.8,24.86,24.8,24.86,808290.0,24.8,24.86,24.8,24.86,808290.0
2017-06-16 12:10:00,24.85,24.89,24.84,24.88,961755.0,24.85,24.89,24.84,24.88,961755.0
2017-06-16 12:20:00,24.87,24.91,24.86,24.88,944250.0,24.87,24.91,24.86,24.88,944250.0
2017-06-16 12:30:00,24.9,25.0,24.88,24.99,2235540.0,24.9,25.0,24.88,24.99,2235540.0
2017-06-16 12:40:00,24.98,25.04,24.97,25.02,1645065.0,24.98,25.04,24.97,25.02,1645065.0
2017-06-16 12:50:00,25.02,25.04,24.97,24.98,1097280.0,25.02,25.04,24.97,24.98,1097280.0
2017-06-16 13:00:00,24.98,24.99,24.93,24.95,1004430.0,24.98,24.99,24.93,24.95,1004430.0
2017-06-16 13:10:00,24.95,24.95,24.84,24.88,919110.0,24.95,24.95,24.84,24.88,919110.0
2017-06-16 13:20:00,24.87,24.91,24.86,24.9,507855.0,24.87,24.91,24.86,24.9,507855.0
2017-06-16 13:30:00,24.9,24.9,24.84,24.84,463110.0,24.9,24.9,24.84,24.84,463110.0
2017-06-16 13:40:00,24.84,24.9,24.83,24.9,1031625.0,24.84,24.9,24.83,24.9,1031625.0
2017-06-16 13:50:00,24.89,24.92,24.87,24.92,534255.0,24.89,24.92,24.87,24.92,534255.0
2017-06-16 14:00:00,24.91,24.97,24.91,24.95,1105380.0,24.91,24.97,24.91,24.95,1105380.0
2017-06-16 14:10:00,24.95,24.96,24.9,24.93,640995.0,24.95,24.96,24.9,24.93,640995.0
2017-06-16 14:20:00,24.93,24.94,24.91,24.91,569985.0,24.93,24.94,24.91,24.91,569985.0
2017-06-16 14:30:00,24.91,24.95,24.91,24.94,782970.0,24.91,24.95,24.91,24.94,782970.0
2017-06-16 14:40:00,24.94,24.96,24.89,24.9,1063035.0,24.94,24.96,24.89,24.9,1063035.0
2017-06-16 14:50:00,24.9,24.92,24.89,24.91,623235.0,24.9,24.92,24.89,24.91,623235.0
2017-06-16 15:00:00,24.91,24.92,24.86,24.87,940530.0,24.91,24.92,24.86,24.87,940530.0
2017-06-16 15:10:00,24.86,24.9,24.84,24.87,1002585.0,24.86,24.9,24.84,24.87,1002585.0
2017-06-16 15:20:00,24.87,24.88,24.78,24.79,1700100.0,24.87,24.88,24.78,24.79,1700100.0
2017-06-16 15:30:00,24.79,24.83,24.77,24.81,2755080.0,24.79,24.83,24.77,24.81,2755080.0
2017-06-16 15:40:00,24.81,24.82,24.75,24.76,2759235.0,24.81,24.82,24.75,24.76,2759235.0
2017-06-16 15:50:00,24.77,24.82,24.74,24.76,6397395.0,24.77,24.82,24.74,24.76,6397395.0
2017-06-19 09:30:00,25.0,25.09,24.88,25.08,8165505.0,25.0,25.09,24.88,25.08,8165505.0
2017-06-19 09:40:00,25.09,25.11,24.98,25.07,4895625.0,25.09,25.11,24.98,25.07,4895625.0
2017-06-19 09:50:00,25.07,25.08,24.99,25.0,2077920.0,25.07,25.08,24.99,25.0,2077920.0
2017-06-19 10:00:00,25.0,25.03,24.95,25.0,3398880.0,25.0,25.03,24.95,25.0,3398880.0
2017-06-19 10:10:00,25.0,25.0,24.89,24.95,2545800.0,25.0,25.0,24.89,24.95,2545800.0
2017-06-19 10:20:00,24.97,25.01,24.94,25.0,1702695.0,24.97,25.01,24.94,25.0,1702695.0
2017-06-19 10:30:00,24.99,25.0,24.94,24.95,1776810.0,24.99,25.0,24.94,24.95,1776810.0
2017-06-19 10:40:00,24.95,24.98,24.93,24.97,1737660.0,24.95,24.98,24.93,24.97,1737660.0
2017-06-19 10:50:00,24.97,24.97,24.91,24.92,1541745.0,24.97,24.97,24.91,24.92,1541745.0
2017-06-19 11:00:00,24.92,24.93,24.79,24.8,3326595.0,24.92,24.93,24.79,24.8,3326595.0
2017-06-19 11:10:00,24.79,24.83,24.61,24.63,3738090.0,24.79,24.83,24.61,24.63,3738090.0
2017-06-19 11:20:00,24.63,24.75,24.63,24.74,1946040.0,24.63,24.75,24.63,24.74,1946040.0
2017-06-19 11:30:00,24.74,24.76,24.7,24.75,1147185.0,24.74,24.76,24.7,24.75,1147185.0
2017-06-19 11:40:00,24.75,24.83,24.75,24.81,1535550.0,24.75,24.83,24.75,24.81,1535550.0
2017-06-19 11:50:00,24.81,24.86,24.76,24.78,2210280.0,24.81,24.86,24.76,24.78,2210280.0
2017-06-19 12:00:00,24.77,24.79,24.63,24.64,2195235.0,24.77,24.79,24.63,24.64,2195235.0
2017-06-19 12:10:00,24.64,24.65,24.57,24.58,3035325.0,24.64,24.65,24.57,24.58,3035325.0
2017-06-19 12:20:00,24.58,24.65,24.56,24.61,1395975.0,24.58,24.65,24.56,24.61,1395975.0
2017-06-19 12:30:00,24.62,24.64,24.57,24.64,1333320.0,24.62,24.64,24.57,24.64,1333320.0
2017-06-19 12:40:00,24.63,24.74,24.63,24.68,1232820.0,24.63,24.74,24.63,24.68,1232820.0
2017-06-19 12:50:00,24.68,24.71,24.64,24.65,806970.0,24.68,24.71,24.64,24.65,806970.0
2017-06-19 13:00:00,24.67,24.67,24.61,24.62,793665.0,24.67,24.67,24.61,24.62,793665.0
2017-06-19 13:10:00,24.63,24.64,24.58,24.63,728145.0,24.63,24.64,24.58,24.63,728145.0
2017-06-19 13:20:00,24.62,24.68,24.62,24.67,828090.0,24.62,24.68,24.62,24.67,828090.0
2017-06-19 13:30:00,24.67,24.75,24.67,24.72,1289535.0,24.67,24.75,24.67,24.72,1289535.0
2017-06-19 13:40:00,24.72,24.77,24.71,24.75,942300.0,24.72,24.77,24.71,24.75,942300.0
2017-06-19 13:50:00,24.75,24.78,24.74,24.76,1110060.0,24.75,24.78,24.74,24.76,1110060.0
2017-06-19 14:00:00,24.76,24.77,24.71,24.72,737790.0,24.76,24.77,24.71,24.72,737790.0
2017-06-19 14:10:00,24.73,24.74,24.7,24.71,659880.0,24.73,24.74,24.7,24.71,659880.0
2017-06-19 14:20:00,24.7,24.72,24.65,24.66,972075.0,24.7,24.72,24.65,24.66,972075.0
2017-06-19 14:30:00,24.66,24.66,24.6,24.65,1114770.0,24.66,24.66,24.6,24.65,1114770.0
2017-06-19 14:40:00,24.65,24.67,24.55,24.55,1503420.0,24.65,24.67,24.55,24.55,1503420.0
2017-06-19 14:50:00,24.55,24.61,24.52,24.56,1850835.0,24.55,24.61,24.52,24.56,1850835.0
2017-06-19 15:00:00,24.56,24.6,24.54,24.58,1079205.0,24.56,24.6,24.54,24.58,1079205.0
2017-06-19 15:10:00,24.58,24.65,24.56,24.64,1220280.0,24.58,24.65,24.56,24.64,1220280.0
2017-06-19 15:20:00,24.64,24.68,24.62,24.64,887205.0,24.64,24.68,24.62,24.64,887205.0
2017-06-19 15:30:00,24.65,24.74,24.64,24.74,1951065.0,24.65,24.74,24.64,24.74,1951065.0
2017-06-19 15:40:00,24.74,24.75,24.68,24.73,2116290.0,24.74,24.75,24.68,24.73,2116290.0
2017-06-19 15:50:00,24.72,24.73,24.64,24.65,3980700.0,24.72,24.73,24.64,24.65,3980700.0
2017-06-20 09:30:00,25.11,25.26,24.94,25.1,12805155.0,25.11,25.26,24.94,25.1,12805155.0
2017-06-20 09:40:00,25.1,25.16,24.96,24.99,4905225.0,25.1,25.16,24.96,24.99,4905225.0
2017-06-20 09:50:00,24.98,25.08,24.91,24.93,4121280.0,24.98,25.08,24.91,24.93,4121280.0
2017-06-20 10:00:00,24.93,25.0,24.88,24.95,3069165.0,24.93,25.0,24.88,24.95,3069165.0
2017-06-20 10:10:00,24.95,25.08,24.94,25.05,2987025.0,24.95,25.08,24.94,25.05,2987025.0
2017-06-20 10:20:00,25.05,25.06,24.9,24.91,2553060.0,25.05,25.06,24.9,24.91,2553060.0
2017-06-20 10:30:00,24.91,24.98,24.9,24.94,2013780.0,24.91,24.98,24.9,24.94,2013780.0
2017-06-20 10:40:00,24.95,24.99,24.93,24.95,1562280.0,24.95,24.99,24.93,24.95,1562280.0
2017-06-20 10:50:00,24.96,24.99,24.92,24.92,1795350.0,24.96,24.99,24.92,24.92,1795350.0
2017-06-20 11:00:00,24.92,24.94,24.74,24.82,3764085.0,24.92,24.94,24.74,24.82,3764085.0
2017-06-20 11:10:00,24.83,24.83,24.72,24.76,1989885.0,24.83,24.83,24.72,24.76,1989885.0
2017-06-20 11:20:00,24.77,24.8,24.69,24.74,2034600.0,24.77,24.8,24.69,24.74,2034600.0
2017-06-20 11:30:00,24.74,24.76,24.65,24.68,3259005.0,24.74,24.76,24.65,24.68,3259005.0
2017-06-20 11:40:00,24.69,24.82,24.68,24.78,2460045.0,24.69,24.82,24.68,24.78,2460045.0
2017-06-20 11:50:00,24.78,24.78,24.7,24.7,1105860.0,24.78,24.78,24.7,24.7,1105860.0
2017-06-20 12:00:00,24.71,24.78,24.7,24.76,1098435.0,24.71,24.78,24.7,24.76,1098435.0
2017-06-20 12:10:00,24.77,24.81,24.75,24.79,1151175.0,24.77,24.81,24.75,24.79,1151175.0
2017-06-20 12:20:00,24.79,24.82,24.72,24.73,1826535.0,24.79,24.82,24.72,24.73,1826535.0
2017-06-20 12:30:00,24.73,24.77,24.72,24.72,1616985.0,24.73,24.77,24.72,24.72,1616985.0
2017-06-20 12:40:00,24.71,24.73,24.68,24.72,1683495.0,24.71,24.73,24.68,24.72,1683495.0
2017-06-20 12:50:00,24.71,24.8,24.68,24.77,1682445.0,24.71,24.8,24.68,24.77,1682445.0
2017-06-20 13:00:00,24.78,24.81,24.75,24.81,920040.0,24.78,24.81,24.75,24.81,920040.0
2017-06-20 13:10:00,24.81,24.85,24.8,24.81,1360620.0,24.81,24.85,24.8,24.81,1360620.0
2017-06-20 13:20:00,24.81,24.82,24.76,24.79,1204485.0,24.81,24.82,24.76,24.79,1204485.0
2017-06-20 13:30:00,24.8,24.84,24.77,24.83,1630485.0,24.8,24.84,24.77,24.83,1630485.0
2017-06-20 13:40:00,24.83,24.88,24.82,24.86,1293915.0,24.83,24.88,24.82,24.86,1293915.0
2017-06-20 13:50:00,24.86,24.87,24.82,24.85,649575.0,24.86,24.87,24.82,24.85,649575.0
2017-06-20 14:00:00,24.86,24.92,24.86,24.9,1354275.0,24.86,24.92,24.86,24.9,1354275.0
2017-06-20 14:10:00,24.9,24.9,24.85,24.87,968955.0,24.9,24.9,24.85,24.87,968955.0
2017-06-20 14:20:00,24.87,24.88,24.83,24.84,1162575.0,24.87,24.88,24.83,24.84,1162575.0
2017-06-20 14:30:00,24.84,24.87,24.82,24.83,987165.0,24.84,24.87,24.82,24.83,987165.0
2017-06-20 14:40:00,24.82,24.83,24.75,24.76,1100265.0,24.82,24.83,24.75,24.76,1100265.0
2017-06-20 14:50:00,24.76,24.8,24.73,24.76,2522760.0,24.76,24.8,24.73,24.76,2522760.0
2017-06-20 15:00:00,24.76,24.82,24.75,24.79,1438020.0,24.76,24.82,24.75,24.79,1438020.0
2017-06-20 15:10:00,24.79,24.87,24.78,24.81,1146135.0,24.79,24.87,24.78,24.81,1146135.0
2017-06-20 15:20:00,24.81,24.84,24.8,24.81,636300.0,24.81,24.84,24.8,24.81,636300.0
2017-06-20 15:30:00,24.81,24.82,24.72,24.79,1505745.0,24.81,24.82,24.72,24.79,1505745.0
2017-06-20 15:40:00,24.79,24.8,24.74,24.75,1322895.0,24.79,24.8,24.74,24.75,1322895.0
2017-06-20 15:50:00,24.76,24.84,24.76,24.82,3414840.0,24.76,24.84,24.76,24.82,3414840.0
2017-06-21 09:30:00,24.96,24.96,24.68,24.74,4869300.0,24.96,24.96,24.68,24.74,4869300.0
2017-06-21 09:40:00,24.75,24.79,24.72,24.73,1674300.0,24.75,24.79,24.72,24.73,1674300.0
2017-06-21 09:50:00,24.75,24.8,24.55,24.57,4576650.0,24.75,24.8,24.55,24.57,4576650.0
2017-06-21 10:00:00,24.58,24.71,24.53,24.68,3063270.0,24.58,24.71,24.53,24.68,3063270.0
2017-06-21 10:10:00,24.69,24.69,24.6,24.66,886965.0,24.69,24.69,24.6,24.66,886965.0
2017-06-21 10:20:00,24.68,24.81,24.66,24.78,2385300.0,24.68,24.81,24.66,24.78,2385300.0
2017-06-21 10:30:00,24.78,24.82,24.71,24.76,1345050.0,24.78,24.82,24.71,24.76,1345050.0
2017-06-21 10:40:00,24.75,24.89,24.75,24.85,2699655.0,24.75,24.89,24.75,24.85,2699655.0
2017-06-21 10:50:00,24.86,24.92,24.77,24.78,1814985.0,24.86,24.92,24.77,24.78,1814985.0
2017-06-21 11:00:00,24.77,24.79,24.73,24.78,1736505.0,24.77,24.79,24.73,24.78,1736505.0
2017-06-21 11:10:00,24.78,24.79,24.68,24.74,1160535.0,24.78,24.79,24.68,24.74,1160535.0
2017-06-21 11:20:00,24.74,24.87,24.73,24.86,1441980.0,24.74,24.87,24.73,24.86,1441980.0
2017-06-21 11:30:00,24.86,24.9,24.82,24.83,1559595.0,24.86,24.9,24.82,24.83,1559595.0
2017-06-21 11:40:00,24.83,24.89,24.81,24.85,937890.0,24.83,24.89,24.81,24.85,937890.0
2017-06-21 11:50:00,24.85,24.89,24.82,24.89,785640.0,24.85,24.89,24.82,24.89,785640.0
2017-06-21 12:00:00,24.89,24.9,24.8,24.82,906450.0,24.89,24.9,24.8,24.82,906450.0
2017-06-21 12:10:00,24.82,24.86,24.82,24.82,624360.0,24.82,24.86,24.82,24.82,624360.0
2017-06-21 12:20:00,24.82,24.85,24.8,24.84,578430.0,24.82,24.85,24.8,24.84,578430.0
2017-06-21 12:30:00,24.84,24.87,24.81,24.83,740145.0,24.84,24.87,24.81,24.83,740145.0
2017-06-21 12:40:00,24.83,24.86,24.82,24.83,493905.0,24.83,24.86,24.82,24.83,493905.0
2017-06-21 12:50:00,24.84,24.88,24.83,24.84,685575.0,24.84,24.88,24.83,24.84,685575.0
2017-06-21 13:00:00,24.83,24.88,24.82,24.85,666420.0,24.83,24.88,24.82,24.85,666420.0
2017-06-21 13:10:00,24.85,24.85,24.79,24.81,575715.0,24.85,24.85,24.79,24.81,575715.0
2017-06-21 13:20:00,24.8,24.81,24.76,24.76,554400.0,24.8,24.81,24.76,24.76,554400.0
2017-06-21 13:30:00,24.77,24.8,24.75,24.77,342315.0,24.77,24.8,24.75,24.77,342315.0
2017-06-21 13:40:00,24.77,24.78,24.74,24.77,408405.0,24.77,24.78,24.74,24.77,408405.0
2017-06-21 13:50:00,24.77,24.79,24.73,24.77,976860.0,24.77,24.79,24.73,24.77,976860.0
2017-06-21 14:00:00,24.78,24.81,24.75,24.79,686520.0,24.78,24.81,24.75,24.79,686520.0
2017-06-21 14:10:00,24.79,24.84,24.78,24.81,881730.0,24.79,24.84,24.78,24.81,881730.0
2017-06-21 14:20:00,24.81,24.83,24.77,24.79,747720.0,24.81,24.83,24.77,24.79,747720.0
2017-06-21 14:30:00,24.78,24.82,24.77,24.81,719985.0,24.78,24.82,24.77,24.81,719985.0
2017-06-21 14:40:00,24.8,24.91,24.79,24.91,2523420.0,24.8,24.91,24.79,24.91,2523420.0
2017-06-21 14:50:00,24.91,24.95,24.88,24.92,1489530.0,24.91,24.95,24.88,24.92,1489530.0
2017-06-21 15:00:00,24.92,24.94,24.89,24.93,735870.0,24.92,24.94,24.89,24.93,735870.0
2017-06-21 15:10:00,24.93,24.97,24.92,24.96,1406865.0,24.93,24.97,24.92,24.96,1406865.0
2017-06-21 15:20:00,24.97,25.0,24.95,24.96,1968675.0,24.97,25.0,24.95,24.96,1968675.0
2017-06-21 15:30:00,24.97,24.97,24.92,24.94,832815.0,24.97,24.97,24.92,24.94,832815.0
2017-06-21 15:40:00,24.93,25.06,24.93,25.02,2672835.0,24.93,25.06,24.93,25.02,2672835.0
2017-06-21 15:50:00,25.02,25.13,25.02,25.09,4895925.0,25.02,25.13,25.02,25.09,4895925.0
2017-06-22 09:30:00,25.2,25.2,24.9,25.07,6021075.0,25.2,25.2,24.9,25.07,6021075.0
2017-06-22 09:40:00,25.08,25.31,25.07,25.3,6082920.0,25.08,25.31,25.07,25.3,6082920.0
2017-06-22 09:50:00,25.3,25.36,25.22,25.28,4774770.0,25.3,25.36,25.22,25.28,4774770.0
2017-06-22 10:00:00,25.29,25.39,25.22,25.38,4831185.0,25.29,25.39,25.22,25.38,4831185.0
2017-06-22 10:10:00,25.38,25.52,25.35,25.48,5169420.0,25.38,25.52,25.35,25.48,5169420.0
2017-06-22 10:20:00,25.49,25.55,25.4,25.42,4819425.0,25.49,25.55,25.4,25.42,4819425.0
2017-06-22 10:30:00,25.42,25.5,25.38,25.49,3105135.0,25.42,25.5,25.38,25.49,3105135.0
2017-06-22 10:40:00,25.5,25.54,25.45,25.48,3225480.0,25.5,25.54,25.45,25.48,3225480.0
2017-06-22 10:50:00,25.48,25.53,25.44,25.44,2813040.0,25.48,25.53,25.44,25.44,2813040.0
2017-06-22 11:00:00,25.44,25.46,25.35,25.4,3109995.0,25.44,25.46,25.35,25.4,3109995.0
2017-06-22 11:10:00,25.41,25.42,25.36,25.41,1442265.0,25.41,25.42,25.36,25.41,1442265.0
2017-06-22 11:20:00,25.41,25.49,25.4,25.46,1946295.0,25.41,25.49,25.4,25.46,1946295.0
2017-06-22 11:30:00,25.46,25.5,25.45,25.47,935850.0,25.46,25.5,25.45,25.47,935850.0
2017-06-22 11:40:00,25.47,25.48,25.42,25.46,867780.0,25.47,25.48,25.42,25.46,867780.0
2017-06-22 11:50:00,25.46,25.49,25.42,25.49,1268205.0,25.46,25.49,25.42,25.49,1268205.0
2017-06-22 12:00:00,25.49,25.51,25.45,25.47,987870.0,25.49,25.51,25.45,25.47,987870.0
2017-06-22 12:10:00,25.47,25.49,25.44,25.49,878220.0,25.47,25.49,25.44,25.49,878220.0
2017-06-22 12:20:00,25.49,25.53,25.48,25.52,1496520.0,25.49,25.53,25.48,25.52,1496520.0
2017-06-22 12:30:00,25.52,25.61,25.52,25.57,4172085.0,25.52,25.61,25.52,25.57,4172085.0
2017-06-22 12:40:00,25.58,25.58,25.54,25.57,844950.0,25.58,25.58,25.54,25.57,844950.0
2017-06-22 12:50:00,25.57,25.66,25.57,25.61,3221925.0,25.57,25.66,25.57,25.61,3221925.0
2017-06-22 13:00:00,25.6,25.62,25.59,25.6,1087425.0,25.6,25.62,25.59,25.6,1087425.0
2017-06-22 13:10:00,25.6,25.63,25.53,25.56,1652940.0,25.6,25.63,25.53,25.56,1652940.0
2017-06-22 13:20:00,25.56,25.57,25.5,25.56,1637490.0,25.56,25.57,25.5,25.56,1637490.0
2017-06-22 13:30:00,25.56,25.59,25.53,25.54,1017075.0,25.56,25.59,25.53,25.54,1017075.0
2017-06-22 13:40:00,25.53,25.61,25.52,25.59,1261260.0,25.53,25.61,25.52,25.59,1261260.0
2017-06-22 13:50:00,25.59,25.6,25.56,25.59,688215.0,25.59,25.6,25.56,25.59,688215.0
2017-06-22 14:00:00,25.59,25.67,25.58,25.66,2599650.0,25.59,25.67,25.58,25.66,2599650.0
2017-06-22 14:10:00,25.66,25.67,25.61,25.62,1264650.0,25.66,25.67,25.61,25.62,1264650.0
2017-06-22 14:20:00,25.62,25.62,25.54,25.6,1997850.0,25.62,25.62,25.54,25.6,1997850.0
2017-06-22 14:30:00,25.6,25.65,25.58,25.61,1217655.0,25.6,25.65,25.58,25.61,1217655.0
2017-06-22 14:40:00,25.61,25.66,25.59,25.65,1152285.0,25.61,25.66,25.59,25.65,1152285.0
2017-06-22 14:50:00,25.66,25.66,25.63,25.66,990300.0,25.66,25.66,25.63,25.66,990300.0
2017-06-22 15:00:00,25.66,25.66,25.6,25.63,1041900.0,25.66,25.66,25.6,25.63,1041900.0
2017-06-22 15:10:00,25.63,25.66,25.62,25.66,1509555.0,25.63,25.66,25.62,25.66,1509555.0
2017-06-22 15:20:00,25.66,25.66,25.6,25.61,1164015.0,25.66,25.66,25.6,25.61,1164015.0
2017-06-22 15:30:00,25.61,25.64,25.55,25.56,2196840.0,25.61,25.64,25.55,25.56,2196840.0
2017-06-22 15:40:00,25.55,25.57,25.41,25.5,4017195.0,25.55,25.57,25.41,25.5,4017195.0
2017-06-22 15:50:00,25.5,25.55,25.48,25.51,4473135.0,25.5,25.55,25.48,25.51,4473135.0
2017-06-23 09:30:00,25.5,25.62,25.29,25.43,8316180.0,25.5,25.62,25.29,25.43,8316180.0
2017-06-23 09:40:00,25.43,25.53,25.35,25.44,3307095.0,25.43,25.53,25.35,25.44,3307095.0
2017-06-23 09:50:00,25.44,25.5,25.37,25.48,2249010.0,25.44,25.5,25.37,25.48,2249010.0
2017-06-23 10:00:00,25.48,25.55,25.46,25.5,2776905.0,25.48,25.55,25.46,25.5,2776905.0
2017-06-23 10:10:00,25.49,25.59,25.49,25.55,2432430.0,25.49,25.59,25.49,25.55,2432430.0
2017-06-23 10:20:00,25.55,25.6,25.51,25.59,1568145.0,25.55,25.6,25.51,25.59,1568145.0
2017-06-23 10:30:00,25.59,25.64,25.57,25.64,3087045.0,25.59,25.64,25.57,25.64,3087045.0
2017-06-23 10:40:00,25.64,25.65,25.6,25.64,1798950.0,25.64,25.65,25.6,25.64,1798950.0
2017-06-23 10:50:00,25.65,25.75,25.65,25.75,4975665.0,25.65,25.75,25.65,25.75,4975665.0
2017-06-23 11:00:00,25.75,25.8,25.7,25.72,3654135.0,25.75,25.8,25.7,25.72,3654135.0
2017-06-23 11:10:00,25.74,25.74,25.65,25.68,1774320.0,25.74,25.74,25.65,25.68,1774320.0
2017-06-23 11:20:00,25.67,25.68,25.6,25.66,2189265.0,25.67,25.68,25.6,25.66,2189265.0
2017-06-23 11:30:00,25.66,25.7,25.63,25.67,1721550.0,25.66,25.7,25.63,25.67,1721550.0
2017-06-23 11:40:00,25.67,25.67,25.61,25.67,1352760.0,25.67,25.67,25.61,25.67,1352760.0
2017-06-23 11:50:00,25.67,25.73,25.66,25.69,1679430.0,25.67,25.73,25.66,25.69,1679430.0
2017-06-23 12:00:00,25.71,25.71,25.6,25.61,1328910.0,25.71,25.71,25.6,25.61,1328910.0
2017-06-23 12:10:00,25.62,25.67,25.59,25.62,1294530.0,25.62,25.67,25.59,25.62,1294530.0
2017-06-23 12:20:00,25.63,25.66,25.61,25.65,1056240.0,25.63,25.66,25.61,25.65,1056240.0
2017-06-23 12:30:00,25.65,25.65,25.62,25.64,711945.0,25.65,25.65,25.62,25.64,711945.0
2017-06-23 12:40:00,25.64,25.64,25.53,25.6,1881435.0,25.64,25.64,25.53,25.6,1881435.0
2017-06-23 12:50:00,25.6,25.6,25.57,25.59,589935.0,25.6,25.6,25.57,25.59,589935.0
2017-06-23 13:00:00,25.59,25.63,25.59,25.6,1092600.0,25.59,25.63,25.59,25.6,1092600.0
2017-06-23 13:10:00,25.6,25.63,25.58,25.63,916290.0,25.6,25.63,25.58,25.63,916290.0
2017-06-23 13:20:00,25.63,25.63,25.61,25.62,857880.0,25.63,25.63,25.61,25.62,857880.0
2017-06-23 13:30:00,25.63,25.63,25.58,25.6,711270.0,25.63,25.63,25.58,25.6,711270.0
2017-06-23 13:40:00,25.6,25.61,25.57,25.6,901905.0,25.6,25.61,25.57,25.6,901905.0
2017-06-23 13:50:00,25.6,25.63,25.59,25.59,694965.0,25.6,25.63,25.59,25.59,694965.0
2017-06-23 14:00:00,25.59,25.63,25.58,25.63,991545.0,25.59,25.63,25.58,25.63,991545.0
2017-06-23 14:10:00,25.63,25.67,25.62,25.66,1283865.0,25.63,25.67,25.62,25.66,1283865.0
2017-06-23 14:20:00,25.67,25.67,25.61,25.62,1274220.0,25.67,25.67,25.61,25.62,1274220.0
2017-06-23 14:30:00,25.62,25.62,25.58,25.59,770475.0,25.62,25.62,25.58,25.59,770475.0
2017-06-23 14:40:00,25.59,25.61,25.58,25.59,1114995.0,25.59,25.61,25.58,25.59,1114995.0
2017-06-23 14:50:00,25.58,25.6,25.48,25.5,2440230.0,25.58,25.6,25.48,25.5,2440230.0
2017-06-23 15:00:00,25.51,25.53,25.47,25.49,1539345.0,25.51,25.53,25.47,25.49,1539345.0
2017-06-23 15:10:00,25.49,25.54,25.49,25.54,1308165.0,25.49,25.54,25.49,25.54,1308165.0
2017-06-23 15:20:00,25.54,25.54,25.51,25.53,963825.0,25.54,25.54,25.51,25.53,963825.0
2017-06-23 15:30:00,25.52,25.55,25.5,25.52,1302405.0,25.52,25.55,25.5,25.52,1302405.0
2017-06-23 15:40:00,25.52,25.57,25.52,25.55,1217895.0,25.52,25.57,25.52,25.55,1217895.0
2017-06-23 15:50:00,25.55,25.64,25.53,25.55,5154525.0,25.55,25.64,25.53,25.55,5154525.0
2017-06-26 09:30:00,25.77,25.8,25.63,25.71,4701360.0,25.77,25.8,25.63,25.71,4701360.0
2017-06-26 09:40:00,25.72,25.75,25.66,25.69,2134980.0,25.72,25.75,25.66,25.69,2134980.0
2017-06-26 09:50:00,25.69,25.71,25.62,25.7,2697015.0,25.69,25.71,25.62,25.7,2697015.0
2017-06-26 10:00:00,25.7,25.71,25.54,25.54,2761785.0,25.7,25.71,25.54,25.54,2761785.0
2017-06-26 10:10:00,25.54,25.56,25.41,25.44,3663135.0,25.54,25.56,25.41,25.44,3663135.0
2017-06-26 10:20:00,25.43,25.51,25.38,25.47,2248965.0,25.43,25.51,25.38,25.47,2248965.0
2017-06-26 10:30:00,25.48,25.49,25.14,25.2,5224845.0,25.48,25.49,25.14,25.2,5224845.0
2017-06-26 10:40:00,25.22,25.23,25.06,25.1,6606885.0,25.22,25.23,25.06,25.1,6606885.0
2017-06-26 10:50:00,25.1,25.24,25.07,25.21,3129465.0,25.1,25.24,25.07,25.21,3129465.0
2017-06-26 11:00:00,25.19,25.22,24.87,24.97,6143355.0,25.19,25.22,24.87,24.97,6143355.0
2017-06-26 11:10:00,24.97,25.09,24.88,25.07,3592890.0,24.97,25.09,24.88,25.07,3592890.0
2017-06-26 11:20:00,25.07,25.12,25.01,25.1,2634570.0,25.07,25.12,25.01,25.1,2634570.0
2017-06-26 11:30:00,25.1,25.12,24.97,25.01,2095095.0,25.1,25.12,24.97,25.01,2095095.0
2017-06-26 11:40:00,25.01,25.12,25.01,25.03,1560780.0,25.01,25.12,25.01,25.03,1560780.0
2017-06-26 11:50:00,25.05,25.16,25.05,25.15,1573590.0,25.05,25.16,25.05,25.15,1573590.0
2017-06-26 12:00:00,25.15,25.2,25.11,25.18,1866315.0,25.15,25.2,25.11,25.18,1866315.0
2017-06-26 12:10:00,25.18,25.23,25.16,25.19,1344735.0,25.18,25.23,25.16,25.19,1344735.0
2017-06-26 12:20:00,25.2,25.21,25.16,25.2,795090.0,25.2,25.21,25.16,25.2,795090.0
2017-06-26 12:30:00,25.2,25.35,25.17,25.34,2409450.0,25.2,25.35,25.17,25.34,2409450.0
2017-06-26 12:40:00,25.34,25.38,25.27,25.28,1694715.0,25.34,25.38,25.27,25.28,1694715.0
2017-06-26 12:50:00,25.28,25.36,25.28,25.31,1058010.0,25.28,25.36,25.28,25.31,1058010.0
2017-06-26 13:00:00,25.31,25.33,25.29,25.31,860700.0,25.31,25.33,25.29,25.31,860700.0
2017-06-26 13:10:00,25.31,25.31,25.23,25.27,1151010.0,25.31,25.31,25.23,25.27,1151010.0
2017-06-26 13:20:00,25.28,25.38,25.27,25.32,1098045.0,25.28,25.38,25.27,25.32,1098045.0
2017-06-26 13:30:00,25.32,25.33,25.27,25.29,627870.0,25.32,25.33,25.27,25.29,627870.0
2017-06-26 13:40:00,25.28,25.31,25.2,25.22,969285.0,25.28,25.31,25.2,25.22,969285.0
2017-06-26 13:50:00,25.21,25.28,25.2,25.22,946755.0,25.21,25.28,25.2,25.22,946755.0
2017-06-26 14:00:00,25.22,25.25,25.2,25.2,667785.0,25.22,25.25,25.2,25.2,667785.0
2017-06-26 14:10:00,25.2,25.21,25.14,25.17,782730.0,25.2,25.21,25.14,25.17,782730.0
2017-06-26 14:20:00,25.17,25.2,25.07,25.11,1439790.0,25.17,25.2,25.07,25.11,1439790.0
2017-06-26 14:30:00,25.12,25.17,25.1,25.12,855735.0,25.12,25.17,25.1,25.12,855735.0
2017-06-26 14:40:00,25.12,25.12,25.06,25.1,933060.0,25.12,25.12,25.06,25.1,933060.0
2017-06-26 14:50:00,25.1,25.13,25.08,25.12,606975.0,25.1,25.13,25.08,25.12,606975.0
2017-06-26 15:00:00,25.12,25.16,25.09,25.12,1176480.0,25.12,25.16,25.09,25.12,1176480.0
2017-06-26 15:10:00,25.11,25.13,25.1,25.12,432450.0,25.11,25.13,25.1,25.12,432450.0
2017-06-26 15:20:00,25.11,25.12,25.03,25.1,1320975.0,25.11,25.12,25.03,25.1,1320975.0
2017-06-26 15:30:00,25.1,25.13,25.05,25.07,908595.0,25.1,25.13,25.05,25.07,908595.0
2017-06-26 15:40:00,25.07,25.12,25.02,25.11,1838745.0,25.07,25.12,25.02,25.11,1838745.0
2017-06-26 15:50:00,25.12,25.22,25.12,25.16,3725280.0,25.12,25.22,25.12,25.16,3725280.0
2017-06-27 09:30:00,25.09,25.09,24.8,25.04,6173925.0,25.09,25.09,24.8,25.04,6173925.0
2017-06-27 09:40:00,25.04,25.08,24.86,24.93,2900625.0,25.04,25.08,24.86,24.93,2900625.0
2017-06-27 09:50:00,24.91,24.98,24.86,24.91,2350470.0,24.91,24.98,24.86,24.91,2350470.0
2017-06-27 10:00:00,24.92,25.04,24.9,25.02,1596750.0,24.92,25.04,24.9,25.02,1596750.0
2017-06-27 10:10:00,25.02,25.03,24.92,24.93,1600830.0,25.02,25.03,24.92,24.93,1600830.0
2017-06-27 10:20:00,24.93,25.0,24.85,24.88,2442930.0,24.93,25.0,24.85,24.88,2442930.0
2017-06-27 10:30:00,24.87,24.94,24.86,24.91,1430505.0,24.87,24.94,24.86,24.91,1430505.0
2017-06-27 10:40:00,24.91,25.01,24.9,25.0,1362270.0,24.91,25.01,24.9,25.0,1362270.0
2017-06-27 10:50:00,24.99,25.0,24.94,24.95,732630.0,24.99,25.0,24.94,24.95,732630.0
2017-06-27 11:00:00,24.95,25.05,24.95,25.01,1332105.0,24.95,25.05,24.95,25.01,1332105.0
2017-06-27 11:10:00,25.02,25.02,24.97,24.99,1375800.0,25.02,25.02,24.97,24.99,1375800.0
2017-06-27 11:20:00,24.99,25.01,24.92,24.94,1590120.0,24.99,25.01,24.92,24.94,1590120.0
2017-06-27 11:30:00,24.94,24.97,24.91,24.94,780180.0,24.94,24.97,24.91,24.94,780180.0
2017-06-27 11:40:00,24.95,24.97,24.88,24.88,1615230.0,24.95,24.97,24.88,24.88,1615230.0
2017-06-27 11:50:00,24.89,24.91,24.78,24.83,2543880.0,24.89,24.91,24.78,24.83,2543880.0
2017-06-27 12:00:00,24.82,24.87,24.8,24.83,1082955.0,24.82,24.87,24.8,24.83,1082955.0
2017-06-27 12:10:00,24.84,24.84,24.73,24.73,2304840.0,24.84,24.84,24.73,24.73,2304840.0
2017-06-27 12:20:00,24.74,24.76,24.63,24.73,3013755.0,24.74,24.76,24.63,24.73,3013755.0
2017-06-27 12:30:00,24.72,24.73,24.6,24.65,2748195.0,24.72,24.73,24.6,24.65,2748195.0
2017-06-27 12:40:00,24.65,24.73,24.6,24.68,1880595.0,24.65,24.73,24.6,24.68,1880595.0
2017-06-27 12:50:00,24.68,24.69,24.6,24.65,913425.0,24.68,24.69,24.6,24.65,913425.0
2017-06-27 13:00:00,24.65,24.71,24.64,24.65,1260195.0,24.65,24.71,24.64,24.65,1260195.0
2017-06-27 13:10:00,24.65,24.66,24.48,24.55,3443670.0,24.65,24.66,24.48,24.55,3443670.0
2017-06-27 13:20:00,24.55,24.6,24.53,24.57,986625.0,24.55,24.6,24.53,24.57,986625.0
2017-06-27 13:30:00,24.57,24.59,24.43,24.45,1908225.0,24.57,24.59,24.43,24.45,1908225.0
2017-06-27 13:40:00,24.44,24.51,24.4,24.44,2819610.0,24.44,24.51,24.4,24.44,2819610.0
2017-06-27 13:50:00,24.44,24.52,24.41,24.45,1418655.0,24.44,24.52,24.41,24.45,1418655.0
2017-06-27 14:00:00,24.46,24.48,24.41,24.43,1604130.0,24.46,24.48,24.41,24.43,1604130.0
2017-06-27 14:10:00,24.43,24.43,24.28,24.38,3447720.0,24.43,24.43,24.28,24.38,3447720.0
2017-06-27 14:20:00,24.38,24.5,24.33,24.45,1866420.0,24.38,24.5,24.33,24.45,1866420.0
2017-06-27 14:30:00,24.46,24.5,24.4,24.42,1599060.0,24.46,24.5,24.4,24.42,1599060.0
2017-06-27 14:40:00,24.42,24.49,24.37,24.45,1428285.0,24.42,24.49,24.37,24.45,1428285.0
2017-06-27 14:50:00,24.44,24.48,24.37,24.39,1254000.0,24.44,24.48,24.37,24.39,1254000.0
2017-06-27 15:00:00,24.4,24.46,24.37,24.42,894960.0,24.4,24.46,24.37,24.42,894960.0
2017-06-27 15:10:00,24.42,24.42,24.35,24.36,1204905.0,24.42,24.42,24.35,24.36,1204905.0
2017-06-27 15:20:00,24.38,24.38,24.31,24.37,1718895.0,24.38,24.38,24.31,24.37,1718895.0
2017-06-27 15:30:00,24.36,24.37,24.25,24.25,2233935.0,24.36,24.37,24.25,24.25,2233935.0
2017-06-27 15:40:00,24.26,24.3,24.22,24.24,3916905.0,24.26,24.3,24.22,24.24,3916905.0
2017-06-27 15:50:00,24.24,24.24,24.13,24.16,7395435.0,24.24,24.24,24.13,24.16,7395435.0
2017-06-28 09:30:00,24.5,24.53,24.23,24.25,8346330.0,24.5,24.53,24.23,24.25,8346330.0
2017-06-28 09:40:00,24.24,24.42,24.17,24.34,4681500.0,24.24,24.42,24.17,24.34,4681500.0
2017-06-28 09:50:00,24.34,24.35,24.2,24.26,2637900.0,24.34,24.35,24.2,24.26,2637900.0
2017-06-28 10:00:00,24.27,24.52,24.24,24.49,4673340.0,24.27,24.52,24.24,24.49,4673340.0
2017-06-28 10:10:00,24.48,24.53,24.42,24.49,2598960.0,24.48,24.53,24.42,24.49,2598960.0
2017-06-28 10:20:00,24.49,24.5,24.38,24.38,1767120.0,24.49,24.5,24.38,24.38,1767120.0
2017-06-28 10:30:00,24.38,24.52,24.38,24.46,1888875.0,24.38,24.52,24.38,24.46,1888875.0
2017-06-28 10:40:00,24.46,24.66,24.46,24.66,4203000.0,24.46,24.66,24.46,24.66,4203000.0
2017-06-28 10:50:00,24.65,24.73,24.64,24.67,3841785.0,24.65,24.73,24.64,24.67,3841785.0
2017-06-28 11:00:00,24.66,24.76,24.66,24.67,2749005.0,24.66,24.76,24.66,24.67,2749005.0
2017-06-28 11:10:00,24.67,24.73,24.66,24.7,1274880.0,24.67,24.73,24.66,24.7,1274880.0
2017-06-28 11:20:00,24.7,24.71,24.63,24.63,1216050.0,24.7,24.71,24.63,24.63,1216050.0
2017-06-28 11:30:00,24.64,24.67,24.58,24.6,1500330.0,24.64,24.67,24.58,24.6,1500330.0
2017-06-28 11:40:00,24.6,24.63,24.57,24.59,1386105.0,24.6,24.63,24.57,24.59,1386105.0
2017-06-28 11:50:00,24.59,24.6,24.52,24.54,1432815.0,24.59,24.6,24.52,24.54,1432815.0
2017-06-28 12:00:00,24.54,24.58,24.5,24.55,1462170.0,24.54,24.58,24.5,24.55,1462170.0
2017-06-28 12:10:00,24.55,24.65,24.53,24.63,1355850.0,24.55,24.65,24.53,24.63,1355850.0
2017-06-28 12:20:00,24.63,24.65,24.56,24.58,1189200.0,24.63,24.65,24.56,24.58,1189200.0
2017-06-28 12:30:00,24.58,24.61,24.52,24.61,1188000.0,24.58,24.61,24.52,24.61,1188000.0
2017-06-28 12:40:00,24.61,24.7,24.6,24.64,2078220.0,24.61,24.7,24.6,24.64,2078220.0
2017-06-28 12:50:00,24.65,24.66,24.58,24.64,970725.0,24.65,24.66,24.58,24.64,970725.0
2017-06-28 13:00:00,24.64,24.7,24.59,24.62,1521540.0,24.64,24.7,24.59,24.62,1521540.0
2017-06-28 13:10:00,24.62,24.68,24.54,24.65,1627680.0,24.62,24.68,24.54,24.65,1627680.0
2017-06-28 13:20:00,24.66,24.71,24.61,24.7,1359060.0,24.66,24.71,24.61,24.7,1359060.0
2017-06-28 13:30:00,24.7,24.73,24.69,24.71,974355.0,24.7,24.73,24.69,24.71,974355.0
2017-06-28 13:40:00,24.71,24.76,24.69,24.74,1505610.0,24.71,24.76,24.69,24.74,1505610.0
2017-06-28 13:50:00,24.74,24.75,24.68,24.69,876795.0,24.74,24.75,24.68,24.69,876795.0
2017-06-28 14:00:00,24.69,24.71,24.66,24.68,742410.0,24.69,24.71,24.66,24.68,742410.0
2017-06-28 14:10:00,24.68,24.72,24.67,24.72,595830.0,24.68,24.72,24.67,24.72,595830.0
2017-06-28 14:20:00,24.72,24.77,24.69,24.69,1707315.0,24.72,24.77,24.69,24.69,1707315.0
2017-06-28 14:30:00,24.7,24.75,24.69,24.74,817020.0,24.7,24.75,24.69,24.74,817020.0
2017-06-28 14:40:00,24.74,24.74,24.69,24.71,696270.0,24.74,24.74,24.69,24.71,696270.0
2017-06-28 14:50:00,24.72,24.73,24.69,24.72,518115.0,24.72,24.73,24.69,24.72,518115.0
2017-06-28 15:00:00,24.72,24.76,24.71,24.76,1137495.0,24.72,24.76,24.71,24.76,1137495.0
2017-06-28 15:10:00,24.76,24.76,24.71,24.73,923535.0,24.76,24.76,24.71,24.73,923535.0
2017-06-28 15:20:00,24.72,24.77,24.71,24.76,941955.0,24.72,24.77,24.71,24.76,941955.0
2017-06-28 15:30:00,24.76,24.78,24.67,24.69,2509050.0,24.76,24.78,24.67,24.69,2509050.0
2017-06-28 15:40:00,24.7,24.73,24.67,24.69,1424280.0,24.7,24.73,24.67,24.69,1424280.0
2017-06-28 15:50:00,24.69,24.78,24.69,24.73,4005825.0,24.69,24.78,24.69,24.73,4005825.0
2017-06-29 09:30:00,24.71,24.73,24.6,24.68,4188735.0,24.71,24.73,24.6,24.68,4188735.0
2017-06-29 09:40:00,24.68,24.73,24.42,24.49,5262570.0,24.68,24.73,24.42,24.49,5262570.0
2017-06-29 09:50:00,24.5,24.57,24.4,24.46,2863350.0,24.5,24.57,24.4,24.46,2863350.0
2017-06-29 10:00:00,24.45,24.49,24.34,24.44,3005970.0,24.45,24.49,24.34,24.44,3005970.0
2017-06-29 10:10:00,24.43,24.43,24.2,24.24,4066215.0,24.43,24.43,24.2,24.24,4066215.0
2017-06-29 10:20:00,24.25,24.32,24.19,24.3,3183735.0,24.25,24.32,24.19,24.3,3183735.0
2017-06-29 10:30:00,24.32,24.32,24.2,24.31,2162865.0,24.32,24.32,24.2,24.31,2162865.0
2017-06-29 10:40:00,24.31,24.43,24.29,24.37,2732505.0,24.31,24.43,24.29,24.37,2732505.0
2017-06-29 10:50:00,24.37,24.37,24.27,24.28,1385595.0,24.37,24.37,24.27,24.28,1385595.0
2017-06-29 11:00:00,24.28,24.3,24.12,24.18,3557910.0,24.28,24.3,24.12,24.18,3557910.0
2017-06-29 11:10:00,24.18,24.18,24.02,24.07,3551145.0,24.18,24.18,24.02,24.07,3551145.0
2017-06-29 11:20:00,24.08,24.1,23.97,24.03,3986040.0,24.08,24.1,23.97,24.03,3986040.0
2017-06-29 11:30:00,24.04,24.12,23.89,24.04,3551640.0,24.04,24.12,23.89,24.04,3551640.0
2017-06-29 11:40:00,24.04,24.16,24.01,24.09,2023140.0,24.04,24.16,24.01,24.09,2023140.0
2017-06-29 11:50:00,24.08,24.11,23.95,23.95,1572135.0,24.08,24.11,23.95,23.95,1572135.0
2017-06-29 12:00:00,23.96,24.06,23.92,24.05,2552580.0,23.96,24.06,23.92,24.05,2552580.0
2017-06-29 12:10:00,24.04,24.16,24.04,24.14,2093580.0,24.04,24.16,24.04,24.14,2093580.0
2017-06-29 12:20:00,24.13,24.15,24.08,24.11,1079625.0,24.13,24.15,24.08,24.11,1079625.0
2017-06-29 12:30:00,24.1,24.14,24.04,24.07,1038330.0,24.1,24.14,24.04,24.07,1038330.0
2017-06-29 12:40:00,24.06,24.13,24.04,24.05,839235.0,24.06,24.13,24.04,24.05,839235.0
2017-06-29 12:50:00,24.05,24.06,24.01,24.01,1172685.0,24.05,24.06,24.01,24.01,1172685.0
2017-06-29 13:00:00,24.0,24.05,23.98,24.03,1200495.0,24.0,24.05,23.98,24.03,1200495.0
2017-06-29 13:10:00,24.03,24.04,23.94,23.97,1784265.0,24.03,24.04,23.94,23.97,1784265.0
2017-06-29 13:20:00,23.97,23.98,23.75,23.78,3884430.0,23.97,23.98,23.75,23.78,3884430.0
2017-06-29 13:30:00,23.78,23.82,23.61,23.79,5241285.0,23.78,23.82,23.61,23.79,5241285.0
2017-06-29 13:40:00,23.79,23.8,23.71,23.73,1574145.0,23.79,23.8,23.71,23.73,1574145.0
2017-06-29 13:50:00,23.72,23.79,23.68,23.73,1980195.0,23.72,23.79,23.68,23.73,1980195.0
2017-06-29 14:00:00,23.73,23.84,23.67,23.82,1826880.0,23.73,23.84,23.67,23.82,1826880.0
2017-06-29 14:10:00,23.82,23.9,23.8,23.86,1820085.0,23.82,23.9,23.8,23.86,1820085.0
2017-06-29 14:20:00,23.85,24.04,23.85,23.99,2764725.0,23.85,24.04,23.85,23.99,2764725.0
2017-06-29 14:30:00,23.98,24.02,23.91,23.97,1575075.0,23.98,24.02,23.91,23.97,1575075.0
2017-06-29 14:40:00,23.97,24.1,23.95,24.01,3085755.0,23.97,24.1,23.95,24.01,3085755.0
2017-06-29 14:50:00,24.01,24.12,23.98,24.11,1217610.0,24.01,24.12,23.98,24.11,1217610.0
2017-06-29 15:00:00,24.11,24.27,24.1,24.18,3435390.0,24.11,24.27,24.1,24.18,3435390.0
2017-06-29 15:10:00,24.17,24.25,24.14,24.24,1772100.0,24.17,24.25,24.14,24.24,1772100.0
2017-06-29 15:20:00,24.24,24.26,24.08,24.13,1915410.0,24.24,24.26,24.08,24.13,1915410.0
2017-06-29 15:30:00,24.13,24.17,24.1,24.13,2242170.0,24.13,24.17,24.1,24.13,2242170.0
2017-06-29 15:40:00,24.13,24.14,24.04,24.06,2265525.0,24.13,24.14,24.04,24.06,2265525.0
2017-06-29 15:50:00,24.06,24.09,23.97,24.06,5079855.0,24.06,24.09,23.97,24.06,5079855.0
2017-06-30 09:30:00,24.25,24.45,24.21,24.37,6939345.0,24.25,24.45,24.21,24.37,6939345.0
2017-06-30 09:40:00,24.38,24.38,24.19,24.25,4242600.0,24.38,24.38,24.19,24.25,4242600.0
2017-06-30 09:50:00,24.24,24.33,24.07,24.13,4432125.0,24.24,24.33,24.07,24.13,4432125.0
2017-06-30 10:00:00,24.12,24.18,23.97,24.15,4407645.0,24.12,24.18,23.97,24.15,4407645.0
2017-06-30 10:10:00,24.15,24.18,24.01,24.14,2549685.0,24.15,24.18,24.01,24.14,2549685.0
2017-06-30 10:20:00,24.14,24.36,24.14,24.29,3854100.0,24.14,24.36,24.14,24.29,3854100.0
2017-06-30 10:30:00,24.3,24.37,24.28,24.31,2592165.0,24.3,24.37,24.28,24.31,2592165.0
2017-06-30 10:40:00,24.3,24.34,24.23,24.26,1754880.0,24.3,24.34,24.23,24.26,1754880.0
2017-06-30 10:50:00,24.26,24.36,24.19,24.31,1982160.0,24.26,24.36,24.19,24.31,1982160.0
2017-06-30 11:00:00,24.31,24.35,24.26,24.32,1603125.0,24.31,24.35,24.26,24.32,1603125.0
2017-06-30 11:10:00,24.32,24.35,24.24,24.28,1390650.0,24.32,24.35,24.24,24.28,1390650.0
2017-06-30 11:20:00,24.28,24.29,24.19,24.2,1236030.0,24.28,24.29,24.19,24.2,1236030.0
2017-06-30 11:30:00,24.21,24.28,24.15,24.24,1204380.0,24.21,24.28,24.15,24.24,1204380.0
2017-06-30 11:40:00,24.22,24.27,24.22,24.24,680040.0,24.22,24.27,24.22,24.24,680040.0
2017-06-30 11:50:00,24.23,24.26,24.18,24.21,875460.0,24.23,24.26,24.18,24.21,875460.0
2017-06-30 12:00:00,24.21,24.21,24.17,24.2,591120.0,24.21,24.21,24.17,24.2,591120.0
2017-06-30 12:10:00,24.2,24.23,24.18,24.19,562950.0,24.2,24.23,24.18,24.19,562950.0
2017-06-30 12:20:00,24.2,24.2,24.11,24.14,943320.0,24.2,24.2,24.11,24.14,943320.0
2017-06-30 12:30:00,24.15,24.15,24.1,24.13,1021995.0,24.15,24.15,24.1,24.13,1021995.0
2017-06-30 12:40:00,24.14,24.17,24.09,24.11,954765.0,24.14,24.17,24.09,24.11,954765.0
2017-06-30 12:50:00,24.11,24.22,24.11,24.17,1189305.0,24.11,24.22,24.11,24.17,1189305.0
2017-06-30 13:00:00,24.17,24.19,24.14,24.16,448440.0,24.17,24.19,24.14,24.16,448440.0
2017-06-30 13:10:00,24.15,24.16,24.12,24.12,517275.0,24.15,24.16,24.12,24.12,517275.0
2017-06-30 13:20:00,24.12,24.23,24.12,24.23,1279785.0,24.12,24.23,24.12,24.23,1279785.0
2017-06-30 13:30:00,24.23,24.25,24.19,24.23,1020585.0,24.23,24.25,24.19,24.23,1020585.0
2017-06-30 13:40:00,24.24,24.27,24.18,24.21,1204380.0,24.24,24.27,24.18,24.21,1204380.0
2017-06-30 13:50:00,24.21,24.21,24.15,24.19,873930.0,24.21,24.21,24.15,24.19,873930.0
2017-06-30 14:00:00,24.2,24.21,24.16,24.2,728115.0,24.2,24.21,24.16,24.2,728115.0
2017-06-30 14:10:00,24.2,24.22,24.17,24.21,643200.0,24.2,24.22,24.17,24.21,643200.0
2017-06-30 14:20:00,24.21,24.21,24.18,24.2,479340.0,24.21,24.21,24.18,24.2,479340.0
2017-06-30 14:30:00,24.2,24.21,24.18,24.19,422100.0,24.2,24.21,24.18,24.19,422100.0
2017-06-30 14:40:00,24.2,24.24,24.19,24.23,729435.0,24.2,24.24,24.19,24.23,729435.0
2017-06-30 14:50:00,24.23,24.27,24.22,24.27,1010385.0,24.23,24.27,24.22,24.27,1010385.0
2017-06-30 15:00:00,24.27,24.29,24.24,24.27,1038855.0,24.27,24.29,24.24,24.27,1038855.0
2017-06-30 15:10:00,24.27,24.28,24.22,24.24,1164600.0,24.27,24.28,24.22,24.24,1164600.0
2017-06-30 15:20:00,24.24,24.25,24.21,24.22,880200.0,24.24,24.25,24.21,24.22,880200.0
2017-06-30 15:30:00,24.23,24.23,24.17,24.2,1346940.0,24.23,24.23,24.17,24.2,1346940.0
2017-06-30 15:40:00,24.2,24.23,24.19,24.21,2131665.0,24.2,24.23,24.19,24.21,2131665.0
2017-06-30 15:50:00,24.2,24.2,24.11,24.12,5670300.0,24.2,24.2,24.11,24.12,5670300.0
2017-07-03 09:30:00,24.68,24.68,24.37,24.41,7858560.0,24.68,24.68,24.37,24.41,7858560.0
2017-07-03 09:40:00,24.41,24.66,24.4,24.64,6700725.0,24.41,24.66,24.4,24.64,6700725.0
2017-07-03 09:50:00,24.63,24.76,24.57,24.62,6445710.0,24.63,24.76,24.57,24.62,6445710.0
2017-07-03 10:00:00,24.62,24.68,24.53,24.66,3006030.0,24.62,24.68,24.53,24.66,3006030.0
2017-07-03 10:10:00,24.65,24.69,24.52,24.57,2420280.0,24.65,24.69,24.52,24.57,2420280.0
2017-07-03 10:20:00,24.57,24.57,24.42,24.49,3308340.0,24.57,24.57,24.42,24.49,3308340.0
2017-07-03 10:30:00,24.49,24.51,24.42,24.44,1971195.0,24.49,24.51,24.42,24.44,1971195.0
2017-07-03 10:40:00,24.45,24.48,24.31,24.33,2727825.0,24.45,24.48,24.31,24.33,2727825.0
2017-07-03 10:50:00,24.33,24.35,24.16,24.21,3264525.0,24.33,24.35,24.16,24.21,3264525.0
2017-07-03 11:00:00,24.21,24.22,23.91,24.04,4856775.0,24.21,24.22,23.91,24.04,4856775.0
2017-07-03 11:10:00,24.03,24.12,24.0,24.01,2804790.0,24.03,24.12,24.0,24.01,2804790.0
2017-07-03 11:20:00,24.01,24.2,24.0,24.2,3656925.0,24.01,24.2,24.0,24.2,3656925.0
2017-07-03 11:30:00,24.19,24.22,24.07,24.1,1930155.0,24.19,24.22,24.07,24.1,1930155.0
2017-07-03 11:40:00,24.1,24.15,24.07,24.12,1215300.0,24.1,24.15,24.07,24.12,1215300.0
2017-07-03 11:50:00,24.12,24.12,24.04,24.11,1256925.0,24.12,24.12,24.04,24.11,1256925.0
2017-07-03 12:00:00,24.11,24.11,24.0,24.01,1413615.0,24.11,24.11,24.0,24.01,1413615.0
2017-07-03 12:10:00,24.01,24.02,23.92,23.96,2615295.0,24.01,24.02,23.92,23.96,2615295.0
2017-07-03 12:20:00,23.96,23.98,23.8,23.81,2868945.0,23.96,23.98,23.8,23.81,2868945.0
2017-07-03 12:30:00,23.81,23.84,23.55,23.58,4620495.0,23.81,23.84,23.55,23.58,4620495.0
2017-07-03 12:40:00,23.57,23.68,23.43,23.45,5571735.0,23.57,23.68,23.43,23.45,5571735.0
2017-07-03 12:50:00,23.46,23.61,23.45,23.5,5931360.0,23.46,23.61,23.45,23.5,5931360.0
2017-07-05 09:30:00,23.15,23.15,22.6,22.85,20808255.0,23.15,23.15,22.6,22.85,20808255.0
2017-07-05 09:40:00,22.83,22.86,22.47,22.68,14031375.0,22.83,22.86,22.47,22.68,14031375.0
2017-07-05 09:50:00,22.68,22.74,22.49,22.53,8792865.0,22.68,22.74,22.49,22.53,8792865.0
2017-07-05 10:00:00,22.51,22.55,22.18,22.33,15770235.0,22.51,22.55,22.18,22.33,15770235.0
2017-07-05 10:10:00,22.33,22.41,22.26,22.34,7127220.0,22.33,22.41,22.26,22.34,7127220.0
2017-07-05 10:20:00,22.34,22.36,22.25,22.35,5308515.0,22.34,22.36,22.25,22.35,5308515.0
2017-07-05 10:30:00,22.35,22.51,22.28,22.5,9474870.0,22.35,22.51,22.28,22.5,9474870.0
2017-07-05 10:40:00,22.5,22.62,22.5,22.53,6672420.0,22.5,22.62,22.5,22.53,6672420.0
2017-07-05 10:50:00,22.53,22.54,22.42,22.43,3749190.0,22.53,22.54,22.42,22.43,3749190.0
2017-07-05 11:00:00,22.43,22.43,22.28,22.28,4444095.0,22.43,22.43,22.28,22.28,4444095.0
2017-07-05 11:10:00,22.29,22.37,22.11,22.12,7274190.0,22.29,22.37,22.11,22.12,7274190.0
2017-07-05 11:20:00,22.12,22.23,22.08,22.21,6687015.0,22.12,22.23,22.08,22.21,6687015.0
2017-07-05 11:30:00,22.21,22.21,22.07,22.19,5065365.0,22.21,22.21,22.07,22.19,5065365.0
2017-07-05 11:40:00,22.19,22.21,22.11,22.17,2692395.0,22.19,22.21,22.11,22.17,2692395.0
2017-07-05 11:50:00,22.17,22.27,22.17,22.24,2873820.0,22.17,22.27,22.17,22.24,2873820.0
2017-07-05 12:00:00,22.24,22.37,22.24,22.36,3746490.0,22.24,22.37,22.24,22.36,3746490.0
2017-07-05 12:10:00,22.35,22.44,22.33,22.38,3312045.0,22.35,22.44,22.33,22.38,3312045.0
2017-07-05 12:20:00,22.37,22.38,22.28,22.32,2383680.0,22.37,22.38,22.28,22.32,2383680.0
2017-07-05 12:30:00,22.32,22.4,22.28,22.4,2128905.0,22.32,22.4,22.28,22.4,2128905.0
2017-07-05 12:40:00,22.39,22.4,22.29,22.38,1732770.0,22.39,22.4,22.29,22.38,1732770.0
2017-07-05 12:50:00,22.38,22.43,22.36,22.39,1731270.0,22.38,22.43,22.36,22.39,1731270.0
2017-07-05 13:00:00,22.39,22.42,22.34,22.4,1469250.0,22.39,22.42,22.34,22.4,1469250.0
2017-07-05 13:10:00,22.4,22.52,22.4,22.49,3431955.0,22.4,22.52,22.4,22.49,3431955.0
2017-07-05 13:20:00,22.49,22.53,22.46,22.51,2273550.0,22.49,22.53,22.46,22.51,2273550.0
2017-07-05 13:30:00,22.52,22.57,22.51,22.55,1839645.0,22.52,22.57,22.51,22.55,1839645.0
2017-07-05 13:40:00,22.56,22.57,22.44,22.46,2329335.0,22.56,22.57,22.44,22.46,2329335.0
2017-07-05 13:50:00,22.47,22.49,22.37,22.45,2428395.0,22.47,22.49,22.37,22.45,2428395.0
2017-07-05 14:00:00,22.44,22.49,22.37,22.41,1923240.0,22.44,22.49,22.37,22.41,1923240.0
2017-07-05 14:10:00,22.41,22.47,22.4,22.43,1052340.0,22.41,22.47,22.4,22.43,1052340.0
2017-07-05 14:20:00,22.42,22.44,22.32,22.35,2011335.0,22.42,22.44,22.32,22.35,2011335.0
2017-07-05 14:30:00,22.34,22.38,22.23,22.29,2329830.0,22.34,22.38,22.23,22.29,2329830.0
2017-07-05 14:40:00,22.29,22.3,22.19,22.2,2698155.0,22.29,22.3,22.19,22.2,2698155.0
2017-07-05 14:50:00,22.19,22.23,22.14,22.15,2201880.0,22.19,22.23,22.14,22.15,2201880.0
2017-07-05 15:00:00,22.15,22.17,22.06,22.13,4625565.0,22.15,22.17,22.06,22.13,4625565.0
2017-07-05 15:10:00,22.13,22.17,22.11,22.13,2638935.0,22.13,22.17,22.11,22.13,2638935.0
2017-07-05 15:20:00,22.14,22.15,21.98,21.99,7483545.0,22.14,22.15,21.98,21.99,7483545.0
2017-07-05 15:30:00,21.99,22.0,21.87,21.9,7505100.0,21.99,22.0,21.87,21.9,7505100.0
2017-07-05 15:40:00,21.88,21.96,21.83,21.83,6507555.0,21.88,21.96,21.83,21.83,6507555.0
2017-07-05 15:50:00,21.84,21.85,21.76,21.8,12508005.0,21.84,21.85,21.76,21.8,12508005.0
2017-07-06 09:30:00,21.15,21.39,21.04,21.17,22220145.0,21.15,21.39,21.04,21.17,22220145.0
2017-07-06 09:40:00,21.18,21.25,21.01,21.1,10939680.0,21.18,21.25,21.01,21.1,10939680.0
2017-07-06 09:50:00,21.1,21.23,20.93,21.07,12956745.0,21.1,21.23,20.93,21.07,12956745.0
2017-07-06 10:00:00,21.07,21.17,20.9,20.96,8903925.0,21.07,21.17,20.9,20.96,8903925.0
2017-07-06 10:10:00,20.95,21.02,20.86,20.86,8235450.0,20.95,21.02,20.86,20.86,8235450.0
2017-07-06 10:20:00,20.86,20.86,20.71,20.83,11654265.0,20.86,20.86,20.71,20.83,11654265.0
2017-07-06 10:30:00,20.82,20.83,20.64,20.65,9733275.0,20.82,20.83,20.64,20.65,9733275.0
2017-07-06 10:40:00,20.65,20.86,20.64,20.85,9926535.0,20.65,20.86,20.64,20.85,9926535.0
2017-07-06 10:50:00,20.86,20.89,20.78,20.79,6911460.0,20.86,20.89,20.78,20.79,6911460.0
2017-07-06 11:00:00,20.8,20.95,20.75,20.94,5921655.0,20.8,20.95,20.75,20.94,5921655.0
2017-07-06 11:10:00,20.95,20.96,20.82,20.82,4265250.0,20.95,20.96,20.82,20.82,4265250.0
2017-07-06 11:20:00,20.82,20.96,20.79,20.96,4385580.0,20.82,20.96,20.79,20.96,4385580.0
2017-07-06 11:30:00,20.96,21.12,20.96,21.09,7241880.0,20.96,21.12,20.96,21.09,7241880.0
2017-07-06 11:40:00,21.09,21.11,20.95,21.03,4671855.0,21.09,21.11,20.95,21.03,4671855.0
2017-07-06 11:50:00,21.03,21.11,20.97,21.0,3345420.0,21.03,21.11,20.97,21.0,3345420.0
2017-07-06 12:00:00,20.99,21.08,20.98,21.0,2187930.0,20.99,21.08,20.98,21.0,2187930.0
2017-07-06 12:10:00,21.01,21.04,20.94,20.98,2180640.0,21.01,21.04,20.94,20.98,2180640.0
2017-07-06 12:20:00,20.97,20.97,20.83,20.86,2861475.0,20.97,20.97,20.83,20.86,2861475.0
2017-07-06 12:30:00,20.85,20.94,20.81,20.91,2715150.0,20.85,20.94,20.81,20.91,2715150.0
2017-07-06 12:40:00,20.91,20.94,20.87,20.88,1704975.0,20.91,20.94,20.87,20.88,1704975.0
2017-07-06 12:50:00,20.88,20.89,20.79,20.82,2862675.0,20.88,20.89,20.79,20.82,2862675.0
2017-07-06 13:00:00,20.81,20.87,20.8,20.84,1966140.0,20.81,20.87,20.8,20.84,1966140.0
2017-07-06 13:10:00,20.84,20.84,20.76,20.82,3225480.0,20.84,20.84,20.76,20.82,3225480.0
2017-07-06 13:20:00,20.82,20.85,20.78,20.8,1830660.0,20.82,20.85,20.78,20.8,1830660.0
2017-07-06 13:30:00,20.8,20.81,20.58,20.61,6090885.0,20.8,20.81,20.58,20.61,6090885.0
2017-07-06 13:40:00,20.61,20.63,20.49,20.51,7273290.0,20.61,20.63,20.49,20.51,7273290.0
2017-07-06 13:50:00,20.51,20.58,20.46,20.58,5911620.0,20.51,20.58,20.46,20.58,5911620.0
2017-07-06 14:00:00,20.58,20.62,20.49,20.6,4998435.0,20.58,20.62,20.49,20.6,4998435.0
2017-07-06 14:10:00,20.61,20.62,20.47,20.49,4232910.0,20.61,20.62,20.47,20.49,4232910.0
2017-07-06 14:20:00,20.5,20.53,20.45,20.47,4649745.0,20.5,20.53,20.45,20.47,4649745.0
2017-07-06 14:30:00,20.47,20.56,20.42,20.54,5032620.0,20.47,20.56,20.42,20.54,5032620.0
2017-07-06 14:40:00,20.54,20.57,20.48,20.56,2711745.0,20.54,20.57,20.48,20.56,2711745.0
2017-07-06 14:50:00,20.55,20.55,20.48,20.52,2198595.0,20.55,20.55,20.48,20.52,2198595.0
2017-07-06 15:00:00,20.51,20.69,20.51,20.68,5675145.0,20.51,20.69,20.51,20.68,5675145.0
2017-07-06 15:10:00,20.68,20.7,20.57,20.62,3746700.0,20.68,20.7,20.57,20.62,3746700.0
2017-07-06 15:20:00,20.63,20.66,20.54,20.55,3196350.0,20.63,20.66,20.54,20.55,3196350.0
2017-07-06 15:30:00,20.55,20.56,20.45,20.53,4897845.0,20.55,20.56,20.45,20.53,4897845.0
2017-07-06 15:40:00,20.53,20.58,20.47,20.57,5759055.0,20.53,20.58,20.47,20.57,5759055.0
2017-07-06 15:50:00,20.58,20.6,20.54,20.58,8525385.0,20.58,20.6,20.54,20.58,8525385.0
2017-07-07 09:30:00,20.9,20.98,20.65,20.67,13079400.0,20.9,20.98,20.65,20.67,13079400.0
2017-07-07 09:40:00,20.67,20.7,20.49,20.68,10847595.0,20.67,20.7,20.49,20.68,10847595.0
2017-07-07 09:50:00,20.67,20.92,20.62,20.91,10791540.0,20.67,20.92,20.62,20.91,10791540.0
2017-07-07 10:00:00,20.92,20.99,20.81,20.85,8921985.0,20.92,20.99,20.81,20.85,8921985.0
2017-07-07 10:10:00,20.84,21.07,20.83,20.96,9513990.0,20.84,21.07,20.83,20.96,9513990.0
2017-07-07 10:20:00,20.97,20.99,20.86,20.95,5602860.0,20.97,20.99,20.86,20.95,5602860.0
2017-07-07 10:30:00,20.95,21.01,20.93,20.95,4547460.0,20.95,21.01,20.93,20.95,4547460.0
2017-07-07 10:40:00,20.95,20.99,20.8,20.84,4223115.0,20.95,20.99,20.8,20.84,4223115.0
2017-07-07 10:50:00,20.84,20.87,20.78,20.81,4182765.0,20.84,20.87,20.78,20.81,4182765.0
2017-07-07 11:00:00,20.81,20.91,20.8,20.9,3010065.0,20.81,20.91,20.8,20.9,3010065.0
2017-07-07 11:10:00,20.9,20.93,20.84,20.86,2371050.0,20.9,20.93,20.84,20.86,2371050.0
2017-07-07 11:20:00,20.85,20.9,20.83,20.87,2113380.0,20.85,20.9,20.83,20.87,2113380.0
2017-07-07 11:30:00,20.87,20.94,20.85,20.89,2648685.0,20.87,20.94,20.85,20.89,2648685.0
2017-07-07 11:40:00,20.89,21.0,20.88,21.0,3154245.0,20.89,21.0,20.88,21.0,3154245.0
2017-07-07 11:50:00,21.0,21.03,20.91,20.92,3421005.0,21.0,21.03,20.91,20.92,3421005.0
2017-07-07 12:00:00,20.93,20.96,20.9,20.91,2058750.0,20.93,20.96,20.9,20.91,2058750.0
2017-07-07 12:10:00,20.91,20.91,20.83,20.86,2305740.0,20.91,20.91,20.83,20.86,2305740.0
2017-07-07 12:20:00,20.86,21.1,20.79,21.06,8724000.0,20.86,21.1,20.79,21.06,8724000.0
2017-07-07 12:30:00,21.06,21.13,20.9,20.91,9294720.0,21.06,21.13,20.9,20.91,9294720.0
2017-07-07 12:40:00,20.92,20.96,20.83,20.9,3722985.0,20.92,20.96,20.83,20.9,3722985.0
2017-07-07 12:50:00,20.9,20.92,20.8,20.84,2991750.0,20.9,20.92,20.8,20.84,2991750.0
2017-07-07 13:00:00,20.84,20.85,20.72,20.74,4491735.0,20.84,20.85,20.72,20.74,4491735.0
2017-07-07 13:10:00,20.75,20.76,20.66,20.73,5226630.0,20.75,20.76,20.66,20.73,5226630.0
2017-07-07 13:20:00,20.73,20.79,20.72,20.75,2323470.0,20.73,20.79,20.72,20.75,2323470.0
2017-07-07 13:30:00,20.76,20.83,20.7,20.81,2500980.0,20.76,20.83,20.7,20.81,2500980.0
2017-07-07 13:40:00,20.81,20.85,20.72,20.76,2668065.0,20.81,20.85,20.72,20.76,2668065.0
2017-07-07 13:50:00,20.76,20.82,20.73,20.81,1244595.0,20.76,20.82,20.73,20.81,1244595.0
2017-07-07 14:00:00,20.81,20.85,20.78,20.84,2038605.0,20.81,20.85,20.78,20.84,2038605.0
2017-07-07 14:10:00,20.84,20.85,20.75,20.78,1839840.0,20.84,20.85,20.75,20.78,1839840.0
2017-07-07 14:20:00,20.78,20.79,20.73,20.74,1313265.0,20.78,20.79,20.73,20.74,1313265.0
2017-07-07 14:30:00,20.74,20.81,20.72,20.78,1694610.0,20.74,20.81,20.72,20.78,1694610.0
2017-07-07 14:40:00,20.78,20.8,20.76,20.78,974565.0,20.78,20.8,20.76,20.78,974565.0
2017-07-07 14:50:00,20.79,20.83,20.77,20.82,1428780.0,20.79,20.83,20.77,20.82,1428780.0
2017-07-07 15:00:00,20.83,20.83,20.77,20.8,1784910.0,20.83,20.83,20.77,20.8,1784910.0
2017-07-07 15:10:00,20.8,20.85,20.79,20.85,2595135.0,20.8,20.85,20.79,20.85,2595135.0
2017-07-07 15:20:00,20.85,20.87,20.82,20.85,2879565.0,20.85,20.87,20.82,20.85,2879565.0
2017-07-07 15:30:00,20.85,20.86,20.79,20.8,2294730.0,20.85,20.86,20.79,20.8,2294730.0
2017-07-07 15:40:00,20.81,20.83,20.8,20.82,2785890.0,20.81,20.83,20.8,20.82,2785890.0
2017-07-07 15:50:00,20.82,20.88,20.82,20.88,8549700.0,20.82,20.88,20.82,20.88,8549700.0
2017-07-10 09:30:00,20.86,20.87,20.57,20.79,12490620.0,20.86,20.87,20.57,20.79,12490620.0
2017-07-10 09:40:00,20.79,20.8,20.57,20.61,6981810.0,20.79,20.8,20.57,20.61,6981810.0
2017-07-10 09:50:00,20.62,20.64,20.21,20.23,15711570.0,20.62,20.64,20.21,20.23,15711570.0
2017-07-10 10:00:00,20.24,20.53,20.24,20.52,9790110.0,20.24,20.53,20.24,20.52,9790110.0
2017-07-10 10:10:00,20.53,20.68,20.4,20.66,9653745.0,20.53,20.68,20.4,20.66,9653745.0
2017-07-10 10:20:00,20.66,20.72,20.55,20.6,6040080.0,20.66,20.72,20.55,20.6,6040080.0
2017-07-10 10:30:00,20.6,20.72,20.57,20.6,4468800.0,20.6,20.72,20.57,20.6,4468800.0
2017-07-10 10:40:00,20.61,20.82,20.6,20.81,4850085.0,20.61,20.82,20.6,20.81,4850085.0
2017-07-10 10:50:00,20.81,20.92,20.77,20.83,8616465.0,20.81,20.92,20.77,20.83,8616465.0
2017-07-10 11:00:00,20.82,21.03,20.77,21.01,5851185.0,20.82,21.03,20.77,21.01,5851185.0
2017-07-10 11:10:00,21.01,21.09,20.97,20.97,6443640.0,21.01,21.09,20.97,20.97,6443640.0
2017-07-10 11:20:00,20.97,21.0,20.9,20.99,3447390.0,20.97,21.0,20.9,20.99,3447390.0
2017-07-10 11:30:00,20.98,21.06,20.95,21.01,3730650.0,20.98,21.06,20.95,21.01,3730650.0
2017-07-10 11:40:00,21.01,21.05,20.94,21.02,2660685.0,21.01,21.05,20.94,21.02,2660685.0
2017-07-10 11:50:00,21.02,21.13,21.02,21.13,5485920.0,21.02,21.13,21.02,21.13,5485920.0
2017-07-10 12:00:00,21.13,21.2,21.08,21.1,5166540.0,21.13,21.2,21.08,21.1,5166540.0
2017-07-10 12:10:00,21.1,21.13,20.98,21.02,3760590.0,21.1,21.13,20.98,21.02,3760590.0
2017-07-10 12:20:00,21.02,21.05,20.96,21.0,2219340.0,21.02,21.05,20.96,21.0,2219340.0
2017-07-10 12:30:00,21.0,21.02,20.92,20.95,2034165.0,21.0,21.02,20.92,20.95,2034165.0
2017-07-10 12:40:00,20.95,20.96,20.89,20.91,2405910.0,20.95,20.96,20.89,20.91,2405910.0
2017-07-10 12:50:00,20.91,21.02,20.87,21.01,2577705.0,20.91,21.02,20.87,21.01,2577705.0
2017-07-10 13:00:00,21.01,21.03,20.97,20.97,1622640.0,21.01,21.03,20.97,20.97,1622640.0
2017-07-10 13:10:00,20.98,21.01,20.91,20.98,1738605.0,20.98,21.01,20.91,20.98,1738605.0
2017-07-10 13:20:00,20.98,21.01,20.97,21.0,1204740.0,20.98,21.01,20.97,21.0,1204740.0
2017-07-10 13:30:00,21.0,21.01,20.95,20.97,1100550.0,21.0,21.01,20.95,20.97,1100550.0
2017-07-10 13:40:00,20.97,20.99,20.94,20.94,1083585.0,20.97,20.99,20.94,20.94,1083585.0
2017-07-10 13:50:00,20.95,20.97,20.9,20.95,1995795.0,20.95,20.97,20.9,20.95,1995795.0
2017-07-10 14:00:00,20.96,20.99,20.93,20.94,1449630.0,20.96,20.99,20.93,20.94,1449630.0
2017-07-10 14:10:00,20.94,20.94,20.75,20.78,4017315.0,20.94,20.94,20.75,20.78,4017315.0
2017-07-10 14:20:00,20.78,20.82,20.72,20.81,3442170.0,20.78,20.82,20.72,20.81,3442170.0
2017-07-10 14:30:00,20.81,20.85,20.79,20.79,1915455.0,20.81,20.85,20.79,20.79,1915455.0
2017-07-10 14:40:00,20.8,20.88,20.78,20.84,1887150.0,20.8,20.88,20.78,20.84,1887150.0
2017-07-10 14:50:00,20.85,20.86,20.79,20.81,1226865.0,20.85,20.86,20.79,20.81,1226865.0
2017-07-10 15:00:00,20.81,20.85,20.8,20.81,1141050.0,20.81,20.85,20.8,20.81,1141050.0
2017-07-10 15:10:00,20.82,20.9,20.81,20.89,1912635.0,20.82,20.9,20.81,20.89,1912635.0
2017-07-10 15:20:00,20.89,20.98,20.87,20.97,4013295.0,20.89,20.98,20.87,20.97,4013295.0
2017-07-10 15:30:00,20.97,21.05,20.95,21.04,3634170.0,20.97,21.05,20.95,21.04,3634170.0
2017-07-10 15:40:00,21.04,21.11,21.02,21.04,5310330.0,21.04,21.11,21.02,21.04,5310330.0
2017-07-10 15:50:00,21.03,21.08,21.02,21.06,6936225.0,21.03,21.08,21.02,21.06,6936225.0
2017-07-11 09:30:00,21.07,21.33,20.95,21.22,13329450.0,21.07,21.33,20.95,21.22,13329450.0
2017-07-11 09:40:00,21.22,21.24,21.09,21.15,7992285.0,21.22,21.24,21.09,21.15,7992285.0
2017-07-11 09:50:00,21.16,21.29,21.15,21.27,5613960.0,21.16,21.29,21.15,21.27,5613960.0
2017-07-11 10:00:00,21.27,21.41,21.19,21.39,6267630.0,21.27,21.41,21.19,21.39,6267630.0
2017-07-11 10:10:00,21.39,21.53,21.35,21.47,8729355.0,21.39,21.53,21.35,21.47,8729355.0
2017-07-11 10:20:00,21.47,21.62,21.4,21.56,7205910.0,21.47,21.62,21.4,21.56,7205910.0
2017-07-11 10:30:00,21.56,21.66,21.55,21.62,6562830.0,21.56,21.66,21.55,21.62,6562830.0
2017-07-11 10:40:00,21.62,21.64,21.52,21.53,4389765.0,21.62,21.64,21.52,21.53,4389765.0
2017-07-11 10:50:00,21.53,21.72,21.53,21.69,4989195.0,21.53,21.72,21.53,21.69,4989195.0
2017-07-11 11:00:00,21.69,21.77,21.67,21.72,7477230.0,21.69,21.77,21.67,21.72,7477230.0
2017-07-11 11:10:00,21.71,21.73,21.59,21.6,4453125.0,21.71,21.73,21.59,21.6,4453125.0
2017-07-11 11:20:00,21.61,21.61,21.41,21.54,6822975.0,21.61,21.61,21.41,21.54,6822975.0
2017-07-11 11:30:00,21.54,21.66,21.53,21.58,3737685.0,21.54,21.66,21.53,21.58,3737685.0
2017-07-11 11:40:00,21.58,21.63,21.51,21.55,2388375.0,21.58,21.63,21.51,21.55,2388375.0
2017-07-11 11:50:00,21.56,21.61,21.54,21.57,2101575.0,21.56,21.61,21.54,21.57,2101575.0
2017-07-11 12:00:00,21.57,21.59,21.52,21.54,1595535.0,21.57,21.59,21.52,21.54,1595535.0
2017-07-11 12:10:00,21.55,21.57,21.46,21.5,1910055.0,21.55,21.57,21.46,21.5,1910055.0
2017-07-11 12:20:00,21.5,21.55,21.45,21.54,1978860.0,21.5,21.55,21.45,21.54,1978860.0
2017-07-11 12:30:00,21.54,21.55,21.5,21.52,1397760.0,21.54,21.55,21.5,21.52,1397760.0
2017-07-11 12:40:00,21.52,21.64,21.52,21.63,2368020.0,21.52,21.64,21.52,21.63,2368020.0
2017-07-11 12:50:00,21.63,21.64,21.58,21.59,1453260.0,21.63,21.64,21.58,21.59,1453260.0
2017-07-11 13:00:00,21.59,21.59,21.53,21.56,1660125.0,21.59,21.59,21.53,21.56,1660125.0
2017-07-11 13:10:00,21.55,21.61,21.55,21.58,1135095.0,21.55,21.61,21.55,21.58,1135095.0
2017-07-11 13:20:00,21.58,21.6,21.51,21.52,1418640.0,21.58,21.6,21.51,21.52,1418640.0
2017-07-11 13:30:00,21.52,21.56,21.51,21.54,745155.0,21.52,21.56,21.51,21.54,745155.0
2017-07-11 13:40:00,21.55,21.63,21.54,21.62,2044380.0,21.55,21.63,21.54,21.62,2044380.0
2017-07-11 13:50:00,21.62,21.69,21.61,21.63,1918155.0,21.62,21.69,21.61,21.63,1918155.0
2017-07-11 14:00:00,21.63,21.67,21.59,21.62,1466745.0,21.63,21.67,21.59,21.62,1466745.0
2017-07-11 14:10:00,21.62,21.64,21.58,21.61,995700.0,21.62,21.64,21.58,21.61,995700.0
2017-07-11 14:20:00,21.61,21.64,21.57,21.6,1412430.0,21.61,21.64,21.57,21.6,1412430.0
2017-07-11 14:30:00,21.6,21.63,21.58,21.62,949740.0,21.6,21.63,21.58,21.62,949740.0
2017-07-11 14:40:00,21.62,21.64,21.61,21.62,855075.0,21.62,21.64,21.61,21.62,855075.0
2017-07-11 14:50:00,21.62,21.66,21.61,21.64,1310520.0,21.62,21.66,21.61,21.64,1310520.0
2017-07-11 15:00:00,21.64,21.64,21.58,21.62,1398300.0,21.64,21.64,21.58,21.62,1398300.0
2017-07-11 15:10:00,21.63,21.64,21.62,21.64,1150635.0,21.63,21.64,21.62,21.64,1150635.0
2017-07-11 15:20:00,21.64,21.64,21.62,21.62,1398225.0,21.64,21.64,21.62,21.62,1398225.0
2017-07-11 15:30:00,21.62,21.71,21.6,21.71,3497220.0,21.62,21.71,21.6,21.71,3497220.0
2017-07-11 15:40:00,21.71,21.76,21.68,21.75,4716540.0,21.71,21.76,21.68,21.75,4716540.0
2017-07-11 15:50:00,21.75,21.82,21.74,21.81,10198200.0,21.75,21.82,21.74,21.81,10198200.0
2017-07-12 09:30:00,22.03,22.21,21.9,22.04,16625190.0,22.03,22.21,21.9,22.04,16625190.0
2017-07-12 09:40:00,22.04,22.13,21.84,21.85,9601365.0,22.04,22.13,21.84,21.85,9601365.0
2017-07-12 09:50:00,21.85,21.91,21.77,21.83,8184270.0,21.85,21.91,21.77,21.83,8184270.0
2017-07-12 10:00:00,21.84,21.98,21.84,21.94,5402850.0,21.84,21.98,21.84,21.94,5402850.0
2017-07-12 10:10:00,21.94,21.95,21.87,21.94,3522990.0,21.94,21.95,21.87,21.94,3522990.0
2017-07-12 10:20:00,21.93,22.0,21.92,21.97,3179880.0,21.93,22.0,21.92,21.97,3179880.0
2017-07-12 10:30:00,21.97,21.99,21.91,21.93,2793000.0,21.97,21.99,21.91,21.93,2793000.0
2017-07-12 10:40:00,21.94,21.95,21.84,21.92,2816010.0,21.94,21.95,21.84,21.92,2816010.0
2017-07-12 10:50:00,21.92,21.95,21.87,21.89,1582935.0,21.92,21.95,21.87,21.89,1582935.0
2017-07-12 11:00:00,21.89,21.92,21.85,21.85,2224485.0,21.89,21.92,21.85,21.85,2224485.0
2017-07-12 11:10:00,21.85,21.9,21.8,21.89,3348945.0,21.85,21.9,21.8,21.89,3348945.0
2017-07-12 11:20:00,21.89,21.93,21.85,21.86,1786485.0,21.89,21.93,21.85,21.86,1786485.0
2017-07-12 11:30:00,21.86,21.89,21.83,21.87,1507500.0,21.86,21.89,21.83,21.87,1507500.0
2017-07-12 11:40:00,21.88,21.88,21.73,21.77,2629680.0,21.88,21.88,21.73,21.77,2629680.0
2017-07-12 11:50:00,21.77,21.78,21.67,21.71,3663435.0,21.77,21.78,21.67,21.71,3663435.0
2017-07-12 12:00:00,21.71,21.81,21.71,21.73,2736240.0,21.71,21.81,21.71,21.73,2736240.0
2017-07-12 12:10:00,21.73,21.73,21.63,21.66,3332325.0,21.73,21.73,21.63,21.66,3332325.0
2017-07-12 12:20:00,21.66,21.75,21.65,21.73,1681620.0,21.66,21.75,21.65,21.73,1681620.0
2017-07-12 12:30:00,21.73,21.78,21.71,21.78,1347135.0,21.73,21.78,21.71,21.78,1347135.0
2017-07-12 12:40:00,21.78,21.79,21.71,21.75,1261425.0,21.78,21.79,21.71,21.75,1261425.0
2017-07-12 12:50:00,21.73,21.84,21.73,21.81,1666860.0,21.73,21.84,21.73,21.81,1666860.0
2017-07-12 13:00:00,21.82,21.88,21.81,21.88,1761345.0,21.82,21.88,21.81,21.88,1761345.0
2017-07-12 13:10:00,21.87,21.91,21.84,21.89,1422435.0,21.87,21.91,21.84,21.89,1422435.0
2017-07-12 13:20:00,21.89,21.98,21.87,21.94,2881500.0,21.89,21.98,21.87,21.94,2881500.0
2017-07-12 13:30:00,21.93,22.0,21.93,21.99,2254590.0,21.93,22.0,21.93,21.99,2254590.0
2017-07-12 13:40:00,21.98,22.0,21.94,21.99,1515645.0,21.98,22.0,21.94,21.99,1515645.0
2017-07-12 13:50:00,21.99,21.99,21.96,21.99,904650.0,21.99,21.99,21.96,21.99,904650.0
2017-07-12 14:00:00,21.99,22.04,21.96,21.96,3370515.0,21.99,22.04,21.96,21.96,3370515.0
2017-07-12 14:10:00,21.96,21.99,21.9,21.96,3320610.0,21.96,21.99,21.9,21.96,3320610.0
2017-07-12 14:20:00,21.96,21.98,21.91,21.96,1157415.0,21.96,21.98,21.91,21.96,1157415.0
2017-07-12 14:30:00,21.96,22.0,21.94,21.98,1296885.0,21.96,22.0,21.94,21.98,1296885.0
2017-07-12 14:40:00,21.99,22.04,21.98,22.02,1599285.0,21.99,22.04,21.98,22.02,1599285.0
2017-07-12 14:50:00,22.02,22.11,22.02,22.09,2920590.0,22.02,22.11,22.02,22.09,2920590.0
2017-07-12 15:00:00,22.1,22.12,22.06,22.11,2683740.0,22.1,22.12,22.06,22.11,2683740.0
2017-07-12 15:10:00,22.12,22.16,22.1,22.13,2741445.0,22.12,22.16,22.1,22.13,2741445.0
2017-07-12 15:20:00,22.13,22.15,22.05,22.1,2143725.0,22.13,22.15,22.05,22.1,2143725.0
2017-07-12 15:30:00,22.09,22.1,22.02,22.05,2651085.0,22.09,22.1,22.02,22.05,2651085.0
2017-07-12 15:40:00,22.06,22.06,21.95,21.97,3628380.0,22.06,22.06,21.95,21.97,3628380.0
2017-07-12 15:50:00,21.96,22.01,21.94,21.96,4652865.0,21.96,22.01,21.94,21.96,4652865.0
2017-07-13 09:30:00,22.01,22.11,21.84,21.9,7991250.0,22.01,22.11,21.84,21.9,7991250.0
2017-07-13 09:40:00,21.92,21.96,21.85,21.89,4879575.0,21.92,21.96,21.85,21.89,4879575.0
2017-07-13 09:50:00,21.89,22.03,21.87,21.98,4439985.0,21.89,22.03,21.87,21.98,4439985.0
2017-07-13 10:00:00,21.98,22.06,21.95,22.03,3211500.0,21.98,22.06,21.95,22.03,3211500.0
2017-07-13 10:10:00,22.03,22.03,21.88,21.88,3145860.0,22.03,22.03,21.88,21.88,3145860.0
2017-07-13 10:20:00,21.88,21.93,21.71,21.73,4687845.0,21.88,21.93,21.71,21.73,4687845.0
2017-07-13 10:30:00,21.72,21.82,21.67,21.68,5269995.0,21.72,21.82,21.67,21.68,5269995.0
2017-07-13 10:40:00,21.69,21.77,21.65,21.74,3764550.0,21.69,21.77,21.65,21.74,3764550.0
2017-07-13 10:50:00,21.74,21.84,21.69,21.83,3077400.0,21.74,21.84,21.69,21.83,3077400.0
2017-07-13 11:00:00,21.83,21.88,21.78,21.82,2418480.0,21.83,21.88,21.78,21.82,2418480.0
2017-07-13 11:10:00,21.83,21.83,21.74,21.79,1602030.0,21.83,21.83,21.74,21.79,1602030.0
2017-07-13 11:20:00,21.8,21.81,21.74,21.76,1312890.0,21.8,21.81,21.74,21.76,1312890.0
2017-07-13 11:30:00,21.75,21.79,21.73,21.74,1220235.0,21.75,21.79,21.73,21.74,1220235.0
2017-07-13 11:40:00,21.73,21.73,21.65,21.7,2222625.0,21.73,21.73,21.65,21.7,2222625.0
2017-07-13 11:50:00,21.7,21.76,21.69,21.74,1298370.0,21.7,21.76,21.69,21.74,1298370.0
2017-07-13 12:00:00,21.74,21.75,21.68,21.72,1101105.0,21.74,21.75,21.68,21.72,1101105.0
2017-07-13 12:10:00,21.72,21.73,21.66,21.68,1190490.0,21.72,21.73,21.66,21.68,1190490.0
2017-07-13 12:20:00,21.69,21.77,21.67,21.76,1252155.0,21.69,21.77,21.67,21.76,1252155.0
2017-07-13 12:30:00,21.76,21.81,21.74,21.78,1342230.0,21.76,21.81,21.74,21.78,1342230.0
2017-07-13 12:40:00,21.78,21.79,21.74,21.75,617745.0,21.78,21.79,21.74,21.75,617745.0
2017-07-13 12:50:00,21.75,21.78,21.71,21.71,900150.0,21.75,21.78,21.71,21.71,900150.0
2017-07-13 13:00:00,21.72,21.75,21.66,21.66,1488810.0,21.72,21.75,21.66,21.66,1488810.0
2017-07-13 13:10:00,21.66,21.66,21.53,21.62,3847905.0,21.66,21.66,21.53,21.62,3847905.0
2017-07-13 13:20:00,21.61,21.63,21.57,21.6,1147680.0,21.61,21.63,21.57,21.6,1147680.0
2017-07-13 13:30:00,21.61,21.63,21.57,21.58,1265340.0,21.61,21.63,21.57,21.58,1265340.0
2017-07-13 13:40:00,21.58,21.61,21.5,21.5,2183835.0,21.58,21.61,21.5,21.5,2183835.0
2017-07-13 13:50:00,21.5,21.51,21.41,21.44,3730350.0,21.5,21.51,21.41,21.44,3730350.0
2017-07-13 14:00:00,21.45,21.45,21.33,21.38,4060470.0,21.45,21.45,21.33,21.38,4060470.0
2017-07-13 14:10:00,21.38,21.46,21.34,21.46,2843115.0,21.38,21.46,21.34,21.46,2843115.0
2017-07-13 14:20:00,21.46,21.51,21.44,21.45,2905080.0,21.46,21.51,21.44,21.45,2905080.0
2017-07-13 14:30:00,21.45,21.55,21.44,21.51,1814685.0,21.45,21.55,21.44,21.51,1814685.0
2017-07-13 14:40:00,21.5,21.52,21.44,21.46,1409535.0,21.5,21.52,21.44,21.46,1409535.0
2017-07-13 14:50:00,21.46,21.48,21.44,21.47,1223430.0,21.46,21.48,21.44,21.47,1223430.0
2017-07-13 15:00:00,21.46,21.48,21.34,21.36,2986470.0,21.46,21.48,21.34,21.36,2986470.0
2017-07-13 15:10:00,21.36,21.47,21.35,21.43,2380530.0,21.36,21.47,21.35,21.43,2380530.0
2017-07-13 15:20:00,21.44,21.57,21.43,21.56,3433095.0,21.44,21.57,21.43,21.56,3433095.0
2017-07-13 15:30:00,21.57,21.6,21.51,21.52,2503080.0,21.57,21.6,21.51,21.52,2503080.0
2017-07-13 15:40:00,21.52,21.57,21.51,21.54,2043615.0,21.52,21.57,21.51,21.54,2043615.0
2017-07-13 15:50:00,21.54,21.6,21.51,21.55,5200125.0,21.54,21.6,21.51,21.55,5200125.0
2017-07-14 09:30:00,21.55,21.57,21.41,21.48,4883745.0,21.55,21.57,21.41,21.48,4883745.0
2017-07-14 09:40:00,21.48,21.68,21.47,21.6,4731225.0,21.48,21.68,21.47,21.6,4731225.0
2017-07-14 09:50:00,21.6,21.63,21.55,21.59,2997765.0,21.6,21.63,21.55,21.59,2997765.0
2017-07-14 10:00:00,21.59,21.61,21.44,21.5,3457440.0,21.59,21.61,21.44,21.5,3457440.0
2017-07-14 10:10:00,21.5,21.63,21.49,21.61,2432790.0,21.5,21.63,21.49,21.61,2432790.0
2017-07-14 10:20:00,21.62,21.62,21.54,21.58,1455135.0,21.62,21.62,21.54,21.58,1455135.0
2017-07-14 10:30:00,21.58,21.8,21.58,21.78,4679055.0,21.58,21.8,21.58,21.78,4679055.0
2017-07-14 10:40:00,21.8,21.81,21.71,21.74,3289530.0,21.8,21.81,21.71,21.74,3289530.0
2017-07-14 10:50:00,21.73,21.76,21.67,21.71,2270205.0,21.73,21.76,21.67,21.71,2270205.0
2017-07-14 11:00:00,21.71,21.71,21.64,21.67,1521630.0,21.71,21.71,21.64,21.67,1521630.0
2017-07-14 11:10:00,21.67,21.72,21.65,21.67,1330065.0,21.67,21.72,21.65,21.67,1330065.0
2017-07-14 11:20:00,21.68,21.75,21.68,21.73,1489455.0,21.68,21.75,21.68,21.73,1489455.0
2017-07-14 11:30:00,21.73,21.73,21.62,21.63,1858920.0,21.73,21.73,21.62,21.63,1858920.0
2017-07-14 11:40:00,21.64,21.68,21.64,21.68,981330.0,21.64,21.68,21.64,21.68,981330.0
2017-07-14 11:50:00,21.68,21.73,21.68,21.72,1430010.0,21.68,21.73,21.68,21.72,1430010.0
2017-07-14 12:00:00,21.71,21.72,21.65,21.67,892545.0,21.71,21.72,21.65,21.67,892545.0
2017-07-14 12:10:00,21.67,21.69,21.64,21.69,836955.0,21.67,21.69,21.64,21.69,836955.0
2017-07-14 12:20:00,21.69,21.7,21.66,21.69,536355.0,21.69,21.7,21.66,21.69,536355.0
2017-07-14 12:30:00,21.69,21.73,21.68,21.72,1349790.0,21.69,21.73,21.68,21.72,1349790.0
2017-07-14 12:40:00,21.73,21.73,21.69,21.7,719175.0,21.73,21.73,21.69,21.7,719175.0
2017-07-14 12:50:00,21.7,21.71,21.66,21.66,816045.0,21.7,21.71,21.66,21.66,816045.0
2017-07-14 13:00:00,21.66,21.67,21.6,21.65,1934865.0,21.66,21.67,21.6,21.65,1934865.0
2017-07-14 13:10:00,21.65,21.69,21.65,21.69,693090.0,21.65,21.69,21.65,21.69,693090.0
2017-07-14 13:20:00,21.69,21.69,21.65,21.67,473010.0,21.69,21.69,21.65,21.67,473010.0
2017-07-14 13:30:00,21.67,21.68,21.64,21.65,593100.0,21.67,21.68,21.64,21.65,593100.0
2017-07-14 13:40:00,21.65,21.67,21.64,21.66,509220.0,21.65,21.67,21.64,21.66,509220.0
2017-07-14 13:50:00,21.65,21.68,21.65,21.66,441615.0,21.65,21.68,21.65,21.66,441615.0
2017-07-14 14:00:00,21.66,21.67,21.64,21.65,601770.0,21.66,21.67,21.64,21.65,601770.0
2017-07-14 14:10:00,21.67,21.71,21.66,21.7,915075.0,21.67,21.71,21.66,21.7,915075.0
2017-07-14 14:20:00,21.7,21.71,21.67,21.7,668340.0,21.7,21.71,21.67,21.7,668340.0
2017-07-14 14:30:00,21.7,21.78,21.7,21.73,1820115.0,21.7,21.78,21.7,21.73,1820115.0
2017-07-14 14:40:00,21.73,21.75,21.72,21.75,927690.0,21.73,21.75,21.72,21.75,927690.0
2017-07-14 14:50:00,21.74,21.77,21.74,21.75,792690.0,21.74,21.77,21.74,21.75,792690.0
2017-07-14 15:00:00,21.76,21.8,21.75,21.77,1596270.0,21.76,21.8,21.75,21.77,1596270.0
2017-07-14 15:10:00,21.77,21.8,21.77,21.78,1143090.0,21.77,21.8,21.77,21.78,1143090.0
2017-07-14 15:20:00,21.78,21.79,21.77,21.78,784845.0,21.78,21.79,21.77,21.78,784845.0
2017-07-14 15:30:00,21.78,21.89,21.77,21.85,3452070.0,21.78,21.89,21.77,21.85,3452070.0
2017-07-14 15:40:00,21.84,21.86,21.8,21.83,2090130.0,21.84,21.86,21.8,21.83,2090130.0
2017-07-14 15:50:00,21.83,21.88,21.83,21.84,4776105.0,21.83,21.88,21.83,21.84,4776105.0
2017-07-17 09:30:00,21.7,21.75,21.58,21.68,6504780.0,21.7,21.75,21.58,21.68,6504780.0
2017-07-17 09:40:00,21.67,21.81,21.67,21.75,4611615.0,21.67,21.81,21.67,21.75,4611615.0
2017-07-17 09:50:00,21.75,21.75,21.59,21.61,4791390.0,21.75,21.75,21.59,21.61,4791390.0
2017-07-17 10:00:00,21.61,21.61,21.37,21.41,5581560.0,21.61,21.61,21.37,21.41,5581560.0
2017-07-17 10:10:00,21.41,21.42,21.12,21.25,12027765.0,21.41,21.42,21.12,21.25,12027765.0
2017-07-17 10:20:00,21.26,21.26,21.04,21.11,5777955.0,21.26,21.26,21.04,21.11,5777955.0
2017-07-17 10:30:00,21.12,21.17,20.93,20.94,7314045.0,21.12,21.17,20.93,20.94,7314045.0
2017-07-17 10:40:00,20.95,21.08,20.9,21.04,6207735.0,20.95,21.08,20.9,21.04,6207735.0
2017-07-17 10:50:00,21.04,21.16,21.01,21.1,4280970.0,21.04,21.16,21.01,21.1,4280970.0
2017-07-17 11:00:00,21.1,21.17,21.03,21.05,2742840.0,21.1,21.17,21.03,21.05,2742840.0
2017-07-17 11:10:00,21.05,21.13,21.01,21.13,2800020.0,21.05,21.13,21.01,21.13,2800020.0
2017-07-17 11:20:00,21.13,21.2,21.1,21.19,2787105.0,21.13,21.2,21.1,21.19,2787105.0
2017-07-17 11:30:00,21.19,21.23,21.1,21.16,3231405.0,21.19,21.23,21.1,21.16,3231405.0
2017-07-17 11:40:00,21.15,21.25,21.13,21.23,2052255.0,21.15,21.25,21.13,21.23,2052255.0
2017-07-17 11:50:00,21.24,21.28,21.17,21.2,2276835.0,21.24,21.28,21.17,21.2,2276835.0
2017-07-17 12:00:00,21.19,21.19,21.12,21.15,1794450.0,21.19,21.19,21.12,21.15,1794450.0
2017-07-17 12:10:00,21.15,21.16,21.1,21.15,1586190.0,21.15,21.16,21.1,21.15,1586190.0
2017-07-17 12:20:00,21.15,21.23,21.15,21.19,1645410.0,21.15,21.23,21.15,21.19,1645410.0
2017-07-17 12:30:00,21.19,21.26,21.18,21.23,1603710.0,21.19,21.26,21.18,21.23,1603710.0
2017-07-17 12:40:00,21.22,21.25,21.21,21.21,1241070.0,21.22,21.25,21.21,21.21,1241070.0
2017-07-17 12:50:00,21.22,21.29,21.19,21.22,2256510.0,21.22,21.29,21.19,21.22,2256510.0
2017-07-17 13:00:00,21.22,21.24,21.17,21.22,1414140.0,21.22,21.24,21.17,21.22,1414140.0
2017-07-17 13:10:00,21.23,21.42,21.22,21.38,5149110.0,21.23,21.42,21.22,21.38,5149110.0
2017-07-17 13:20:00,21.38,21.44,21.35,21.38,2703375.0,21.38,21.44,21.35,21.38,2703375.0
2017-07-17 13:30:00,21.37,21.43,21.31,21.33,2380095.0,21.37,21.43,21.31,21.33,2380095.0
2017-07-17 13:40:00,21.32,21.38,21.31,21.34,1301625.0,21.32,21.38,21.31,21.34,1301625.0
2017-07-17 13:50:00,21.35,21.36,21.3,21.33,1190595.0,21.35,21.36,21.3,21.33,1190595.0
2017-07-17 14:00:00,21.32,21.33,21.26,21.27,1439085.0,21.32,21.33,21.26,21.27,1439085.0
2017-07-17 14:10:00,21.27,21.27,21.2,21.24,1679145.0,21.27,21.27,21.2,21.24,1679145.0
2017-07-17 14:20:00,21.24,21.29,21.24,21.27,1206885.0,21.24,21.29,21.24,21.27,1206885.0
2017-07-17 14:30:00,21.27,21.28,21.23,21.24,1318455.0,21.27,21.28,21.23,21.24,1318455.0
2017-07-17 14:40:00,21.25,21.28,21.23,21.24,917400.0,21.25,21.28,21.23,21.24,917400.0
2017-07-17 14:50:00,21.24,21.26,21.21,21.25,1111590.0,21.24,21.26,21.21,21.25,1111590.0
2017-07-17 15:00:00,21.25,21.33,21.24,21.31,1679595.0,21.25,21.33,21.24,21.31,1679595.0
2017-07-17 15:10:00,21.31,21.37,21.26,21.26,2580450.0,21.31,21.37,21.26,21.26,2580450.0
2017-07-17 15:20:00,21.27,21.32,21.27,21.3,1250775.0,21.27,21.32,21.27,21.3,1250775.0
2017-07-17 15:30:00,21.3,21.33,21.27,21.32,1493085.0,21.3,21.33,21.27,21.32,1493085.0
2017-07-17 15:40:00,21.32,21.33,21.27,21.27,2104785.0,21.32,21.33,21.27,21.27,2104785.0
2017-07-17 15:50:00,21.27,21.31,21.25,21.29,4956120.0,21.27,21.31,21.25,21.29,4956120.0
2017-07-18 09:30:00,21.16,21.32,21.04,21.24,5888130.0,21.16,21.32,21.04,21.24,5888130.0
2017-07-18 09:40:00,21.23,21.42,21.18,21.38,5403030.0,21.23,21.42,21.18,21.38,5403030.0
2017-07-18 09:50:00,21.38,21.55,21.36,21.46,5582400.0,21.38,21.55,21.36,21.46,5582400.0
2017-07-18 10:00:00,21.47,21.53,21.4,21.51,2570205.0,21.47,21.53,21.4,21.51,2570205.0
2017-07-18 10:10:00,21.52,21.61,21.49,21.6,3765180.0,21.52,21.61,21.49,21.6,3765180.0
2017-07-18 10:20:00,21.61,21.72,21.6,21.69,4139910.0,21.61,21.72,21.6,21.69,4139910.0
2017-07-18 10:30:00,21.69,21.71,21.57,21.59,3212070.0,21.69,21.71,21.57,21.59,3212070.0
2017-07-18 10:40:00,21.59,21.66,21.54,21.66,2353650.0,21.59,21.66,21.54,21.66,2353650.0
2017-07-18 10:50:00,21.65,21.71,21.6,21.71,2766375.0,21.65,21.71,21.6,21.71,2766375.0
2017-07-18 11:00:00,21.7,21.71,21.57,21.61,1581360.0,21.7,21.71,21.57,21.61,1581360.0
2017-07-18 11:10:00,21.61,21.65,21.55,21.56,1275090.0,21.61,21.65,21.55,21.56,1275090.0
2017-07-18 11:20:00,21.57,21.63,21.56,21.6,1097625.0,21.57,21.63,21.56,21.6,1097625.0
2017-07-18 11:30:00,21.61,21.65,21.51,21.57,1856295.0,21.61,21.65,21.51,21.57,1856295.0
2017-07-18 11:40:00,21.57,21.61,21.56,21.59,717180.0,21.57,21.61,21.56,21.59,717180.0
2017-07-18 11:50:00,21.58,21.61,21.53,21.55,994830.0,21.58,21.61,21.53,21.55,994830.0
2017-07-18 12:00:00,21.55,21.57,21.51,21.53,963375.0,21.55,21.57,21.51,21.53,963375.0
2017-07-18 12:10:00,21.53,21.58,21.51,21.57,904350.0,21.53,21.58,21.51,21.57,904350.0
2017-07-18 12:20:00,21.58,21.62,21.56,21.6,1294215.0,21.58,21.62,21.56,21.6,1294215.0
2017-07-18 12:30:00,21.58,21.62,21.57,21.57,788370.0,21.58,21.62,21.57,21.57,788370.0
2017-07-18 12:40:00,21.57,21.58,21.54,21.58,419910.0,21.57,21.58,21.54,21.58,419910.0
2017-07-18 12:50:00,21.58,21.62,21.57,21.59,515970.0,21.58,21.62,21.57,21.59,515970.0
2017-07-18 13:00:00,21.6,21.62,21.57,21.62,554985.0,21.6,21.62,21.57,21.62,554985.0
2017-07-18 13:10:00,21.61,21.66,21.61,21.64,782715.0,21.61,21.66,21.61,21.64,782715.0
2017-07-18 13:20:00,21.64,21.67,21.63,21.66,822015.0,21.64,21.67,21.63,21.66,822015.0
2017-07-18 13:30:00,21.65,21.73,21.64,21.72,1337040.0,21.65,21.73,21.64,21.72,1337040.0
2017-07-18 13:40:00,21.72,21.79,21.71,21.75,1929195.0,21.72,21.79,21.71,21.75,1929195.0
2017-07-18 13:50:00,21.77,21.82,21.75,21.79,1720320.0,21.77,21.82,21.75,21.79,1720320.0
2017-07-18 14:00:00,21.78,21.81,21.76,21.77,766830.0,21.78,21.81,21.76,21.77,766830.0
2017-07-18 14:10:00,21.78,21.85,21.77,21.83,1305135.0,21.78,21.85,21.77,21.83,1305135.0
2017-07-18 14:20:00,21.83,21.89,21.82,21.84,1975680.0,21.83,21.89,21.82,21.84,1975680.0
2017-07-18 14:30:00,21.83,21.92,21.82,21.9,2013540.0,21.83,21.92,21.82,21.9,2013540.0
2017-07-18 14:40:00,21.9,21.93,21.86,21.9,1771410.0,21.9,21.93,21.86,21.9,1771410.0
2017-07-18 14:50:00,21.89,21.9,21.83,21.88,1011750.0,21.89,21.9,21.83,21.88,1011750.0
2017-07-18 15:00:00,21.88,21.92,21.87,21.9,1085655.0,21.88,21.92,21.87,21.9,1085655.0
2017-07-18 15:10:00,21.9,21.93,21.89,21.91,1077705.0,21.9,21.93,21.89,21.91,1077705.0
2017-07-18 15:20:00,21.91,21.91,21.84,21.88,1494240.0,21.91,21.91,21.84,21.88,1494240.0
2017-07-18 15:30:00,21.88,21.88,21.82,21.83,1707555.0,21.88,21.88,21.82,21.83,1707555.0
2017-07-18 15:40:00,21.83,21.92,21.83,21.9,1876260.0,21.83,21.92,21.83,21.9,1876260.0
2017-07-18 15:50:00,21.9,21.94,21.88,21.88,4883865.0,21.9,21.94,21.88,21.88,4883865.0
2017-07-19 09:30:00,21.88,22.08,21.85,22.07,6831330.0,21.88,22.08,21.85,22.07,6831330.0
2017-07-19 09:40:00,22.07,22.11,21.91,21.96,4110465.0,22.07,22.11,21.91,21.96,4110465.0
2017-07-19 09:50:00,21.96,21.97,21.73,21.83,6375660.0,21.96,21.97,21.73,21.83,6375660.0
2017-07-19 10:00:00,21.83,21.84,21.6,21.63,5439150.0,21.83,21.84,21.6,21.63,5439150.0
2017-07-19 10:10:00,21.63,21.7,21.55,21.68,4456350.0,21.63,21.7,21.55,21.68,4456350.0
2017-07-19 10:20:00,21.69,21.78,21.66,21.75,2819145.0,21.69,21.78,21.66,21.75,2819145.0
2017-07-19 10:30:00,21.76,21.77,21.6,21.63,2092740.0,21.76,21.77,21.6,21.63,2092740.0
2017-07-19 10:40:00,21.63,21.7,21.62,21.68,1828335.0,21.63,21.7,21.62,21.68,1828335.0
2017-07-19 10:50:00,21.67,21.72,21.65,21.71,1392435.0,21.67,21.72,21.65,21.71,1392435.0
2017-07-19 11:00:00,21.71,21.76,21.7,21.72,1440120.0,21.71,21.76,21.7,21.72,1440120.0
2017-07-19 11:10:00,21.72,21.77,21.71,21.73,1334475.0,21.72,21.77,21.71,21.73,1334475.0
2017-07-19 11:20:00,21.73,21.74,21.69,21.73,798405.0,21.73,21.74,21.69,21.73,798405.0
2017-07-19 11:30:00,21.73,21.9,21.73,21.84,3397695.0,21.73,21.9,21.73,21.84,3397695.0
2017-07-19 11:40:00,21.84,21.94,21.83,21.92,1981800.0,21.84,21.94,21.83,21.92,1981800.0
2017-07-19 11:50:00,21.93,21.96,21.89,21.92,1938645.0,21.93,21.96,21.89,21.92,1938645.0
2017-07-19 12:00:00,21.92,21.96,21.9,21.92,870540.0,21.92,21.96,21.9,21.92,870540.0
2017-07-19 12:10:00,21.93,21.93,21.88,21.91,759150.0,21.93,21.93,21.88,21.91,759150.0
2017-07-19 12:20:00,21.91,21.96,21.9,21.93,711885.0,21.91,21.96,21.9,21.93,711885.0
2017-07-19 12:30:00,21.93,21.95,21.91,21.94,735705.0,21.93,21.95,21.91,21.94,735705.0
2017-07-19 12:40:00,21.94,21.96,21.91,21.91,880230.0,21.94,21.96,21.91,21.91,880230.0
2017-07-19 12:50:00,21.91,21.94,21.88,21.91,731325.0,21.91,21.94,21.88,21.91,731325.0
2017-07-19 13:00:00,21.9,21.93,21.89,21.92,339840.0,21.9,21.93,21.89,21.92,339840.0
2017-07-19 13:10:00,21.92,21.93,21.89,21.9,495510.0,21.92,21.93,21.89,21.9,495510.0
2017-07-19 13:20:00,21.91,21.92,21.84,21.84,728775.0,21.91,21.92,21.84,21.84,728775.0
2017-07-19 13:30:00,21.84,21.89,21.83,21.88,748815.0,21.84,21.89,21.83,21.88,748815.0
2017-07-19 13:40:00,21.87,21.88,21.85,21.85,740295.0,21.87,21.88,21.85,21.85,740295.0
2017-07-19 13:50:00,21.85,21.87,21.81,21.81,583110.0,21.85,21.87,21.81,21.81,583110.0
2017-07-19 14:00:00,21.81,21.83,21.76,21.8,1085985.0,21.81,21.83,21.76,21.8,1085985.0
2017-07-19 14:10:00,21.8,21.85,21.8,21.84,740895.0,21.8,21.85,21.8,21.84,740895.0
2017-07-19 14:20:00,21.84,21.9,21.83,21.88,1249815.0,21.84,21.9,21.83,21.88,1249815.0
2017-07-19 14:30:00,21.88,21.88,21.85,21.87,429270.0,21.88,21.88,21.85,21.87,429270.0
2017-07-19 14:40:00,21.88,21.91,21.87,21.91,709890.0,21.88,21.91,21.87,21.91,709890.0
2017-07-19 14:50:00,21.91,21.95,21.88,21.89,1561950.0,21.91,21.95,21.88,21.89,1561950.0
2017-07-19 15:00:00,21.89,21.9,21.8,21.81,1145040.0,21.89,21.9,21.8,21.81,1145040.0
2017-07-19 15:10:00,21.81,21.86,21.81,21.83,1171275.0,21.81,21.86,21.81,21.83,1171275.0
2017-07-19 15:20:00,21.83,21.83,21.78,21.82,1129710.0,21.83,21.83,21.78,21.82,1129710.0
2017-07-19 15:30:00,21.82,21.83,21.76,21.79,1238490.0,21.82,21.83,21.76,21.79,1238490.0
2017-07-19 15:40:00,21.78,21.8,21.67,21.67,2413155.0,21.78,21.8,21.67,21.67,2413155.0
2017-07-19 15:50:00,21.67,21.7,21.58,21.68,7589130.0,21.67,21.7,21.58,21.68,7589130.0
2017-07-20 09:30:00,21.79,21.93,21.73,21.78,4868355.0,21.79,21.93,21.73,21.78,4868355.0
2017-07-20 09:40:00,21.8,21.85,21.62,21.85,4203615.0,21.8,21.85,21.62,21.85,4203615.0
2017-07-20 09:50:00,21.85,21.95,21.81,21.83,3087540.0,21.85,21.95,21.81,21.83,3087540.0
2017-07-20 10:00:00,21.83,21.87,21.77,21.79,1415250.0,21.83,21.87,21.77,21.79,1415250.0
2017-07-20 10:10:00,21.8,21.81,21.7,21.77,2533410.0,21.8,21.81,21.7,21.77,2533410.0
2017-07-20 10:20:00,21.77,21.83,21.74,21.8,1229460.0,21.77,21.83,21.74,21.8,1229460.0
2017-07-20 10:30:00,21.8,21.83,21.61,21.66,2265150.0,21.8,21.83,21.61,21.66,2265150.0
2017-07-20 10:40:00,21.66,21.8,21.66,21.77,2248665.0,21.66,21.8,21.66,21.77,2248665.0
2017-07-20 10:50:00,21.77,21.82,21.74,21.77,1302555.0,21.77,21.82,21.74,21.77,1302555.0
2017-07-20 11:00:00,21.77,21.8,21.74,21.75,1080300.0,21.77,21.8,21.74,21.75,1080300.0
2017-07-20 11:10:00,21.75,21.9,21.75,21.86,3356025.0,21.75,21.9,21.75,21.86,3356025.0
2017-07-20 11:20:00,21.86,21.88,21.8,21.82,1529925.0,21.86,21.88,21.8,21.82,1529925.0
2017-07-20 11:30:00,21.82,21.85,21.78,21.8,1348935.0,21.82,21.85,21.78,21.8,1348935.0
2017-07-20 11:40:00,21.8,21.82,21.77,21.79,767865.0,21.8,21.82,21.77,21.79,767865.0
2017-07-20 11:50:00,21.8,21.85,21.79,21.84,866460.0,21.8,21.85,21.79,21.84,866460.0
2017-07-20 12:00:00,21.84,21.84,21.81,21.84,416325.0,21.84,21.84,21.81,21.84,416325.0
2017-07-20 12:10:00,21.84,21.84,21.82,21.82,352785.0,21.84,21.84,21.82,21.82,352785.0
2017-07-20 12:20:00,21.82,21.84,21.8,21.8,472500.0,21.82,21.84,21.8,21.8,472500.0
2017-07-20 12:30:00,21.81,21.81,21.76,21.77,860805.0,21.81,21.81,21.76,21.77,860805.0
2017-07-20 12:40:00,21.77,21.78,21.74,21.75,455505.0,21.77,21.78,21.74,21.75,455505.0
2017-07-20 12:50:00,21.75,21.78,21.7,21.77,841470.0,21.75,21.78,21.7,21.77,841470.0
2017-07-20 13:00:00,21.77,21.77,21.72,21.75,555960.0,21.77,21.77,21.72,21.75,555960.0
2017-07-20 13:10:00,21.75,21.77,21.73,21.76,310020.0,21.75,21.77,21.73,21.76,310020.0
2017-07-20 13:20:00,21.76,21.76,21.73,21.73,394620.0,21.76,21.76,21.73,21.73,394620.0
2017-07-20 13:30:00,21.74,21.74,21.69,21.71,1019745.0,21.74,21.74,21.69,21.71,1019745.0
2017-07-20 13:40:00,21.71,21.72,21.65,21.72,1076415.0,21.71,21.72,21.65,21.72,1076415.0
2017-07-20 13:50:00,21.71,21.71,21.67,21.69,546615.0,21.71,21.71,21.67,21.69,546615.0
2017-07-20 14:00:00,21.69,21.7,21.66,21.67,663510.0,21.69,21.7,21.66,21.67,663510.0
2017-07-20 14:10:00,21.67,21.69,21.62,21.65,871785.0,21.67,21.69,21.62,21.65,871785.0
2017-07-20 14:20:00,21.65,21.68,21.63,21.66,874725.0,21.65,21.68,21.63,21.66,874725.0
2017-07-20 14:30:00,21.66,21.73,21.65,21.7,1089360.0,21.66,21.73,21.65,21.7,1089360.0
2017-07-20 14:40:00,21.7,21.79,21.7,21.77,1838220.0,21.7,21.79,21.7,21.77,1838220.0
2017-07-20 14:50:00,21.77,21.82,21.76,21.79,1584615.0,21.77,21.82,21.76,21.79,1584615.0
2017-07-20 15:00:00,21.79,21.82,21.79,21.79,1097490.0,21.79,21.82,21.79,21.79,1097490.0
2017-07-20 15:10:00,21.79,21.84,21.77,21.84,1206270.0,21.79,21.84,21.77,21.84,1206270.0
2017-07-20 15:20:00,21.83,21.91,21.83,21.9,1979340.0,21.83,21.91,21.83,21.9,1979340.0
2017-07-20 15:30:00,21.9,21.92,21.88,21.91,1322130.0,21.9,21.92,21.88,21.91,1322130.0
2017-07-20 15:40:00,21.9,22.0,21.9,22.0,3179580.0,21.9,22.0,21.9,22.0,3179580.0
2017-07-20 15:50:00,21.99,22.01,21.93,21.99,5511570.0,21.99,22.01,21.93,21.99,5511570.0
2017-07-21 09:30:00,21.98,21.98,21.8,21.92,3764460.0,21.98,21.98,21.8,21.92,3764460.0
2017-07-21 09:40:00,21.91,21.93,21.75,21.81,2869425.0,21.91,21.93,21.75,21.81,2869425.0
2017-07-21 09:50:00,21.81,21.87,21.72,21.83,3510120.0,21.81,21.87,21.72,21.83,3510120.0
2017-07-21 10:00:00,21.84,21.89,21.8,21.87,1670460.0,21.84,21.89,21.8,21.87,1670460.0
2017-07-21 10:10:00,21.87,21.91,21.85,21.86,1400445.0,21.87,21.91,21.85,21.86,1400445.0
2017-07-21 10:20:00,21.85,21.89,21.82,21.85,1086420.0,21.85,21.89,21.82,21.85,1086420.0
2017-07-21 10:30:00,21.85,21.91,21.82,21.89,1776165.0,21.85,21.91,21.82,21.89,1776165.0
2017-07-21 10:40:00,21.9,21.98,21.86,21.96,2025435.0,21.9,21.98,21.86,21.96,2025435.0
2017-07-21 10:50:00,21.97,22.04,21.92,21.93,3785565.0,21.97,22.04,21.92,21.93,3785565.0
2017-07-21 11:00:00,21.93,21.96,21.86,21.87,1788525.0,21.93,21.96,21.86,21.87,1788525.0
2017-07-21 11:10:00,21.87,21.92,21.86,21.9,1629930.0,21.87,21.92,21.86,21.9,1629930.0
2017-07-21 11:20:00,21.9,21.92,21.84,21.86,1717260.0,21.9,21.92,21.84,21.86,1717260.0
2017-07-21 11:30:00,21.86,21.91,21.85,21.87,780915.0,21.86,21.91,21.85,21.87,780915.0
2017-07-21 11:40:00,21.87,21.91,21.87,21.9,322515.0,21.87,21.91,21.87,21.9,322515.0
2017-07-21 11:50:00,21.9,21.98,21.89,21.97,1570035.0,21.9,21.98,21.89,21.97,1570035.0
2017-07-21 12:00:00,21.97,22.03,21.93,21.99,2679285.0,21.97,22.03,21.93,21.99,2679285.0
2017-07-21 12:10:00,21.99,22.03,21.98,22.0,1733595.0,21.99,22.03,21.98,22.0,1733595.0
2017-07-21 12:20:00,22.0,22.08,21.99,22.05,2065290.0,22.0,22.08,21.99,22.05,2065290.0
2017-07-21 12:30:00,22.05,22.08,22.02,22.05,1346475.0,22.05,22.08,22.02,22.05,1346475.0
2017-07-21 12:40:00,22.05,22.05,21.99,22.02,1177560.0,22.05,22.05,21.99,22.02,1177560.0
2017-07-21 12:50:00,22.02,22.04,22.01,22.02,625530.0,22.02,22.04,22.01,22.02,625530.0
2017-07-21 13:00:00,22.02,22.03,21.94,21.96,1022235.0,22.02,22.03,21.94,21.96,1022235.0
2017-07-21 13:10:00,21.96,21.96,21.9,21.96,1274865.0,21.96,21.96,21.9,21.96,1274865.0
2017-07-21 13:20:00,21.96,22.01,21.94,21.95,1074090.0,21.96,22.01,21.94,21.95,1074090.0
2017-07-21 13:30:00,21.95,21.95,21.89,21.91,954330.0,21.95,21.95,21.89,21.91,954330.0
2017-07-21 13:40:00,21.91,21.94,21.9,21.91,619515.0,21.91,21.94,21.9,21.91,619515.0
2017-07-21 13:50:00,21.92,21.96,21.92,21.93,869160.0,21.92,21.96,21.92,21.93,869160.0
2017-07-21 14:00:00,21.92,21.95,21.91,21.94,497475.0,21.92,21.95,21.91,21.94,497475.0
2017-07-21 14:10:00,21.94,21.95,21.92,21.92,385590.0,21.94,21.95,21.92,21.92,385590.0
2017-07-21 14:20:00,21.92,21.93,21.89,21.92,687645.0,21.92,21.93,21.89,21.92,687645.0
2017-07-21 14:30:00,21.92,21.98,21.91,21.96,1038645.0,21.92,21.98,21.91,21.96,1038645.0
2017-07-21 14:40:00,21.95,21.96,21.9,21.92,588660.0,21.95,21.96,21.9,21.92,588660.0
2017-07-21 14:50:00,21.92,21.93,21.85,21.88,1015695.0,21.92,21.93,21.85,21.88,1015695.0
2017-07-21 15:00:00,21.89,21.9,21.86,21.89,646800.0,21.89,21.9,21.86,21.89,646800.0
2017-07-21 15:10:00,21.89,21.9,21.85,21.88,758535.0,21.89,21.9,21.85,21.88,758535.0
2017-07-21 15:20:00,21.88,21.91,21.85,21.9,1122510.0,21.88,21.91,21.85,21.9,1122510.0
2017-07-21 15:30:00,21.9,21.9,21.87,21.9,1030260.0,21.9,21.9,21.87,21.9,1030260.0
2017-07-21 15:40:00,21.9,21.9,21.87,21.87,1332525.0,21.9,21.9,21.87,21.87,1332525.0
2017-07-21 15:50:00,21.88,21.93,21.88,21.88,3381465.0,21.88,21.93,21.88,21.88,3381465.0
2017-07-24 09:30:00,22.02,22.39,22.0,22.36,9132105.0,22.02,22.39,22.0,22.36,9132105.0
2017-07-24 09:40:00,22.37,22.54,22.36,22.42,7483875.0,22.37,22.54,22.36,22.42,7483875.0
2017-07-24 09:50:00,22.43,22.49,22.38,22.46,3906180.0,22.43,22.49,22.38,22.46,3906180.0
2017-07-24 10:00:00,22.46,22.62,22.46,22.52,5441115.0,22.46,22.62,22.46,22.52,5441115.0
2017-07-24 10:10:00,22.53,22.59,22.49,22.56,3192015.0,22.53,22.59,22.49,22.56,3192015.0
2017-07-24 10:20:00,22.57,22.63,22.52,22.62,3576765.0,22.57,22.63,22.52,22.62,3576765.0
2017-07-24 10:30:00,22.63,22.64,22.57,22.62,3216615.0,22.63,22.64,22.57,22.62,3216615.0
2017-07-24 10:40:00,22.62,22.75,22.61,22.73,5705295.0,22.62,22.75,22.61,22.73,5705295.0
2017-07-24 10:50:00,22.72,22.89,22.71,22.77,7066815.0,22.72,22.89,22.71,22.77,7066815.0
2017-07-24 11:00:00,22.77,22.88,22.76,22.84,2684895.0,22.77,22.88,22.76,22.84,2684895.0
2017-07-24 11:10:00,22.83,22.86,22.66,22.71,3347460.0,22.83,22.86,22.66,22.71,3347460.0
2017-07-24 11:20:00,22.71,22.71,22.59,22.63,3938760.0,22.71,22.71,22.59,22.63,3938760.0
2017-07-24 11:30:00,22.62,22.7,22.58,22.63,2821545.0,22.62,22.7,22.58,22.63,2821545.0
2017-07-24 11:40:00,22.63,22.67,22.56,22.58,1983150.0,22.63,22.67,22.56,22.58,1983150.0
2017-07-24 11:50:00,22.58,22.64,22.57,22.59,1186530.0,22.58,22.64,22.57,22.59,1186530.0
2017-07-24 12:00:00,22.59,22.6,22.49,22.51,2462850.0,22.59,22.6,22.49,22.51,2462850.0
2017-07-24 12:10:00,22.5,22.6,22.49,22.59,2022060.0,22.5,22.6,22.49,22.59,2022060.0
2017-07-24 12:20:00,22.59,22.64,22.57,22.62,1602435.0,22.59,22.64,22.57,22.62,1602435.0
2017-07-24 12:30:00,22.61,22.63,22.58,22.6,704475.0,22.61,22.63,22.58,22.6,704475.0
2017-07-24 12:40:00,22.61,22.65,22.6,22.62,1020825.0,22.61,22.65,22.6,22.62,1020825.0
2017-07-24 12:50:00,22.61,22.76,22.6,22.76,2505135.0,22.61,22.76,22.6,22.76,2505135.0
2017-07-24 13:00:00,22.76,22.8,22.71,22.79,2047125.0,22.76,22.8,22.71,22.79,2047125.0
2017-07-24 13:10:00,22.79,22.79,22.71,22.72,1135035.0,22.79,22.79,22.71,22.72,1135035.0
2017-07-24 13:20:00,22.73,22.75,22.69,22.7,802560.0,22.73,22.75,22.69,22.7,802560.0
2017-07-24 13:30:00,22.71,22.76,22.7,22.73,724080.0,22.71,22.76,22.7,22.73,724080.0
2017-07-24 13:40:00,22.74,22.83,22.71,22.82,2118135.0,22.74,22.83,22.71,22.82,2118135.0
2017-07-24 13:50:00,22.83,22.86,22.78,22.8,1846560.0,22.83,22.86,22.78,22.8,1846560.0
2017-07-24 14:00:00,22.8,22.83,22.76,22.78,1307955.0,22.8,22.83,22.76,22.78,1307955.0
2017-07-24 14:10:00,22.77,22.78,22.71,22.77,1371795.0,22.77,22.78,22.71,22.77,1371795.0
2017-07-24 14:20:00,22.77,22.78,22.74,22.74,678675.0,22.77,22.78,22.74,22.74,678675.0
2017-07-24 14:30:00,22.74,22.74,22.66,22.66,1723110.0,22.74,22.74,22.66,22.66,1723110.0
2017-07-24 14:40:00,22.67,22.71,22.65,22.71,1268895.0,22.67,22.71,22.65,22.71,1268895.0
2017-07-24 14:50:00,22.71,22.78,22.7,22.76,1386330.0,22.71,22.78,22.7,22.76,1386330.0
2017-07-24 15:00:00,22.76,22.78,22.72,22.76,1024110.0,22.76,22.78,22.72,22.76,1024110.0
2017-07-24 15:10:00,22.75,22.83,22.75,22.77,1810425.0,22.75,22.83,22.75,22.77,1810425.0
2017-07-24 15:20:00,22.77,22.8,22.73,22.75,1316265.0,22.77,22.8,22.73,22.75,1316265.0
2017-07-24 15:30:00,22.75,22.8,22.71,22.76,2043810.0,22.75,22.8,22.71,22.76,2043810.0
2017-07-24 15:40:00,22.76,22.79,22.75,22.76,1840695.0,22.76,22.79,22.75,22.76,1840695.0
2017-07-24 15:50:00,22.75,22.85,22.75,22.81,6144885.0,22.75,22.85,22.75,22.81,6144885.0
2017-07-25 09:30:00,23.0,23.04,22.6,22.65,9257010.0,23.0,23.04,22.6,22.65,9257010.0
2017-07-25 09:40:00,22.66,22.8,22.47,22.49,5908815.0,22.66,22.8,22.47,22.49,5908815.0
2017-07-25 09:50:00,22.49,22.6,22.48,22.57,3939345.0,22.49,22.6,22.48,22.57,3939345.0
2017-07-25 10:00:00,22.57,22.58,22.3,22.32,5194050.0,22.57,22.58,22.3,22.32,5194050.0
2017-07-25 10:10:00,22.33,22.53,22.28,22.5,5715720.0,22.33,22.53,22.28,22.5,5715720.0
2017-07-25 10:20:00,22.5,22.51,22.38,22.45,3276750.0,22.5,22.51,22.38,22.45,3276750.0
2017-07-25 10:30:00,22.45,22.47,22.35,22.39,3303000.0,22.45,22.47,22.35,22.39,3303000.0
2017-07-25 10:40:00,22.38,22.47,22.38,22.45,2119845.0,22.38,22.47,22.38,22.45,2119845.0
2017-07-25 10:50:00,22.45,22.48,22.35,22.37,2003925.0,22.45,22.48,22.35,22.37,2003925.0
2017-07-25 11:00:00,22.37,22.45,22.37,22.43,1568145.0,22.37,22.45,22.37,22.43,1568145.0
2017-07-25 11:10:00,22.43,22.46,22.39,22.46,1223955.0,22.43,22.46,22.39,22.46,1223955.0
2017-07-25 11:20:00,22.46,22.59,22.45,22.58,3327420.0,22.46,22.59,22.45,22.58,3327420.0
2017-07-25 11:30:00,22.58,22.58,22.39,22.54,2476155.0,22.58,22.58,22.39,22.54,2476155.0
2017-07-25 11:40:00,22.54,22.56,22.49,22.51,1294860.0,22.54,22.56,22.49,22.51,1294860.0
2017-07-25 11:50:00,22.52,22.59,22.51,22.58,1537125.0,22.52,22.59,22.51,22.58,1537125.0
2017-07-25 12:00:00,22.58,22.61,22.55,22.55,1855815.0,22.58,22.61,22.55,22.55,1855815.0
2017-07-25 12:10:00,22.54,22.56,22.51,22.52,1063515.0,22.54,22.56,22.51,22.52,1063515.0
2017-07-25 12:20:00,22.53,22.57,22.53,22.57,875400.0,22.53,22.57,22.53,22.57,875400.0
2017-07-25 12:30:00,22.56,22.63,22.56,22.61,1822395.0,22.56,22.63,22.56,22.61,1822395.0
2017-07-25 12:40:00,22.61,22.63,22.57,22.58,1036035.0,22.61,22.63,22.57,22.58,1036035.0
2017-07-25 12:50:00,22.58,22.62,22.5,22.52,1599885.0,22.58,22.62,22.5,22.52,1599885.0
2017-07-25 13:00:00,22.51,22.56,22.51,22.56,1465065.0,22.51,22.56,22.51,22.56,1465065.0
2017-07-25 13:10:00,22.57,22.59,22.54,22.59,876645.0,22.57,22.59,22.54,22.59,876645.0
2017-07-25 13:20:00,22.58,22.61,22.57,22.6,1073430.0,22.58,22.61,22.57,22.6,1073430.0
2017-07-25 13:30:00,22.6,22.67,22.59,22.65,1685895.0,22.6,22.67,22.59,22.65,1685895.0
2017-07-25 13:40:00,22.64,22.71,22.63,22.7,1079670.0,22.64,22.71,22.63,22.7,1079670.0
2017-07-25 13:50:00,22.7,22.75,22.68,22.72,1314735.0,22.7,22.75,22.68,22.72,1314735.0
2017-07-25 14:00:00,22.72,22.73,22.68,22.72,1055775.0,22.72,22.73,22.68,22.72,1055775.0
2017-07-25 14:10:00,22.72,22.79,22.71,22.74,1684590.0,22.72,22.79,22.71,22.74,1684590.0
2017-07-25 14:20:00,22.73,22.8,22.72,22.8,1426830.0,22.73,22.8,22.72,22.8,1426830.0
2017-07-25 14:30:00,22.79,22.8,22.74,22.74,1129125.0,22.79,22.8,22.74,22.74,1129125.0
2017-07-25 14:40:00,22.74,22.77,22.68,22.7,1061040.0,22.74,22.77,22.68,22.7,1061040.0
2017-07-25 14:50:00,22.7,22.7,22.62,22.65,1394640.0,22.7,22.7,22.62,22.65,1394640.0
2017-07-25 15:00:00,22.65,22.65,22.6,22.62,1094205.0,22.65,22.65,22.6,22.62,1094205.0
2017-07-25 15:10:00,22.62,22.63,22.58,22.62,1050375.0,22.62,22.63,22.58,22.62,1050375.0
2017-07-25 15:20:00,22.61,22.63,22.58,22.6,979995.0,22.61,22.63,22.58,22.6,979995.0
2017-07-25 15:30:00,22.61,22.66,22.6,22.63,1282485.0,22.61,22.66,22.6,22.63,1282485.0
2017-07-25 15:40:00,22.63,22.67,22.62,22.66,1233285.0,22.63,22.67,22.62,22.66,1233285.0
2017-07-25 15:50:00,22.66,22.66,22.62,22.64,2470740.0,22.66,22.66,22.62,22.64,2470740.0
2017-07-26 09:30:00,22.69,22.82,22.64,22.68,4940820.0,22.69,22.82,22.64,22.68,4940820.0
2017-07-26 09:40:00,22.69,22.73,22.54,22.71,3738345.0,22.69,22.73,22.54,22.71,3738345.0
2017-07-26 09:50:00,22.71,22.77,22.67,22.74,2247135.0,22.71,22.77,22.67,22.74,2247135.0
2017-07-26 10:00:00,22.75,22.9,22.73,22.87,5105490.0,22.75,22.9,22.73,22.87,5105490.0
2017-07-26 10:10:00,22.88,22.89,22.77,22.82,2693145.0,22.88,22.89,22.77,22.82,2693145.0
2017-07-26 10:20:00,22.81,22.94,22.8,22.87,2720520.0,22.81,22.94,22.8,22.87,2720520.0
2017-07-26 10:30:00,22.88,22.96,22.85,22.93,2475165.0,22.88,22.96,22.85,22.93,2475165.0
2017-07-26 10:40:00,22.94,22.95,22.86,22.88,1942590.0,22.94,22.95,22.86,22.88,1942590.0
2017-07-26 10:50:00,22.87,22.9,22.84,22.86,1443780.0,22.87,22.9,22.84,22.86,1443780.0
2017-07-26 11:00:00,22.87,22.96,22.86,22.95,1406595.0,22.87,22.96,22.86,22.95,1406595.0
2017-07-26 11:10:00,22.95,23.03,22.94,23.01,3192435.0,22.95,23.03,22.94,23.01,3192435.0
2017-07-26 11:20:00,23.01,23.03,22.95,22.98,1814790.0,23.01,23.03,22.95,22.98,1814790.0
2017-07-26 11:30:00,22.98,22.99,22.92,22.94,1467735.0,22.98,22.99,22.92,22.94,1467735.0
2017-07-26 11:40:00,22.94,22.96,22.85,22.86,1060200.0,22.94,22.96,22.85,22.86,1060200.0
2017-07-26 11:50:00,22.85,22.89,22.84,22.87,1523310.0,22.85,22.89,22.84,22.87,1523310.0
2017-07-26 12:00:00,22.87,22.92,22.86,22.92,887550.0,22.87,22.92,22.86,22.92,887550.0
2017-07-26 12:10:00,22.92,22.95,22.9,22.93,804000.0,22.92,22.95,22.9,22.93,804000.0
2017-07-26 12:20:00,22.93,22.95,22.91,22.92,445935.0,22.93,22.95,22.91,22.92,445935.0
2017-07-26 12:30:00,22.92,22.93,22.9,22.93,346350.0,22.92,22.93,22.9,22.93,346350.0
2017-07-26 12:40:00,22.92,22.94,22.92,22.92,378720.0,22.92,22.94,22.92,22.92,378720.0
2017-07-26 12:50:00,22.93,22.95,22.92,22.93,693855.0,22.93,22.95,22.92,22.93,693855.0
2017-07-26 13:00:00,22.93,22.94,22.9,22.93,727695.0,22.93,22.94,22.9,22.93,727695.0
2017-07-26 13:10:00,22.93,22.93,22.92,22.93,257550.0,22.93,22.93,22.92,22.93,257550.0
2017-07-26 13:20:00,22.92,22.97,22.92,22.96,613605.0,22.92,22.97,22.92,22.96,613605.0
2017-07-26 13:30:00,22.96,23.0,22.96,22.98,797235.0,22.96,23.0,22.96,22.98,797235.0
2017-07-26 13:40:00,22.98,23.02,22.96,23.01,958905.0,22.98,23.02,22.96,23.01,958905.0
2017-07-26 13:50:00,23.01,23.01,22.94,22.94,811380.0,23.01,23.01,22.94,22.94,811380.0
2017-07-26 14:00:00,22.93,22.99,22.93,22.96,756345.0,22.93,22.99,22.93,22.96,756345.0
2017-07-26 14:10:00,22.96,22.98,22.89,22.89,775935.0,22.96,22.98,22.89,22.89,775935.0
2017-07-26 14:20:00,22.9,22.93,22.88,22.92,705135.0,22.9,22.93,22.88,22.92,705135.0
2017-07-26 14:30:00,22.91,22.91,22.8,22.83,1479690.0,22.91,22.91,22.8,22.83,1479690.0
2017-07-26 14:40:00,22.83,22.89,22.83,22.87,619950.0,22.83,22.89,22.83,22.87,619950.0
2017-07-26 14:50:00,22.87,22.87,22.82,22.83,819885.0,22.87,22.87,22.82,22.83,819885.0
2017-07-26 15:00:00,22.82,22.9,22.82,22.89,765105.0,22.82,22.9,22.82,22.89,765105.0
2017-07-26 15:10:00,22.89,22.95,22.87,22.94,1105620.0,22.89,22.95,22.87,22.94,1105620.0
2017-07-26 15:20:00,22.94,22.96,22.91,22.91,1038780.0,22.94,22.96,22.91,22.91,1038780.0
2017-07-26 15:30:00,22.91,22.93,22.89,22.93,608415.0,22.91,22.93,22.89,22.93,608415.0
2017-07-26 15:40:00,22.93,22.93,22.85,22.88,1402140.0,22.93,22.93,22.85,22.88,1402140.0
2017-07-26 15:50:00,22.88,22.93,22.88,22.92,2865900.0,22.88,22.93,22.88,22.92,2865900.0
2017-07-27 09:30:00,23.07,23.15,22.93,23.06,5714370.0,23.07,23.15,22.93,23.06,5714370.0
2017-07-27 09:40:00,23.06,23.08,22.97,22.98,2783010.0,23.06,23.08,22.97,22.98,2783010.0
2017-07-27 09:50:00,22.98,23.0,22.87,22.92,3138900.0,22.98,23.0,22.87,22.92,3138900.0
2017-07-27 10:00:00,22.92,22.99,22.92,22.95,1699740.0,22.92,22.99,22.92,22.95,1699740.0
2017-07-27 10:10:00,22.95,23.04,22.93,23.03,1875300.0,22.95,23.04,22.93,23.03,1875300.0
2017-07-27 10:20:00,23.03,23.06,23.0,23.03,1235220.0,23.03,23.06,23.0,23.03,1235220.0
2017-07-27 10:30:00,23.03,23.06,23.01,23.04,898380.0,23.03,23.06,23.01,23.04,898380.0
2017-07-27 10:40:00,23.04,23.06,23.02,23.05,450570.0,23.04,23.06,23.02,23.05,450570.0
2017-07-27 10:50:00,23.05,23.12,23.04,23.11,1838865.0,23.05,23.12,23.04,23.11,1838865.0
2017-07-27 11:00:00,23.11,23.11,23.03,23.08,1355985.0,23.11,23.11,23.03,23.08,1355985.0
2017-07-27 11:10:00,23.08,23.12,23.04,23.1,1962720.0,23.08,23.12,23.04,23.1,1962720.0
2017-07-27 11:20:00,23.1,23.12,23.08,23.11,1195290.0,23.1,23.12,23.08,23.11,1195290.0
2017-07-27 11:30:00,23.11,23.17,23.09,23.12,2097840.0,23.11,23.17,23.09,23.12,2097840.0
2017-07-27 11:40:00,23.13,23.16,23.08,23.1,1191435.0,23.13,23.16,23.08,23.1,1191435.0
2017-07-27 11:50:00,23.1,23.11,23.03,23.05,1198410.0,23.1,23.11,23.03,23.05,1198410.0
2017-07-27 12:00:00,23.05,23.08,23.02,23.05,915285.0,23.05,23.08,23.02,23.05,915285.0
2017-07-27 12:10:00,23.06,23.11,23.05,23.08,629010.0,23.06,23.11,23.05,23.08,629010.0
2017-07-27 12:20:00,23.08,23.09,23.05,23.06,579180.0,23.08,23.09,23.05,23.06,579180.0
2017-07-27 12:30:00,23.07,23.07,22.81,22.82,3325905.0,23.07,23.07,22.81,22.82,3325905.0
2017-07-27 12:40:00,22.83,22.83,22.57,22.77,4711950.0,22.83,22.83,22.57,22.77,4711950.0
2017-07-27 12:50:00,22.77,22.83,22.4,22.51,4596690.0,22.77,22.83,22.4,22.51,4596690.0
2017-07-27 13:00:00,22.5,22.6,22.34,22.49,4387215.0,22.5,22.6,22.34,22.49,4387215.0
2017-07-27 13:10:00,22.49,22.58,22.32,22.41,3547545.0,22.49,22.58,22.32,22.41,3547545.0
2017-07-27 13:20:00,22.41,22.42,22.01,22.08,6029610.0,22.41,22.42,22.01,22.08,6029610.0
2017-07-27 13:30:00,22.08,22.2,21.79,21.79,5690970.0,22.08,22.2,21.79,21.79,5690970.0
2017-07-27 13:40:00,21.8,22.19,21.75,22.11,6622410.0,21.8,22.19,21.75,22.11,6622410.0
2017-07-27 13:50:00,22.09,22.17,21.94,22.09,3755370.0,22.09,22.17,21.94,22.09,3755370.0
2017-07-27 14:00:00,22.1,22.27,22.01,22.26,3445815.0,22.1,22.27,22.01,22.26,3445815.0
2017-07-27 14:10:00,22.25,22.37,22.22,22.31,3329265.0,22.25,22.37,22.22,22.31,3329265.0
2017-07-27 14:20:00,22.3,22.33,22.2,22.28,2007360.0,22.3,22.33,22.2,22.28,2007360.0
2017-07-27 14:30:00,22.29,22.36,22.18,22.29,1837875.0,22.29,22.36,22.18,22.29,1837875.0
2017-07-27 14:40:00,22.29,22.31,22.19,22.26,1519290.0,22.29,22.31,22.19,22.26,1519290.0
2017-07-27 14:50:00,22.27,22.31,22.21,22.31,948165.0,22.27,22.31,22.21,22.31,948165.0
2017-07-27 15:00:00,22.3,22.31,22.22,22.24,709815.0,22.3,22.31,22.22,22.24,709815.0
2017-07-27 15:10:00,22.23,22.26,22.17,22.21,1129155.0,22.23,22.26,22.17,22.21,1129155.0
2017-07-27 15:20:00,22.2,22.33,22.19,22.27,1734150.0,22.2,22.33,22.19,22.27,1734150.0
2017-07-27 15:30:00,22.29,22.35,22.27,22.34,1946310.0,22.29,22.35,22.27,22.34,1946310.0
2017-07-27 15:40:00,22.34,22.38,22.27,22.35,1946220.0,22.34,22.38,22.27,22.35,1946220.0
2017-07-27 15:50:00,22.36,22.38,22.23,22.29,4717410.0,22.36,22.38,22.23,22.29,4717410.0
2017-07-28 09:30:00,22.46,22.47,22.17,22.42,5189505.0,22.46,22.47,22.17,22.42,5189505.0
2017-07-28 09:40:00,22.42,22.43,22.3,22.4,2766000.0,22.42,22.43,22.3,22.4,2766000.0
2017-07-28 09:50:00,22.39,22.51,22.31,22.47,3857835.0,22.39,22.51,22.31,22.47,3857835.0
2017-07-28 10:00:00,22.46,22.57,22.39,22.55,2303100.0,22.46,22.57,22.39,22.55,2303100.0
2017-07-28 10:10:00,22.56,22.64,22.5,22.57,2811210.0,22.56,22.64,22.5,22.57,2811210.0
2017-07-28 10:20:00,22.57,22.58,22.48,22.54,1575825.0,22.57,22.58,22.48,22.54,1575825.0
2017-07-28 10:30:00,22.55,22.58,22.42,22.49,1871385.0,22.55,22.58,22.42,22.49,1871385.0
2017-07-28 10:40:00,22.49,22.5,22.42,22.44,1767075.0,22.49,22.5,22.42,22.44,1767075.0
2017-07-28 10:50:00,22.44,22.55,22.41,22.52,1902930.0,22.44,22.55,22.41,22.52,1902930.0
2017-07-28 11:00:00,22.52,22.57,22.48,22.53,1545615.0,22.52,22.57,22.48,22.53,1545615.0
2017-07-28 11:10:00,22.52,22.58,22.52,22.57,1566960.0,22.52,22.58,22.52,22.57,1566960.0
2017-07-28 11:20:00,22.57,22.6,22.51,22.57,1735485.0,22.57,22.6,22.51,22.57,1735485.0
2017-07-28 11:30:00,22.57,22.59,22.55,22.56,736050.0,22.57,22.59,22.55,22.56,736050.0
2017-07-28 11:40:00,22.56,22.56,22.49,22.5,1083270.0,22.56,22.56,22.49,22.5,1083270.0
2017-07-28 11:50:00,22.51,22.55,22.5,22.52,807390.0,22.51,22.55,22.5,22.52,807390.0
2017-07-28 12:00:00,22.52,22.55,22.44,22.47,978525.0,22.52,22.55,22.44,22.47,978525.0
2017-07-28 12:10:00,22.47,22.51,22.43,22.51,1181595.0,22.47,22.51,22.43,22.51,1181595.0
2017-07-28 12:20:00,22.51,22.52,22.47,22.52,865320.0,22.51,22.52,22.47,22.52,865320.0
2017-07-28 12:30:00,22.51,22.54,22.51,22.53,892095.0,22.51,22.54,22.51,22.53,892095.0
2017-07-28 12:40:00,22.54,22.55,22.51,22.53,1159590.0,22.54,22.55,22.51,22.53,1159590.0
2017-07-28 12:50:00,22.52,22.54,22.51,22.53,814350.0,22.52,22.54,22.51,22.53,814350.0
2017-07-28 13:00:00,22.53,22.53,22.47,22.48,823620.0,22.53,22.53,22.47,22.48,823620.0
2017-07-28 13:10:00,22.48,22.5,22.46,22.49,772335.0,22.48,22.5,22.46,22.49,772335.0
2017-07-28 13:20:00,22.49,22.49,22.43,22.44,985545.0,22.49,22.49,22.43,22.44,985545.0
2017-07-28 13:30:00,22.44,22.47,22.44,22.47,442380.0,22.44,22.47,22.44,22.47,442380.0
2017-07-28 13:40:00,22.47,22.5,22.47,22.5,489045.0,22.47,22.5,22.47,22.5,489045.0
2017-07-28 13:50:00,22.49,22.5,22.42,22.45,544350.0,22.49,22.5,22.42,22.45,544350.0
2017-07-28 14:00:00,22.46,22.51,22.46,22.48,757845.0,22.46,22.51,22.46,22.48,757845.0
2017-07-28 14:10:00,22.48,22.5,22.42,22.45,589440.0,22.48,22.5,22.42,22.45,589440.0
2017-07-28 14:20:00,22.45,22.46,22.44,22.44,461205.0,22.45,22.46,22.44,22.44,461205.0
2017-07-28 14:30:00,22.43,22.46,22.42,22.43,494475.0,22.43,22.46,22.42,22.43,494475.0
2017-07-28 14:40:00,22.43,22.44,22.31,22.34,1838190.0,22.43,22.44,22.31,22.34,1838190.0
2017-07-28 14:50:00,22.34,22.38,22.31,22.35,1008225.0,22.34,22.38,22.31,22.35,1008225.0
2017-07-28 15:00:00,22.35,22.4,22.34,22.38,693105.0,22.35,22.4,22.34,22.38,693105.0
2017-07-28 15:10:00,22.38,22.38,22.31,22.35,1120080.0,22.38,22.38,22.31,22.35,1120080.0
2017-07-28 15:20:00,22.35,22.36,22.31,22.35,848985.0,22.35,22.36,22.31,22.35,848985.0
2017-07-28 15:30:00,22.35,22.35,22.25,22.26,1744245.0,22.35,22.35,22.25,22.26,1744245.0
2017-07-28 15:40:00,22.26,22.31,22.26,22.3,1768845.0,22.26,22.31,22.26,22.3,1768845.0
2017-07-28 15:50:00,22.3,22.37,22.3,22.33,4375950.0,22.3,22.37,22.3,22.33,4375950.0
2017-07-31 09:30:00,22.37,22.7,22.25,22.62,9565380.0,22.37,22.7,22.25,22.62,9565380.0
2017-07-31 09:40:00,22.62,22.77,22.52,22.58,6285000.0,22.62,22.77,22.52,22.58,6285000.0
2017-07-31 09:50:00,22.57,22.68,22.47,22.48,4977255.0,22.57,22.68,22.47,22.48,4977255.0
2017-07-31 10:00:00,22.48,22.52,22.28,22.43,5014725.0,22.48,22.52,22.28,22.43,5014725.0
2017-07-31 10:10:00,22.43,22.5,22.36,22.37,2884170.0,22.43,22.5,22.36,22.37,2884170.0
2017-07-31 10:20:00,22.37,22.38,22.09,22.12,5005110.0,22.37,22.38,22.09,22.12,5005110.0
2017-07-31 10:30:00,22.1,22.17,21.75,21.83,6768240.0,22.1,22.17,21.75,21.83,6768240.0
2017-07-31 10:40:00,21.85,22.06,21.84,22.02,4322115.0,21.85,22.06,21.84,22.02,4322115.0
2017-07-31 10:50:00,22.02,22.03,21.86,21.98,2104140.0,22.02,22.03,21.86,21.98,2104140.0
2017-07-31 11:00:00,21.98,22.05,21.94,21.98,1469040.0,21.98,22.05,21.94,21.98,1469040.0
2017-07-31 11:10:00,21.98,22.03,21.92,22.0,1659915.0,21.98,22.03,21.92,22.0,1659915.0
2017-07-31 11:20:00,21.99,22.01,21.88,21.93,1548900.0,21.99,22.01,21.88,21.93,1548900.0
2017-07-31 11:30:00,21.93,21.96,21.89,21.93,1255950.0,21.93,21.96,21.89,21.93,1255950.0
2017-07-31 11:40:00,21.93,22.01,21.91,22.0,1356885.0,21.93,22.01,21.91,22.0,1356885.0
2017-07-31 11:50:00,21.99,21.99,21.86,21.87,1493835.0,21.99,21.99,21.86,21.87,1493835.0
2017-07-31 12:00:00,21.89,21.89,21.73,21.79,2732985.0,21.89,21.89,21.73,21.79,2732985.0
2017-07-31 12:10:00,21.8,21.8,21.72,21.75,2034465.0,21.8,21.8,21.72,21.75,2034465.0
2017-07-31 12:20:00,21.75,21.85,21.74,21.81,1773465.0,21.75,21.85,21.74,21.81,1773465.0
2017-07-31 12:30:00,21.82,21.85,21.76,21.84,1224345.0,21.82,21.85,21.76,21.84,1224345.0
2017-07-31 12:40:00,21.84,21.92,21.8,21.88,1661100.0,21.84,21.92,21.8,21.88,1661100.0
2017-07-31 12:50:00,21.88,21.91,21.85,21.87,988320.0,21.88,21.91,21.85,21.87,988320.0
2017-07-31 13:00:00,21.87,21.89,21.79,21.83,1104570.0,21.87,21.89,21.79,21.83,1104570.0
2017-07-31 13:10:00,21.83,21.83,21.76,21.79,1011120.0,21.83,21.83,21.76,21.79,1011120.0
2017-07-31 13:20:00,21.8,21.81,21.77,21.77,741555.0,21.8,21.81,21.77,21.77,741555.0
2017-07-31 13:30:00,21.77,21.8,21.6,21.62,2939655.0,21.77,21.8,21.6,21.62,2939655.0
2017-07-31 13:40:00,21.63,21.66,21.5,21.57,3170430.0,21.63,21.66,21.5,21.57,3170430.0
2017-07-31 13:50:00,21.58,21.65,21.57,21.6,1428030.0,21.58,21.65,21.57,21.6,1428030.0
2017-07-31 14:00:00,21.61,21.62,21.5,21.5,1949775.0,21.61,21.62,21.5,21.5,1949775.0
2017-07-31 14:10:00,21.51,21.61,21.5,21.56,2070555.0,21.51,21.61,21.5,21.56,2070555.0
2017-07-31 14:20:00,21.55,21.58,21.52,21.54,1268550.0,21.55,21.58,21.52,21.54,1268550.0
2017-07-31 14:30:00,21.54,21.55,21.44,21.48,2391585.0,21.54,21.55,21.44,21.48,2391585.0
2017-07-31 14:40:00,21.49,21.53,21.4,21.45,1745940.0,21.49,21.53,21.4,21.45,1745940.0
2017-07-31 14:50:00,21.46,21.47,21.41,21.43,1143300.0,21.46,21.47,21.41,21.43,1143300.0
2017-07-31 15:00:00,21.44,21.58,21.44,21.56,2450490.0,21.44,21.58,21.44,21.56,2450490.0
2017-07-31 15:10:00,21.56,21.65,21.56,21.6,2724375.0,21.56,21.65,21.56,21.6,2724375.0
2017-07-31 15:20:00,21.6,21.61,21.52,21.53,1590000.0,21.6,21.61,21.52,21.53,1590000.0
2017-07-31 15:30:00,21.53,21.58,21.53,21.57,1594815.0,21.53,21.58,21.53,21.57,1594815.0
2017-07-31 15:40:00,21.56,21.68,21.55,21.66,3466110.0,21.56,21.68,21.55,21.66,3466110.0
2017-07-31 15:50:00,21.66,21.67,21.54,21.56,4622460.0,21.66,21.67,21.54,21.56,4622460.0
2017-08-01 09:30:00,21.53,21.56,21.32,21.42,9673545.0,21.53,21.56,21.32,21.42,9673545.0
2017-08-01 09:40:00,21.41,21.41,21.08,21.11,11095950.0,21.41,21.41,21.08,21.11,11095950.0
2017-08-01 09:50:00,21.11,21.32,21.09,21.32,5899410.0,21.11,21.32,21.09,21.32,5899410.0
2017-08-01 10:00:00,21.31,21.32,21.18,21.19,4634790.0,21.31,21.32,21.18,21.19,4634790.0
2017-08-01 10:10:00,21.19,21.31,21.17,21.26,4053945.0,21.19,21.31,21.17,21.26,4053945.0
2017-08-01 10:20:00,21.26,21.29,21.17,21.25,2339295.0,21.26,21.29,21.17,21.25,2339295.0
2017-08-01 10:30:00,21.24,21.39,21.24,21.37,4129305.0,21.24,21.39,21.24,21.37,4129305.0
2017-08-01 10:40:00,21.38,21.52,21.36,21.51,5278530.0,21.38,21.52,21.36,21.51,5278530.0
2017-08-01 10:50:00,21.52,21.58,21.48,21.49,4664595.0,21.52,21.58,21.48,21.49,4664595.0
2017-08-01 11:00:00,21.5,21.6,21.5,21.52,2997615.0,21.5,21.6,21.5,21.52,2997615.0
2017-08-01 11:10:00,21.52,21.53,21.39,21.45,2668215.0,21.52,21.53,21.39,21.45,2668215.0
2017-08-01 11:20:00,21.46,21.49,21.41,21.41,1343505.0,21.46,21.49,21.41,21.41,1343505.0
2017-08-01 11:30:00,21.41,21.45,21.38,21.42,1426020.0,21.41,21.45,21.38,21.42,1426020.0
2017-08-01 11:40:00,21.41,21.49,21.41,21.44,1461720.0,21.41,21.49,21.41,21.44,1461720.0
2017-08-01 11:50:00,21.44,21.58,21.43,21.56,2271225.0,21.44,21.58,21.43,21.56,2271225.0
2017-08-01 12:00:00,21.56,21.63,21.52,21.54,1806855.0,21.56,21.63,21.52,21.54,1806855.0
2017-08-01 12:10:00,21.53,21.58,21.52,21.53,1067655.0,21.53,21.58,21.52,21.53,1067655.0
2017-08-01 12:20:00,21.53,21.54,21.41,21.43,1436550.0,21.53,21.54,21.41,21.43,1436550.0
2017-08-01 12:30:00,21.44,21.45,21.28,21.34,2201775.0,21.44,21.45,21.28,21.34,2201775.0
2017-08-01 12:40:00,21.34,21.37,21.27,21.36,2270055.0,21.34,21.37,21.27,21.36,2270055.0
2017-08-01 12:50:00,21.36,21.38,21.32,21.35,1153950.0,21.36,21.38,21.32,21.35,1153950.0
2017-08-01 13:00:00,21.35,21.37,21.31,21.35,1025130.0,21.35,21.37,21.31,21.35,1025130.0
2017-08-01 13:10:00,21.34,21.37,21.33,21.35,622785.0,21.34,21.37,21.33,21.35,622785.0
2017-08-01 13:20:00,21.36,21.39,21.32,21.33,1096380.0,21.36,21.39,21.32,21.33,1096380.0
2017-08-01 13:30:00,21.34,21.36,21.3,21.36,1001775.0,21.34,21.36,21.3,21.36,1001775.0
2017-08-01 13:40:00,21.36,21.38,21.35,21.35,1020240.0,21.36,21.38,21.35,21.35,1020240.0
2017-08-01 13:50:00,21.35,21.36,21.31,21.34,902775.0,21.35,21.36,21.31,21.34,902775.0
2017-08-01 14:00:00,21.34,21.36,21.32,21.34,701040.0,21.34,21.36,21.32,21.34,701040.0
2017-08-01 14:10:00,21.34,21.37,21.33,21.36,984255.0,21.34,21.37,21.33,21.36,984255.0
2017-08-01 14:20:00,21.36,21.36,21.33,21.36,716055.0,21.36,21.36,21.33,21.36,716055.0
2017-08-01 14:30:00,21.36,21.38,21.33,21.35,904410.0,21.36,21.38,21.33,21.35,904410.0
2017-08-01 14:40:00,21.36,21.36,21.18,21.24,4471980.0,21.36,21.36,21.18,21.24,4471980.0
2017-08-01 14:50:00,21.24,21.26,21.16,21.18,2032575.0,21.24,21.26,21.16,21.18,2032575.0
2017-08-01 15:00:00,21.17,21.24,21.17,21.2,1625865.0,21.17,21.24,21.17,21.2,1625865.0
2017-08-01 15:10:00,21.2,21.29,21.17,21.26,2049585.0,21.2,21.29,21.17,21.26,2049585.0
2017-08-01 15:20:00,21.26,21.3,21.25,21.28,1280970.0,21.26,21.3,21.25,21.28,1280970.0
2017-08-01 15:30:00,21.28,21.28,21.18,21.22,2368050.0,21.28,21.28,21.18,21.22,2368050.0
2017-08-01 15:40:00,21.22,21.28,21.21,21.25,2030895.0,21.22,21.28,21.21,21.25,2030895.0
2017-08-01 15:50:00,21.26,21.33,21.26,21.3,4084845.0,21.26,21.33,21.26,21.3,4084845.0
2017-08-02 09:30:00,21.26,21.33,21.09,21.17,5134020.0,21.26,21.33,21.09,21.17,5134020.0
2017-08-02 09:40:00,21.18,21.23,21.06,21.1,4412355.0,21.18,21.23,21.06,21.1,4412355.0
2017-08-02 09:50:00,21.1,21.13,21.03,21.06,3915405.0,21.1,21.13,21.03,21.06,3915405.0
2017-08-02 10:00:00,21.06,21.21,21.04,21.2,3061005.0,21.06,21.21,21.04,21.2,3061005.0
2017-08-02 10:10:00,21.2,21.22,21.06,21.06,2374920.0,21.2,21.22,21.06,21.06,2374920.0
2017-08-02 10:20:00,21.06,21.11,21.03,21.08,2190450.0,21.06,21.11,21.03,21.08,2190450.0
2017-08-02 10:30:00,21.09,21.15,21.06,21.12,1713345.0,21.09,21.15,21.06,21.12,1713345.0
2017-08-02 10:40:00,21.12,21.14,20.88,20.95,5023035.0,21.12,21.14,20.88,20.95,5023035.0
2017-08-02 10:50:00,20.95,20.99,20.86,20.88,2955000.0,20.95,20.99,20.86,20.88,2955000.0
2017-08-02 11:00:00,20.88,20.92,20.75,20.81,4003200.0,20.88,20.92,20.75,20.81,4003200.0
2017-08-02 11:10:00,20.81,20.97,20.8,20.93,2925360.0,20.81,20.97,20.8,20.93,2925360.0
2017-08-02 11:20:00,20.93,21.02,20.92,20.97,1985115.0,20.93,21.02,20.92,20.97,1985115.0
2017-08-02 11:30:00,20.98,21.0,20.92,20.98,1346010.0,20.98,21.0,20.92,20.98,1346010.0
2017-08-02 11:40:00,20.97,21.01,20.93,20.99,1506960.0,20.97,21.01,20.93,20.99,1506960.0
2017-08-02 11:50:00,20.99,21.01,20.95,20.95,847170.0,20.99,21.01,20.95,20.95,847170.0
2017-08-02 12:00:00,20.96,21.07,20.95,21.02,1612740.0,20.96,21.07,20.95,21.02,1612740.0
2017-08-02 12:10:00,21.02,21.13,21.0,21.11,1119270.0,21.02,21.13,21.0,21.11,1119270.0
2017-08-02 12:20:00,21.12,21.14,21.05,21.06,1286220.0,21.12,21.14,21.05,21.06,1286220.0
2017-08-02 12:30:00,21.05,21.08,21.04,21.04,988035.0,21.05,21.08,21.04,21.04,988035.0
2017-08-02 12:40:00,21.04,21.08,21.02,21.07,1007700.0,21.04,21.08,21.02,21.07,1007700.0
2017-08-02 12:50:00,21.07,21.19,21.06,21.17,2848215.0,21.07,21.19,21.06,21.17,2848215.0
2017-08-02 13:00:00,21.17,21.25,21.15,21.21,2832675.0,21.17,21.25,21.15,21.21,2832675.0
2017-08-02 13:10:00,21.21,21.31,21.21,21.27,2246940.0,21.21,21.31,21.21,21.27,2246940.0
2017-08-02 13:20:00,21.28,21.53,21.27,21.51,5940780.0,21.28,21.53,21.27,21.51,5940780.0
2017-08-02 13:30:00,21.51,21.64,21.44,21.58,5510325.0,21.51,21.64,21.44,21.58,5510325.0
2017-08-02 13:40:00,21.59,21.67,21.58,21.61,4634250.0,21.59,21.67,21.58,21.61,4634250.0
2017-08-02 13:50:00,21.61,21.81,21.59,21.77,5644920.0,21.61,21.81,21.59,21.77,5644920.0
2017-08-02 14:00:00,21.77,21.79,21.65,21.65,3810990.0,21.77,21.79,21.65,21.65,3810990.0
2017-08-02 14:10:00,21.65,21.68,21.54,21.55,3700950.0,21.65,21.68,21.54,21.55,3700950.0
2017-08-02 14:20:00,21.55,21.6,21.49,21.55,3309435.0,21.55,21.6,21.49,21.55,3309435.0
2017-08-02 14:30:00,21.54,21.68,21.54,21.68,2888070.0,21.54,21.68,21.54,21.68,2888070.0
2017-08-02 14:40:00,21.67,21.73,21.64,21.69,2314650.0,21.67,21.73,21.64,21.69,2314650.0
2017-08-02 14:50:00,21.7,21.71,21.61,21.71,1992450.0,21.7,21.71,21.61,21.71,1992450.0
2017-08-02 15:00:00,21.7,21.73,21.64,21.68,2306550.0,21.7,21.73,21.64,21.68,2306550.0
2017-08-02 15:10:00,21.68,21.69,21.61,21.67,1673370.0,21.68,21.69,21.61,21.67,1673370.0
2017-08-02 15:20:00,21.66,21.73,21.64,21.69,2590350.0,21.66,21.73,21.64,21.69,2590350.0
2017-08-02 15:30:00,21.7,21.71,21.59,21.64,3983385.0,21.7,21.71,21.59,21.64,3983385.0
2017-08-02 15:40:00,21.64,21.66,21.6,21.64,3460410.0,21.64,21.66,21.6,21.64,3460410.0
2017-08-02 15:50:00,21.64,21.75,21.64,21.72,7689030.0,21.64,21.75,21.64,21.72,7689030.0
2017-08-03 09:30:00,23.12,23.33,22.97,23.2,25093260.0,23.12,23.33,22.97,23.2,25093260.0
2017-08-03 09:40:00,23.21,23.33,23.08,23.13,11722530.0,23.21,23.33,23.08,23.13,11722530.0
2017-08-03 09:50:00,23.12,23.17,22.92,23.06,12216480.0,23.12,23.17,22.92,23.06,12216480.0
2017-08-03 10:00:00,23.05,23.07,22.88,22.98,7770285.0,23.05,23.07,22.88,22.98,7770285.0
2017-08-03 10:10:00,22.97,23.05,22.9,23.01,6396975.0,22.97,23.05,22.9,23.01,6396975.0
2017-08-03 10:20:00,23.01,23.19,22.99,23.08,7738770.0,23.01,23.19,22.99,23.08,7738770.0
2017-08-03 10:30:00,23.1,23.22,23.06,23.18,4648500.0,23.1,23.22,23.06,23.18,4648500.0
2017-08-03 10:40:00,23.18,23.23,23.08,23.09,4669455.0,23.18,23.23,23.08,23.09,4669455.0
2017-08-03 10:50:00,23.1,23.19,23.09,23.16,2668605.0,23.1,23.19,23.09,23.16,2668605.0
2017-08-03 11:00:00,23.16,23.26,23.14,23.25,4753545.0,23.16,23.26,23.14,23.25,4753545.0
2017-08-03 11:10:00,23.25,23.3,23.21,23.26,4779375.0,23.25,23.3,23.21,23.26,4779375.0
2017-08-03 11:20:00,23.26,23.28,23.14,23.18,3618765.0,23.26,23.28,23.14,23.18,3618765.0
2017-08-03 11:30:00,23.19,23.26,23.14,23.2,2545950.0,23.19,23.26,23.14,23.2,2545950.0
2017-08-03 11:40:00,23.2,23.22,23.11,23.17,2392335.0,23.2,23.22,23.11,23.17,2392335.0
2017-08-03 11:50:00,23.17,23.21,23.13,23.2,1795980.0,23.17,23.21,23.13,23.2,1795980.0
2017-08-03 12:00:00,23.2,23.23,23.12,23.14,2289585.0,23.2,23.23,23.12,23.14,2289585.0
2017-08-03 12:10:00,23.14,23.2,23.12,23.18,2184300.0,23.14,23.2,23.12,23.18,2184300.0
2017-08-03 12:20:00,23.19,23.25,23.17,23.24,2335410.0,23.19,23.25,23.17,23.24,2335410.0
2017-08-03 12:30:00,23.24,23.26,23.2,23.22,2530620.0,23.24,23.26,23.2,23.22,2530620.0
2017-08-03 12:40:00,23.21,23.23,23.13,23.18,2071050.0,23.21,23.23,23.13,23.18,2071050.0
2017-08-03 12:50:00,23.18,23.2,23.15,23.15,1192980.0,23.18,23.2,23.15,23.15,1192980.0
2017-08-03 13:00:00,23.15,23.17,23.07,23.08,2153790.0,23.15,23.17,23.07,23.08,2153790.0
2017-08-03 13:10:00,23.07,23.13,23.05,23.1,3409410.0,23.07,23.13,23.05,23.1,3409410.0
2017-08-03 13:20:00,23.1,23.19,23.1,23.17,2130060.0,23.1,23.19,23.1,23.17,2130060.0
2017-08-03 13:30:00,23.17,23.24,23.15,23.22,2473050.0,23.17,23.24,23.15,23.22,2473050.0
2017-08-03 13:40:00,23.23,23.23,23.18,23.19,1483260.0,23.23,23.23,23.18,23.19,1483260.0
2017-08-03 13:50:00,23.19,23.24,23.15,23.17,1741590.0,23.19,23.24,23.15,23.17,1741590.0
2017-08-03 14:00:00,23.17,23.2,23.15,23.18,583425.0,23.17,23.2,23.15,23.18,583425.0
2017-08-03 14:10:00,23.17,23.18,23.12,23.13,948345.0,23.17,23.18,23.12,23.13,948345.0
2017-08-03 14:20:00,23.13,23.23,23.12,23.22,2046735.0,23.13,23.23,23.12,23.22,2046735.0
2017-08-03 14:30:00,23.21,23.22,23.16,23.16,1058085.0,23.21,23.22,23.16,23.16,1058085.0
2017-08-03 14:40:00,23.16,23.2,23.15,23.16,912810.0,23.16,23.2,23.15,23.16,912810.0
2017-08-03 14:50:00,23.16,23.19,23.15,23.19,1571790.0,23.16,23.19,23.15,23.19,1571790.0
2017-08-03 15:00:00,23.19,23.19,23.15,23.16,1122825.0,23.19,23.19,23.15,23.16,1122825.0
2017-08-03 15:10:00,23.16,23.19,23.13,23.15,1788765.0,23.16,23.19,23.13,23.15,1788765.0
2017-08-03 15:20:00,23.15,23.17,23.1,23.11,2459925.0,23.15,23.17,23.1,23.11,2459925.0
2017-08-03 15:30:00,23.11,23.12,22.97,23.08,6641670.0,23.11,23.12,22.97,23.08,6641670.0
2017-08-03 15:40:00,23.07,23.11,23.0,23.03,2827485.0,23.07,23.11,23.0,23.03,2827485.0
2017-08-03 15:50:00,23.03,23.16,23.0,23.14,8426250.0,23.03,23.16,23.0,23.14,8426250.0
2017-08-04 09:30:00,23.13,23.17,22.99,23.04,5909430.0,23.13,23.17,22.99,23.04,5909430.0
2017-08-04 09:40:00,23.03,23.12,22.99,23.0,3861150.0,23.03,23.12,22.99,23.0,3861150.0
2017-08-04 09:50:00,23.01,23.04,22.89,22.89,4288950.0,23.01,23.04,22.89,22.89,4288950.0
2017-08-04 10:00:00,22.9,22.98,22.89,22.96,2728380.0,22.9,22.98,22.89,22.96,2728380.0
2017-08-04 10:10:00,22.96,23.15,22.94,23.14,3506055.0,22.96,23.15,22.94,23.14,3506055.0
2017-08-04 10:20:00,23.15,23.26,23.13,23.21,4905435.0,23.15,23.26,23.13,23.21,4905435.0
2017-08-04 10:30:00,23.2,23.29,23.16,23.27,4656900.0,23.2,23.29,23.16,23.27,4656900.0
2017-08-04 10:40:00,23.28,23.29,23.21,23.25,2736780.0,23.28,23.29,23.21,23.25,2736780.0
2017-08-04 10:50:00,23.24,23.32,23.21,23.29,3552750.0,23.24,23.32,23.21,23.29,3552750.0
2017-08-04 11:00:00,23.29,23.44,23.26,23.42,7113645.0,23.29,23.44,23.26,23.42,7113645.0
2017-08-04 11:10:00,23.42,23.51,23.42,23.5,5018310.0,23.42,23.51,23.42,23.5,5018310.0
2017-08-04 11:20:00,23.5,23.51,23.37,23.38,3586965.0,23.5,23.51,23.37,23.38,3586965.0
2017-08-04 11:30:00,23.39,23.5,23.38,23.44,3070320.0,23.39,23.5,23.38,23.44,3070320.0
2017-08-04 11:40:00,23.43,23.45,23.39,23.44,1468080.0,23.43,23.45,23.39,23.44,1468080.0
2017-08-04 11:50:00,23.43,23.44,23.34,23.41,1423005.0,23.43,23.44,23.34,23.41,1423005.0
2017-08-04 12:00:00,23.41,23.47,23.38,23.46,1449315.0,23.41,23.47,23.38,23.46,1449315.0
2017-08-04 12:10:00,23.46,23.47,23.38,23.4,1771425.0,23.46,23.47,23.38,23.4,1771425.0
2017-08-04 12:20:00,23.4,23.45,23.39,23.43,1367895.0,23.4,23.45,23.39,23.43,1367895.0
2017-08-04 12:30:00,23.43,23.44,23.34,23.37,1637475.0,23.43,23.44,23.34,23.37,1637475.0
2017-08-04 12:40:00,23.36,23.4,23.35,23.38,889530.0,23.36,23.4,23.35,23.38,889530.0
2017-08-04 12:50:00,23.38,23.45,23.38,23.42,1553025.0,23.38,23.45,23.38,23.42,1553025.0
2017-08-04 13:00:00,23.41,23.48,23.41,23.45,1578885.0,23.41,23.48,23.41,23.45,1578885.0
2017-08-04 13:10:00,23.46,23.49,23.44,23.45,1169100.0,23.46,23.49,23.44,23.45,1169100.0
2017-08-04 13:20:00,23.45,23.47,23.45,23.46,914895.0,23.45,23.47,23.45,23.46,914895.0
2017-08-04 13:30:00,23.46,23.59,23.45,23.58,4007565.0,23.46,23.59,23.45,23.58,4007565.0
2017-08-04 13:40:00,23.58,23.62,23.55,23.56,3369285.0,23.58,23.62,23.55,23.56,3369285.0
2017-08-04 13:50:00,23.56,23.62,23.55,23.58,1941885.0,23.56,23.62,23.55,23.58,1941885.0
2017-08-04 14:00:00,23.58,23.59,23.55,23.57,1229775.0,23.58,23.59,23.55,23.57,1229775.0
2017-08-04 14:10:00,23.57,23.57,23.52,23.52,1331880.0,23.57,23.57,23.52,23.52,1331880.0
2017-08-04 14:20:00,23.53,23.58,23.53,23.58,1589940.0,23.53,23.58,23.53,23.58,1589940.0
2017-08-04 14:30:00,23.58,23.59,23.52,23.53,2170290.0,23.58,23.59,23.52,23.53,2170290.0
2017-08-04 14:40:00,23.53,23.53,23.43,23.5,2834130.0,23.53,23.53,23.43,23.5,2834130.0
2017-08-04 14:50:00,23.5,23.52,23.48,23.51,1056075.0,23.5,23.52,23.48,23.51,1056075.0
2017-08-04 15:00:00,23.5,23.57,23.49,23.56,2370705.0,23.5,23.57,23.49,23.56,2370705.0
2017-08-04 15:10:00,23.56,23.61,23.56,23.6,2680275.0,23.56,23.61,23.56,23.6,2680275.0
2017-08-04 15:20:00,23.6,23.64,23.57,23.6,2909190.0,23.6,23.64,23.57,23.6,2909190.0
2017-08-04 15:30:00,23.6,23.63,23.58,23.62,2423850.0,23.6,23.63,23.58,23.62,2423850.0
2017-08-04 15:40:00,23.62,23.72,23.61,23.67,6455100.0,23.62,23.72,23.61,23.67,6455100.0
2017-08-04 15:50:00,23.67,23.82,23.66,23.8,9356325.0,23.67,23.82,23.66,23.8,9356325.0
2017-08-07 09:30:00,23.82,23.86,23.52,23.59,10314030.0,23.82,23.86,23.52,23.59,10314030.0
2017-08-07 09:40:00,23.6,23.77,23.54,23.73,4939035.0,23.6,23.77,23.54,23.73,4939035.0
2017-08-07 09:50:00,23.73,23.74,23.61,23.7,2794215.0,23.73,23.74,23.61,23.7,2794215.0
2017-08-07 10:00:00,23.7,23.97,23.67,23.91,5335260.0,23.7,23.97,23.67,23.91,5335260.0
2017-08-07 10:10:00,23.91,23.91,23.78,23.85,3331695.0,23.91,23.91,23.78,23.85,3331695.0
2017-08-07 10:20:00,23.85,23.93,23.82,23.88,3225945.0,23.85,23.93,23.82,23.88,3225945.0
2017-08-07 10:30:00,23.88,23.9,23.77,23.81,2404890.0,23.88,23.9,23.77,23.81,2404890.0
2017-08-07 10:40:00,23.81,23.84,23.71,23.73,2475660.0,23.81,23.84,23.71,23.73,2475660.0
2017-08-07 10:50:00,23.74,23.78,23.69,23.73,1559790.0,23.74,23.78,23.69,23.73,1559790.0
2017-08-07 11:00:00,23.72,23.75,23.65,23.74,2309460.0,23.72,23.75,23.65,23.74,2309460.0
2017-08-07 11:10:00,23.74,23.79,23.71,23.79,1465740.0,23.74,23.79,23.71,23.79,1465740.0
2017-08-07 11:20:00,23.78,23.85,23.78,23.83,2525100.0,23.78,23.85,23.78,23.83,2525100.0
2017-08-07 11:30:00,23.84,23.89,23.82,23.82,1375215.0,23.84,23.89,23.82,23.82,1375215.0
2017-08-07 11:40:00,23.82,23.85,23.78,23.85,1160985.0,23.82,23.85,23.78,23.85,1160985.0
2017-08-07 11:50:00,23.84,23.85,23.8,23.82,497745.0,23.84,23.85,23.8,23.82,497745.0
2017-08-07 12:00:00,23.82,23.85,23.81,23.83,661575.0,23.82,23.85,23.81,23.83,661575.0
2017-08-07 12:10:00,23.83,23.83,23.69,23.72,1956270.0,23.83,23.83,23.69,23.72,1956270.0
2017-08-07 12:20:00,23.72,23.77,23.71,23.75,1049880.0,23.72,23.77,23.71,23.75,1049880.0
2017-08-07 12:30:00,23.76,23.76,23.71,23.75,1314090.0,23.76,23.76,23.71,23.75,1314090.0
2017-08-07 12:40:00,23.74,23.8,23.74,23.79,1808115.0,23.74,23.8,23.74,23.79,1808115.0
2017-08-07 12:50:00,23.78,23.81,23.75,23.77,1043520.0,23.78,23.81,23.75,23.77,1043520.0
2017-08-07 13:00:00,23.77,23.78,23.73,23.78,1039155.0,23.77,23.78,23.73,23.78,1039155.0
2017-08-07 13:10:00,23.77,23.78,23.7,23.72,835395.0,23.77,23.78,23.7,23.72,835395.0
2017-08-07 13:20:00,23.71,23.77,23.71,23.73,867660.0,23.71,23.77,23.71,23.73,867660.0
2017-08-07 13:30:00,23.73,23.76,23.68,23.69,1118010.0,23.73,23.76,23.68,23.69,1118010.0
2017-08-07 13:40:00,23.69,23.73,23.68,23.71,635370.0,23.69,23.73,23.68,23.71,635370.0
2017-08-07 13:50:00,23.7,23.71,23.65,23.7,1183560.0,23.7,23.71,23.65,23.7,1183560.0
2017-08-07 14:00:00,23.7,23.71,23.66,23.69,605415.0,23.7,23.71,23.66,23.69,605415.0
2017-08-07 14:10:00,23.68,23.71,23.67,23.7,782610.0,23.68,23.71,23.67,23.7,782610.0
2017-08-07 14:20:00,23.71,23.75,23.69,23.73,928440.0,23.71,23.75,23.69,23.73,928440.0
2017-08-07 14:30:00,23.72,23.81,23.72,23.79,1844610.0,23.72,23.81,23.72,23.79,1844610.0
2017-08-07 14:40:00,23.79,23.79,23.74,23.76,564840.0,23.79,23.79,23.74,23.76,564840.0
2017-08-07 14:50:00,23.77,23.78,23.75,23.77,675405.0,23.77,23.78,23.75,23.77,675405.0
2017-08-07 15:00:00,23.76,23.78,23.74,23.75,498990.0,23.76,23.78,23.74,23.75,498990.0
2017-08-07 15:10:00,23.74,23.76,23.69,23.69,1270050.0,23.74,23.76,23.69,23.69,1270050.0
2017-08-07 15:20:00,23.69,23.76,23.68,23.76,942705.0,23.69,23.76,23.68,23.76,942705.0
2017-08-07 15:30:00,23.76,23.77,23.69,23.71,1246710.0,23.76,23.77,23.69,23.71,1246710.0
2017-08-07 15:40:00,23.71,23.74,23.71,23.72,1500075.0,23.71,23.74,23.71,23.72,1500075.0
2017-08-07 15:50:00,23.73,23.74,23.68,23.68,2864640.0,23.73,23.74,23.68,23.68,2864640.0
2017-08-08 09:30:00,23.84,24.15,23.83,24.01,8748015.0,23.84,24.15,23.83,24.01,8748015.0
2017-08-08 09:40:00,24.02,24.3,24.0,24.23,6526035.0,24.02,24.3,24.0,24.23,6526035.0
2017-08-08 09:50:00,24.23,24.3,24.21,24.27,4000890.0,24.23,24.3,24.21,24.27,4000890.0
2017-08-08 10:00:00,24.26,24.33,24.19,24.32,4724040.0,24.26,24.33,24.19,24.32,4724040.0
2017-08-08 10:10:00,24.32,24.48,24.32,24.4,7648800.0,24.32,24.48,24.32,24.4,7648800.0
2017-08-08 10:20:00,24.4,24.47,24.34,24.41,3376875.0,24.4,24.47,24.34,24.41,3376875.0
2017-08-08 10:30:00,24.41,24.45,24.35,24.44,2569005.0,24.41,24.45,24.35,24.44,2569005.0
2017-08-08 10:40:00,24.45,24.51,24.41,24.42,2973645.0,24.45,24.51,24.41,24.42,2973645.0
2017-08-08 10:50:00,24.43,24.55,24.42,24.51,2641185.0,24.43,24.55,24.42,24.51,2641185.0
2017-08-08 11:00:00,24.51,24.52,24.37,24.38,2595045.0,24.51,24.52,24.37,24.38,2595045.0
2017-08-08 11:10:00,24.38,24.45,24.37,24.44,1727985.0,24.38,24.45,24.37,24.44,1727985.0
2017-08-08 11:20:00,24.44,24.44,24.37,24.41,1848900.0,24.44,24.44,24.37,24.41,1848900.0
2017-08-08 11:30:00,24.41,24.45,24.39,24.39,1193610.0,24.41,24.45,24.39,24.39,1193610.0
2017-08-08 11:40:00,24.4,24.47,24.38,24.47,1312455.0,24.4,24.47,24.38,24.47,1312455.0
2017-08-08 11:50:00,24.47,24.48,24.44,24.45,1593990.0,24.47,24.48,24.44,24.45,1593990.0
2017-08-08 12:00:00,24.45,24.51,24.44,24.5,1746795.0,24.45,24.51,24.44,24.5,1746795.0
2017-08-08 12:10:00,24.5,24.52,24.47,24.49,1617480.0,24.5,24.52,24.47,24.49,1617480.0
2017-08-08 12:20:00,24.49,24.51,24.47,24.5,1428510.0,24.49,24.51,24.47,24.5,1428510.0
2017-08-08 12:30:00,24.5,24.51,24.43,24.45,1399305.0,24.5,24.51,24.43,24.45,1399305.0
2017-08-08 12:40:00,24.45,24.49,24.45,24.47,655995.0,24.45,24.49,24.45,24.47,655995.0
2017-08-08 12:50:00,24.47,24.52,24.47,24.51,1017720.0,24.47,24.52,24.47,24.51,1017720.0
2017-08-08 13:00:00,24.51,24.52,24.44,24.46,1000365.0,24.51,24.52,24.44,24.46,1000365.0
2017-08-08 13:10:00,24.46,24.54,24.46,24.53,1272585.0,24.46,24.54,24.46,24.53,1272585.0
2017-08-08 13:20:00,24.53,24.57,24.42,24.43,2060970.0,24.53,24.57,24.42,24.43,2060970.0
2017-08-08 13:30:00,24.43,24.45,24.31,24.37,3098790.0,24.43,24.45,24.31,24.37,3098790.0
2017-08-08 13:40:00,24.37,24.44,24.37,24.44,1081260.0,24.37,24.44,24.37,24.44,1081260.0
2017-08-08 13:50:00,24.43,24.43,24.37,24.39,757875.0,24.43,24.43,24.37,24.39,757875.0
2017-08-08 14:00:00,24.39,24.42,24.32,24.36,770370.0,24.39,24.42,24.32,24.36,770370.0
2017-08-08 14:10:00,24.36,24.37,24.32,24.36,751320.0,24.36,24.37,24.32,24.36,751320.0
2017-08-08 14:20:00,24.36,24.41,24.34,24.39,751470.0,24.36,24.41,24.34,24.39,751470.0
2017-08-08 14:30:00,24.39,24.43,24.37,24.43,808845.0,24.39,24.43,24.37,24.43,808845.0
2017-08-08 14:40:00,24.42,24.46,24.41,24.43,1124250.0,24.42,24.46,24.41,24.43,1124250.0
2017-08-08 14:50:00,24.43,24.44,24.4,24.41,742785.0,24.43,24.44,24.4,24.41,742785.0
2017-08-08 15:00:00,24.41,24.42,24.32,24.35,1558560.0,24.41,24.42,24.32,24.35,1558560.0
2017-08-08 15:10:00,24.35,24.37,24.27,24.3,1370190.0,24.35,24.37,24.27,24.3,1370190.0
2017-08-08 15:20:00,24.32,24.34,24.22,24.26,2162715.0,24.32,24.34,24.22,24.26,2162715.0
2017-08-08 15:30:00,24.27,24.28,24.15,24.26,2617125.0,24.27,24.28,24.15,24.26,2617125.0
2017-08-08 15:40:00,24.26,24.36,24.26,24.33,2206965.0,24.26,24.36,24.26,24.33,2206965.0
2017-08-08 15:50:00,24.33,24.37,24.3,24.35,3695070.0,24.33,24.37,24.3,24.35,3695070.0
2017-08-09 09:30:00,24.07,24.27,23.93,24.21,6164880.0,24.07,24.27,23.93,24.21,6164880.0
2017-08-09 09:40:00,24.22,24.33,24.1,24.28,4410285.0,24.22,24.33,24.1,24.28,4410285.0
2017-08-09 09:50:00,24.28,24.52,24.24,24.52,4603815.0,24.28,24.52,24.24,24.52,4603815.0
2017-08-09 10:00:00,24.51,24.64,24.47,24.6,6265860.0,24.51,24.64,24.47,24.6,6265860.0
2017-08-09 10:10:00,24.6,24.67,24.57,24.58,4429530.0,24.6,24.67,24.57,24.58,4429530.0
2017-08-09 10:20:00,24.58,24.61,24.5,24.5,2803365.0,24.58,24.61,24.5,24.5,2803365.0
2017-08-09 10:30:00,24.51,24.58,24.45,24.5,3721350.0,24.51,24.58,24.45,24.5,3721350.0
2017-08-09 10:40:00,24.5,24.5,24.29,24.35,3920730.0,24.5,24.5,24.29,24.35,3920730.0
2017-08-09 10:50:00,24.35,24.42,24.3,24.32,2638920.0,24.35,24.42,24.3,24.32,2638920.0
2017-08-09 11:00:00,24.32,24.36,24.23,24.32,2660805.0,24.32,24.36,24.23,24.32,2660805.0
2017-08-09 11:10:00,24.32,24.33,24.19,24.23,2841480.0,24.32,24.33,24.19,24.23,2841480.0
2017-08-09 11:20:00,24.24,24.39,24.24,24.33,2495655.0,24.24,24.39,24.24,24.33,2495655.0
2017-08-09 11:30:00,24.33,24.44,24.33,24.43,1714995.0,24.33,24.44,24.33,24.43,1714995.0
2017-08-09 11:40:00,24.43,24.44,24.37,24.41,918465.0,24.43,24.44,24.37,24.41,918465.0
2017-08-09 11:50:00,24.4,24.43,24.34,24.39,1021020.0,24.4,24.43,24.34,24.39,1021020.0
2017-08-09 12:00:00,24.39,24.39,24.3,24.33,1504635.0,24.39,24.39,24.3,24.33,1504635.0
2017-08-09 12:10:00,24.34,24.38,24.33,24.37,630030.0,24.34,24.38,24.33,24.37,630030.0
2017-08-09 12:20:00,24.36,24.42,24.36,24.39,763365.0,24.36,24.42,24.36,24.39,763365.0
2017-08-09 12:30:00,24.39,24.39,24.36,24.38,596820.0,24.39,24.39,24.36,24.38,596820.0
2017-08-09 12:40:00,24.38,24.42,24.36,24.37,802635.0,24.38,24.42,24.36,24.37,802635.0
2017-08-09 12:50:00,24.38,24.4,24.37,24.37,415965.0,24.38,24.4,24.37,24.37,415965.0
2017-08-09 13:00:00,24.38,24.49,24.36,24.48,1325850.0,24.38,24.49,24.36,24.48,1325850.0
2017-08-09 13:10:00,24.48,24.51,24.42,24.44,1619940.0,24.48,24.51,24.42,24.44,1619940.0
2017-08-09 13:20:00,24.44,24.48,24.44,24.45,526395.0,24.44,24.48,24.44,24.45,526395.0
2017-08-09 13:30:00,24.46,24.51,24.45,24.47,684270.0,24.46,24.51,24.45,24.47,684270.0
2017-08-09 13:40:00,24.47,24.56,24.47,24.56,1944330.0,24.47,24.56,24.47,24.56,1944330.0
2017-08-09 13:50:00,24.56,24.57,24.47,24.48,1132935.0,24.56,24.57,24.47,24.48,1132935.0
2017-08-09 14:00:00,24.49,24.53,24.45,24.46,1119810.0,24.49,24.53,24.45,24.46,1119810.0
2017-08-09 14:10:00,24.47,24.48,24.37,24.38,1700820.0,24.47,24.48,24.37,24.38,1700820.0
2017-08-09 14:20:00,24.38,24.41,24.35,24.36,1304085.0,24.38,24.41,24.35,24.36,1304085.0
2017-08-09 14:30:00,24.37,24.38,24.29,24.34,1803360.0,24.37,24.38,24.29,24.34,1803360.0
2017-08-09 14:40:00,24.34,24.34,24.26,24.29,1261350.0,24.34,24.34,24.26,24.29,1261350.0
2017-08-09 14:50:00,24.29,24.37,24.28,24.36,1494375.0,24.29,24.37,24.28,24.36,1494375.0
2017-08-09 15:00:00,24.36,24.38,24.3,24.3,915645.0,24.36,24.38,24.3,24.3,915645.0
2017-08-09 15:10:00,24.31,24.37,24.3,24.35,1605930.0,24.31,24.37,24.3,24.35,1605930.0
2017-08-09 15:20:00,24.35,24.36,24.3,24.36,1315680.0,24.35,24.36,24.3,24.36,1315680.0
2017-08-09 15:30:00,24.36,24.36,24.29,24.32,1588875.0,24.36,24.36,24.29,24.32,1588875.0
2017-08-09 15:40:00,24.33,24.35,24.31,24.33,1325550.0,24.33,24.35,24.31,24.33,1325550.0
2017-08-09 15:50:00,24.34,24.35,24.22,24.24,5090550.0,24.34,24.35,24.22,24.24,5090550.0
2017-08-10 09:30:00,24.13,24.25,24.01,24.22,4978470.0,24.13,24.25,24.01,24.22,4978470.0
2017-08-10 09:40:00,24.22,24.23,23.96,24.02,4280925.0,24.22,24.23,23.96,24.02,4280925.0
2017-08-10 09:50:00,24.02,24.28,24.0,24.21,4506555.0,24.02,24.28,24.0,24.21,4506555.0
2017-08-10 10:00:00,24.21,24.22,23.99,24.09,4104120.0,24.21,24.22,23.99,24.09,4104120.0
2017-08-10 10:10:00,24.1,24.35,24.01,24.31,3780225.0,24.1,24.35,24.01,24.31,3780225.0
2017-08-10 10:20:00,24.31,24.36,24.19,24.31,3039525.0,24.31,24.36,24.19,24.31,3039525.0
2017-08-10 10:30:00,24.31,24.36,24.27,24.29,2124075.0,24.31,24.36,24.27,24.29,2124075.0
2017-08-10 10:40:00,24.3,24.44,24.28,24.39,2441985.0,24.3,24.44,24.28,24.39,2441985.0
2017-08-10 10:50:00,24.4,24.41,24.33,24.36,2016705.0,24.4,24.41,24.33,24.36,2016705.0
2017-08-10 11:00:00,24.36,24.43,24.34,24.37,1721070.0,24.36,24.43,24.34,24.37,1721070.0
2017-08-10 11:10:00,24.37,24.37,24.24,24.25,2034060.0,24.37,24.37,24.24,24.25,2034060.0
2017-08-10 11:20:00,24.26,24.26,24.08,24.18,3576825.0,24.26,24.26,24.08,24.18,3576825.0
2017-08-10 11:30:00,24.19,24.2,24.11,24.12,2368950.0,24.19,24.2,24.11,24.12,2368950.0
2017-08-10 11:40:00,24.12,24.13,24.04,24.06,2441310.0,24.12,24.13,24.04,24.06,2441310.0
2017-08-10 11:50:00,24.05,24.07,23.88,24.0,3667425.0,24.05,24.07,23.88,24.0,3667425.0
2017-08-10 12:00:00,23.99,24.02,23.83,24.01,3158070.0,23.99,24.02,23.83,24.01,3158070.0
2017-08-10 12:10:00,24.01,24.12,23.98,24.01,2935860.0,24.01,24.12,23.98,24.01,2935860.0
2017-08-10 12:20:00,24.01,24.02,23.93,23.94,1346040.0,24.01,24.02,23.93,23.94,1346040.0
2017-08-10 12:30:00,23.95,23.97,23.81,23.86,2191665.0,23.95,23.97,23.81,23.86,2191665.0
2017-08-10 12:40:00,23.86,23.97,23.85,23.95,1579215.0,23.86,23.97,23.85,23.95,1579215.0
2017-08-10 12:50:00,23.95,23.99,23.87,23.98,1321665.0,23.95,23.99,23.87,23.98,1321665.0
2017-08-10 13:00:00,23.96,24.05,23.95,23.98,1673475.0,23.96,24.05,23.95,23.98,1673475.0
2017-08-10 13:10:00,23.98,24.04,23.97,24.0,1195725.0,23.98,24.04,23.97,24.0,1195725.0
2017-08-10 13:20:00,24.0,24.13,23.99,24.1,1812930.0,24.0,24.13,23.99,24.1,1812930.0
2017-08-10 13:30:00,24.1,24.12,24.02,24.05,742170.0,24.1,24.12,24.02,24.05,742170.0
2017-08-10 13:40:00,24.05,24.06,23.97,23.97,883710.0,24.05,24.06,23.97,23.97,883710.0
2017-08-10 13:50:00,23.97,24.03,23.97,24.01,592905.0,23.97,24.03,23.97,24.01,592905.0
2017-08-10 14:00:00,24.01,24.01,23.95,23.98,576000.0,24.01,24.01,23.95,23.98,576000.0
2017-08-10 14:10:00,24.0,24.03,23.98,24.03,1120080.0,24.0,24.03,23.98,24.03,1120080.0
2017-08-10 14:20:00,24.02,24.07,24.01,24.05,1179285.0,24.02,24.07,24.01,24.05,1179285.0
2017-08-10 14:30:00,24.05,24.13,24.02,24.03,1827060.0,24.05,24.13,24.02,24.03,1827060.0
2017-08-10 14:40:00,24.03,24.09,23.99,24.08,800235.0,24.03,24.09,23.99,24.08,800235.0
2017-08-10 14:50:00,24.08,24.09,24.01,24.03,658650.0,24.08,24.09,24.01,24.03,658650.0
2017-08-10 15:00:00,24.03,24.08,24.02,24.06,568185.0,24.03,24.08,24.02,24.06,568185.0
2017-08-10 15:10:00,24.06,24.06,23.85,23.9,2303625.0,24.06,24.06,23.85,23.9,2303625.0
2017-08-10 15:20:00,23.91,23.93,23.87,23.92,777795.0,23.91,23.93,23.87,23.92,777795.0
2017-08-10 15:30:00,23.93,23.95,23.73,23.75,2769930.0,23.93,23.95,23.73,23.75,2769930.0
2017-08-10 15:40:00,23.74,23.76,23.66,23.68,3681420.0,23.74,23.76,23.66,23.68,3681420.0
2017-08-10 15:50:00,23.69,23.75,23.64,23.69,3908820.0,23.69,23.75,23.64,23.69,3908820.0
2017-08-11 09:30:00,23.8,24.08,23.74,23.82,6254055.0,23.8,24.08,23.74,23.82,6254055.0
2017-08-11 09:40:00,23.81,23.89,23.57,23.68,4065315.0,23.81,23.89,23.57,23.68,4065315.0
2017-08-11 09:50:00,23.67,23.79,23.67,23.75,2386005.0,23.67,23.79,23.67,23.75,2386005.0
2017-08-11 10:00:00,23.77,24.01,23.72,23.97,3251790.0,23.77,24.01,23.72,23.97,3251790.0
2017-08-11 10:10:00,23.98,24.0,23.87,23.94,2095350.0,23.98,24.0,23.87,23.94,2095350.0
2017-08-11 10:20:00,23.94,23.94,23.82,23.86,1369950.0,23.94,23.94,23.82,23.86,1369950.0
2017-08-11 10:30:00,23.86,23.93,23.8,23.87,1004025.0,23.86,23.93,23.8,23.87,1004025.0
2017-08-11 10:40:00,23.89,24.0,23.88,23.97,1521060.0,23.89,24.0,23.88,23.97,1521060.0
2017-08-11 10:50:00,23.97,23.98,23.9,23.93,997875.0,23.97,23.98,23.9,23.93,997875.0
2017-08-11 11:00:00,23.93,23.94,23.84,23.85,1153080.0,23.93,23.94,23.84,23.85,1153080.0
2017-08-11 11:10:00,23.84,23.88,23.81,23.83,1444845.0,23.84,23.88,23.81,23.83,1444845.0
2017-08-11 11:20:00,23.83,23.84,23.72,23.72,1375725.0,23.83,23.84,23.72,23.72,1375725.0
2017-08-11 11:30:00,23.73,23.81,23.71,23.8,1079460.0,23.73,23.81,23.71,23.8,1079460.0
2017-08-11 11:40:00,23.8,23.82,23.76,23.78,586650.0,23.8,23.82,23.76,23.78,586650.0
2017-08-11 11:50:00,23.78,23.79,23.67,23.69,1038570.0,23.78,23.79,23.67,23.69,1038570.0
2017-08-11 12:00:00,23.7,23.79,23.69,23.76,1186065.0,23.7,23.79,23.69,23.76,1186065.0
2017-08-11 12:10:00,23.75,23.86,23.74,23.83,1174080.0,23.75,23.86,23.74,23.83,1174080.0
2017-08-11 12:20:00,23.84,23.9,23.82,23.86,1046490.0,23.84,23.9,23.82,23.86,1046490.0
2017-08-11 12:30:00,23.86,23.88,23.79,23.84,565950.0,23.86,23.88,23.79,23.84,565950.0
2017-08-11 12:40:00,23.83,23.87,23.83,23.85,397635.0,23.83,23.87,23.83,23.85,397635.0
2017-08-11 12:50:00,23.84,23.86,23.83,23.83,307455.0,23.84,23.86,23.83,23.83,307455.0
2017-08-11 13:00:00,23.83,23.88,23.82,23.86,503160.0,23.83,23.88,23.82,23.86,503160.0
2017-08-11 13:10:00,23.86,23.87,23.82,23.83,474840.0,23.86,23.87,23.82,23.83,474840.0
2017-08-11 13:20:00,23.83,23.83,23.77,23.78,717180.0,23.83,23.83,23.77,23.78,717180.0
2017-08-11 13:30:00,23.78,23.82,23.78,23.81,686160.0,23.78,23.82,23.78,23.81,686160.0
2017-08-11 13:40:00,23.81,23.87,23.81,23.85,648195.0,23.81,23.87,23.81,23.85,648195.0
2017-08-11 13:50:00,23.85,23.86,23.82,23.82,305655.0,23.85,23.86,23.82,23.82,305655.0
2017-08-11 14:00:00,23.82,23.84,23.82,23.82,299280.0,23.82,23.84,23.82,23.82,299280.0
2017-08-11 14:10:00,23.82,23.88,23.81,23.88,1271475.0,23.82,23.88,23.81,23.88,1271475.0
2017-08-11 14:20:00,23.87,23.88,23.84,23.85,356760.0,23.87,23.88,23.84,23.85,356760.0
2017-08-11 14:30:00,23.85,23.86,23.71,23.74,1225290.0,23.85,23.86,23.71,23.74,1225290.0
2017-08-11 14:40:00,23.74,23.83,23.74,23.8,1692630.0,23.74,23.83,23.74,23.8,1692630.0
2017-08-11 14:50:00,23.82,23.85,23.77,23.79,1204365.0,23.82,23.85,23.77,23.79,1204365.0
2017-08-11 15:00:00,23.79,23.84,23.78,23.8,664095.0,23.79,23.84,23.78,23.8,664095.0
2017-08-11 15:10:00,23.79,23.81,23.75,23.75,810390.0,23.79,23.81,23.75,23.75,810390.0
2017-08-11 15:20:00,23.76,23.82,23.75,23.79,968535.0,23.76,23.82,23.75,23.79,968535.0
2017-08-11 15:30:00,23.8,23.81,23.73,23.81,912315.0,23.8,23.81,23.73,23.81,912315.0
2017-08-11 15:40:00,23.8,23.86,23.78,23.86,1926225.0,23.8,23.86,23.78,23.86,1926225.0
2017-08-11 15:50:00,23.85,23.87,23.83,23.86,2733975.0,23.85,23.87,23.83,23.86,2733975.0
2017-08-14 09:30:00,24.31,24.45,24.23,24.43,5947755.0,24.31,24.45,24.23,24.43,5947755.0
2017-08-14 09:40:00,24.45,24.51,24.35,24.37,4170885.0,24.45,24.51,24.35,24.37,4170885.0
2017-08-14 09:50:00,24.37,24.39,24.24,24.35,3313440.0,24.37,24.39,24.24,24.35,3313440.0
2017-08-14 10:00:00,24.35,24.45,24.35,24.37,2088045.0,24.35,24.45,24.35,24.37,2088045.0
2017-08-14 10:10:00,24.38,24.43,24.33,24.43,1172490.0,24.38,24.43,24.33,24.43,1172490.0
2017-08-14 10:20:00,24.42,24.45,24.35,24.39,1357200.0,24.42,24.45,24.35,24.39,1357200.0
2017-08-14 10:30:00,24.38,24.43,24.31,24.35,2091975.0,24.38,24.43,24.31,24.35,2091975.0
2017-08-14 10:40:00,24.35,24.37,24.29,24.37,1862565.0,24.35,24.37,24.29,24.37,1862565.0
2017-08-14 10:50:00,24.37,24.38,24.27,24.29,1393410.0,24.37,24.38,24.27,24.29,1393410.0
2017-08-14 11:00:00,24.29,24.33,24.22,24.26,1970445.0,24.29,24.33,24.22,24.26,1970445.0
2017-08-14 11:10:00,24.26,24.27,24.2,24.23,1304715.0,24.26,24.27,24.2,24.23,1304715.0
2017-08-14 11:20:00,24.21,24.27,24.2,24.25,794955.0,24.21,24.27,24.2,24.25,794955.0
2017-08-14 11:30:00,24.25,24.29,24.24,24.25,1007775.0,24.25,24.29,24.24,24.25,1007775.0
2017-08-14 11:40:00,24.25,24.26,24.17,24.22,1075680.0,24.25,24.26,24.17,24.22,1075680.0
2017-08-14 11:50:00,24.22,24.29,24.22,24.26,1440120.0,24.22,24.29,24.22,24.26,1440120.0
2017-08-14 12:00:00,24.24,24.27,24.22,24.24,722595.0,24.24,24.27,24.22,24.24,722595.0
2017-08-14 12:10:00,24.24,24.27,24.21,24.24,597165.0,24.24,24.27,24.21,24.24,597165.0
2017-08-14 12:20:00,24.24,24.37,24.23,24.34,1743375.0,24.24,24.37,24.23,24.34,1743375.0
2017-08-14 12:30:00,24.33,24.36,24.28,24.3,900420.0,24.33,24.36,24.28,24.3,900420.0
2017-08-14 12:40:00,24.3,24.31,24.25,24.27,861555.0,24.3,24.31,24.25,24.27,861555.0
2017-08-14 12:50:00,24.26,24.31,24.26,24.3,1055850.0,24.26,24.31,24.26,24.3,1055850.0
2017-08-14 13:00:00,24.3,24.32,24.27,24.27,744660.0,24.3,24.32,24.27,24.27,744660.0
2017-08-14 13:10:00,24.28,24.35,24.27,24.33,637950.0,24.28,24.35,24.27,24.33,637950.0
2017-08-14 13:20:00,24.33,24.34,24.3,24.31,703350.0,24.33,24.34,24.3,24.31,703350.0
2017-08-14 13:30:00,24.32,24.36,24.29,24.34,1147845.0,24.32,24.36,24.29,24.34,1147845.0
2017-08-14 13:40:00,24.34,24.34,24.3,24.31,658605.0,24.34,24.34,24.3,24.31,658605.0
2017-08-14 13:50:00,24.31,24.31,24.22,24.25,1663890.0,24.31,24.31,24.22,24.25,1663890.0
2017-08-14 14:00:00,24.25,24.29,24.23,24.27,634200.0,24.25,24.29,24.23,24.27,634200.0
2017-08-14 14:10:00,24.28,24.28,24.22,24.26,598425.0,24.28,24.28,24.22,24.26,598425.0
2017-08-14 14:20:00,24.26,24.27,24.23,24.23,399135.0,24.26,24.27,24.23,24.23,399135.0
2017-08-14 14:30:00,24.23,24.26,24.23,24.25,629820.0,24.23,24.26,24.23,24.25,629820.0
2017-08-14 14:40:00,24.25,24.26,24.23,24.23,444870.0,24.25,24.26,24.23,24.23,444870.0
2017-08-14 14:50:00,24.23,24.25,24.21,24.25,678030.0,24.23,24.25,24.21,24.25,678030.0
2017-08-14 15:00:00,24.24,24.27,24.23,24.27,589275.0,24.24,24.27,24.23,24.27,589275.0
2017-08-14 15:10:00,24.27,24.31,24.26,24.3,1270830.0,24.27,24.31,24.26,24.3,1270830.0
2017-08-14 15:20:00,24.3,24.31,24.26,24.3,672870.0,24.3,24.31,24.26,24.3,672870.0
2017-08-14 15:30:00,24.3,24.3,24.25,24.27,476580.0,24.3,24.3,24.25,24.27,476580.0
2017-08-14 15:40:00,24.26,24.29,24.25,24.25,1921740.0,24.26,24.29,24.25,24.25,1921740.0
2017-08-14 15:50:00,24.25,24.28,24.24,24.25,2788350.0,24.25,24.28,24.24,24.25,2788350.0
2017-08-15 09:30:00,24.35,24.37,24.19,24.32,3785235.0,24.35,24.37,24.19,24.32,3785235.0
2017-08-15 09:40:00,24.32,24.34,24.11,24.12,2942775.0,24.32,24.34,24.11,24.12,2942775.0
2017-08-15 09:50:00,24.13,24.17,24.07,24.09,1828785.0,24.13,24.17,24.07,24.09,1828785.0
2017-08-15 10:00:00,24.09,24.16,24.0,24.0,2599620.0,24.09,24.16,24.0,24.0,2599620.0
2017-08-15 10:10:00,24.0,24.07,23.96,24.05,1850415.0,24.0,24.07,23.96,24.05,1850415.0
2017-08-15 10:20:00,24.07,24.14,24.04,24.11,1631205.0,24.07,24.14,24.04,24.11,1631205.0
2017-08-15 10:30:00,24.11,24.23,24.05,24.22,1994760.0,24.11,24.23,24.05,24.22,1994760.0
2017-08-15 10:40:00,24.23,24.23,24.18,24.2,1059225.0,24.23,24.23,24.18,24.2,1059225.0
2017-08-15 10:50:00,24.19,24.24,24.17,24.17,919545.0,24.19,24.24,24.17,24.17,919545.0
2017-08-15 11:00:00,24.18,24.19,24.14,24.18,557295.0,24.18,24.19,24.14,24.18,557295.0
2017-08-15 11:10:00,24.17,24.21,24.15,24.16,453405.0,24.17,24.21,24.15,24.16,453405.0
2017-08-15 11:20:00,24.16,24.21,24.16,24.21,623595.0,24.16,24.21,24.16,24.21,623595.0
2017-08-15 11:30:00,24.21,24.28,24.19,24.28,1564125.0,24.21,24.28,24.19,24.28,1564125.0
2017-08-15 11:40:00,24.28,24.29,24.22,24.23,791925.0,24.28,24.29,24.22,24.23,791925.0
2017-08-15 11:50:00,24.24,24.25,24.19,24.22,543645.0,24.24,24.25,24.19,24.22,543645.0
2017-08-15 12:00:00,24.21,24.25,24.19,24.23,522630.0,24.21,24.25,24.19,24.23,522630.0
2017-08-15 12:10:00,24.22,24.27,24.21,24.25,244710.0,24.22,24.27,24.21,24.25,244710.0
2017-08-15 12:20:00,24.24,24.26,24.23,24.24,569205.0,24.24,24.26,24.23,24.24,569205.0
2017-08-15 12:30:00,24.25,24.26,24.22,24.23,309540.0,24.25,24.26,24.22,24.23,309540.0
2017-08-15 12:40:00,24.22,24.29,24.21,24.28,771540.0,24.22,24.29,24.21,24.28,771540.0
2017-08-15 12:50:00,24.28,24.28,24.24,24.24,293595.0,24.28,24.28,24.24,24.24,293595.0
2017-08-15 13:00:00,24.24,24.24,24.21,24.24,590595.0,24.24,24.24,24.21,24.24,590595.0
2017-08-15 13:10:00,24.24,24.25,24.22,24.23,429255.0,24.24,24.25,24.22,24.23,429255.0
2017-08-15 13:20:00,24.24,24.24,24.21,24.23,445590.0,24.24,24.24,24.21,24.23,445590.0
2017-08-15 13:30:00,24.24,24.25,24.21,24.23,285120.0,24.24,24.25,24.21,24.23,285120.0
2017-08-15 13:40:00,24.23,24.25,24.22,24.24,395505.0,24.23,24.25,24.22,24.24,395505.0
2017-08-15 13:50:00,24.24,24.24,24.2,24.2,236310.0,24.24,24.24,24.2,24.2,236310.0
2017-08-15 14:00:00,24.21,24.23,24.19,24.22,344640.0,24.21,24.23,24.19,24.22,344640.0
2017-08-15 14:10:00,24.23,24.23,24.17,24.2,452025.0,24.23,24.23,24.17,24.2,452025.0
2017-08-15 14:20:00,24.2,24.21,24.14,24.17,422385.0,24.2,24.21,24.14,24.17,422385.0
2017-08-15 14:30:00,24.16,24.18,24.14,24.17,436185.0,24.16,24.18,24.14,24.17,436185.0
2017-08-15 14:40:00,24.16,24.16,24.12,24.15,561255.0,24.16,24.16,24.12,24.15,561255.0
2017-08-15 14:50:00,24.16,24.17,24.11,24.12,357795.0,24.16,24.17,24.11,24.12,357795.0
2017-08-15 15:00:00,24.14,24.18,24.13,24.18,532830.0,24.14,24.18,24.13,24.18,532830.0
2017-08-15 15:10:00,24.18,24.19,24.16,24.17,325965.0,24.18,24.19,24.16,24.17,325965.0
2017-08-15 15:20:00,24.18,24.18,24.15,24.16,291420.0,24.18,24.18,24.15,24.16,291420.0
2017-08-15 15:30:00,24.16,24.18,24.15,24.17,849600.0,24.16,24.18,24.15,24.17,849600.0
2017-08-15 15:40:00,24.17,24.18,24.15,24.16,466035.0,24.17,24.18,24.15,24.16,466035.0
2017-08-15 15:50:00,24.16,24.18,24.13,24.15,1711125.0,24.16,24.18,24.13,24.15,1711125.0
2017-08-16 09:30:00,24.2,24.43,24.17,24.31,5250045.0,24.2,24.43,24.17,24.31,5250045.0
2017-08-16 09:40:00,24.32,24.39,24.22,24.25,2011095.0,24.32,24.39,24.22,24.25,2011095.0
2017-08-16 09:50:00,24.26,24.31,24.23,24.25,1362720.0,24.26,24.31,24.23,24.25,1362720.0
2017-08-16 10:00:00,24.25,24.31,24.19,24.29,1447395.0,24.25,24.31,24.19,24.29,1447395.0
2017-08-16 10:10:00,24.3,24.37,24.24,24.34,1802670.0,24.3,24.37,24.24,24.34,1802670.0
2017-08-16 10:20:00,24.34,24.4,24.29,24.39,1586490.0,24.34,24.4,24.29,24.39,1586490.0
2017-08-16 10:30:00,24.4,24.43,24.36,24.4,1849380.0,24.4,24.43,24.36,24.4,1849380.0
2017-08-16 10:40:00,24.4,24.41,24.35,24.37,1041630.0,24.4,24.41,24.35,24.37,1041630.0
2017-08-16 10:50:00,24.38,24.38,24.31,24.32,987375.0,24.38,24.38,24.31,24.32,987375.0
2017-08-16 11:00:00,24.32,24.33,24.28,24.3,410880.0,24.32,24.33,24.28,24.3,410880.0
2017-08-16 11:10:00,24.3,24.36,24.27,24.35,693690.0,24.3,24.36,24.27,24.35,693690.0
2017-08-16 11:20:00,24.35,24.37,24.32,24.35,500370.0,24.35,24.37,24.32,24.35,500370.0
2017-08-16 11:30:00,24.34,24.35,24.31,24.31,384630.0,24.34,24.35,24.31,24.31,384630.0
2017-08-16 11:40:00,24.32,24.37,24.3,24.36,479655.0,24.32,24.37,24.3,24.36,479655.0
2017-08-16 11:50:00,24.36,24.37,24.34,24.35,430395.0,24.36,24.37,24.34,24.35,430395.0
2017-08-16 12:00:00,24.36,24.38,24.34,24.35,485115.0,24.36,24.38,24.34,24.35,485115.0
2017-08-16 12:10:00,24.36,24.4,24.36,24.39,604935.0,24.36,24.4,24.36,24.39,604935.0
2017-08-16 12:20:00,24.4,24.42,24.38,24.38,655110.0,24.4,24.42,24.38,24.38,655110.0
2017-08-16 12:30:00,24.39,24.39,24.32,24.33,756765.0,24.39,24.39,24.32,24.33,756765.0
2017-08-16 12:40:00,24.33,24.36,24.32,24.34,463515.0,24.33,24.36,24.32,24.34,463515.0
2017-08-16 12:50:00,24.34,24.35,24.29,24.3,882300.0,24.34,24.35,24.29,24.3,882300.0
2017-08-16 13:00:00,24.29,24.34,24.29,24.31,409995.0,24.29,24.34,24.29,24.31,409995.0
2017-08-16 13:10:00,24.32,24.33,24.24,24.32,913290.0,24.32,24.33,24.24,24.32,913290.0
2017-08-16 13:20:00,24.31,24.32,24.28,24.29,690255.0,24.31,24.32,24.28,24.29,690255.0
2017-08-16 13:30:00,24.29,24.3,24.24,24.28,594330.0,24.29,24.3,24.24,24.28,594330.0
2017-08-16 13:40:00,24.29,24.29,24.23,24.24,890010.0,24.29,24.29,24.23,24.24,890010.0
2017-08-16 13:50:00,24.25,24.25,24.18,24.22,926250.0,24.25,24.25,24.18,24.22,926250.0
2017-08-16 14:00:00,24.21,24.28,24.18,24.25,1375755.0,24.21,24.28,24.18,24.25,1375755.0
2017-08-16 14:10:00,24.25,24.27,24.21,24.22,592965.0,24.25,24.27,24.21,24.22,592965.0
2017-08-16 14:20:00,24.21,24.23,24.17,24.19,1095315.0,24.21,24.23,24.17,24.19,1095315.0
2017-08-16 14:30:00,24.18,24.24,24.18,24.23,521940.0,24.18,24.24,24.18,24.23,521940.0
2017-08-16 14:40:00,24.23,24.27,24.21,24.27,454770.0,24.23,24.27,24.21,24.27,454770.0
2017-08-16 14:50:00,24.27,24.32,24.27,24.28,651540.0,24.27,24.32,24.27,24.28,651540.0
2017-08-16 15:00:00,24.28,24.29,24.23,24.26,289665.0,24.28,24.29,24.23,24.26,289665.0
2017-08-16 15:10:00,24.25,24.27,24.24,24.25,180300.0,24.25,24.27,24.24,24.25,180300.0
2017-08-16 15:20:00,24.25,24.29,24.25,24.26,396450.0,24.25,24.29,24.25,24.26,396450.0
2017-08-16 15:30:00,24.26,24.26,24.19,24.2,1013865.0,24.26,24.26,24.19,24.2,1013865.0
2017-08-16 15:40:00,24.2,24.22,24.17,24.18,853455.0,24.2,24.22,24.17,24.18,853455.0
2017-08-16 15:50:00,24.19,24.23,24.17,24.19,1793415.0,24.19,24.23,24.17,24.19,1793415.0
2017-08-17 09:30:00,24.08,24.22,23.93,23.97,3357780.0,24.08,24.22,23.93,23.97,3357780.0
2017-08-17 09:40:00,23.96,24.09,23.95,24.01,2085135.0,23.96,24.09,23.95,24.01,2085135.0
2017-08-17 09:50:00,24.02,24.02,23.88,23.88,2248515.0,24.02,24.02,23.88,23.88,2248515.0
2017-08-17 10:00:00,23.9,23.9,23.76,23.87,3089535.0,23.9,23.9,23.76,23.87,3089535.0
2017-08-17 10:10:00,23.86,23.87,23.61,23.65,3548700.0,23.86,23.87,23.61,23.65,3548700.0
2017-08-17 10:20:00,23.66,23.79,23.64,23.73,2482380.0,23.66,23.79,23.64,23.73,2482380.0
2017-08-17 10:30:00,23.73,23.86,23.71,23.77,2124750.0,23.73,23.86,23.71,23.77,2124750.0
2017-08-17 10:40:00,23.78,23.87,23.76,23.84,1383225.0,23.78,23.87,23.76,23.84,1383225.0
2017-08-17 10:50:00,23.84,23.85,23.77,23.79,1133520.0,23.84,23.85,23.77,23.79,1133520.0
2017-08-17 11:00:00,23.81,23.88,23.8,23.87,1095390.0,23.81,23.88,23.8,23.87,1095390.0
2017-08-17 11:10:00,23.87,23.92,23.85,23.9,1161705.0,23.87,23.92,23.85,23.9,1161705.0
2017-08-17 11:20:00,23.91,23.95,23.85,23.85,1353060.0,23.91,23.95,23.85,23.85,1353060.0
2017-08-17 11:30:00,23.85,23.9,23.83,23.89,721515.0,23.85,23.9,23.83,23.89,721515.0
2017-08-17 11:40:00,23.89,23.94,23.86,23.87,842265.0,23.89,23.94,23.86,23.87,842265.0
2017-08-17 11:50:00,23.87,23.92,23.87,23.9,540960.0,23.87,23.92,23.87,23.9,540960.0
2017-08-17 12:00:00,23.9,23.93,23.89,23.9,583500.0,23.9,23.93,23.89,23.9,583500.0
2017-08-17 12:10:00,23.89,23.9,23.79,23.83,1209075.0,23.89,23.9,23.79,23.83,1209075.0
2017-08-17 12:20:00,23.82,23.83,23.77,23.8,827025.0,23.82,23.83,23.77,23.8,827025.0
2017-08-17 12:30:00,23.8,23.8,23.72,23.75,881025.0,23.8,23.8,23.72,23.75,881025.0
2017-08-17 12:40:00,23.75,23.81,23.74,23.79,669675.0,23.75,23.81,23.74,23.79,669675.0
2017-08-17 12:50:00,23.79,23.8,23.72,23.75,568590.0,23.79,23.8,23.72,23.75,568590.0
2017-08-17 13:00:00,23.74,23.8,23.68,23.78,1068825.0,23.74,23.8,23.68,23.78,1068825.0
2017-08-17 13:10:00,23.78,23.78,23.73,23.74,714555.0,23.78,23.78,23.73,23.74,714555.0
2017-08-17 13:20:00,23.74,23.74,23.7,23.74,694770.0,23.74,23.74,23.7,23.74,694770.0
2017-08-17 13:30:00,23.74,23.81,23.71,23.79,808230.0,23.74,23.81,23.71,23.79,808230.0
2017-08-17 13:40:00,23.77,23.8,23.72,23.72,580905.0,23.77,23.8,23.72,23.72,580905.0
2017-08-17 13:50:00,23.72,23.81,23.71,23.81,635070.0,23.72,23.81,23.71,23.81,635070.0
2017-08-17 14:00:00,23.81,23.82,23.73,23.77,708210.0,23.81,23.82,23.73,23.77,708210.0
2017-08-17 14:10:00,23.78,23.81,23.7,23.74,843990.0,23.78,23.81,23.7,23.74,843990.0
2017-08-17 14:20:00,23.73,23.8,23.7,23.79,658050.0,23.73,23.8,23.7,23.79,658050.0
2017-08-17 14:30:00,23.78,23.8,23.75,23.75,393780.0,23.78,23.8,23.75,23.75,393780.0
2017-08-17 14:40:00,23.76,23.76,23.7,23.73,684000.0,23.76,23.76,23.7,23.73,684000.0
2017-08-17 14:50:00,23.73,23.74,23.7,23.7,747300.0,23.73,23.74,23.7,23.7,747300.0
2017-08-17 15:00:00,23.7,23.7,23.61,23.61,1709970.0,23.7,23.7,23.61,23.61,1709970.0
2017-08-17 15:10:00,23.62,23.63,23.45,23.48,2847660.0,23.62,23.63,23.45,23.48,2847660.0
2017-08-17 15:20:00,23.47,23.5,23.44,23.48,2477580.0,23.47,23.5,23.44,23.48,2477580.0
2017-08-17 15:30:00,23.47,23.61,23.44,23.55,2744730.0,23.47,23.61,23.44,23.55,2744730.0
2017-08-17 15:40:00,23.55,23.57,23.5,23.54,2521545.0,23.55,23.57,23.5,23.54,2521545.0
2017-08-17 15:50:00,23.55,23.57,23.45,23.46,5123670.0,23.55,23.57,23.45,23.46,5123670.0
2017-08-18 09:30:00,23.53,23.53,23.34,23.38,4324695.0,23.53,23.53,23.34,23.38,4324695.0
2017-08-18 09:40:00,23.39,23.45,23.23,23.38,3325395.0,23.39,23.45,23.23,23.38,3325395.0
2017-08-18 09:50:00,23.38,23.42,23.09,23.15,4207245.0,23.38,23.42,23.09,23.15,4207245.0
2017-08-18 10:00:00,23.15,23.26,23.11,23.24,3846465.0,23.15,23.26,23.11,23.24,3846465.0
2017-08-18 10:10:00,23.23,23.23,23.05,23.08,3303600.0,23.23,23.23,23.05,23.08,3303600.0
2017-08-18 10:20:00,23.07,23.22,23.07,23.17,2124645.0,23.07,23.22,23.07,23.17,2124645.0
2017-08-18 10:30:00,23.17,23.28,23.12,23.26,2059410.0,23.17,23.28,23.12,23.26,2059410.0
2017-08-18 10:40:00,23.26,23.33,23.18,23.22,1983150.0,23.26,23.33,23.18,23.22,1983150.0
2017-08-18 10:50:00,23.21,23.3,23.21,23.25,1148565.0,23.21,23.3,23.21,23.25,1148565.0
2017-08-18 11:00:00,23.25,23.29,23.18,23.19,988290.0,23.25,23.29,23.18,23.19,988290.0
2017-08-18 11:10:00,23.2,23.29,23.17,23.28,1475595.0,23.2,23.29,23.17,23.28,1475595.0
2017-08-18 11:20:00,23.29,23.41,23.25,23.41,2369100.0,23.29,23.41,23.25,23.41,2369100.0
2017-08-18 11:30:00,23.4,23.42,23.33,23.42,1650165.0,23.4,23.42,23.33,23.42,1650165.0
2017-08-18 11:40:00,23.43,23.5,23.38,23.49,1801230.0,23.43,23.5,23.38,23.49,1801230.0
2017-08-18 11:50:00,23.49,23.6,23.48,23.5,2679840.0,23.49,23.6,23.48,23.5,2679840.0
2017-08-18 12:00:00,23.5,23.54,23.38,23.39,1351320.0,23.5,23.54,23.38,23.39,1351320.0
2017-08-18 12:10:00,23.4,23.43,23.36,23.41,1152630.0,23.4,23.43,23.36,23.41,1152630.0
2017-08-18 12:20:00,23.4,23.42,23.37,23.41,592965.0,23.4,23.42,23.37,23.41,592965.0
2017-08-18 12:30:00,23.41,23.42,23.35,23.4,534285.0,23.41,23.42,23.35,23.4,534285.0
2017-08-18 12:40:00,23.4,23.45,23.35,23.38,1642575.0,23.4,23.45,23.35,23.38,1642575.0
2017-08-18 12:50:00,23.38,23.4,23.23,23.24,1450245.0,23.38,23.4,23.23,23.24,1450245.0
2017-08-18 13:00:00,23.25,23.3,23.21,23.27,1044945.0,23.25,23.3,23.21,23.27,1044945.0
2017-08-18 13:10:00,23.27,23.33,23.26,23.28,688425.0,23.27,23.33,23.26,23.28,688425.0
2017-08-18 13:20:00,23.26,23.29,23.25,23.27,529125.0,23.26,23.29,23.25,23.27,529125.0
2017-08-18 13:30:00,23.27,23.29,23.2,23.2,730995.0,23.27,23.29,23.2,23.2,730995.0
2017-08-18 13:40:00,23.21,23.23,23.17,23.23,1704870.0,23.21,23.23,23.17,23.23,1704870.0
2017-08-18 13:50:00,23.23,23.25,23.18,23.18,955455.0,23.23,23.25,23.18,23.18,955455.0
2017-08-18 14:00:00,23.18,23.2,23.15,23.19,634980.0,23.18,23.2,23.15,23.19,634980.0
2017-08-18 14:10:00,23.2,23.26,23.2,23.25,629400.0,23.2,23.26,23.2,23.25,629400.0
2017-08-18 14:20:00,23.25,23.28,23.23,23.24,651225.0,23.25,23.28,23.23,23.24,651225.0
2017-08-18 14:30:00,23.23,23.27,23.22,23.22,509715.0,23.23,23.27,23.22,23.22,509715.0
2017-08-18 14:40:00,23.22,23.24,23.19,23.22,681840.0,23.22,23.24,23.19,23.22,681840.0
2017-08-18 14:50:00,23.22,23.23,23.2,23.2,765345.0,23.22,23.23,23.2,23.2,765345.0
2017-08-18 15:00:00,23.21,23.24,23.2,23.22,847860.0,23.21,23.24,23.2,23.22,847860.0
2017-08-18 15:10:00,23.23,23.23,23.19,23.21,1253895.0,23.23,23.23,23.19,23.21,1253895.0
2017-08-18 15:20:00,23.21,23.21,23.18,23.18,734100.0,23.21,23.21,23.18,23.18,734100.0
2017-08-18 15:30:00,23.19,23.2,23.16,23.19,1181355.0,23.19,23.2,23.16,23.19,1181355.0
2017-08-18 15:40:00,23.19,23.24,23.18,23.2,2048430.0,23.19,23.24,23.18,23.2,2048430.0
2017-08-18 15:50:00,23.2,23.21,23.16,23.17,3158190.0,23.2,23.21,23.16,23.17,3158190.0
2017-08-21 09:30:00,23.05,23.05,22.75,22.84,7059630.0,23.05,23.05,22.75,22.84,7059630.0
2017-08-21 09:40:00,22.84,22.88,22.59,22.66,5928000.0,22.84,22.88,22.59,22.66,5928000.0
2017-08-21 09:50:00,22.67,22.73,22.48,22.52,5684970.0,22.67,22.73,22.48,22.52,5684970.0
2017-08-21 10:00:00,22.52,22.52,22.2,22.33,8062260.0,22.52,22.52,22.2,22.33,8062260.0
2017-08-21 10:10:00,22.33,22.45,22.28,22.42,5188590.0,22.33,22.45,22.28,22.42,5188590.0
2017-08-21 10:20:00,22.42,22.44,22.31,22.39,2515005.0,22.42,22.44,22.31,22.39,2515005.0
2017-08-21 10:30:00,22.4,22.46,22.37,22.39,1909500.0,22.4,22.46,22.37,22.39,1909500.0
2017-08-21 10:40:00,22.39,22.52,22.37,22.49,2338605.0,22.39,22.52,22.37,22.49,2338605.0
2017-08-21 10:50:00,22.49,22.51,22.43,22.45,1514940.0,22.49,22.51,22.43,22.45,1514940.0
2017-08-21 11:00:00,22.45,22.47,22.38,22.42,1107285.0,22.45,22.47,22.38,22.42,1107285.0
2017-08-21 11:10:00,22.43,22.51,22.42,22.48,1323270.0,22.43,22.51,22.42,22.48,1323270.0
2017-08-21 11:20:00,22.48,22.48,22.42,22.43,912915.0,22.48,22.48,22.42,22.43,912915.0
2017-08-21 11:30:00,22.42,22.52,22.42,22.51,1515585.0,22.42,22.52,22.42,22.51,1515585.0
2017-08-21 11:40:00,22.51,22.55,22.48,22.53,1404345.0,22.51,22.55,22.48,22.53,1404345.0
2017-08-21 11:50:00,22.52,22.52,22.43,22.43,971760.0,22.52,22.52,22.43,22.43,971760.0
2017-08-21 12:00:00,22.43,22.48,22.3,22.31,1589955.0,22.43,22.48,22.3,22.31,1589955.0
2017-08-21 12:10:00,22.3,22.34,22.26,22.27,1626600.0,22.3,22.34,22.26,22.27,1626600.0
2017-08-21 12:20:00,22.27,22.37,22.26,22.33,1547865.0,22.27,22.37,22.26,22.33,1547865.0
2017-08-21 12:30:00,22.32,22.35,22.29,22.31,607545.0,22.32,22.35,22.29,22.31,607545.0
2017-08-21 12:40:00,22.31,22.31,22.24,22.26,645150.0,22.31,22.31,22.24,22.26,645150.0
2017-08-21 12:50:00,22.26,22.29,22.22,22.27,1288230.0,22.26,22.29,22.22,22.27,1288230.0
2017-08-21 13:00:00,22.27,22.28,22.22,22.24,1120485.0,22.27,22.28,22.22,22.24,1120485.0
2017-08-21 13:10:00,22.23,22.25,22.15,22.17,1707495.0,22.23,22.25,22.15,22.17,1707495.0
2017-08-21 13:20:00,22.18,22.21,22.12,22.12,1322250.0,22.18,22.21,22.12,22.12,1322250.0
2017-08-21 13:30:00,22.13,22.28,22.13,22.26,1406985.0,22.13,22.28,22.13,22.26,1406985.0
2017-08-21 13:40:00,22.26,22.31,22.24,22.31,1194840.0,22.26,22.31,22.24,22.31,1194840.0
2017-08-21 13:50:00,22.3,22.32,22.22,22.27,758820.0,22.3,22.32,22.22,22.27,758820.0
2017-08-21 14:00:00,22.27,22.31,22.25,22.3,718065.0,22.27,22.31,22.25,22.3,718065.0
2017-08-21 14:10:00,22.3,22.35,22.27,22.27,962235.0,22.3,22.35,22.27,22.27,962235.0
2017-08-21 14:20:00,22.27,22.29,22.24,22.27,639165.0,22.27,22.29,22.24,22.27,639165.0
2017-08-21 14:30:00,22.27,22.29,22.25,22.26,516480.0,22.27,22.29,22.25,22.26,516480.0
2017-08-21 14:40:00,22.26,22.32,22.25,22.3,555660.0,22.26,22.32,22.25,22.3,555660.0
2017-08-21 14:50:00,22.31,22.33,22.28,22.31,1212045.0,22.31,22.33,22.28,22.31,1212045.0
2017-08-21 15:00:00,22.32,22.33,22.29,22.32,874965.0,22.32,22.33,22.29,22.32,874965.0
2017-08-21 15:10:00,22.31,22.33,22.26,22.29,1282695.0,22.31,22.33,22.26,22.29,1282695.0
2017-08-21 15:20:00,22.29,22.34,22.29,22.33,1589265.0,22.29,22.34,22.29,22.33,1589265.0
2017-08-21 15:30:00,22.33,22.37,22.33,22.36,1737495.0,22.33,22.37,22.33,22.36,1737495.0
2017-08-21 15:40:00,22.36,22.48,22.34,22.48,2791455.0,22.36,22.48,22.34,22.48,2791455.0
2017-08-21 15:50:00,22.48,22.55,22.47,22.52,4325955.0,22.48,22.55,22.47,22.52,4325955.0
2017-08-22 09:30:00,22.74,22.8,22.66,22.76,4290990.0,22.74,22.8,22.66,22.76,4290990.0
2017-08-22 09:40:00,22.75,22.78,22.6,22.63,3518625.0,22.75,22.78,22.6,22.63,3518625.0
2017-08-22 09:50:00,22.63,22.71,22.59,22.61,2371200.0,22.63,22.71,22.59,22.61,2371200.0
2017-08-22 10:00:00,22.62,22.66,22.56,22.56,1199985.0,22.62,22.66,22.56,22.56,1199985.0
2017-08-22 10:10:00,22.56,22.67,22.55,22.65,3146055.0,22.56,22.67,22.55,22.65,3146055.0
2017-08-22 10:20:00,22.66,22.72,22.63,22.65,3156225.0,22.66,22.72,22.63,22.65,3156225.0
2017-08-22 10:30:00,22.63,22.67,22.49,22.56,2512095.0,22.63,22.67,22.49,22.56,2512095.0
2017-08-22 10:40:00,22.56,22.56,22.49,22.51,1344135.0,22.56,22.56,22.49,22.51,1344135.0
2017-08-22 10:50:00,22.51,22.59,22.5,22.58,1542255.0,22.51,22.59,22.5,22.58,1542255.0
2017-08-22 11:00:00,22.59,22.61,22.53,22.61,1087215.0,22.59,22.61,22.53,22.61,1087215.0
2017-08-22 11:10:00,22.61,22.66,22.59,22.62,1148385.0,22.61,22.66,22.59,22.62,1148385.0
2017-08-22 11:20:00,22.62,22.64,22.61,22.63,698040.0,22.62,22.64,22.61,22.63,698040.0
2017-08-22 11:30:00,22.63,22.71,22.62,22.71,1547565.0,22.63,22.71,22.62,22.71,1547565.0
2017-08-22 11:40:00,22.7,22.71,22.65,22.67,718635.0,22.7,22.71,22.65,22.67,718635.0
2017-08-22 11:50:00,22.67,22.68,22.64,22.66,681075.0,22.67,22.68,22.64,22.66,681075.0
2017-08-22 12:00:00,22.66,22.8,22.66,22.77,2376705.0,22.66,22.8,22.66,22.77,2376705.0
2017-08-22 12:10:00,22.77,22.82,22.76,22.78,1584030.0,22.77,22.82,22.76,22.78,1584030.0
2017-08-22 12:20:00,22.78,22.79,22.73,22.74,967035.0,22.78,22.79,22.73,22.74,967035.0
2017-08-22 12:30:00,22.74,22.78,22.74,22.76,339495.0,22.74,22.78,22.74,22.76,339495.0
2017-08-22 12:40:00,22.75,22.78,22.72,22.75,701520.0,22.75,22.78,22.72,22.75,701520.0
2017-08-22 12:50:00,22.75,22.79,22.74,22.78,468885.0,22.75,22.79,22.74,22.78,468885.0
2017-08-22 13:00:00,22.79,22.79,22.73,22.74,355320.0,22.79,22.79,22.73,22.74,355320.0
2017-08-22 13:10:00,22.74,22.75,22.65,22.67,1603260.0,22.74,22.75,22.65,22.67,1603260.0
2017-08-22 13:20:00,22.67,22.69,22.65,22.67,594705.0,22.67,22.69,22.65,22.67,594705.0
2017-08-22 13:30:00,22.67,22.67,22.63,22.64,733350.0,22.67,22.67,22.63,22.64,733350.0
2017-08-22 13:40:00,22.64,22.65,22.59,22.62,997875.0,22.64,22.65,22.59,22.62,997875.0
2017-08-22 13:50:00,22.63,22.65,22.57,22.59,945210.0,22.63,22.65,22.57,22.59,945210.0
2017-08-22 14:00:00,22.59,22.61,22.58,22.6,420195.0,22.59,22.61,22.58,22.6,420195.0
2017-08-22 14:10:00,22.59,22.67,22.59,22.66,557580.0,22.59,22.67,22.59,22.66,557580.0
2017-08-22 14:20:00,22.66,22.68,22.63,22.66,720120.0,22.66,22.68,22.63,22.66,720120.0
2017-08-22 14:30:00,22.66,22.68,22.66,22.68,719280.0,22.66,22.68,22.66,22.68,719280.0
2017-08-22 14:40:00,22.68,22.68,22.64,22.64,735060.0,22.68,22.68,22.64,22.64,735060.0
2017-08-22 14:50:00,22.64,22.66,22.62,22.63,495315.0,22.64,22.66,22.62,22.63,495315.0
2017-08-22 15:00:00,22.63,22.67,22.63,22.67,454740.0,22.63,22.67,22.63,22.67,454740.0
2017-08-22 15:10:00,22.67,22.73,22.66,22.71,1454160.0,22.67,22.73,22.66,22.71,1454160.0
2017-08-22 15:20:00,22.72,22.73,22.67,22.68,637920.0,22.72,22.73,22.67,22.68,637920.0
2017-08-22 15:30:00,22.69,22.72,22.68,22.71,700335.0,22.69,22.72,22.68,22.71,700335.0
2017-08-22 15:40:00,22.7,22.73,22.69,22.71,1328775.0,22.7,22.73,22.69,22.71,1328775.0
2017-08-22 15:50:00,22.72,22.76,22.71,22.75,2934495.0,22.72,22.76,22.71,22.75,2934495.0
2017-08-23 09:30:00,22.6,22.78,22.55,22.77,3396045.0,22.6,22.78,22.55,22.77,3396045.0
2017-08-23 09:40:00,22.76,22.93,22.71,22.88,3170730.0,22.76,22.93,22.71,22.88,3170730.0
2017-08-23 09:50:00,22.89,23.09,22.85,23.08,4294440.0,22.89,23.09,22.85,23.08,4294440.0
2017-08-23 10:00:00,23.09,23.1,22.9,22.92,2175285.0,23.09,23.1,22.9,22.92,2175285.0
2017-08-23 10:10:00,22.93,23.08,22.92,23.05,1685355.0,22.93,23.08,22.92,23.05,1685355.0
2017-08-23 10:20:00,23.05,23.05,22.97,23.0,961110.0,23.05,23.05,22.97,23.0,961110.0
2017-08-23 10:30:00,23.0,23.01,22.93,23.0,867825.0,23.0,23.01,22.93,23.0,867825.0
2017-08-23 10:40:00,23.0,23.06,22.97,23.05,1550415.0,23.0,23.06,22.97,23.05,1550415.0
2017-08-23 10:50:00,23.05,23.06,22.94,22.96,1070955.0,23.05,23.06,22.94,22.96,1070955.0
2017-08-23 11:00:00,22.95,23.03,22.94,22.99,490155.0,22.95,23.03,22.94,22.99,490155.0
2017-08-23 11:10:00,22.99,23.06,22.93,23.05,825795.0,22.99,23.06,22.93,23.05,825795.0
2017-08-23 11:20:00,23.05,23.09,23.01,23.05,1018170.0,23.05,23.09,23.01,23.05,1018170.0
2017-08-23 11:30:00,23.04,23.15,23.04,23.13,1471005.0,23.04,23.15,23.04,23.13,1471005.0
2017-08-23 11:40:00,23.14,23.18,23.11,23.17,1362210.0,23.14,23.18,23.11,23.17,1362210.0
2017-08-23 11:50:00,23.16,23.24,23.16,23.19,2026140.0,23.16,23.24,23.16,23.19,2026140.0
2017-08-23 12:00:00,23.2,23.24,23.18,23.2,2204355.0,23.2,23.24,23.18,23.2,2204355.0
2017-08-23 12:10:00,23.2,23.31,23.19,23.3,1863795.0,23.2,23.31,23.19,23.3,1863795.0
2017-08-23 12:20:00,23.31,23.32,23.24,23.25,1505025.0,23.31,23.32,23.24,23.25,1505025.0
2017-08-23 12:30:00,23.25,23.27,23.19,23.24,1075590.0,23.25,23.27,23.19,23.24,1075590.0
2017-08-23 12:40:00,23.25,23.27,23.17,23.19,1165050.0,23.25,23.27,23.17,23.19,1165050.0
2017-08-23 12:50:00,23.2,23.25,23.2,23.24,553320.0,23.2,23.25,23.2,23.24,553320.0
2017-08-23 13:00:00,23.24,23.24,23.17,23.19,616365.0,23.24,23.24,23.17,23.19,616365.0
2017-08-23 13:10:00,23.18,23.21,23.1,23.16,1110585.0,23.18,23.21,23.1,23.16,1110585.0
2017-08-23 13:20:00,23.16,23.19,23.14,23.17,489030.0,23.16,23.19,23.14,23.17,489030.0
2017-08-23 13:30:00,23.17,23.2,23.15,23.18,569985.0,23.17,23.2,23.15,23.18,569985.0
2017-08-23 13:40:00,23.18,23.21,23.16,23.18,572175.0,23.18,23.21,23.16,23.18,572175.0
2017-08-23 13:50:00,23.18,23.23,23.13,23.23,850140.0,23.18,23.23,23.13,23.23,850140.0
2017-08-23 14:00:00,23.22,23.28,23.22,23.26,1357950.0,23.22,23.28,23.22,23.26,1357950.0
2017-08-23 14:10:00,23.27,23.35,23.27,23.32,2016165.0,23.27,23.35,23.27,23.32,2016165.0
2017-08-23 14:20:00,23.32,23.32,23.25,23.27,735255.0,23.32,23.32,23.25,23.27,735255.0
2017-08-23 14:30:00,23.26,23.34,23.26,23.3,583080.0,23.26,23.34,23.26,23.3,583080.0
2017-08-23 14:40:00,23.3,23.34,23.29,23.3,807615.0,23.3,23.34,23.29,23.3,807615.0
2017-08-23 14:50:00,23.3,23.35,23.29,23.34,575775.0,23.3,23.35,23.29,23.34,575775.0
2017-08-23 15:00:00,23.34,23.36,23.3,23.32,593640.0,23.34,23.36,23.3,23.32,593640.0
2017-08-23 15:10:00,23.31,23.43,23.3,23.4,1705080.0,23.31,23.43,23.3,23.4,1705080.0
2017-08-23 15:20:00,23.4,23.43,23.38,23.39,938715.0,23.4,23.43,23.38,23.39,938715.0
2017-08-23 15:30:00,23.39,23.54,23.39,23.53,3084420.0,23.39,23.54,23.39,23.53,3084420.0
2017-08-23 15:40:00,23.53,23.57,23.5,23.52,2574855.0,23.53,23.57,23.5,23.52,2574855.0
2017-08-23 15:50:00,23.52,23.55,23.48,23.52,4242120.0,23.52,23.55,23.48,23.52,4242120.0
2017-08-24 09:30:00,23.5,23.78,23.5,23.65,5131560.0,23.5,23.78,23.5,23.65,5131560.0
2017-08-24 09:40:00,23.66,23.68,23.45,23.48,3248685.0,23.66,23.68,23.45,23.48,3248685.0
2017-08-24 09:50:00,23.46,23.51,23.32,23.37,2468400.0,23.46,23.51,23.32,23.37,2468400.0
2017-08-24 10:00:00,23.38,23.59,23.38,23.49,2511810.0,23.38,23.59,23.38,23.49,2511810.0
2017-08-24 10:10:00,23.48,23.53,23.4,23.47,1833825.0,23.48,23.53,23.4,23.47,1833825.0
2017-08-24 10:20:00,23.49,23.58,23.44,23.53,1522965.0,23.49,23.58,23.44,23.53,1522965.0
2017-08-24 10:30:00,23.53,23.64,23.53,23.6,1812795.0,23.53,23.64,23.53,23.6,1812795.0
2017-08-24 10:40:00,23.61,23.62,23.53,23.55,1368255.0,23.61,23.62,23.53,23.55,1368255.0
2017-08-24 10:50:00,23.56,23.62,23.51,23.52,1240890.0,23.56,23.62,23.51,23.52,1240890.0
2017-08-24 11:00:00,23.52,23.53,23.47,23.52,758475.0,23.52,23.53,23.47,23.52,758475.0
2017-08-24 11:10:00,23.52,23.56,23.37,23.44,1475550.0,23.52,23.56,23.37,23.44,1475550.0
2017-08-24 11:20:00,23.44,23.53,23.38,23.44,926295.0,23.44,23.53,23.38,23.44,926295.0
2017-08-24 11:30:00,23.43,23.48,23.36,23.44,1355055.0,23.43,23.48,23.36,23.44,1355055.0
2017-08-24 11:40:00,23.46,23.52,23.43,23.5,860265.0,23.46,23.52,23.43,23.5,860265.0
2017-08-24 11:50:00,23.49,23.52,23.44,23.51,586950.0,23.49,23.52,23.44,23.51,586950.0
2017-08-24 12:00:00,23.51,23.54,23.47,23.51,613980.0,23.51,23.54,23.47,23.51,613980.0
2017-08-24 12:10:00,23.5,23.59,23.5,23.56,1003110.0,23.5,23.59,23.5,23.56,1003110.0
2017-08-24 12:20:00,23.56,23.58,23.51,23.52,477135.0,23.56,23.58,23.51,23.52,477135.0
2017-08-24 12:30:00,23.53,23.57,23.51,23.54,495210.0,23.53,23.57,23.51,23.54,495210.0
2017-08-24 12:40:00,23.52,23.55,23.5,23.53,602445.0,23.52,23.55,23.5,23.53,602445.0
2017-08-24 12:50:00,23.53,23.59,23.53,23.57,674430.0,23.53,23.59,23.53,23.57,674430.0
2017-08-24 13:00:00,23.56,23.59,23.54,23.55,362985.0,23.56,23.59,23.54,23.55,362985.0
2017-08-24 13:10:00,23.55,23.63,23.54,23.61,1327335.0,23.55,23.63,23.54,23.61,1327335.0
2017-08-24 13:20:00,23.6,23.64,23.6,23.61,907440.0,23.6,23.64,23.6,23.61,907440.0
2017-08-24 13:30:00,23.61,23.62,23.51,23.55,1247100.0,23.61,23.62,23.51,23.55,1247100.0
2017-08-24 13:40:00,23.55,23.58,23.53,23.56,676695.0,23.55,23.58,23.53,23.56,676695.0
2017-08-24 13:50:00,23.56,23.6,23.56,23.59,563415.0,23.56,23.6,23.56,23.59,563415.0
2017-08-24 14:00:00,23.6,23.62,23.53,23.57,786315.0,23.6,23.62,23.53,23.57,786315.0
2017-08-24 14:10:00,23.55,23.58,23.5,23.57,669705.0,23.55,23.58,23.5,23.57,669705.0
2017-08-24 14:20:00,23.57,23.6,23.56,23.58,453960.0,23.57,23.6,23.56,23.58,453960.0
2017-08-24 14:30:00,23.58,23.69,23.57,23.66,1749000.0,23.58,23.69,23.57,23.66,1749000.0
2017-08-24 14:40:00,23.64,23.66,23.63,23.65,634845.0,23.64,23.66,23.63,23.65,634845.0
2017-08-24 14:50:00,23.64,23.71,23.64,23.69,1011465.0,23.64,23.71,23.64,23.69,1011465.0
2017-08-24 15:00:00,23.69,23.7,23.64,23.65,877935.0,23.69,23.7,23.64,23.65,877935.0
2017-08-24 15:10:00,23.66,23.71,23.64,23.7,810360.0,23.66,23.71,23.64,23.7,810360.0
2017-08-24 15:20:00,23.69,23.75,23.68,23.72,1270440.0,23.69,23.75,23.68,23.72,1270440.0
2017-08-24 15:30:00,23.71,23.74,23.57,23.67,2867145.0,23.71,23.74,23.57,23.67,2867145.0
2017-08-24 15:40:00,23.67,23.68,23.58,23.58,1586865.0,23.67,23.68,23.58,23.58,1586865.0
2017-08-24 15:50:00,23.58,23.6,23.52,23.53,2883945.0,23.58,23.6,23.52,23.53,2883945.0
2017-08-25 09:30:00,23.62,23.7,23.56,23.6,2648790.0,23.62,23.7,23.56,23.6,2648790.0
2017-08-25 09:40:00,23.6,23.71,23.54,23.57,2205645.0,23.6,23.71,23.54,23.57,2205645.0
2017-08-25 09:50:00,23.57,23.66,23.54,23.61,1324800.0,23.57,23.66,23.54,23.61,1324800.0
2017-08-25 10:00:00,23.6,23.7,23.6,23.65,1452225.0,23.6,23.7,23.6,23.65,1452225.0
2017-08-25 10:10:00,23.66,23.66,23.57,23.62,1145145.0,23.66,23.66,23.57,23.62,1145145.0
2017-08-25 10:20:00,23.63,23.64,23.57,23.62,1021725.0,23.63,23.64,23.57,23.62,1021725.0
2017-08-25 10:30:00,23.61,23.63,23.57,23.61,685035.0,23.61,23.63,23.57,23.61,685035.0
2017-08-25 10:40:00,23.6,23.61,23.42,23.46,1767990.0,23.6,23.61,23.42,23.46,1767990.0
2017-08-25 10:50:00,23.48,23.52,23.43,23.48,1179210.0,23.48,23.52,23.43,23.48,1179210.0
2017-08-25 11:00:00,23.47,23.48,23.35,23.43,1982640.0,23.47,23.48,23.35,23.43,1982640.0
2017-08-25 11:10:00,23.43,23.44,23.34,23.41,1897200.0,23.43,23.44,23.34,23.41,1897200.0
2017-08-25 11:20:00,23.41,23.43,23.37,23.38,512355.0,23.41,23.43,23.37,23.38,512355.0
2017-08-25 11:30:00,23.37,23.4,23.32,23.35,1526220.0,23.37,23.4,23.32,23.35,1526220.0
2017-08-25 11:40:00,23.36,23.43,23.35,23.42,897060.0,23.36,23.43,23.35,23.42,897060.0
2017-08-25 11:50:00,23.42,23.42,23.37,23.4,1046025.0,23.42,23.42,23.37,23.4,1046025.0
2017-08-25 12:00:00,23.39,23.39,23.35,23.36,409815.0,23.39,23.39,23.35,23.36,409815.0
2017-08-25 12:10:00,23.36,23.39,23.35,23.36,510180.0,23.36,23.39,23.35,23.36,510180.0
2017-08-25 12:20:00,23.35,23.38,23.32,23.37,599160.0,23.35,23.38,23.32,23.37,599160.0
2017-08-25 12:30:00,23.38,23.38,23.33,23.35,328755.0,23.38,23.38,23.33,23.35,328755.0
2017-08-25 12:40:00,23.34,23.35,23.21,23.21,1187370.0,23.34,23.35,23.21,23.21,1187370.0
2017-08-25 12:50:00,23.21,23.27,23.21,23.23,804045.0,23.21,23.27,23.21,23.23,804045.0
2017-08-25 13:00:00,23.23,23.3,23.21,23.3,970785.0,23.23,23.3,23.21,23.3,970785.0
2017-08-25 13:10:00,23.3,23.33,23.28,23.3,513705.0,23.3,23.33,23.28,23.3,513705.0
2017-08-25 13:20:00,23.3,23.3,23.26,23.27,417525.0,23.3,23.3,23.26,23.27,417525.0
2017-08-25 13:30:00,23.27,23.28,23.22,23.22,658815.0,23.27,23.28,23.22,23.22,658815.0
2017-08-25 13:40:00,23.22,23.27,23.22,23.23,679860.0,23.22,23.27,23.22,23.23,679860.0
2017-08-25 13:50:00,23.22,23.22,23.15,23.17,1435305.0,23.22,23.22,23.15,23.17,1435305.0
2017-08-25 14:00:00,23.17,23.25,23.17,23.23,644655.0,23.17,23.25,23.17,23.23,644655.0
2017-08-25 14:10:00,23.24,23.29,23.23,23.27,1164570.0,23.24,23.29,23.23,23.27,1164570.0
2017-08-25 14:20:00,23.27,23.29,23.25,23.26,699330.0,23.27,23.29,23.25,23.26,699330.0
2017-08-25 14:30:00,23.26,23.28,23.24,23.26,261675.0,23.26,23.28,23.24,23.26,261675.0
2017-08-25 14:40:00,23.26,23.26,23.2,23.23,462660.0,23.26,23.26,23.2,23.23,462660.0
2017-08-25 14:50:00,23.23,23.23,23.21,23.22,240270.0,23.23,23.23,23.21,23.22,240270.0
2017-08-25 15:00:00,23.23,23.28,23.21,23.26,633510.0,23.23,23.28,23.21,23.26,633510.0
2017-08-25 15:10:00,23.26,23.34,23.25,23.33,1064580.0,23.26,23.34,23.25,23.33,1064580.0
2017-08-25 15:20:00,23.34,23.36,23.31,23.32,1290300.0,23.34,23.36,23.31,23.32,1290300.0
2017-08-25 15:30:00,23.32,23.32,23.25,23.27,649125.0,23.32,23.32,23.25,23.27,649125.0
2017-08-25 15:40:00,23.27,23.32,23.24,23.27,1031355.0,23.27,23.32,23.24,23.27,1031355.0
2017-08-25 15:50:00,23.27,23.3,23.2,23.2,2932725.0,23.27,23.3,23.2,23.2,2932725.0
2017-08-28 09:30:00,23.15,23.16,22.78,22.85,4400490.0,23.15,23.16,22.78,22.85,4400490.0
2017-08-28 09:40:00,22.85,22.9,22.7,22.73,3587310.0,22.85,22.9,22.7,22.73,3587310.0
2017-08-28 09:50:00,22.71,22.79,22.65,22.78,2946555.0,22.71,22.79,22.65,22.78,2946555.0
2017-08-28 10:00:00,22.77,22.91,22.76,22.85,2202090.0,22.77,22.91,22.76,22.85,2202090.0
2017-08-28 10:10:00,22.84,22.9,22.78,22.8,1508610.0,22.84,22.9,22.78,22.8,1508610.0
2017-08-28 10:20:00,22.8,22.86,22.74,22.81,1204650.0,22.8,22.86,22.74,22.81,1204650.0
2017-08-28 10:30:00,22.82,22.9,22.77,22.87,1539765.0,22.82,22.9,22.77,22.87,1539765.0
2017-08-28 10:40:00,22.87,22.91,22.84,22.9,1074060.0,22.87,22.91,22.84,22.9,1074060.0
2017-08-28 10:50:00,22.9,22.95,22.85,22.88,1375860.0,22.9,22.95,22.85,22.88,1375860.0
2017-08-28 11:00:00,22.88,22.92,22.87,22.88,652335.0,22.88,22.92,22.87,22.88,652335.0
2017-08-28 11:10:00,22.89,22.93,22.87,22.89,666600.0,22.89,22.93,22.87,22.89,666600.0
2017-08-28 11:20:00,22.89,22.98,22.87,22.97,843105.0,22.89,22.98,22.87,22.97,843105.0
2017-08-28 11:30:00,22.97,22.98,22.9,22.98,868395.0,22.97,22.98,22.9,22.98,868395.0
2017-08-28 11:40:00,22.97,23.1,22.96,23.09,1499355.0,22.97,23.1,22.96,23.09,1499355.0
2017-08-28 11:50:00,23.09,23.1,23.05,23.07,869340.0,23.09,23.1,23.05,23.07,869340.0
2017-08-28 12:00:00,23.07,23.12,23.04,23.05,1132395.0,23.07,23.12,23.04,23.05,1132395.0
2017-08-28 12:10:00,23.04,23.09,23.01,23.03,597915.0,23.04,23.09,23.01,23.03,597915.0
2017-08-28 12:20:00,23.02,23.04,22.92,22.94,887625.0,23.02,23.04,22.92,22.94,887625.0
2017-08-28 12:30:00,22.95,22.98,22.94,22.96,605865.0,22.95,22.98,22.94,22.96,605865.0
2017-08-28 12:40:00,22.97,22.98,22.92,22.95,669165.0,22.97,22.98,22.92,22.95,669165.0
2017-08-28 12:50:00,22.95,22.97,22.92,22.96,388650.0,22.95,22.97,22.92,22.96,388650.0
2017-08-28 13:00:00,22.95,23.02,22.95,23.01,486465.0,22.95,23.02,22.95,23.01,486465.0
2017-08-28 13:10:00,23.01,23.02,22.96,23.0,392745.0,23.01,23.02,22.96,23.0,392745.0
2017-08-28 13:20:00,23.0,23.01,22.97,23.0,611580.0,23.0,23.01,22.97,23.0,611580.0
2017-08-28 13:30:00,23.0,23.03,22.98,23.03,828795.0,23.0,23.03,22.98,23.03,828795.0
2017-08-28 13:40:00,23.03,23.06,23.01,23.04,536325.0,23.03,23.06,23.01,23.04,536325.0
2017-08-28 13:50:00,23.04,23.08,23.0,23.07,812235.0,23.04,23.08,23.0,23.07,812235.0
2017-08-28 14:00:00,23.06,23.06,23.02,23.04,350415.0,23.06,23.06,23.02,23.04,350415.0
2017-08-28 14:10:00,23.04,23.04,22.99,22.99,468000.0,23.04,23.04,22.99,22.99,468000.0
2017-08-28 14:20:00,22.99,23.02,22.96,22.97,479220.0,22.99,23.02,22.96,22.97,479220.0
2017-08-28 14:30:00,22.96,23.01,22.94,23.0,616785.0,22.96,23.01,22.94,23.0,616785.0
2017-08-28 14:40:00,23.0,23.01,22.97,23.0,357525.0,23.0,23.01,22.97,23.0,357525.0
2017-08-28 14:50:00,23.01,23.01,22.97,22.97,366975.0,23.01,23.01,22.97,22.97,366975.0
2017-08-28 15:00:00,22.99,23.01,22.95,22.96,497085.0,22.99,23.01,22.95,22.96,497085.0
2017-08-28 15:10:00,22.96,22.98,22.91,22.94,820020.0,22.96,22.98,22.91,22.94,820020.0
2017-08-28 15:20:00,22.93,22.99,22.93,22.98,820380.0,22.93,22.99,22.93,22.98,820380.0
2017-08-28 15:30:00,22.98,23.05,22.97,23.03,1156500.0,22.98,23.05,22.97,23.03,1156500.0
2017-08-28 15:40:00,23.03,23.07,23.02,23.03,1271175.0,23.03,23.07,23.02,23.03,1271175.0
2017-08-28 15:50:00,23.04,23.07,23.03,23.04,1653390.0,23.04,23.07,23.03,23.04,1653390.0
2017-08-29 09:30:00,22.63,22.84,22.58,22.73,5548605.0,22.63,22.84,22.58,22.73,5548605.0
2017-08-29 09:40:00,22.74,22.83,22.69,22.79,2472660.0,22.74,22.83,22.69,22.79,2472660.0
2017-08-29 09:50:00,22.78,22.8,22.72,22.79,1924170.0,22.78,22.8,22.72,22.79,1924170.0
2017-08-29 10:00:00,22.79,22.81,22.65,22.7,2164260.0,22.79,22.81,22.65,22.7,2164260.0
2017-08-29 10:10:00,22.69,22.76,22.66,22.72,1773525.0,22.69,22.76,22.66,22.72,1773525.0
2017-08-29 10:20:00,22.72,22.78,22.7,22.76,1167435.0,22.72,22.78,22.7,22.76,1167435.0
2017-08-29 10:30:00,22.76,22.78,22.71,22.74,1152495.0,22.76,22.78,22.71,22.74,1152495.0
2017-08-29 10:40:00,22.73,22.86,22.73,22.81,1645890.0,22.73,22.86,22.73,22.81,1645890.0
2017-08-29 10:50:00,22.81,22.86,22.8,22.84,1237185.0,22.81,22.86,22.8,22.84,1237185.0
2017-08-29 11:00:00,22.83,22.84,22.78,22.82,975345.0,22.83,22.84,22.78,22.82,975345.0
2017-08-29 11:10:00,22.83,22.89,22.82,22.89,1233720.0,22.83,22.89,22.82,22.89,1233720.0
2017-08-29 11:20:00,22.89,22.91,22.85,22.87,1134285.0,22.89,22.91,22.85,22.87,1134285.0
2017-08-29 11:30:00,22.87,22.97,22.87,22.94,932535.0,22.87,22.97,22.87,22.94,932535.0
2017-08-29 11:40:00,22.94,23.01,22.93,22.96,1313295.0,22.94,23.01,22.93,22.96,1313295.0
2017-08-29 11:50:00,22.97,23.0,22.91,22.97,1044900.0,22.97,23.0,22.91,22.97,1044900.0
2017-08-29 12:00:00,22.98,22.99,22.94,22.98,371490.0,22.98,22.99,22.94,22.98,371490.0
2017-08-29 12:10:00,22.98,23.1,22.98,23.06,1704480.0,22.98,23.1,22.98,23.06,1704480.0
2017-08-29 12:20:00,23.06,23.13,23.05,23.1,639225.0,23.06,23.13,23.05,23.1,639225.0
2017-08-29 12:30:00,23.11,23.14,23.07,23.13,984540.0,23.11,23.14,23.07,23.13,984540.0
2017-08-29 12:40:00,23.14,23.21,23.14,23.21,1015380.0,23.14,23.21,23.14,23.21,1015380.0
2017-08-29 12:50:00,23.21,23.27,23.18,23.23,987480.0,23.21,23.27,23.18,23.23,987480.0
2017-08-29 13:00:00,23.24,23.26,23.19,23.21,870810.0,23.24,23.26,23.19,23.21,870810.0
2017-08-29 13:10:00,23.21,23.23,23.15,23.17,704985.0,23.21,23.23,23.15,23.17,704985.0
2017-08-29 13:20:00,23.17,23.2,23.14,23.19,579090.0,23.17,23.2,23.14,23.19,579090.0
2017-08-29 13:30:00,23.19,23.19,23.12,23.16,643275.0,23.19,23.19,23.12,23.16,643275.0
2017-08-29 13:40:00,23.16,23.22,23.15,23.2,766710.0,23.16,23.22,23.15,23.2,766710.0
2017-08-29 13:50:00,23.2,23.22,23.18,23.22,573675.0,23.2,23.22,23.18,23.22,573675.0
2017-08-29 14:00:00,23.21,23.23,23.19,23.22,454650.0,23.21,23.23,23.19,23.22,454650.0
2017-08-29 14:10:00,23.22,23.23,23.19,23.19,518820.0,23.22,23.23,23.19,23.19,518820.0
2017-08-29 14:20:00,23.2,23.21,23.18,23.18,638760.0,23.2,23.21,23.18,23.18,638760.0
2017-08-29 14:30:00,23.17,23.19,23.12,23.15,606420.0,23.17,23.19,23.12,23.15,606420.0
2017-08-29 14:40:00,23.16,23.2,23.13,23.14,722520.0,23.16,23.2,23.13,23.14,722520.0
2017-08-29 14:50:00,23.15,23.2,23.14,23.18,500805.0,23.15,23.2,23.14,23.18,500805.0
2017-08-29 15:00:00,23.18,23.22,23.16,23.22,558690.0,23.18,23.22,23.16,23.22,558690.0
2017-08-29 15:10:00,23.22,23.24,23.2,23.22,714975.0,23.22,23.24,23.2,23.22,714975.0
2017-08-29 15:20:00,23.21,23.24,23.2,23.24,363450.0,23.21,23.24,23.2,23.24,363450.0
2017-08-29 15:30:00,23.23,23.24,23.1,23.12,1472280.0,23.23,23.24,23.1,23.12,1472280.0
2017-08-29 15:40:00,23.12,23.16,23.1,23.12,998610.0,23.12,23.16,23.1,23.12,998610.0
2017-08-29 15:50:00,23.12,23.17,23.11,23.15,2072685.0,23.12,23.17,23.11,23.15,2072685.0
2017-08-30 09:30:00,23.3,23.32,23.13,23.29,4160835.0,23.3,23.32,23.13,23.29,4160835.0
2017-08-30 09:40:00,23.29,23.44,23.27,23.31,2715285.0,23.29,23.44,23.27,23.31,2715285.0
2017-08-30 09:50:00,23.32,23.39,23.27,23.37,1612890.0,23.32,23.39,23.27,23.37,1612890.0
2017-08-30 10:00:00,23.38,23.39,23.29,23.34,921195.0,23.38,23.39,23.29,23.34,921195.0
2017-08-30 10:10:00,23.34,23.36,23.27,23.32,828825.0,23.34,23.36,23.27,23.32,828825.0
2017-08-30 10:20:00,23.32,23.33,23.26,23.3,931740.0,23.32,23.33,23.26,23.3,931740.0
2017-08-30 10:30:00,23.28,23.32,23.18,23.2,1068525.0,23.28,23.32,23.18,23.2,1068525.0
2017-08-30 10:40:00,23.21,23.28,23.18,23.25,723240.0,23.21,23.28,23.18,23.25,723240.0
2017-08-30 10:50:00,23.24,23.25,23.17,23.2,694890.0,23.24,23.25,23.17,23.2,694890.0
2017-08-30 11:00:00,23.21,23.23,23.19,23.22,461955.0,23.21,23.23,23.19,23.22,461955.0
2017-08-30 11:10:00,23.21,23.21,23.18,23.19,556650.0,23.21,23.21,23.18,23.19,556650.0
2017-08-30 11:20:00,23.2,23.26,23.2,23.2,865905.0,23.2,23.26,23.2,23.2,865905.0
2017-08-30 11:30:00,23.21,23.26,23.21,23.26,389760.0,23.21,23.26,23.21,23.26,389760.0
2017-08-30 11:40:00,23.25,23.27,23.2,23.21,596490.0,23.25,23.27,23.2,23.21,596490.0
2017-08-30 11:50:00,23.21,23.22,23.19,23.21,519855.0,23.21,23.22,23.19,23.21,519855.0
2017-08-30 12:00:00,23.2,23.25,23.18,23.24,514065.0,23.2,23.25,23.18,23.24,514065.0
2017-08-30 12:10:00,23.24,23.24,23.21,23.24,223725.0,23.24,23.24,23.21,23.24,223725.0
2017-08-30 12:20:00,23.23,23.25,23.21,23.22,351420.0,23.23,23.25,23.21,23.22,351420.0
2017-08-30 12:30:00,23.23,23.25,23.21,23.24,436500.0,23.23,23.25,23.21,23.24,436500.0
2017-08-30 12:40:00,23.25,23.35,23.24,23.34,1175370.0,23.25,23.35,23.24,23.34,1175370.0
2017-08-30 12:50:00,23.33,23.36,23.29,23.35,708330.0,23.33,23.36,23.29,23.35,708330.0
2017-08-30 13:00:00,23.36,23.39,23.34,23.38,615075.0,23.36,23.39,23.34,23.38,615075.0
2017-08-30 13:10:00,23.38,23.46,23.38,23.44,1718160.0,23.38,23.46,23.38,23.44,1718160.0
2017-08-30 13:20:00,23.44,23.54,23.43,23.53,1465545.0,23.44,23.54,23.43,23.53,1465545.0
2017-08-30 13:30:00,23.53,23.53,23.45,23.47,1140000.0,23.53,23.53,23.45,23.47,1140000.0
2017-08-30 13:40:00,23.47,23.5,23.45,23.48,599610.0,23.47,23.5,23.45,23.48,599610.0
2017-08-30 13:50:00,23.47,23.48,23.45,23.45,344475.0,23.47,23.48,23.45,23.45,344475.0
2017-08-30 14:00:00,23.46,23.5,23.43,23.49,569400.0,23.46,23.5,23.43,23.49,569400.0
2017-08-30 14:10:00,23.49,23.5,23.47,23.47,330450.0,23.49,23.5,23.47,23.47,330450.0
2017-08-30 14:20:00,23.48,23.51,23.47,23.48,496740.0,23.48,23.51,23.47,23.48,496740.0
2017-08-30 14:30:00,23.48,23.49,23.47,23.48,471165.0,23.48,23.49,23.47,23.48,471165.0
2017-08-30 14:40:00,23.49,23.49,23.42,23.45,772755.0,23.49,23.49,23.42,23.45,772755.0
2017-08-30 14:50:00,23.47,23.47,23.42,23.46,442695.0,23.47,23.47,23.42,23.46,442695.0
2017-08-30 15:00:00,23.47,23.49,23.45,23.47,363450.0,23.47,23.49,23.45,23.47,363450.0
2017-08-30 15:10:00,23.48,23.51,23.47,23.49,780315.0,23.48,23.51,23.47,23.49,780315.0
2017-08-30 15:20:00,23.49,23.54,23.48,23.52,1978830.0,23.49,23.54,23.48,23.52,1978830.0
2017-08-30 15:30:00,23.51,23.55,23.5,23.53,1395720.0,23.51,23.55,23.5,23.53,1395720.0
2017-08-30 15:40:00,23.52,23.53,23.48,23.49,1484565.0,23.52,23.53,23.48,23.49,1484565.0
2017-08-30 15:50:00,23.5,23.56,23.5,23.54,2557560.0,23.5,23.56,23.5,23.54,2557560.0
2017-08-31 09:30:00,23.57,23.82,23.52,23.79,4998450.0,23.57,23.82,23.52,23.79,4998450.0
2017-08-31 09:40:00,23.79,23.8,23.7,23.78,2625225.0,23.79,23.8,23.7,23.78,2625225.0
2017-08-31 09:50:00,23.77,23.79,23.69,23.73,1580025.0,23.77,23.79,23.69,23.73,1580025.0
2017-08-31 10:00:00,23.73,23.79,23.7,23.71,1705710.0,23.73,23.79,23.7,23.71,1705710.0
2017-08-31 10:10:00,23.71,23.78,23.69,23.74,1409070.0,23.71,23.78,23.69,23.74,1409070.0
2017-08-31 10:20:00,23.74,23.87,23.73,23.82,2477805.0,23.74,23.87,23.73,23.82,2477805.0
2017-08-31 10:30:00,23.82,23.85,23.76,23.82,1715445.0,23.82,23.85,23.76,23.82,1715445.0
2017-08-31 10:40:00,23.83,23.9,23.79,23.83,1774395.0,23.83,23.9,23.79,23.83,1774395.0
2017-08-31 10:50:00,23.83,23.88,23.75,23.76,1626300.0,23.83,23.88,23.75,23.76,1626300.0
2017-08-31 11:00:00,23.76,23.78,23.68,23.77,1799385.0,23.76,23.78,23.68,23.77,1799385.0
2017-08-31 11:10:00,23.76,23.79,23.7,23.72,854865.0,23.76,23.79,23.7,23.72,854865.0
2017-08-31 11:20:00,23.73,23.76,23.7,23.72,1158525.0,23.73,23.76,23.7,23.72,1158525.0
2017-08-31 11:30:00,23.73,23.73,23.66,23.73,1484895.0,23.73,23.73,23.66,23.73,1484895.0
2017-08-31 11:40:00,23.72,23.74,23.69,23.7,750540.0,23.72,23.74,23.69,23.7,750540.0
2017-08-31 11:50:00,23.69,23.71,23.63,23.66,1551945.0,23.69,23.71,23.63,23.66,1551945.0
2017-08-31 12:00:00,23.66,23.71,23.66,23.69,725385.0,23.66,23.71,23.66,23.69,725385.0
2017-08-31 12:10:00,23.69,23.75,23.69,23.72,985875.0,23.69,23.75,23.69,23.72,985875.0
2017-08-31 12:20:00,23.72,23.75,23.72,23.74,408885.0,23.72,23.75,23.72,23.74,408885.0
2017-08-31 12:30:00,23.74,23.75,23.71,23.75,585735.0,23.74,23.75,23.71,23.75,585735.0
2017-08-31 12:40:00,23.74,23.82,23.73,23.78,1004985.0,23.74,23.82,23.73,23.78,1004985.0
2017-08-31 12:50:00,23.78,23.8,23.76,23.78,557505.0,23.78,23.8,23.76,23.78,557505.0
2017-08-31 13:00:00,23.78,23.8,23.76,23.8,563595.0,23.78,23.8,23.76,23.8,563595.0
2017-08-31 13:10:00,23.8,23.82,23.74,23.76,609990.0,23.8,23.82,23.74,23.76,609990.0
2017-08-31 13:20:00,23.76,23.78,23.73,23.74,535920.0,23.76,23.78,23.73,23.74,535920.0
2017-08-31 13:30:00,23.74,23.75,23.72,23.73,279345.0,23.74,23.75,23.72,23.73,279345.0
2017-08-31 13:40:00,23.73,23.74,23.69,23.7,404100.0,23.73,23.74,23.69,23.7,404100.0
2017-08-31 13:50:00,23.7,23.74,23.69,23.73,444420.0,23.7,23.74,23.69,23.73,444420.0
2017-08-31 14:00:00,23.74,23.75,23.72,23.72,465780.0,23.74,23.75,23.72,23.72,465780.0
2017-08-31 14:10:00,23.72,23.77,23.71,23.76,674520.0,23.72,23.77,23.71,23.76,674520.0
2017-08-31 14:20:00,23.75,23.78,23.72,23.77,598170.0,23.75,23.78,23.72,23.77,598170.0
2017-08-31 14:30:00,23.77,23.82,23.77,23.82,1092150.0,23.77,23.82,23.77,23.82,1092150.0
2017-08-31 14:40:00,23.82,23.82,23.78,23.79,978345.0,23.82,23.82,23.78,23.79,978345.0
2017-08-31 14:50:00,23.79,23.81,23.77,23.77,680730.0,23.79,23.81,23.77,23.77,680730.0
2017-08-31 15:00:00,23.77,23.78,23.76,23.78,456150.0,23.77,23.78,23.76,23.78,456150.0
2017-08-31 15:10:00,23.77,23.78,23.75,23.77,389940.0,23.77,23.78,23.75,23.77,389940.0
2017-08-31 15:20:00,23.77,23.78,23.76,23.76,435315.0,23.77,23.78,23.76,23.76,435315.0
2017-08-31 15:30:00,23.76,23.81,23.76,23.76,1006230.0,23.76,23.81,23.76,23.76,1006230.0
2017-08-31 15:40:00,23.76,23.76,23.72,23.72,1481910.0,23.76,23.76,23.72,23.72,1481910.0
2017-08-31 15:50:00,23.72,23.75,23.69,23.73,2176830.0,23.72,23.75,23.69,23.73,2176830.0
2017-09-01 09:30:00,23.74,23.8,23.58,23.78,3323730.0,23.74,23.8,23.58,23.78,3323730.0
2017-09-01 09:40:00,23.78,23.84,23.73,23.81,1851120.0,23.78,23.84,23.73,23.81,1851120.0
2017-09-01 09:50:00,23.82,23.82,23.72,23.76,1538790.0,23.82,23.82,23.72,23.76,1538790.0
2017-09-01 10:00:00,23.77,23.79,23.64,23.67,1686180.0,23.77,23.79,23.64,23.67,1686180.0
2017-09-01 10:10:00,23.66,23.71,23.65,23.71,1015710.0,23.66,23.71,23.65,23.71,1015710.0
2017-09-01 10:20:00,23.7,23.73,23.68,23.73,635820.0,23.7,23.73,23.68,23.73,635820.0
2017-09-01 10:30:00,23.73,23.75,23.7,23.75,981870.0,23.73,23.75,23.7,23.75,981870.0
2017-09-01 10:40:00,23.75,23.77,23.69,23.74,1080825.0,23.75,23.77,23.69,23.74,1080825.0
2017-09-01 10:50:00,23.74,23.79,23.73,23.79,1178565.0,23.74,23.79,23.73,23.79,1178565.0
2017-09-01 11:00:00,23.78,23.81,23.76,23.77,885495.0,23.78,23.81,23.76,23.77,885495.0
2017-09-01 11:10:00,23.77,23.77,23.66,23.68,1015410.0,23.77,23.77,23.66,23.68,1015410.0
2017-09-01 11:20:00,23.67,23.72,23.62,23.67,2007870.0,23.67,23.72,23.62,23.67,2007870.0
2017-09-01 11:30:00,23.67,23.7,23.65,23.66,813285.0,23.67,23.7,23.65,23.66,813285.0
2017-09-01 11:40:00,23.66,23.67,23.62,23.63,665685.0,23.66,23.67,23.62,23.63,665685.0
2017-09-01 11:50:00,23.63,23.67,23.62,23.66,648030.0,23.63,23.67,23.62,23.66,648030.0
2017-09-01 12:00:00,23.66,23.66,23.59,23.61,931575.0,23.66,23.66,23.59,23.61,931575.0
2017-09-01 12:10:00,23.62,23.64,23.62,23.63,430695.0,23.62,23.64,23.62,23.63,430695.0
2017-09-01 12:20:00,23.64,23.64,23.62,23.64,315555.0,23.64,23.64,23.62,23.64,315555.0
2017-09-01 12:30:00,23.63,23.69,23.62,23.69,1190565.0,23.63,23.69,23.62,23.69,1190565.0
2017-09-01 12:40:00,23.68,23.7,23.66,23.69,592410.0,23.68,23.7,23.66,23.69,592410.0
2017-09-01 12:50:00,23.69,23.69,23.64,23.65,608160.0,23.69,23.69,23.64,23.65,608160.0
2017-09-01 13:00:00,23.65,23.66,23.63,23.66,528375.0,23.65,23.66,23.63,23.66,528375.0
2017-09-01 13:10:00,23.66,23.68,23.63,23.63,685545.0,23.66,23.68,23.63,23.63,685545.0
2017-09-01 13:20:00,23.63,23.65,23.58,23.63,663825.0,23.63,23.65,23.58,23.63,663825.0
2017-09-01 13:30:00,23.63,23.64,23.61,23.63,631635.0,23.63,23.64,23.61,23.63,631635.0
2017-09-01 13:40:00,23.63,23.64,23.6,23.61,225030.0,23.63,23.64,23.6,23.61,225030.0
2017-09-01 13:50:00,23.62,23.62,23.6,23.61,219930.0,23.62,23.62,23.6,23.61,219930.0
2017-09-01 14:00:00,23.61,23.66,23.61,23.65,520680.0,23.61,23.66,23.61,23.65,520680.0
2017-09-01 14:10:00,23.65,23.67,23.65,23.66,411390.0,23.65,23.67,23.65,23.66,411390.0
2017-09-01 14:20:00,23.66,23.66,23.64,23.65,214080.0,23.66,23.66,23.64,23.65,214080.0
2017-09-01 14:30:00,23.64,23.65,23.6,23.62,918750.0,23.64,23.65,23.6,23.62,918750.0
2017-09-01 14:40:00,23.62,23.66,23.62,23.65,470040.0,23.62,23.66,23.62,23.65,470040.0
2017-09-01 14:50:00,23.65,23.68,23.64,23.64,613845.0,23.65,23.68,23.64,23.64,613845.0
2017-09-01 15:00:00,23.64,23.67,23.64,23.67,597960.0,23.64,23.67,23.64,23.67,597960.0
2017-09-01 15:10:00,23.67,23.67,23.65,23.67,230985.0,23.67,23.67,23.65,23.67,230985.0
2017-09-01 15:20:00,23.68,23.69,23.65,23.67,614640.0,23.68,23.69,23.65,23.67,614640.0
2017-09-01 15:30:00,23.67,23.7,23.67,23.7,683280.0,23.67,23.7,23.67,23.7,683280.0
2017-09-01 15:40:00,23.7,23.7,23.68,23.69,1018815.0,23.7,23.7,23.68,23.69,1018815.0
2017-09-01 15:50:00,23.69,23.71,23.68,23.68,2583315.0,23.69,23.71,23.68,23.68,2583315.0
2017-09-05 09:30:00,23.59,23.7,23.57,23.63,3763545.0,23.59,23.7,23.57,23.63,3763545.0
2017-09-05 09:40:00,23.62,23.62,23.45,23.51,2151975.0,23.62,23.62,23.45,23.51,2151975.0
2017-09-05 09:50:00,23.51,23.6,23.45,23.52,1960425.0,23.51,23.6,23.45,23.52,1960425.0
2017-09-05 10:00:00,23.53,23.57,23.48,23.51,1027185.0,23.53,23.57,23.48,23.51,1027185.0
2017-09-05 10:10:00,23.52,23.56,23.48,23.54,753765.0,23.52,23.56,23.48,23.54,753765.0
2017-09-05 10:20:00,23.54,23.55,23.48,23.49,622590.0,23.54,23.55,23.48,23.49,622590.0
2017-09-05 10:30:00,23.5,23.56,23.49,23.54,702315.0,23.5,23.56,23.49,23.54,702315.0
2017-09-05 10:40:00,23.54,23.54,23.36,23.4,2112720.0,23.54,23.54,23.36,23.4,2112720.0
2017-09-05 10:50:00,23.4,23.46,23.37,23.39,1071435.0,23.4,23.46,23.37,23.39,1071435.0
2017-09-05 11:00:00,23.4,23.4,23.24,23.25,2591370.0,23.4,23.4,23.24,23.25,2591370.0
2017-09-05 11:10:00,23.26,23.33,23.21,23.29,1345185.0,23.26,23.33,23.21,23.29,1345185.0
2017-09-05 11:20:00,23.29,23.32,23.27,23.3,844800.0,23.29,23.32,23.27,23.3,844800.0
2017-09-05 11:30:00,23.31,23.43,23.3,23.42,1375035.0,23.31,23.43,23.3,23.42,1375035.0
2017-09-05 11:40:00,23.43,23.46,23.41,23.44,1056270.0,23.43,23.46,23.41,23.44,1056270.0
2017-09-05 11:50:00,23.44,23.47,23.42,23.44,684465.0,23.44,23.47,23.42,23.44,684465.0
2017-09-05 12:00:00,23.44,23.45,23.25,23.27,1584435.0,23.44,23.45,23.25,23.27,1584435.0
2017-09-05 12:10:00,23.27,23.33,23.24,23.28,1131075.0,23.27,23.33,23.24,23.28,1131075.0
2017-09-05 12:20:00,23.27,23.32,23.25,23.26,1013700.0,23.27,23.32,23.25,23.26,1013700.0
2017-09-05 12:30:00,23.24,23.25,23.15,23.2,2122350.0,23.24,23.25,23.15,23.2,2122350.0
2017-09-05 12:40:00,23.2,23.2,23.06,23.09,1689015.0,23.2,23.2,23.06,23.09,1689015.0
2017-09-05 12:50:00,23.09,23.19,23.06,23.17,964500.0,23.09,23.19,23.06,23.17,964500.0
2017-09-05 13:00:00,23.17,23.17,23.1,23.15,1073160.0,23.17,23.17,23.1,23.15,1073160.0
2017-09-05 13:10:00,23.15,23.25,23.14,23.24,729030.0,23.15,23.25,23.14,23.24,729030.0
2017-09-05 13:20:00,23.24,23.29,23.2,23.22,829950.0,23.24,23.29,23.2,23.22,829950.0
2017-09-05 13:30:00,23.23,23.26,23.17,23.23,794775.0,23.23,23.26,23.17,23.23,794775.0
2017-09-05 13:40:00,23.23,23.28,23.14,23.16,806415.0,23.23,23.28,23.14,23.16,806415.0
2017-09-05 13:50:00,23.17,23.23,23.15,23.22,694350.0,23.17,23.23,23.15,23.22,694350.0
2017-09-05 14:00:00,23.22,23.24,23.19,23.21,516690.0,23.22,23.24,23.19,23.21,516690.0
2017-09-05 14:10:00,23.21,23.22,23.16,23.19,377055.0,23.21,23.22,23.16,23.19,377055.0
2017-09-05 14:20:00,23.2,23.3,23.19,23.28,1103910.0,23.2,23.3,23.19,23.28,1103910.0
2017-09-05 14:30:00,23.26,23.31,23.25,23.27,844260.0,23.26,23.31,23.25,23.27,844260.0
2017-09-05 14:40:00,23.27,23.31,23.25,23.28,807030.0,23.27,23.31,23.25,23.28,807030.0
2017-09-05 14:50:00,23.28,23.3,23.26,23.28,387270.0,23.28,23.3,23.26,23.28,387270.0
2017-09-05 15:00:00,23.29,23.34,23.28,23.31,507240.0,23.29,23.34,23.28,23.31,507240.0
2017-09-05 15:10:00,23.31,23.33,23.29,23.3,422970.0,23.31,23.33,23.29,23.3,422970.0
2017-09-05 15:20:00,23.31,23.35,23.27,23.35,774930.0,23.31,23.35,23.27,23.35,774930.0
2017-09-05 15:30:00,23.34,23.35,23.27,23.3,1008870.0,23.34,23.35,23.27,23.3,1008870.0
2017-09-05 15:40:00,23.29,23.33,23.27,23.32,707550.0,23.29,23.33,23.27,23.32,707550.0
2017-09-05 15:50:00,23.35,23.35,23.28,23.3,1871715.0,23.35,23.35,23.28,23.3,1871715.0
2017-09-06 09:30:00,23.3,23.4,23.1,23.13,6513360.0,23.3,23.4,23.1,23.13,6513360.0
2017-09-06 09:40:00,23.13,23.19,22.97,23.02,2808900.0,23.13,23.19,22.97,23.02,2808900.0
2017-09-06 09:50:00,23.03,23.1,23.02,23.08,1647570.0,23.03,23.1,23.02,23.08,1647570.0
2017-09-06 10:00:00,23.08,23.15,23.06,23.11,2064555.0,23.08,23.15,23.06,23.11,2064555.0
2017-09-06 10:10:00,23.11,23.14,22.97,22.98,2414865.0,23.11,23.14,22.97,22.98,2414865.0
2017-09-06 10:20:00,22.98,23.02,22.93,23.0,1993770.0,22.98,23.02,22.93,23.0,1993770.0
2017-09-06 10:30:00,23.0,23.06,22.96,22.97,1692585.0,23.0,23.06,22.96,22.97,1692585.0
2017-09-06 10:40:00,22.97,23.01,22.95,22.98,1289490.0,22.97,23.01,22.95,22.98,1289490.0
2017-09-06 10:50:00,22.98,23.03,22.95,22.99,1049580.0,22.98,23.03,22.95,22.99,1049580.0
2017-09-06 11:00:00,23.0,23.04,22.95,22.96,793995.0,23.0,23.04,22.95,22.96,793995.0
2017-09-06 11:10:00,22.96,22.96,22.77,22.88,3212115.0,22.96,22.96,22.77,22.88,3212115.0
2017-09-06 11:20:00,22.87,22.94,22.87,22.91,1056720.0,22.87,22.94,22.87,22.91,1056720.0
2017-09-06 11:30:00,22.9,22.99,22.89,22.95,1239135.0,22.9,22.99,22.89,22.95,1239135.0
2017-09-06 11:40:00,22.95,22.98,22.92,22.98,891120.0,22.95,22.98,22.92,22.98,891120.0
2017-09-06 11:50:00,22.98,23.02,22.95,22.99,755670.0,22.98,23.02,22.95,22.99,755670.0
2017-09-06 12:00:00,22.98,23.0,22.96,23.0,690225.0,22.98,23.0,22.96,23.0,690225.0
2017-09-06 12:10:00,22.99,23.04,22.98,23.04,798855.0,22.99,23.04,22.98,23.04,798855.0
2017-09-06 12:20:00,23.03,23.1,23.01,23.07,1104270.0,23.03,23.1,23.01,23.07,1104270.0
2017-09-06 12:30:00,23.07,23.07,23.03,23.04,589560.0,23.07,23.07,23.03,23.04,589560.0
2017-09-06 12:40:00,23.04,23.06,23.02,23.06,407055.0,23.04,23.06,23.02,23.06,407055.0
2017-09-06 12:50:00,23.06,23.1,23.06,23.1,487140.0,23.06,23.1,23.06,23.1,487140.0
2017-09-06 13:00:00,23.08,23.1,23.0,23.01,854415.0,23.08,23.1,23.0,23.01,854415.0
2017-09-06 13:10:00,23.01,23.05,22.99,22.99,814020.0,23.01,23.05,22.99,22.99,814020.0
2017-09-06 13:20:00,23.0,23.02,22.98,23.01,345930.0,23.0,23.02,22.98,23.01,345930.0
2017-09-06 13:30:00,23.0,23.04,23.0,23.03,387225.0,23.0,23.04,23.0,23.03,387225.0
2017-09-06 13:40:00,23.03,23.03,23.0,23.01,202335.0,23.03,23.03,23.0,23.01,202335.0
2017-09-06 13:50:00,23.02,23.03,23.0,23.01,342270.0,23.02,23.03,23.0,23.01,342270.0
2017-09-06 14:00:00,23.02,23.07,23.01,23.07,672105.0,23.02,23.07,23.01,23.07,672105.0
2017-09-06 14:10:00,23.06,23.1,23.05,23.09,605115.0,23.06,23.1,23.05,23.09,605115.0
2017-09-06 14:20:00,23.09,23.13,23.08,23.09,923070.0,23.09,23.13,23.08,23.09,923070.0
2017-09-06 14:30:00,23.09,23.11,23.07,23.09,552135.0,23.09,23.11,23.07,23.09,552135.0
2017-09-06 14:40:00,23.08,23.09,23.05,23.07,613350.0,23.08,23.09,23.05,23.07,613350.0
2017-09-06 14:50:00,23.06,23.1,23.06,23.09,332265.0,23.06,23.1,23.06,23.09,332265.0
2017-09-06 15:00:00,23.09,23.11,23.07,23.1,509025.0,23.09,23.11,23.07,23.1,509025.0
2017-09-06 15:10:00,23.09,23.1,23.04,23.05,625455.0,23.09,23.1,23.04,23.05,625455.0
2017-09-06 15:20:00,23.04,23.07,23.03,23.06,998370.0,23.04,23.07,23.03,23.06,998370.0
2017-09-06 15:30:00,23.06,23.06,23.0,23.01,804705.0,23.06,23.06,23.0,23.01,804705.0
2017-09-06 15:40:00,23.01,23.05,22.99,23.0,1397055.0,23.01,23.05,22.99,23.0,1397055.0
2017-09-06 15:50:00,23.0,23.0,22.93,22.98,3058035.0,23.0,23.0,22.93,22.98,3058035.0
2017-09-07 09:30:00,23.07,23.07,22.9,22.95,2374665.0,23.07,23.07,22.9,22.95,2374665.0
2017-09-07 09:40:00,22.95,23.04,22.92,23.03,1213740.0,22.95,23.04,22.92,23.03,1213740.0
2017-09-07 09:50:00,23.03,23.12,23.01,23.07,2567625.0,23.03,23.12,23.01,23.07,2567625.0
2017-09-07 10:00:00,23.06,23.11,22.97,23.08,1529175.0,23.06,23.11,22.97,23.08,1529175.0
2017-09-07 10:10:00,23.09,23.1,23.0,23.05,1090620.0,23.09,23.1,23.0,23.05,1090620.0
2017-09-07 10:20:00,23.06,23.23,23.05,23.2,3383775.0,23.06,23.23,23.05,23.2,3383775.0
2017-09-07 10:30:00,23.2,23.34,23.19,23.31,3408615.0,23.2,23.34,23.19,23.31,3408615.0
2017-09-07 10:40:00,23.31,23.35,23.24,23.33,2118690.0,23.31,23.35,23.24,23.33,2118690.0
2017-09-07 10:50:00,23.32,23.38,23.3,23.37,1934910.0,23.32,23.38,23.3,23.37,1934910.0
2017-09-07 11:00:00,23.37,23.5,23.37,23.41,2987520.0,23.37,23.5,23.37,23.41,2987520.0
2017-09-07 11:10:00,23.4,23.46,23.36,23.37,1984575.0,23.4,23.46,23.36,23.37,1984575.0
2017-09-07 11:20:00,23.37,23.42,23.33,23.35,1503060.0,23.37,23.42,23.33,23.35,1503060.0
2017-09-07 11:30:00,23.34,23.41,23.3,23.39,1677900.0,23.34,23.41,23.3,23.39,1677900.0
2017-09-07 11:40:00,23.39,23.46,23.38,23.41,1468215.0,23.39,23.46,23.38,23.41,1468215.0
2017-09-07 11:50:00,23.41,23.43,23.38,23.39,929775.0,23.41,23.43,23.38,23.39,929775.0
2017-09-07 12:00:00,23.39,23.39,23.33,23.35,883035.0,23.39,23.39,23.33,23.35,883035.0
2017-09-07 12:10:00,23.35,23.38,23.32,23.37,1059000.0,23.35,23.38,23.32,23.37,1059000.0
2017-09-07 12:20:00,23.38,23.38,23.31,23.32,741120.0,23.38,23.38,23.31,23.32,741120.0
2017-09-07 12:30:00,23.32,23.33,23.25,23.29,1177980.0,23.32,23.33,23.25,23.29,1177980.0
2017-09-07 12:40:00,23.29,23.34,23.29,23.29,634095.0,23.29,23.34,23.29,23.29,634095.0
2017-09-07 12:50:00,23.3,23.37,23.29,23.36,647205.0,23.3,23.37,23.29,23.36,647205.0
2017-09-07 13:00:00,23.35,23.38,23.35,23.36,522525.0,23.35,23.38,23.35,23.36,522525.0
2017-09-07 13:10:00,23.36,23.38,23.34,23.37,546870.0,23.36,23.38,23.34,23.37,546870.0
2017-09-07 13:20:00,23.38,23.42,23.37,23.4,795630.0,23.38,23.42,23.37,23.4,795630.0
2017-09-07 13:30:00,23.39,23.41,23.38,23.38,462900.0,23.39,23.41,23.38,23.38,462900.0
2017-09-07 13:40:00,23.38,23.4,23.37,23.39,582660.0,23.38,23.4,23.37,23.39,582660.0
2017-09-07 13:50:00,23.38,23.4,23.34,23.35,319425.0,23.38,23.4,23.34,23.35,319425.0
2017-09-07 14:00:00,23.35,23.36,23.31,23.32,827040.0,23.35,23.36,23.31,23.32,827040.0
2017-09-07 14:10:00,23.32,23.32,23.28,23.29,521940.0,23.32,23.32,23.28,23.29,521940.0
2017-09-07 14:20:00,23.29,23.31,23.26,23.3,667770.0,23.29,23.31,23.26,23.3,667770.0
2017-09-07 14:30:00,23.3,23.3,23.24,23.27,526515.0,23.3,23.3,23.24,23.27,526515.0
2017-09-07 14:40:00,23.27,23.27,23.21,23.22,785280.0,23.27,23.27,23.21,23.22,785280.0
2017-09-07 14:50:00,23.22,23.24,23.19,23.21,946710.0,23.22,23.24,23.19,23.21,946710.0
2017-09-07 15:00:00,23.2,23.29,23.2,23.28,960015.0,23.2,23.29,23.2,23.28,960015.0
2017-09-07 15:10:00,23.28,23.29,23.25,23.29,414915.0,23.28,23.29,23.25,23.29,414915.0
2017-09-07 15:20:00,23.29,23.29,23.23,23.23,733545.0,23.29,23.29,23.23,23.23,733545.0
2017-09-07 15:30:00,23.23,23.3,23.23,23.29,829350.0,23.23,23.3,23.23,23.29,829350.0
2017-09-07 15:40:00,23.3,23.35,23.29,23.34,1049340.0,23.3,23.35,23.29,23.34,1049340.0
2017-09-07 15:50:00,23.34,23.4,23.33,23.37,2919300.0,23.34,23.4,23.33,23.37,2919300.0
2017-09-08 09:30:00,23.27,23.3,23.14,23.26,2811630.0,23.27,23.3,23.14,23.26,2811630.0
2017-09-08 09:40:00,23.25,23.27,23.17,23.21,1398285.0,23.25,23.27,23.17,23.21,1398285.0
2017-09-08 09:50:00,23.21,23.29,23.15,23.28,1037955.0,23.21,23.29,23.15,23.28,1037955.0
2017-09-08 10:00:00,23.26,23.32,23.24,23.27,1481700.0,23.26,23.32,23.24,23.27,1481700.0
2017-09-08 10:10:00,23.27,23.27,23.21,23.23,1011405.0,23.27,23.27,23.21,23.23,1011405.0
2017-09-08 10:20:00,23.23,23.23,23.14,23.19,1759650.0,23.23,23.23,23.14,23.19,1759650.0
2017-09-08 10:30:00,23.19,23.2,23.07,23.08,1375680.0,23.19,23.2,23.07,23.08,1375680.0
2017-09-08 10:40:00,23.08,23.11,23.04,23.1,1775685.0,23.08,23.11,23.04,23.1,1775685.0
2017-09-08 10:50:00,23.1,23.13,23.08,23.13,1059690.0,23.1,23.13,23.08,23.13,1059690.0
2017-09-08 11:00:00,23.12,23.17,23.11,23.16,799890.0,23.12,23.17,23.11,23.16,799890.0
2017-09-08 11:10:00,23.16,23.16,23.1,23.11,587415.0,23.16,23.16,23.1,23.11,587415.0
2017-09-08 11:20:00,23.1,23.12,23.08,23.09,938430.0,23.1,23.12,23.08,23.09,938430.0
2017-09-08 11:30:00,23.1,23.13,23.06,23.07,587280.0,23.1,23.13,23.06,23.07,587280.0
2017-09-08 11:40:00,23.07,23.09,23.04,23.07,802230.0,23.07,23.09,23.04,23.07,802230.0
2017-09-08 11:50:00,23.07,23.1,23.03,23.07,541005.0,23.07,23.1,23.03,23.07,541005.0
2017-09-08 12:00:00,23.08,23.1,23.04,23.05,622935.0,23.08,23.1,23.04,23.05,622935.0
2017-09-08 12:10:00,23.05,23.08,23.03,23.04,765810.0,23.05,23.08,23.03,23.04,765810.0
2017-09-08 12:20:00,23.05,23.08,23.04,23.06,470175.0,23.05,23.08,23.04,23.06,470175.0
2017-09-08 12:30:00,23.06,23.12,23.05,23.12,579885.0,23.06,23.12,23.05,23.12,579885.0
2017-09-08 12:40:00,23.12,23.15,23.1,23.13,693975.0,23.12,23.15,23.1,23.13,693975.0
2017-09-08 12:50:00,23.13,23.13,23.1,23.11,318990.0,23.13,23.13,23.1,23.11,318990.0
2017-09-08 13:00:00,23.1,23.11,23.07,23.07,468345.0,23.1,23.11,23.07,23.07,468345.0
2017-09-08 13:10:00,23.07,23.11,23.07,23.09,418170.0,23.07,23.11,23.07,23.09,418170.0
2017-09-08 13:20:00,23.08,23.1,23.05,23.05,322500.0,23.08,23.1,23.05,23.05,322500.0
2017-09-08 13:30:00,23.06,23.06,23.01,23.04,914895.0,23.06,23.06,23.01,23.04,914895.0
2017-09-08 13:40:00,23.04,23.04,22.97,22.99,1005615.0,23.04,23.04,22.97,22.99,1005615.0
2017-09-08 13:50:00,22.99,22.99,22.94,22.97,1023330.0,22.99,22.99,22.94,22.97,1023330.0
2017-09-08 14:00:00,22.97,22.99,22.94,22.95,711765.0,22.97,22.99,22.94,22.95,711765.0
2017-09-08 14:10:00,22.95,22.98,22.92,22.95,1062990.0,22.95,22.98,22.92,22.95,1062990.0
2017-09-08 14:20:00,22.94,22.97,22.88,22.91,1000440.0,22.94,22.97,22.88,22.91,1000440.0
2017-09-08 14:30:00,22.9,22.96,22.9,22.95,867150.0,22.9,22.96,22.9,22.95,867150.0
2017-09-08 14:40:00,22.95,22.95,22.91,22.91,400215.0,22.95,22.95,22.91,22.91,400215.0
2017-09-08 14:50:00,22.91,22.95,22.91,22.93,482205.0,22.91,22.95,22.91,22.93,482205.0
2017-09-08 15:00:00,22.92,22.95,22.92,22.93,363570.0,22.92,22.95,22.92,22.93,363570.0
2017-09-08 15:10:00,22.93,22.94,22.88,22.9,895980.0,22.93,22.94,22.88,22.9,895980.0
2017-09-08 15:20:00,22.9,22.91,22.84,22.84,1054710.0,22.9,22.91,22.84,22.84,1054710.0
2017-09-08 15:30:00,22.84,22.87,22.82,22.86,1204245.0,22.84,22.87,22.82,22.86,1204245.0
2017-09-08 15:40:00,22.85,22.88,22.84,22.87,1341870.0,22.85,22.88,22.84,22.87,1341870.0
2017-09-08 15:50:00,22.87,22.91,22.87,22.89,2655555.0,22.87,22.91,22.87,22.89,2655555.0
2017-09-11 09:30:00,23.42,23.56,23.33,23.53,6360045.0,23.42,23.56,23.33,23.53,6360045.0
2017-09-11 09:40:00,23.54,23.76,23.53,23.7,7272750.0,23.54,23.76,23.53,23.7,7272750.0
2017-09-11 09:50:00,23.7,23.87,23.7,23.83,5752320.0,23.7,23.87,23.7,23.83,5752320.0
2017-09-11 10:00:00,23.83,23.95,23.79,23.85,4371285.0,23.83,23.95,23.79,23.85,4371285.0
2017-09-11 10:10:00,23.85,23.88,23.79,23.86,2064945.0,23.85,23.88,23.79,23.86,2064945.0
2017-09-11 10:20:00,23.85,23.89,23.79,23.89,2715945.0,23.85,23.89,23.79,23.89,2715945.0
2017-09-11 10:30:00,23.89,23.91,23.76,23.82,2392485.0,23.89,23.91,23.76,23.82,2392485.0
2017-09-11 10:40:00,23.83,23.88,23.78,23.87,2116815.0,23.83,23.88,23.78,23.87,2116815.0
2017-09-11 10:50:00,23.86,23.91,23.81,23.84,1912380.0,23.86,23.91,23.81,23.84,1912380.0
2017-09-11 11:00:00,23.84,23.9,23.81,23.89,1664595.0,23.84,23.9,23.81,23.89,1664595.0
2017-09-11 11:10:00,23.89,23.96,23.89,23.92,2657790.0,23.89,23.96,23.89,23.92,2657790.0
2017-09-11 11:20:00,23.92,23.94,23.86,23.89,1963770.0,23.92,23.94,23.86,23.89,1963770.0
2017-09-11 11:30:00,23.9,23.98,23.89,23.97,2233455.0,23.9,23.98,23.89,23.97,2233455.0
2017-09-11 11:40:00,23.97,23.97,23.89,23.9,1524180.0,23.97,23.97,23.89,23.9,1524180.0
2017-09-11 11:50:00,23.89,23.92,23.86,23.9,1113420.0,23.89,23.92,23.86,23.9,1113420.0
2017-09-11 12:00:00,23.91,23.96,23.9,23.96,1282650.0,23.91,23.96,23.9,23.96,1282650.0
2017-09-11 12:10:00,23.96,24.0,23.95,24.0,1548915.0,23.96,24.0,23.95,24.0,1548915.0
2017-09-11 12:20:00,24.0,24.01,23.93,23.94,2465550.0,24.0,24.01,23.93,23.94,2465550.0
2017-09-11 12:30:00,23.94,24.02,23.94,24.01,1496040.0,23.94,24.02,23.94,24.01,1496040.0
2017-09-11 12:40:00,24.01,24.08,24.0,24.03,2562690.0,24.01,24.08,24.0,24.03,2562690.0
2017-09-11 12:50:00,24.03,24.06,23.99,24.01,1333755.0,24.03,24.06,23.99,24.01,1333755.0
2017-09-11 13:00:00,24.0,24.01,23.93,23.94,2067360.0,24.0,24.01,23.93,23.94,2067360.0
2017-09-11 13:10:00,23.94,24.05,23.92,24.03,1275570.0,23.94,24.05,23.92,24.03,1275570.0
2017-09-11 13:20:00,24.03,24.06,24.01,24.04,924195.0,24.03,24.06,24.01,24.04,924195.0
2017-09-11 13:30:00,24.04,24.08,24.02,24.06,1046115.0,24.04,24.08,24.02,24.06,1046115.0
2017-09-11 13:40:00,24.06,24.15,24.06,24.09,1939290.0,24.06,24.15,24.06,24.09,1939290.0
2017-09-11 13:50:00,24.09,24.19,24.09,24.18,1842915.0,24.09,24.19,24.09,24.18,1842915.0
2017-09-11 14:00:00,24.18,24.19,24.12,24.15,1210890.0,24.18,24.19,24.12,24.15,1210890.0
2017-09-11 14:10:00,24.17,24.18,24.11,24.13,937380.0,24.17,24.18,24.11,24.13,937380.0
2017-09-11 14:20:00,24.12,24.15,24.09,24.15,1101825.0,24.12,24.15,24.09,24.15,1101825.0
2017-09-11 14:30:00,24.15,24.15,24.1,24.14,1279275.0,24.15,24.15,24.1,24.14,1279275.0
2017-09-11 14:40:00,24.13,24.14,24.1,24.12,639120.0,24.13,24.14,24.1,24.12,639120.0
2017-09-11 14:50:00,24.12,24.16,24.11,24.13,1025685.0,24.12,24.16,24.11,24.13,1025685.0
2017-09-11 15:00:00,24.13,24.2,24.13,24.16,1875660.0,24.13,24.2,24.13,24.16,1875660.0
2017-09-11 15:10:00,24.16,24.22,24.15,24.19,1725390.0,24.16,24.22,24.15,24.19,1725390.0
2017-09-11 15:20:00,24.19,24.21,24.13,24.14,1808685.0,24.19,24.21,24.13,24.14,1808685.0
2017-09-11 15:30:00,24.13,24.16,24.04,24.11,4735845.0,24.13,24.16,24.04,24.11,4735845.0
2017-09-11 15:40:00,24.12,24.19,24.09,24.17,2710830.0,24.12,24.19,24.09,24.17,2710830.0
2017-09-11 15:50:00,24.18,24.25,24.17,24.25,6043245.0,24.18,24.25,24.17,24.25,6043245.0
2017-09-12 09:30:00,24.3,24.53,24.14,24.52,9219495.0,24.3,24.53,24.14,24.52,9219495.0
2017-09-12 09:40:00,24.51,24.58,24.3,24.31,5143005.0,24.51,24.58,24.3,24.31,5143005.0
2017-09-12 09:50:00,24.3,24.38,24.17,24.26,3211545.0,24.3,24.38,24.17,24.26,3211545.0
2017-09-12 10:00:00,24.27,24.31,24.07,24.13,3613965.0,24.27,24.31,24.07,24.13,3613965.0
2017-09-12 10:10:00,24.13,24.19,24.03,24.13,3052350.0,24.13,24.19,24.03,24.13,3052350.0
2017-09-12 10:20:00,24.13,24.17,24.07,24.11,1566240.0,24.13,24.17,24.07,24.11,1566240.0
2017-09-12 10:30:00,24.12,24.32,24.09,24.28,2167815.0,24.12,24.32,24.09,24.28,2167815.0
2017-09-12 10:40:00,24.27,24.35,24.23,24.32,2004330.0,24.27,24.35,24.23,24.32,2004330.0
2017-09-12 10:50:00,24.32,24.38,24.28,24.34,1599645.0,24.32,24.38,24.28,24.34,1599645.0
2017-09-12 11:00:00,24.34,24.43,24.32,24.42,2142135.0,24.34,24.43,24.32,24.42,2142135.0
2017-09-12 11:10:00,24.43,24.48,24.41,24.44,1477590.0,24.43,24.48,24.41,24.44,1477590.0
2017-09-12 11:20:00,24.43,24.48,24.37,24.45,1815030.0,24.43,24.48,24.37,24.45,1815030.0
2017-09-12 11:30:00,24.44,24.49,24.41,24.43,1665540.0,24.44,24.49,24.41,24.43,1665540.0
2017-09-12 11:40:00,24.43,24.44,24.35,24.39,990990.0,24.43,24.44,24.35,24.39,990990.0
2017-09-12 11:50:00,24.39,24.39,24.34,24.38,673050.0,24.39,24.39,24.34,24.38,673050.0
2017-09-12 12:00:00,24.37,24.42,24.36,24.38,739200.0,24.37,24.42,24.36,24.38,739200.0
2017-09-12 12:10:00,24.39,24.39,24.28,24.33,2502930.0,24.39,24.39,24.28,24.33,2502930.0
2017-09-12 12:20:00,24.34,24.45,24.33,24.45,1600530.0,24.34,24.45,24.33,24.45,1600530.0
2017-09-12 12:30:00,24.45,24.48,24.4,24.43,1057470.0,24.45,24.48,24.4,24.43,1057470.0
2017-09-12 12:40:00,24.43,24.46,24.4,24.44,675315.0,24.43,24.46,24.4,24.44,675315.0
2017-09-12 12:50:00,24.44,24.45,24.42,24.43,579945.0,24.44,24.45,24.42,24.43,579945.0
2017-09-12 13:00:00,24.43,24.47,24.42,24.46,983370.0,24.43,24.47,24.42,24.46,983370.0
2017-09-12 13:10:00,24.46,24.46,24.41,24.43,658365.0,24.46,24.46,24.41,24.43,658365.0
2017-09-12 13:20:00,24.43,24.45,24.42,24.45,506550.0,24.43,24.45,24.42,24.45,506550.0
2017-09-12 13:30:00,24.45,24.47,24.43,24.45,761955.0,24.45,24.47,24.43,24.45,761955.0
2017-09-12 13:40:00,24.45,24.49,24.44,24.46,1497435.0,24.45,24.49,24.44,24.46,1497435.0
2017-09-12 13:50:00,24.46,24.51,24.42,24.44,1190595.0,24.46,24.51,24.42,24.44,1190595.0
2017-09-12 14:00:00,24.42,24.45,24.39,24.42,916620.0,24.42,24.45,24.39,24.42,916620.0
2017-09-12 14:10:00,24.42,24.42,24.34,24.34,1023465.0,24.42,24.42,24.34,24.34,1023465.0
2017-09-12 14:20:00,24.34,24.37,24.28,24.28,1153335.0,24.34,24.37,24.28,24.28,1153335.0
2017-09-12 14:30:00,24.29,24.3,24.2,24.2,1573245.0,24.29,24.3,24.2,24.2,1573245.0
2017-09-12 14:40:00,24.2,24.25,24.15,24.21,1181280.0,24.2,24.25,24.15,24.21,1181280.0
2017-09-12 14:50:00,24.22,24.23,24.16,24.16,962400.0,24.22,24.23,24.16,24.16,962400.0
2017-09-12 15:00:00,24.17,24.17,24.1,24.13,1197150.0,24.17,24.17,24.1,24.13,1197150.0
2017-09-12 15:10:00,24.14,24.25,24.12,24.2,1653315.0,24.14,24.25,24.12,24.2,1653315.0
2017-09-12 15:20:00,24.2,24.22,24.16,24.18,982065.0,24.2,24.22,24.16,24.18,982065.0
2017-09-12 15:30:00,24.18,24.23,24.17,24.21,823575.0,24.18,24.23,24.17,24.21,823575.0
2017-09-12 15:40:00,24.21,24.23,24.2,24.22,952365.0,24.21,24.23,24.2,24.22,952365.0
2017-09-12 15:50:00,24.23,24.27,24.18,24.18,3785220.0,24.23,24.27,24.18,24.18,3785220.0
2017-09-13 09:30:00,24.25,24.25,24.02,24.08,3779295.0,24.25,24.25,24.02,24.08,3779295.0
2017-09-13 09:40:00,24.1,24.16,24.02,24.06,3035505.0,24.1,24.16,24.02,24.06,3035505.0
2017-09-13 09:50:00,24.05,24.17,23.97,24.14,2719275.0,24.05,24.17,23.97,24.14,2719275.0
2017-09-13 10:00:00,24.15,24.25,24.12,24.19,2132055.0,24.15,24.25,24.12,24.19,2132055.0
2017-09-13 10:10:00,24.18,24.32,24.18,24.28,2094300.0,24.18,24.32,24.18,24.28,2094300.0
2017-09-13 10:20:00,24.28,24.37,24.27,24.33,2644005.0,24.28,24.37,24.27,24.33,2644005.0
2017-09-13 10:30:00,24.32,24.41,24.31,24.37,1792185.0,24.32,24.41,24.31,24.37,1792185.0
2017-09-13 10:40:00,24.37,24.48,24.35,24.44,2872650.0,24.37,24.48,24.35,24.44,2872650.0
2017-09-13 10:50:00,24.44,24.54,24.43,24.51,2463165.0,24.44,24.54,24.43,24.51,2463165.0
2017-09-13 11:00:00,24.5,24.51,24.46,24.48,1388865.0,24.5,24.51,24.46,24.48,1388865.0
2017-09-13 11:10:00,24.48,24.49,24.41,24.42,1278390.0,24.48,24.49,24.41,24.42,1278390.0
2017-09-13 11:20:00,24.42,24.46,24.38,24.39,1121025.0,24.42,24.46,24.38,24.39,1121025.0
2017-09-13 11:30:00,24.39,24.41,24.31,24.33,1383630.0,24.39,24.41,24.31,24.33,1383630.0
2017-09-13 11:40:00,24.33,24.41,24.31,24.39,920985.0,24.33,24.41,24.31,24.39,920985.0
2017-09-13 11:50:00,24.39,24.46,24.38,24.39,1100805.0,24.39,24.46,24.38,24.39,1100805.0
2017-09-13 12:00:00,24.4,24.47,24.4,24.45,845505.0,24.4,24.47,24.4,24.45,845505.0
2017-09-13 12:10:00,24.44,24.44,24.41,24.44,483795.0,24.44,24.44,24.41,24.44,483795.0
2017-09-13 12:20:00,24.43,24.46,24.37,24.38,596970.0,24.43,24.46,24.37,24.38,596970.0
2017-09-13 12:30:00,24.38,24.4,24.36,24.4,599190.0,24.38,24.4,24.36,24.4,599190.0
2017-09-13 12:40:00,24.39,24.44,24.39,24.41,487965.0,24.39,24.44,24.39,24.41,487965.0
2017-09-13 12:50:00,24.41,24.41,24.3,24.37,1999950.0,24.41,24.41,24.3,24.37,1999950.0
2017-09-13 13:00:00,24.37,24.42,24.34,24.38,519600.0,24.37,24.42,24.34,24.38,519600.0
2017-09-13 13:10:00,24.38,24.39,24.35,24.36,585645.0,24.38,24.39,24.35,24.36,585645.0
2017-09-13 13:20:00,24.38,24.39,24.34,24.35,344955.0,24.38,24.39,24.34,24.35,344955.0
2017-09-13 13:30:00,24.36,24.37,24.33,24.35,365910.0,24.36,24.37,24.33,24.35,365910.0
2017-09-13 13:40:00,24.35,24.37,24.33,24.37,517575.0,24.35,24.37,24.33,24.37,517575.0
2017-09-13 13:50:00,24.37,24.44,24.37,24.41,948915.0,24.37,24.44,24.37,24.41,948915.0
2017-09-13 14:00:00,24.41,24.43,24.38,24.41,407880.0,24.41,24.43,24.38,24.41,407880.0
2017-09-13 14:10:00,24.41,24.42,24.34,24.35,656685.0,24.41,24.42,24.34,24.35,656685.0
2017-09-13 14:20:00,24.35,24.4,24.35,24.37,569520.0,24.35,24.4,24.35,24.37,569520.0
2017-09-13 14:30:00,24.36,24.41,24.36,24.37,436575.0,24.36,24.41,24.36,24.37,436575.0
2017-09-13 14:40:00,24.37,24.41,24.36,24.4,421395.0,24.37,24.41,24.36,24.4,421395.0
2017-09-13 14:50:00,24.41,24.42,24.39,24.39,757290.0,24.41,24.42,24.39,24.39,757290.0
2017-09-13 15:00:00,24.39,24.41,24.38,24.39,398850.0,24.39,24.41,24.38,24.39,398850.0
2017-09-13 15:10:00,24.39,24.41,24.36,24.39,582135.0,24.39,24.41,24.36,24.39,582135.0
2017-09-13 15:20:00,24.4,24.41,24.38,24.39,612480.0,24.4,24.41,24.38,24.39,612480.0
2017-09-13 15:30:00,24.39,24.4,24.38,24.4,869685.0,24.39,24.4,24.38,24.4,869685.0
2017-09-13 15:40:00,24.4,24.4,24.33,24.34,1342500.0,24.4,24.4,24.33,24.34,1342500.0
2017-09-13 15:50:00,24.35,24.42,24.35,24.4,2783085.0,24.35,24.42,24.35,24.4,2783085.0
2017-09-14 09:30:00,24.29,24.41,24.18,24.26,3696915.0,24.29,24.41,24.18,24.26,3696915.0
2017-09-14 09:40:00,24.26,24.37,24.26,24.3,2414730.0,24.26,24.37,24.26,24.3,2414730.0
2017-09-14 09:50:00,24.3,24.37,24.27,24.36,1899165.0,24.3,24.37,24.27,24.36,1899165.0
2017-09-14 10:00:00,24.36,24.37,24.19,24.22,1905720.0,24.36,24.37,24.19,24.22,1905720.0
2017-09-14 10:10:00,24.22,24.29,24.19,24.24,1607310.0,24.22,24.29,24.19,24.24,1607310.0
2017-09-14 10:20:00,24.24,24.28,24.22,24.25,906270.0,24.24,24.28,24.22,24.25,906270.0
2017-09-14 10:30:00,24.25,24.32,24.25,24.31,1198770.0,24.25,24.32,24.25,24.31,1198770.0
2017-09-14 10:40:00,24.32,24.32,24.29,24.32,898110.0,24.32,24.32,24.29,24.32,898110.0
2017-09-14 10:50:00,24.32,24.33,24.25,24.29,1045710.0,24.32,24.33,24.25,24.29,1045710.0
2017-09-14 11:00:00,24.29,24.33,24.28,24.32,459945.0,24.29,24.33,24.28,24.32,459945.0
2017-09-14 11:10:00,24.33,24.43,24.31,24.41,2343675.0,24.33,24.43,24.31,24.41,2343675.0
2017-09-14 11:20:00,24.42,24.46,24.38,24.43,1873215.0,24.42,24.46,24.38,24.43,1873215.0
2017-09-14 11:30:00,24.42,24.52,24.42,24.5,1921335.0,24.42,24.52,24.42,24.5,1921335.0
2017-09-14 11:40:00,24.49,24.76,24.49,24.72,6208260.0,24.49,24.76,24.49,24.72,6208260.0
2017-09-14 11:50:00,24.73,24.8,24.66,24.79,3160590.0,24.73,24.8,24.66,24.79,3160590.0
2017-09-14 12:00:00,24.79,24.81,24.73,24.76,2071410.0,24.79,24.81,24.73,24.76,2071410.0
2017-09-14 12:10:00,24.76,24.92,24.74,24.87,4094355.0,24.76,24.92,24.74,24.87,4094355.0
2017-09-14 12:20:00,24.88,24.91,24.83,24.9,2472765.0,24.88,24.91,24.83,24.9,2472765.0
2017-09-14 12:30:00,24.89,24.93,24.85,24.92,2636490.0,24.89,24.93,24.85,24.92,2636490.0
2017-09-14 12:40:00,24.93,25.06,24.92,25.06,4491030.0,24.93,25.06,24.92,25.06,4491030.0
2017-09-14 12:50:00,25.05,25.08,25.01,25.06,2322345.0,25.05,25.08,25.01,25.06,2322345.0
2017-09-14 13:00:00,25.06,25.12,25.05,25.08,2917695.0,25.06,25.12,25.05,25.08,2917695.0
2017-09-14 13:10:00,25.08,25.08,24.93,24.96,3075390.0,25.08,25.08,24.93,24.96,3075390.0
2017-09-14 13:20:00,24.96,25.01,24.93,25.0,2101350.0,24.96,25.01,24.93,25.0,2101350.0
2017-09-14 13:30:00,24.99,25.0,24.95,24.99,984405.0,24.99,25.0,24.95,24.99,984405.0
2017-09-14 13:40:00,24.99,25.03,24.98,24.99,1193835.0,24.99,25.03,24.98,24.99,1193835.0
2017-09-14 13:50:00,24.99,25.05,24.99,25.0,939810.0,24.99,25.05,24.99,25.0,939810.0
2017-09-14 14:00:00,25.0,25.01,24.96,25.0,1311555.0,25.0,25.01,24.96,25.0,1311555.0
2017-09-14 14:10:00,25.0,25.02,24.96,25.0,875580.0,25.0,25.02,24.96,25.0,875580.0
2017-09-14 14:20:00,25.0,25.05,24.98,25.03,948210.0,25.0,25.05,24.98,25.03,948210.0
2017-09-14 14:30:00,25.03,25.09,25.03,25.08,1439580.0,25.03,25.09,25.03,25.08,1439580.0
2017-09-14 14:40:00,25.08,25.08,25.01,25.04,1499760.0,25.08,25.08,25.01,25.04,1499760.0
2017-09-14 14:50:00,25.04,25.07,25.01,25.04,1216755.0,25.04,25.07,25.01,25.04,1216755.0
2017-09-14 15:00:00,25.04,25.13,25.04,25.09,2448150.0,25.04,25.13,25.04,25.09,2448150.0
2017-09-14 15:10:00,25.09,25.12,25.05,25.06,1751205.0,25.09,25.12,25.05,25.06,1751205.0
2017-09-14 15:20:00,25.06,25.1,25.03,25.03,1521045.0,25.06,25.1,25.03,25.03,1521045.0
2017-09-14 15:30:00,25.03,25.14,25.03,25.12,2640420.0,25.03,25.14,25.03,25.12,2640420.0
2017-09-14 15:40:00,25.12,25.13,25.05,25.12,2280720.0,25.12,25.13,25.05,25.12,2280720.0
2017-09-14 15:50:00,25.12,25.2,25.12,25.16,5788620.0,25.12,25.2,25.12,25.16,5788620.0
2017-09-15 09:30:00,24.97,25.11,24.85,25.05,7599825.0,24.97,25.11,24.85,25.05,7599825.0
2017-09-15 09:40:00,25.04,25.05,24.92,25.04,2832750.0,25.04,25.05,24.92,25.04,2832750.0
2017-09-15 09:50:00,25.04,25.27,25.01,25.14,5145150.0,25.04,25.27,25.01,25.14,5145150.0
2017-09-15 10:00:00,25.14,25.22,25.08,25.1,3058785.0,25.14,25.22,25.08,25.1,3058785.0
2017-09-15 10:10:00,25.1,25.13,25.04,25.1,1984605.0,25.1,25.13,25.04,25.1,1984605.0
2017-09-15 10:20:00,25.11,25.11,25.01,25.06,1729200.0,25.11,25.11,25.01,25.06,1729200.0
2017-09-15 10:30:00,25.07,25.15,25.05,25.13,1627050.0,25.07,25.15,25.05,25.13,1627050.0
2017-09-15 10:40:00,25.14,25.16,25.11,25.12,1476510.0,25.14,25.16,25.11,25.12,1476510.0
2017-09-15 10:50:00,25.12,25.17,25.08,25.12,850290.0,25.12,25.17,25.08,25.12,850290.0
2017-09-15 11:00:00,25.12,25.13,25.04,25.06,1040640.0,25.12,25.13,25.04,25.06,1040640.0
2017-09-15 11:10:00,25.06,25.08,25.04,25.06,985560.0,25.06,25.08,25.04,25.06,985560.0
2017-09-15 11:20:00,25.05,25.14,25.05,25.14,1029840.0,25.05,25.14,25.05,25.14,1029840.0
2017-09-15 11:30:00,25.14,25.16,25.08,25.09,750255.0,25.14,25.16,25.08,25.09,750255.0
2017-09-15 11:40:00,25.09,25.11,25.06,25.08,718155.0,25.09,25.11,25.06,25.08,718155.0
2017-09-15 11:50:00,25.08,25.12,25.06,25.11,590685.0,25.08,25.12,25.06,25.11,590685.0
2017-09-15 12:00:00,25.1,25.12,25.07,25.09,637260.0,25.1,25.12,25.07,25.09,637260.0
2017-09-15 12:10:00,25.09,25.12,25.06,25.07,555825.0,25.09,25.12,25.06,25.07,555825.0
2017-09-15 12:20:00,25.07,25.1,25.06,25.09,319470.0,25.07,25.1,25.06,25.09,319470.0
2017-09-15 12:30:00,25.1,25.1,25.06,25.07,312330.0,25.1,25.1,25.06,25.07,312330.0
2017-09-15 12:40:00,25.07,25.1,25.07,25.08,342735.0,25.07,25.1,25.07,25.08,342735.0
2017-09-15 12:50:00,25.08,25.08,25.03,25.04,847335.0,25.08,25.08,25.03,25.04,847335.0
2017-09-15 13:00:00,25.03,25.04,24.97,24.97,1449060.0,25.03,25.04,24.97,24.97,1449060.0
2017-09-15 13:10:00,24.97,25.03,24.97,25.03,577455.0,24.97,25.03,24.97,25.03,577455.0
2017-09-15 13:20:00,25.03,25.06,25.02,25.04,501735.0,25.03,25.06,25.02,25.04,501735.0
2017-09-15 13:30:00,25.03,25.07,25.03,25.07,765570.0,25.03,25.07,25.03,25.07,765570.0
2017-09-15 13:40:00,25.06,25.08,25.05,25.06,355950.0,25.06,25.08,25.05,25.06,355950.0
2017-09-15 13:50:00,25.06,25.08,25.05,25.08,338730.0,25.06,25.08,25.05,25.08,338730.0
2017-09-15 14:00:00,25.07,25.09,25.05,25.08,425850.0,25.07,25.09,25.05,25.08,425850.0
2017-09-15 14:10:00,25.08,25.11,25.08,25.09,735315.0,25.08,25.11,25.08,25.09,735315.0
2017-09-15 14:20:00,25.1,25.2,25.07,25.2,1674090.0,25.1,25.2,25.07,25.2,1674090.0
2017-09-15 14:30:00,25.19,25.3,25.18,25.29,2304690.0,25.19,25.3,25.18,25.29,2304690.0
2017-09-15 14:40:00,25.29,25.33,25.26,25.26,1990650.0,25.29,25.33,25.26,25.26,1990650.0
2017-09-15 14:50:00,25.27,25.27,25.2,25.24,1598310.0,25.27,25.27,25.2,25.24,1598310.0
2017-09-15 15:00:00,25.25,25.25,25.2,25.21,1238670.0,25.25,25.25,25.2,25.21,1238670.0
2017-09-15 15:10:00,25.21,25.24,25.21,25.23,1464015.0,25.21,25.24,25.21,25.23,1464015.0
2017-09-15 15:20:00,25.22,25.23,25.15,25.17,1318350.0,25.22,25.23,25.15,25.17,1318350.0
2017-09-15 15:30:00,25.17,25.18,25.12,25.15,1540035.0,25.17,25.18,25.12,25.15,1540035.0
2017-09-15 15:40:00,25.16,25.2,25.13,25.2,1387710.0,25.16,25.2,25.13,25.2,1387710.0
2017-09-15 15:50:00,25.21,25.33,25.21,25.32,6866730.0,25.21,25.33,25.21,25.32,6866730.0
2017-09-18 09:30:00,25.35,25.49,25.18,25.47,6662595.0,25.35,25.49,25.18,25.47,6662595.0
2017-09-18 09:40:00,25.47,25.67,25.45,25.63,6371145.0,25.47,25.67,25.45,25.63,6371145.0
2017-09-18 09:50:00,25.63,25.76,25.62,25.63,5209815.0,25.63,25.76,25.62,25.63,5209815.0
2017-09-18 10:00:00,25.63,25.72,25.59,25.66,2395830.0,25.63,25.72,25.59,25.66,2395830.0
2017-09-18 10:10:00,25.66,25.71,25.63,25.67,1500300.0,25.66,25.71,25.63,25.67,1500300.0
2017-09-18 10:20:00,25.67,25.78,25.61,25.76,2880975.0,25.67,25.78,25.61,25.76,2880975.0
2017-09-18 10:30:00,25.77,25.85,25.73,25.75,3187860.0,25.77,25.85,25.73,25.75,3187860.0
2017-09-18 10:40:00,25.75,25.81,25.71,25.76,1669905.0,25.75,25.81,25.71,25.76,1669905.0
2017-09-18 10:50:00,25.75,25.79,25.56,25.58,3063135.0,25.75,25.79,25.56,25.58,3063135.0
2017-09-18 11:00:00,25.58,25.68,25.58,25.65,1458615.0,25.58,25.68,25.58,25.65,1458615.0
2017-09-18 11:10:00,25.64,25.74,25.62,25.69,1475190.0,25.64,25.74,25.62,25.69,1475190.0
2017-09-18 11:20:00,25.69,25.74,25.66,25.67,1040085.0,25.69,25.74,25.66,25.67,1040085.0
2017-09-18 11:30:00,25.68,25.75,25.67,25.74,891390.0,25.68,25.75,25.67,25.74,891390.0
2017-09-18 11:40:00,25.74,25.8,25.69,25.8,1716900.0,25.74,25.8,25.69,25.8,1716900.0
2017-09-18 11:50:00,25.8,25.85,25.73,25.76,2163510.0,25.8,25.85,25.73,25.76,2163510.0
2017-09-18 12:00:00,25.76,25.82,25.73,25.8,1235235.0,25.76,25.82,25.73,25.8,1235235.0
2017-09-18 12:10:00,25.8,25.81,25.76,25.77,756555.0,25.8,25.81,25.76,25.77,756555.0
2017-09-18 12:20:00,25.77,25.83,25.77,25.81,941445.0,25.77,25.83,25.77,25.81,941445.0
2017-09-18 12:30:00,25.82,25.83,25.8,25.82,758625.0,25.82,25.83,25.8,25.82,758625.0
2017-09-18 12:40:00,25.82,25.82,25.7,25.73,1417770.0,25.82,25.82,25.7,25.73,1417770.0
2017-09-18 12:50:00,25.73,25.78,25.72,25.77,737730.0,25.73,25.78,25.72,25.77,737730.0
2017-09-18 13:00:00,25.77,25.81,25.75,25.78,751380.0,25.77,25.81,25.75,25.78,751380.0
2017-09-18 13:10:00,25.77,25.78,25.74,25.77,600450.0,25.77,25.78,25.74,25.77,600450.0
2017-09-18 13:20:00,25.77,25.79,25.75,25.77,497295.0,25.77,25.79,25.75,25.77,497295.0
2017-09-18 13:30:00,25.76,25.86,25.76,25.82,1732560.0,25.76,25.86,25.76,25.82,1732560.0
2017-09-18 13:40:00,25.82,25.88,25.82,25.87,1653285.0,25.82,25.88,25.82,25.87,1653285.0
2017-09-18 13:50:00,25.87,25.95,25.85,25.95,2518575.0,25.87,25.95,25.85,25.95,2518575.0
2017-09-18 14:00:00,25.95,25.97,25.92,25.95,2012400.0,25.95,25.97,25.92,25.95,2012400.0
2017-09-18 14:10:00,25.95,25.96,25.78,25.79,2245710.0,25.95,25.96,25.78,25.79,2245710.0
2017-09-18 14:20:00,25.79,25.8,25.61,25.71,3575220.0,25.79,25.8,25.61,25.71,3575220.0
2017-09-18 14:30:00,25.71,25.71,25.35,25.37,3675480.0,25.71,25.71,25.35,25.37,3675480.0
2017-09-18 14:40:00,25.37,25.49,25.32,25.48,3690135.0,25.37,25.49,25.32,25.48,3690135.0
2017-09-18 14:50:00,25.48,25.57,25.48,25.54,2308800.0,25.48,25.57,25.48,25.54,2308800.0
2017-09-18 15:00:00,25.53,25.64,25.53,25.57,2209980.0,25.53,25.64,25.53,25.57,2209980.0
2017-09-18 15:10:00,25.57,25.62,25.53,25.61,1061160.0,25.57,25.62,25.53,25.61,1061160.0
2017-09-18 15:20:00,25.61,25.73,25.57,25.62,2671875.0,25.61,25.73,25.57,25.62,2671875.0
2017-09-18 15:30:00,25.62,25.69,25.61,25.67,1470525.0,25.62,25.69,25.61,25.67,1470525.0
2017-09-18 15:40:00,25.68,25.73,25.67,25.7,1837290.0,25.68,25.73,25.67,25.7,1837290.0
2017-09-18 15:50:00,25.71,25.76,25.63,25.64,3744900.0,25.71,25.76,25.63,25.64,3744900.0
2017-09-19 09:30:00,25.33,25.49,25.12,25.19,9265830.0,25.33,25.49,25.12,25.19,9265830.0
2017-09-19 09:40:00,25.18,25.28,25.1,25.19,4405245.0,25.18,25.28,25.1,25.19,4405245.0
2017-09-19 09:50:00,25.18,25.18,25.04,25.11,4161255.0,25.18,25.18,25.04,25.11,4161255.0
2017-09-19 10:00:00,25.1,25.33,25.1,25.29,3768285.0,25.1,25.33,25.1,25.29,3768285.0
2017-09-19 10:10:00,25.28,25.3,25.19,25.25,1747365.0,25.28,25.3,25.19,25.25,1747365.0
2017-09-19 10:20:00,25.24,25.24,25.14,25.17,1889130.0,25.24,25.24,25.14,25.17,1889130.0
2017-09-19 10:30:00,25.16,25.16,25.04,25.15,3214275.0,25.16,25.16,25.04,25.15,3214275.0
2017-09-19 10:40:00,25.14,25.15,25.04,25.06,2237985.0,25.14,25.15,25.04,25.06,2237985.0
2017-09-19 10:50:00,25.06,25.06,24.95,25.06,3621885.0,25.06,25.06,24.95,25.06,3621885.0
2017-09-19 11:00:00,25.05,25.07,24.96,24.97,2779485.0,25.05,25.07,24.96,24.97,2779485.0
2017-09-19 11:10:00,24.97,25.07,24.96,25.07,1816845.0,24.97,25.07,24.96,25.07,1816845.0
2017-09-19 11:20:00,25.07,25.11,25.06,25.1,1268355.0,25.07,25.11,25.06,25.1,1268355.0
2017-09-19 11:30:00,25.08,25.1,24.98,25.0,1134735.0,25.08,25.1,24.98,25.0,1134735.0
2017-09-19 11:40:00,24.98,25.05,24.98,25.02,855480.0,24.98,25.05,24.98,25.02,855480.0
2017-09-19 11:50:00,25.02,25.04,24.96,25.01,1144500.0,25.02,25.04,24.96,25.01,1144500.0
2017-09-19 12:00:00,25.01,25.15,25.01,25.14,1676490.0,25.01,25.15,25.01,25.14,1676490.0
2017-09-19 12:10:00,25.15,25.23,25.14,25.18,1948170.0,25.15,25.23,25.14,25.18,1948170.0
2017-09-19 12:20:00,25.18,25.18,25.1,25.13,1191300.0,25.18,25.18,25.1,25.13,1191300.0
2017-09-19 12:30:00,25.13,25.16,25.07,25.08,980175.0,25.13,25.16,25.07,25.08,980175.0
2017-09-19 12:40:00,25.07,25.11,25.07,25.11,571110.0,25.07,25.11,25.07,25.11,571110.0
2017-09-19 12:50:00,25.11,25.11,25.05,25.05,814905.0,25.11,25.11,25.05,25.05,814905.0
2017-09-19 13:00:00,25.06,25.1,25.04,25.09,893355.0,25.06,25.1,25.04,25.09,893355.0
2017-09-19 13:10:00,25.09,25.11,25.07,25.09,403155.0,25.09,25.11,25.07,25.09,403155.0
2017-09-19 13:20:00,25.09,25.09,24.99,25.01,1365075.0,25.09,25.09,24.99,25.01,1365075.0
2017-09-19 13:30:00,25.0,25.07,25.0,25.04,982200.0,25.0,25.07,25.0,25.04,982200.0
2017-09-19 13:40:00,25.04,25.06,25.0,25.01,833280.0,25.04,25.06,25.0,25.01,833280.0
2017-09-19 13:50:00,25.01,25.04,25.0,25.01,566025.0,25.01,25.04,25.0,25.01,566025.0
2017-09-19 14:00:00,25.01,25.05,25.01,25.03,608235.0,25.01,25.05,25.01,25.03,608235.0
2017-09-19 14:10:00,25.03,25.08,25.02,25.07,831720.0,25.03,25.08,25.02,25.07,831720.0
2017-09-19 14:20:00,25.08,25.1,25.06,25.07,622965.0,25.08,25.1,25.06,25.07,622965.0
2017-09-19 14:30:00,25.07,25.09,25.06,25.08,525690.0,25.07,25.09,25.06,25.08,525690.0
2017-09-19 14:40:00,25.08,25.11,25.07,25.08,575055.0,25.08,25.11,25.07,25.08,575055.0
2017-09-19 14:50:00,25.08,25.08,25.01,25.03,1001460.0,25.08,25.08,25.01,25.03,1001460.0
2017-09-19 15:00:00,25.04,25.06,25.03,25.03,567105.0,25.04,25.06,25.03,25.03,567105.0
2017-09-19 15:10:00,25.03,25.06,25.02,25.03,573150.0,25.03,25.06,25.02,25.03,573150.0
2017-09-19 15:20:00,25.04,25.04,24.92,24.93,2806440.0,25.04,25.04,24.92,24.93,2806440.0
2017-09-19 15:30:00,24.93,24.97,24.9,24.96,2029530.0,24.93,24.97,24.9,24.96,2029530.0
2017-09-19 15:40:00,24.96,25.03,24.95,24.98,2368710.0,24.96,25.03,24.95,24.98,2368710.0
2017-09-19 15:50:00,24.98,25.03,24.98,24.99,4142595.0,24.98,25.03,24.98,24.99,4142595.0
2017-09-20 09:30:00,24.87,24.99,24.77,24.91,5387895.0,24.87,24.99,24.77,24.91,5387895.0
2017-09-20 09:40:00,24.91,25.07,24.91,24.95,3856440.0,24.91,25.07,24.91,24.95,3856440.0
2017-09-20 09:50:00,24.94,24.95,24.83,24.87,1831875.0,24.94,24.95,24.83,24.87,1831875.0
2017-09-20 10:00:00,24.87,24.89,24.79,24.83,2543475.0,24.87,24.89,24.79,24.83,2543475.0
2017-09-20 10:10:00,24.83,24.87,24.74,24.83,2810580.0,24.83,24.87,24.74,24.83,2810580.0
2017-09-20 10:20:00,24.83,24.91,24.8,24.9,1598115.0,24.83,24.91,24.8,24.9,1598115.0
2017-09-20 10:30:00,24.9,24.97,24.84,24.84,2011470.0,24.9,24.97,24.84,24.84,2011470.0
2017-09-20 10:40:00,24.85,24.91,24.84,24.89,1018680.0,24.85,24.91,24.84,24.89,1018680.0
2017-09-20 10:50:00,24.9,24.95,24.78,24.78,1723050.0,24.9,24.95,24.78,24.78,1723050.0
2017-09-20 11:00:00,24.78,24.86,24.74,24.81,1462860.0,24.78,24.86,24.74,24.81,1462860.0
2017-09-20 11:10:00,24.81,24.93,24.81,24.91,1060830.0,24.81,24.93,24.81,24.91,1060830.0
2017-09-20 11:20:00,24.9,24.92,24.83,24.87,899910.0,24.9,24.92,24.83,24.87,899910.0
2017-09-20 11:30:00,24.87,24.92,24.86,24.89,766125.0,24.87,24.92,24.86,24.89,766125.0
2017-09-20 11:40:00,24.89,24.91,24.86,24.9,513195.0,24.89,24.91,24.86,24.9,513195.0
2017-09-20 11:50:00,24.9,24.98,24.87,24.97,1118940.0,24.9,24.98,24.87,24.97,1118940.0
2017-09-20 12:00:00,24.97,25.04,24.97,25.01,1906965.0,24.97,25.04,24.97,25.01,1906965.0
2017-09-20 12:10:00,25.01,25.15,25.01,25.14,1958595.0,25.01,25.15,25.01,25.14,1958595.0
2017-09-20 12:20:00,25.15,25.19,25.11,25.16,1981455.0,25.15,25.19,25.11,25.16,1981455.0
2017-09-20 12:30:00,25.15,25.22,25.12,25.15,2280165.0,25.15,25.22,25.12,25.15,2280165.0
2017-09-20 12:40:00,25.15,25.17,25.09,25.13,981225.0,25.15,25.17,25.09,25.13,981225.0
2017-09-20 12:50:00,25.13,25.17,25.1,25.11,757050.0,25.13,25.17,25.1,25.11,757050.0
2017-09-20 13:00:00,25.12,25.13,25.06,25.07,876720.0,25.12,25.13,25.06,25.07,876720.0
2017-09-20 13:10:00,25.08,25.13,25.06,25.08,979575.0,25.08,25.13,25.06,25.08,979575.0
2017-09-20 13:20:00,25.08,25.12,24.98,25.05,1573605.0,25.08,25.12,24.98,25.05,1573605.0
2017-09-20 13:30:00,25.05,25.1,25.03,25.09,912810.0,25.05,25.1,25.03,25.09,912810.0
2017-09-20 13:40:00,25.09,25.14,25.08,25.14,736260.0,25.09,25.14,25.08,25.14,736260.0
2017-09-20 13:50:00,25.14,25.15,25.08,25.08,516705.0,25.14,25.15,25.08,25.08,516705.0
2017-09-20 14:00:00,25.08,25.08,24.95,25.04,1486890.0,25.08,25.08,24.95,25.04,1486890.0
2017-09-20 14:10:00,25.04,25.05,24.99,25.0,926730.0,25.04,25.05,24.99,25.0,926730.0
2017-09-20 14:20:00,24.98,24.99,24.84,24.92,2158455.0,24.98,24.99,24.84,24.92,2158455.0
2017-09-20 14:30:00,24.92,24.94,24.85,24.93,1144140.0,24.92,24.94,24.85,24.93,1144140.0
2017-09-20 14:40:00,24.92,25.03,24.91,25.02,1216770.0,24.92,25.03,24.91,25.02,1216770.0
2017-09-20 14:50:00,25.02,25.03,24.98,24.98,912555.0,25.02,25.03,24.98,24.98,912555.0
2017-09-20 15:00:00,24.98,24.99,24.91,24.92,759930.0,24.98,24.99,24.91,24.92,759930.0
2017-09-20 15:10:00,24.93,24.98,24.93,24.97,707400.0,24.93,24.98,24.93,24.97,707400.0
2017-09-20 15:20:00,24.97,24.98,24.94,24.94,546945.0,24.97,24.98,24.94,24.94,546945.0
2017-09-20 15:30:00,24.95,24.96,24.94,24.96,557280.0,24.95,24.96,24.94,24.96,557280.0
2017-09-20 15:40:00,24.96,24.96,24.92,24.94,1115520.0,24.96,24.96,24.92,24.94,1115520.0
2017-09-20 15:50:00,24.95,24.98,24.91,24.93,3259815.0,24.95,24.98,24.91,24.93,3259815.0
2017-09-21 09:30:00,24.99,25.12,24.9,24.97,4562625.0,24.99,25.12,24.9,24.97,4562625.0
2017-09-21 09:40:00,24.97,25.01,24.87,24.96,2535870.0,24.97,25.01,24.87,24.96,2535870.0
2017-09-21 09:50:00,24.94,24.94,24.76,24.82,2145045.0,24.94,24.94,24.76,24.82,2145045.0
2017-09-21 10:00:00,24.82,24.83,24.7,24.76,2788965.0,24.82,24.83,24.7,24.76,2788965.0
2017-09-21 10:10:00,24.76,24.82,24.76,24.79,1198500.0,24.76,24.82,24.76,24.79,1198500.0
2017-09-21 10:20:00,24.79,24.81,24.73,24.78,1393755.0,24.79,24.81,24.73,24.78,1393755.0
2017-09-21 10:30:00,24.77,24.8,24.73,24.75,939780.0,24.77,24.8,24.73,24.75,939780.0
2017-09-21 10:40:00,24.75,24.75,24.63,24.67,2904510.0,24.75,24.75,24.63,24.67,2904510.0
2017-09-21 10:50:00,24.67,24.73,24.66,24.72,1238010.0,24.67,24.73,24.66,24.72,1238010.0
2017-09-21 11:00:00,24.72,24.73,24.67,24.7,1152375.0,24.72,24.73,24.67,24.7,1152375.0
2017-09-21 11:10:00,24.69,24.76,24.69,24.72,926430.0,24.69,24.76,24.69,24.72,926430.0
2017-09-21 11:20:00,24.73,24.82,24.72,24.8,1145715.0,24.73,24.82,24.72,24.8,1145715.0
2017-09-21 11:30:00,24.81,24.81,24.71,24.72,1056045.0,24.81,24.81,24.71,24.72,1056045.0
2017-09-21 11:40:00,24.73,24.75,24.61,24.63,2145600.0,24.73,24.75,24.61,24.63,2145600.0
2017-09-21 11:50:00,24.63,24.66,24.49,24.49,2924910.0,24.63,24.66,24.49,24.49,2924910.0
2017-09-21 12:00:00,24.5,24.55,24.44,24.5,3495660.0,24.5,24.55,24.44,24.5,3495660.0
2017-09-21 12:10:00,24.5,24.59,24.5,24.56,1174065.0,24.5,24.59,24.5,24.56,1174065.0
2017-09-21 12:20:00,24.55,24.56,24.51,24.53,1050060.0,24.55,24.56,24.51,24.53,1050060.0
2017-09-21 12:30:00,24.52,24.58,24.51,24.51,836400.0,24.52,24.58,24.51,24.51,836400.0
2017-09-21 12:40:00,24.51,24.53,24.46,24.52,1134195.0,24.51,24.53,24.46,24.52,1134195.0
2017-09-21 12:50:00,24.53,24.56,24.49,24.55,783960.0,24.53,24.56,24.49,24.55,783960.0
2017-09-21 13:00:00,24.55,24.61,24.54,24.61,1136850.0,24.55,24.61,24.54,24.61,1136850.0
2017-09-21 13:10:00,24.62,24.63,24.57,24.62,665280.0,24.62,24.63,24.57,24.62,665280.0
2017-09-21 13:20:00,24.63,24.64,24.59,24.61,581700.0,24.63,24.64,24.59,24.61,581700.0
2017-09-21 13:30:00,24.6,24.62,24.58,24.59,438630.0,24.6,24.62,24.58,24.59,438630.0
2017-09-21 13:40:00,24.6,24.61,24.54,24.54,643485.0,24.6,24.61,24.54,24.54,643485.0
2017-09-21 13:50:00,24.54,24.56,24.51,24.53,1075455.0,24.54,24.56,24.51,24.53,1075455.0
2017-09-21 14:00:00,24.52,24.52,24.46,24.47,1018050.0,24.52,24.52,24.46,24.47,1018050.0
2017-09-21 14:10:00,24.48,24.51,24.43,24.44,765195.0,24.48,24.51,24.43,24.44,765195.0
2017-09-21 14:20:00,24.44,24.45,24.37,24.4,2374320.0,24.44,24.45,24.37,24.4,2374320.0
2017-09-21 14:30:00,24.4,24.42,24.3,24.4,1805640.0,24.4,24.42,24.3,24.4,1805640.0
2017-09-21 14:40:00,24.4,24.42,24.37,24.42,713925.0,24.4,24.42,24.37,24.42,713925.0
2017-09-21 14:50:00,24.42,24.44,24.39,24.44,688530.0,24.42,24.44,24.39,24.44,688530.0
2017-09-21 15:00:00,24.44,24.46,24.43,24.43,915330.0,24.44,24.46,24.43,24.43,915330.0
2017-09-21 15:10:00,24.43,24.43,24.37,24.4,811710.0,24.43,24.43,24.37,24.4,811710.0
2017-09-21 15:20:00,24.4,24.43,24.39,24.41,642780.0,24.4,24.43,24.39,24.41,642780.0
2017-09-21 15:30:00,24.41,24.42,24.38,24.4,636960.0,24.41,24.42,24.38,24.4,636960.0
2017-09-21 15:40:00,24.4,24.41,24.37,24.41,1449945.0,24.4,24.41,24.37,24.41,1449945.0
2017-09-21 15:50:00,24.4,24.46,24.39,24.43,3122460.0,24.4,24.46,24.39,24.43,3122460.0
2017-09-22 09:30:00,24.43,24.66,24.4,24.61,5643195.0,24.43,24.66,24.4,24.61,5643195.0
2017-09-22 09:40:00,24.62,24.63,24.47,24.5,2175300.0,24.62,24.63,24.47,24.5,2175300.0
2017-09-22 09:50:00,24.51,24.52,24.44,24.47,2489835.0,24.51,24.52,24.44,24.47,2489835.0
2017-09-22 10:00:00,24.47,24.5,24.35,24.37,2387175.0,24.47,24.5,24.35,24.37,2387175.0
2017-09-22 10:10:00,24.38,24.41,24.23,24.24,3262920.0,24.38,24.41,24.23,24.24,3262920.0
2017-09-22 10:20:00,24.25,24.3,24.22,24.25,2455830.0,24.25,24.3,24.22,24.25,2455830.0
2017-09-22 10:30:00,24.25,24.25,24.1,24.11,4461675.0,24.25,24.25,24.1,24.11,4461675.0
2017-09-22 10:40:00,24.11,24.12,23.94,24.0,5854560.0,24.11,24.12,23.94,24.0,5854560.0
2017-09-22 10:50:00,24.01,24.01,23.7,23.78,6988440.0,24.01,24.01,23.7,23.78,6988440.0
2017-09-22 11:00:00,23.78,23.95,23.77,23.87,4155765.0,23.78,23.95,23.77,23.87,4155765.0
2017-09-22 11:10:00,23.87,23.88,23.75,23.82,2673525.0,23.87,23.88,23.75,23.82,2673525.0
2017-09-22 11:20:00,23.81,23.85,23.73,23.82,2063610.0,23.81,23.85,23.73,23.82,2063610.0
2017-09-22 11:30:00,23.82,23.83,23.75,23.83,1899840.0,23.82,23.83,23.75,23.83,1899840.0
2017-09-22 11:40:00,23.82,23.9,23.8,23.89,1969320.0,23.82,23.9,23.8,23.89,1969320.0
2017-09-22 11:50:00,23.89,23.89,23.82,23.87,1183290.0,23.89,23.89,23.82,23.87,1183290.0
2017-09-22 12:00:00,23.88,23.88,23.75,23.8,1997625.0,23.88,23.88,23.75,23.8,1997625.0
2017-09-22 12:10:00,23.8,23.81,23.68,23.72,2169690.0,23.8,23.81,23.68,23.72,2169690.0
2017-09-22 12:20:00,23.72,23.79,23.72,23.73,1736775.0,23.72,23.79,23.72,23.73,1736775.0
2017-09-22 12:30:00,23.73,23.78,23.71,23.75,964290.0,23.73,23.78,23.71,23.75,964290.0
2017-09-22 12:40:00,23.75,23.78,23.71,23.73,1206390.0,23.75,23.78,23.71,23.73,1206390.0
2017-09-22 12:50:00,23.73,23.76,23.62,23.64,2979885.0,23.73,23.76,23.62,23.64,2979885.0
2017-09-22 13:00:00,23.65,23.69,23.61,23.62,1631775.0,23.65,23.69,23.61,23.62,1631775.0
2017-09-22 13:10:00,23.62,23.65,23.58,23.65,2164545.0,23.62,23.65,23.58,23.65,2164545.0
2017-09-22 13:20:00,23.64,23.74,23.62,23.73,1478835.0,23.64,23.74,23.62,23.73,1478835.0
2017-09-22 13:30:00,23.73,23.74,23.67,23.69,1283310.0,23.73,23.74,23.67,23.69,1283310.0
2017-09-22 13:40:00,23.68,23.7,23.59,23.6,1812645.0,23.68,23.7,23.59,23.6,1812645.0
2017-09-22 13:50:00,23.6,23.69,23.59,23.67,1199940.0,23.6,23.69,23.59,23.67,1199940.0
2017-09-22 14:00:00,23.66,23.68,23.63,23.64,859665.0,23.66,23.68,23.63,23.64,859665.0
2017-09-22 14:10:00,23.64,23.71,23.64,23.67,1020750.0,23.64,23.71,23.64,23.67,1020750.0
2017-09-22 14:20:00,23.67,23.72,23.65,23.66,1476360.0,23.67,23.72,23.65,23.66,1476360.0
2017-09-22 14:30:00,23.66,23.71,23.62,23.7,1597530.0,23.66,23.71,23.62,23.7,1597530.0
2017-09-22 14:40:00,23.69,23.7,23.65,23.67,938370.0,23.69,23.7,23.65,23.67,938370.0
2017-09-22 14:50:00,23.67,23.69,23.63,23.67,1010610.0,23.67,23.69,23.63,23.67,1010610.0
2017-09-22 15:00:00,23.67,23.68,23.59,23.59,1526955.0,23.67,23.68,23.59,23.59,1526955.0
2017-09-22 15:10:00,23.59,23.62,23.56,23.56,2092110.0,23.59,23.62,23.56,23.56,2092110.0
2017-09-22 15:20:00,23.56,23.61,23.53,23.55,3039375.0,23.56,23.61,23.53,23.55,3039375.0
2017-09-22 15:30:00,23.54,23.59,23.54,23.55,2116590.0,23.54,23.59,23.54,23.55,2116590.0
2017-09-22 15:40:00,23.55,23.59,23.47,23.48,4201350.0,23.55,23.59,23.47,23.48,4201350.0
2017-09-22 15:50:00,23.48,23.51,23.39,23.4,8309925.0,23.48,23.51,23.39,23.4,8309925.0
2017-09-25 09:30:00,23.54,23.77,23.26,23.45,10446915.0,23.54,23.77,23.26,23.45,10446915.0
2017-09-25 09:40:00,23.46,23.53,23.34,23.36,4053000.0,23.46,23.53,23.34,23.36,4053000.0
2017-09-25 09:50:00,23.35,23.66,23.34,23.54,4467450.0,23.35,23.66,23.34,23.54,4467450.0
2017-09-25 10:00:00,23.54,23.83,23.54,23.75,6229035.0,23.54,23.83,23.54,23.75,6229035.0
2017-09-25 10:10:00,23.76,23.83,23.68,23.72,3055005.0,23.76,23.83,23.68,23.72,3055005.0
2017-09-25 10:20:00,23.72,23.75,23.6,23.65,2671935.0,23.72,23.75,23.6,23.65,2671935.0
2017-09-25 10:30:00,23.65,23.66,23.41,23.44,3239940.0,23.65,23.66,23.41,23.44,3239940.0
2017-09-25 10:40:00,23.45,23.49,23.34,23.42,2703750.0,23.45,23.49,23.34,23.42,2703750.0
2017-09-25 10:50:00,23.43,23.45,23.11,23.19,4792245.0,23.43,23.45,23.11,23.19,4792245.0
2017-09-25 11:00:00,23.18,23.25,23.14,23.2,2478405.0,23.18,23.25,23.14,23.2,2478405.0
2017-09-25 11:10:00,23.2,23.35,23.18,23.27,2069385.0,23.2,23.35,23.18,23.27,2069385.0
2017-09-25 11:20:00,23.27,23.29,23.17,23.27,2000235.0,23.27,23.29,23.17,23.27,2000235.0
2017-09-25 11:30:00,23.26,23.26,23.17,23.19,1155465.0,23.26,23.26,23.17,23.19,1155465.0
2017-09-25 11:40:00,23.18,23.19,23.02,23.13,3040335.0,23.18,23.19,23.02,23.13,3040335.0
2017-09-25 11:50:00,23.12,23.15,23.05,23.11,1416030.0,23.12,23.15,23.05,23.11,1416030.0
2017-09-25 12:00:00,23.11,23.15,23.05,23.06,1832640.0,23.11,23.15,23.05,23.06,1832640.0
2017-09-25 12:10:00,23.07,23.09,22.95,22.98,2682255.0,23.07,23.09,22.95,22.98,2682255.0
2017-09-25 12:20:00,22.99,23.02,22.95,22.99,1779225.0,22.99,23.02,22.95,22.99,1779225.0
2017-09-25 12:30:00,22.99,23.03,22.97,23.0,1496415.0,22.99,23.03,22.97,23.0,1496415.0
2017-09-25 12:40:00,23.01,23.11,22.99,23.01,1799115.0,23.01,23.11,22.99,23.01,1799115.0
2017-09-25 12:50:00,23.01,23.13,23.01,23.1,1296990.0,23.01,23.13,23.01,23.1,1296990.0
2017-09-25 13:00:00,23.1,23.16,23.07,23.09,1390905.0,23.1,23.16,23.07,23.09,1390905.0
2017-09-25 13:10:00,23.1,23.12,23.05,23.06,872820.0,23.1,23.12,23.05,23.06,872820.0
2017-09-25 13:20:00,23.07,23.08,22.99,22.99,894555.0,23.07,23.08,22.99,22.99,894555.0
2017-09-25 13:30:00,22.99,23.02,22.94,23.0,1397700.0,22.99,23.02,22.94,23.0,1397700.0
2017-09-25 13:40:00,22.99,23.04,22.91,22.96,1857780.0,22.99,23.04,22.91,22.96,1857780.0
2017-09-25 13:50:00,22.96,23.03,22.93,22.95,1632450.0,22.96,23.03,22.93,22.95,1632450.0
2017-09-25 14:00:00,22.96,23.03,22.94,23.01,1137300.0,22.96,23.03,22.94,23.01,1137300.0
2017-09-25 14:10:00,23.02,23.03,22.97,23.01,1009785.0,23.02,23.03,22.97,23.01,1009785.0
2017-09-25 14:20:00,23.01,23.02,22.93,22.95,846090.0,23.01,23.02,22.93,22.95,846090.0
2017-09-25 14:30:00,22.96,22.98,22.89,22.92,1208310.0,22.96,22.98,22.89,22.92,1208310.0
2017-09-25 14:40:00,22.92,22.95,22.87,22.87,1267605.0,22.92,22.95,22.87,22.87,1267605.0
2017-09-25 14:50:00,22.87,22.97,22.86,22.95,1303665.0,22.87,22.97,22.86,22.95,1303665.0
2017-09-25 15:00:00,22.96,23.03,22.92,23.03,1264515.0,22.96,23.03,22.92,23.03,1264515.0
2017-09-25 15:10:00,23.02,23.06,22.97,22.97,1445940.0,23.02,23.06,22.97,22.97,1445940.0
2017-09-25 15:20:00,22.97,23.1,22.95,23.09,1471365.0,22.97,23.1,22.95,23.09,1471365.0
2017-09-25 15:30:00,23.09,23.11,23.02,23.05,2056440.0,23.09,23.11,23.02,23.05,2056440.0
2017-09-25 15:40:00,23.05,23.07,23.0,23.02,1921965.0,23.05,23.07,23.0,23.02,1921965.0
2017-09-25 15:50:00,23.02,23.02,22.9,22.99,4734960.0,23.02,23.02,22.9,22.99,4734960.0
2017-09-26 09:30:00,23.4,23.41,23.21,23.33,5704500.0,23.4,23.41,23.21,23.33,5704500.0
2017-09-26 09:40:00,23.33,23.42,23.22,23.3,3569025.0,23.33,23.42,23.22,23.3,3569025.0
2017-09-26 09:50:00,23.3,23.32,23.08,23.13,3293235.0,23.3,23.32,23.08,23.13,3293235.0
2017-09-26 10:00:00,23.13,23.25,23.11,23.15,2301375.0,23.13,23.25,23.11,23.15,2301375.0
2017-09-26 10:10:00,23.17,23.27,23.17,23.21,2291115.0,23.17,23.27,23.17,23.21,2291115.0
2017-09-26 10:20:00,23.21,23.22,23.1,23.12,1605990.0,23.21,23.22,23.1,23.12,1605990.0
2017-09-26 10:30:00,23.11,23.13,22.97,23.07,3070530.0,23.11,23.13,22.97,23.07,3070530.0
2017-09-26 10:40:00,23.07,23.07,22.95,22.95,1976160.0,23.07,23.07,22.95,22.95,1976160.0
2017-09-26 10:50:00,22.94,23.0,22.84,22.85,2387985.0,22.94,23.0,22.84,22.85,2387985.0
2017-09-26 11:00:00,22.86,22.92,22.77,22.82,2767695.0,22.86,22.92,22.77,22.82,2767695.0
2017-09-26 11:10:00,22.82,22.84,22.76,22.81,2589915.0,22.82,22.84,22.76,22.81,2589915.0
2017-09-26 11:20:00,22.81,22.85,22.73,22.77,2586225.0,22.81,22.85,22.73,22.77,2586225.0
2017-09-26 11:30:00,22.77,22.85,22.74,22.84,1657215.0,22.77,22.85,22.74,22.84,1657215.0
2017-09-26 11:40:00,22.84,22.92,22.83,22.89,1856175.0,22.84,22.92,22.83,22.89,1856175.0
2017-09-26 11:50:00,22.89,22.93,22.83,22.91,1887585.0,22.89,22.93,22.83,22.91,1887585.0
2017-09-26 12:00:00,22.91,23.06,22.88,23.03,2610690.0,22.91,23.06,22.88,23.03,2610690.0
2017-09-26 12:10:00,23.03,23.09,23.0,23.08,1687035.0,23.03,23.09,23.0,23.08,1687035.0
2017-09-26 12:20:00,23.08,23.17,23.06,23.13,2163270.0,23.08,23.17,23.06,23.13,2163270.0
2017-09-26 12:30:00,23.13,23.28,23.11,23.17,3216195.0,23.13,23.28,23.11,23.17,3216195.0
2017-09-26 12:40:00,23.17,23.19,23.09,23.19,1638015.0,23.17,23.19,23.09,23.19,1638015.0
2017-09-26 12:50:00,23.2,23.26,23.17,23.22,1555800.0,23.2,23.26,23.17,23.22,1555800.0
2017-09-26 13:00:00,23.24,23.31,23.22,23.29,1613595.0,23.24,23.31,23.22,23.29,1613595.0
2017-09-26 13:10:00,23.29,23.34,23.25,23.25,2217195.0,23.29,23.34,23.25,23.25,2217195.0
2017-09-26 13:20:00,23.25,23.29,23.22,23.28,1020090.0,23.25,23.29,23.22,23.28,1020090.0
2017-09-26 13:30:00,23.28,23.31,23.23,23.25,1416510.0,23.28,23.31,23.23,23.25,1416510.0
2017-09-26 13:40:00,23.23,23.25,23.16,23.16,949770.0,23.23,23.25,23.16,23.16,949770.0
2017-09-26 13:50:00,23.16,23.19,23.13,23.14,879900.0,23.16,23.19,23.13,23.14,879900.0
2017-09-26 14:00:00,23.14,23.2,23.14,23.17,604320.0,23.14,23.2,23.14,23.17,604320.0
2017-09-26 14:10:00,23.17,23.17,23.07,23.08,1225530.0,23.17,23.17,23.07,23.08,1225530.0
2017-09-26 14:20:00,23.09,23.15,23.08,23.1,1076085.0,23.09,23.15,23.08,23.1,1076085.0
2017-09-26 14:30:00,23.1,23.12,23.01,23.02,1389120.0,23.1,23.12,23.01,23.02,1389120.0
2017-09-26 14:40:00,23.02,23.05,22.99,23.03,1290435.0,23.02,23.05,22.99,23.03,1290435.0
2017-09-26 14:50:00,23.03,23.07,22.97,22.97,1213890.0,23.03,23.07,22.97,22.97,1213890.0
2017-09-26 15:00:00,22.97,23.1,22.97,23.08,1411560.0,22.97,23.1,22.97,23.08,1411560.0
2017-09-26 15:10:00,23.08,23.19,23.07,23.16,1461045.0,23.08,23.19,23.07,23.16,1461045.0
2017-09-26 15:20:00,23.16,23.17,23.1,23.11,967620.0,23.16,23.17,23.1,23.11,967620.0
2017-09-26 15:30:00,23.11,23.11,23.04,23.08,1117635.0,23.11,23.11,23.04,23.08,1117635.0
2017-09-26 15:40:00,23.08,23.09,22.97,23.01,2151645.0,23.08,23.09,22.97,23.01,2151645.0
2017-09-26 15:50:00,23.01,23.05,23.0,23.02,3587925.0,23.01,23.05,23.0,23.02,3587925.0
2017-09-27 09:30:00,23.27,23.43,23.2,23.28,5898735.0,23.27,23.43,23.2,23.28,5898735.0
2017-09-27 09:40:00,23.29,23.31,23.05,23.11,3993465.0,23.29,23.31,23.05,23.11,3993465.0
2017-09-27 09:50:00,23.12,23.15,23.0,23.01,3655395.0,23.12,23.15,23.0,23.01,3655395.0
2017-09-27 10:00:00,23.01,23.08,22.93,22.94,4202445.0,23.01,23.08,22.93,22.94,4202445.0
2017-09-27 10:10:00,22.96,23.06,22.85,23.04,4393440.0,22.96,23.06,22.85,23.04,4393440.0
2017-09-27 10:20:00,23.05,23.11,22.97,23.05,2190600.0,23.05,23.11,22.97,23.05,2190600.0
2017-09-27 10:30:00,23.03,23.05,22.93,22.95,1503945.0,23.03,23.05,22.93,22.95,1503945.0
2017-09-27 10:40:00,22.95,23.02,22.93,23.01,1052460.0,22.95,23.02,22.93,23.01,1052460.0
2017-09-27 10:50:00,23.01,23.05,22.92,22.94,1689990.0,23.01,23.05,22.92,22.94,1689990.0
2017-09-27 11:00:00,22.95,23.01,22.93,23.0,921240.0,22.95,23.01,22.93,23.0,921240.0
2017-09-27 11:10:00,23.0,23.03,22.95,22.95,670770.0,23.0,23.03,22.95,22.95,670770.0
2017-09-27 11:20:00,22.95,22.98,22.93,22.95,696615.0,22.95,22.98,22.93,22.95,696615.0
2017-09-27 11:30:00,22.96,22.96,22.83,22.88,2349495.0,22.96,22.96,22.83,22.88,2349495.0
2017-09-27 11:40:00,22.87,22.93,22.87,22.9,1009485.0,22.87,22.93,22.87,22.9,1009485.0
2017-09-27 11:50:00,22.89,22.91,22.86,22.88,731325.0,22.89,22.91,22.86,22.88,731325.0
2017-09-27 12:00:00,22.88,22.88,22.83,22.85,863115.0,22.88,22.88,22.83,22.85,863115.0
2017-09-27 12:10:00,22.84,22.86,22.79,22.82,1555995.0,22.84,22.86,22.79,22.82,1555995.0
2017-09-27 12:20:00,22.82,22.95,22.82,22.91,1443180.0,22.82,22.95,22.82,22.91,1443180.0
2017-09-27 12:30:00,22.9,22.94,22.87,22.89,999345.0,22.9,22.94,22.87,22.89,999345.0
2017-09-27 12:40:00,22.9,22.93,22.85,22.86,949980.0,22.9,22.93,22.85,22.86,949980.0
2017-09-27 12:50:00,22.87,22.93,22.86,22.91,600855.0,22.87,22.93,22.86,22.91,600855.0
2017-09-27 13:00:00,22.91,22.92,22.87,22.88,258600.0,22.91,22.92,22.87,22.88,258600.0
2017-09-27 13:10:00,22.88,22.9,22.87,22.89,363870.0,22.88,22.9,22.87,22.89,363870.0
2017-09-27 13:20:00,22.88,23.02,22.87,23.01,1684950.0,22.88,23.02,22.87,23.01,1684950.0
2017-09-27 13:30:00,23.02,23.13,23.0,23.09,1993290.0,23.02,23.13,23.0,23.09,1993290.0
2017-09-27 13:40:00,23.08,23.1,23.03,23.08,917235.0,23.08,23.1,23.03,23.08,917235.0
2017-09-27 13:50:00,23.08,23.08,23.02,23.05,821715.0,23.08,23.08,23.02,23.05,821715.0
2017-09-27 14:00:00,23.05,23.07,23.01,23.02,1196640.0,23.05,23.07,23.01,23.02,1196640.0
2017-09-27 14:10:00,23.02,23.05,22.98,23.01,949980.0,23.02,23.05,22.98,23.01,949980.0
2017-09-27 14:20:00,23.01,23.02,22.94,22.95,1057935.0,23.01,23.02,22.94,22.95,1057935.0
2017-09-27 14:30:00,22.94,22.97,22.9,22.92,1230330.0,22.94,22.97,22.9,22.92,1230330.0
2017-09-27 14:40:00,22.92,22.95,22.87,22.89,952665.0,22.92,22.95,22.87,22.89,952665.0
2017-09-27 14:50:00,22.89,22.93,22.87,22.89,894585.0,22.89,22.93,22.87,22.89,894585.0
2017-09-27 15:00:00,22.89,22.92,22.84,22.9,1856940.0,22.89,22.92,22.84,22.9,1856940.0
2017-09-27 15:10:00,22.91,22.94,22.89,22.92,1142010.0,22.91,22.94,22.89,22.92,1142010.0
2017-09-27 15:20:00,22.93,22.98,22.91,22.94,1636470.0,22.93,22.98,22.91,22.94,1636470.0
2017-09-27 15:30:00,22.94,22.95,22.84,22.84,2357775.0,22.94,22.95,22.84,22.84,2357775.0
2017-09-27 15:40:00,22.85,22.85,22.7,22.74,5905890.0,22.85,22.85,22.7,22.74,5905890.0
2017-09-27 15:50:00,22.73,22.76,22.7,22.73,5029065.0,22.73,22.76,22.7,22.73,5029065.0
2017-09-28 09:30:00,22.66,22.85,22.53,22.59,7225260.0,22.66,22.85,22.53,22.59,7225260.0
2017-09-28 09:40:00,22.6,22.63,22.4,22.48,5390565.0,22.6,22.63,22.4,22.48,5390565.0
2017-09-28 09:50:00,22.48,22.53,22.36,22.44,4669140.0,22.48,22.53,22.36,22.44,4669140.0
2017-09-28 10:00:00,22.44,22.53,22.41,22.52,2567040.0,22.44,22.53,22.41,22.52,2567040.0
2017-09-28 10:10:00,22.51,22.52,22.4,22.42,1856655.0,22.51,22.52,22.4,22.42,1856655.0
2017-09-28 10:20:00,22.41,22.51,22.39,22.5,2069460.0,22.41,22.51,22.39,22.5,2069460.0
2017-09-28 10:30:00,22.51,22.64,22.49,22.61,2686200.0,22.51,22.64,22.49,22.61,2686200.0
2017-09-28 10:40:00,22.62,22.65,22.54,22.57,1755675.0,22.62,22.65,22.54,22.57,1755675.0
2017-09-28 10:50:00,22.58,22.62,22.53,22.54,989040.0,22.58,22.62,22.53,22.54,989040.0
2017-09-28 11:00:00,22.55,22.56,22.49,22.51,1127475.0,22.55,22.56,22.49,22.51,1127475.0
2017-09-28 11:10:00,22.5,22.51,22.42,22.51,2065035.0,22.5,22.51,22.42,22.51,2065035.0
2017-09-28 11:20:00,22.51,22.54,22.42,22.46,1976670.0,22.51,22.54,22.42,22.46,1976670.0
2017-09-28 11:30:00,22.47,22.54,22.47,22.51,1751850.0,22.47,22.54,22.47,22.51,1751850.0
2017-09-28 11:40:00,22.51,22.56,22.5,22.52,914400.0,22.51,22.56,22.5,22.52,914400.0
2017-09-28 11:50:00,22.52,22.52,22.46,22.52,760785.0,22.52,22.52,22.46,22.52,760785.0
2017-09-28 12:00:00,22.52,22.6,22.5,22.55,851685.0,22.52,22.6,22.5,22.55,851685.0
2017-09-28 12:10:00,22.55,22.6,22.55,22.59,465390.0,22.55,22.6,22.55,22.59,465390.0
2017-09-28 12:20:00,22.58,22.6,22.52,22.55,597525.0,22.58,22.6,22.52,22.55,597525.0
2017-09-28 12:30:00,22.55,22.55,22.52,22.54,482505.0,22.55,22.55,22.52,22.54,482505.0
2017-09-28 12:40:00,22.54,22.54,22.49,22.52,764385.0,22.54,22.54,22.49,22.52,764385.0
2017-09-28 12:50:00,22.52,22.53,22.49,22.5,634365.0,22.52,22.53,22.49,22.5,634365.0
2017-09-28 13:00:00,22.51,22.56,22.5,22.56,1005120.0,22.51,22.56,22.5,22.56,1005120.0
2017-09-28 13:10:00,22.55,22.57,22.51,22.53,945750.0,22.55,22.57,22.51,22.53,945750.0
2017-09-28 13:20:00,22.53,22.57,22.51,22.54,533850.0,22.53,22.57,22.51,22.54,533850.0
2017-09-28 13:30:00,22.54,22.61,22.53,22.58,804045.0,22.54,22.61,22.53,22.58,804045.0
2017-09-28 13:40:00,22.59,22.72,22.58,22.72,1736790.0,22.59,22.72,22.58,22.72,1736790.0
2017-09-28 13:50:00,22.72,22.73,22.62,22.63,1396020.0,22.72,22.73,22.62,22.63,1396020.0
2017-09-28 14:00:00,22.64,22.64,22.57,22.59,697155.0,22.64,22.64,22.57,22.59,697155.0
2017-09-28 14:10:00,22.59,22.66,22.57,22.63,680550.0,22.59,22.66,22.57,22.63,680550.0
2017-09-28 14:20:00,22.62,22.62,22.56,22.58,616755.0,22.62,22.62,22.56,22.58,616755.0
2017-09-28 14:30:00,22.58,22.62,22.57,22.59,441960.0,22.58,22.62,22.57,22.59,441960.0
2017-09-28 14:40:00,22.59,22.6,22.52,22.54,1040895.0,22.59,22.6,22.52,22.54,1040895.0
2017-09-28 14:50:00,22.55,22.58,22.52,22.55,504330.0,22.55,22.58,22.52,22.55,504330.0
2017-09-28 15:00:00,22.55,22.56,22.53,22.55,709305.0,22.55,22.56,22.53,22.55,709305.0
2017-09-28 15:10:00,22.55,22.56,22.51,22.53,585180.0,22.55,22.56,22.51,22.53,585180.0
2017-09-28 15:20:00,22.54,22.55,22.51,22.53,587055.0,22.54,22.55,22.51,22.53,587055.0
2017-09-28 15:30:00,22.53,22.55,22.51,22.55,1304295.0,22.53,22.55,22.51,22.55,1304295.0
2017-09-28 15:40:00,22.55,22.65,22.55,22.62,2159520.0,22.55,22.65,22.55,22.62,2159520.0
2017-09-28 15:50:00,22.61,22.68,22.61,22.63,3467070.0,22.61,22.68,22.61,22.63,3467070.0
2017-09-29 09:30:00,22.79,22.9,22.64,22.65,5657820.0,22.79,22.9,22.64,22.65,5657820.0
2017-09-29 09:40:00,22.67,22.76,22.62,22.7,2577045.0,22.67,22.76,22.62,22.7,2577045.0
2017-09-29 09:50:00,22.7,22.79,22.57,22.72,3674835.0,22.7,22.79,22.57,22.72,3674835.0
2017-09-29 10:00:00,22.73,22.89,22.71,22.81,4333395.0,22.73,22.89,22.71,22.81,4333395.0
2017-09-29 10:10:00,22.82,22.83,22.74,22.76,1402050.0,22.82,22.83,22.74,22.76,1402050.0
2017-09-29 10:20:00,22.75,22.84,22.75,22.83,1565865.0,22.75,22.84,22.75,22.83,1565865.0
2017-09-29 10:30:00,22.84,22.93,22.82,22.93,3017745.0,22.84,22.93,22.82,22.93,3017745.0
2017-09-29 10:40:00,22.93,22.94,22.82,22.85,1854480.0,22.93,22.94,22.82,22.85,1854480.0
2017-09-29 10:50:00,22.85,22.91,22.84,22.91,898935.0,22.85,22.91,22.84,22.91,898935.0
2017-09-29 11:00:00,22.9,22.96,22.87,22.88,1519785.0,22.9,22.96,22.87,22.88,1519785.0
2017-09-29 11:10:00,22.88,22.98,22.87,22.94,1628925.0,22.88,22.98,22.87,22.94,1628925.0
2017-09-29 11:20:00,22.94,22.96,22.89,22.93,1078680.0,22.94,22.96,22.89,22.93,1078680.0
2017-09-29 11:30:00,22.94,22.94,22.88,22.88,966705.0,22.94,22.94,22.88,22.88,966705.0
2017-09-29 11:40:00,22.89,22.92,22.87,22.91,1028130.0,22.89,22.92,22.87,22.91,1028130.0
2017-09-29 11:50:00,22.91,22.96,22.9,22.92,975735.0,22.91,22.96,22.9,22.92,975735.0
2017-09-29 12:00:00,22.92,22.94,22.9,22.94,674955.0,22.92,22.94,22.9,22.94,674955.0
2017-09-29 12:10:00,22.94,22.95,22.85,22.89,1160565.0,22.94,22.95,22.85,22.89,1160565.0
2017-09-29 12:20:00,22.88,22.92,22.88,22.91,653250.0,22.88,22.92,22.88,22.91,653250.0
2017-09-29 12:30:00,22.9,22.92,22.88,22.9,653730.0,22.9,22.92,22.88,22.9,653730.0
2017-09-29 12:40:00,22.91,22.94,22.89,22.93,855735.0,22.91,22.94,22.89,22.93,855735.0
2017-09-29 12:50:00,22.92,22.92,22.89,22.89,598515.0,22.92,22.92,22.89,22.89,598515.0
2017-09-29 13:00:00,22.89,22.9,22.85,22.87,860610.0,22.89,22.9,22.85,22.87,860610.0
2017-09-29 13:10:00,22.87,22.89,22.82,22.88,1406355.0,22.87,22.89,22.82,22.88,1406355.0
2017-09-29 13:20:00,22.87,22.89,22.83,22.85,1049430.0,22.87,22.89,22.83,22.85,1049430.0
2017-09-29 13:30:00,22.86,22.87,22.82,22.86,643170.0,22.86,22.87,22.82,22.86,643170.0
2017-09-29 13:40:00,22.86,22.86,22.83,22.84,340830.0,22.86,22.86,22.83,22.84,340830.0
2017-09-29 13:50:00,22.85,22.87,22.82,22.87,721005.0,22.85,22.87,22.82,22.87,721005.0
2017-09-29 14:00:00,22.87,22.88,22.82,22.82,850725.0,22.87,22.88,22.82,22.82,850725.0
2017-09-29 14:10:00,22.82,22.84,22.79,22.82,1215555.0,22.82,22.84,22.79,22.82,1215555.0
2017-09-29 14:20:00,22.82,22.82,22.75,22.76,1429380.0,22.82,22.82,22.75,22.76,1429380.0
2017-09-29 14:30:00,22.76,22.77,22.71,22.73,1233000.0,22.76,22.77,22.71,22.73,1233000.0
2017-09-29 14:40:00,22.72,22.73,22.66,22.7,1966080.0,22.72,22.73,22.66,22.7,1966080.0
2017-09-29 14:50:00,22.7,22.72,22.68,22.69,798270.0,22.7,22.72,22.68,22.69,798270.0
2017-09-29 15:00:00,22.69,22.76,22.69,22.74,1000215.0,22.69,22.76,22.69,22.74,1000215.0
2017-09-29 15:10:00,22.73,22.76,22.72,22.76,945285.0,22.73,22.76,22.72,22.76,945285.0
2017-09-29 15:20:00,22.76,22.79,22.74,22.78,916020.0,22.76,22.79,22.74,22.78,916020.0
2017-09-29 15:30:00,22.77,22.77,22.74,22.75,834165.0,22.77,22.77,22.74,22.75,834165.0
2017-09-29 15:40:00,22.74,22.75,22.66,22.69,2539830.0,22.74,22.75,22.66,22.69,2539830.0
2017-09-29 15:50:00,22.7,22.75,22.69,22.73,4969425.0,22.7,22.75,22.69,22.73,4969425.0
2017-10-02 09:30:00,22.84,22.86,22.67,22.7,4508490.0,22.84,22.86,22.67,22.7,4508490.0
2017-10-02 09:40:00,22.71,22.72,22.45,22.52,5271390.0,22.71,22.72,22.45,22.52,5271390.0
2017-10-02 09:50:00,22.5,22.51,22.37,22.45,3687555.0,22.5,22.51,22.37,22.45,3687555.0
2017-10-02 10:00:00,22.45,22.51,22.38,22.48,2810700.0,22.45,22.51,22.38,22.48,2810700.0
2017-10-02 10:10:00,22.48,22.52,22.42,22.44,1591455.0,22.48,22.52,22.42,22.44,1591455.0
2017-10-02 10:20:00,22.45,22.58,22.41,22.55,2176875.0,22.45,22.58,22.41,22.55,2176875.0
2017-10-02 10:30:00,22.56,22.58,22.49,22.54,1061790.0,22.56,22.58,22.49,22.54,1061790.0
2017-10-02 10:40:00,22.55,22.63,22.53,22.61,1115385.0,22.55,22.63,22.53,22.61,1115385.0
2017-10-02 10:50:00,22.61,22.62,22.54,22.59,857940.0,22.61,22.62,22.54,22.59,857940.0
2017-10-02 11:00:00,22.58,22.62,22.55,22.59,836685.0,22.58,22.62,22.55,22.59,836685.0
2017-10-02 11:10:00,22.59,22.65,22.59,22.6,1076055.0,22.59,22.65,22.59,22.6,1076055.0
2017-10-02 11:20:00,22.61,22.68,22.59,22.64,1318455.0,22.61,22.68,22.59,22.64,1318455.0
2017-10-02 11:30:00,22.64,22.67,22.58,22.62,1465830.0,22.64,22.67,22.58,22.62,1465830.0
2017-10-02 11:40:00,22.62,22.64,22.52,22.53,1794495.0,22.62,22.64,22.52,22.53,1794495.0
2017-10-02 11:50:00,22.52,22.58,22.45,22.45,1154235.0,22.52,22.58,22.45,22.45,1154235.0
2017-10-02 12:00:00,22.47,22.53,22.41,22.5,1696305.0,22.47,22.53,22.41,22.5,1696305.0
2017-10-02 12:10:00,22.51,22.52,22.47,22.52,627525.0,22.51,22.52,22.47,22.52,627525.0
2017-10-02 12:20:00,22.52,22.55,22.49,22.53,698700.0,22.52,22.55,22.49,22.53,698700.0
2017-10-02 12:30:00,22.53,22.54,22.49,22.5,518685.0,22.53,22.54,22.49,22.5,518685.0
2017-10-02 12:40:00,22.5,22.56,22.5,22.55,563055.0,22.5,22.56,22.5,22.55,563055.0
2017-10-02 12:50:00,22.54,22.57,22.51,22.54,556785.0,22.54,22.57,22.51,22.54,556785.0
2017-10-02 13:00:00,22.53,22.56,22.48,22.54,776985.0,22.53,22.56,22.48,22.54,776985.0
2017-10-02 13:10:00,22.55,22.57,22.53,22.57,660675.0,22.55,22.57,22.53,22.57,660675.0
2017-10-02 13:20:00,22.57,22.58,22.55,22.56,347640.0,22.57,22.58,22.55,22.56,347640.0
2017-10-02 13:30:00,22.56,22.58,22.55,22.56,250155.0,22.56,22.58,22.55,22.56,250155.0
2017-10-02 13:40:00,22.56,22.56,22.51,22.55,620775.0,22.56,22.56,22.51,22.55,620775.0
2017-10-02 13:50:00,22.54,22.55,22.51,22.54,354390.0,22.54,22.55,22.51,22.54,354390.0
2017-10-02 14:00:00,22.54,22.55,22.52,22.54,501825.0,22.54,22.55,22.52,22.54,501825.0
2017-10-02 14:10:00,22.54,22.56,22.52,22.54,470595.0,22.54,22.56,22.52,22.54,470595.0
2017-10-02 14:20:00,22.55,22.63,22.53,22.63,1071675.0,22.55,22.63,22.53,22.63,1071675.0
2017-10-02 14:30:00,22.63,22.71,22.63,22.71,2027805.0,22.63,22.71,22.63,22.71,2027805.0
2017-10-02 14:40:00,22.71,22.74,22.68,22.72,1404390.0,22.71,22.74,22.68,22.72,1404390.0
2017-10-02 14:50:00,22.73,22.85,22.72,22.84,2399040.0,22.73,22.85,22.72,22.84,2399040.0
2017-10-02 15:00:00,22.85,22.91,22.81,22.88,2649615.0,22.85,22.91,22.81,22.88,2649615.0
2017-10-02 15:10:00,22.89,22.9,22.79,22.79,1318560.0,22.89,22.9,22.79,22.79,1318560.0
2017-10-02 15:20:00,22.79,22.82,22.76,22.79,1046190.0,22.79,22.82,22.76,22.79,1046190.0
2017-10-02 15:30:00,22.79,22.85,22.78,22.83,1062765.0,22.79,22.85,22.78,22.83,1062765.0
2017-10-02 15:40:00,22.83,22.88,22.81,22.82,1932555.0,22.83,22.88,22.81,22.82,1932555.0
2017-10-02 15:50:00,22.82,22.85,22.75,22.76,3574335.0,22.82,22.85,22.75,22.76,3574335.0
2017-10-03 09:30:00,22.39,22.53,22.09,22.25,14030025.0,22.39,22.53,22.09,22.25,14030025.0
2017-10-03 09:40:00,22.25,22.42,22.09,22.34,9921435.0,22.25,22.42,22.09,22.34,9921435.0
2017-10-03 09:50:00,22.34,22.52,22.24,22.49,5480100.0,22.34,22.52,22.24,22.49,5480100.0
2017-10-03 10:00:00,22.5,22.53,22.36,22.4,4664685.0,22.5,22.53,22.36,22.4,4664685.0
2017-10-03 10:10:00,22.41,22.43,22.29,22.35,3385095.0,22.41,22.43,22.29,22.35,3385095.0
2017-10-03 10:20:00,22.35,22.49,22.33,22.38,3018090.0,22.35,22.49,22.33,22.38,3018090.0
2017-10-03 10:30:00,22.38,22.45,22.31,22.38,2976300.0,22.38,22.45,22.31,22.38,2976300.0
2017-10-03 10:40:00,22.38,22.41,22.31,22.39,1701855.0,22.38,22.41,22.31,22.39,1701855.0
2017-10-03 10:50:00,22.4,22.41,22.34,22.4,1278405.0,22.4,22.41,22.34,22.4,1278405.0
2017-10-03 11:00:00,22.39,22.46,22.38,22.42,1967775.0,22.39,22.46,22.38,22.42,1967775.0
2017-10-03 11:10:00,22.41,22.59,22.4,22.56,2926560.0,22.41,22.59,22.4,22.56,2926560.0
2017-10-03 11:20:00,22.56,22.66,22.53,22.63,4356735.0,22.56,22.66,22.53,22.63,4356735.0
2017-10-03 11:30:00,22.63,22.69,22.6,22.65,2982315.0,22.63,22.69,22.6,22.65,2982315.0
2017-10-03 11:40:00,22.65,22.66,22.59,22.64,1230720.0,22.65,22.66,22.59,22.64,1230720.0
2017-10-03 11:50:00,22.63,22.76,22.62,22.73,2466360.0,22.63,22.76,22.62,22.73,2466360.0
2017-10-03 12:00:00,22.74,22.91,22.74,22.85,4944810.0,22.74,22.91,22.74,22.85,4944810.0
2017-10-03 12:10:00,22.85,22.86,22.71,22.77,2951085.0,22.85,22.86,22.71,22.77,2951085.0
2017-10-03 12:20:00,22.77,22.87,22.72,22.82,2739990.0,22.77,22.87,22.72,22.82,2739990.0
2017-10-03 12:30:00,22.83,22.98,22.83,22.97,3358095.0,22.83,22.98,22.83,22.97,3358095.0
2017-10-03 12:40:00,22.97,23.01,22.93,22.97,3213990.0,22.97,23.01,22.93,22.97,3213990.0
2017-10-03 12:50:00,22.97,23.01,22.94,23.01,2319105.0,22.97,23.01,22.94,23.01,2319105.0
2017-10-03 13:00:00,23.01,23.06,22.99,23.0,3382665.0,23.01,23.06,22.99,23.0,3382665.0
2017-10-03 13:10:00,23.0,23.08,23.0,23.05,2323065.0,23.0,23.08,23.0,23.05,2323065.0
2017-10-03 13:20:00,23.05,23.2,23.05,23.18,3876465.0,23.05,23.2,23.05,23.18,3876465.0
2017-10-03 13:30:00,23.19,23.23,23.11,23.12,4068465.0,23.19,23.23,23.11,23.12,4068465.0
2017-10-03 13:40:00,23.12,23.16,23.08,23.1,1962435.0,23.12,23.16,23.08,23.1,1962435.0
2017-10-03 13:50:00,23.1,23.15,23.09,23.13,1569060.0,23.1,23.15,23.09,23.13,1569060.0
2017-10-03 14:00:00,23.12,23.18,23.03,23.05,2087550.0,23.12,23.18,23.03,23.05,2087550.0
2017-10-03 14:10:00,23.05,23.08,22.99,23.07,1807080.0,23.05,23.08,22.99,23.07,1807080.0
2017-10-03 14:20:00,23.07,23.07,23.01,23.05,758550.0,23.07,23.07,23.01,23.05,758550.0
2017-10-03 14:30:00,23.05,23.11,23.03,23.03,1002780.0,23.05,23.11,23.03,23.03,1002780.0
2017-10-03 14:40:00,23.03,23.05,22.99,23.01,871410.0,23.03,23.05,22.99,23.01,871410.0
2017-10-03 14:50:00,23.01,23.08,23.01,23.06,914100.0,23.01,23.08,23.01,23.06,914100.0
2017-10-03 15:00:00,23.06,23.13,23.03,23.12,1615350.0,23.06,23.13,23.03,23.12,1615350.0
2017-10-03 15:10:00,23.11,23.12,23.07,23.08,803280.0,23.11,23.12,23.07,23.08,803280.0
2017-10-03 15:20:00,23.08,23.11,23.06,23.08,1444875.0,23.08,23.11,23.06,23.08,1444875.0
2017-10-03 15:30:00,23.08,23.15,23.06,23.15,2063745.0,23.08,23.15,23.06,23.15,2063745.0
2017-10-03 15:40:00,23.15,23.22,23.14,23.18,3456255.0,23.15,23.22,23.14,23.18,3456255.0
2017-10-03 15:50:00,23.18,23.24,23.18,23.21,5801820.0,23.18,23.24,23.18,23.21,5801820.0
2017-10-04 09:30:00,23.42,23.57,23.31,23.53,12212700.0,23.42,23.57,23.31,23.53,12212700.0
2017-10-04 09:40:00,23.51,23.53,23.39,23.52,5236560.0,23.51,23.53,23.39,23.52,5236560.0
2017-10-04 09:50:00,23.52,23.71,23.5,23.66,8070390.0,23.52,23.71,23.5,23.66,8070390.0
2017-10-04 10:00:00,23.66,23.88,23.66,23.83,7738065.0,23.66,23.88,23.66,23.83,7738065.0
2017-10-04 10:10:00,23.83,23.91,23.75,23.86,5201250.0,23.83,23.91,23.75,23.86,5201250.0
2017-10-04 10:20:00,23.86,23.89,23.72,23.75,3538890.0,23.86,23.89,23.72,23.75,3538890.0
2017-10-04 10:30:00,23.74,23.79,23.65,23.72,3322965.0,23.74,23.79,23.65,23.72,3322965.0
2017-10-04 10:40:00,23.72,23.84,23.72,23.81,3363045.0,23.72,23.84,23.72,23.81,3363045.0
2017-10-04 10:50:00,23.81,23.85,23.78,23.78,1895490.0,23.81,23.85,23.78,23.78,1895490.0
2017-10-04 11:00:00,23.78,23.84,23.78,23.82,1386255.0,23.78,23.84,23.78,23.82,1386255.0
2017-10-04 11:10:00,23.81,23.83,23.66,23.68,3552810.0,23.81,23.83,23.66,23.68,3552810.0
2017-10-04 11:20:00,23.68,23.76,23.65,23.76,2568120.0,23.68,23.76,23.65,23.76,2568120.0
2017-10-04 11:30:00,23.75,23.78,23.69,23.69,1641735.0,23.75,23.78,23.69,23.69,1641735.0
2017-10-04 11:40:00,23.7,23.74,23.67,23.71,1579515.0,23.7,23.74,23.67,23.71,1579515.0
2017-10-04 11:50:00,23.71,23.73,23.68,23.71,832890.0,23.71,23.73,23.68,23.71,832890.0
2017-10-04 12:00:00,23.72,23.77,23.71,23.73,1382565.0,23.72,23.77,23.71,23.73,1382565.0
2017-10-04 12:10:00,23.72,23.83,23.72,23.8,1507455.0,23.72,23.83,23.72,23.8,1507455.0
2017-10-04 12:20:00,23.81,23.84,23.79,23.79,1255125.0,23.81,23.84,23.79,23.79,1255125.0
2017-10-04 12:30:00,23.79,23.81,23.76,23.77,747255.0,23.79,23.81,23.76,23.77,747255.0
2017-10-04 12:40:00,23.78,23.79,23.69,23.7,1129320.0,23.78,23.79,23.69,23.7,1129320.0
2017-10-04 12:50:00,23.71,23.76,23.7,23.72,946425.0,23.71,23.76,23.7,23.72,946425.0
2017-10-04 13:00:00,23.73,23.77,23.68,23.7,1572300.0,23.73,23.77,23.68,23.7,1572300.0
2017-10-04 13:10:00,23.7,23.7,23.58,23.61,2321760.0,23.7,23.7,23.58,23.61,2321760.0
2017-10-04 13:20:00,23.62,23.67,23.61,23.66,1307835.0,23.62,23.67,23.61,23.66,1307835.0
2017-10-04 13:30:00,23.66,23.66,23.56,23.59,1529145.0,23.66,23.66,23.56,23.59,1529145.0
2017-10-04 13:40:00,23.59,23.61,23.49,23.52,2892750.0,23.59,23.61,23.49,23.52,2892750.0
2017-10-04 13:50:00,23.52,23.58,23.51,23.57,1324770.0,23.52,23.58,23.51,23.57,1324770.0
2017-10-04 14:00:00,23.58,23.65,23.58,23.62,1479330.0,23.58,23.65,23.58,23.62,1479330.0
2017-10-04 14:10:00,23.62,23.63,23.59,23.59,744015.0,23.62,23.63,23.59,23.59,744015.0
2017-10-04 14:20:00,23.6,23.65,23.6,23.63,726720.0,23.6,23.65,23.6,23.63,726720.0
2017-10-04 14:30:00,23.63,23.71,23.62,23.67,1283880.0,23.63,23.71,23.62,23.67,1283880.0
2017-10-04 14:40:00,23.67,23.7,23.65,23.68,856965.0,23.67,23.7,23.65,23.68,856965.0
2017-10-04 14:50:00,23.68,23.72,23.67,23.71,845805.0,23.68,23.72,23.67,23.71,845805.0
2017-10-04 15:00:00,23.71,23.75,23.7,23.73,1308750.0,23.71,23.75,23.7,23.73,1308750.0
2017-10-04 15:10:00,23.73,23.78,23.73,23.77,1906800.0,23.73,23.78,23.73,23.77,1906800.0
2017-10-04 15:20:00,23.78,23.78,23.7,23.72,1658760.0,23.78,23.78,23.7,23.72,1658760.0
2017-10-04 15:30:00,23.73,23.75,23.69,23.71,1586550.0,23.73,23.75,23.69,23.71,1586550.0
2017-10-04 15:40:00,23.72,23.73,23.59,23.72,1530300.0,23.72,23.73,23.59,23.72,1530300.0
2017-10-04 15:50:00,23.73,23.75,23.66,23.67,4876830.0,23.73,23.75,23.66,23.67,4876830.0
2017-10-05 09:30:00,23.73,23.83,23.65,23.72,4313430.0,23.73,23.83,23.65,23.72,4313430.0
2017-10-05 09:40:00,23.72,23.73,23.56,23.59,3267030.0,23.72,23.73,23.56,23.59,3267030.0
2017-10-05 09:50:00,23.59,23.6,23.48,23.53,3498015.0,23.59,23.6,23.48,23.53,3498015.0
2017-10-05 10:00:00,23.53,23.73,23.53,23.71,2798565.0,23.53,23.73,23.53,23.71,2798565.0
2017-10-05 10:10:00,23.71,23.72,23.61,23.61,1950825.0,23.71,23.72,23.61,23.61,1950825.0
2017-10-05 10:20:00,23.62,23.65,23.59,23.59,999120.0,23.62,23.65,23.59,23.59,999120.0
2017-10-05 10:30:00,23.59,23.6,23.52,23.56,1728270.0,23.59,23.6,23.52,23.56,1728270.0
2017-10-05 10:40:00,23.56,23.59,23.53,23.53,1191300.0,23.56,23.59,23.53,23.53,1191300.0
2017-10-05 10:50:00,23.52,23.56,23.51,23.53,1170120.0,23.52,23.56,23.51,23.53,1170120.0
2017-10-05 11:00:00,23.53,23.56,23.5,23.51,879480.0,23.53,23.56,23.5,23.51,879480.0
2017-10-05 11:10:00,23.5,23.51,23.42,23.48,2216790.0,23.5,23.51,23.42,23.48,2216790.0
2017-10-05 11:20:00,23.49,23.52,23.45,23.51,1222995.0,23.49,23.52,23.45,23.51,1222995.0
2017-10-05 11:30:00,23.5,23.56,23.49,23.53,939180.0,23.5,23.56,23.49,23.53,939180.0
2017-10-05 11:40:00,23.52,23.55,23.49,23.5,897615.0,23.52,23.55,23.49,23.5,897615.0
2017-10-05 11:50:00,23.5,23.52,23.46,23.52,959670.0,23.5,23.52,23.46,23.52,959670.0
2017-10-05 12:00:00,23.52,23.53,23.47,23.49,596130.0,23.52,23.53,23.47,23.49,596130.0
2017-10-05 12:10:00,23.49,23.55,23.48,23.53,1048065.0,23.49,23.55,23.48,23.53,1048065.0
2017-10-05 12:20:00,23.54,23.61,23.53,23.58,1896915.0,23.54,23.61,23.53,23.58,1896915.0
2017-10-05 12:30:00,23.58,23.59,23.55,23.56,478425.0,23.58,23.59,23.55,23.56,478425.0
2017-10-05 12:40:00,23.56,23.58,23.55,23.58,229170.0,23.56,23.58,23.55,23.58,229170.0
2017-10-05 12:50:00,23.57,23.59,23.55,23.58,288105.0,23.57,23.59,23.55,23.58,288105.0
2017-10-05 13:00:00,23.58,23.62,23.57,23.6,892440.0,23.58,23.62,23.57,23.6,892440.0
2017-10-05 13:10:00,23.6,23.6,23.56,23.57,377580.0,23.6,23.6,23.56,23.57,377580.0
2017-10-05 13:20:00,23.57,23.62,23.57,23.62,519480.0,23.57,23.62,23.57,23.62,519480.0
2017-10-05 13:30:00,23.62,23.65,23.61,23.63,1171095.0,23.62,23.65,23.61,23.63,1171095.0
2017-10-05 13:40:00,23.63,23.64,23.58,23.63,993840.0,23.63,23.64,23.58,23.63,993840.0
2017-10-05 13:50:00,23.63,23.67,23.63,23.65,922545.0,23.63,23.67,23.63,23.65,922545.0
2017-10-05 14:00:00,23.65,23.71,23.65,23.67,1341660.0,23.65,23.71,23.65,23.67,1341660.0
2017-10-05 14:10:00,23.67,23.67,23.65,23.66,386490.0,23.67,23.67,23.65,23.66,386490.0
2017-10-05 14:20:00,23.66,23.66,23.61,23.61,743640.0,23.66,23.66,23.61,23.61,743640.0
2017-10-05 14:30:00,23.61,23.63,23.59,23.6,416355.0,23.61,23.63,23.59,23.6,416355.0
2017-10-05 14:40:00,23.61,23.64,23.6,23.63,478305.0,23.61,23.64,23.6,23.63,478305.0
2017-10-05 14:50:00,23.63,23.64,23.61,23.63,428610.0,23.63,23.64,23.61,23.63,428610.0
2017-10-05 15:00:00,23.63,23.67,23.62,23.65,670470.0,23.63,23.67,23.62,23.65,670470.0
2017-10-05 15:10:00,23.64,23.67,23.64,23.66,368700.0,23.64,23.67,23.64,23.66,368700.0
2017-10-05 15:20:00,23.66,23.69,23.65,23.65,736410.0,23.66,23.69,23.65,23.65,736410.0
2017-10-05 15:30:00,23.65,23.7,23.65,23.68,921675.0,23.65,23.7,23.65,23.68,921675.0
2017-10-05 15:40:00,23.68,23.7,23.65,23.66,1255005.0,23.68,23.7,23.65,23.66,1255005.0
2017-10-05 15:50:00,23.66,23.69,23.66,23.68,2546430.0,23.66,23.69,23.66,23.68,2546430.0
2017-10-06 09:30:00,23.54,23.66,23.53,23.63,2965785.0,23.54,23.66,23.53,23.63,2965785.0
2017-10-06 09:40:00,23.64,23.71,23.53,23.56,1980270.0,23.64,23.71,23.53,23.56,1980270.0
2017-10-06 09:50:00,23.57,23.6,23.48,23.55,1782750.0,23.57,23.6,23.48,23.55,1782750.0
2017-10-06 10:00:00,23.57,23.68,23.57,23.64,1496355.0,23.57,23.68,23.57,23.64,1496355.0
2017-10-06 10:10:00,23.64,23.65,23.6,23.63,556140.0,23.64,23.65,23.6,23.63,556140.0
2017-10-06 10:20:00,23.63,23.66,23.61,23.65,687720.0,23.63,23.66,23.61,23.65,687720.0
2017-10-06 10:30:00,23.65,23.66,23.51,23.55,1987815.0,23.65,23.66,23.51,23.55,1987815.0
2017-10-06 10:40:00,23.55,23.6,23.53,23.59,685635.0,23.55,23.6,23.53,23.59,685635.0
2017-10-06 10:50:00,23.59,23.6,23.52,23.55,691425.0,23.59,23.6,23.52,23.55,691425.0
2017-10-06 11:00:00,23.55,23.58,23.51,23.51,1012785.0,23.55,23.58,23.51,23.51,1012785.0
2017-10-06 11:10:00,23.52,23.56,23.51,23.56,815490.0,23.52,23.56,23.51,23.56,815490.0
2017-10-06 11:20:00,23.55,23.6,23.54,23.59,806610.0,23.55,23.6,23.54,23.59,806610.0
2017-10-06 11:30:00,23.59,23.59,23.55,23.55,452580.0,23.59,23.59,23.55,23.55,452580.0
2017-10-06 11:40:00,23.56,23.56,23.51,23.55,664425.0,23.56,23.56,23.51,23.55,664425.0
2017-10-06 11:50:00,23.54,23.58,23.53,23.56,756615.0,23.54,23.58,23.53,23.56,756615.0
2017-10-06 12:00:00,23.55,23.6,23.54,23.59,522885.0,23.55,23.6,23.54,23.59,522885.0
2017-10-06 12:10:00,23.58,23.59,23.54,23.55,286185.0,23.58,23.59,23.54,23.55,286185.0
2017-10-06 12:20:00,23.55,23.56,23.52,23.56,714465.0,23.55,23.56,23.52,23.56,714465.0
2017-10-06 12:30:00,23.56,23.62,23.55,23.62,972975.0,23.56,23.62,23.55,23.62,972975.0
2017-10-06 12:40:00,23.62,23.66,23.61,23.66,764100.0,23.62,23.66,23.61,23.66,764100.0
2017-10-06 12:50:00,23.66,23.66,23.61,23.65,544200.0,23.66,23.66,23.61,23.65,544200.0
2017-10-06 13:00:00,23.65,23.79,23.65,23.77,2074800.0,23.65,23.79,23.65,23.77,2074800.0
2017-10-06 13:10:00,23.77,23.88,23.77,23.8,2716515.0,23.77,23.88,23.77,23.8,2716515.0
2017-10-06 13:20:00,23.8,23.85,23.78,23.81,1568205.0,23.8,23.85,23.78,23.81,1568205.0
2017-10-06 13:30:00,23.81,23.87,23.81,23.84,1543755.0,23.81,23.87,23.81,23.84,1543755.0
2017-10-06 13:40:00,23.83,23.97,23.83,23.93,2798145.0,23.83,23.97,23.83,23.93,2798145.0
2017-10-06 13:50:00,23.93,24.01,23.93,23.96,2243085.0,23.93,24.01,23.93,23.96,2243085.0
2017-10-06 14:00:00,23.96,23.98,23.85,23.97,2424480.0,23.96,23.98,23.85,23.97,2424480.0
2017-10-06 14:10:00,23.96,23.98,23.91,23.95,1103505.0,23.96,23.98,23.91,23.95,1103505.0
2017-10-06 14:20:00,23.95,23.96,23.9,23.92,942285.0,23.95,23.96,23.9,23.92,942285.0
2017-10-06 14:30:00,23.92,23.94,23.9,23.91,821220.0,23.92,23.94,23.9,23.91,821220.0
2017-10-06 14:40:00,23.91,23.93,23.89,23.9,556740.0,23.91,23.93,23.89,23.9,556740.0
2017-10-06 14:50:00,23.9,23.91,23.86,23.89,845610.0,23.9,23.91,23.86,23.89,845610.0
2017-10-06 15:00:00,23.89,23.91,23.82,23.82,1005720.0,23.89,23.91,23.82,23.82,1005720.0
2017-10-06 15:10:00,23.82,23.86,23.8,23.85,973110.0,23.82,23.86,23.8,23.85,973110.0
2017-10-06 15:20:00,23.85,23.86,23.79,23.81,800235.0,23.85,23.86,23.79,23.81,800235.0
2017-10-06 15:30:00,23.82,23.82,23.73,23.77,1587840.0,23.82,23.82,23.73,23.77,1587840.0
2017-10-06 15:40:00,23.77,23.79,23.75,23.77,1157595.0,23.77,23.79,23.75,23.77,1157595.0
2017-10-06 15:50:00,23.78,23.81,23.76,23.79,3253290.0,23.78,23.81,23.76,23.79,3253290.0
2017-10-09 09:30:00,23.31,23.45,23.21,23.33,10046715.0,23.31,23.45,23.21,23.33,10046715.0
2017-10-09 09:40:00,23.34,23.43,23.3,23.32,3948240.0,23.34,23.43,23.3,23.32,3948240.0
2017-10-09 09:50:00,23.32,23.37,23.26,23.29,4549065.0,23.32,23.37,23.26,23.29,4549065.0
2017-10-09 10:00:00,23.29,23.3,23.07,23.16,6615555.0,23.29,23.3,23.07,23.16,6615555.0
2017-10-09 10:10:00,23.17,23.17,23.08,23.09,4421385.0,23.17,23.17,23.08,23.09,4421385.0
2017-10-09 10:20:00,23.09,23.28,23.08,23.27,3734775.0,23.09,23.28,23.08,23.27,3734775.0
2017-10-09 10:30:00,23.27,23.33,23.22,23.31,2693475.0,23.27,23.33,23.22,23.31,2693475.0
2017-10-09 10:40:00,23.31,23.33,23.23,23.23,2289570.0,23.31,23.33,23.23,23.23,2289570.0
2017-10-09 10:50:00,23.23,23.24,23.17,23.17,2137920.0,23.23,23.24,23.17,23.17,2137920.0
2017-10-09 11:00:00,23.17,23.26,23.17,23.25,1427400.0,23.17,23.26,23.17,23.25,1427400.0
2017-10-09 11:10:00,23.26,23.26,23.19,23.25,1345590.0,23.26,23.26,23.19,23.25,1345590.0
2017-10-09 11:20:00,23.26,23.38,23.24,23.35,2362560.0,23.26,23.38,23.24,23.35,2362560.0
2017-10-09 11:30:00,23.34,23.34,23.26,23.27,1239480.0,23.34,23.34,23.26,23.27,1239480.0
2017-10-09 11:40:00,23.26,23.38,23.26,23.35,2378745.0,23.26,23.38,23.26,23.35,2378745.0
2017-10-09 11:50:00,23.36,23.38,23.3,23.3,1562790.0,23.36,23.38,23.3,23.3,1562790.0
2017-10-09 12:00:00,23.3,23.34,23.3,23.32,727650.0,23.3,23.34,23.3,23.32,727650.0
2017-10-09 12:10:00,23.32,23.33,23.27,23.3,1134165.0,23.32,23.33,23.27,23.3,1134165.0
2017-10-09 12:20:00,23.3,23.3,23.24,23.27,1123515.0,23.3,23.3,23.24,23.27,1123515.0
2017-10-09 12:30:00,23.28,23.32,23.27,23.32,627180.0,23.28,23.32,23.27,23.32,627180.0
2017-10-09 12:40:00,23.32,23.34,23.31,23.31,638520.0,23.32,23.34,23.31,23.31,638520.0
2017-10-09 12:50:00,23.31,23.34,23.3,23.31,550185.0,23.31,23.34,23.3,23.31,550185.0
2017-10-09 13:00:00,23.31,23.31,23.25,23.26,1119420.0,23.31,23.31,23.25,23.26,1119420.0
2017-10-09 13:10:00,23.25,23.27,23.22,23.23,915180.0,23.25,23.27,23.22,23.23,915180.0
2017-10-09 13:20:00,23.23,23.27,23.23,23.25,748785.0,23.23,23.27,23.23,23.25,748785.0
2017-10-09 13:30:00,23.26,23.26,23.21,23.24,807390.0,23.26,23.26,23.21,23.24,807390.0
2017-10-09 13:40:00,23.24,23.24,23.18,23.2,1049085.0,23.24,23.24,23.18,23.2,1049085.0
2017-10-09 13:50:00,23.2,23.23,23.2,23.22,1520370.0,23.2,23.23,23.2,23.22,1520370.0
2017-10-09 14:00:00,23.22,23.25,23.21,23.23,623715.0,23.22,23.25,23.21,23.23,623715.0
2017-10-09 14:10:00,23.23,23.24,23.19,23.2,715980.0,23.23,23.24,23.19,23.2,715980.0
2017-10-09 14:20:00,23.2,23.23,23.2,23.2,922410.0,23.2,23.23,23.2,23.2,922410.0
2017-10-09 14:30:00,23.21,23.23,23.16,23.2,1250280.0,23.21,23.23,23.16,23.2,1250280.0
2017-10-09 14:40:00,23.2,23.23,23.19,23.21,670545.0,23.2,23.23,23.19,23.21,670545.0
2017-10-09 14:50:00,23.21,23.21,23.15,23.16,974010.0,23.21,23.21,23.15,23.16,974010.0
2017-10-09 15:00:00,23.16,23.17,23.05,23.07,3511035.0,23.16,23.17,23.05,23.07,3511035.0
2017-10-09 15:10:00,23.08,23.08,22.94,23.01,3807045.0,23.08,23.08,22.94,23.01,3807045.0
2017-10-09 15:20:00,23.0,23.04,22.97,22.98,1964055.0,23.0,23.04,22.97,22.98,1964055.0
2017-10-09 15:30:00,22.98,23.0,22.92,22.94,2137110.0,22.98,23.0,22.92,22.94,2137110.0
2017-10-09 15:40:00,22.94,22.96,22.84,22.88,4246560.0,22.94,22.96,22.84,22.88,4246560.0
2017-10-09 15:50:00,22.89,22.94,22.85,22.86,6092310.0,22.89,22.94,22.85,22.86,6092310.0
2017-10-10 09:30:00,23.12,23.31,23.04,23.24,8577855.0,23.12,23.31,23.04,23.24,8577855.0
2017-10-10 09:40:00,23.24,23.3,23.14,23.15,4854585.0,23.24,23.3,23.14,23.15,4854585.0
2017-10-10 09:50:00,23.16,23.21,23.11,23.2,3798150.0,23.16,23.21,23.11,23.2,3798150.0
2017-10-10 10:00:00,23.2,23.31,23.12,23.3,3821130.0,23.2,23.31,23.12,23.3,3821130.0
2017-10-10 10:10:00,23.3,23.35,23.24,23.25,3921240.0,23.3,23.35,23.24,23.25,3921240.0
2017-10-10 10:20:00,23.25,23.33,23.22,23.33,2634975.0,23.25,23.33,23.22,23.33,2634975.0
2017-10-10 10:30:00,23.33,23.37,23.25,23.27,3151035.0,23.33,23.37,23.25,23.27,3151035.0
2017-10-10 10:40:00,23.27,23.29,23.24,23.26,1160565.0,23.27,23.29,23.24,23.26,1160565.0
2017-10-10 10:50:00,23.26,23.34,23.23,23.34,1730475.0,23.26,23.34,23.23,23.34,1730475.0
2017-10-10 11:00:00,23.33,23.34,23.24,23.28,886770.0,23.33,23.34,23.24,23.28,886770.0
2017-10-10 11:10:00,23.28,23.29,23.19,23.23,1639035.0,23.28,23.29,23.19,23.23,1639035.0
2017-10-10 11:20:00,23.24,23.25,23.14,23.19,1659255.0,23.24,23.25,23.14,23.19,1659255.0
2017-10-10 11:30:00,23.2,23.23,23.17,23.21,981075.0,23.2,23.23,23.17,23.21,981075.0
2017-10-10 11:40:00,23.22,23.24,23.19,23.19,695385.0,23.22,23.24,23.19,23.19,695385.0
2017-10-10 11:50:00,23.2,23.22,23.17,23.2,626730.0,23.2,23.22,23.17,23.2,626730.0
2017-10-10 12:00:00,23.2,23.21,23.14,23.17,643695.0,23.2,23.21,23.14,23.17,643695.0
2017-10-10 12:10:00,23.17,23.21,23.13,23.16,923400.0,23.17,23.21,23.13,23.16,923400.0
2017-10-10 12:20:00,23.16,23.21,23.16,23.2,855105.0,23.16,23.21,23.16,23.2,855105.0
2017-10-10 12:30:00,23.2,23.29,23.18,23.24,1485300.0,23.2,23.29,23.18,23.24,1485300.0
2017-10-10 12:40:00,23.25,23.29,23.25,23.28,515685.0,23.25,23.29,23.25,23.28,515685.0
2017-10-10 12:50:00,23.28,23.31,23.27,23.3,689685.0,23.28,23.31,23.27,23.3,689685.0
2017-10-10 13:00:00,23.3,23.36,23.3,23.34,1686600.0,23.3,23.36,23.3,23.34,1686600.0
2017-10-10 13:10:00,23.33,23.42,23.33,23.41,2781540.0,23.33,23.42,23.33,23.41,2781540.0
2017-10-10 13:20:00,23.4,23.43,23.37,23.42,1346280.0,23.4,23.43,23.37,23.42,1346280.0
2017-10-10 13:30:00,23.42,23.51,23.42,23.49,2636595.0,23.42,23.51,23.42,23.49,2636595.0
2017-10-10 13:40:00,23.5,23.56,23.49,23.51,2029665.0,23.5,23.56,23.49,23.51,2029665.0
2017-10-10 13:50:00,23.51,23.62,23.51,23.58,2685480.0,23.51,23.62,23.51,23.58,2685480.0
2017-10-10 14:00:00,23.59,23.64,23.55,23.61,2113530.0,23.59,23.64,23.55,23.61,2113530.0
2017-10-10 14:10:00,23.61,23.64,23.53,23.54,2581830.0,23.61,23.64,23.53,23.54,2581830.0
2017-10-10 14:20:00,23.54,23.58,23.51,23.58,1249980.0,23.54,23.58,23.51,23.58,1249980.0
2017-10-10 14:30:00,23.58,23.58,23.48,23.5,1300770.0,23.58,23.58,23.48,23.5,1300770.0
2017-10-10 14:40:00,23.5,23.52,23.45,23.49,1389090.0,23.5,23.52,23.45,23.49,1389090.0
2017-10-10 14:50:00,23.49,23.58,23.47,23.58,1163835.0,23.49,23.58,23.47,23.58,1163835.0
2017-10-10 15:00:00,23.58,23.61,23.55,23.56,1214280.0,23.58,23.61,23.55,23.56,1214280.0
2017-10-10 15:10:00,23.56,23.59,23.52,23.54,1023225.0,23.56,23.59,23.52,23.54,1023225.0
2017-10-10 15:20:00,23.54,23.58,23.52,23.57,1403550.0,23.54,23.58,23.52,23.57,1403550.0
2017-10-10 15:30:00,23.57,23.59,23.53,23.58,1286085.0,23.57,23.59,23.53,23.58,1286085.0
2017-10-10 15:40:00,23.58,23.69,23.58,23.64,4119660.0,23.58,23.69,23.58,23.64,4119660.0
2017-10-10 15:50:00,23.65,23.71,23.64,23.71,5282895.0,23.65,23.71,23.64,23.71,5282895.0
2017-10-11 09:30:00,23.59,23.74,23.53,23.58,4764240.0,23.59,23.74,23.53,23.58,4764240.0
2017-10-11 09:40:00,23.56,23.65,23.43,23.48,4029885.0,23.56,23.65,23.43,23.48,4029885.0
2017-10-11 09:50:00,23.49,23.55,23.41,23.48,3061980.0,23.49,23.55,23.41,23.48,3061980.0
2017-10-11 10:00:00,23.5,23.52,23.45,23.51,1567440.0,23.5,23.52,23.45,23.51,1567440.0
2017-10-11 10:10:00,23.5,23.51,23.44,23.5,1721850.0,23.5,23.51,23.44,23.5,1721850.0
2017-10-11 10:20:00,23.5,23.8,23.5,23.76,4237650.0,23.5,23.8,23.5,23.76,4237650.0
2017-10-11 10:30:00,23.76,23.83,23.71,23.73,2936895.0,23.76,23.83,23.71,23.73,2936895.0
2017-10-11 10:40:00,23.73,23.76,23.67,23.73,1795740.0,23.73,23.76,23.67,23.73,1795740.0
2017-10-11 10:50:00,23.72,23.78,23.7,23.76,1804710.0,23.72,23.78,23.7,23.76,1804710.0
2017-10-11 11:00:00,23.76,23.81,23.76,23.81,1641600.0,23.76,23.81,23.76,23.81,1641600.0
2017-10-11 11:10:00,23.81,23.84,23.77,23.78,1832070.0,23.81,23.84,23.77,23.78,1832070.0
2017-10-11 11:20:00,23.77,23.81,23.73,23.73,1091940.0,23.77,23.81,23.73,23.73,1091940.0
2017-10-11 11:30:00,23.73,23.76,23.69,23.72,1139100.0,23.73,23.76,23.69,23.72,1139100.0
2017-10-11 11:40:00,23.71,23.76,23.7,23.73,646950.0,23.71,23.76,23.7,23.73,646950.0
2017-10-11 11:50:00,23.73,23.77,23.73,23.76,591300.0,23.73,23.77,23.73,23.76,591300.0
2017-10-11 12:00:00,23.75,23.77,23.74,23.74,895140.0,23.75,23.77,23.74,23.74,895140.0
2017-10-11 12:10:00,23.74,23.76,23.72,23.73,761430.0,23.74,23.76,23.72,23.73,761430.0
2017-10-11 12:20:00,23.74,23.74,23.7,23.71,559470.0,23.74,23.74,23.7,23.71,559470.0
2017-10-11 12:30:00,23.7,23.7,23.57,23.63,1761885.0,23.7,23.7,23.57,23.63,1761885.0
2017-10-11 12:40:00,23.63,23.66,23.59,23.6,1101765.0,23.63,23.66,23.59,23.6,1101765.0
2017-10-11 12:50:00,23.6,23.63,23.59,23.61,454875.0,23.6,23.63,23.59,23.61,454875.0
2017-10-11 13:00:00,23.6,23.72,23.55,23.65,2200290.0,23.6,23.72,23.55,23.65,2200290.0
2017-10-11 13:10:00,23.66,23.72,23.65,23.69,1180635.0,23.66,23.72,23.65,23.69,1180635.0
2017-10-11 13:20:00,23.68,23.7,23.65,23.66,507795.0,23.68,23.7,23.65,23.66,507795.0
2017-10-11 13:30:00,23.66,23.69,23.66,23.66,263265.0,23.66,23.69,23.66,23.66,263265.0
2017-10-11 13:40:00,23.66,23.69,23.63,23.68,629625.0,23.66,23.69,23.63,23.68,629625.0
2017-10-11 13:50:00,23.68,23.69,23.67,23.67,261930.0,23.68,23.69,23.67,23.67,261930.0
2017-10-11 14:00:00,23.67,23.72,23.65,23.71,1019595.0,23.67,23.72,23.65,23.71,1019595.0
2017-10-11 14:10:00,23.71,23.75,23.7,23.71,1118295.0,23.71,23.75,23.7,23.71,1118295.0
2017-10-11 14:20:00,23.71,23.72,23.65,23.69,715230.0,23.71,23.72,23.65,23.69,715230.0
2017-10-11 14:30:00,23.69,23.69,23.63,23.65,617625.0,23.69,23.69,23.63,23.65,617625.0
2017-10-11 14:40:00,23.65,23.67,23.63,23.64,263160.0,23.65,23.67,23.63,23.64,263160.0
2017-10-11 14:50:00,23.63,23.66,23.63,23.64,327120.0,23.63,23.66,23.63,23.64,327120.0
2017-10-11 15:00:00,23.64,23.66,23.63,23.65,256305.0,23.64,23.66,23.63,23.65,256305.0
2017-10-11 15:10:00,23.64,23.67,23.64,23.67,535470.0,23.64,23.67,23.64,23.67,535470.0
2017-10-11 15:20:00,23.67,23.69,23.66,23.68,740940.0,23.67,23.69,23.66,23.68,740940.0
2017-10-11 15:30:00,23.68,23.71,23.68,23.69,657300.0,23.68,23.71,23.68,23.69,657300.0
2017-10-11 15:40:00,23.68,23.68,23.64,23.65,739380.0,23.68,23.68,23.64,23.65,739380.0
2017-10-11 15:50:00,23.66,23.69,23.62,23.64,2441685.0,23.66,23.69,23.62,23.64,2441685.0
2017-10-12 09:30:00,23.53,23.67,23.51,23.59,2420850.0,23.53,23.67,23.51,23.59,2420850.0
2017-10-12 09:40:00,23.6,23.69,23.52,23.67,1891845.0,23.6,23.69,23.52,23.67,1891845.0
2017-10-12 09:50:00,23.68,23.79,23.65,23.73,2591805.0,23.68,23.79,23.65,23.73,2591805.0
2017-10-12 10:00:00,23.72,23.76,23.63,23.63,1475115.0,23.72,23.76,23.63,23.63,1475115.0
2017-10-12 10:10:00,23.65,23.73,23.64,23.67,1084980.0,23.65,23.73,23.64,23.67,1084980.0
2017-10-12 10:20:00,23.67,23.72,23.65,23.69,835650.0,23.67,23.72,23.65,23.69,835650.0
2017-10-12 10:30:00,23.68,23.71,23.65,23.69,706875.0,23.68,23.71,23.65,23.69,706875.0
2017-10-12 10:40:00,23.69,23.7,23.65,23.69,1029480.0,23.69,23.7,23.65,23.69,1029480.0
2017-10-12 10:50:00,23.69,23.75,23.68,23.74,801885.0,23.69,23.75,23.68,23.74,801885.0
2017-10-12 11:00:00,23.74,23.78,23.71,23.76,1614945.0,23.74,23.78,23.71,23.76,1614945.0
2017-10-12 11:10:00,23.76,23.89,23.75,23.85,2956740.0,23.76,23.89,23.75,23.85,2956740.0
2017-10-12 11:20:00,23.86,23.94,23.84,23.89,2138505.0,23.86,23.94,23.84,23.89,2138505.0
2017-10-12 11:30:00,23.89,23.97,23.89,23.96,2637045.0,23.89,23.97,23.89,23.96,2637045.0
2017-10-12 11:40:00,23.96,23.99,23.92,23.93,1180470.0,23.96,23.99,23.92,23.93,1180470.0
2017-10-12 11:50:00,23.93,23.95,23.89,23.93,1391670.0,23.93,23.95,23.89,23.93,1391670.0
2017-10-12 12:00:00,23.93,23.95,23.91,23.92,841800.0,23.93,23.95,23.91,23.92,841800.0
2017-10-12 12:10:00,23.91,23.92,23.88,23.91,581760.0,23.91,23.92,23.88,23.91,581760.0
2017-10-12 12:20:00,23.91,23.93,23.9,23.9,650880.0,23.91,23.93,23.9,23.9,650880.0
2017-10-12 12:30:00,23.9,23.92,23.85,23.86,792585.0,23.9,23.92,23.85,23.86,792585.0
2017-10-12 12:40:00,23.86,23.88,23.85,23.86,499710.0,23.86,23.88,23.85,23.86,499710.0
2017-10-12 12:50:00,23.85,23.91,23.83,23.89,512940.0,23.85,23.91,23.83,23.89,512940.0
2017-10-12 13:00:00,23.89,23.91,23.87,23.89,291135.0,23.89,23.91,23.87,23.89,291135.0
2017-10-12 13:10:00,23.9,23.91,23.86,23.87,674010.0,23.9,23.91,23.86,23.87,674010.0
2017-10-12 13:20:00,23.87,23.91,23.87,23.88,384180.0,23.87,23.91,23.87,23.88,384180.0
2017-10-12 13:30:00,23.88,23.88,23.85,23.85,499320.0,23.88,23.88,23.85,23.85,499320.0
2017-10-12 13:40:00,23.86,23.86,23.83,23.85,804810.0,23.86,23.86,23.83,23.85,804810.0
2017-10-12 13:50:00,23.85,23.85,23.81,23.83,481905.0,23.85,23.85,23.81,23.83,481905.0
2017-10-12 14:00:00,23.82,23.87,23.82,23.85,571350.0,23.82,23.87,23.82,23.85,571350.0
2017-10-12 14:10:00,23.84,23.85,23.82,23.85,457725.0,23.84,23.85,23.82,23.85,457725.0
2017-10-12 14:20:00,23.84,23.85,23.82,23.83,454425.0,23.84,23.85,23.82,23.83,454425.0
2017-10-12 14:30:00,23.83,23.88,23.83,23.87,741705.0,23.83,23.88,23.83,23.87,741705.0
2017-10-12 14:40:00,23.87,23.88,23.81,23.81,647310.0,23.87,23.88,23.81,23.81,647310.0
2017-10-12 14:50:00,23.82,23.82,23.7,23.75,2227485.0,23.82,23.82,23.7,23.75,2227485.0
2017-10-12 15:00:00,23.75,23.81,23.75,23.81,800235.0,23.75,23.81,23.75,23.81,800235.0
2017-10-12 15:10:00,23.82,23.83,23.78,23.81,577290.0,23.82,23.83,23.78,23.81,577290.0
2017-10-12 15:20:00,23.81,23.84,23.77,23.77,698025.0,23.81,23.84,23.77,23.77,698025.0
2017-10-12 15:30:00,23.78,23.8,23.75,23.77,531630.0,23.78,23.8,23.75,23.77,531630.0
2017-10-12 15:40:00,23.78,23.81,23.7,23.73,4616835.0,23.78,23.81,23.7,23.73,4616835.0
2017-10-12 15:50:00,23.73,23.77,23.67,23.71,3475815.0,23.73,23.77,23.67,23.71,3475815.0
2017-10-13 09:30:00,23.8,23.9,23.73,23.86,4053375.0,23.8,23.9,23.73,23.86,4053375.0
2017-10-13 09:40:00,23.86,23.87,23.66,23.73,3282855.0,23.86,23.87,23.66,23.73,3282855.0
2017-10-13 09:50:00,23.73,23.8,23.68,23.75,2095485.0,23.73,23.8,23.68,23.75,2095485.0
2017-10-13 10:00:00,23.74,23.81,23.72,23.77,1175670.0,23.74,23.81,23.72,23.77,1175670.0
2017-10-13 10:10:00,23.78,23.78,23.67,23.67,1751190.0,23.78,23.78,23.67,23.67,1751190.0
2017-10-13 10:20:00,23.68,23.75,23.62,23.66,1801695.0,23.68,23.75,23.62,23.66,1801695.0
2017-10-13 10:30:00,23.66,23.7,23.64,23.64,1184490.0,23.66,23.7,23.64,23.64,1184490.0
2017-10-13 10:40:00,23.64,23.68,23.62,23.63,1425255.0,23.64,23.68,23.62,23.63,1425255.0
2017-10-13 10:50:00,23.64,23.7,23.58,23.67,2277045.0,23.64,23.7,23.58,23.67,2277045.0
2017-10-13 11:00:00,23.67,23.73,23.64,23.71,891495.0,23.67,23.73,23.64,23.71,891495.0
2017-10-13 11:10:00,23.71,23.75,23.68,23.74,1020735.0,23.71,23.75,23.68,23.74,1020735.0
2017-10-13 11:20:00,23.74,23.79,23.72,23.76,991080.0,23.74,23.79,23.72,23.76,991080.0
2017-10-13 11:30:00,23.76,23.83,23.75,23.82,1204470.0,23.76,23.83,23.75,23.82,1204470.0
2017-10-13 11:40:00,23.82,23.84,23.77,23.77,915900.0,23.82,23.84,23.77,23.77,915900.0
2017-10-13 11:50:00,23.78,23.84,23.77,23.83,865995.0,23.78,23.84,23.77,23.83,865995.0
2017-10-13 12:00:00,23.82,23.83,23.8,23.81,435510.0,23.82,23.83,23.8,23.81,435510.0
2017-10-13 12:10:00,23.81,23.84,23.81,23.84,612570.0,23.81,23.84,23.81,23.84,612570.0
2017-10-13 12:20:00,23.84,23.86,23.77,23.79,934785.0,23.84,23.86,23.77,23.79,934785.0
2017-10-13 12:30:00,23.79,23.82,23.78,23.79,502860.0,23.79,23.82,23.78,23.79,502860.0
2017-10-13 12:40:00,23.79,23.83,23.78,23.83,372255.0,23.79,23.83,23.78,23.83,372255.0
2017-10-13 12:50:00,23.83,23.83,23.79,23.8,421515.0,23.83,23.83,23.79,23.8,421515.0
2017-10-13 13:00:00,23.79,23.81,23.76,23.76,464385.0,23.79,23.81,23.76,23.76,464385.0
2017-10-13 13:10:00,23.77,23.79,23.76,23.78,392265.0,23.77,23.79,23.76,23.78,392265.0
2017-10-13 13:20:00,23.78,23.81,23.77,23.79,262230.0,23.78,23.81,23.77,23.79,262230.0
2017-10-13 13:30:00,23.8,23.8,23.76,23.77,348720.0,23.8,23.8,23.76,23.77,348720.0
2017-10-13 13:40:00,23.77,23.79,23.75,23.75,273780.0,23.77,23.79,23.75,23.75,273780.0
2017-10-13 13:50:00,23.76,23.76,23.71,23.72,651060.0,23.76,23.76,23.71,23.72,651060.0
2017-10-13 14:00:00,23.72,23.72,23.65,23.67,855120.0,23.72,23.72,23.65,23.67,855120.0
2017-10-13 14:10:00,23.67,23.72,23.65,23.7,1695375.0,23.67,23.72,23.65,23.7,1695375.0
2017-10-13 14:20:00,23.7,23.71,23.68,23.68,418935.0,23.7,23.71,23.68,23.68,418935.0
2017-10-13 14:30:00,23.68,23.73,23.68,23.73,634830.0,23.68,23.73,23.68,23.73,634830.0
2017-10-13 14:40:00,23.73,23.74,23.71,23.72,548700.0,23.73,23.74,23.71,23.72,548700.0
2017-10-13 14:50:00,23.72,23.74,23.71,23.72,174030.0,23.72,23.74,23.71,23.72,174030.0
2017-10-13 15:00:00,23.73,23.74,23.71,23.71,450795.0,23.73,23.74,23.71,23.71,450795.0
2017-10-13 15:10:00,23.72,23.72,23.69,23.72,394695.0,23.72,23.72,23.69,23.72,394695.0
2017-10-13 15:20:00,23.72,23.74,23.71,23.74,642510.0,23.72,23.74,23.71,23.74,642510.0
2017-10-13 15:30:00,23.74,23.74,23.71,23.74,632910.0,23.74,23.74,23.71,23.74,632910.0
2017-10-13 15:40:00,23.73,23.74,23.67,23.69,1611300.0,23.73,23.74,23.67,23.69,1611300.0
2017-10-13 15:50:00,23.7,23.73,23.68,23.7,2728965.0,23.7,23.73,23.68,23.7,2728965.0
2017-10-16 09:30:00,23.58,23.63,23.36,23.45,5697990.0,23.58,23.63,23.36,23.45,5697990.0
2017-10-16 09:40:00,23.46,23.47,23.31,23.39,6052995.0,23.46,23.47,23.31,23.39,6052995.0
2017-10-16 09:50:00,23.38,23.4,23.18,23.2,4403460.0,23.38,23.4,23.18,23.2,4403460.0
2017-10-16 10:00:00,23.2,23.26,23.14,23.25,3172620.0,23.2,23.26,23.14,23.25,3172620.0
2017-10-16 10:10:00,23.25,23.3,23.22,23.25,2087190.0,23.25,23.3,23.22,23.25,2087190.0
2017-10-16 10:20:00,23.25,23.36,23.2,23.34,2437290.0,23.25,23.36,23.2,23.34,2437290.0
2017-10-16 10:30:00,23.34,23.34,23.26,23.29,1882035.0,23.34,23.34,23.26,23.29,1882035.0
2017-10-16 10:40:00,23.29,23.31,23.21,23.28,1580475.0,23.29,23.31,23.21,23.28,1580475.0
2017-10-16 10:50:00,23.27,23.32,23.26,23.3,1479780.0,23.27,23.32,23.26,23.3,1479780.0
2017-10-16 11:00:00,23.29,23.31,23.26,23.27,959340.0,23.29,23.31,23.26,23.27,959340.0
2017-10-16 11:10:00,23.27,23.29,23.22,23.29,1235550.0,23.27,23.29,23.22,23.29,1235550.0
2017-10-16 11:20:00,23.29,23.32,23.27,23.31,1199700.0,23.29,23.32,23.27,23.31,1199700.0
2017-10-16 11:30:00,23.3,23.51,23.3,23.48,3606900.0,23.3,23.51,23.3,23.48,3606900.0
2017-10-16 11:40:00,23.48,23.49,23.38,23.41,1670520.0,23.48,23.49,23.38,23.41,1670520.0
2017-10-16 11:50:00,23.4,23.48,23.39,23.44,801390.0,23.4,23.48,23.39,23.44,801390.0
2017-10-16 12:00:00,23.45,23.49,23.45,23.47,862545.0,23.45,23.49,23.45,23.47,862545.0
2017-10-16 12:10:00,23.48,23.48,23.41,23.44,551400.0,23.48,23.48,23.41,23.44,551400.0
2017-10-16 12:20:00,23.43,23.47,23.41,23.46,572970.0,23.43,23.47,23.41,23.46,572970.0
2017-10-16 12:30:00,23.46,23.5,23.45,23.5,732240.0,23.46,23.5,23.45,23.5,732240.0
2017-10-16 12:40:00,23.5,23.51,23.45,23.45,641880.0,23.5,23.51,23.45,23.45,641880.0
2017-10-16 12:50:00,23.45,23.47,23.42,23.47,760575.0,23.45,23.47,23.42,23.47,760575.0
2017-10-16 13:00:00,23.46,23.46,23.39,23.42,1117785.0,23.46,23.46,23.39,23.42,1117785.0
2017-10-16 13:10:00,23.42,23.43,23.37,23.39,566775.0,23.42,23.43,23.37,23.39,566775.0
2017-10-16 13:20:00,23.38,23.39,23.34,23.36,827400.0,23.38,23.39,23.34,23.36,827400.0
2017-10-16 13:30:00,23.35,23.37,23.33,23.36,639855.0,23.35,23.37,23.33,23.36,639855.0
2017-10-16 13:40:00,23.36,23.4,23.36,23.39,492180.0,23.36,23.4,23.36,23.39,492180.0
2017-10-16 13:50:00,23.38,23.4,23.37,23.38,387495.0,23.38,23.4,23.37,23.38,387495.0
2017-10-16 14:00:00,23.37,23.39,23.36,23.39,246405.0,23.37,23.39,23.36,23.39,246405.0
2017-10-16 14:10:00,23.39,23.41,23.36,23.37,457125.0,23.39,23.41,23.36,23.37,457125.0
2017-10-16 14:20:00,23.36,23.37,23.33,23.35,636375.0,23.36,23.37,23.33,23.35,636375.0
2017-10-16 14:30:00,23.35,23.36,23.32,23.33,732495.0,23.35,23.36,23.32,23.33,732495.0
2017-10-16 14:40:00,23.33,23.36,23.29,23.3,650610.0,23.33,23.36,23.29,23.3,650610.0
2017-10-16 14:50:00,23.29,23.38,23.29,23.37,896175.0,23.29,23.38,23.29,23.37,896175.0
2017-10-16 15:00:00,23.37,23.4,23.35,23.38,530610.0,23.37,23.4,23.35,23.38,530610.0
2017-10-16 15:10:00,23.38,23.4,23.36,23.38,744870.0,23.38,23.4,23.36,23.38,744870.0
2017-10-16 15:20:00,23.38,23.4,23.37,23.38,374865.0,23.38,23.4,23.37,23.38,374865.0
2017-10-16 15:30:00,23.38,23.41,23.37,23.37,995340.0,23.38,23.41,23.37,23.37,995340.0
2017-10-16 15:40:00,23.37,23.4,23.33,23.35,1059285.0,23.37,23.4,23.33,23.35,1059285.0
2017-10-16 15:50:00,23.35,23.38,23.33,23.36,2081085.0,23.35,23.38,23.33,23.36,2081085.0
2017-10-17 09:30:00,23.39,23.57,23.34,23.53,3450930.0,23.39,23.57,23.34,23.53,3450930.0
2017-10-17 09:40:00,23.53,23.57,23.45,23.49,1177620.0,23.53,23.57,23.45,23.49,1177620.0
2017-10-17 09:50:00,23.48,23.5,23.34,23.44,1584300.0,23.48,23.5,23.34,23.44,1584300.0
2017-10-17 10:00:00,23.44,23.46,23.39,23.44,587910.0,23.44,23.46,23.39,23.44,587910.0
2017-10-17 10:10:00,23.45,23.45,23.39,23.39,633960.0,23.45,23.45,23.39,23.39,633960.0
2017-10-17 10:20:00,23.38,23.44,23.37,23.44,938325.0,23.38,23.44,23.37,23.44,938325.0
2017-10-17 10:30:00,23.44,23.5,23.43,23.5,1129725.0,23.44,23.5,23.43,23.5,1129725.0
2017-10-17 10:40:00,23.5,23.5,23.45,23.48,986895.0,23.5,23.5,23.45,23.48,986895.0
2017-10-17 10:50:00,23.49,23.57,23.49,23.54,1193520.0,23.49,23.57,23.49,23.54,1193520.0
2017-10-17 11:00:00,23.55,23.69,23.54,23.67,2209950.0,23.55,23.69,23.54,23.67,2209950.0
2017-10-17 11:10:00,23.67,23.75,23.64,23.68,2368125.0,23.67,23.75,23.64,23.68,2368125.0
2017-10-17 11:20:00,23.68,23.72,23.66,23.7,1527405.0,23.68,23.72,23.66,23.7,1527405.0
2017-10-17 11:30:00,23.7,23.7,23.62,23.64,1085295.0,23.7,23.7,23.62,23.64,1085295.0
2017-10-17 11:40:00,23.64,23.68,23.58,23.59,1217835.0,23.64,23.68,23.58,23.59,1217835.0
2017-10-17 11:50:00,23.58,23.61,23.55,23.6,828900.0,23.58,23.61,23.55,23.6,828900.0
2017-10-17 12:00:00,23.59,23.59,23.55,23.59,633810.0,23.59,23.59,23.55,23.59,633810.0
2017-10-17 12:10:00,23.59,23.61,23.57,23.6,648285.0,23.59,23.61,23.57,23.6,648285.0
2017-10-17 12:20:00,23.6,23.66,23.6,23.65,852690.0,23.6,23.66,23.6,23.65,852690.0
2017-10-17 12:30:00,23.65,23.69,23.64,23.65,1006200.0,23.65,23.69,23.64,23.65,1006200.0
2017-10-17 12:40:00,23.66,23.73,23.66,23.68,855330.0,23.66,23.73,23.66,23.68,855330.0
2017-10-17 12:50:00,23.69,23.71,23.65,23.67,617550.0,23.69,23.71,23.65,23.67,617550.0
2017-10-17 13:00:00,23.66,23.68,23.66,23.66,460845.0,23.66,23.68,23.66,23.66,460845.0
2017-10-17 13:10:00,23.66,23.67,23.63,23.64,726375.0,23.66,23.67,23.63,23.64,726375.0
2017-10-17 13:20:00,23.64,23.65,23.6,23.61,440430.0,23.64,23.65,23.6,23.61,440430.0
2017-10-17 13:30:00,23.6,23.63,23.57,23.63,595485.0,23.6,23.63,23.57,23.63,595485.0
2017-10-17 13:40:00,23.62,23.63,23.6,23.61,352470.0,23.62,23.63,23.6,23.61,352470.0
2017-10-17 13:50:00,23.61,23.61,23.57,23.58,363390.0,23.61,23.61,23.57,23.58,363390.0
2017-10-17 14:00:00,23.58,23.62,23.58,23.62,219150.0,23.58,23.62,23.58,23.62,219150.0
2017-10-17 14:10:00,23.63,23.65,23.6,23.64,512820.0,23.63,23.65,23.6,23.64,512820.0
2017-10-17 14:20:00,23.64,23.64,23.59,23.59,304110.0,23.64,23.64,23.59,23.59,304110.0
2017-10-17 14:30:00,23.59,23.6,23.55,23.56,587340.0,23.59,23.6,23.55,23.56,587340.0
2017-10-17 14:40:00,23.57,23.58,23.56,23.57,312375.0,23.57,23.58,23.56,23.57,312375.0
2017-10-17 14:50:00,23.57,23.61,23.57,23.59,443190.0,23.57,23.61,23.57,23.59,443190.0
2017-10-17 15:00:00,23.6,23.63,23.59,23.62,424755.0,23.6,23.63,23.59,23.62,424755.0
2017-10-17 15:10:00,23.62,23.63,23.6,23.6,582750.0,23.62,23.63,23.6,23.6,582750.0
2017-10-17 15:20:00,23.59,23.61,23.59,23.6,476490.0,23.59,23.61,23.59,23.6,476490.0
2017-10-17 15:30:00,23.6,23.69,23.6,23.69,1295415.0,23.6,23.69,23.6,23.69,1295415.0
2017-10-17 15:40:00,23.7,23.74,23.69,23.7,1882425.0,23.7,23.74,23.69,23.7,1882425.0
2017-10-17 15:50:00,23.7,23.75,23.69,23.72,2905335.0,23.7,23.75,23.69,23.72,2905335.0
2017-10-18 09:30:00,23.73,23.82,23.61,23.66,3508875.0,23.73,23.82,23.61,23.66,3508875.0
2017-10-18 09:40:00,23.68,23.76,23.62,23.69,1279950.0,23.68,23.76,23.62,23.69,1279950.0
2017-10-18 09:50:00,23.69,23.76,23.67,23.72,1135560.0,23.69,23.76,23.67,23.72,1135560.0
2017-10-18 10:00:00,23.72,23.91,23.71,23.88,3445515.0,23.72,23.91,23.71,23.88,3445515.0
2017-10-18 10:10:00,23.88,23.91,23.8,23.89,2125260.0,23.88,23.91,23.8,23.89,2125260.0
2017-10-18 10:20:00,23.89,24.06,23.87,24.03,4614765.0,23.89,24.06,23.87,24.03,4614765.0
2017-10-18 10:30:00,24.03,24.16,24.03,24.11,4479315.0,24.03,24.16,24.03,24.11,4479315.0
2017-10-18 10:40:00,24.11,24.15,24.04,24.05,2059935.0,24.11,24.15,24.04,24.05,2059935.0
2017-10-18 10:50:00,24.05,24.1,24.03,24.04,1620255.0,24.05,24.1,24.03,24.04,1620255.0
2017-10-18 11:00:00,24.05,24.08,24.01,24.06,1457565.0,24.05,24.08,24.01,24.06,1457565.0
2017-10-18 11:10:00,24.05,24.07,23.95,23.99,1719975.0,24.05,24.07,23.95,23.99,1719975.0
2017-10-18 11:20:00,24.0,24.03,23.95,24.03,1505775.0,24.0,24.03,23.95,24.03,1505775.0
2017-10-18 11:30:00,24.03,24.06,24.01,24.03,782055.0,24.03,24.06,24.01,24.03,782055.0
2017-10-18 11:40:00,24.03,24.08,24.02,24.06,1282995.0,24.03,24.08,24.02,24.06,1282995.0
2017-10-18 11:50:00,24.06,24.13,24.04,24.1,1425765.0,24.06,24.13,24.04,24.1,1425765.0
2017-10-18 12:00:00,24.11,24.19,24.08,24.14,2235495.0,24.11,24.19,24.08,24.14,2235495.0
2017-10-18 12:10:00,24.13,24.15,24.1,24.14,848040.0,24.13,24.15,24.1,24.14,848040.0
2017-10-18 12:20:00,24.14,24.2,24.14,24.16,1195890.0,24.14,24.2,24.14,24.16,1195890.0
2017-10-18 12:30:00,24.17,24.18,24.09,24.12,1202490.0,24.17,24.18,24.09,24.12,1202490.0
2017-10-18 12:40:00,24.13,24.15,24.11,24.13,715245.0,24.13,24.15,24.11,24.13,715245.0
2017-10-18 12:50:00,24.14,24.16,24.08,24.1,875460.0,24.14,24.16,24.08,24.1,875460.0
2017-10-18 13:00:00,24.1,24.1,24.06,24.07,683220.0,24.1,24.1,24.06,24.07,683220.0
2017-10-18 13:10:00,24.07,24.09,24.05,24.06,257805.0,24.07,24.09,24.05,24.06,257805.0
2017-10-18 13:20:00,24.05,24.06,24.02,24.04,818040.0,24.05,24.06,24.02,24.04,818040.0
2017-10-18 13:30:00,24.05,24.1,24.03,24.09,935070.0,24.05,24.1,24.03,24.09,935070.0
2017-10-18 13:40:00,24.1,24.11,24.07,24.09,548505.0,24.1,24.11,24.07,24.09,548505.0
2017-10-18 13:50:00,24.09,24.13,24.08,24.11,724245.0,24.09,24.13,24.08,24.11,724245.0
2017-10-18 14:00:00,24.11,24.14,24.09,24.1,932580.0,24.11,24.14,24.09,24.1,932580.0
2017-10-18 14:10:00,24.1,24.12,24.07,24.08,760350.0,24.1,24.12,24.07,24.08,760350.0
2017-10-18 14:20:00,24.08,24.1,24.06,24.08,635370.0,24.08,24.1,24.06,24.08,635370.0
2017-10-18 14:30:00,24.09,24.13,24.08,24.09,626220.0,24.09,24.13,24.08,24.09,626220.0
2017-10-18 14:40:00,24.08,24.12,24.08,24.09,442500.0,24.08,24.12,24.08,24.09,442500.0
2017-10-18 14:50:00,24.1,24.13,24.07,24.13,532170.0,24.1,24.13,24.07,24.13,532170.0
2017-10-18 15:00:00,24.13,24.17,24.12,24.14,1807710.0,24.13,24.17,24.12,24.14,1807710.0
2017-10-18 15:10:00,24.14,24.14,24.1,24.1,905760.0,24.14,24.14,24.1,24.1,905760.0
2017-10-18 15:20:00,24.11,24.12,24.08,24.08,939570.0,24.11,24.12,24.08,24.08,939570.0
2017-10-18 15:30:00,24.08,24.13,24.08,24.08,924870.0,24.08,24.13,24.08,24.08,924870.0
2017-10-18 15:40:00,24.08,24.1,23.99,24.0,2549145.0,24.08,24.1,23.99,24.0,2549145.0
2017-10-18 15:50:00,24.0,24.03,23.97,23.98,3236310.0,24.0,24.03,23.97,23.98,3236310.0
2017-10-19 09:30:00,23.7,23.81,23.57,23.65,5493990.0,23.7,23.81,23.57,23.65,5493990.0
2017-10-19 09:40:00,23.65,23.67,23.47,23.49,3935130.0,23.65,23.67,23.47,23.49,3935130.0
2017-10-19 09:50:00,23.48,23.49,23.22,23.28,6214485.0,23.48,23.49,23.22,23.28,6214485.0
2017-10-19 10:00:00,23.28,23.29,23.21,23.26,3436980.0,23.28,23.29,23.21,23.26,3436980.0
2017-10-19 10:10:00,23.27,23.43,23.27,23.39,3440700.0,23.27,23.43,23.27,23.39,3440700.0
2017-10-19 10:20:00,23.39,23.43,23.35,23.37,1756845.0,23.39,23.43,23.35,23.37,1756845.0
2017-10-19 10:30:00,23.37,23.4,23.32,23.35,1476780.0,23.37,23.4,23.32,23.35,1476780.0
2017-10-19 10:40:00,23.35,23.42,23.31,23.39,1771485.0,23.35,23.42,23.31,23.39,1771485.0
2017-10-19 10:50:00,23.38,23.5,23.38,23.45,2189790.0,23.38,23.5,23.38,23.45,2189790.0
2017-10-19 11:00:00,23.45,23.53,23.44,23.47,2229060.0,23.45,23.53,23.44,23.47,2229060.0
2017-10-19 11:10:00,23.47,23.51,23.44,23.48,1464960.0,23.47,23.51,23.44,23.48,1464960.0
2017-10-19 11:20:00,23.48,23.49,23.37,23.39,1170540.0,23.48,23.49,23.37,23.39,1170540.0
2017-10-19 11:30:00,23.38,23.44,23.37,23.4,801885.0,23.38,23.44,23.37,23.4,801885.0
2017-10-19 11:40:00,23.4,23.41,23.33,23.39,782835.0,23.4,23.41,23.33,23.39,782835.0
2017-10-19 11:50:00,23.39,23.41,23.37,23.38,659205.0,23.39,23.41,23.37,23.38,659205.0
2017-10-19 12:00:00,23.4,23.4,23.36,23.38,809445.0,23.4,23.4,23.36,23.38,809445.0
2017-10-19 12:10:00,23.38,23.43,23.37,23.41,821835.0,23.38,23.43,23.37,23.41,821835.0
2017-10-19 12:20:00,23.41,23.41,23.36,23.37,878160.0,23.41,23.41,23.36,23.37,878160.0
2017-10-19 12:30:00,23.37,23.39,23.3,23.3,1218210.0,23.37,23.39,23.3,23.3,1218210.0
2017-10-19 12:40:00,23.3,23.36,23.29,23.36,2455470.0,23.3,23.36,23.29,23.36,2455470.0
2017-10-19 12:50:00,23.36,23.42,23.35,23.39,856695.0,23.36,23.42,23.35,23.39,856695.0
2017-10-19 13:00:00,23.39,23.49,23.39,23.47,1289430.0,23.39,23.49,23.39,23.47,1289430.0
2017-10-19 13:10:00,23.47,23.53,23.46,23.48,1131225.0,23.47,23.53,23.46,23.48,1131225.0
2017-10-19 13:20:00,23.48,23.5,23.45,23.5,634185.0,23.48,23.5,23.45,23.5,634185.0
2017-10-19 13:30:00,23.49,23.51,23.48,23.49,475935.0,23.49,23.51,23.48,23.49,475935.0
2017-10-19 13:40:00,23.5,23.51,23.46,23.47,649545.0,23.5,23.51,23.46,23.47,649545.0
2017-10-19 13:50:00,23.47,23.48,23.44,23.44,639420.0,23.47,23.48,23.44,23.44,639420.0
2017-10-19 14:00:00,23.44,23.46,23.42,23.44,607290.0,23.44,23.46,23.42,23.44,607290.0
2017-10-19 14:10:00,23.44,23.49,23.44,23.45,714360.0,23.44,23.49,23.44,23.45,714360.0
2017-10-19 14:20:00,23.44,23.45,23.4,23.43,701100.0,23.44,23.45,23.4,23.43,701100.0
2017-10-19 14:30:00,23.43,23.49,23.43,23.47,563520.0,23.43,23.49,23.43,23.47,563520.0
2017-10-19 14:40:00,23.47,23.5,23.46,23.48,391965.0,23.47,23.5,23.46,23.48,391965.0
2017-10-19 14:50:00,23.48,23.5,23.48,23.48,491505.0,23.48,23.5,23.48,23.48,491505.0
2017-10-19 15:00:00,23.49,23.49,23.44,23.45,461235.0,23.49,23.49,23.44,23.45,461235.0
2017-10-19 15:10:00,23.45,23.5,23.45,23.5,505905.0,23.45,23.5,23.45,23.5,505905.0
2017-10-19 15:20:00,23.49,23.49,23.43,23.46,578520.0,23.49,23.49,23.43,23.46,578520.0
2017-10-19 15:30:00,23.46,23.46,23.4,23.42,880470.0,23.46,23.46,23.4,23.42,880470.0
2017-10-19 15:40:00,23.41,23.45,23.41,23.44,1186635.0,23.41,23.45,23.41,23.44,1186635.0
2017-10-19 15:50:00,23.44,23.47,23.39,23.45,3173100.0,23.44,23.47,23.39,23.45,3173100.0
2017-10-20 09:30:00,23.49,23.64,23.32,23.38,5117970.0,23.49,23.64,23.32,23.38,5117970.0
2017-10-20 09:40:00,23.37,23.5,23.32,23.4,2655315.0,23.37,23.5,23.32,23.4,2655315.0
2017-10-20 09:50:00,23.41,23.41,23.11,23.11,4463730.0,23.41,23.41,23.11,23.11,4463730.0
2017-10-20 10:00:00,23.11,23.26,23.11,23.17,3031485.0,23.11,23.26,23.11,23.17,3031485.0
2017-10-20 10:10:00,23.16,23.25,23.15,23.2,1933110.0,23.16,23.25,23.15,23.2,1933110.0
2017-10-20 10:20:00,23.19,23.22,23.12,23.15,2180280.0,23.19,23.22,23.12,23.15,2180280.0
2017-10-20 10:30:00,23.13,23.16,23.01,23.02,2990880.0,23.13,23.16,23.01,23.02,2990880.0
2017-10-20 10:40:00,23.01,23.12,23.01,23.1,2045145.0,23.01,23.12,23.01,23.1,2045145.0
2017-10-20 10:50:00,23.09,23.1,23.05,23.07,1084725.0,23.09,23.1,23.05,23.07,1084725.0
2017-10-20 11:00:00,23.07,23.15,23.07,23.11,1272540.0,23.07,23.15,23.07,23.11,1272540.0
2017-10-20 11:10:00,23.12,23.14,23.09,23.1,840540.0,23.12,23.14,23.09,23.1,840540.0
2017-10-20 11:20:00,23.1,23.11,23.08,23.09,670755.0,23.1,23.11,23.08,23.09,670755.0
2017-10-20 11:30:00,23.09,23.14,23.09,23.14,625350.0,23.09,23.14,23.09,23.14,625350.0
2017-10-20 11:40:00,23.13,23.13,23.05,23.06,1284480.0,23.13,23.13,23.05,23.06,1284480.0
2017-10-20 11:50:00,23.06,23.07,23.0,23.04,1379850.0,23.06,23.07,23.0,23.04,1379850.0
2017-10-20 12:00:00,23.04,23.14,23.04,23.12,1451535.0,23.04,23.14,23.04,23.12,1451535.0
2017-10-20 12:10:00,23.12,23.15,23.1,23.1,950250.0,23.12,23.15,23.1,23.1,950250.0
2017-10-20 12:20:00,23.11,23.18,23.09,23.18,889530.0,23.11,23.18,23.09,23.18,889530.0
2017-10-20 12:30:00,23.18,23.21,23.17,23.17,1097340.0,23.18,23.21,23.17,23.17,1097340.0
2017-10-20 12:40:00,23.17,23.23,23.16,23.22,686235.0,23.17,23.23,23.16,23.22,686235.0
2017-10-20 12:50:00,23.22,23.28,23.22,23.27,1345635.0,23.22,23.28,23.22,23.27,1345635.0
2017-10-20 13:00:00,23.27,23.31,23.26,23.29,955890.0,23.27,23.31,23.26,23.29,955890.0
2017-10-20 13:10:00,23.3,23.3,23.22,23.23,775110.0,23.3,23.3,23.22,23.23,775110.0
2017-10-20 13:20:00,23.23,23.29,23.23,23.24,789540.0,23.23,23.29,23.23,23.24,789540.0
2017-10-20 13:30:00,23.24,23.26,23.17,23.19,891450.0,23.24,23.26,23.17,23.19,891450.0
2017-10-20 13:40:00,23.19,23.21,23.17,23.18,639120.0,23.19,23.21,23.17,23.18,639120.0
2017-10-20 13:50:00,23.18,23.19,23.17,23.18,529590.0,23.18,23.19,23.17,23.18,529590.0
2017-10-20 14:00:00,23.18,23.23,23.18,23.22,449640.0,23.18,23.23,23.18,23.22,449640.0
2017-10-20 14:10:00,23.23,23.26,23.22,23.24,457830.0,23.23,23.26,23.22,23.24,457830.0
2017-10-20 14:20:00,23.24,23.29,23.24,23.25,708555.0,23.24,23.29,23.24,23.25,708555.0
2017-10-20 14:30:00,23.25,23.26,23.21,23.22,636270.0,23.25,23.26,23.21,23.22,636270.0
2017-10-20 14:40:00,23.22,23.23,23.17,23.18,696360.0,23.22,23.23,23.17,23.18,696360.0
2017-10-20 14:50:00,23.18,23.22,23.17,23.17,405165.0,23.18,23.22,23.17,23.17,405165.0
2017-10-20 15:00:00,23.17,23.17,23.11,23.13,1025610.0,23.17,23.17,23.11,23.13,1025610.0
2017-10-20 15:10:00,23.13,23.14,23.12,23.13,553665.0,23.13,23.14,23.12,23.13,553665.0
2017-10-20 15:20:00,23.13,23.14,23.06,23.06,1183065.0,23.13,23.14,23.06,23.06,1183065.0
2017-10-20 15:30:00,23.06,23.08,23.06,23.07,1065420.0,23.06,23.08,23.06,23.07,1065420.0
2017-10-20 15:40:00,23.07,23.07,22.98,23.0,3118770.0,23.07,23.07,22.98,23.0,3118770.0
2017-10-20 15:50:00,23.0,23.03,22.96,23.01,4588605.0,23.0,23.03,22.96,23.01,4588605.0
2017-10-23 09:30:00,23.33,23.33,23.1,23.22,6809505.0,23.33,23.33,23.1,23.22,6809505.0
2017-10-23 09:40:00,23.22,23.33,23.17,23.21,3097170.0,23.22,23.33,23.17,23.21,3097170.0
2017-10-23 09:50:00,23.22,23.23,23.11,23.12,1964355.0,23.22,23.23,23.11,23.12,1964355.0
2017-10-23 10:00:00,23.13,23.17,22.99,23.0,4091085.0,23.13,23.17,22.99,23.0,4091085.0
2017-10-23 10:10:00,22.99,23.04,22.85,22.95,3287430.0,22.99,23.04,22.85,22.95,3287430.0
2017-10-23 10:20:00,22.95,23.07,22.95,22.99,2004690.0,22.95,23.07,22.95,22.99,2004690.0
2017-10-23 10:30:00,22.98,23.11,22.94,23.1,1847655.0,22.98,23.11,22.94,23.1,1847655.0
2017-10-23 10:40:00,23.1,23.19,23.06,23.11,2027100.0,23.1,23.19,23.06,23.11,2027100.0
2017-10-23 10:50:00,23.12,23.14,23.07,23.12,1092285.0,23.12,23.14,23.07,23.12,1092285.0
2017-10-23 11:00:00,23.13,23.16,23.08,23.08,916155.0,23.13,23.16,23.08,23.08,916155.0
2017-10-23 11:10:00,23.09,23.1,22.97,22.98,1222335.0,23.09,23.1,22.97,22.98,1222335.0
2017-10-23 11:20:00,23.0,23.03,22.96,23.01,1249830.0,23.0,23.03,22.96,23.01,1249830.0
2017-10-23 11:30:00,23.0,23.01,22.93,22.94,913320.0,23.0,23.01,22.93,22.94,913320.0
2017-10-23 11:40:00,22.93,22.99,22.89,22.9,1185255.0,22.93,22.99,22.89,22.9,1185255.0
2017-10-23 11:50:00,22.9,22.92,22.86,22.89,1403505.0,22.9,22.92,22.86,22.89,1403505.0
2017-10-23 12:00:00,22.89,22.92,22.87,22.88,779820.0,22.89,22.92,22.87,22.88,779820.0
2017-10-23 12:10:00,22.87,22.93,22.84,22.93,1261125.0,22.87,22.93,22.84,22.93,1261125.0
2017-10-23 12:20:00,22.93,22.98,22.91,22.97,970755.0,22.93,22.98,22.91,22.97,970755.0
2017-10-23 12:30:00,22.96,22.98,22.92,22.94,1000275.0,22.96,22.98,22.92,22.94,1000275.0
2017-10-23 12:40:00,22.93,22.93,22.86,22.88,1019880.0,22.93,22.93,22.86,22.88,1019880.0
2017-10-23 12:50:00,22.89,22.93,22.85,22.92,1096545.0,22.89,22.93,22.85,22.92,1096545.0
2017-10-23 13:00:00,22.91,22.92,22.87,22.89,428625.0,22.91,22.92,22.87,22.89,428625.0
2017-10-23 13:10:00,22.89,22.89,22.82,22.87,857295.0,22.89,22.89,22.82,22.87,857295.0
2017-10-23 13:20:00,22.86,22.9,22.86,22.89,520995.0,22.86,22.9,22.86,22.89,520995.0
2017-10-23 13:30:00,22.89,22.89,22.83,22.88,681300.0,22.89,22.89,22.83,22.88,681300.0
2017-10-23 13:40:00,22.88,22.91,22.88,22.88,522825.0,22.88,22.91,22.88,22.88,522825.0
2017-10-23 13:50:00,22.89,22.91,22.85,22.86,414825.0,22.89,22.91,22.85,22.86,414825.0
2017-10-23 14:00:00,22.86,22.89,22.85,22.87,358260.0,22.86,22.89,22.85,22.87,358260.0
2017-10-23 14:10:00,22.87,22.88,22.7,22.71,2104785.0,22.87,22.88,22.7,22.71,2104785.0
2017-10-23 14:20:00,22.72,22.77,22.64,22.7,2878665.0,22.72,22.77,22.64,22.7,2878665.0
2017-10-23 14:30:00,22.71,22.76,22.67,22.7,869805.0,22.71,22.76,22.67,22.7,869805.0
2017-10-23 14:40:00,22.71,22.78,22.7,22.73,1078950.0,22.71,22.78,22.7,22.73,1078950.0
2017-10-23 14:50:00,22.73,22.77,22.7,22.73,1086780.0,22.73,22.77,22.7,22.73,1086780.0
2017-10-23 15:00:00,22.73,22.74,22.7,22.72,741060.0,22.73,22.74,22.7,22.72,741060.0
2017-10-23 15:10:00,22.72,22.73,22.67,22.68,942060.0,22.72,22.73,22.67,22.68,942060.0
2017-10-23 15:20:00,22.67,22.68,22.61,22.65,2331630.0,22.67,22.68,22.61,22.65,2331630.0
2017-10-23 15:30:00,22.65,22.66,22.5,22.51,2600610.0,22.65,22.66,22.5,22.51,2600610.0
2017-10-23 15:40:00,22.5,22.52,22.42,22.48,4950840.0,22.5,22.52,22.42,22.48,4950840.0
2017-10-23 15:50:00,22.47,22.5,22.42,22.47,4193610.0,22.47,22.5,22.42,22.47,4193610.0
2017-10-24 09:30:00,22.59,22.7,22.44,22.47,4808085.0,22.59,22.7,22.44,22.47,4808085.0
2017-10-24 09:40:00,22.46,22.67,22.43,22.6,4297440.0,22.46,22.67,22.43,22.6,4297440.0
2017-10-24 09:50:00,22.61,22.68,22.44,22.5,3024240.0,22.61,22.68,22.44,22.5,3024240.0
2017-10-24 10:00:00,22.5,22.59,22.49,22.49,1800075.0,22.5,22.59,22.49,22.49,1800075.0
2017-10-24 10:10:00,22.49,22.66,22.47,22.65,1615425.0,22.49,22.66,22.47,22.65,1615425.0
2017-10-24 10:20:00,22.67,22.79,22.66,22.68,3692235.0,22.67,22.79,22.66,22.68,3692235.0
2017-10-24 10:30:00,22.68,22.71,22.62,22.68,1565550.0,22.68,22.71,22.62,22.68,1565550.0
2017-10-24 10:40:00,22.69,22.76,22.68,22.76,1309620.0,22.69,22.76,22.68,22.76,1309620.0
2017-10-24 10:50:00,22.76,22.85,22.72,22.82,1716915.0,22.76,22.85,22.72,22.82,1716915.0
2017-10-24 11:00:00,22.82,22.85,22.79,22.79,1327800.0,22.82,22.85,22.79,22.79,1327800.0
2017-10-24 11:10:00,22.78,22.83,22.72,22.74,1261350.0,22.78,22.83,22.72,22.74,1261350.0
2017-10-24 11:20:00,22.74,22.76,22.71,22.74,872115.0,22.74,22.76,22.71,22.74,872115.0
2017-10-24 11:30:00,22.74,22.75,22.69,22.73,1031115.0,22.74,22.75,22.69,22.73,1031115.0
2017-10-24 11:40:00,22.73,22.73,22.65,22.66,854520.0,22.73,22.73,22.65,22.66,854520.0
2017-10-24 11:50:00,22.66,22.66,22.59,22.61,1349595.0,22.66,22.66,22.59,22.61,1349595.0
2017-10-24 12:00:00,22.62,22.62,22.57,22.62,797145.0,22.62,22.62,22.57,22.62,797145.0
2017-10-24 12:10:00,22.62,22.66,22.61,22.63,645570.0,22.62,22.66,22.61,22.63,645570.0
2017-10-24 12:20:00,22.62,22.68,22.62,22.65,636750.0,22.62,22.68,22.62,22.65,636750.0
2017-10-24 12:30:00,22.65,22.67,22.63,22.67,510150.0,22.65,22.67,22.63,22.67,510150.0
2017-10-24 12:40:00,22.66,22.7,22.65,22.7,607650.0,22.66,22.7,22.65,22.7,607650.0
2017-10-24 12:50:00,22.7,22.71,22.62,22.63,746730.0,22.7,22.71,22.62,22.63,746730.0
2017-10-24 13:00:00,22.63,22.64,22.58,22.59,589755.0,22.63,22.64,22.58,22.59,589755.0
2017-10-24 13:10:00,22.59,22.65,22.56,22.62,710565.0,22.59,22.65,22.56,22.62,710565.0
2017-10-24 13:20:00,22.63,22.66,22.62,22.63,497790.0,22.63,22.66,22.62,22.63,497790.0
2017-10-24 13:30:00,22.63,22.66,22.6,22.61,506685.0,22.63,22.66,22.6,22.61,506685.0
2017-10-24 13:40:00,22.62,22.63,22.59,22.61,331485.0,22.62,22.63,22.59,22.61,331485.0
2017-10-24 13:50:00,22.59,22.65,22.59,22.62,415860.0,22.59,22.65,22.59,22.62,415860.0
2017-10-24 14:00:00,22.62,22.63,22.59,22.61,354195.0,22.62,22.63,22.59,22.61,354195.0
2017-10-24 14:10:00,22.62,22.63,22.6,22.61,270660.0,22.62,22.63,22.6,22.61,270660.0
2017-10-24 14:20:00,22.61,22.62,22.6,22.61,345345.0,22.61,22.62,22.6,22.61,345345.0
2017-10-24 14:30:00,22.62,22.63,22.57,22.58,615600.0,22.62,22.63,22.57,22.58,615600.0
2017-10-24 14:40:00,22.59,22.6,22.57,22.57,293475.0,22.59,22.6,22.57,22.57,293475.0
2017-10-24 14:50:00,22.58,22.58,22.52,22.54,836775.0,22.58,22.58,22.52,22.54,836775.0
2017-10-24 15:00:00,22.55,22.57,22.5,22.53,725940.0,22.55,22.57,22.5,22.53,725940.0
2017-10-24 15:10:00,22.51,22.53,22.47,22.52,1191720.0,22.51,22.53,22.47,22.52,1191720.0
2017-10-24 15:20:00,22.52,22.55,22.51,22.52,793065.0,22.52,22.55,22.51,22.52,793065.0
2017-10-24 15:30:00,22.52,22.52,22.48,22.5,651285.0,22.52,22.52,22.48,22.5,651285.0
2017-10-24 15:40:00,22.5,22.52,22.41,22.46,1810530.0,22.5,22.52,22.41,22.46,1810530.0
2017-10-24 15:50:00,22.46,22.49,22.41,22.49,2806515.0,22.46,22.49,22.41,22.49,2806515.0
2017-10-25 09:30:00,22.45,22.5,22.24,22.29,5685900.0,22.45,22.5,22.24,22.29,5685900.0
2017-10-25 09:40:00,22.29,22.33,22.23,22.27,3255075.0,22.29,22.33,22.23,22.27,3255075.0
2017-10-25 09:50:00,22.27,22.31,22.15,22.2,2964975.0,22.27,22.31,22.15,22.2,2964975.0
2017-10-25 10:00:00,22.2,22.31,22.19,22.26,2072265.0,22.2,22.31,22.19,22.26,2072265.0
2017-10-25 10:10:00,22.26,22.3,22.15,22.18,1719780.0,22.26,22.3,22.15,22.18,1719780.0
2017-10-25 10:20:00,22.17,22.18,22.09,22.12,3113520.0,22.17,22.18,22.09,22.12,3113520.0
2017-10-25 10:30:00,22.13,22.14,22.05,22.05,2431950.0,22.13,22.14,22.05,22.05,2431950.0
2017-10-25 10:40:00,22.06,22.1,22.01,22.04,1920150.0,22.06,22.1,22.01,22.04,1920150.0
2017-10-25 10:50:00,22.03,22.05,21.92,21.92,3193110.0,22.03,22.05,21.92,21.92,3193110.0
2017-10-25 11:00:00,21.92,21.93,21.78,21.86,4560135.0,21.92,21.93,21.78,21.86,4560135.0
2017-10-25 11:10:00,21.86,21.89,21.57,21.63,5333100.0,21.86,21.89,21.57,21.63,5333100.0
2017-10-25 11:20:00,21.62,21.69,21.6,21.67,3977955.0,21.62,21.69,21.6,21.67,3977955.0
2017-10-25 11:30:00,21.67,21.83,21.64,21.81,4575255.0,21.67,21.83,21.64,21.81,4575255.0
2017-10-25 11:40:00,21.81,21.85,21.74,21.76,2170950.0,21.81,21.85,21.74,21.76,2170950.0
2017-10-25 11:50:00,21.76,21.78,21.69,21.75,1809060.0,21.76,21.78,21.69,21.75,1809060.0
2017-10-25 12:00:00,21.76,21.85,21.7,21.84,1783260.0,21.76,21.85,21.7,21.84,1783260.0
2017-10-25 12:10:00,21.83,21.87,21.78,21.79,1585575.0,21.83,21.87,21.78,21.79,1585575.0
2017-10-25 12:20:00,21.79,21.79,21.69,21.71,1932405.0,21.79,21.79,21.69,21.71,1932405.0
2017-10-25 12:30:00,21.71,21.78,21.69,21.74,1194000.0,21.71,21.78,21.69,21.74,1194000.0
2017-10-25 12:40:00,21.74,21.77,21.71,21.71,880125.0,21.74,21.77,21.71,21.71,880125.0
2017-10-25 12:50:00,21.71,21.8,21.69,21.73,1249365.0,21.71,21.8,21.69,21.73,1249365.0
2017-10-25 13:00:00,21.72,21.75,21.68,21.73,1395795.0,21.72,21.75,21.68,21.73,1395795.0
2017-10-25 13:10:00,21.73,21.83,21.71,21.73,1700730.0,21.73,21.83,21.71,21.73,1700730.0
2017-10-25 13:20:00,21.72,21.74,21.69,21.71,1112445.0,21.72,21.74,21.69,21.71,1112445.0
2017-10-25 13:30:00,21.71,21.76,21.7,21.73,986655.0,21.71,21.76,21.7,21.73,986655.0
2017-10-25 13:40:00,21.73,21.76,21.7,21.73,808365.0,21.73,21.76,21.7,21.73,808365.0
2017-10-25 13:50:00,21.74,21.77,21.71,21.76,857175.0,21.74,21.77,21.71,21.76,857175.0
2017-10-25 14:00:00,21.76,21.79,21.74,21.76,968730.0,21.76,21.79,21.74,21.76,968730.0
2017-10-25 14:10:00,21.75,21.77,21.71,21.74,573135.0,21.75,21.77,21.71,21.74,573135.0
2017-10-25 14:20:00,21.74,21.77,21.73,21.76,668085.0,21.74,21.77,21.73,21.76,668085.0
2017-10-25 14:30:00,21.76,21.76,21.69,21.7,1076745.0,21.76,21.76,21.69,21.7,1076745.0
2017-10-25 14:40:00,21.7,21.71,21.64,21.68,1976160.0,21.7,21.71,21.64,21.68,1976160.0
2017-10-25 14:50:00,21.69,21.74,21.69,21.73,1032375.0,21.69,21.74,21.69,21.73,1032375.0
2017-10-25 15:00:00,21.73,21.74,21.69,21.71,943005.0,21.73,21.74,21.69,21.71,943005.0
2017-10-25 15:10:00,21.71,21.77,21.69,21.74,1120500.0,21.71,21.77,21.69,21.74,1120500.0
2017-10-25 15:20:00,21.74,21.83,21.73,21.79,1953240.0,21.74,21.83,21.73,21.79,1953240.0
2017-10-25 15:30:00,21.79,21.83,21.77,21.78,2016780.0,21.79,21.83,21.77,21.78,2016780.0
2017-10-25 15:40:00,21.78,21.78,21.7,21.72,2664825.0,21.78,21.78,21.7,21.72,2664825.0
2017-10-25 15:50:00,21.72,21.76,21.71,21.72,3705585.0,21.72,21.76,21.71,21.72,3705585.0
2017-10-26 09:30:00,21.85,21.98,21.75,21.76,4226535.0,21.85,21.98,21.75,21.76,4226535.0
2017-10-26 09:40:00,21.75,21.88,21.68,21.88,2793540.0,21.75,21.88,21.68,21.88,2793540.0
2017-10-26 09:50:00,21.87,22.02,21.83,21.9,3397365.0,21.87,22.02,21.83,21.9,3397365.0
2017-10-26 10:00:00,21.89,21.94,21.76,21.76,2565720.0,21.89,21.94,21.76,21.76,2565720.0
2017-10-26 10:10:00,21.77,21.77,21.64,21.7,3992085.0,21.77,21.77,21.64,21.7,3992085.0
2017-10-26 10:20:00,21.7,21.85,21.64,21.77,2313675.0,21.7,21.85,21.64,21.77,2313675.0
2017-10-26 10:30:00,21.76,21.89,21.76,21.84,1907850.0,21.76,21.89,21.76,21.84,1907850.0
2017-10-26 10:40:00,21.85,21.85,21.75,21.76,1283235.0,21.85,21.85,21.75,21.76,1283235.0
2017-10-26 10:50:00,21.76,21.77,21.72,21.75,1095780.0,21.76,21.77,21.72,21.75,1095780.0
2017-10-26 11:00:00,21.75,21.83,21.75,21.8,1419330.0,21.75,21.83,21.75,21.8,1419330.0
2017-10-26 11:10:00,21.79,21.81,21.65,21.69,1645005.0,21.79,21.81,21.65,21.69,1645005.0
2017-10-26 11:20:00,21.68,21.7,21.63,21.69,1397325.0,21.68,21.7,21.63,21.69,1397325.0
2017-10-26 11:30:00,21.69,21.74,21.64,21.7,1469565.0,21.69,21.74,21.64,21.7,1469565.0
2017-10-26 11:40:00,21.7,21.73,21.65,21.72,1090065.0,21.7,21.73,21.65,21.72,1090065.0
2017-10-26 11:50:00,21.72,21.78,21.69,21.77,1174185.0,21.72,21.78,21.69,21.77,1174185.0
2017-10-26 12:00:00,21.76,21.84,21.76,21.78,1566180.0,21.76,21.84,21.76,21.78,1566180.0
2017-10-26 12:10:00,21.77,21.78,21.74,21.75,592125.0,21.77,21.78,21.74,21.75,592125.0
2017-10-26 12:20:00,21.75,21.75,21.66,21.67,1416450.0,21.75,21.75,21.66,21.67,1416450.0
2017-10-26 12:30:00,21.67,21.68,21.6,21.61,1265325.0,21.67,21.68,21.6,21.61,1265325.0
2017-10-26 12:40:00,21.61,21.68,21.6,21.65,1022400.0,21.61,21.68,21.6,21.65,1022400.0
2017-10-26 12:50:00,21.66,21.67,21.6,21.61,1105440.0,21.66,21.67,21.6,21.61,1105440.0
2017-10-26 13:00:00,21.61,21.63,21.55,21.61,1607610.0,21.61,21.63,21.55,21.61,1607610.0
2017-10-26 13:10:00,21.61,21.62,21.58,21.61,1178550.0,21.61,21.62,21.58,21.61,1178550.0
2017-10-26 13:20:00,21.62,21.63,21.59,21.59,793695.0,21.62,21.63,21.59,21.59,793695.0
2017-10-26 13:30:00,21.59,21.62,21.59,21.62,568110.0,21.59,21.62,21.59,21.62,568110.0
2017-10-26 13:40:00,21.62,21.64,21.6,21.62,973170.0,21.62,21.64,21.6,21.62,973170.0
2017-10-26 13:50:00,21.62,21.63,21.59,21.62,702630.0,21.62,21.63,21.59,21.62,702630.0
2017-10-26 14:00:00,21.62,21.67,21.59,21.66,1294545.0,21.62,21.67,21.59,21.66,1294545.0
2017-10-26 14:10:00,21.66,21.82,21.66,21.78,2752035.0,21.66,21.82,21.66,21.78,2752035.0
2017-10-26 14:20:00,21.77,21.81,21.75,21.77,977235.0,21.77,21.81,21.75,21.77,977235.0
2017-10-26 14:30:00,21.77,21.78,21.71,21.72,711105.0,21.77,21.78,21.71,21.72,711105.0
2017-10-26 14:40:00,21.72,21.76,21.71,21.73,415515.0,21.72,21.76,21.71,21.73,415515.0
2017-10-26 14:50:00,21.73,21.75,21.7,21.72,497010.0,21.73,21.75,21.7,21.72,497010.0
2017-10-26 15:00:00,21.72,21.75,21.71,21.74,550350.0,21.72,21.75,21.71,21.74,550350.0
2017-10-26 15:10:00,21.74,21.75,21.7,21.7,857280.0,21.74,21.75,21.7,21.7,857280.0
2017-10-26 15:20:00,21.71,21.71,21.65,21.7,900450.0,21.71,21.71,21.65,21.7,900450.0
2017-10-26 15:30:00,21.7,21.71,21.67,21.7,1062600.0,21.7,21.71,21.67,21.7,1062600.0
2017-10-26 15:40:00,21.69,21.73,21.66,21.71,1221240.0,21.69,21.73,21.66,21.71,1221240.0
2017-10-26 15:50:00,21.7,21.77,21.7,21.74,2529210.0,21.7,21.77,21.7,21.74,2529210.0
2017-10-27 09:30:00,21.32,21.42,21.19,21.25,10094385.0,21.32,21.42,21.19,21.25,10094385.0
2017-10-27 09:40:00,21.26,21.28,21.11,21.14,6078420.0,21.26,21.28,21.11,21.14,6078420.0
2017-10-27 09:50:00,21.14,21.28,21.13,21.17,3614355.0,21.14,21.28,21.13,21.17,3614355.0
2017-10-27 10:00:00,21.16,21.26,21.14,21.19,2514780.0,21.16,21.26,21.14,21.19,2514780.0
2017-10-27 10:10:00,21.19,21.33,21.18,21.32,3375210.0,21.19,21.33,21.18,21.32,3375210.0
2017-10-27 10:20:00,21.31,21.37,21.26,21.35,3291270.0,21.31,21.37,21.26,21.35,3291270.0
2017-10-27 10:30:00,21.35,21.38,21.29,21.3,1974765.0,21.35,21.38,21.29,21.3,1974765.0
2017-10-27 10:40:00,21.3,21.35,21.27,21.29,1873335.0,21.3,21.35,21.27,21.29,1873335.0
2017-10-27 10:50:00,21.28,21.41,21.26,21.33,2633115.0,21.28,21.41,21.26,21.33,2633115.0
2017-10-27 11:00:00,21.34,21.38,21.3,21.37,1362135.0,21.34,21.38,21.3,21.37,1362135.0
2017-10-27 11:10:00,21.37,21.39,21.34,21.38,1258515.0,21.37,21.39,21.34,21.38,1258515.0
2017-10-27 11:20:00,21.39,21.47,21.35,21.47,2827050.0,21.39,21.47,21.35,21.47,2827050.0
2017-10-27 11:30:00,21.48,21.59,21.47,21.54,2984655.0,21.48,21.59,21.47,21.54,2984655.0
2017-10-27 11:40:00,21.54,21.61,21.54,21.57,1634655.0,21.54,21.61,21.54,21.57,1634655.0
2017-10-27 11:50:00,21.57,21.58,21.53,21.56,898995.0,21.57,21.58,21.53,21.56,898995.0
2017-10-27 12:00:00,21.57,21.64,21.56,21.63,2225280.0,21.57,21.64,21.56,21.63,2225280.0
2017-10-27 12:10:00,21.63,21.63,21.5,21.5,1653480.0,21.63,21.63,21.5,21.5,1653480.0
2017-10-27 12:20:00,21.5,21.51,21.4,21.48,1882665.0,21.5,21.51,21.4,21.48,1882665.0
2017-10-27 12:30:00,21.48,21.53,21.45,21.51,1334745.0,21.48,21.53,21.45,21.51,1334745.0
2017-10-27 12:40:00,21.51,21.52,21.42,21.42,1469610.0,21.51,21.52,21.42,21.42,1469610.0
2017-10-27 12:50:00,21.42,21.45,21.38,21.4,1177125.0,21.42,21.45,21.38,21.4,1177125.0
2017-10-27 13:00:00,21.39,21.43,21.39,21.41,612525.0,21.39,21.43,21.39,21.41,612525.0
2017-10-27 13:10:00,21.41,21.42,21.38,21.42,687000.0,21.41,21.42,21.38,21.42,687000.0
2017-10-27 13:20:00,21.41,21.47,21.39,21.45,870465.0,21.41,21.47,21.39,21.45,870465.0
2017-10-27 13:30:00,21.45,21.48,21.45,21.46,647655.0,21.45,21.48,21.45,21.46,647655.0
2017-10-27 13:40:00,21.46,21.47,21.43,21.44,604155.0,21.46,21.47,21.43,21.44,604155.0
2017-10-27 13:50:00,21.44,21.47,21.43,21.46,497595.0,21.44,21.47,21.43,21.46,497595.0
2017-10-27 14:00:00,21.46,21.46,21.41,21.42,656070.0,21.46,21.46,21.41,21.42,656070.0
2017-10-27 14:10:00,21.42,21.44,21.39,21.41,772215.0,21.42,21.44,21.39,21.41,772215.0
2017-10-27 14:20:00,21.4,21.41,21.35,21.36,1066605.0,21.4,21.41,21.35,21.36,1066605.0
2017-10-27 14:30:00,21.37,21.4,21.35,21.39,555345.0,21.37,21.4,21.35,21.39,555345.0
2017-10-27 14:40:00,21.38,21.38,21.3,21.32,1799820.0,21.38,21.38,21.3,21.32,1799820.0
2017-10-27 14:50:00,21.31,21.33,21.29,21.31,1436955.0,21.31,21.33,21.29,21.31,1436955.0
2017-10-27 15:00:00,21.31,21.38,21.29,21.37,1010400.0,21.31,21.38,21.29,21.37,1010400.0
2017-10-27 15:10:00,21.37,21.38,21.34,21.37,715275.0,21.37,21.38,21.34,21.37,715275.0
2017-10-27 15:20:00,21.37,21.38,21.33,21.33,1132500.0,21.37,21.38,21.33,21.33,1132500.0
2017-10-27 15:30:00,21.33,21.37,21.3,21.33,1458885.0,21.33,21.37,21.3,21.33,1458885.0
2017-10-27 15:40:00,21.33,21.39,21.31,21.37,3033585.0,21.33,21.39,21.31,21.37,3033585.0
2017-10-27 15:50:00,21.37,21.42,21.34,21.39,4476435.0,21.37,21.42,21.34,21.39,4476435.0
2017-10-30 09:30:00,21.28,21.52,21.2,21.46,5588565.0,21.28,21.52,21.2,21.46,5588565.0
2017-10-30 09:40:00,21.45,21.51,21.39,21.46,2714100.0,21.45,21.51,21.39,21.46,2714100.0
2017-10-30 09:50:00,21.47,21.59,21.45,21.49,2572230.0,21.47,21.59,21.45,21.49,2572230.0
2017-10-30 10:00:00,21.49,21.59,21.46,21.57,1901505.0,21.49,21.59,21.46,21.57,1901505.0
2017-10-30 10:10:00,21.57,21.57,21.47,21.5,969915.0,21.57,21.57,21.47,21.5,969915.0
2017-10-30 10:20:00,21.5,21.5,21.35,21.36,2234235.0,21.5,21.5,21.35,21.36,2234235.0
2017-10-30 10:30:00,21.36,21.39,21.15,21.22,4093980.0,21.36,21.39,21.15,21.22,4093980.0
2017-10-30 10:40:00,21.21,21.29,21.19,21.27,1835325.0,21.21,21.29,21.19,21.27,1835325.0
2017-10-30 10:50:00,21.27,21.29,21.21,21.27,1291545.0,21.27,21.29,21.21,21.27,1291545.0
2017-10-30 11:00:00,21.28,21.36,21.28,21.32,1369935.0,21.28,21.36,21.28,21.32,1369935.0
2017-10-30 11:10:00,21.31,21.38,21.31,21.35,1309155.0,21.31,21.38,21.31,21.35,1309155.0
2017-10-30 11:20:00,21.35,21.43,21.35,21.36,1183320.0,21.35,21.43,21.35,21.36,1183320.0
2017-10-30 11:30:00,21.36,21.41,21.35,21.39,1309200.0,21.36,21.41,21.35,21.39,1309200.0
2017-10-30 11:40:00,21.38,21.52,21.32,21.47,2029020.0,21.38,21.52,21.32,21.47,2029020.0
2017-10-30 11:50:00,21.47,21.54,21.45,21.52,1600875.0,21.47,21.54,21.45,21.52,1600875.0
2017-10-30 12:00:00,21.52,21.52,21.41,21.41,1017225.0,21.52,21.52,21.41,21.41,1017225.0
2017-10-30 12:10:00,21.42,21.43,21.37,21.38,737370.0,21.42,21.43,21.37,21.38,737370.0
2017-10-30 12:20:00,21.38,21.46,21.37,21.42,601860.0,21.38,21.46,21.37,21.42,601860.0
2017-10-30 12:30:00,21.42,21.47,21.42,21.45,468480.0,21.42,21.47,21.42,21.45,468480.0
2017-10-30 12:40:00,21.44,21.44,21.38,21.41,786810.0,21.44,21.44,21.38,21.41,786810.0
2017-10-30 12:50:00,21.41,21.42,21.37,21.38,427800.0,21.41,21.42,21.37,21.38,427800.0
2017-10-30 13:00:00,21.38,21.44,21.36,21.42,704970.0,21.38,21.44,21.36,21.42,704970.0
2017-10-30 13:10:00,21.41,21.43,21.39,21.41,406305.0,21.41,21.43,21.39,21.41,406305.0
2017-10-30 13:20:00,21.4,21.44,21.4,21.43,417705.0,21.4,21.44,21.4,21.43,417705.0
2017-10-30 13:30:00,21.42,21.44,21.38,21.41,370875.0,21.42,21.44,21.38,21.41,370875.0
2017-10-30 13:40:00,21.42,21.42,21.37,21.38,336000.0,21.42,21.42,21.37,21.38,336000.0
2017-10-30 13:50:00,21.37,21.4,21.34,21.34,530910.0,21.37,21.4,21.34,21.34,530910.0
2017-10-30 14:00:00,21.34,21.36,21.29,21.33,1006110.0,21.34,21.36,21.29,21.33,1006110.0
2017-10-30 14:10:00,21.32,21.32,21.27,21.28,772710.0,21.32,21.32,21.27,21.28,772710.0
2017-10-30 14:20:00,21.28,21.36,21.28,21.33,584295.0,21.28,21.36,21.28,21.33,584295.0
2017-10-30 14:30:00,21.33,21.36,21.29,21.31,495750.0,21.33,21.36,21.29,21.31,495750.0
2017-10-30 14:40:00,21.31,21.35,21.31,21.33,282420.0,21.31,21.35,21.31,21.33,282420.0
2017-10-30 14:50:00,21.33,21.34,21.31,21.33,365040.0,21.33,21.34,21.31,21.33,365040.0
2017-10-30 15:00:00,21.32,21.34,21.29,21.33,614340.0,21.32,21.34,21.29,21.33,614340.0
2017-10-30 15:10:00,21.32,21.33,21.29,21.3,534405.0,21.32,21.33,21.29,21.3,534405.0
2017-10-30 15:20:00,21.3,21.35,21.29,21.33,746175.0,21.3,21.35,21.29,21.33,746175.0
2017-10-30 15:30:00,21.33,21.33,21.31,21.33,741450.0,21.33,21.33,21.31,21.33,741450.0
2017-10-30 15:40:00,21.33,21.39,21.33,21.37,1411980.0,21.33,21.39,21.33,21.37,1411980.0
2017-10-30 15:50:00,21.38,21.4,21.33,21.34,2666115.0,21.38,21.4,21.33,21.34,2666115.0
2017-10-31 09:30:00,21.35,21.62,21.35,21.61,4462245.0,21.35,21.62,21.35,21.61,4462245.0
2017-10-31 09:40:00,21.61,21.69,21.53,21.58,3987255.0,21.61,21.69,21.53,21.58,3987255.0
2017-10-31 09:50:00,21.57,21.69,21.5,21.52,2545575.0,21.57,21.69,21.5,21.52,2545575.0
2017-10-31 10:00:00,21.53,21.58,21.47,21.51,2168640.0,21.53,21.58,21.47,21.51,2168640.0
2017-10-31 10:10:00,21.52,21.55,21.46,21.55,1499070.0,21.52,21.55,21.46,21.55,1499070.0
2017-10-31 10:20:00,21.55,21.57,21.52,21.55,812190.0,21.55,21.57,21.52,21.55,812190.0
2017-10-31 10:30:00,21.55,21.57,21.5,21.53,1896690.0,21.55,21.57,21.5,21.53,1896690.0
2017-10-31 10:40:00,21.53,21.54,21.48,21.5,586170.0,21.53,21.54,21.48,21.5,586170.0
2017-10-31 10:50:00,21.51,21.54,21.49,21.49,715875.0,21.51,21.54,21.49,21.49,715875.0
2017-10-31 11:00:00,21.5,21.56,21.49,21.52,683895.0,21.5,21.56,21.49,21.52,683895.0
2017-10-31 11:10:00,21.52,21.55,21.5,21.54,670605.0,21.52,21.55,21.5,21.54,670605.0
2017-10-31 11:20:00,21.54,21.54,21.47,21.48,829605.0,21.54,21.54,21.47,21.48,829605.0
2017-10-31 11:30:00,21.49,21.53,21.49,21.52,981540.0,21.49,21.53,21.49,21.52,981540.0
2017-10-31 11:40:00,21.51,21.59,21.51,21.59,1091160.0,21.51,21.59,21.51,21.59,1091160.0
2017-10-31 11:50:00,21.59,21.63,21.57,21.62,1177500.0,21.59,21.63,21.57,21.62,1177500.0
2017-10-31 12:00:00,21.63,21.65,21.59,21.6,1193340.0,21.63,21.65,21.59,21.6,1193340.0
2017-10-31 12:10:00,21.6,21.63,21.57,21.62,1096830.0,21.6,21.63,21.57,21.62,1096830.0
2017-10-31 12:20:00,21.61,21.69,21.61,21.69,1287435.0,21.61,21.69,21.61,21.69,1287435.0
2017-10-31 12:30:00,21.69,21.75,21.69,21.72,1744200.0,21.69,21.75,21.69,21.72,1744200.0
2017-10-31 12:40:00,21.72,21.81,21.7,21.78,1487385.0,21.72,21.81,21.7,21.78,1487385.0
2017-10-31 12:50:00,21.78,21.95,21.77,21.9,3506100.0,21.78,21.95,21.77,21.9,3506100.0
2017-10-31 13:00:00,21.89,21.91,21.84,21.87,1991775.0,21.89,21.91,21.84,21.87,1991775.0
2017-10-31 13:10:00,21.87,21.95,21.82,21.82,2558070.0,21.87,21.95,21.82,21.82,2558070.0
2017-10-31 13:20:00,21.82,21.89,21.8,21.88,1429380.0,21.82,21.89,21.8,21.88,1429380.0
2017-10-31 13:30:00,21.88,21.88,21.83,21.84,780150.0,21.88,21.88,21.83,21.84,780150.0
2017-10-31 13:40:00,21.84,21.89,21.83,21.89,1064970.0,21.84,21.89,21.83,21.89,1064970.0
2017-10-31 13:50:00,21.88,21.95,21.88,21.9,1430295.0,21.88,21.95,21.88,21.9,1430295.0
2017-10-31 14:00:00,21.9,21.96,21.88,21.96,1139835.0,21.9,21.96,21.88,21.96,1139835.0
2017-10-31 14:10:00,21.96,22.02,21.94,21.99,1940955.0,21.96,22.02,21.94,21.99,1940955.0
2017-10-31 14:20:00,21.99,22.04,21.96,22.03,1075890.0,21.99,22.04,21.96,22.03,1075890.0
2017-10-31 14:30:00,22.03,22.08,22.0,22.05,1514085.0,22.03,22.08,22.0,22.05,1514085.0
2017-10-31 14:40:00,22.05,22.06,21.95,21.97,1618215.0,22.05,22.06,21.95,21.97,1618215.0
2017-10-31 14:50:00,21.98,22.03,21.96,22.0,880935.0,21.98,22.03,21.96,22.0,880935.0
2017-10-31 15:00:00,22.01,22.03,21.98,21.99,733455.0,22.01,22.03,21.98,21.99,733455.0
2017-10-31 15:10:00,21.99,22.02,21.9,21.95,1891470.0,21.99,22.02,21.9,21.95,1891470.0
2017-10-31 15:20:00,21.96,22.01,21.94,21.94,1029390.0,21.96,22.01,21.94,21.94,1029390.0
2017-10-31 15:30:00,21.94,21.98,21.93,21.94,1495485.0,21.94,21.98,21.93,21.94,1495485.0
2017-10-31 15:40:00,21.94,22.05,21.94,22.05,2203125.0,21.94,22.05,21.94,22.05,2203125.0
2017-10-31 15:50:00,22.04,22.13,22.01,22.1,4659405.0,22.04,22.13,22.01,22.1,4659405.0
2017-11-01 09:30:00,22.15,22.17,21.79,21.85,5993670.0,22.15,22.17,21.79,21.85,5993670.0
2017-11-01 09:40:00,21.84,21.93,21.7,21.77,3900270.0,21.84,21.93,21.7,21.77,3900270.0
2017-11-01 09:50:00,21.79,21.83,21.7,21.79,2850855.0,21.79,21.83,21.7,21.79,2850855.0
2017-11-01 10:00:00,21.78,21.81,21.71,21.78,2361645.0,21.78,21.81,21.71,21.78,2361645.0
2017-11-01 10:10:00,21.77,21.78,21.53,21.61,4692885.0,21.77,21.78,21.53,21.61,4692885.0
2017-11-01 10:20:00,21.6,21.64,21.55,21.6,2380395.0,21.6,21.64,21.55,21.6,2380395.0
2017-11-01 10:30:00,21.59,21.6,21.41,21.45,3101430.0,21.59,21.6,21.41,21.45,3101430.0
2017-11-01 10:40:00,21.46,21.52,21.42,21.48,2674905.0,21.46,21.52,21.42,21.48,2674905.0
2017-11-01 10:50:00,21.48,21.58,21.47,21.47,2535780.0,21.48,21.58,21.47,21.47,2535780.0
2017-11-01 11:00:00,21.47,21.48,21.35,21.36,3623055.0,21.47,21.48,21.35,21.36,3623055.0
2017-11-01 11:10:00,21.36,21.48,21.35,21.4,2048175.0,21.36,21.48,21.35,21.4,2048175.0
2017-11-01 11:20:00,21.4,21.48,21.36,21.47,1874730.0,21.4,21.48,21.36,21.47,1874730.0
2017-11-01 11:30:00,21.47,21.53,21.47,21.53,1978500.0,21.47,21.53,21.47,21.53,1978500.0
2017-11-01 11:40:00,21.53,21.53,21.45,21.49,1069860.0,21.53,21.53,21.45,21.49,1069860.0
2017-11-01 11:50:00,21.49,21.49,21.43,21.46,1301910.0,21.49,21.49,21.43,21.46,1301910.0
2017-11-01 12:00:00,21.46,21.55,21.44,21.53,1516230.0,21.46,21.55,21.44,21.53,1516230.0
2017-11-01 12:10:00,21.54,21.56,21.52,21.54,913110.0,21.54,21.56,21.52,21.54,913110.0
2017-11-01 12:20:00,21.54,21.56,21.48,21.55,1229520.0,21.54,21.56,21.48,21.55,1229520.0
2017-11-01 12:30:00,21.56,21.62,21.53,21.57,1591155.0,21.56,21.62,21.53,21.57,1591155.0
2017-11-01 12:40:00,21.58,21.63,21.54,21.58,1204725.0,21.58,21.63,21.54,21.58,1204725.0
2017-11-01 12:50:00,21.58,21.6,21.56,21.58,845730.0,21.58,21.6,21.56,21.58,845730.0
2017-11-01 13:00:00,21.58,21.59,21.43,21.49,2240355.0,21.58,21.59,21.43,21.49,2240355.0
2017-11-01 13:10:00,21.49,21.5,21.42,21.45,1009290.0,21.49,21.5,21.42,21.45,1009290.0
2017-11-01 13:20:00,21.45,21.53,21.44,21.51,1197660.0,21.45,21.53,21.44,21.51,1197660.0
2017-11-01 13:30:00,21.51,21.53,21.48,21.49,717120.0,21.51,21.53,21.48,21.49,717120.0
2017-11-01 13:40:00,21.48,21.5,21.43,21.43,963915.0,21.48,21.5,21.43,21.43,963915.0
2017-11-01 13:50:00,21.43,21.48,21.42,21.46,1217370.0,21.43,21.48,21.42,21.46,1217370.0
2017-11-01 14:00:00,21.47,21.49,21.44,21.47,1084740.0,21.47,21.49,21.44,21.47,1084740.0
2017-11-01 14:10:00,21.47,21.61,21.47,21.57,1965915.0,21.47,21.61,21.47,21.57,1965915.0
2017-11-01 14:20:00,21.57,21.7,21.54,21.6,2034285.0,21.57,21.7,21.54,21.6,2034285.0
2017-11-01 14:30:00,21.6,21.68,21.58,21.63,1549590.0,21.6,21.68,21.58,21.63,1549590.0
2017-11-01 14:40:00,21.61,21.62,21.52,21.56,1570110.0,21.61,21.62,21.52,21.56,1570110.0
2017-11-01 14:50:00,21.56,21.58,21.5,21.51,942345.0,21.56,21.58,21.5,21.51,942345.0
2017-11-01 15:00:00,21.52,21.55,21.51,21.55,1060245.0,21.52,21.55,21.51,21.55,1060245.0
2017-11-01 15:10:00,21.55,21.57,21.52,21.52,1522515.0,21.55,21.57,21.52,21.52,1522515.0
2017-11-01 15:20:00,21.52,21.53,21.43,21.45,1740750.0,21.52,21.53,21.43,21.45,1740750.0
2017-11-01 15:30:00,21.45,21.49,21.44,21.47,1861725.0,21.45,21.49,21.44,21.47,1861725.0
2017-11-01 15:40:00,21.46,21.51,21.46,21.49,2099445.0,21.46,21.51,21.46,21.49,2099445.0
2017-11-01 15:50:00,21.49,21.5,21.4,21.41,5852550.0,21.49,21.5,21.4,21.41,5852550.0
2017-11-02 09:30:00,20.0,20.4,20.0,20.39,25876425.0,20.0,20.4,20.0,20.39,25876425.0
2017-11-02 09:40:00,20.4,20.58,20.27,20.54,14284665.0,20.4,20.58,20.27,20.54,14284665.0
2017-11-02 09:50:00,20.54,20.57,20.14,20.25,11773140.0,20.54,20.57,20.14,20.25,11773140.0
2017-11-02 10:00:00,20.24,20.36,20.2,20.26,6389745.0,20.24,20.36,20.2,20.26,6389745.0
2017-11-02 10:10:00,20.26,20.29,20.08,20.09,7897590.0,20.26,20.29,20.08,20.09,7897590.0
2017-11-02 10:20:00,20.09,20.18,20.04,20.08,9416430.0,20.09,20.18,20.04,20.08,9416430.0
2017-11-02 10:30:00,20.08,20.1,19.85,19.87,13069335.0,20.08,20.1,19.85,19.87,13069335.0
2017-11-02 10:40:00,19.86,20.03,19.82,19.83,12000300.0,19.86,20.03,19.82,19.83,12000300.0
2017-11-02 10:50:00,19.82,19.83,19.51,19.62,19109250.0,19.82,19.83,19.51,19.62,19109250.0
2017-11-02 11:00:00,19.6,19.86,19.59,19.79,8632050.0,19.6,19.86,19.59,19.79,8632050.0
2017-11-02 11:10:00,19.81,19.95,19.81,19.93,6446835.0,19.81,19.95,19.81,19.93,6446835.0
2017-11-02 11:20:00,19.93,20.0,19.8,19.83,6590910.0,19.93,20.0,19.8,19.83,6590910.0
2017-11-02 11:30:00,19.82,19.86,19.71,19.77,5450925.0,19.82,19.86,19.71,19.77,5450925.0
2017-11-02 11:40:00,19.76,19.8,19.71,19.73,3966690.0,19.76,19.8,19.71,19.73,3966690.0
2017-11-02 11:50:00,19.73,19.8,19.69,19.78,4367655.0,19.73,19.8,19.69,19.78,4367655.0
2017-11-02 12:00:00,19.77,19.95,19.75,19.93,4883145.0,19.77,19.95,19.75,19.93,4883145.0
2017-11-02 12:10:00,19.94,19.99,19.88,19.93,4509225.0,19.94,19.99,19.88,19.93,4509225.0
2017-11-02 12:20:00,19.92,20.09,19.9,20.01,5330790.0,19.92,20.09,19.9,20.01,5330790.0
2017-11-02 12:30:00,20.01,20.03,19.89,19.96,3825480.0,20.01,20.03,19.89,19.96,3825480.0
2017-11-02 12:40:00,19.96,19.97,19.84,19.86,2706075.0,19.96,19.97,19.84,19.86,2706075.0
2017-11-02 12:50:00,19.85,19.9,19.8,19.81,2527065.0,19.85,19.9,19.8,19.81,2527065.0
2017-11-02 13:00:00,19.82,19.88,19.81,19.84,2097060.0,19.82,19.88,19.81,19.84,2097060.0
2017-11-02 13:10:00,19.83,19.84,19.76,19.82,2156040.0,19.83,19.84,19.76,19.82,2156040.0
2017-11-02 13:20:00,19.83,19.85,19.76,19.78,1840455.0,19.83,19.85,19.76,19.78,1840455.0
2017-11-02 13:30:00,19.77,19.77,19.7,19.71,3111450.0,19.77,19.77,19.7,19.71,3111450.0
2017-11-02 13:40:00,19.71,19.8,19.68,19.73,2674275.0,19.71,19.8,19.68,19.73,2674275.0
2017-11-02 13:50:00,19.73,19.77,19.72,19.73,1518930.0,19.73,19.77,19.72,19.73,1518930.0
2017-11-02 14:00:00,19.74,19.84,19.72,19.81,1790025.0,19.74,19.84,19.72,19.81,1790025.0
2017-11-02 14:10:00,19.81,19.93,19.79,19.9,3159015.0,19.81,19.93,19.79,19.9,3159015.0
2017-11-02 14:20:00,19.89,19.92,19.85,19.86,1759710.0,19.89,19.92,19.85,19.86,1759710.0
2017-11-02 14:30:00,19.86,19.92,19.83,19.89,1722705.0,19.86,19.92,19.83,19.89,1722705.0
2017-11-02 14:40:00,19.9,19.9,19.81,19.81,1688775.0,19.9,19.9,19.81,19.81,1688775.0
2017-11-02 14:50:00,19.8,19.89,19.78,19.89,1549395.0,19.8,19.89,19.78,19.89,1549395.0
2017-11-02 15:00:00,19.89,19.96,19.87,19.89,2282970.0,19.89,19.96,19.87,19.89,2282970.0
2017-11-02 15:10:00,19.89,20.11,19.88,20.08,4081875.0,19.89,20.11,19.88,20.08,4081875.0
2017-11-02 15:20:00,20.08,20.16,20.02,20.05,3896655.0,20.08,20.16,20.02,20.05,3896655.0
2017-11-02 15:30:00,20.05,20.12,20.02,20.02,2987760.0,20.05,20.12,20.02,20.02,2987760.0
2017-11-02 15:40:00,20.02,20.03,19.89,19.92,4540200.0,20.02,20.03,19.89,19.92,4540200.0
2017-11-02 15:50:00,19.92,19.97,19.84,19.95,7616685.0,19.92,19.97,19.84,19.95,7616685.0
2017-11-03 09:30:00,19.96,20.17,19.95,19.97,9945840.0,19.96,20.17,19.95,19.97,9945840.0
2017-11-03 09:40:00,19.98,20.1,19.8,19.82,6636210.0,19.98,20.1,19.8,19.82,6636210.0
2017-11-03 09:50:00,19.83,19.85,19.68,19.77,8620545.0,19.83,19.85,19.68,19.77,8620545.0
2017-11-03 10:00:00,19.77,19.91,19.76,19.87,5297400.0,19.77,19.91,19.76,19.87,5297400.0
2017-11-03 10:10:00,19.87,19.91,19.8,19.86,4809960.0,19.87,19.91,19.8,19.86,4809960.0
2017-11-03 10:20:00,19.86,19.92,19.78,19.83,3906900.0,19.86,19.92,19.78,19.83,3906900.0
2017-11-03 10:30:00,19.82,20.06,19.82,20.0,3462795.0,19.82,20.06,19.82,20.0,3462795.0
2017-11-03 10:40:00,20.0,20.02,19.93,19.96,2263215.0,20.0,20.02,19.93,19.96,2263215.0
2017-11-03 10:50:00,19.96,19.96,19.87,19.91,2239140.0,19.96,19.96,19.87,19.91,2239140.0
2017-11-03 11:00:00,19.91,19.91,19.79,19.86,2964915.0,19.91,19.91,19.79,19.86,2964915.0
2017-11-03 11:10:00,19.85,19.88,19.8,19.84,1650195.0,19.85,19.88,19.8,19.84,1650195.0
2017-11-03 11:20:00,19.85,19.85,19.79,19.82,1810770.0,19.85,19.85,19.79,19.82,1810770.0
2017-11-03 11:30:00,19.81,19.85,19.79,19.83,2082240.0,19.81,19.85,19.79,19.83,2082240.0
2017-11-03 11:40:00,19.83,19.94,19.83,19.92,2440035.0,19.83,19.94,19.83,19.92,2440035.0
2017-11-03 11:50:00,19.92,19.94,19.89,19.91,1935720.0,19.92,19.94,19.89,19.91,1935720.0
2017-11-03 12:00:00,19.91,19.93,19.86,19.86,1476765.0,19.91,19.93,19.86,19.86,1476765.0
2017-11-03 12:10:00,19.87,19.9,19.86,19.88,924885.0,19.87,19.9,19.86,19.88,924885.0
2017-11-03 12:20:00,19.88,19.92,19.86,19.89,1179615.0,19.88,19.92,19.86,19.89,1179615.0
2017-11-03 12:30:00,19.89,19.91,19.86,19.88,834210.0,19.89,19.91,19.86,19.88,834210.0
2017-11-03 12:40:00,19.87,19.89,19.85,19.86,1669965.0,19.87,19.89,19.85,19.86,1669965.0
2017-11-03 12:50:00,19.87,19.91,19.86,19.9,1011150.0,19.87,19.91,19.86,19.9,1011150.0
2017-11-03 13:00:00,19.9,19.97,19.9,19.94,1736010.0,19.9,19.97,19.9,19.94,1736010.0
2017-11-03 13:10:00,19.95,19.95,19.89,19.9,833790.0,19.95,19.95,19.89,19.9,833790.0
2017-11-03 13:20:00,19.9,19.95,19.88,19.91,910590.0,19.9,19.95,19.88,19.91,910590.0
2017-11-03 13:30:00,19.93,19.99,19.92,19.97,1147050.0,19.93,19.99,19.92,19.97,1147050.0
2017-11-03 13:40:00,19.98,20.02,19.97,20.01,2166855.0,19.98,20.02,19.97,20.01,2166855.0
2017-11-03 13:50:00,20.01,20.05,20.0,20.03,1155285.0,20.01,20.05,20.0,20.03,1155285.0
2017-11-03 14:00:00,20.03,20.18,20.02,20.17,2821530.0,20.03,20.18,20.02,20.17,2821530.0
2017-11-03 14:10:00,20.17,20.31,20.15,20.25,4317765.0,20.17,20.31,20.15,20.25,4317765.0
2017-11-03 14:20:00,20.25,20.27,20.24,20.26,1536795.0,20.25,20.27,20.24,20.26,1536795.0
2017-11-03 14:30:00,20.26,20.27,20.22,20.23,1973055.0,20.26,20.27,20.22,20.23,1973055.0
2017-11-03 14:40:00,20.24,20.33,20.23,20.29,2321985.0,20.24,20.33,20.23,20.29,2321985.0
2017-11-03 14:50:00,20.28,20.34,20.24,20.32,1961955.0,20.28,20.34,20.24,20.32,1961955.0
2017-11-03 15:00:00,20.31,20.39,20.3,20.39,2261775.0,20.31,20.39,20.3,20.39,2261775.0
2017-11-03 15:10:00,20.38,20.39,20.32,20.35,2547240.0,20.38,20.39,20.32,20.35,2547240.0
2017-11-03 15:20:00,20.36,20.38,20.31,20.32,1795905.0,20.36,20.38,20.31,20.32,1795905.0
2017-11-03 15:30:00,20.32,20.33,20.28,20.29,1743120.0,20.32,20.33,20.28,20.29,1743120.0
2017-11-03 15:40:00,20.29,20.38,20.29,20.36,2538000.0,20.29,20.38,20.29,20.36,2538000.0
2017-11-03 15:50:00,20.36,20.42,20.35,20.41,4379985.0,20.36,20.42,20.35,20.41,4379985.0
2017-11-06 09:30:00,20.47,20.5,20.2,20.29,6659955.0,20.47,20.5,20.2,20.29,6659955.0
2017-11-06 09:40:00,20.28,20.35,20.15,20.15,4523955.0,20.28,20.35,20.15,20.15,4523955.0
2017-11-06 09:50:00,20.15,20.16,20.04,20.06,4835235.0,20.15,20.16,20.04,20.06,4835235.0
2017-11-06 10:00:00,20.06,20.1,19.98,20.09,4687995.0,20.06,20.1,19.98,20.09,4687995.0
2017-11-06 10:10:00,20.09,20.12,19.97,19.98,3001620.0,20.09,20.12,19.97,19.98,3001620.0
2017-11-06 10:20:00,19.99,20.03,19.93,19.96,2647710.0,19.99,20.03,19.93,19.96,2647710.0
2017-11-06 10:30:00,19.96,20.1,19.96,20.06,3027885.0,19.96,20.1,19.96,20.06,3027885.0
2017-11-06 10:40:00,20.05,20.16,20.05,20.13,2103300.0,20.05,20.16,20.05,20.13,2103300.0
2017-11-06 10:50:00,20.13,20.18,20.07,20.09,1892415.0,20.13,20.18,20.07,20.09,1892415.0
2017-11-06 11:00:00,20.09,20.09,20.0,20.03,2428920.0,20.09,20.09,20.0,20.03,2428920.0
2017-11-06 11:10:00,20.02,20.09,20.01,20.09,1037085.0,20.02,20.09,20.01,20.09,1037085.0
2017-11-06 11:20:00,20.09,20.12,20.07,20.1,1184325.0,20.09,20.12,20.07,20.1,1184325.0
2017-11-06 11:30:00,20.1,20.1,20.03,20.06,975495.0,20.1,20.1,20.03,20.06,975495.0
2017-11-06 11:40:00,20.06,20.07,20.01,20.02,1199580.0,20.06,20.07,20.01,20.02,1199580.0
2017-11-06 11:50:00,20.02,20.03,19.97,20.03,1806480.0,20.02,20.03,19.97,20.03,1806480.0
2017-11-06 12:00:00,20.02,20.03,19.99,20.01,1094010.0,20.02,20.03,19.99,20.01,1094010.0
2017-11-06 12:10:00,20.0,20.05,19.99,20.05,1098075.0,20.0,20.05,19.99,20.05,1098075.0
2017-11-06 12:20:00,20.05,20.1,20.05,20.08,1163700.0,20.05,20.1,20.05,20.08,1163700.0
2017-11-06 12:30:00,20.08,20.09,20.04,20.07,925305.0,20.08,20.09,20.04,20.07,925305.0
2017-11-06 12:40:00,20.07,20.08,20.02,20.03,633120.0,20.07,20.08,20.02,20.03,633120.0
2017-11-06 12:50:00,20.03,20.05,20.02,20.04,655080.0,20.03,20.05,20.02,20.04,655080.0
2017-11-06 13:00:00,20.04,20.05,20.01,20.04,462570.0,20.04,20.05,20.01,20.04,462570.0
2017-11-06 13:10:00,20.04,20.05,20.01,20.04,970620.0,20.04,20.05,20.01,20.04,970620.0
2017-11-06 13:20:00,20.04,20.06,20.01,20.01,821655.0,20.04,20.06,20.01,20.01,821655.0
2017-11-06 13:30:00,20.01,20.03,19.99,20.01,1262040.0,20.01,20.03,19.99,20.01,1262040.0
2017-11-06 13:40:00,20.02,20.02,19.97,19.99,1111305.0,20.02,20.02,19.97,19.99,1111305.0
2017-11-06 13:50:00,19.99,20.04,19.99,20.02,1147920.0,19.99,20.04,19.99,20.02,1147920.0
2017-11-06 14:00:00,20.02,20.02,19.98,20.0,694425.0,20.02,20.02,19.98,20.0,694425.0
2017-11-06 14:10:00,19.99,20.02,19.99,20.0,518340.0,19.99,20.02,19.99,20.0,518340.0
2017-11-06 14:20:00,20.0,20.03,19.99,20.01,441240.0,20.0,20.03,19.99,20.01,441240.0
2017-11-06 14:30:00,20.01,20.09,20.0,20.05,2052270.0,20.01,20.09,20.0,20.05,2052270.0
2017-11-06 14:40:00,20.05,20.13,20.05,20.13,1855350.0,20.05,20.13,20.05,20.13,1855350.0
2017-11-06 14:50:00,20.13,20.14,20.08,20.09,1769610.0,20.13,20.14,20.08,20.09,1769610.0
2017-11-06 15:00:00,20.09,20.11,20.07,20.09,996270.0,20.09,20.11,20.07,20.09,996270.0
2017-11-06 15:10:00,20.1,20.11,20.07,20.08,644850.0,20.1,20.11,20.07,20.08,644850.0
2017-11-06 15:20:00,20.08,20.16,20.08,20.14,2303595.0,20.08,20.16,20.08,20.14,2303595.0
2017-11-06 15:30:00,20.14,20.21,20.13,20.2,2838360.0,20.14,20.21,20.13,20.2,2838360.0
2017-11-06 15:40:00,20.2,20.22,20.17,20.21,2184195.0,20.2,20.22,20.17,20.21,2184195.0
2017-11-06 15:50:00,20.21,20.24,20.16,20.18,3426405.0,20.21,20.24,20.16,20.18,3426405.0
2017-11-07 09:30:00,20.03,20.16,20.02,20.06,4326180.0,20.03,20.16,20.02,20.06,4326180.0
2017-11-07 09:40:00,20.06,20.18,20.02,20.08,3330045.0,20.06,20.18,20.02,20.08,3330045.0
2017-11-07 09:50:00,20.08,20.12,20.02,20.05,2080020.0,20.08,20.12,20.02,20.05,2080020.0
2017-11-07 10:00:00,20.05,20.1,20.02,20.03,2203980.0,20.05,20.1,20.02,20.03,2203980.0
2017-11-07 10:10:00,20.03,20.1,20.0,20.09,2245065.0,20.03,20.1,20.0,20.09,2245065.0
2017-11-07 10:20:00,20.09,20.14,20.05,20.09,1753755.0,20.09,20.14,20.05,20.09,1753755.0
2017-11-07 10:30:00,20.09,20.11,20.03,20.07,1381080.0,20.09,20.11,20.03,20.07,1381080.0
2017-11-07 10:40:00,20.07,20.07,20.03,20.06,1030620.0,20.07,20.07,20.03,20.06,1030620.0
2017-11-07 10:50:00,20.05,20.07,20.02,20.03,1555830.0,20.05,20.07,20.02,20.03,1555830.0
2017-11-07 11:00:00,20.04,20.08,20.03,20.06,893145.0,20.04,20.08,20.03,20.06,893145.0
2017-11-07 11:10:00,20.06,20.09,20.05,20.08,1017690.0,20.06,20.09,20.05,20.08,1017690.0
2017-11-07 11:20:00,20.08,20.08,20.02,20.04,1170615.0,20.08,20.08,20.02,20.04,1170615.0
2017-11-07 11:30:00,20.04,20.08,20.02,20.06,1194510.0,20.04,20.08,20.02,20.06,1194510.0
2017-11-07 11:40:00,20.06,20.07,20.03,20.04,1281735.0,20.06,20.07,20.03,20.04,1281735.0
2017-11-07 11:50:00,20.04,20.05,20.01,20.03,1899180.0,20.04,20.05,20.01,20.03,1899180.0
2017-11-07 12:00:00,20.03,20.07,20.02,20.05,1204335.0,20.03,20.07,20.02,20.05,1204335.0
2017-11-07 12:10:00,20.05,20.1,20.03,20.06,1148265.0,20.05,20.1,20.03,20.06,1148265.0
2017-11-07 12:20:00,20.06,20.08,20.04,20.08,763215.0,20.06,20.08,20.04,20.08,763215.0
2017-11-07 12:30:00,20.08,20.19,20.06,20.18,2689485.0,20.08,20.19,20.06,20.18,2689485.0
2017-11-07 12:40:00,20.18,20.19,20.11,20.13,1124715.0,20.18,20.19,20.11,20.13,1124715.0
2017-11-07 12:50:00,20.13,20.16,20.11,20.13,581640.0,20.13,20.16,20.11,20.13,581640.0
2017-11-07 13:00:00,20.12,20.18,20.11,20.18,840345.0,20.12,20.18,20.11,20.18,840345.0
2017-11-07 13:10:00,20.18,20.29,20.16,20.24,3484170.0,20.18,20.29,20.16,20.24,3484170.0
2017-11-07 13:20:00,20.23,20.24,20.18,20.2,1039530.0,20.23,20.24,20.18,20.2,1039530.0
2017-11-07 13:30:00,20.2,20.28,20.19,20.28,1411140.0,20.2,20.28,20.19,20.28,1411140.0
2017-11-07 13:40:00,20.28,20.35,20.28,20.34,2606100.0,20.28,20.35,20.28,20.34,2606100.0
2017-11-07 13:50:00,20.34,20.43,20.34,20.35,2851080.0,20.34,20.43,20.34,20.35,2851080.0
2017-11-07 14:00:00,20.35,20.39,20.33,20.35,1181385.0,20.35,20.39,20.33,20.35,1181385.0
2017-11-07 14:10:00,20.35,20.35,20.28,20.32,1278105.0,20.35,20.35,20.28,20.32,1278105.0
2017-11-07 14:20:00,20.32,20.35,20.29,20.3,961005.0,20.32,20.35,20.29,20.3,961005.0
2017-11-07 14:30:00,20.31,20.31,20.24,20.27,924945.0,20.31,20.31,20.24,20.27,924945.0
2017-11-07 14:40:00,20.27,20.28,20.24,20.25,718650.0,20.27,20.28,20.24,20.25,718650.0
2017-11-07 14:50:00,20.25,20.32,20.24,20.31,958680.0,20.25,20.32,20.24,20.31,958680.0
2017-11-07 15:00:00,20.31,20.32,20.27,20.27,711825.0,20.31,20.32,20.27,20.27,711825.0
2017-11-07 15:10:00,20.28,20.32,20.26,20.29,750585.0,20.28,20.32,20.26,20.29,750585.0
2017-11-07 15:20:00,20.28,20.29,20.24,20.26,698310.0,20.28,20.29,20.24,20.26,698310.0
2017-11-07 15:30:00,20.26,20.31,20.26,20.31,1037880.0,20.26,20.31,20.26,20.31,1037880.0
2017-11-07 15:40:00,20.31,20.33,20.31,20.33,1270440.0,20.31,20.33,20.31,20.33,1270440.0
2017-11-07 15:50:00,20.33,20.43,20.33,20.4,4092705.0,20.33,20.43,20.33,20.4,4092705.0
2017-11-08 09:30:00,20.34,20.46,20.26,20.36,3947865.0,20.34,20.46,20.26,20.36,3947865.0
2017-11-08 09:40:00,20.36,20.38,20.21,20.24,3030315.0,20.36,20.38,20.21,20.24,3030315.0
2017-11-08 09:50:00,20.23,20.27,20.14,20.23,3700800.0,20.23,20.27,20.14,20.23,3700800.0
2017-11-08 10:00:00,20.24,20.26,20.09,20.17,3252720.0,20.24,20.26,20.09,20.17,3252720.0
2017-11-08 10:10:00,20.16,20.19,20.11,20.12,2029035.0,20.16,20.19,20.11,20.12,2029035.0
2017-11-08 10:20:00,20.12,20.17,20.09,20.11,2437260.0,20.12,20.17,20.09,20.11,2437260.0
2017-11-08 10:30:00,20.11,20.17,20.1,20.1,1605675.0,20.11,20.17,20.1,20.1,1605675.0
2017-11-08 10:40:00,20.1,20.26,20.1,20.21,2457570.0,20.1,20.26,20.1,20.21,2457570.0
2017-11-08 10:50:00,20.21,20.24,20.17,20.18,1083660.0,20.21,20.24,20.17,20.18,1083660.0
2017-11-08 11:00:00,20.18,20.28,20.18,20.24,1630635.0,20.18,20.28,20.18,20.24,1630635.0
2017-11-08 11:10:00,20.23,20.26,20.21,20.22,755520.0,20.23,20.26,20.21,20.22,755520.0
2017-11-08 11:20:00,20.22,20.23,20.19,20.2,728010.0,20.22,20.23,20.19,20.2,728010.0
2017-11-08 11:30:00,20.2,20.25,20.16,20.17,1218900.0,20.2,20.25,20.16,20.17,1218900.0
2017-11-08 11:40:00,20.17,20.21,20.15,20.15,611820.0,20.17,20.21,20.15,20.15,611820.0
2017-11-08 11:50:00,20.15,20.16,20.11,20.15,1701360.0,20.15,20.16,20.11,20.15,1701360.0
2017-11-08 12:00:00,20.14,20.18,20.13,20.16,776100.0,20.14,20.18,20.13,20.16,776100.0
2017-11-08 12:10:00,20.16,20.21,20.15,20.18,833040.0,20.16,20.21,20.15,20.18,833040.0
2017-11-08 12:20:00,20.17,20.21,20.16,20.21,768630.0,20.17,20.21,20.16,20.21,768630.0
2017-11-08 12:30:00,20.21,20.21,20.15,20.18,809910.0,20.21,20.21,20.15,20.18,809910.0
2017-11-08 12:40:00,20.17,20.2,20.16,20.2,921765.0,20.17,20.2,20.16,20.2,921765.0
2017-11-08 12:50:00,20.2,20.21,20.18,20.2,524970.0,20.2,20.21,20.18,20.2,524970.0
2017-11-08 13:00:00,20.2,20.26,20.19,20.24,1217040.0,20.2,20.26,20.19,20.24,1217040.0
2017-11-08 13:10:00,20.25,20.29,20.23,20.25,941985.0,20.25,20.29,20.23,20.25,941985.0
2017-11-08 13:20:00,20.25,20.33,20.25,20.27,1572675.0,20.25,20.33,20.25,20.27,1572675.0
2017-11-08 13:30:00,20.27,20.28,20.25,20.26,579075.0,20.27,20.28,20.25,20.26,579075.0
2017-11-08 13:40:00,20.26,20.29,20.26,20.28,766650.0,20.26,20.29,20.26,20.28,766650.0
2017-11-08 13:50:00,20.27,20.28,20.2,20.22,1015860.0,20.27,20.28,20.2,20.22,1015860.0
2017-11-08 14:00:00,20.22,20.26,20.21,20.22,554280.0,20.22,20.26,20.21,20.22,554280.0
2017-11-08 14:10:00,20.22,20.26,20.21,20.25,561780.0,20.22,20.26,20.21,20.25,561780.0
2017-11-08 14:20:00,20.25,20.28,20.23,20.25,742800.0,20.25,20.28,20.23,20.25,742800.0
2017-11-08 14:30:00,20.25,20.27,20.24,20.26,498480.0,20.25,20.27,20.24,20.26,498480.0
2017-11-08 14:40:00,20.26,20.3,20.26,20.29,1126965.0,20.26,20.3,20.26,20.29,1126965.0
2017-11-08 14:50:00,20.29,20.32,20.28,20.32,734085.0,20.29,20.32,20.28,20.32,734085.0
2017-11-08 15:00:00,20.31,20.35,20.3,20.32,1663515.0,20.31,20.35,20.3,20.32,1663515.0
2017-11-08 15:10:00,20.33,20.39,20.32,20.38,1972650.0,20.33,20.39,20.32,20.38,1972650.0
2017-11-08 15:20:00,20.38,20.4,20.34,20.38,2123625.0,20.38,20.4,20.34,20.38,2123625.0
2017-11-08 15:30:00,20.38,20.38,20.27,20.29,1968765.0,20.38,20.38,20.27,20.29,1968765.0
2017-11-08 15:40:00,20.3,20.3,20.26,20.29,1573845.0,20.3,20.3,20.26,20.29,1573845.0
2017-11-08 15:50:00,20.29,20.33,20.27,20.29,2853390.0,20.29,20.33,20.27,20.29,2853390.0
2017-11-09 09:30:00,20.17,20.19,20.03,20.03,4362405.0,20.17,20.19,20.03,20.03,4362405.0
2017-11-09 09:40:00,20.03,20.04,19.75,19.83,6941490.0,20.03,20.04,19.75,19.83,6941490.0
2017-11-09 09:50:00,19.82,19.96,19.81,19.93,2486550.0,19.82,19.96,19.81,19.93,2486550.0
2017-11-09 10:00:00,19.94,20.04,19.89,20.02,2592555.0,19.94,20.04,19.89,20.02,2592555.0
2017-11-09 10:10:00,20.03,20.05,19.98,20.03,1525440.0,20.03,20.05,19.98,20.03,1525440.0
2017-11-09 10:20:00,20.04,20.05,19.94,19.99,2082975.0,20.04,20.05,19.94,19.99,2082975.0
2017-11-09 10:30:00,19.99,20.04,19.94,19.98,1460940.0,19.99,20.04,19.94,19.98,1460940.0
2017-11-09 10:40:00,19.98,20.12,19.98,20.1,1394715.0,19.98,20.12,19.98,20.1,1394715.0
2017-11-09 10:50:00,20.09,20.1,20.05,20.07,1170495.0,20.09,20.1,20.05,20.07,1170495.0
2017-11-09 11:00:00,20.06,20.09,20.04,20.07,814680.0,20.06,20.09,20.04,20.07,814680.0
2017-11-09 11:10:00,20.07,20.08,20.03,20.03,745845.0,20.07,20.08,20.03,20.03,745845.0
2017-11-09 11:20:00,20.03,20.03,19.97,20.01,1511460.0,20.03,20.03,19.97,20.01,1511460.0
2017-11-09 11:30:00,20.01,20.04,19.99,20.0,603750.0,20.01,20.04,19.99,20.0,603750.0
2017-11-09 11:40:00,20.01,20.02,19.98,19.99,764610.0,20.01,20.02,19.98,19.99,764610.0
2017-11-09 11:50:00,20.0,20.0,19.9,19.95,1899780.0,20.0,20.0,19.9,19.95,1899780.0
2017-11-09 12:00:00,19.96,19.98,19.93,19.98,1131075.0,19.96,19.98,19.93,19.98,1131075.0
2017-11-09 12:10:00,19.96,19.97,19.9,19.95,1040775.0,19.96,19.97,19.9,19.95,1040775.0
2017-11-09 12:20:00,19.94,19.96,19.92,19.93,1115535.0,19.94,19.96,19.92,19.93,1115535.0
2017-11-09 12:30:00,19.93,19.97,19.89,19.94,2572590.0,19.93,19.97,19.89,19.94,2572590.0
2017-11-09 12:40:00,19.94,19.97,19.92,19.97,670245.0,19.94,19.97,19.92,19.97,670245.0
2017-11-09 12:50:00,19.96,20.05,19.95,20.01,1344660.0,19.96,20.05,19.95,20.01,1344660.0
2017-11-09 13:00:00,20.01,20.06,20.0,20.06,931260.0,20.01,20.06,20.0,20.06,931260.0
2017-11-09 13:10:00,20.06,20.13,20.05,20.12,2031195.0,20.06,20.13,20.05,20.12,2031195.0
2017-11-09 13:20:00,20.12,20.12,20.06,20.08,1003980.0,20.12,20.12,20.06,20.08,1003980.0
2017-11-09 13:30:00,20.08,20.16,20.07,20.09,1699140.0,20.08,20.16,20.07,20.09,1699140.0
2017-11-09 13:40:00,20.09,20.14,20.08,20.1,639420.0,20.09,20.14,20.08,20.1,639420.0
2017-11-09 13:50:00,20.1,20.3,20.1,20.21,3946335.0,20.1,20.3,20.1,20.21,3946335.0
2017-11-09 14:00:00,20.22,20.25,20.21,20.24,1444200.0,20.22,20.25,20.21,20.24,1444200.0
2017-11-09 14:10:00,20.24,20.24,20.17,20.18,1203645.0,20.24,20.24,20.17,20.18,1203645.0
2017-11-09 14:20:00,20.18,20.18,20.12,20.14,1151790.0,20.18,20.18,20.12,20.14,1151790.0
2017-11-09 14:30:00,20.15,20.18,20.13,20.13,927120.0,20.15,20.18,20.13,20.13,927120.0
2017-11-09 14:40:00,20.14,20.15,20.11,20.15,896715.0,20.14,20.15,20.11,20.15,896715.0
2017-11-09 14:50:00,20.15,20.18,20.14,20.17,862650.0,20.15,20.18,20.14,20.17,862650.0
2017-11-09 15:00:00,20.16,20.2,20.12,20.16,841905.0,20.16,20.2,20.12,20.16,841905.0
2017-11-09 15:10:00,20.15,20.18,20.12,20.12,912885.0,20.15,20.18,20.12,20.12,912885.0
2017-11-09 15:20:00,20.12,20.15,20.12,20.14,829260.0,20.12,20.15,20.12,20.14,829260.0
2017-11-09 15:30:00,20.14,20.2,20.14,20.19,1783260.0,20.14,20.2,20.14,20.19,1783260.0
2017-11-09 15:40:00,20.19,20.22,20.17,20.19,1761795.0,20.19,20.22,20.17,20.19,1761795.0
2017-11-09 15:50:00,20.19,20.21,20.17,20.2,2680170.0,20.19,20.21,20.17,20.2,2680170.0
2017-11-10 09:30:00,20.17,20.33,20.12,20.29,3504765.0,20.17,20.33,20.12,20.29,3504765.0
2017-11-10 09:40:00,20.3,20.5,20.29,20.49,5065725.0,20.3,20.5,20.29,20.49,5065725.0
2017-11-10 09:50:00,20.49,20.56,20.34,20.39,4585320.0,20.49,20.56,20.34,20.39,4585320.0
2017-11-10 10:00:00,20.4,20.43,20.28,20.29,2297820.0,20.4,20.43,20.28,20.29,2297820.0
2017-11-10 10:10:00,20.29,20.37,20.25,20.31,2302620.0,20.29,20.37,20.25,20.31,2302620.0
2017-11-10 10:20:00,20.31,20.31,20.23,20.26,1804305.0,20.31,20.31,20.23,20.26,1804305.0
2017-11-10 10:30:00,20.25,20.26,20.18,20.2,2647935.0,20.25,20.26,20.18,20.2,2647935.0
2017-11-10 10:40:00,20.22,20.25,20.21,20.23,1743285.0,20.22,20.25,20.21,20.23,1743285.0
2017-11-10 10:50:00,20.24,20.24,20.18,20.22,1639845.0,20.24,20.24,20.18,20.22,1639845.0
2017-11-10 11:00:00,20.21,20.25,20.21,20.22,1098900.0,20.21,20.25,20.21,20.22,1098900.0
2017-11-10 11:10:00,20.22,20.25,20.19,20.22,1071435.0,20.22,20.25,20.19,20.22,1071435.0
2017-11-10 11:20:00,20.21,20.23,20.19,20.2,1003875.0,20.21,20.23,20.19,20.2,1003875.0
2017-11-10 11:30:00,20.21,20.22,20.13,20.2,1899285.0,20.21,20.22,20.13,20.2,1899285.0
2017-11-10 11:40:00,20.2,20.21,20.16,20.17,593130.0,20.2,20.21,20.16,20.17,593130.0
2017-11-10 11:50:00,20.17,20.19,20.17,20.18,630045.0,20.17,20.19,20.17,20.18,630045.0
2017-11-10 12:00:00,20.18,20.24,20.17,20.23,1363785.0,20.18,20.24,20.17,20.23,1363785.0
2017-11-10 12:10:00,20.23,20.28,20.23,20.26,1267425.0,20.23,20.28,20.23,20.26,1267425.0
2017-11-10 12:20:00,20.27,20.32,20.26,20.29,1428960.0,20.27,20.32,20.26,20.29,1428960.0
2017-11-10 12:30:00,20.3,20.3,20.26,20.29,1057995.0,20.3,20.3,20.26,20.29,1057995.0
2017-11-10 12:40:00,20.29,20.33,20.29,20.3,1062480.0,20.29,20.33,20.29,20.3,1062480.0
2017-11-10 12:50:00,20.3,20.31,20.27,20.27,501645.0,20.3,20.31,20.27,20.27,501645.0
2017-11-10 13:00:00,20.28,20.29,20.25,20.25,727095.0,20.28,20.29,20.25,20.25,727095.0
2017-11-10 13:10:00,20.24,20.3,20.23,20.29,701865.0,20.24,20.3,20.23,20.29,701865.0
2017-11-10 13:20:00,20.29,20.34,20.29,20.33,1519020.0,20.29,20.34,20.29,20.33,1519020.0
2017-11-10 13:30:00,20.32,20.33,20.29,20.32,556095.0,20.32,20.33,20.29,20.32,556095.0
2017-11-10 13:40:00,20.32,20.35,20.3,20.32,1118325.0,20.32,20.35,20.3,20.32,1118325.0
2017-11-10 13:50:00,20.32,20.34,20.3,20.31,866895.0,20.32,20.34,20.3,20.31,866895.0
2017-11-10 14:00:00,20.31,20.32,20.29,20.3,516705.0,20.31,20.32,20.29,20.3,516705.0
2017-11-10 14:10:00,20.3,20.33,20.3,20.31,450750.0,20.3,20.33,20.3,20.31,450750.0
2017-11-10 14:20:00,20.31,20.32,20.3,20.32,315855.0,20.31,20.32,20.3,20.32,315855.0
2017-11-10 14:30:00,20.31,20.32,20.25,20.27,509880.0,20.31,20.32,20.25,20.27,509880.0
2017-11-10 14:40:00,20.28,20.28,20.26,20.28,359280.0,20.28,20.28,20.26,20.28,359280.0
2017-11-10 14:50:00,20.27,20.28,20.26,20.27,493890.0,20.27,20.28,20.26,20.27,493890.0
2017-11-10 15:00:00,20.27,20.31,20.26,20.29,773250.0,20.27,20.31,20.26,20.29,773250.0
2017-11-10 15:10:00,20.29,20.3,20.27,20.29,520545.0,20.29,20.3,20.27,20.29,520545.0
2017-11-10 15:20:00,20.29,20.29,20.27,20.27,567945.0,20.29,20.29,20.27,20.27,567945.0
2017-11-10 15:30:00,20.27,20.27,20.2,20.21,1106640.0,20.27,20.27,20.2,20.21,1106640.0
2017-11-10 15:40:00,20.21,20.22,20.18,20.22,1583805.0,20.21,20.22,20.18,20.22,1583805.0
2017-11-10 15:50:00,20.22,20.24,20.19,20.19,2805000.0,20.22,20.24,20.19,20.19,2805000.0
2017-11-13 09:30:00,20.01,20.15,19.94,20.08,5057115.0,20.01,20.15,19.94,20.08,5057115.0
2017-11-13 09:40:00,20.08,20.13,20.04,20.11,2575380.0,20.08,20.13,20.04,20.11,2575380.0
2017-11-13 09:50:00,20.12,20.38,20.11,20.37,6366630.0,20.12,20.38,20.11,20.37,6366630.0
2017-11-13 10:00:00,20.37,20.53,20.36,20.53,5164740.0,20.37,20.53,20.36,20.53,5164740.0
2017-11-13 10:10:00,20.53,20.59,20.45,20.45,3213660.0,20.53,20.59,20.45,20.45,3213660.0
2017-11-13 10:20:00,20.45,20.49,20.39,20.45,2010405.0,20.45,20.49,20.39,20.45,2010405.0
2017-11-13 10:30:00,20.46,20.47,20.35,20.4,2225295.0,20.46,20.47,20.35,20.4,2225295.0
2017-11-13 10:40:00,20.4,20.46,20.34,20.46,1453140.0,20.4,20.46,20.34,20.46,1453140.0
2017-11-13 10:50:00,20.46,20.53,20.46,20.52,1802070.0,20.46,20.53,20.46,20.52,1802070.0
2017-11-13 11:00:00,20.52,20.54,20.48,20.52,1620180.0,20.52,20.54,20.48,20.52,1620180.0
2017-11-13 11:10:00,20.52,20.55,20.5,20.55,1307340.0,20.52,20.55,20.5,20.55,1307340.0
2017-11-13 11:20:00,20.55,20.74,20.54,20.7,5749575.0,20.55,20.74,20.54,20.7,5749575.0
2017-11-13 11:30:00,20.71,20.75,20.68,20.73,2594940.0,20.71,20.75,20.68,20.73,2594940.0
2017-11-13 11:40:00,20.72,20.8,20.7,20.78,2588040.0,20.72,20.8,20.7,20.78,2588040.0
2017-11-13 11:50:00,20.77,20.8,20.72,20.75,2064795.0,20.77,20.8,20.72,20.75,2064795.0
2017-11-13 12:00:00,20.75,20.84,20.73,20.83,2459790.0,20.75,20.84,20.73,20.83,2459790.0
2017-11-13 12:10:00,20.84,20.84,20.73,20.74,1850580.0,20.84,20.84,20.73,20.74,1850580.0
2017-11-13 12:20:00,20.75,20.88,20.74,20.87,2403135.0,20.75,20.88,20.74,20.87,2403135.0
2017-11-13 12:30:00,20.87,20.91,20.83,20.87,1718205.0,20.87,20.91,20.83,20.87,1718205.0
2017-11-13 12:40:00,20.87,20.92,20.86,20.9,1606755.0,20.87,20.92,20.86,20.9,1606755.0
2017-11-13 12:50:00,20.89,20.9,20.84,20.85,1348410.0,20.89,20.9,20.84,20.85,1348410.0
2017-11-13 13:00:00,20.85,20.87,20.81,20.85,1252695.0,20.85,20.87,20.81,20.85,1252695.0
2017-11-13 13:10:00,20.84,20.88,20.82,20.85,1056900.0,20.84,20.88,20.82,20.85,1056900.0
2017-11-13 13:20:00,20.86,20.93,20.85,20.93,1377885.0,20.86,20.93,20.85,20.93,1377885.0
2017-11-13 13:30:00,20.93,20.98,20.92,20.96,1745220.0,20.93,20.98,20.92,20.96,1745220.0
2017-11-13 13:40:00,20.97,21.0,20.95,20.99,2208765.0,20.97,21.0,20.95,20.99,2208765.0
2017-11-13 13:50:00,20.99,21.0,20.94,20.98,2053590.0,20.99,21.0,20.94,20.98,2053590.0
2017-11-13 14:00:00,20.98,21.04,20.97,21.03,1889070.0,20.98,21.04,20.97,21.03,1889070.0
2017-11-13 14:10:00,21.03,21.04,20.94,20.96,1335270.0,21.03,21.04,20.94,20.96,1335270.0
2017-11-13 14:20:00,20.97,20.99,20.96,20.98,746985.0,20.97,20.99,20.96,20.98,746985.0
2017-11-13 14:30:00,20.98,21.0,20.97,20.98,832500.0,20.98,21.0,20.97,20.98,832500.0
2017-11-13 14:40:00,20.98,21.03,20.98,21.02,1471545.0,20.98,21.03,20.98,21.02,1471545.0
2017-11-13 14:50:00,21.03,21.07,21.02,21.06,1331910.0,21.03,21.07,21.02,21.06,1331910.0
2017-11-13 15:00:00,21.06,21.12,21.02,21.04,2761335.0,21.06,21.12,21.02,21.04,2761335.0
2017-11-13 15:10:00,21.04,21.05,21.0,21.01,1753920.0,21.04,21.05,21.0,21.01,1753920.0
2017-11-13 15:20:00,21.01,21.01,20.95,20.97,1867995.0,21.01,21.01,20.95,20.97,1867995.0
2017-11-13 15:30:00,20.97,20.97,20.91,20.95,1756680.0,20.97,20.97,20.91,20.95,1756680.0
2017-11-13 15:40:00,20.95,20.98,20.88,20.96,2334465.0,20.95,20.98,20.88,20.96,2334465.0
2017-11-13 15:50:00,20.97,21.04,20.95,21.03,5432130.0,20.97,21.04,20.95,21.03,5432130.0
2017-11-14 09:30:00,20.96,21.09,20.86,20.88,7002180.0,20.96,21.09,20.86,20.88,7002180.0
2017-11-14 09:40:00,20.87,20.96,20.76,20.88,5061930.0,20.87,20.96,20.76,20.88,5061930.0
2017-11-14 09:50:00,20.88,20.89,20.67,20.71,4050390.0,20.88,20.89,20.67,20.71,4050390.0
2017-11-14 10:00:00,20.71,20.75,20.57,20.69,4820985.0,20.71,20.75,20.57,20.69,4820985.0
2017-11-14 10:10:00,20.68,20.75,20.59,20.72,3631590.0,20.68,20.75,20.59,20.72,3631590.0
2017-11-14 10:20:00,20.73,20.78,20.62,20.62,2621355.0,20.73,20.78,20.62,20.62,2621355.0
2017-11-14 10:30:00,20.64,20.76,20.61,20.74,2395815.0,20.64,20.76,20.61,20.74,2395815.0
2017-11-14 10:40:00,20.74,20.77,20.66,20.67,1978380.0,20.74,20.77,20.66,20.67,1978380.0
2017-11-14 10:50:00,20.68,20.73,20.64,20.64,1817535.0,20.68,20.73,20.64,20.64,1817535.0
2017-11-14 11:00:00,20.64,20.69,20.64,20.68,1488795.0,20.64,20.69,20.64,20.68,1488795.0
2017-11-14 11:10:00,20.68,20.75,20.67,20.72,1654905.0,20.68,20.75,20.67,20.72,1654905.0
2017-11-14 11:20:00,20.73,20.79,20.7,20.79,2111100.0,20.73,20.79,20.7,20.79,2111100.0
2017-11-14 11:30:00,20.78,20.79,20.71,20.74,1383465.0,20.78,20.79,20.71,20.74,1383465.0
2017-11-14 11:40:00,20.74,20.82,20.73,20.78,1065570.0,20.74,20.82,20.73,20.78,1065570.0
2017-11-14 11:50:00,20.78,20.8,20.73,20.78,1002180.0,20.78,20.8,20.73,20.78,1002180.0
2017-11-14 12:00:00,20.78,20.8,20.75,20.76,672315.0,20.78,20.8,20.75,20.76,672315.0
2017-11-14 12:10:00,20.77,20.77,20.7,20.7,698910.0,20.77,20.77,20.7,20.7,698910.0
2017-11-14 12:20:00,20.7,20.72,20.69,20.71,699615.0,20.7,20.72,20.69,20.71,699615.0
2017-11-14 12:30:00,20.7,20.7,20.57,20.58,2163825.0,20.7,20.7,20.57,20.58,2163825.0
2017-11-14 12:40:00,20.58,20.64,20.56,20.58,1462665.0,20.58,20.64,20.56,20.58,1462665.0
2017-11-14 12:50:00,20.59,20.6,20.5,20.54,1808160.0,20.59,20.6,20.5,20.54,1808160.0
2017-11-14 13:00:00,20.55,20.58,20.46,20.56,1721655.0,20.55,20.58,20.46,20.56,1721655.0
2017-11-14 13:10:00,20.56,20.66,20.55,20.61,1705965.0,20.56,20.66,20.55,20.61,1705965.0
2017-11-14 13:20:00,20.61,20.66,20.6,20.61,903450.0,20.61,20.66,20.6,20.61,903450.0
2017-11-14 13:30:00,20.62,20.63,20.6,20.61,358575.0,20.62,20.63,20.6,20.61,358575.0
2017-11-14 13:40:00,20.6,20.64,20.58,20.63,692370.0,20.6,20.64,20.58,20.63,692370.0
2017-11-14 13:50:00,20.63,20.64,20.58,20.6,416535.0,20.63,20.64,20.58,20.6,416535.0
2017-11-14 14:00:00,20.6,20.63,20.59,20.61,321870.0,20.6,20.63,20.59,20.61,321870.0
2017-11-14 14:10:00,20.61,20.62,20.55,20.56,841725.0,20.61,20.62,20.55,20.56,841725.0
2017-11-14 14:20:00,20.55,20.59,20.51,20.54,1618335.0,20.55,20.59,20.51,20.54,1618335.0
2017-11-14 14:30:00,20.55,20.6,20.55,20.6,770970.0,20.55,20.6,20.55,20.6,770970.0
2017-11-14 14:40:00,20.59,20.6,20.56,20.57,445875.0,20.59,20.6,20.56,20.57,445875.0
2017-11-14 14:50:00,20.56,20.61,20.56,20.57,696435.0,20.56,20.61,20.56,20.57,696435.0
2017-11-14 15:00:00,20.58,20.61,20.55,20.59,770460.0,20.58,20.61,20.55,20.59,770460.0
2017-11-14 15:10:00,20.59,20.61,20.57,20.6,519900.0,20.59,20.61,20.57,20.6,519900.0
2017-11-14 15:20:00,20.6,20.61,20.55,20.56,988950.0,20.6,20.61,20.55,20.56,988950.0
2017-11-14 15:30:00,20.56,20.61,20.53,20.58,1991010.0,20.56,20.61,20.53,20.58,1991010.0
2017-11-14 15:40:00,20.58,20.59,20.5,20.55,1526310.0,20.58,20.59,20.5,20.55,1526310.0
2017-11-14 15:50:00,20.56,20.59,20.54,20.58,2637525.0,20.56,20.59,20.54,20.58,2637525.0
2017-11-15 09:30:00,20.4,20.47,20.19,20.22,5688375.0,20.4,20.47,20.19,20.22,5688375.0
2017-11-15 09:40:00,20.22,20.24,20.1,20.19,4732890.0,20.22,20.24,20.1,20.19,4732890.0
2017-11-15 09:50:00,20.19,20.42,20.17,20.37,3351630.0,20.19,20.42,20.17,20.37,3351630.0
2017-11-15 10:00:00,20.39,20.5,20.35,20.43,5261790.0,20.39,20.5,20.35,20.43,5261790.0
2017-11-15 10:10:00,20.43,20.46,20.34,20.42,1803720.0,20.43,20.46,20.34,20.42,1803720.0
2017-11-15 10:20:00,20.42,20.54,20.41,20.45,2278725.0,20.42,20.54,20.41,20.45,2278725.0
2017-11-15 10:30:00,20.45,20.66,20.45,20.65,2581515.0,20.45,20.66,20.45,20.65,2581515.0
2017-11-15 10:40:00,20.65,20.68,20.54,20.55,1775895.0,20.65,20.68,20.54,20.55,1775895.0
2017-11-15 10:50:00,20.56,20.66,20.54,20.66,1994820.0,20.56,20.66,20.54,20.66,1994820.0
2017-11-15 11:00:00,20.66,20.66,20.57,20.63,1411380.0,20.66,20.66,20.57,20.63,1411380.0
2017-11-15 11:10:00,20.64,20.65,20.54,20.59,1858935.0,20.64,20.65,20.54,20.59,1858935.0
2017-11-15 11:20:00,20.6,20.62,20.55,20.56,970965.0,20.6,20.62,20.55,20.56,970965.0
2017-11-15 11:30:00,20.56,20.56,20.5,20.56,1624560.0,20.56,20.56,20.5,20.56,1624560.0
2017-11-15 11:40:00,20.56,20.6,20.53,20.6,1299180.0,20.56,20.6,20.53,20.6,1299180.0
2017-11-15 11:50:00,20.6,20.61,20.54,20.55,1106055.0,20.6,20.61,20.54,20.55,1106055.0
2017-11-15 12:00:00,20.55,20.55,20.48,20.51,1488510.0,20.55,20.55,20.48,20.51,1488510.0
2017-11-15 12:10:00,20.52,20.57,20.49,20.56,1242945.0,20.52,20.57,20.49,20.56,1242945.0
2017-11-15 12:20:00,20.57,20.59,20.52,20.59,1273920.0,20.57,20.59,20.52,20.59,1273920.0
2017-11-15 12:30:00,20.59,20.76,20.59,20.76,3478170.0,20.59,20.76,20.59,20.76,3478170.0
2017-11-15 12:40:00,20.77,20.77,20.68,20.71,1441845.0,20.77,20.77,20.68,20.71,1441845.0
2017-11-15 12:50:00,20.71,20.8,20.71,20.78,1625055.0,20.71,20.8,20.71,20.78,1625055.0
2017-11-15 13:00:00,20.79,20.83,20.75,20.77,2328525.0,20.79,20.83,20.75,20.77,2328525.0
2017-11-15 13:10:00,20.76,20.78,20.73,20.74,906135.0,20.76,20.78,20.73,20.74,906135.0
2017-11-15 13:20:00,20.74,20.77,20.71,20.73,1154310.0,20.74,20.77,20.71,20.73,1154310.0
2017-11-15 13:30:00,20.73,20.79,20.72,20.75,561480.0,20.73,20.79,20.72,20.75,561480.0
2017-11-15 13:40:00,20.75,20.82,20.74,20.77,1582590.0,20.75,20.82,20.74,20.77,1582590.0
2017-11-15 13:50:00,20.78,20.8,20.75,20.78,1030590.0,20.78,20.8,20.75,20.78,1030590.0
2017-11-15 14:00:00,20.78,20.81,20.76,20.76,1028775.0,20.78,20.81,20.76,20.76,1028775.0
2017-11-15 14:10:00,20.77,20.78,20.7,20.72,1223745.0,20.77,20.78,20.7,20.72,1223745.0
2017-11-15 14:20:00,20.72,20.76,20.7,20.75,1446105.0,20.72,20.76,20.7,20.75,1446105.0
2017-11-15 14:30:00,20.75,20.78,20.74,20.77,815100.0,20.75,20.78,20.74,20.77,815100.0
2017-11-15 14:40:00,20.78,20.79,20.72,20.73,1455420.0,20.78,20.79,20.72,20.73,1455420.0
2017-11-15 14:50:00,20.73,20.74,20.69,20.73,967335.0,20.73,20.74,20.69,20.73,967335.0
2017-11-15 15:00:00,20.73,20.75,20.71,20.73,948930.0,20.73,20.75,20.71,20.73,948930.0
2017-11-15 15:10:00,20.74,20.74,20.71,20.72,716460.0,20.74,20.74,20.71,20.72,716460.0
2017-11-15 15:20:00,20.72,20.74,20.66,20.7,1202085.0,20.72,20.74,20.66,20.7,1202085.0
2017-11-15 15:30:00,20.7,20.72,20.68,20.68,1095360.0,20.7,20.72,20.68,20.68,1095360.0
2017-11-15 15:40:00,20.68,20.72,20.67,20.7,1435410.0,20.68,20.72,20.67,20.7,1435410.0
2017-11-15 15:50:00,20.7,20.76,20.69,20.75,3818865.0,20.7,20.76,20.69,20.75,3818865.0
2017-11-16 09:30:00,20.93,21.07,20.92,20.92,6204180.0,20.93,21.07,20.92,20.92,6204180.0
2017-11-16 09:40:00,20.93,21.02,20.82,20.91,3656700.0,20.93,21.02,20.82,20.91,3656700.0
2017-11-16 09:50:00,20.91,20.95,20.83,20.91,2355645.0,20.91,20.95,20.83,20.91,2355645.0
2017-11-16 10:00:00,20.91,21.01,20.91,20.95,2016450.0,20.91,21.01,20.91,20.95,2016450.0
2017-11-16 10:10:00,20.95,20.98,20.9,20.9,1705005.0,20.95,20.98,20.9,20.9,1705005.0
2017-11-16 10:20:00,20.9,20.95,20.9,20.91,969435.0,20.9,20.95,20.9,20.91,969435.0
2017-11-16 10:30:00,20.91,20.97,20.89,20.93,1129140.0,20.91,20.97,20.89,20.93,1129140.0
2017-11-16 10:40:00,20.93,21.01,20.93,20.98,1519515.0,20.93,21.01,20.93,20.98,1519515.0
2017-11-16 10:50:00,20.98,21.02,20.96,21.0,1263315.0,20.98,21.02,20.96,21.0,1263315.0
2017-11-16 11:00:00,21.0,21.01,20.93,20.95,1563660.0,21.0,21.01,20.93,20.95,1563660.0
2017-11-16 11:10:00,20.96,21.0,20.93,20.99,1398765.0,20.96,21.0,20.93,20.99,1398765.0
2017-11-16 11:20:00,20.99,21.02,20.97,21.0,975975.0,20.99,21.02,20.97,21.0,975975.0
2017-11-16 11:30:00,20.99,21.04,20.98,21.03,963585.0,20.99,21.04,20.98,21.03,963585.0
2017-11-16 11:40:00,21.03,21.11,21.01,21.08,2547315.0,21.03,21.11,21.01,21.08,2547315.0
2017-11-16 11:50:00,21.09,21.15,21.08,21.13,2111835.0,21.09,21.15,21.08,21.13,2111835.0
2017-11-16 12:00:00,21.13,21.18,21.12,21.15,2176980.0,21.13,21.18,21.12,21.15,2176980.0
2017-11-16 12:10:00,21.14,21.2,21.14,21.18,1945350.0,21.14,21.2,21.14,21.18,1945350.0
2017-11-16 12:20:00,21.17,21.21,21.14,21.16,1702410.0,21.17,21.21,21.14,21.16,1702410.0
2017-11-16 12:30:00,21.17,21.18,21.09,21.13,1439925.0,21.17,21.18,21.09,21.13,1439925.0
2017-11-16 12:40:00,21.13,21.17,21.11,21.11,1292850.0,21.13,21.17,21.11,21.11,1292850.0
2017-11-16 12:50:00,21.12,21.15,21.07,21.07,1196475.0,21.12,21.15,21.07,21.07,1196475.0
2017-11-16 13:00:00,21.07,21.13,21.04,21.12,1490055.0,21.07,21.13,21.04,21.12,1490055.0
2017-11-16 13:10:00,21.11,21.17,21.11,21.13,1487805.0,21.11,21.17,21.11,21.13,1487805.0
2017-11-16 13:20:00,21.14,21.16,21.08,21.12,1200300.0,21.14,21.16,21.08,21.12,1200300.0
2017-11-16 13:30:00,21.12,21.12,21.07,21.07,642255.0,21.12,21.12,21.07,21.07,642255.0
2017-11-16 13:40:00,21.07,21.1,21.05,21.08,1233330.0,21.07,21.1,21.05,21.08,1233330.0
2017-11-16 13:50:00,21.08,21.12,21.05,21.11,724230.0,21.08,21.12,21.05,21.11,724230.0
2017-11-16 14:00:00,21.12,21.12,21.09,21.1,721155.0,21.12,21.12,21.09,21.1,721155.0
2017-11-16 14:10:00,21.1,21.11,21.06,21.07,542535.0,21.1,21.11,21.06,21.07,542535.0
2017-11-16 14:20:00,21.07,21.07,21.0,21.0,1247895.0,21.07,21.07,21.0,21.0,1247895.0
2017-11-16 14:30:00,21.0,21.03,21.0,21.02,722655.0,21.0,21.03,21.0,21.02,722655.0
2017-11-16 14:40:00,21.03,21.03,20.93,20.95,1614885.0,21.03,21.03,20.93,20.95,1614885.0
2017-11-16 14:50:00,20.95,20.99,20.91,20.94,1849530.0,20.95,20.99,20.91,20.94,1849530.0
2017-11-16 15:00:00,20.95,20.99,20.94,20.99,965445.0,20.95,20.99,20.94,20.99,965445.0
2017-11-16 15:10:00,20.99,21.0,20.94,20.94,911070.0,20.99,21.0,20.94,20.94,911070.0
2017-11-16 15:20:00,20.94,20.97,20.9,20.93,1195545.0,20.94,20.97,20.9,20.93,1195545.0
2017-11-16 15:30:00,20.92,20.94,20.85,20.87,2486805.0,20.92,20.94,20.85,20.87,2486805.0
2017-11-16 15:40:00,20.87,20.87,20.75,20.78,2632350.0,20.87,20.87,20.75,20.78,2632350.0
2017-11-16 15:50:00,20.78,20.85,20.78,20.83,4118070.0,20.78,20.85,20.78,20.83,4118070.0
2017-11-17 09:30:00,21.72,21.78,21.35,21.43,15867150.0,21.72,21.78,21.35,21.43,15867150.0
2017-11-17 09:40:00,21.42,21.54,21.28,21.39,8911425.0,21.42,21.54,21.28,21.39,8911425.0
2017-11-17 09:50:00,21.39,21.48,21.3,21.32,5454555.0,21.39,21.48,21.3,21.32,5454555.0
2017-11-17 10:00:00,21.32,21.36,21.18,21.27,9065415.0,21.32,21.36,21.18,21.27,9065415.0
2017-11-17 10:10:00,21.28,21.33,21.24,21.25,4723350.0,21.28,21.33,21.24,21.25,4723350.0
2017-11-17 10:20:00,21.25,21.25,21.07,21.1,6584865.0,21.25,21.25,21.07,21.1,6584865.0
2017-11-17 10:30:00,21.11,21.13,20.93,20.94,7150020.0,21.11,21.13,20.93,20.94,7150020.0
2017-11-17 10:40:00,20.94,21.08,20.88,20.92,5777220.0,20.94,21.08,20.88,20.92,5777220.0
2017-11-17 10:50:00,20.92,21.01,20.91,20.99,4082280.0,20.92,21.01,20.91,20.99,4082280.0
2017-11-17 11:00:00,20.99,21.41,20.98,21.2,16788120.0,20.99,21.41,20.98,21.2,16788120.0
2017-11-17 11:10:00,21.21,21.23,21.07,21.16,6204315.0,21.21,21.23,21.07,21.16,6204315.0
2017-11-17 11:20:00,21.16,21.29,21.13,21.18,4770465.0,21.16,21.29,21.13,21.18,4770465.0
2017-11-17 11:30:00,21.19,21.19,21.05,21.12,4139175.0,21.19,21.19,21.05,21.12,4139175.0
2017-11-17 11:40:00,21.12,21.19,21.05,21.07,3388095.0,21.12,21.19,21.05,21.07,3388095.0
2017-11-17 11:50:00,21.09,21.12,21.0,21.11,3633330.0,21.09,21.12,21.0,21.11,3633330.0
2017-11-17 12:00:00,21.1,21.12,21.03,21.08,1813875.0,21.1,21.12,21.03,21.08,1813875.0
2017-11-17 12:10:00,21.09,21.09,21.01,21.01,1631520.0,21.09,21.09,21.01,21.01,1631520.0
2017-11-17 12:20:00,21.02,21.07,21.01,21.03,1917195.0,21.02,21.07,21.01,21.03,1917195.0
2017-11-17 12:30:00,21.03,21.03,20.96,20.97,2677545.0,21.03,21.03,20.96,20.97,2677545.0
2017-11-17 12:40:00,20.97,21.03,20.97,20.99,1593765.0,20.97,21.03,20.97,20.99,1593765.0
2017-11-17 12:50:00,20.99,21.05,20.99,21.03,1962675.0,20.99,21.05,20.99,21.03,1962675.0
2017-11-17 13:00:00,21.03,21.1,21.01,21.05,1771890.0,21.03,21.1,21.01,21.05,1771890.0
2017-11-17 13:10:00,21.04,21.08,21.0,21.03,1481610.0,21.04,21.08,21.0,21.03,1481610.0
2017-11-17 13:20:00,21.04,21.06,21.01,21.04,1312050.0,21.04,21.06,21.01,21.04,1312050.0
2017-11-17 13:30:00,21.04,21.08,21.02,21.07,1253415.0,21.04,21.08,21.02,21.07,1253415.0
2017-11-17 13:40:00,21.07,21.12,21.07,21.1,2041920.0,21.07,21.12,21.07,21.1,2041920.0
2017-11-17 13:50:00,21.09,21.1,21.04,21.07,1226775.0,21.09,21.1,21.04,21.07,1226775.0
2017-11-17 14:00:00,21.08,21.21,21.07,21.2,2506230.0,21.08,21.21,21.07,21.2,2506230.0
2017-11-17 14:10:00,21.21,21.22,21.09,21.11,2831085.0,21.21,21.22,21.09,21.11,2831085.0
2017-11-17 14:20:00,21.11,21.18,21.11,21.17,1909080.0,21.11,21.18,21.11,21.17,1909080.0
2017-11-17 14:30:00,21.17,21.23,21.17,21.18,2361330.0,21.17,21.23,21.17,21.18,2361330.0
2017-11-17 14:40:00,21.18,21.27,21.18,21.22,2000970.0,21.18,21.27,21.18,21.22,2000970.0
2017-11-17 14:50:00,21.22,21.25,21.11,21.12,2352255.0,21.22,21.25,21.11,21.12,2352255.0
2017-11-17 15:00:00,21.12,21.15,21.11,21.11,1572825.0,21.12,21.15,21.11,21.11,1572825.0
2017-11-17 15:10:00,21.11,21.14,21.03,21.07,2425470.0,21.11,21.14,21.03,21.07,2425470.0
2017-11-17 15:20:00,21.07,21.1,21.05,21.07,1400775.0,21.07,21.1,21.05,21.07,1400775.0
2017-11-17 15:30:00,21.07,21.11,21.05,21.06,1472070.0,21.07,21.11,21.05,21.06,1472070.0
2017-11-17 15:40:00,21.06,21.12,21.03,21.04,3083445.0,21.06,21.12,21.03,21.04,3083445.0
2017-11-17 15:50:00,21.05,21.09,20.93,21.0,8122275.0,21.05,21.09,20.93,21.0,8122275.0
2017-11-20 09:30:00,20.92,21.03,20.73,20.82,6375240.0,20.92,21.03,20.73,20.82,6375240.0
2017-11-20 09:40:00,20.83,20.83,20.6,20.62,5959545.0,20.83,20.83,20.6,20.62,5959545.0
2017-11-20 09:50:00,20.6,20.73,20.5,20.65,5904420.0,20.6,20.73,20.5,20.65,5904420.0
2017-11-20 10:00:00,20.65,20.66,20.5,20.53,5143860.0,20.65,20.66,20.5,20.53,5143860.0
2017-11-20 10:10:00,20.53,20.53,20.38,20.42,5674080.0,20.53,20.53,20.38,20.42,5674080.0
2017-11-20 10:20:00,20.43,20.49,20.35,20.37,5845170.0,20.43,20.49,20.35,20.37,5845170.0
2017-11-20 10:30:00,20.37,20.46,20.35,20.43,3250965.0,20.37,20.46,20.35,20.43,3250965.0
2017-11-20 10:40:00,20.43,20.43,20.36,20.39,2225250.0,20.43,20.43,20.36,20.39,2225250.0
2017-11-20 10:50:00,20.39,20.5,20.37,20.49,2884545.0,20.39,20.5,20.37,20.49,2884545.0
2017-11-20 11:00:00,20.5,20.53,20.46,20.51,2953965.0,20.5,20.53,20.46,20.51,2953965.0
2017-11-20 11:10:00,20.51,20.54,20.41,20.43,1791615.0,20.51,20.54,20.41,20.43,1791615.0
2017-11-20 11:20:00,20.44,20.47,20.38,20.39,1929945.0,20.44,20.47,20.38,20.39,1929945.0
2017-11-20 11:30:00,20.39,20.42,20.37,20.39,1865940.0,20.39,20.42,20.37,20.39,1865940.0
2017-11-20 11:40:00,20.39,20.46,20.38,20.45,1902975.0,20.39,20.46,20.38,20.45,1902975.0
2017-11-20 11:50:00,20.45,20.47,20.43,20.45,1696755.0,20.45,20.47,20.43,20.45,1696755.0
2017-11-20 12:00:00,20.45,20.46,20.42,20.43,1289490.0,20.45,20.46,20.42,20.43,1289490.0
2017-11-20 12:10:00,20.43,20.45,20.39,20.4,2177295.0,20.43,20.45,20.39,20.4,2177295.0
2017-11-20 12:20:00,20.39,20.4,20.33,20.34,3142905.0,20.39,20.4,20.33,20.34,3142905.0
2017-11-20 12:30:00,20.34,20.38,20.34,20.37,1248315.0,20.34,20.38,20.34,20.37,1248315.0
2017-11-20 12:40:00,20.37,20.38,20.32,20.35,2420460.0,20.37,20.38,20.32,20.35,2420460.0
2017-11-20 12:50:00,20.35,20.43,20.35,20.42,1925625.0,20.35,20.43,20.35,20.42,1925625.0
2017-11-20 13:00:00,20.43,20.43,20.36,20.39,1129575.0,20.43,20.43,20.36,20.39,1129575.0
2017-11-20 13:10:00,20.39,20.54,20.39,20.52,2992500.0,20.39,20.54,20.39,20.52,2992500.0
2017-11-20 13:20:00,20.52,20.53,20.47,20.49,1963560.0,20.52,20.53,20.47,20.49,1963560.0
2017-11-20 13:30:00,20.49,20.5,20.47,20.49,908295.0,20.49,20.5,20.47,20.49,908295.0
2017-11-20 13:40:00,20.49,20.51,20.44,20.5,1224525.0,20.49,20.51,20.44,20.5,1224525.0
2017-11-20 13:50:00,20.51,20.52,20.47,20.47,989040.0,20.51,20.52,20.47,20.47,989040.0
2017-11-20 14:00:00,20.48,20.48,20.44,20.47,1065975.0,20.48,20.48,20.44,20.47,1065975.0
2017-11-20 14:10:00,20.47,20.56,20.47,20.56,2427300.0,20.47,20.56,20.47,20.56,2427300.0
2017-11-20 14:20:00,20.56,20.6,20.53,20.54,2587620.0,20.56,20.6,20.53,20.54,2587620.0
2017-11-20 14:30:00,20.54,20.58,20.52,20.57,1295985.0,20.54,20.58,20.52,20.57,1295985.0
2017-11-20 14:40:00,20.57,20.58,20.54,20.56,1386660.0,20.57,20.58,20.54,20.56,1386660.0
2017-11-20 14:50:00,20.56,20.62,20.56,20.59,2601375.0,20.56,20.62,20.56,20.59,2601375.0
2017-11-20 15:00:00,20.6,20.61,20.57,20.6,1880955.0,20.6,20.61,20.57,20.6,1880955.0
2017-11-20 15:10:00,20.6,20.6,20.57,20.59,1629195.0,20.6,20.6,20.57,20.59,1629195.0
2017-11-20 15:20:00,20.6,20.64,20.59,20.63,1694010.0,20.6,20.64,20.59,20.63,1694010.0
2017-11-20 15:30:00,20.63,20.64,20.55,20.59,1956660.0,20.63,20.64,20.55,20.59,1956660.0
2017-11-20 15:40:00,20.59,20.6,20.55,20.58,2418375.0,20.59,20.6,20.55,20.58,2418375.0
2017-11-20 15:50:00,20.59,20.6,20.56,20.58,3685830.0,20.59,20.6,20.56,20.58,3685830.0
2017-11-21 09:30:00,20.72,20.83,20.58,20.66,7262175.0,20.72,20.83,20.58,20.66,7262175.0
2017-11-21 09:40:00,20.65,20.8,20.64,20.71,3764475.0,20.65,20.8,20.64,20.71,3764475.0
2017-11-21 09:50:00,20.71,20.8,20.68,20.79,3641970.0,20.71,20.8,20.68,20.79,3641970.0
2017-11-21 10:00:00,20.79,20.99,20.79,20.9,5892285.0,20.79,20.99,20.79,20.9,5892285.0
2017-11-21 10:10:00,20.9,21.0,20.88,20.93,3701655.0,20.9,21.0,20.88,20.93,3701655.0
2017-11-21 10:20:00,20.92,20.93,20.83,20.9,2622270.0,20.92,20.93,20.83,20.9,2622270.0
2017-11-21 10:30:00,20.9,21.0,20.88,21.0,3489570.0,20.9,21.0,20.88,21.0,3489570.0
2017-11-21 10:40:00,21.0,21.02,20.92,20.94,2768100.0,21.0,21.02,20.92,20.94,2768100.0
2017-11-21 10:50:00,20.94,20.99,20.9,20.97,1525320.0,20.94,20.99,20.9,20.97,1525320.0
2017-11-21 11:00:00,20.98,21.02,20.89,20.93,2119290.0,20.98,21.02,20.89,20.93,2119290.0
2017-11-21 11:10:00,20.93,20.97,20.92,20.96,1305390.0,20.93,20.97,20.92,20.96,1305390.0
2017-11-21 11:20:00,20.96,20.99,20.93,20.94,1357875.0,20.96,20.99,20.93,20.94,1357875.0
2017-11-21 11:30:00,20.95,21.01,20.94,20.97,1573755.0,20.95,21.01,20.94,20.97,1573755.0
2017-11-21 11:40:00,20.97,21.0,20.94,20.99,1469565.0,20.97,21.0,20.94,20.99,1469565.0
2017-11-21 11:50:00,20.99,21.07,20.98,21.01,2722260.0,20.99,21.07,20.98,21.01,2722260.0
2017-11-21 12:00:00,21.02,21.09,21.02,21.06,2102370.0,21.02,21.09,21.02,21.06,2102370.0
2017-11-21 12:10:00,21.06,21.14,21.02,21.13,3247710.0,21.06,21.14,21.02,21.13,3247710.0
2017-11-21 12:20:00,21.12,21.17,21.09,21.11,3713325.0,21.12,21.17,21.09,21.11,3713325.0
2017-11-21 12:30:00,21.11,21.13,21.07,21.13,2133870.0,21.11,21.13,21.07,21.13,2133870.0
2017-11-21 12:40:00,21.12,21.15,21.07,21.1,2204805.0,21.12,21.15,21.07,21.1,2204805.0
2017-11-21 12:50:00,21.1,21.11,21.05,21.1,1562295.0,21.1,21.11,21.05,21.1,1562295.0
2017-11-21 13:00:00,21.1,21.14,21.09,21.1,1441875.0,21.1,21.14,21.09,21.1,1441875.0
2017-11-21 13:10:00,21.11,21.18,21.1,21.18,2278935.0,21.11,21.18,21.1,21.18,2278935.0
2017-11-21 13:20:00,21.18,21.19,21.15,21.18,1238940.0,21.18,21.19,21.15,21.18,1238940.0
2017-11-21 13:30:00,21.18,21.22,21.17,21.18,2341125.0,21.18,21.22,21.17,21.18,2341125.0
2017-11-21 13:40:00,21.18,21.21,21.16,21.18,1740405.0,21.18,21.21,21.16,21.18,1740405.0
2017-11-21 13:50:00,21.17,21.19,21.16,21.17,798120.0,21.17,21.19,21.16,21.17,798120.0
2017-11-21 14:00:00,21.17,21.17,21.11,21.12,1195275.0,21.17,21.17,21.11,21.12,1195275.0
2017-11-21 14:10:00,21.11,21.17,21.11,21.15,924420.0,21.11,21.17,21.11,21.15,924420.0
2017-11-21 14:20:00,21.15,21.16,21.12,21.14,965940.0,21.15,21.16,21.12,21.14,965940.0
2017-11-21 14:30:00,21.14,21.15,21.08,21.1,1112820.0,21.14,21.15,21.08,21.1,1112820.0
2017-11-21 14:40:00,21.1,21.11,21.06,21.06,1206450.0,21.1,21.11,21.06,21.06,1206450.0
2017-11-21 14:50:00,21.06,21.09,21.03,21.08,1108680.0,21.06,21.09,21.03,21.08,1108680.0
2017-11-21 15:00:00,21.08,21.11,21.05,21.11,725385.0,21.08,21.11,21.05,21.11,725385.0
2017-11-21 15:10:00,21.11,21.15,21.1,21.15,1357575.0,21.11,21.15,21.1,21.15,1357575.0
2017-11-21 15:20:00,21.15,21.15,21.11,21.12,980595.0,21.15,21.15,21.11,21.12,980595.0
2017-11-21 15:30:00,21.12,21.13,21.11,21.11,1219785.0,21.12,21.13,21.11,21.11,1219785.0
2017-11-21 15:40:00,21.12,21.18,21.11,21.17,2687190.0,21.12,21.18,21.11,21.17,2687190.0
2017-11-21 15:50:00,21.17,21.2,21.16,21.19,5576160.0,21.17,21.2,21.16,21.19,5576160.0
2017-11-22 09:30:00,21.12,21.16,20.99,21.05,4512900.0,21.12,21.16,20.99,21.05,4512900.0
2017-11-22 09:40:00,21.03,21.05,20.94,21.0,4523490.0,21.03,21.05,20.94,21.0,4523490.0
2017-11-22 09:50:00,21.0,21.08,20.94,21.04,2913705.0,21.0,21.08,20.94,21.04,2913705.0
2017-11-22 10:00:00,21.03,21.05,20.95,20.98,2342040.0,21.03,21.05,20.95,20.98,2342040.0
2017-11-22 10:10:00,20.98,21.0,20.85,20.86,3760140.0,20.98,21.0,20.85,20.86,3760140.0
2017-11-22 10:20:00,20.85,20.93,20.83,20.91,2560995.0,20.85,20.93,20.83,20.91,2560995.0
2017-11-22 10:30:00,20.92,20.97,20.87,20.91,2111670.0,20.92,20.97,20.87,20.91,2111670.0
2017-11-22 10:40:00,20.9,20.96,20.89,20.89,1406415.0,20.9,20.96,20.89,20.89,1406415.0
2017-11-22 10:50:00,20.89,20.94,20.88,20.92,1401045.0,20.89,20.94,20.88,20.92,1401045.0
2017-11-22 11:00:00,20.91,20.99,20.91,20.96,2012640.0,20.91,20.99,20.91,20.96,2012640.0
2017-11-22 11:10:00,20.96,21.01,20.95,20.97,1440750.0,20.96,21.01,20.95,20.97,1440750.0
2017-11-22 11:20:00,20.97,21.0,20.95,20.98,1093080.0,20.97,21.0,20.95,20.98,1093080.0
2017-11-22 11:30:00,20.98,20.98,20.92,20.93,967590.0,20.98,20.98,20.92,20.93,967590.0
2017-11-22 11:40:00,20.93,20.94,20.86,20.89,1758960.0,20.93,20.94,20.86,20.89,1758960.0
2017-11-22 11:50:00,20.89,20.9,20.83,20.83,2061090.0,20.89,20.9,20.83,20.83,2061090.0
2017-11-22 12:00:00,20.84,20.86,20.81,20.85,1754520.0,20.84,20.86,20.81,20.85,1754520.0
2017-11-22 12:10:00,20.84,20.88,20.82,20.82,1092630.0,20.84,20.88,20.82,20.82,1092630.0
2017-11-22 12:20:00,20.82,20.86,20.81,20.84,880845.0,20.82,20.86,20.81,20.84,880845.0
2017-11-22 12:30:00,20.84,20.85,20.82,20.84,523650.0,20.84,20.85,20.82,20.84,523650.0
2017-11-22 12:40:00,20.84,20.88,20.84,20.84,868290.0,20.84,20.88,20.84,20.84,868290.0
2017-11-22 12:50:00,20.84,20.9,20.84,20.9,1113210.0,20.84,20.9,20.84,20.9,1113210.0
2017-11-22 13:00:00,20.9,20.93,20.88,20.91,1405125.0,20.9,20.93,20.88,20.91,1405125.0
2017-11-22 13:10:00,20.91,20.92,20.86,20.86,1146795.0,20.91,20.92,20.86,20.86,1146795.0
2017-11-22 13:20:00,20.87,20.91,20.87,20.89,924975.0,20.87,20.91,20.87,20.89,924975.0
2017-11-22 13:30:00,20.89,20.91,20.87,20.87,791325.0,20.89,20.91,20.87,20.87,791325.0
2017-11-22 13:40:00,20.87,20.88,20.85,20.88,818565.0,20.87,20.88,20.85,20.88,818565.0
2017-11-22 13:50:00,20.88,20.89,20.85,20.86,524820.0,20.88,20.89,20.85,20.86,524820.0
2017-11-22 14:00:00,20.85,20.87,20.83,20.84,749790.0,20.85,20.87,20.83,20.84,749790.0
2017-11-22 14:10:00,20.84,20.88,20.83,20.87,743565.0,20.84,20.88,20.83,20.87,743565.0
2017-11-22 14:20:00,20.87,20.91,20.87,20.89,1094400.0,20.87,20.91,20.87,20.89,1094400.0
2017-11-22 14:30:00,20.89,20.89,20.85,20.87,809295.0,20.89,20.89,20.85,20.87,809295.0
2017-11-22 14:40:00,20.88,20.91,20.87,20.89,853785.0,20.88,20.91,20.87,20.89,853785.0
2017-11-22 14:50:00,20.89,20.89,20.85,20.87,1008375.0,20.89,20.89,20.85,20.87,1008375.0
2017-11-22 15:00:00,20.87,20.89,20.84,20.85,697560.0,20.87,20.89,20.84,20.85,697560.0
2017-11-22 15:10:00,20.85,20.88,20.84,20.88,526920.0,20.85,20.88,20.84,20.88,526920.0
2017-11-22 15:20:00,20.88,20.88,20.85,20.87,722280.0,20.88,20.88,20.85,20.87,722280.0
2017-11-22 15:30:00,20.86,20.87,20.85,20.86,832470.0,20.86,20.87,20.85,20.86,832470.0
2017-11-22 15:40:00,20.86,20.86,20.8,20.84,2415975.0,20.86,20.86,20.8,20.84,2415975.0
2017-11-22 15:50:00,20.84,20.85,20.79,20.84,3684735.0,20.84,20.85,20.79,20.84,3684735.0
2017-11-24 09:30:00,20.92,20.92,20.79,20.83,2495775.0,20.92,20.92,20.79,20.83,2495775.0
2017-11-24 09:40:00,20.84,20.84,20.73,20.79,2586525.0,20.84,20.84,20.73,20.79,2586525.0
2017-11-24 09:50:00,20.79,20.96,20.79,20.89,3298680.0,20.79,20.96,20.79,20.89,3298680.0
2017-11-24 10:00:00,20.89,20.93,20.85,20.87,1709340.0,20.89,20.93,20.85,20.87,1709340.0
2017-11-24 10:10:00,20.88,20.96,20.86,20.93,2036040.0,20.88,20.96,20.86,20.93,2036040.0
2017-11-24 10:20:00,20.92,21.01,20.91,21.0,2315595.0,20.92,21.01,20.91,21.0,2315595.0
2017-11-24 10:30:00,21.0,21.01,20.96,21.0,1528605.0,21.0,21.01,20.96,21.0,1528605.0
2017-11-24 10:40:00,21.0,21.03,20.97,21.02,2177505.0,21.0,21.03,20.97,21.02,2177505.0
2017-11-24 10:50:00,21.02,21.03,20.96,20.96,1823370.0,21.02,21.03,20.96,20.96,1823370.0
2017-11-24 11:00:00,20.96,21.0,20.92,20.95,1041840.0,20.96,21.0,20.92,20.95,1041840.0
2017-11-24 11:10:00,20.96,20.98,20.91,20.94,1017930.0,20.96,20.98,20.91,20.94,1017930.0
2017-11-24 11:20:00,20.95,20.97,20.93,20.95,1088295.0,20.95,20.97,20.93,20.95,1088295.0
2017-11-24 11:30:00,20.95,20.99,20.94,20.97,725640.0,20.95,20.99,20.94,20.97,725640.0
2017-11-24 11:40:00,20.98,21.01,20.98,20.99,1614885.0,20.98,21.01,20.98,20.99,1614885.0
2017-11-24 11:50:00,20.99,21.01,20.96,20.97,1313505.0,20.99,21.01,20.96,20.97,1313505.0
2017-11-24 12:00:00,20.96,21.0,20.96,20.96,900660.0,20.96,21.0,20.96,20.96,900660.0
2017-11-24 12:10:00,20.97,20.97,20.92,20.95,1154025.0,20.97,20.97,20.92,20.95,1154025.0
2017-11-24 12:20:00,20.96,20.97,20.94,20.96,701550.0,20.96,20.97,20.94,20.96,701550.0
2017-11-24 12:30:00,20.96,21.02,20.96,21.01,1543860.0,20.96,21.02,20.96,21.01,1543860.0
2017-11-24 12:40:00,21.01,21.03,20.99,21.01,2444430.0,21.01,21.03,20.99,21.01,2444430.0
2017-11-24 12:50:00,21.01,21.09,21.01,21.04,4612035.0,21.01,21.09,21.01,21.04,4612035.0
2017-11-27 09:30:00,20.88,20.9,20.63,20.69,7251975.0,20.88,20.9,20.63,20.69,7251975.0
2017-11-27 09:40:00,20.69,20.83,20.67,20.75,3978795.0,20.69,20.83,20.67,20.75,3978795.0
2017-11-27 09:50:00,20.75,20.81,20.75,20.77,1698540.0,20.75,20.81,20.75,20.77,1698540.0
2017-11-27 10:00:00,20.78,20.79,20.72,20.75,1534125.0,20.78,20.79,20.72,20.75,1534125.0
2017-11-27 10:10:00,20.75,20.95,20.74,20.94,3149625.0,20.75,20.95,20.74,20.94,3149625.0
2017-11-27 10:20:00,20.94,20.98,20.9,20.94,2303850.0,20.94,20.98,20.9,20.94,2303850.0
2017-11-27 10:30:00,20.94,21.01,20.93,21.01,2394360.0,20.94,21.01,20.93,21.01,2394360.0
2017-11-27 10:40:00,21.01,21.01,20.92,20.92,2132745.0,21.01,21.01,20.92,20.92,2132745.0
2017-11-27 10:50:00,20.92,20.95,20.9,20.94,669405.0,20.92,20.95,20.9,20.94,669405.0
2017-11-27 11:00:00,20.94,20.98,20.92,20.97,828855.0,20.94,20.98,20.92,20.97,828855.0
2017-11-27 11:10:00,20.97,20.98,20.93,20.95,739410.0,20.97,20.98,20.93,20.95,739410.0
2017-11-27 11:20:00,20.95,20.95,20.84,20.87,1722165.0,20.95,20.95,20.84,20.87,1722165.0
2017-11-27 11:30:00,20.88,20.91,20.83,20.86,886560.0,20.88,20.91,20.83,20.86,886560.0
2017-11-27 11:40:00,20.86,20.93,20.84,20.93,793785.0,20.86,20.93,20.84,20.93,793785.0
2017-11-27 11:50:00,20.92,20.94,20.87,20.88,647940.0,20.92,20.94,20.87,20.88,647940.0
2017-11-27 12:00:00,20.88,20.93,20.87,20.89,582645.0,20.88,20.93,20.87,20.89,582645.0
2017-11-27 12:10:00,20.89,20.91,20.88,20.88,572085.0,20.89,20.91,20.88,20.88,572085.0
2017-11-27 12:20:00,20.88,20.94,20.88,20.94,407895.0,20.88,20.94,20.88,20.94,407895.0
2017-11-27 12:30:00,20.94,20.94,20.89,20.9,742200.0,20.94,20.94,20.89,20.9,742200.0
2017-11-27 12:40:00,20.9,20.91,20.89,20.91,388260.0,20.9,20.91,20.89,20.91,388260.0
2017-11-27 12:50:00,20.91,20.92,20.89,20.91,438240.0,20.91,20.92,20.89,20.91,438240.0
2017-11-27 13:00:00,20.91,20.98,20.91,20.98,941970.0,20.91,20.98,20.91,20.98,941970.0
2017-11-27 13:10:00,20.98,20.99,20.94,20.94,557415.0,20.98,20.99,20.94,20.94,557415.0
2017-11-27 13:20:00,20.94,20.98,20.94,20.97,348330.0,20.94,20.98,20.94,20.97,348330.0
2017-11-27 13:30:00,20.97,21.0,20.96,20.98,591360.0,20.97,21.0,20.96,20.98,591360.0
2017-11-27 13:40:00,20.98,21.0,20.97,21.0,610860.0,20.98,21.0,20.97,21.0,610860.0
2017-11-27 13:50:00,21.0,21.09,21.0,21.08,2320215.0,21.0,21.09,21.0,21.08,2320215.0
2017-11-27 14:00:00,21.08,21.09,21.04,21.05,784005.0,21.08,21.09,21.04,21.05,784005.0
2017-11-27 14:10:00,21.05,21.06,21.02,21.03,456945.0,21.05,21.06,21.02,21.03,456945.0
2017-11-27 14:20:00,21.03,21.05,21.0,21.03,817680.0,21.03,21.05,21.0,21.03,817680.0
2017-11-27 14:30:00,21.04,21.09,21.02,21.06,1295955.0,21.04,21.09,21.02,21.06,1295955.0
2017-11-27 14:40:00,21.06,21.06,21.01,21.01,821235.0,21.06,21.06,21.01,21.01,821235.0
2017-11-27 14:50:00,21.02,21.02,20.97,21.01,1047405.0,21.02,21.02,20.97,21.01,1047405.0
2017-11-27 15:00:00,21.01,21.01,20.97,20.99,719985.0,21.01,21.01,20.97,20.99,719985.0
2017-11-27 15:10:00,20.99,21.01,20.97,20.99,654105.0,20.99,21.01,20.97,20.99,654105.0
2017-11-27 15:20:00,21.0,21.03,20.99,21.01,693180.0,21.0,21.03,20.99,21.01,693180.0
2017-11-27 15:30:00,21.02,21.06,21.02,21.06,1100730.0,21.02,21.06,21.02,21.06,1100730.0
2017-11-27 15:40:00,21.05,21.16,21.05,21.1,3683130.0,21.05,21.16,21.05,21.1,3683130.0
2017-11-27 15:50:00,21.1,21.15,21.1,21.12,3400095.0,21.1,21.15,21.1,21.12,3400095.0
2017-11-28 09:30:00,21.09,21.18,21.0,21.08,3650580.0,21.09,21.18,21.0,21.08,3650580.0
2017-11-28 09:40:00,21.09,21.12,20.98,20.98,2931930.0,21.09,21.12,20.98,20.98,2931930.0
2017-11-28 09:50:00,20.98,21.05,20.93,21.01,2615775.0,20.98,21.05,20.93,21.01,2615775.0
2017-11-28 10:00:00,21.01,21.08,20.98,21.07,1795215.0,21.01,21.08,20.98,21.07,1795215.0
2017-11-28 10:10:00,21.07,21.09,20.99,21.05,1525110.0,21.07,21.09,20.99,21.05,1525110.0
2017-11-28 10:20:00,21.05,21.11,21.03,21.09,1337640.0,21.05,21.11,21.03,21.09,1337640.0
2017-11-28 10:30:00,21.09,21.13,21.07,21.12,927165.0,21.09,21.13,21.07,21.12,927165.0
2017-11-28 10:40:00,21.12,21.13,21.09,21.11,1277970.0,21.12,21.13,21.09,21.11,1277970.0
2017-11-28 10:50:00,21.11,21.13,21.08,21.13,1233060.0,21.11,21.13,21.08,21.13,1233060.0
2017-11-28 11:00:00,21.13,21.18,21.1,21.16,2017950.0,21.13,21.18,21.1,21.16,2017950.0
2017-11-28 11:10:00,21.16,21.19,21.11,21.12,1443885.0,21.16,21.19,21.11,21.12,1443885.0
2017-11-28 11:20:00,21.12,21.24,21.12,21.24,2443500.0,21.12,21.24,21.12,21.24,2443500.0
2017-11-28 11:30:00,21.24,21.3,21.21,21.27,2827410.0,21.24,21.3,21.21,21.27,2827410.0
2017-11-28 11:40:00,21.27,21.33,21.25,21.33,2826630.0,21.27,21.33,21.25,21.33,2826630.0
2017-11-28 11:50:00,21.33,21.33,21.26,21.28,1794645.0,21.33,21.33,21.26,21.28,1794645.0
2017-11-28 12:00:00,21.28,21.31,21.25,21.29,953865.0,21.28,21.31,21.25,21.29,953865.0
2017-11-28 12:10:00,21.29,21.31,21.24,21.26,1028085.0,21.29,21.31,21.24,21.26,1028085.0
2017-11-28 12:20:00,21.27,21.3,21.22,21.26,1742775.0,21.27,21.3,21.22,21.26,1742775.0
2017-11-28 12:30:00,21.25,21.29,21.21,21.22,808710.0,21.25,21.29,21.21,21.22,808710.0
2017-11-28 12:40:00,21.22,21.26,21.22,21.23,601605.0,21.22,21.26,21.22,21.23,601605.0
2017-11-28 12:50:00,21.23,21.25,21.22,21.24,372030.0,21.23,21.25,21.22,21.24,372030.0
2017-11-28 13:00:00,21.24,21.28,21.24,21.27,667710.0,21.24,21.28,21.24,21.27,667710.0
2017-11-28 13:10:00,21.27,21.29,21.26,21.28,1000320.0,21.27,21.29,21.26,21.28,1000320.0
2017-11-28 13:20:00,21.28,21.29,21.24,21.27,1747905.0,21.28,21.29,21.24,21.27,1747905.0
2017-11-28 13:30:00,21.26,21.27,21.19,21.21,1447155.0,21.26,21.27,21.19,21.21,1447155.0
2017-11-28 13:40:00,21.2,21.24,21.2,21.22,795225.0,21.2,21.24,21.2,21.22,795225.0
2017-11-28 13:50:00,21.22,21.23,21.15,21.15,1760640.0,21.22,21.23,21.15,21.15,1760640.0
2017-11-28 14:00:00,21.15,21.18,21.07,21.16,3008175.0,21.15,21.18,21.07,21.16,3008175.0
2017-11-28 14:10:00,21.16,21.2,21.16,21.18,814620.0,21.16,21.2,21.16,21.18,814620.0
2017-11-28 14:20:00,21.18,21.26,21.18,21.24,1114920.0,21.18,21.26,21.18,21.24,1114920.0
2017-11-28 14:30:00,21.24,21.29,21.22,21.28,1423785.0,21.24,21.29,21.22,21.28,1423785.0
2017-11-28 14:40:00,21.28,21.28,21.25,21.26,681315.0,21.28,21.28,21.25,21.26,681315.0
2017-11-28 14:50:00,21.26,21.27,21.23,21.24,902715.0,21.26,21.27,21.23,21.24,902715.0
2017-11-28 15:00:00,21.24,21.25,21.19,21.19,713415.0,21.24,21.25,21.19,21.19,713415.0
2017-11-28 15:10:00,21.2,21.22,21.19,21.21,542730.0,21.2,21.22,21.19,21.21,542730.0
2017-11-28 15:20:00,21.21,21.23,21.15,21.15,1137780.0,21.21,21.23,21.15,21.15,1137780.0
2017-11-28 15:30:00,21.15,21.21,21.14,21.19,1169970.0,21.15,21.21,21.14,21.19,1169970.0
2017-11-28 15:40:00,21.19,21.21,21.18,21.2,1073100.0,21.19,21.21,21.18,21.2,1073100.0
2017-11-28 15:50:00,21.2,21.2,21.15,21.17,2231415.0,21.2,21.2,21.15,21.17,2231415.0
2017-11-29 09:30:00,21.15,21.2,20.98,21.01,3879885.0,21.15,21.2,20.98,21.01,3879885.0
2017-11-29 09:40:00,21.01,21.07,20.95,20.98,2494590.0,21.01,21.07,20.95,20.98,2494590.0
2017-11-29 09:50:00,20.98,20.98,20.81,20.81,4260780.0,20.98,20.98,20.81,20.81,4260780.0
2017-11-29 10:00:00,20.82,20.83,20.66,20.83,5783940.0,20.82,20.83,20.66,20.83,5783940.0
2017-11-29 10:10:00,20.83,20.86,20.63,20.65,3650850.0,20.83,20.86,20.63,20.65,3650850.0
2017-11-29 10:20:00,20.64,20.67,20.5,20.57,6096675.0,20.64,20.67,20.5,20.57,6096675.0
2017-11-29 10:30:00,20.58,20.66,20.51,20.63,4132320.0,20.58,20.66,20.51,20.63,4132320.0
2017-11-29 10:40:00,20.63,20.72,20.53,20.56,2652900.0,20.63,20.72,20.53,20.56,2652900.0
2017-11-29 10:50:00,20.56,20.58,20.41,20.45,4142520.0,20.56,20.58,20.41,20.45,4142520.0
2017-11-29 11:00:00,20.46,20.47,20.33,20.4,4161000.0,20.46,20.47,20.33,20.4,4161000.0
2017-11-29 11:10:00,20.4,20.53,20.36,20.49,2729940.0,20.4,20.53,20.36,20.49,2729940.0
2017-11-29 11:20:00,20.49,20.5,20.29,20.32,3275580.0,20.49,20.5,20.29,20.32,3275580.0
2017-11-29 11:30:00,20.32,20.37,20.24,20.32,3630480.0,20.32,20.37,20.24,20.32,3630480.0
2017-11-29 11:40:00,20.32,20.32,20.2,20.21,3087900.0,20.32,20.32,20.2,20.21,3087900.0
2017-11-29 11:50:00,20.2,20.25,20.08,20.1,4540695.0,20.2,20.25,20.08,20.1,4540695.0
2017-11-29 12:00:00,20.11,20.25,20.09,20.25,4767300.0,20.11,20.25,20.09,20.25,4767300.0
2017-11-29 12:10:00,20.23,20.35,20.23,20.35,2557965.0,20.23,20.35,20.23,20.35,2557965.0
2017-11-29 12:20:00,20.35,20.4,20.29,20.35,2066940.0,20.35,20.4,20.29,20.35,2066940.0
2017-11-29 12:30:00,20.36,20.5,20.33,20.49,2266740.0,20.36,20.5,20.33,20.49,2266740.0
2017-11-29 12:40:00,20.49,20.49,20.4,20.47,1814580.0,20.49,20.49,20.4,20.47,1814580.0
2017-11-29 12:50:00,20.47,20.49,20.38,20.42,1756380.0,20.47,20.49,20.38,20.42,1756380.0
2017-11-29 13:00:00,20.42,20.51,20.41,20.45,1514070.0,20.42,20.51,20.41,20.45,1514070.0
2017-11-29 13:10:00,20.45,20.54,20.45,20.53,1399935.0,20.45,20.54,20.45,20.53,1399935.0
2017-11-29 13:20:00,20.53,20.6,20.53,20.56,1967640.0,20.53,20.6,20.53,20.56,1967640.0
2017-11-29 13:30:00,20.57,20.58,20.5,20.5,1216470.0,20.57,20.58,20.5,20.5,1216470.0
2017-11-29 13:40:00,20.51,20.52,20.46,20.51,1792440.0,20.51,20.52,20.46,20.51,1792440.0
2017-11-29 13:50:00,20.51,20.53,20.47,20.51,1673700.0,20.51,20.53,20.47,20.51,1673700.0
2017-11-29 14:00:00,20.51,20.55,20.5,20.52,1013760.0,20.51,20.55,20.5,20.52,1013760.0
2017-11-29 14:10:00,20.52,20.54,20.49,20.51,984630.0,20.52,20.54,20.49,20.51,984630.0
2017-11-29 14:20:00,20.51,20.53,20.45,20.49,1423425.0,20.51,20.53,20.45,20.49,1423425.0
2017-11-29 14:30:00,20.49,20.5,20.46,20.48,1082205.0,20.49,20.5,20.46,20.48,1082205.0
2017-11-29 14:40:00,20.49,20.53,20.45,20.48,956295.0,20.49,20.53,20.45,20.48,956295.0
2017-11-29 14:50:00,20.48,20.52,20.46,20.47,736905.0,20.48,20.52,20.46,20.47,736905.0
2017-11-29 15:00:00,20.47,20.5,20.47,20.48,607110.0,20.47,20.5,20.47,20.48,607110.0
2017-11-29 15:10:00,20.48,20.5,20.47,20.49,1162935.0,20.48,20.5,20.47,20.49,1162935.0
2017-11-29 15:20:00,20.5,20.53,20.49,20.5,1139760.0,20.5,20.53,20.49,20.5,1139760.0
2017-11-29 15:30:00,20.5,20.55,20.48,20.5,2157735.0,20.5,20.55,20.48,20.5,2157735.0
2017-11-29 15:40:00,20.49,20.51,20.48,20.51,1683495.0,20.49,20.51,20.48,20.51,1683495.0
2017-11-29 15:50:00,20.5,20.55,20.47,20.5,3667110.0,20.5,20.55,20.47,20.5,3667110.0
2017-11-30 09:30:00,20.57,20.6,20.33,20.41,4650990.0,20.57,20.6,20.33,20.41,4650990.0
2017-11-30 09:40:00,20.4,20.47,20.31,20.43,2436645.0,20.4,20.47,20.31,20.43,2436645.0
2017-11-30 09:50:00,20.42,20.46,20.3,20.39,2902455.0,20.42,20.46,20.3,20.39,2902455.0
2017-11-30 10:00:00,20.38,20.58,20.38,20.54,2600085.0,20.38,20.58,20.38,20.54,2600085.0
2017-11-30 10:10:00,20.54,20.65,20.49,20.63,2431755.0,20.54,20.65,20.49,20.63,2431755.0
2017-11-30 10:20:00,20.63,20.71,20.62,20.68,3017925.0,20.63,20.71,20.62,20.68,3017925.0
2017-11-30 10:30:00,20.68,20.71,20.63,20.64,1681365.0,20.68,20.71,20.63,20.64,1681365.0
2017-11-30 10:40:00,20.64,20.67,20.59,20.64,1326315.0,20.64,20.67,20.59,20.64,1326315.0
2017-11-30 10:50:00,20.64,20.64,20.54,20.59,1510455.0,20.64,20.64,20.54,20.59,1510455.0
2017-11-30 11:00:00,20.59,20.65,20.57,20.57,932280.0,20.59,20.65,20.57,20.57,932280.0
2017-11-30 11:10:00,20.57,20.61,20.48,20.59,1489755.0,20.57,20.61,20.48,20.59,1489755.0
2017-11-30 11:20:00,20.6,20.61,20.54,20.55,972660.0,20.6,20.61,20.54,20.55,972660.0
2017-11-30 11:30:00,20.54,20.56,20.49,20.52,1142640.0,20.54,20.56,20.49,20.52,1142640.0
2017-11-30 11:40:00,20.53,20.55,20.43,20.48,1287645.0,20.53,20.55,20.43,20.48,1287645.0
2017-11-30 11:50:00,20.48,20.52,20.47,20.5,1008885.0,20.48,20.52,20.47,20.5,1008885.0
2017-11-30 12:00:00,20.51,20.51,20.45,20.47,932100.0,20.51,20.51,20.45,20.47,932100.0
2017-11-30 12:10:00,20.47,20.5,20.45,20.46,790065.0,20.47,20.5,20.45,20.46,790065.0
2017-11-30 12:20:00,20.45,20.52,20.45,20.52,708645.0,20.45,20.52,20.45,20.52,708645.0
2017-11-30 12:30:00,20.5,20.54,20.49,20.52,895245.0,20.5,20.54,20.49,20.52,895245.0
2017-11-30 12:40:00,20.53,20.53,20.48,20.48,379995.0,20.53,20.53,20.48,20.48,379995.0
2017-11-30 12:50:00,20.49,20.49,20.44,20.49,1124850.0,20.49,20.49,20.44,20.49,1124850.0
2017-11-30 13:00:00,20.49,20.51,20.46,20.48,655440.0,20.49,20.51,20.46,20.48,655440.0
2017-11-30 13:10:00,20.48,20.49,20.44,20.46,981390.0,20.48,20.49,20.44,20.46,981390.0
2017-11-30 13:20:00,20.46,20.48,20.45,20.47,700260.0,20.46,20.48,20.45,20.47,700260.0
2017-11-30 13:30:00,20.47,20.51,20.45,20.47,980115.0,20.47,20.51,20.45,20.47,980115.0
2017-11-30 13:40:00,20.48,20.5,20.44,20.49,473670.0,20.48,20.5,20.44,20.49,473670.0
2017-11-30 13:50:00,20.5,20.52,20.47,20.51,383700.0,20.5,20.52,20.47,20.51,383700.0
2017-11-30 14:00:00,20.52,20.56,20.51,20.55,766575.0,20.52,20.56,20.51,20.55,766575.0
2017-11-30 14:10:00,20.55,20.56,20.53,20.55,599460.0,20.55,20.56,20.53,20.55,599460.0
2017-11-30 14:20:00,20.54,20.57,20.54,20.55,763875.0,20.54,20.57,20.54,20.55,763875.0
2017-11-30 14:30:00,20.55,20.6,20.55,20.58,465945.0,20.55,20.6,20.55,20.58,465945.0
2017-11-30 14:40:00,20.58,20.6,20.56,20.59,346650.0,20.58,20.6,20.56,20.59,346650.0
2017-11-30 14:50:00,20.58,20.59,20.55,20.56,485850.0,20.58,20.59,20.55,20.56,485850.0
2017-11-30 15:00:00,20.56,20.57,20.52,20.52,691575.0,20.56,20.57,20.52,20.52,691575.0
2017-11-30 15:10:00,20.51,20.57,20.51,20.54,649545.0,20.51,20.57,20.51,20.54,649545.0
2017-11-30 15:20:00,20.54,20.58,20.54,20.57,669945.0,20.54,20.58,20.54,20.57,669945.0
2017-11-30 15:30:00,20.57,20.57,20.54,20.56,808860.0,20.57,20.57,20.54,20.56,808860.0
2017-11-30 15:40:00,20.57,20.65,20.55,20.65,2653395.0,20.57,20.65,20.55,20.65,2653395.0
2017-11-30 15:50:00,20.65,20.65,20.54,20.6,3689670.0,20.65,20.65,20.54,20.6,3689670.0
2017-12-01 09:30:00,20.36,20.51,20.34,20.4,3275865.0,20.36,20.51,20.34,20.4,3275865.0
2017-12-01 09:40:00,20.4,20.45,20.34,20.44,2783655.0,20.4,20.45,20.34,20.44,2783655.0
2017-12-01 09:50:00,20.45,20.47,20.39,20.44,2432010.0,20.45,20.47,20.39,20.44,2432010.0
2017-12-01 10:00:00,20.43,20.49,20.42,20.43,2205705.0,20.43,20.49,20.42,20.43,2205705.0
2017-12-01 10:10:00,20.43,20.65,20.41,20.6,2419140.0,20.43,20.65,20.41,20.6,2419140.0
2017-12-01 10:20:00,20.59,20.63,20.55,20.59,1575855.0,20.59,20.63,20.55,20.59,1575855.0
2017-12-01 10:30:00,20.59,20.69,20.57,20.63,2508405.0,20.59,20.69,20.57,20.63,2508405.0
2017-12-01 10:40:00,20.63,20.67,20.55,20.59,2073060.0,20.63,20.67,20.55,20.59,2073060.0
2017-12-01 10:50:00,20.59,20.63,20.57,20.6,1036320.0,20.59,20.63,20.57,20.6,1036320.0
2017-12-01 11:00:00,20.6,20.6,20.47,20.48,1152855.0,20.6,20.6,20.47,20.48,1152855.0
2017-12-01 11:10:00,20.51,20.52,20.41,20.49,1965915.0,20.51,20.52,20.41,20.49,1965915.0
2017-12-01 11:20:00,20.5,20.5,20.4,20.42,2410740.0,20.5,20.5,20.4,20.42,2410740.0
2017-12-01 11:30:00,20.41,20.51,20.36,20.5,3025875.0,20.41,20.51,20.36,20.5,3025875.0
2017-12-01 11:40:00,20.5,20.52,20.42,20.45,1323360.0,20.5,20.52,20.42,20.45,1323360.0
2017-12-01 11:50:00,20.43,20.51,20.41,20.48,1301370.0,20.43,20.51,20.41,20.48,1301370.0
2017-12-01 12:00:00,20.51,20.53,20.45,20.5,1132215.0,20.51,20.53,20.45,20.5,1132215.0
2017-12-01 12:10:00,20.5,20.51,20.43,20.45,1048650.0,20.5,20.51,20.43,20.45,1048650.0
2017-12-01 12:20:00,20.46,20.47,20.41,20.45,707370.0,20.46,20.47,20.41,20.45,707370.0
2017-12-01 12:30:00,20.43,20.46,20.42,20.43,1112505.0,20.43,20.46,20.42,20.43,1112505.0
2017-12-01 12:40:00,20.43,20.53,20.42,20.51,866895.0,20.43,20.53,20.42,20.51,866895.0
2017-12-01 12:50:00,20.51,20.53,20.47,20.52,563295.0,20.51,20.53,20.47,20.52,563295.0
2017-12-01 13:00:00,20.52,20.53,20.45,20.45,453135.0,20.52,20.53,20.45,20.45,453135.0
2017-12-01 13:10:00,20.46,20.52,20.46,20.48,377610.0,20.46,20.52,20.46,20.48,377610.0
2017-12-01 13:20:00,20.49,20.49,20.45,20.46,501960.0,20.49,20.49,20.45,20.46,501960.0
2017-12-01 13:30:00,20.47,20.5,20.43,20.49,728430.0,20.47,20.5,20.43,20.49,728430.0
2017-12-01 13:40:00,20.48,20.5,20.43,20.45,486750.0,20.48,20.5,20.43,20.45,486750.0
2017-12-01 13:50:00,20.44,20.47,20.43,20.45,429495.0,20.44,20.47,20.43,20.45,429495.0
2017-12-01 14:00:00,20.45,20.47,20.43,20.45,304530.0,20.45,20.47,20.43,20.45,304530.0
2017-12-01 14:10:00,20.46,20.47,20.45,20.47,275640.0,20.46,20.47,20.45,20.47,275640.0
2017-12-01 14:20:00,20.47,20.47,20.43,20.44,550305.0,20.47,20.47,20.43,20.44,550305.0
2017-12-01 14:30:00,20.45,20.46,20.43,20.46,429660.0,20.45,20.46,20.43,20.46,429660.0
2017-12-01 14:40:00,20.45,20.46,20.42,20.44,395445.0,20.45,20.46,20.42,20.44,395445.0
2017-12-01 14:50:00,20.44,20.46,20.43,20.45,329970.0,20.44,20.46,20.43,20.45,329970.0
2017-12-01 15:00:00,20.45,20.5,20.43,20.49,768495.0,20.45,20.5,20.43,20.49,768495.0
2017-12-01 15:10:00,20.49,20.53,20.47,20.53,884520.0,20.49,20.53,20.47,20.53,884520.0
2017-12-01 15:20:00,20.53,20.56,20.48,20.49,1838580.0,20.53,20.56,20.48,20.49,1838580.0
2017-12-01 15:30:00,20.48,20.5,20.43,20.45,1262955.0,20.48,20.5,20.43,20.45,1262955.0
2017-12-01 15:40:00,20.45,20.48,20.43,20.44,1826205.0,20.45,20.48,20.43,20.44,1826205.0
2017-12-01 15:50:00,20.44,20.46,20.43,20.44,2467020.0,20.44,20.46,20.43,20.44,2467020.0
2017-12-04 09:30:00,20.43,20.51,20.31,20.35,6693690.0,20.43,20.51,20.31,20.35,6693690.0
2017-12-04 09:40:00,20.36,20.43,20.34,20.37,3404040.0,20.36,20.43,20.34,20.37,3404040.0
2017-12-04 09:50:00,20.39,20.55,20.38,20.45,4117080.0,20.39,20.55,20.38,20.45,4117080.0
2017-12-04 10:00:00,20.46,20.46,20.29,20.32,4623810.0,20.46,20.46,20.29,20.32,4623810.0
2017-12-04 10:10:00,20.32,20.33,20.24,20.31,3662610.0,20.32,20.33,20.24,20.31,3662610.0
2017-12-04 10:20:00,20.3,20.36,20.12,20.13,3848865.0,20.3,20.36,20.12,20.13,3848865.0
2017-12-04 10:30:00,20.13,20.19,20.04,20.16,4563750.0,20.13,20.19,20.04,20.16,4563750.0
2017-12-04 10:40:00,20.16,20.23,20.13,20.17,2514480.0,20.16,20.23,20.13,20.17,2514480.0
2017-12-04 10:50:00,20.18,20.19,20.1,20.16,2977680.0,20.18,20.19,20.1,20.16,2977680.0
2017-12-04 11:00:00,20.16,20.31,20.15,20.28,2721360.0,20.16,20.31,20.15,20.28,2721360.0
2017-12-04 11:10:00,20.27,20.36,20.23,20.33,1617885.0,20.27,20.36,20.23,20.33,1617885.0
2017-12-04 11:20:00,20.33,20.37,20.28,20.3,1255380.0,20.33,20.37,20.28,20.3,1255380.0
2017-12-04 11:30:00,20.29,20.31,20.25,20.31,1049970.0,20.29,20.31,20.25,20.31,1049970.0
2017-12-04 11:40:00,20.3,20.3,20.23,20.24,809910.0,20.3,20.3,20.23,20.24,809910.0
2017-12-04 11:50:00,20.25,20.3,20.22,20.26,890100.0,20.25,20.3,20.22,20.26,890100.0
2017-12-04 12:00:00,20.27,20.29,20.25,20.26,507795.0,20.27,20.29,20.25,20.26,507795.0
2017-12-04 12:10:00,20.28,20.3,20.25,20.26,783855.0,20.28,20.3,20.25,20.26,783855.0
2017-12-04 12:20:00,20.25,20.26,20.2,20.23,1178595.0,20.25,20.26,20.2,20.23,1178595.0
2017-12-04 12:30:00,20.23,20.29,20.21,20.28,934875.0,20.23,20.29,20.21,20.28,934875.0
2017-12-04 12:40:00,20.28,20.3,20.27,20.28,598545.0,20.28,20.3,20.27,20.28,598545.0
2017-12-04 12:50:00,20.29,20.32,20.28,20.31,698595.0,20.29,20.32,20.28,20.31,698595.0
2017-12-04 13:00:00,20.31,20.37,20.31,20.36,1167465.0,20.31,20.37,20.31,20.36,1167465.0
2017-12-04 13:10:00,20.36,20.37,20.33,20.33,1009005.0,20.36,20.37,20.33,20.33,1009005.0
2017-12-04 13:20:00,20.33,20.35,20.32,20.33,332970.0,20.33,20.35,20.32,20.33,332970.0
2017-12-04 13:30:00,20.33,20.46,20.33,20.42,960810.0,20.33,20.46,20.33,20.42,960810.0
2017-12-04 13:40:00,20.42,20.51,20.4,20.49,1813890.0,20.42,20.51,20.4,20.49,1813890.0
2017-12-04 13:50:00,20.5,20.53,20.46,20.51,1363275.0,20.5,20.53,20.46,20.51,1363275.0
2017-12-04 14:00:00,20.51,20.53,20.47,20.47,1355730.0,20.51,20.53,20.47,20.47,1355730.0
2017-12-04 14:10:00,20.48,20.49,20.45,20.45,895575.0,20.48,20.49,20.45,20.45,895575.0
2017-12-04 14:20:00,20.45,20.46,20.41,20.45,867060.0,20.45,20.46,20.41,20.45,867060.0
2017-12-04 14:30:00,20.45,20.45,20.38,20.42,1114830.0,20.45,20.45,20.38,20.42,1114830.0
2017-12-04 14:40:00,20.42,20.46,20.4,20.43,1230420.0,20.42,20.46,20.4,20.43,1230420.0
2017-12-04 14:50:00,20.44,20.49,20.43,20.45,1249425.0,20.44,20.49,20.43,20.45,1249425.0
2017-12-04 15:00:00,20.46,20.46,20.42,20.45,990645.0,20.46,20.46,20.42,20.45,990645.0
2017-12-04 15:10:00,20.45,20.46,20.44,20.44,537690.0,20.45,20.46,20.44,20.44,537690.0
2017-12-04 15:20:00,20.43,20.47,20.43,20.45,850350.0,20.43,20.47,20.43,20.45,850350.0
2017-12-04 15:30:00,20.45,20.46,20.38,20.38,1518150.0,20.45,20.46,20.38,20.38,1518150.0
2017-12-04 15:40:00,20.38,20.39,20.3,20.31,2197125.0,20.38,20.39,20.3,20.31,2197125.0
2017-12-04 15:50:00,20.31,20.37,20.3,20.35,3084345.0,20.31,20.37,20.3,20.35,3084345.0
2017-12-05 09:30:00,20.13,20.31,20.07,20.27,7096995.0,20.13,20.31,20.07,20.27,7096995.0
2017-12-05 09:40:00,20.28,20.33,20.23,20.28,3015855.0,20.28,20.33,20.23,20.28,3015855.0
2017-12-05 09:50:00,20.29,20.44,20.23,20.39,3185430.0,20.29,20.44,20.23,20.39,3185430.0
2017-12-05 10:00:00,20.37,20.53,20.36,20.45,3101145.0,20.37,20.53,20.36,20.45,3101145.0
2017-12-05 10:10:00,20.47,20.5,20.42,20.47,1715805.0,20.47,20.5,20.42,20.47,1715805.0
2017-12-05 10:20:00,20.46,20.46,20.37,20.38,1289340.0,20.46,20.46,20.37,20.38,1289340.0
2017-12-05 10:30:00,20.38,20.43,20.37,20.4,526815.0,20.38,20.43,20.37,20.4,526815.0
2017-12-05 10:40:00,20.4,20.46,20.39,20.45,899805.0,20.4,20.46,20.39,20.45,899805.0
2017-12-05 10:50:00,20.45,20.51,20.41,20.51,1260000.0,20.45,20.51,20.41,20.51,1260000.0
2017-12-05 11:00:00,20.51,20.53,20.41,20.44,2265810.0,20.51,20.53,20.41,20.44,2265810.0
2017-12-05 11:10:00,20.44,20.49,20.44,20.46,754620.0,20.44,20.49,20.44,20.46,754620.0
2017-12-05 11:20:00,20.46,20.48,20.42,20.45,786315.0,20.46,20.48,20.42,20.45,786315.0
2017-12-05 11:30:00,20.45,20.46,20.36,20.37,956700.0,20.45,20.46,20.36,20.37,956700.0
2017-12-05 11:40:00,20.36,20.41,20.35,20.41,777330.0,20.36,20.41,20.35,20.41,777330.0
2017-12-05 11:50:00,20.41,20.41,20.31,20.33,863490.0,20.41,20.41,20.31,20.33,863490.0
2017-12-05 12:00:00,20.33,20.34,20.28,20.32,768105.0,20.33,20.34,20.28,20.32,768105.0
2017-12-05 12:10:00,20.32,20.36,20.29,20.34,559905.0,20.32,20.36,20.29,20.34,559905.0
2017-12-05 12:20:00,20.33,20.37,20.31,20.35,370170.0,20.33,20.37,20.31,20.35,370170.0
2017-12-05 12:30:00,20.35,20.42,20.34,20.41,704220.0,20.35,20.42,20.34,20.41,704220.0
2017-12-05 12:40:00,20.41,20.45,20.39,20.4,1003080.0,20.41,20.45,20.39,20.4,1003080.0
2017-12-05 12:50:00,20.41,20.43,20.35,20.37,597630.0,20.41,20.43,20.35,20.37,597630.0
2017-12-05 13:00:00,20.37,20.39,20.35,20.36,412965.0,20.37,20.39,20.35,20.36,412965.0
2017-12-05 13:10:00,20.37,20.38,20.32,20.37,581940.0,20.37,20.38,20.32,20.37,581940.0
2017-12-05 13:20:00,20.38,20.41,20.36,20.39,597990.0,20.38,20.41,20.36,20.39,597990.0
2017-12-05 13:30:00,20.38,20.39,20.35,20.36,327600.0,20.38,20.39,20.35,20.36,327600.0
2017-12-05 13:40:00,20.36,20.4,20.35,20.39,333465.0,20.36,20.4,20.35,20.39,333465.0
2017-12-05 13:50:00,20.39,20.41,20.36,20.39,439545.0,20.39,20.41,20.36,20.39,439545.0
2017-12-05 14:00:00,20.39,20.41,20.37,20.4,187635.0,20.39,20.41,20.37,20.4,187635.0
2017-12-05 14:10:00,20.4,20.43,20.38,20.4,448515.0,20.4,20.43,20.38,20.4,448515.0
2017-12-05 14:20:00,20.4,20.4,20.34,20.35,908910.0,20.4,20.4,20.34,20.35,908910.0
2017-12-05 14:30:00,20.35,20.35,20.3,20.3,999735.0,20.35,20.35,20.3,20.3,999735.0
2017-12-05 14:40:00,20.3,20.34,20.26,20.28,857190.0,20.3,20.34,20.26,20.28,857190.0
2017-12-05 14:50:00,20.27,20.3,20.24,20.29,1472985.0,20.27,20.3,20.24,20.29,1472985.0
2017-12-05 15:00:00,20.29,20.32,20.27,20.28,673515.0,20.29,20.32,20.27,20.28,673515.0
2017-12-05 15:10:00,20.27,20.3,20.25,20.28,806580.0,20.27,20.3,20.25,20.28,806580.0
2017-12-05 15:20:00,20.28,20.3,20.26,20.26,538230.0,20.28,20.3,20.26,20.26,538230.0
2017-12-05 15:30:00,20.26,20.28,20.25,20.26,1020825.0,20.26,20.28,20.25,20.26,1020825.0
2017-12-05 15:40:00,20.26,20.28,20.2,20.23,2436240.0,20.26,20.28,20.2,20.23,2436240.0
2017-12-05 15:50:00,20.22,20.26,20.19,20.25,2847915.0,20.22,20.26,20.19,20.25,2847915.0
2017-12-06 09:30:00,20.01,20.33,20.0,20.32,7138020.0,20.01,20.33,20.0,20.32,7138020.0
2017-12-06 09:40:00,20.31,20.4,20.17,20.24,3050760.0,20.31,20.4,20.17,20.24,3050760.0
2017-12-06 09:50:00,20.24,20.3,20.18,20.26,2145765.0,20.24,20.3,20.18,20.26,2145765.0
2017-12-06 10:00:00,20.24,20.3,20.23,20.25,1475280.0,20.24,20.3,20.23,20.25,1475280.0
2017-12-06 10:10:00,20.26,20.26,20.21,20.25,1160595.0,20.26,20.26,20.21,20.25,1160595.0
2017-12-06 10:20:00,20.25,20.29,20.23,20.27,1016190.0,20.25,20.29,20.23,20.27,1016190.0
2017-12-06 10:30:00,20.28,20.28,20.19,20.19,2558625.0,20.28,20.28,20.19,20.19,2558625.0
2017-12-06 10:40:00,20.2,20.29,20.19,20.29,1480320.0,20.2,20.29,20.19,20.29,1480320.0
2017-12-06 10:50:00,20.29,20.32,20.25,20.32,1572435.0,20.29,20.32,20.25,20.32,1572435.0
2017-12-06 11:00:00,20.32,20.32,20.27,20.3,862500.0,20.32,20.32,20.27,20.3,862500.0
2017-12-06 11:10:00,20.3,20.34,20.29,20.31,860760.0,20.3,20.34,20.29,20.31,860760.0
2017-12-06 11:20:00,20.31,20.42,20.31,20.4,2371545.0,20.31,20.42,20.31,20.4,2371545.0
2017-12-06 11:30:00,20.4,20.53,20.39,20.49,3875655.0,20.4,20.53,20.39,20.49,3875655.0
2017-12-06 11:40:00,20.5,20.63,20.5,20.58,3789990.0,20.5,20.63,20.5,20.58,3789990.0
2017-12-06 11:50:00,20.58,20.59,20.48,20.53,2070870.0,20.58,20.59,20.48,20.53,2070870.0
2017-12-06 12:00:00,20.53,20.56,20.5,20.54,1122720.0,20.53,20.56,20.5,20.54,1122720.0
2017-12-06 12:10:00,20.54,20.6,20.52,20.52,1210065.0,20.54,20.6,20.52,20.52,1210065.0
2017-12-06 12:20:00,20.52,20.53,20.48,20.49,989445.0,20.52,20.53,20.48,20.49,989445.0
2017-12-06 12:30:00,20.49,20.53,20.46,20.52,892650.0,20.49,20.53,20.46,20.52,892650.0
2017-12-06 12:40:00,20.51,20.54,20.49,20.53,901275.0,20.51,20.54,20.49,20.53,901275.0
2017-12-06 12:50:00,20.53,20.54,20.49,20.51,434370.0,20.53,20.54,20.49,20.51,434370.0
2017-12-06 13:00:00,20.51,20.51,20.46,20.48,717045.0,20.51,20.51,20.46,20.48,717045.0
2017-12-06 13:10:00,20.48,20.52,20.46,20.51,664665.0,20.48,20.52,20.46,20.51,664665.0
2017-12-06 13:20:00,20.51,20.61,20.51,20.6,1499925.0,20.51,20.61,20.51,20.6,1499925.0
2017-12-06 13:30:00,20.6,20.66,20.59,20.65,2513700.0,20.6,20.66,20.59,20.65,2513700.0
2017-12-06 13:40:00,20.65,20.75,20.64,20.71,3672120.0,20.65,20.75,20.64,20.71,3672120.0
2017-12-06 13:50:00,20.71,20.77,20.69,20.73,2043885.0,20.71,20.77,20.69,20.73,2043885.0
2017-12-06 14:00:00,20.72,20.83,20.72,20.79,3106380.0,20.72,20.83,20.72,20.79,3106380.0
2017-12-06 14:10:00,20.79,20.82,20.75,20.81,1805295.0,20.79,20.82,20.75,20.81,1805295.0
2017-12-06 14:20:00,20.8,20.83,20.77,20.81,1168725.0,20.8,20.83,20.77,20.81,1168725.0
2017-12-06 14:30:00,20.82,20.86,20.8,20.83,1719300.0,20.82,20.86,20.8,20.83,1719300.0
2017-12-06 14:40:00,20.83,20.87,20.79,20.82,1884360.0,20.83,20.87,20.79,20.82,1884360.0
2017-12-06 14:50:00,20.82,20.83,20.78,20.8,1426320.0,20.82,20.83,20.78,20.8,1426320.0
2017-12-06 15:00:00,20.8,20.8,20.75,20.78,848760.0,20.8,20.8,20.75,20.78,848760.0
2017-12-06 15:10:00,20.79,20.82,20.77,20.8,1225845.0,20.79,20.82,20.77,20.8,1225845.0
2017-12-06 15:20:00,20.8,20.86,20.78,20.83,1524840.0,20.8,20.86,20.78,20.83,1524840.0
2017-12-06 15:30:00,20.84,20.87,20.81,20.84,2009970.0,20.84,20.87,20.81,20.84,2009970.0
2017-12-06 15:40:00,20.85,20.88,20.82,20.85,2709315.0,20.85,20.88,20.82,20.85,2709315.0
2017-12-06 15:50:00,20.85,20.89,20.81,20.88,4514205.0,20.85,20.89,20.81,20.88,4514205.0
2017-12-07 09:30:00,20.8,21.0,20.75,20.97,5359020.0,20.8,21.0,20.75,20.97,5359020.0
2017-12-07 09:40:00,20.96,21.02,20.83,20.98,2945130.0,20.96,21.02,20.83,20.98,2945130.0
2017-12-07 09:50:00,20.99,21.05,20.91,21.05,2669055.0,20.99,21.05,20.91,21.05,2669055.0
2017-12-07 10:00:00,21.04,21.1,20.94,21.05,2484645.0,21.04,21.1,20.94,21.05,2484645.0
2017-12-07 10:10:00,21.04,21.2,21.01,21.17,3273555.0,21.04,21.2,21.01,21.17,3273555.0
2017-12-07 10:20:00,21.17,21.24,21.12,21.16,3268110.0,21.17,21.24,21.12,21.16,3268110.0
2017-12-07 10:30:00,21.14,21.16,21.1,21.15,2162895.0,21.14,21.16,21.1,21.15,2162895.0
2017-12-07 10:40:00,21.15,21.15,21.04,21.08,1783095.0,21.15,21.15,21.04,21.08,1783095.0
2017-12-07 10:50:00,21.08,21.08,21.01,21.06,1552320.0,21.08,21.08,21.01,21.06,1552320.0
2017-12-07 11:00:00,21.06,21.09,20.96,21.02,1301190.0,21.06,21.09,20.96,21.02,1301190.0
2017-12-07 11:10:00,21.03,21.05,20.97,21.03,845025.0,21.03,21.05,20.97,21.03,845025.0
2017-12-07 11:20:00,21.03,21.09,21.01,21.08,832830.0,21.03,21.09,21.01,21.08,832830.0
2017-12-07 11:30:00,21.08,21.11,21.01,21.09,1085310.0,21.08,21.11,21.01,21.09,1085310.0
2017-12-07 11:40:00,21.09,21.13,21.08,21.11,829005.0,21.09,21.13,21.08,21.11,829005.0
2017-12-07 11:50:00,21.11,21.15,21.1,21.11,640110.0,21.11,21.15,21.1,21.11,640110.0
2017-12-07 12:00:00,21.12,21.12,21.02,21.05,678510.0,21.12,21.12,21.02,21.05,678510.0
2017-12-07 12:10:00,21.05,21.07,21.02,21.04,533370.0,21.05,21.07,21.02,21.04,533370.0
2017-12-07 12:20:00,21.04,21.08,21.03,21.04,664935.0,21.04,21.08,21.03,21.04,664935.0
2017-12-07 12:30:00,21.04,21.09,21.04,21.06,499410.0,21.04,21.09,21.04,21.06,499410.0
2017-12-07 12:40:00,21.06,21.07,21.02,21.04,396600.0,21.06,21.07,21.02,21.04,396600.0
2017-12-07 12:50:00,21.03,21.06,20.98,21.01,841455.0,21.03,21.06,20.98,21.01,841455.0
2017-12-07 13:00:00,21.0,21.02,20.92,20.92,1043595.0,21.0,21.02,20.92,20.92,1043595.0
2017-12-07 13:10:00,20.93,20.96,20.86,20.9,1845345.0,20.93,20.96,20.86,20.9,1845345.0
2017-12-07 13:20:00,20.9,20.95,20.86,20.93,716295.0,20.9,20.95,20.86,20.93,716295.0
2017-12-07 13:30:00,20.93,20.95,20.88,20.94,709725.0,20.93,20.95,20.88,20.94,709725.0
2017-12-07 13:40:00,20.94,20.95,20.87,20.89,764070.0,20.94,20.95,20.87,20.89,764070.0
2017-12-07 13:50:00,20.89,20.91,20.86,20.88,526905.0,20.89,20.91,20.86,20.88,526905.0
2017-12-07 14:00:00,20.89,20.9,20.81,20.84,814485.0,20.89,20.9,20.81,20.84,814485.0
2017-12-07 14:10:00,20.84,20.88,20.82,20.86,1325760.0,20.84,20.88,20.82,20.86,1325760.0
2017-12-07 14:20:00,20.86,20.86,20.79,20.82,1013220.0,20.86,20.86,20.79,20.82,1013220.0
2017-12-07 14:30:00,20.81,20.83,20.77,20.82,1062675.0,20.81,20.83,20.77,20.82,1062675.0
2017-12-07 14:40:00,20.82,20.86,20.79,20.86,1052355.0,20.82,20.86,20.79,20.86,1052355.0
2017-12-07 14:50:00,20.86,20.89,20.84,20.85,800010.0,20.86,20.89,20.84,20.85,800010.0
2017-12-07 15:00:00,20.85,20.86,20.79,20.81,685755.0,20.85,20.86,20.79,20.81,685755.0
2017-12-07 15:10:00,20.81,20.85,20.81,20.82,579135.0,20.81,20.85,20.81,20.82,579135.0
2017-12-07 15:20:00,20.81,20.84,20.77,20.78,1119135.0,20.81,20.84,20.77,20.78,1119135.0
2017-12-07 15:30:00,20.78,20.81,20.76,20.76,1031730.0,20.78,20.81,20.76,20.76,1031730.0
2017-12-07 15:40:00,20.77,20.79,20.75,20.78,1337055.0,20.77,20.79,20.75,20.78,1337055.0
2017-12-07 15:50:00,20.76,20.79,20.74,20.75,3125820.0,20.76,20.79,20.74,20.75,3125820.0
2017-12-08 09:30:00,20.97,21.12,20.92,20.98,4387590.0,20.97,21.12,20.92,20.98,4387590.0
2017-12-08 09:40:00,20.99,21.07,20.97,21.07,2495175.0,20.99,21.07,20.97,21.07,2495175.0
2017-12-08 09:50:00,21.06,21.08,21.02,21.04,1423515.0,21.06,21.08,21.02,21.04,1423515.0
2017-12-08 10:00:00,21.03,21.06,20.98,21.01,1087860.0,21.03,21.06,20.98,21.01,1087860.0
2017-12-08 10:10:00,21.01,21.03,20.94,20.97,1449180.0,21.01,21.03,20.94,20.97,1449180.0
2017-12-08 10:20:00,20.97,20.99,20.93,20.99,995625.0,20.97,20.99,20.93,20.99,995625.0
2017-12-08 10:30:00,20.99,21.08,20.98,21.06,2127750.0,20.99,21.08,20.98,21.06,2127750.0
2017-12-08 10:40:00,21.05,21.13,21.05,21.1,1913865.0,21.05,21.13,21.05,21.1,1913865.0
2017-12-08 10:50:00,21.1,21.1,21.04,21.07,843120.0,21.1,21.1,21.04,21.07,843120.0
2017-12-08 11:00:00,21.07,21.09,21.02,21.07,799305.0,21.07,21.09,21.02,21.07,799305.0
2017-12-08 11:10:00,21.07,21.07,21.02,21.03,600870.0,21.07,21.07,21.02,21.03,600870.0
2017-12-08 11:20:00,21.04,21.04,20.96,20.96,876225.0,21.04,21.04,20.96,20.96,876225.0
2017-12-08 11:30:00,20.96,21.0,20.92,20.98,1079550.0,20.96,21.0,20.92,20.98,1079550.0
2017-12-08 11:40:00,20.97,20.99,20.94,20.97,577335.0,20.97,20.99,20.94,20.97,577335.0
2017-12-08 11:50:00,20.97,20.98,20.94,20.97,653115.0,20.97,20.98,20.94,20.97,653115.0
2017-12-08 12:00:00,20.97,21.02,20.96,21.01,684810.0,20.97,21.02,20.96,21.01,684810.0
2017-12-08 12:10:00,21.01,21.02,20.97,20.98,503745.0,21.01,21.02,20.97,20.98,503745.0
2017-12-08 12:20:00,20.99,21.01,20.96,20.96,279360.0,20.99,21.01,20.96,20.96,279360.0
2017-12-08 12:30:00,20.95,20.99,20.94,20.96,352935.0,20.95,20.99,20.94,20.96,352935.0
2017-12-08 12:40:00,20.95,20.97,20.89,20.9,815460.0,20.95,20.97,20.89,20.9,815460.0
2017-12-08 12:50:00,20.9,20.93,20.87,20.89,709335.0,20.9,20.93,20.87,20.89,709335.0
2017-12-08 13:00:00,20.89,20.93,20.88,20.93,462555.0,20.89,20.93,20.88,20.93,462555.0
2017-12-08 13:10:00,20.93,20.93,20.9,20.92,369660.0,20.93,20.93,20.9,20.92,369660.0
2017-12-08 13:20:00,20.92,20.93,20.9,20.91,327915.0,20.92,20.93,20.9,20.91,327915.0
2017-12-08 13:30:00,20.9,20.92,20.9,20.91,331050.0,20.9,20.92,20.9,20.91,331050.0
2017-12-08 13:40:00,20.92,20.92,20.9,20.91,329340.0,20.92,20.92,20.9,20.91,329340.0
2017-12-08 13:50:00,20.91,20.92,20.89,20.89,491610.0,20.91,20.92,20.89,20.89,491610.0
2017-12-08 14:00:00,20.9,20.9,20.83,20.84,1077120.0,20.9,20.9,20.83,20.84,1077120.0
2017-12-08 14:10:00,20.84,20.85,20.8,20.8,621735.0,20.84,20.85,20.8,20.8,621735.0
2017-12-08 14:20:00,20.8,20.83,20.75,20.82,796935.0,20.8,20.83,20.75,20.82,796935.0
2017-12-08 14:30:00,20.81,20.84,20.79,20.82,574815.0,20.81,20.84,20.79,20.82,574815.0
2017-12-08 14:40:00,20.82,20.87,20.81,20.87,674685.0,20.82,20.87,20.81,20.87,674685.0
2017-12-08 14:50:00,20.87,20.89,20.85,20.88,709830.0,20.87,20.89,20.85,20.88,709830.0
2017-12-08 15:00:00,20.89,20.92,20.88,20.91,676845.0,20.89,20.92,20.88,20.91,676845.0
2017-12-08 15:10:00,20.9,20.91,20.87,20.88,1002480.0,20.9,20.91,20.87,20.88,1002480.0
2017-12-08 15:20:00,20.88,20.9,20.87,20.89,765075.0,20.88,20.9,20.87,20.89,765075.0
2017-12-08 15:30:00,20.9,20.97,20.9,20.96,1251660.0,20.9,20.97,20.9,20.96,1251660.0
2017-12-08 15:40:00,20.95,21.04,20.95,21.03,2124480.0,20.95,21.04,20.95,21.03,2124480.0
2017-12-08 15:50:00,21.03,21.05,20.99,21.0,3503985.0,21.03,21.05,20.99,21.0,3503985.0
2017-12-11 09:30:00,20.96,21.24,20.92,21.23,4740645.0,20.96,21.24,20.92,21.23,4740645.0
2017-12-11 09:40:00,21.23,21.25,21.14,21.19,2991075.0,21.23,21.25,21.14,21.19,2991075.0
2017-12-11 09:50:00,21.19,21.22,21.15,21.21,1473045.0,21.19,21.22,21.15,21.21,1473045.0
2017-12-11 10:00:00,21.21,21.41,21.19,21.33,5326050.0,21.21,21.41,21.19,21.33,5326050.0
2017-12-11 10:10:00,21.32,21.42,21.32,21.41,2584845.0,21.32,21.42,21.32,21.41,2584845.0
2017-12-11 10:20:00,21.42,21.53,21.41,21.52,3738600.0,21.42,21.53,21.41,21.52,3738600.0
2017-12-11 10:30:00,21.51,21.62,21.44,21.58,4892175.0,21.51,21.62,21.44,21.58,4892175.0
2017-12-11 10:40:00,21.58,21.67,21.55,21.56,5641845.0,21.58,21.67,21.55,21.56,5641845.0
2017-12-11 10:50:00,21.56,21.67,21.53,21.6,4169085.0,21.56,21.67,21.53,21.6,4169085.0
2017-12-11 11:00:00,21.59,21.62,21.5,21.57,2595630.0,21.59,21.62,21.5,21.57,2595630.0
2017-12-11 11:10:00,21.56,21.63,21.53,21.63,1766250.0,21.56,21.63,21.53,21.63,1766250.0
2017-12-11 11:20:00,21.63,21.7,21.62,21.7,2733750.0,21.63,21.7,21.62,21.7,2733750.0
2017-12-11 11:30:00,21.69,21.71,21.66,21.69,2401890.0,21.69,21.71,21.66,21.69,2401890.0
2017-12-11 11:40:00,21.69,21.7,21.59,21.62,1903650.0,21.69,21.7,21.59,21.62,1903650.0
2017-12-11 11:50:00,21.62,21.68,21.62,21.65,1290465.0,21.62,21.68,21.62,21.65,1290465.0
2017-12-11 12:00:00,21.66,21.76,21.66,21.75,2830215.0,21.66,21.76,21.66,21.75,2830215.0
2017-12-11 12:10:00,21.75,21.85,21.74,21.81,3277425.0,21.75,21.85,21.74,21.81,3277425.0
2017-12-11 12:20:00,21.81,21.86,21.75,21.84,2710245.0,21.81,21.86,21.75,21.84,2710245.0
2017-12-11 12:30:00,21.85,21.87,21.79,21.81,2840445.0,21.85,21.87,21.79,21.81,2840445.0
2017-12-11 12:40:00,21.81,21.85,21.8,21.81,1310235.0,21.81,21.85,21.8,21.81,1310235.0
2017-12-11 12:50:00,21.8,21.85,21.77,21.78,1206105.0,21.8,21.85,21.77,21.78,1206105.0
2017-12-11 13:00:00,21.78,21.82,21.74,21.75,1709340.0,21.78,21.82,21.74,21.75,1709340.0
2017-12-11 13:10:00,21.75,21.77,21.72,21.77,1139685.0,21.75,21.77,21.72,21.77,1139685.0
2017-12-11 13:20:00,21.77,21.79,21.71,21.78,1307985.0,21.77,21.79,21.71,21.78,1307985.0
2017-12-11 13:30:00,21.78,21.8,21.74,21.75,753780.0,21.78,21.8,21.74,21.75,753780.0
2017-12-11 13:40:00,21.74,21.82,21.74,21.82,1297515.0,21.74,21.82,21.74,21.82,1297515.0
2017-12-11 13:50:00,21.82,21.87,21.8,21.83,2603640.0,21.82,21.87,21.8,21.83,2603640.0
2017-12-11 14:00:00,21.82,21.85,21.76,21.8,1592100.0,21.82,21.85,21.76,21.8,1592100.0
2017-12-11 14:10:00,21.8,21.8,21.75,21.79,759315.0,21.8,21.8,21.75,21.79,759315.0
2017-12-11 14:20:00,21.79,21.84,21.79,21.82,939705.0,21.79,21.84,21.79,21.82,939705.0
2017-12-11 14:30:00,21.82,21.85,21.81,21.83,885810.0,21.82,21.85,21.81,21.83,885810.0
2017-12-11 14:40:00,21.83,21.85,21.79,21.81,775110.0,21.83,21.85,21.79,21.81,775110.0
2017-12-11 14:50:00,21.81,21.86,21.81,21.86,921960.0,21.81,21.86,21.81,21.86,921960.0
2017-12-11 15:00:00,21.86,21.86,21.79,21.82,1008675.0,21.86,21.86,21.79,21.82,1008675.0
2017-12-11 15:10:00,21.82,21.84,21.81,21.82,1068285.0,21.82,21.84,21.81,21.82,1068285.0
2017-12-11 15:20:00,21.82,21.82,21.72,21.78,1629045.0,21.82,21.82,21.72,21.78,1629045.0
2017-12-11 15:30:00,21.77,21.9,21.77,21.89,3021120.0,21.77,21.9,21.77,21.89,3021120.0
2017-12-11 15:40:00,21.89,21.9,21.85,21.89,3456435.0,21.89,21.9,21.85,21.89,3456435.0
2017-12-11 15:50:00,21.89,21.93,21.89,21.93,5878095.0,21.89,21.93,21.89,21.93,5878095.0
2017-12-12 09:30:00,21.93,22.58,21.93,22.47,16743150.0,21.93,22.58,21.93,22.47,16743150.0
2017-12-12 09:40:00,22.49,22.55,22.32,22.36,9031005.0,22.49,22.55,22.32,22.36,9031005.0
2017-12-12 09:50:00,22.36,22.51,22.35,22.42,4697670.0,22.36,22.51,22.35,22.42,4697670.0
2017-12-12 10:00:00,22.42,22.57,22.4,22.48,4636935.0,22.42,22.57,22.4,22.48,4636935.0
2017-12-12 10:10:00,22.48,22.57,22.46,22.5,3851760.0,22.48,22.57,22.46,22.5,3851760.0
2017-12-12 10:20:00,22.5,22.53,22.37,22.41,3327675.0,22.5,22.53,22.37,22.41,3327675.0
2017-12-12 10:30:00,22.41,22.41,22.28,22.29,3125565.0,22.41,22.41,22.28,22.29,3125565.0
2017-12-12 10:40:00,22.29,22.45,22.25,22.44,3405330.0,22.29,22.45,22.25,22.44,3405330.0
2017-12-12 10:50:00,22.45,22.48,22.4,22.48,2532615.0,22.45,22.48,22.4,22.48,2532615.0
2017-12-12 11:00:00,22.48,22.53,22.41,22.51,3398115.0,22.48,22.53,22.41,22.51,3398115.0
2017-12-12 11:10:00,22.51,22.54,22.44,22.47,1602420.0,22.51,22.54,22.44,22.47,1602420.0
2017-12-12 11:20:00,22.47,22.52,22.45,22.49,1038960.0,22.47,22.52,22.45,22.49,1038960.0
2017-12-12 11:30:00,22.49,22.52,22.31,22.39,2489355.0,22.49,22.52,22.31,22.39,2489355.0
2017-12-12 11:40:00,22.38,22.43,22.35,22.4,1121775.0,22.38,22.43,22.35,22.4,1121775.0
2017-12-12 11:50:00,22.4,22.43,22.37,22.39,914010.0,22.4,22.43,22.37,22.39,914010.0
2017-12-12 12:00:00,22.39,22.41,22.36,22.4,640935.0,22.39,22.41,22.36,22.4,640935.0
2017-12-12 12:10:00,22.4,22.4,22.34,22.39,1201395.0,22.4,22.4,22.34,22.39,1201395.0
2017-12-12 12:20:00,22.39,22.42,22.35,22.37,1046760.0,22.39,22.42,22.35,22.37,1046760.0
2017-12-12 12:30:00,22.37,22.4,22.35,22.35,628800.0,22.37,22.4,22.35,22.35,628800.0
2017-12-12 12:40:00,22.35,22.37,22.32,22.34,831525.0,22.35,22.37,22.32,22.34,831525.0
2017-12-12 12:50:00,22.33,22.37,22.32,22.35,913425.0,22.33,22.37,22.32,22.35,913425.0
2017-12-12 13:00:00,22.34,22.36,22.31,22.33,765660.0,22.34,22.36,22.31,22.33,765660.0
2017-12-12 13:10:00,22.34,22.4,22.33,22.39,991410.0,22.34,22.4,22.33,22.39,991410.0
2017-12-12 13:20:00,22.4,22.47,22.37,22.45,2046015.0,22.4,22.47,22.37,22.45,2046015.0
2017-12-12 13:30:00,22.45,22.47,22.41,22.45,1508775.0,22.45,22.47,22.41,22.45,1508775.0
2017-12-12 13:40:00,22.45,22.45,22.41,22.44,972090.0,22.45,22.45,22.41,22.44,972090.0
2017-12-12 13:50:00,22.45,22.45,22.38,22.41,987285.0,22.45,22.45,22.38,22.41,987285.0
2017-12-12 14:00:00,22.4,22.44,22.4,22.44,560115.0,22.4,22.44,22.4,22.44,560115.0
2017-12-12 14:10:00,22.44,22.52,22.43,22.47,1473570.0,22.44,22.52,22.43,22.47,1473570.0
2017-12-12 14:20:00,22.48,22.5,22.45,22.47,647970.0,22.48,22.5,22.45,22.47,647970.0
2017-12-12 14:30:00,22.48,22.5,22.46,22.48,1197060.0,22.48,22.5,22.46,22.48,1197060.0
2017-12-12 14:40:00,22.48,22.53,22.48,22.52,1833645.0,22.48,22.53,22.48,22.52,1833645.0
2017-12-12 14:50:00,22.52,22.56,22.51,22.53,2110110.0,22.52,22.56,22.51,22.53,2110110.0
2017-12-12 15:00:00,22.53,22.62,22.52,22.58,2902110.0,22.53,22.62,22.52,22.58,2902110.0
2017-12-12 15:10:00,22.57,22.63,22.57,22.6,2226300.0,22.57,22.63,22.57,22.6,2226300.0
2017-12-12 15:20:00,22.6,22.63,22.55,22.58,2040465.0,22.6,22.63,22.55,22.58,2040465.0
2017-12-12 15:30:00,22.59,22.63,22.56,22.63,2460975.0,22.59,22.63,22.56,22.63,2460975.0
2017-12-12 15:40:00,22.63,22.69,22.62,22.67,5226930.0,22.63,22.69,22.62,22.67,5226930.0
2017-12-12 15:50:00,22.68,22.76,22.68,22.73,7008720.0,22.68,22.76,22.68,22.73,7008720.0
2017-12-13 09:30:00,22.73,22.82,22.45,22.47,8452215.0,22.73,22.82,22.45,22.47,8452215.0
2017-12-13 09:40:00,22.46,22.67,22.43,22.65,4167150.0,22.46,22.67,22.43,22.65,4167150.0
2017-12-13 09:50:00,22.64,22.7,22.53,22.54,3205140.0,22.64,22.7,22.53,22.54,3205140.0
2017-12-13 10:00:00,22.53,22.57,22.47,22.49,1778025.0,22.53,22.57,22.47,22.49,1778025.0
2017-12-13 10:10:00,22.49,22.62,22.48,22.6,1886820.0,22.49,22.62,22.48,22.6,1886820.0
2017-12-13 10:20:00,22.6,22.86,22.59,22.85,4439205.0,22.6,22.86,22.59,22.85,4439205.0
2017-12-13 10:30:00,22.85,22.85,22.77,22.82,2390790.0,22.85,22.85,22.77,22.82,2390790.0
2017-12-13 10:40:00,22.82,22.95,22.82,22.88,3447270.0,22.82,22.95,22.82,22.88,3447270.0
2017-12-13 10:50:00,22.88,22.93,22.85,22.85,2135835.0,22.88,22.93,22.85,22.85,2135835.0
2017-12-13 11:00:00,22.85,22.87,22.76,22.77,2372445.0,22.85,22.87,22.76,22.77,2372445.0
2017-12-13 11:10:00,22.78,22.88,22.75,22.87,2145900.0,22.78,22.88,22.75,22.87,2145900.0
2017-12-13 11:20:00,22.87,22.88,22.81,22.84,1498275.0,22.87,22.88,22.81,22.84,1498275.0
2017-12-13 11:30:00,22.84,22.95,22.83,22.92,2828625.0,22.84,22.95,22.83,22.92,2828625.0
2017-12-13 11:40:00,22.91,22.93,22.85,22.9,1390395.0,22.91,22.93,22.85,22.9,1390395.0
2017-12-13 11:50:00,22.9,22.9,22.81,22.82,1402680.0,22.9,22.9,22.81,22.82,1402680.0
2017-12-13 12:00:00,22.8,22.81,22.69,22.72,2123775.0,22.8,22.81,22.69,22.72,2123775.0
2017-12-13 12:10:00,22.72,22.76,22.69,22.7,1224450.0,22.72,22.76,22.69,22.7,1224450.0
2017-12-13 12:20:00,22.71,22.73,22.64,22.69,1805070.0,22.71,22.73,22.64,22.69,1805070.0
2017-12-13 12:30:00,22.68,22.69,22.54,22.56,1679580.0,22.68,22.69,22.54,22.56,1679580.0
2017-12-13 12:40:00,22.56,22.67,22.55,22.65,1417455.0,22.56,22.67,22.55,22.65,1417455.0
2017-12-13 12:50:00,22.64,22.65,22.59,22.62,672960.0,22.64,22.65,22.59,22.62,672960.0
2017-12-13 13:00:00,22.6,22.67,22.6,22.65,984675.0,22.6,22.67,22.6,22.65,984675.0
2017-12-13 13:10:00,22.66,22.69,22.61,22.69,862605.0,22.66,22.69,22.61,22.69,862605.0
2017-12-13 13:20:00,22.69,22.73,22.67,22.7,1536930.0,22.69,22.73,22.67,22.7,1536930.0
2017-12-13 13:30:00,22.7,22.73,22.64,22.65,909450.0,22.7,22.73,22.64,22.65,909450.0
2017-12-13 13:40:00,22.65,22.67,22.6,22.61,539775.0,22.65,22.67,22.6,22.61,539775.0
2017-12-13 13:50:00,22.62,22.63,22.56,22.6,857340.0,22.62,22.63,22.56,22.6,857340.0
2017-12-13 14:00:00,22.61,22.7,22.6,22.64,1089870.0,22.61,22.7,22.6,22.64,1089870.0
2017-12-13 14:10:00,22.64,22.7,22.62,22.68,814440.0,22.64,22.7,22.62,22.68,814440.0
2017-12-13 14:20:00,22.68,22.75,22.66,22.74,1214370.0,22.68,22.75,22.66,22.74,1214370.0
2017-12-13 14:30:00,22.75,22.79,22.72,22.75,1311180.0,22.75,22.79,22.72,22.75,1311180.0
2017-12-13 14:40:00,22.77,22.77,22.7,22.72,930255.0,22.77,22.77,22.7,22.72,930255.0
2017-12-13 14:50:00,22.71,22.75,22.69,22.74,866925.0,22.71,22.75,22.69,22.74,866925.0
2017-12-13 15:00:00,22.75,22.75,22.69,22.69,903510.0,22.75,22.75,22.69,22.69,903510.0
2017-12-13 15:10:00,22.69,22.72,22.67,22.68,590775.0,22.69,22.72,22.67,22.68,590775.0
2017-12-13 15:20:00,22.68,22.71,22.64,22.67,1063440.0,22.68,22.71,22.64,22.67,1063440.0
2017-12-13 15:30:00,22.67,22.71,22.66,22.68,823830.0,22.67,22.71,22.66,22.68,823830.0
2017-12-13 15:40:00,22.68,22.69,22.62,22.64,1664160.0,22.68,22.69,22.62,22.64,1664160.0
2017-12-13 15:50:00,22.64,22.66,22.59,22.6,3569685.0,22.64,22.66,22.59,22.6,3569685.0
2017-12-14 09:30:00,22.73,22.97,22.73,22.92,7139265.0,22.73,22.97,22.73,22.92,7139265.0
2017-12-14 09:40:00,22.92,23.06,22.87,23.0,4732170.0,22.92,23.06,22.87,23.0,4732170.0
2017-12-14 09:50:00,23.0,23.16,22.95,23.05,5699280.0,23.0,23.16,22.95,23.05,5699280.0
2017-12-14 10:00:00,23.03,23.11,22.99,23.07,3206655.0,23.03,23.11,22.99,23.07,3206655.0
2017-12-14 10:10:00,23.07,23.13,23.0,23.05,2408745.0,23.07,23.13,23.0,23.05,2408745.0
2017-12-14 10:20:00,23.05,23.05,22.98,22.99,1645995.0,23.05,23.05,22.98,22.99,1645995.0
2017-12-14 10:30:00,22.99,23.05,22.91,22.92,2304450.0,22.99,23.05,22.91,22.92,2304450.0
2017-12-14 10:40:00,22.92,22.95,22.88,22.89,2153490.0,22.92,22.95,22.88,22.89,2153490.0
2017-12-14 10:50:00,22.9,22.95,22.86,22.93,2980200.0,22.9,22.95,22.86,22.93,2980200.0
2017-12-14 11:00:00,22.93,22.96,22.81,22.82,1615125.0,22.93,22.96,22.81,22.82,1615125.0
2017-12-14 11:10:00,22.81,22.92,22.81,22.91,1824735.0,22.81,22.92,22.81,22.91,1824735.0
2017-12-14 11:20:00,22.91,22.91,22.83,22.87,1197870.0,22.91,22.91,22.83,22.87,1197870.0
2017-12-14 11:30:00,22.86,22.94,22.85,22.91,1479840.0,22.86,22.94,22.85,22.91,1479840.0
2017-12-14 11:40:00,22.91,22.94,22.89,22.92,1094505.0,22.91,22.94,22.89,22.92,1094505.0
2017-12-14 11:50:00,22.92,22.96,22.89,22.93,634770.0,22.92,22.96,22.89,22.93,634770.0
2017-12-14 12:00:00,22.93,23.01,22.92,22.99,1554870.0,22.93,23.01,22.92,22.99,1554870.0
2017-12-14 12:10:00,23.0,23.01,22.96,22.98,1327770.0,23.0,23.01,22.96,22.98,1327770.0
2017-12-14 12:20:00,22.99,22.99,22.92,22.92,833715.0,22.99,22.99,22.92,22.92,833715.0
2017-12-14 12:30:00,22.92,22.96,22.6,22.92,904590.0,22.92,22.96,22.6,22.92,904590.0
2017-12-14 12:40:00,22.91,22.95,22.88,22.88,555720.0,22.91,22.95,22.88,22.88,555720.0
2017-12-14 12:50:00,22.88,22.92,22.87,22.88,763890.0,22.88,22.92,22.87,22.88,763890.0
2017-12-14 13:00:00,22.88,22.88,22.83,22.86,707460.0,22.88,22.88,22.83,22.86,707460.0
2017-12-14 13:10:00,22.86,22.86,22.76,22.79,1386120.0,22.86,22.86,22.76,22.79,1386120.0
2017-12-14 13:20:00,22.79,22.86,22.77,22.84,1179930.0,22.79,22.86,22.77,22.84,1179930.0
2017-12-14 13:30:00,22.84,22.87,22.79,22.83,775200.0,22.84,22.87,22.79,22.83,775200.0
2017-12-14 13:40:00,22.84,22.86,22.8,22.84,533580.0,22.84,22.86,22.8,22.84,533580.0
2017-12-14 13:50:00,22.84,22.84,22.8,22.83,598215.0,22.84,22.84,22.8,22.83,598215.0
2017-12-14 14:00:00,22.83,22.85,22.82,22.83,406170.0,22.83,22.85,22.82,22.83,406170.0
2017-12-14 14:10:00,22.84,22.88,22.83,22.84,548565.0,22.84,22.88,22.83,22.84,548565.0
2017-12-14 14:20:00,22.83,22.86,22.77,22.77,990855.0,22.83,22.86,22.77,22.77,990855.0
2017-12-14 14:30:00,22.77,22.79,22.73,22.76,1005240.0,22.77,22.79,22.73,22.76,1005240.0
2017-12-14 14:40:00,22.76,22.79,22.72,22.74,1117500.0,22.76,22.79,22.72,22.74,1117500.0
2017-12-14 14:50:00,22.74,22.82,22.73,22.81,952380.0,22.74,22.82,22.73,22.81,952380.0
2017-12-14 15:00:00,22.81,22.81,22.74,22.75,864960.0,22.81,22.81,22.74,22.75,864960.0
2017-12-14 15:10:00,22.74,22.75,22.69,22.72,1008525.0,22.74,22.75,22.69,22.72,1008525.0
2017-12-14 15:20:00,22.71,22.75,22.69,22.69,1299450.0,22.71,22.75,22.69,22.69,1299450.0
2017-12-14 15:30:00,22.69,22.74,22.67,22.67,1356105.0,22.69,22.74,22.67,22.67,1356105.0
2017-12-14 15:40:00,22.67,22.68,22.54,22.55,2928930.0,22.67,22.68,22.54,22.55,2928930.0
2017-12-14 15:50:00,22.55,22.56,22.46,22.53,5240730.0,22.55,22.56,22.46,22.53,5240730.0
2017-12-15 09:30:00,22.8,22.86,22.71,22.74,7615305.0,22.8,22.86,22.71,22.74,7615305.0
2017-12-15 09:40:00,22.74,22.74,22.43,22.47,4994400.0,22.74,22.74,22.43,22.47,4994400.0
2017-12-15 09:50:00,22.47,22.6,22.38,22.48,3851610.0,22.47,22.6,22.38,22.48,3851610.0
2017-12-15 10:00:00,22.5,22.57,22.42,22.42,2047755.0,22.5,22.57,22.42,22.42,2047755.0
2017-12-15 10:10:00,22.43,22.58,22.4,22.52,2582835.0,22.43,22.58,22.4,22.52,2582835.0
2017-12-15 10:20:00,22.53,22.59,22.5,22.57,2014425.0,22.53,22.59,22.5,22.57,2014425.0
2017-12-15 10:30:00,22.57,22.68,22.56,22.66,2849730.0,22.57,22.68,22.56,22.66,2849730.0
2017-12-15 10:40:00,22.66,22.69,22.58,22.6,1522005.0,22.66,22.69,22.58,22.6,1522005.0
2017-12-15 10:50:00,22.61,22.7,22.59,22.67,1927395.0,22.61,22.7,22.59,22.67,1927395.0
2017-12-15 11:00:00,22.67,22.74,22.67,22.73,2268030.0,22.67,22.74,22.67,22.73,2268030.0
2017-12-15 11:10:00,22.74,22.77,22.65,22.7,1188150.0,22.74,22.77,22.65,22.7,1188150.0
2017-12-15 11:20:00,22.71,22.74,22.65,22.65,1227765.0,22.71,22.74,22.65,22.65,1227765.0
2017-12-15 11:30:00,22.66,22.69,22.58,22.67,1694460.0,22.66,22.69,22.58,22.67,1694460.0
2017-12-15 11:40:00,22.68,22.71,22.63,22.69,1394490.0,22.68,22.71,22.63,22.69,1394490.0
2017-12-15 11:50:00,22.69,22.73,22.67,22.7,921075.0,22.69,22.73,22.67,22.7,921075.0
2017-12-15 12:00:00,22.71,22.75,22.69,22.72,1518975.0,22.71,22.75,22.69,22.72,1518975.0
2017-12-15 12:10:00,22.72,22.76,22.69,22.75,1451520.0,22.72,22.76,22.69,22.75,1451520.0
2017-12-15 12:20:00,22.75,22.76,22.7,22.72,1200540.0,22.75,22.76,22.7,22.72,1200540.0
2017-12-15 12:30:00,22.72,22.74,22.69,22.72,685995.0,22.72,22.74,22.69,22.72,685995.0
2017-12-15 12:40:00,22.72,22.74,22.68,22.73,893745.0,22.72,22.74,22.68,22.73,893745.0
2017-12-15 12:50:00,22.73,22.76,22.7,22.74,1317540.0,22.73,22.76,22.7,22.74,1317540.0
2017-12-15 13:00:00,22.73,22.75,22.72,22.73,623925.0,22.73,22.75,22.72,22.73,623925.0
2017-12-15 13:10:00,22.73,22.79,22.72,22.77,1064550.0,22.73,22.79,22.72,22.77,1064550.0
2017-12-15 13:20:00,22.77,22.8,22.71,22.73,1981605.0,22.77,22.8,22.71,22.73,1981605.0
2017-12-15 13:30:00,22.73,22.75,22.69,22.69,1030230.0,22.73,22.75,22.69,22.69,1030230.0
2017-12-15 13:40:00,22.69,22.71,22.63,22.64,1127475.0,22.69,22.71,22.63,22.64,1127475.0
2017-12-15 13:50:00,22.64,22.71,22.62,22.69,1015995.0,22.64,22.71,22.62,22.69,1015995.0
2017-12-15 14:00:00,22.69,22.69,22.65,22.68,781905.0,22.69,22.69,22.65,22.68,781905.0
2017-12-15 14:10:00,22.68,22.68,22.58,22.63,1535100.0,22.68,22.68,22.58,22.63,1535100.0
2017-12-15 14:20:00,22.63,22.65,22.6,22.63,732645.0,22.63,22.65,22.6,22.63,732645.0
2017-12-15 14:30:00,22.62,22.65,22.61,22.64,495345.0,22.62,22.65,22.61,22.64,495345.0
2017-12-15 14:40:00,22.64,22.66,22.62,22.65,830505.0,22.64,22.66,22.62,22.65,830505.0
2017-12-15 14:50:00,22.66,22.71,22.65,22.71,1308750.0,22.66,22.71,22.65,22.71,1308750.0
2017-12-15 15:00:00,22.7,22.72,22.67,22.69,1017750.0,22.7,22.72,22.67,22.69,1017750.0
2017-12-15 15:10:00,22.69,22.72,22.69,22.7,929835.0,22.69,22.72,22.69,22.7,929835.0
2017-12-15 15:20:00,22.71,22.72,22.66,22.7,1187430.0,22.71,22.72,22.66,22.7,1187430.0
2017-12-15 15:30:00,22.71,22.73,22.69,22.73,1604565.0,22.71,22.73,22.69,22.73,1604565.0
2017-12-15 15:40:00,22.73,22.79,22.71,22.79,1900455.0,22.73,22.79,22.71,22.79,1900455.0
2017-12-15 15:50:00,22.79,22.93,22.79,22.9,7263015.0,22.79,22.93,22.79,22.9,7263015.0
2017-12-18 09:30:00,22.99,23.03,22.73,22.79,6083385.0,22.99,23.03,22.73,22.79,6083385.0
2017-12-18 09:40:00,22.79,22.88,22.75,22.81,3639720.0,22.79,22.88,22.75,22.81,3639720.0
2017-12-18 09:50:00,22.81,22.87,22.78,22.86,2408010.0,22.81,22.87,22.78,22.86,2408010.0
2017-12-18 10:00:00,22.85,22.96,22.85,22.94,2686365.0,22.85,22.96,22.85,22.94,2686365.0
2017-12-18 10:10:00,22.94,23.02,22.88,23.0,1981680.0,22.94,23.02,22.88,23.0,1981680.0
2017-12-18 10:20:00,23.0,23.12,22.99,23.03,3521025.0,23.0,23.12,22.99,23.03,3521025.0
2017-12-18 10:30:00,23.04,23.05,22.98,23.02,1685550.0,23.04,23.05,22.98,23.02,1685550.0
2017-12-18 10:40:00,23.02,23.02,22.95,22.97,1019865.0,23.02,23.02,22.95,22.97,1019865.0
2017-12-18 10:50:00,22.98,22.98,22.89,22.9,1529865.0,22.98,22.98,22.89,22.9,1529865.0
2017-12-18 11:00:00,22.9,22.95,22.87,22.93,1370835.0,22.9,22.95,22.87,22.93,1370835.0
2017-12-18 11:10:00,22.93,22.97,22.91,22.93,1044870.0,22.93,22.97,22.91,22.93,1044870.0
2017-12-18 11:20:00,22.93,22.93,22.85,22.85,1201815.0,22.93,22.93,22.85,22.85,1201815.0
2017-12-18 11:30:00,22.86,22.86,22.81,22.85,958665.0,22.86,22.86,22.81,22.85,958665.0
2017-12-18 11:40:00,22.85,22.87,22.81,22.87,882570.0,22.85,22.87,22.81,22.87,882570.0
2017-12-18 11:50:00,22.86,22.89,22.81,22.81,1092090.0,22.86,22.89,22.81,22.81,1092090.0
2017-12-18 12:00:00,22.81,22.81,22.77,22.78,1592025.0,22.81,22.81,22.77,22.78,1592025.0
2017-12-18 12:10:00,22.78,22.82,22.75,22.75,1213590.0,22.78,22.82,22.75,22.75,1213590.0
2017-12-18 12:20:00,22.75,22.82,22.74,22.82,1358790.0,22.75,22.82,22.74,22.82,1358790.0
2017-12-18 12:30:00,22.82,22.84,22.79,22.81,1125675.0,22.82,22.84,22.79,22.81,1125675.0
2017-12-18 12:40:00,22.81,22.86,22.8,22.82,1039965.0,22.81,22.86,22.8,22.82,1039965.0
2017-12-18 12:50:00,22.82,22.83,22.79,22.82,982710.0,22.82,22.83,22.79,22.82,982710.0
2017-12-18 13:00:00,22.82,22.82,22.78,22.78,511335.0,22.82,22.82,22.78,22.78,511335.0
2017-12-18 13:10:00,22.77,22.81,22.77,22.78,556260.0,22.77,22.81,22.77,22.78,556260.0
2017-12-18 13:20:00,22.77,22.78,22.71,22.73,1331850.0,22.77,22.78,22.71,22.73,1331850.0
2017-12-18 13:30:00,22.74,22.74,22.68,22.7,1183545.0,22.74,22.74,22.68,22.7,1183545.0
2017-12-18 13:40:00,22.7,22.76,22.69,22.73,1237905.0,22.7,22.76,22.69,22.73,1237905.0
2017-12-18 13:50:00,22.74,22.83,22.72,22.78,1983630.0,22.74,22.83,22.72,22.78,1983630.0
2017-12-18 14:00:00,22.78,22.8,22.77,22.8,674250.0,22.78,22.8,22.77,22.8,674250.0
2017-12-18 14:10:00,22.8,22.83,22.79,22.82,1034790.0,22.8,22.83,22.79,22.82,1034790.0
2017-12-18 14:20:00,22.82,22.82,22.74,22.74,641490.0,22.82,22.82,22.74,22.74,641490.0
2017-12-18 14:30:00,22.74,22.76,22.73,22.74,561435.0,22.74,22.76,22.73,22.74,561435.0
2017-12-18 14:40:00,22.74,22.8,22.73,22.79,492300.0,22.74,22.8,22.73,22.79,492300.0
2017-12-18 14:50:00,22.8,22.83,22.79,22.81,712635.0,22.8,22.83,22.79,22.81,712635.0
2017-12-18 15:00:00,22.81,22.84,22.8,22.82,1103145.0,22.81,22.84,22.8,22.82,1103145.0
2017-12-18 15:10:00,22.83,22.84,22.75,22.77,1005870.0,22.83,22.84,22.75,22.77,1005870.0
2017-12-18 15:20:00,22.77,22.8,22.74,22.75,1438035.0,22.77,22.8,22.74,22.75,1438035.0
2017-12-18 15:30:00,22.73,22.74,22.67,22.69,2638860.0,22.73,22.74,22.67,22.69,2638860.0
2017-12-18 15:40:00,22.68,22.69,22.57,22.6,4261515.0,22.68,22.69,22.57,22.6,4261515.0
2017-12-18 15:50:00,22.59,22.62,22.51,22.59,5420490.0,22.59,22.62,22.51,22.59,5420490.0
2017-12-19 09:30:00,22.68,22.77,22.56,22.56,4225305.0,22.68,22.77,22.56,22.56,4225305.0
2017-12-19 09:40:00,22.58,22.58,22.25,22.28,4762350.0,22.58,22.58,22.25,22.28,4762350.0
2017-12-19 09:50:00,22.28,22.42,22.27,22.31,3987615.0,22.28,22.42,22.27,22.31,3987615.0
2017-12-19 10:00:00,22.31,22.46,22.3,22.44,2479890.0,22.31,22.46,22.3,22.44,2479890.0
2017-12-19 10:10:00,22.44,22.57,22.41,22.47,2775255.0,22.44,22.57,22.41,22.47,2775255.0
2017-12-19 10:20:00,22.46,22.49,22.43,22.46,1091970.0,22.46,22.49,22.43,22.46,1091970.0
2017-12-19 10:30:00,22.46,22.46,22.37,22.44,1404990.0,22.46,22.46,22.37,22.44,1404990.0
2017-12-19 10:40:00,22.43,22.43,22.37,22.4,1319595.0,22.43,22.43,22.37,22.4,1319595.0
2017-12-19 10:50:00,22.4,22.45,22.37,22.39,1156065.0,22.4,22.45,22.37,22.39,1156065.0
2017-12-19 11:00:00,22.39,22.44,22.38,22.4,1119105.0,22.39,22.44,22.38,22.4,1119105.0
2017-12-19 11:10:00,22.41,22.44,22.37,22.41,1135020.0,22.41,22.44,22.37,22.41,1135020.0
2017-12-19 11:20:00,22.41,22.51,22.39,22.47,1863510.0,22.41,22.51,22.39,22.47,1863510.0
2017-12-19 11:30:00,22.47,22.52,22.45,22.47,1125765.0,22.47,22.52,22.45,22.47,1125765.0
2017-12-19 11:40:00,22.48,22.48,22.39,22.39,1079460.0,22.48,22.48,22.39,22.39,1079460.0
2017-12-19 11:50:00,22.39,22.42,22.35,22.36,1158660.0,22.39,22.42,22.35,22.36,1158660.0
2017-12-19 12:00:00,22.35,22.4,22.33,22.34,1321215.0,22.35,22.4,22.33,22.34,1321215.0
2017-12-19 12:10:00,22.34,22.36,22.32,22.33,972195.0,22.34,22.36,22.32,22.33,972195.0
2017-12-19 12:20:00,22.33,22.37,22.32,22.33,1194285.0,22.33,22.37,22.32,22.33,1194285.0
2017-12-19 12:30:00,22.33,22.35,22.31,22.33,1135470.0,22.33,22.35,22.31,22.33,1135470.0
2017-12-19 12:40:00,22.33,22.34,22.31,22.31,728625.0,22.33,22.34,22.31,22.31,728625.0
2017-12-19 12:50:00,22.31,22.35,22.29,22.34,2079375.0,22.31,22.35,22.29,22.34,2079375.0
2017-12-19 13:00:00,22.35,22.42,22.31,22.32,1794105.0,22.35,22.42,22.31,22.32,1794105.0
2017-12-19 13:10:00,22.32,22.35,22.3,22.33,859995.0,22.32,22.35,22.3,22.33,859995.0
2017-12-19 13:20:00,22.33,22.36,22.31,22.33,1015320.0,22.33,22.36,22.31,22.33,1015320.0
2017-12-19 13:30:00,22.33,22.35,22.28,22.28,1457550.0,22.33,22.35,22.28,22.28,1457550.0
2017-12-19 13:40:00,22.28,22.3,22.2,22.21,3078885.0,22.28,22.3,22.2,22.21,3078885.0
2017-12-19 13:50:00,22.21,22.23,22.14,22.17,2286765.0,22.21,22.23,22.14,22.17,2286765.0
2017-12-19 14:00:00,22.17,22.17,22.06,22.1,3097215.0,22.17,22.17,22.06,22.1,3097215.0
2017-12-19 14:10:00,22.1,22.15,22.08,22.14,1532550.0,22.1,22.15,22.08,22.14,1532550.0
2017-12-19 14:20:00,22.14,22.18,22.11,22.14,1371015.0,22.14,22.18,22.11,22.14,1371015.0
2017-12-19 14:30:00,22.14,22.15,22.09,22.12,1489965.0,22.14,22.15,22.09,22.12,1489965.0
2017-12-19 14:40:00,22.12,22.15,22.1,22.14,1410195.0,22.12,22.15,22.1,22.14,1410195.0
2017-12-19 14:50:00,22.14,22.15,22.06,22.07,1581405.0,22.14,22.15,22.06,22.07,1581405.0
2017-12-19 15:00:00,22.08,22.1,22.02,22.07,1985310.0,22.08,22.1,22.02,22.07,1985310.0
2017-12-19 15:10:00,22.06,22.13,22.06,22.13,1472565.0,22.06,22.13,22.06,22.13,1472565.0
2017-12-19 15:20:00,22.13,22.15,22.11,22.13,1784550.0,22.13,22.15,22.11,22.13,1784550.0
2017-12-19 15:30:00,22.13,22.14,22.1,22.11,1259205.0,22.13,22.14,22.1,22.11,1259205.0
2017-12-19 15:40:00,22.11,22.12,22.06,22.06,2158755.0,22.11,22.12,22.06,22.06,2158755.0
2017-12-19 15:50:00,22.06,22.1,22.06,22.07,4240005.0,22.06,22.1,22.06,22.07,4240005.0
2017-12-20 09:30:00,22.18,22.21,21.86,21.99,5356320.0,22.18,22.21,21.86,21.99,5356320.0
2017-12-20 09:40:00,21.99,22.09,21.95,21.96,3002460.0,21.99,22.09,21.95,21.96,3002460.0
2017-12-20 09:50:00,21.95,21.98,21.78,21.82,3678240.0,21.95,21.98,21.78,21.82,3678240.0
2017-12-20 10:00:00,21.82,21.93,21.81,21.85,2659275.0,21.82,21.93,21.81,21.85,2659275.0
2017-12-20 10:10:00,21.84,21.96,21.84,21.95,2011860.0,21.84,21.96,21.84,21.95,2011860.0
2017-12-20 10:20:00,21.94,22.07,21.94,22.07,2683815.0,21.94,22.07,21.94,22.07,2683815.0
2017-12-20 10:30:00,22.07,22.07,21.94,21.96,1090080.0,22.07,22.07,21.94,21.96,1090080.0
2017-12-20 10:40:00,21.97,21.99,21.85,21.89,2265840.0,21.97,21.99,21.85,21.89,2265840.0
2017-12-20 10:50:00,21.88,21.91,21.82,21.85,1505460.0,21.88,21.91,21.82,21.85,1505460.0
2017-12-20 11:00:00,21.85,21.87,21.82,21.83,1747470.0,21.85,21.87,21.82,21.83,1747470.0
2017-12-20 11:10:00,21.83,21.86,21.77,21.77,1809495.0,21.83,21.86,21.77,21.77,1809495.0
2017-12-20 11:20:00,21.77,21.78,21.71,21.75,3100560.0,21.77,21.78,21.71,21.75,3100560.0
2017-12-20 11:30:00,21.76,21.77,21.67,21.7,2355360.0,21.76,21.77,21.67,21.7,2355360.0
2017-12-20 11:40:00,21.69,21.84,21.69,21.84,1798485.0,21.69,21.84,21.69,21.84,1798485.0
2017-12-20 11:50:00,21.84,21.89,21.81,21.86,1795785.0,21.84,21.89,21.81,21.86,1795785.0
2017-12-20 12:00:00,21.86,21.88,21.83,21.84,996900.0,21.86,21.88,21.83,21.84,996900.0
2017-12-20 12:10:00,21.84,21.87,21.81,21.85,1087080.0,21.84,21.87,21.81,21.85,1087080.0
2017-12-20 12:20:00,21.85,21.94,21.84,21.92,1639050.0,21.85,21.94,21.84,21.92,1639050.0
2017-12-20 12:30:00,21.91,21.95,21.9,21.95,1243290.0,21.91,21.95,21.9,21.95,1243290.0
2017-12-20 12:40:00,21.95,22.03,21.95,22.0,1806660.0,21.95,22.03,21.95,22.0,1806660.0
2017-12-20 12:50:00,22.01,22.01,21.94,21.99,1161810.0,22.01,22.01,21.94,21.99,1161810.0
2017-12-20 13:00:00,21.99,22.0,21.95,21.95,915795.0,21.99,22.0,21.95,21.95,915795.0
2017-12-20 13:10:00,21.95,22.03,21.93,22.02,1403310.0,21.95,22.03,21.93,22.02,1403310.0
2017-12-20 13:20:00,22.02,22.07,22.01,22.06,1170330.0,22.02,22.07,22.01,22.06,1170330.0
2017-12-20 13:30:00,22.07,22.12,22.06,22.1,1871040.0,22.07,22.12,22.06,22.1,1871040.0
2017-12-20 13:40:00,22.11,22.12,22.04,22.05,1778190.0,22.11,22.12,22.04,22.05,1778190.0
2017-12-20 13:50:00,22.05,22.08,22.02,22.07,1529025.0,22.05,22.08,22.02,22.07,1529025.0
2017-12-20 14:00:00,22.08,22.12,22.07,22.09,1372080.0,22.08,22.12,22.07,22.09,1372080.0
2017-12-20 14:10:00,22.08,22.08,22.02,22.04,2726835.0,22.08,22.08,22.02,22.04,2726835.0
2017-12-20 14:20:00,22.04,22.07,21.98,21.99,1480515.0,22.04,22.07,21.98,21.99,1480515.0
2017-12-20 14:30:00,21.99,22.0,21.95,21.96,1080615.0,21.99,22.0,21.95,21.96,1080615.0
2017-12-20 14:40:00,21.96,21.97,21.91,21.92,1304160.0,21.96,21.97,21.91,21.92,1304160.0
2017-12-20 14:50:00,21.92,21.94,21.89,21.93,762795.0,21.92,21.94,21.89,21.93,762795.0
2017-12-20 15:00:00,21.93,21.93,21.89,21.91,691965.0,21.93,21.93,21.89,21.91,691965.0
2017-12-20 15:10:00,21.91,21.97,21.9,21.96,940455.0,21.91,21.97,21.9,21.96,940455.0
2017-12-20 15:20:00,21.96,22.01,21.96,22.01,1564875.0,21.96,22.01,21.96,22.01,1564875.0
2017-12-20 15:30:00,22.01,22.03,21.97,21.97,1472715.0,22.01,22.03,21.97,21.97,1472715.0
2017-12-20 15:40:00,21.97,22.0,21.94,21.94,1066755.0,21.97,22.0,21.94,21.94,1066755.0
2017-12-20 15:50:00,21.94,21.97,21.91,21.93,3078645.0,21.94,21.97,21.91,21.93,3078645.0
2017-12-21 09:30:00,21.97,22.12,21.87,22.04,3450465.0,21.97,22.12,21.87,22.04,3450465.0
2017-12-21 09:40:00,22.04,22.05,21.95,22.01,1343625.0,22.04,22.05,21.95,22.01,1343625.0
2017-12-21 09:50:00,22.02,22.02,21.89,21.96,1674690.0,22.02,22.02,21.89,21.96,1674690.0
2017-12-21 10:00:00,21.96,22.01,21.88,21.89,1723380.0,21.96,22.01,21.88,21.89,1723380.0
2017-12-21 10:10:00,21.89,21.93,21.83,21.85,1672965.0,21.89,21.93,21.83,21.85,1672965.0
2017-12-21 10:20:00,21.84,21.91,21.81,21.87,1835520.0,21.84,21.91,21.81,21.87,1835520.0
2017-12-21 10:30:00,21.87,21.95,21.82,21.91,1561875.0,21.87,21.95,21.82,21.91,1561875.0
2017-12-21 10:40:00,21.92,21.94,21.86,21.9,1171665.0,21.92,21.94,21.86,21.9,1171665.0
2017-12-21 10:50:00,21.9,21.91,21.87,21.88,467625.0,21.9,21.91,21.87,21.88,467625.0
2017-12-21 11:00:00,21.88,21.97,21.88,21.97,802665.0,21.88,21.97,21.88,21.97,802665.0
2017-12-21 11:10:00,21.96,21.97,21.89,21.9,1059195.0,21.96,21.97,21.89,21.9,1059195.0
2017-12-21 11:20:00,21.91,21.96,21.89,21.95,917850.0,21.91,21.96,21.89,21.95,917850.0
2017-12-21 11:30:00,21.95,21.96,21.92,21.93,563520.0,21.95,21.96,21.92,21.93,563520.0
2017-12-21 11:40:00,21.93,21.95,21.92,21.94,383460.0,21.93,21.95,21.92,21.94,383460.0
2017-12-21 11:50:00,21.94,21.95,21.88,21.89,593250.0,21.94,21.95,21.88,21.89,593250.0
2017-12-21 12:00:00,21.89,21.91,21.87,21.9,560070.0,21.89,21.91,21.87,21.9,560070.0
2017-12-21 12:10:00,21.9,21.91,21.87,21.9,267495.0,21.9,21.91,21.87,21.9,267495.0
2017-12-21 12:20:00,21.9,21.92,21.89,21.89,264300.0,21.9,21.92,21.89,21.89,264300.0
2017-12-21 12:30:00,21.89,21.96,21.89,21.96,610575.0,21.89,21.96,21.89,21.96,610575.0
2017-12-21 12:40:00,21.96,21.98,21.93,21.96,561570.0,21.96,21.98,21.93,21.96,561570.0
2017-12-21 12:50:00,21.96,22.01,21.94,22.0,494685.0,21.96,22.01,21.94,22.0,494685.0
2017-12-21 13:00:00,22.0,22.06,22.0,22.06,1690170.0,22.0,22.06,22.0,22.06,1690170.0
2017-12-21 13:10:00,22.05,22.07,22.02,22.06,812985.0,22.05,22.07,22.02,22.06,812985.0
2017-12-21 13:20:00,22.06,22.09,22.05,22.07,1158300.0,22.06,22.09,22.05,22.07,1158300.0
2017-12-21 13:30:00,22.07,22.09,22.05,22.08,1063560.0,22.07,22.09,22.05,22.08,1063560.0
2017-12-21 13:40:00,22.08,22.16,22.07,22.15,2290950.0,22.08,22.16,22.07,22.15,2290950.0
2017-12-21 13:50:00,22.15,22.21,22.13,22.2,3464250.0,22.15,22.21,22.13,22.2,3464250.0
2017-12-21 14:00:00,22.19,22.25,22.19,22.19,2751075.0,22.19,22.25,22.19,22.19,2751075.0
2017-12-21 14:10:00,22.19,22.2,22.12,22.12,2237145.0,22.19,22.2,22.12,22.12,2237145.0
2017-12-21 14:20:00,22.12,22.17,22.11,22.12,1298910.0,22.12,22.17,22.11,22.12,1298910.0
2017-12-21 14:30:00,22.11,22.16,22.07,22.11,1140390.0,22.11,22.16,22.07,22.11,1140390.0
2017-12-21 14:40:00,22.12,22.15,22.1,22.12,721710.0,22.12,22.15,22.1,22.12,721710.0
2017-12-21 14:50:00,22.12,22.16,22.12,22.13,689880.0,22.12,22.16,22.12,22.13,689880.0
2017-12-21 15:00:00,22.13,22.16,22.12,22.16,813405.0,22.13,22.16,22.12,22.16,813405.0
2017-12-21 15:10:00,22.16,22.16,22.12,22.13,888870.0,22.16,22.16,22.12,22.13,888870.0
2017-12-21 15:20:00,22.12,22.12,22.06,22.08,1144830.0,22.12,22.12,22.06,22.08,1144830.0
2017-12-21 15:30:00,22.08,22.12,22.08,22.09,832965.0,22.08,22.12,22.08,22.09,832965.0
2017-12-21 15:40:00,22.1,22.13,22.08,22.08,1149180.0,22.1,22.13,22.08,22.08,1149180.0
2017-12-21 15:50:00,22.08,22.12,22.07,22.11,2733555.0,22.08,22.12,22.07,22.11,2733555.0
2017-12-22 09:30:00,21.97,22.06,21.9,21.95,3243390.0,21.97,22.06,21.9,21.95,3243390.0
2017-12-22 09:40:00,21.94,22.0,21.92,21.94,1586970.0,21.94,22.0,21.92,21.94,1586970.0
2017-12-22 09:50:00,21.94,22.03,21.93,21.99,1583700.0,21.94,22.03,21.93,21.99,1583700.0
2017-12-22 10:00:00,21.98,22.03,21.95,21.99,1347090.0,21.98,22.03,21.95,21.99,1347090.0
2017-12-22 10:10:00,21.98,21.99,21.92,21.95,1471125.0,21.98,21.99,21.92,21.95,1471125.0
2017-12-22 10:20:00,21.95,22.0,21.93,21.98,1216290.0,21.95,22.0,21.93,21.98,1216290.0
2017-12-22 10:30:00,21.98,21.99,21.93,21.96,864420.0,21.98,21.99,21.93,21.96,864420.0
2017-12-22 10:40:00,21.97,21.98,21.93,21.96,1223835.0,21.97,21.98,21.93,21.96,1223835.0
2017-12-22 10:50:00,21.96,22.06,21.95,22.03,1520370.0,21.96,22.06,21.95,22.03,1520370.0
2017-12-22 11:00:00,22.03,22.03,21.96,21.96,823920.0,22.03,22.03,21.96,21.96,823920.0
2017-12-22 11:10:00,21.96,22.01,21.96,21.99,736350.0,21.96,22.01,21.96,21.99,736350.0
2017-12-22 11:20:00,21.99,22.03,21.99,21.99,678720.0,21.99,22.03,21.99,21.99,678720.0
2017-12-22 11:30:00,21.99,22.01,21.95,21.97,1014750.0,21.99,22.01,21.95,21.97,1014750.0
2017-12-22 11:40:00,21.97,22.0,21.95,21.98,745095.0,21.97,22.0,21.95,21.98,745095.0
2017-12-22 11:50:00,21.98,21.99,21.96,21.97,563205.0,21.98,21.99,21.96,21.97,563205.0
2017-12-22 12:00:00,21.98,21.98,21.92,21.92,1295085.0,21.98,21.98,21.92,21.92,1295085.0
2017-12-22 12:10:00,21.92,21.92,21.87,21.88,1259400.0,21.92,21.92,21.87,21.88,1259400.0
2017-12-22 12:20:00,21.89,21.9,21.84,21.9,1256175.0,21.89,21.9,21.84,21.9,1256175.0
2017-12-22 12:30:00,21.9,21.91,21.85,21.87,1719435.0,21.9,21.91,21.85,21.87,1719435.0
2017-12-22 12:40:00,21.87,21.93,21.87,21.89,1455285.0,21.87,21.93,21.87,21.89,1455285.0
2017-12-22 12:50:00,21.9,21.92,21.86,21.87,825375.0,21.9,21.92,21.86,21.87,825375.0
2017-12-22 13:00:00,21.87,21.88,21.86,21.86,631035.0,21.87,21.88,21.86,21.86,631035.0
2017-12-22 13:10:00,21.86,21.91,21.85,21.9,853140.0,21.86,21.91,21.85,21.9,853140.0
2017-12-22 13:20:00,21.9,21.9,21.86,21.87,506625.0,21.9,21.9,21.86,21.87,506625.0
2017-12-22 13:30:00,21.87,21.88,21.86,21.87,723360.0,21.87,21.88,21.86,21.87,723360.0
2017-12-22 13:40:00,21.87,21.87,21.81,21.83,1179390.0,21.87,21.87,21.81,21.83,1179390.0
2017-12-22 13:50:00,21.83,21.86,21.82,21.83,730665.0,21.83,21.86,21.82,21.83,730665.0
2017-12-22 14:00:00,21.84,21.9,21.84,21.89,813510.0,21.84,21.9,21.84,21.89,813510.0
2017-12-22 14:10:00,21.89,21.95,21.89,21.9,1851750.0,21.89,21.95,21.89,21.9,1851750.0
2017-12-22 14:20:00,21.91,21.93,21.88,21.88,838050.0,21.91,21.93,21.88,21.88,838050.0
2017-12-22 14:30:00,21.89,21.89,21.84,21.86,729960.0,21.89,21.89,21.84,21.86,729960.0
2017-12-22 14:40:00,21.86,21.88,21.85,21.85,495990.0,21.86,21.88,21.85,21.85,495990.0
2017-12-22 14:50:00,21.85,21.87,21.81,21.82,959085.0,21.85,21.87,21.81,21.82,959085.0
2017-12-22 15:00:00,21.82,21.82,21.75,21.75,1610565.0,21.82,21.82,21.75,21.75,1610565.0
2017-12-22 15:10:00,21.76,21.78,21.74,21.77,1349340.0,21.76,21.78,21.74,21.77,1349340.0
2017-12-22 15:20:00,21.78,21.78,21.68,21.7,2617695.0,21.78,21.78,21.68,21.7,2617695.0
2017-12-22 15:30:00,21.7,21.73,21.68,21.68,1324125.0,21.7,21.73,21.68,21.68,1324125.0
2017-12-22 15:40:00,21.68,21.7,21.65,21.67,3319710.0,21.68,21.7,21.65,21.67,3319710.0
2017-12-22 15:50:00,21.67,21.68,21.66,21.68,3107805.0,21.67,21.68,21.66,21.68,3107805.0
2017-12-26 09:30:00,21.59,21.59,21.31,21.33,4466355.0,21.59,21.59,21.31,21.33,4466355.0
2017-12-26 09:40:00,21.33,21.38,21.24,21.27,3204315.0,21.33,21.38,21.24,21.27,3204315.0
2017-12-26 09:50:00,21.28,21.3,21.22,21.25,2495040.0,21.28,21.3,21.22,21.25,2495040.0
2017-12-26 10:00:00,21.27,21.29,21.24,21.27,1882755.0,21.27,21.29,21.24,21.27,1882755.0
2017-12-26 10:10:00,21.28,21.29,21.23,21.24,2326635.0,21.28,21.29,21.23,21.24,2326635.0
2017-12-26 10:20:00,21.24,21.28,21.23,21.27,1862835.0,21.24,21.28,21.23,21.27,1862835.0
2017-12-26 10:30:00,21.27,21.34,21.26,21.29,1927335.0,21.27,21.34,21.26,21.29,1927335.0
2017-12-26 10:40:00,21.29,21.33,21.27,21.3,1422435.0,21.29,21.33,21.27,21.3,1422435.0
2017-12-26 10:50:00,21.29,21.3,21.26,21.28,1116045.0,21.29,21.3,21.26,21.28,1116045.0
2017-12-26 11:00:00,21.27,21.27,21.19,21.21,1892685.0,21.27,21.27,21.19,21.21,1892685.0
2017-12-26 11:10:00,21.21,21.25,21.19,21.21,1350990.0,21.21,21.25,21.19,21.21,1350990.0
2017-12-26 11:20:00,21.21,21.23,21.17,21.2,1222335.0,21.21,21.23,21.17,21.2,1222335.0
2017-12-26 11:30:00,21.2,21.21,21.17,21.2,821670.0,21.2,21.21,21.17,21.2,821670.0
2017-12-26 11:40:00,21.2,21.23,21.16,21.21,1236045.0,21.2,21.23,21.16,21.21,1236045.0
2017-12-26 11:50:00,21.22,21.3,21.22,21.29,1956705.0,21.22,21.3,21.22,21.29,1956705.0
2017-12-26 12:00:00,21.29,21.33,21.28,21.33,1207185.0,21.29,21.33,21.28,21.33,1207185.0
2017-12-26 12:10:00,21.32,21.33,21.3,21.3,819690.0,21.32,21.33,21.3,21.3,819690.0
2017-12-26 12:20:00,21.3,21.31,21.27,21.3,776925.0,21.3,21.31,21.27,21.3,776925.0
2017-12-26 12:30:00,21.31,21.33,21.3,21.32,786870.0,21.31,21.33,21.3,21.32,786870.0
2017-12-26 12:40:00,21.33,21.38,21.32,21.35,1192410.0,21.33,21.38,21.32,21.35,1192410.0
2017-12-26 12:50:00,21.35,21.37,21.32,21.37,1033050.0,21.35,21.37,21.32,21.37,1033050.0
2017-12-26 13:00:00,21.36,21.39,21.31,21.33,721785.0,21.36,21.39,21.31,21.33,721785.0
2017-12-26 13:10:00,21.33,21.34,21.26,21.31,1074270.0,21.33,21.34,21.26,21.31,1074270.0
2017-12-26 13:20:00,21.3,21.32,21.3,21.31,511905.0,21.3,21.32,21.3,21.31,511905.0
2017-12-26 13:30:00,21.31,21.31,21.24,21.24,757155.0,21.31,21.31,21.24,21.24,757155.0
2017-12-26 13:40:00,21.24,21.25,21.2,21.21,788625.0,21.24,21.25,21.2,21.21,788625.0
2017-12-26 13:50:00,21.21,21.24,21.19,21.24,796005.0,21.21,21.24,21.19,21.24,796005.0
2017-12-26 14:00:00,21.23,21.27,21.22,21.25,598905.0,21.23,21.27,21.22,21.25,598905.0
2017-12-26 14:10:00,21.25,21.28,21.25,21.25,555510.0,21.25,21.28,21.25,21.25,555510.0
2017-12-26 14:20:00,21.26,21.27,21.24,21.24,270015.0,21.26,21.27,21.24,21.24,270015.0
2017-12-26 14:30:00,21.24,21.26,21.24,21.25,277170.0,21.24,21.26,21.24,21.25,277170.0
2017-12-26 14:40:00,21.26,21.26,21.23,21.23,328470.0,21.26,21.26,21.23,21.23,328470.0
2017-12-26 14:50:00,21.23,21.23,21.21,21.21,579300.0,21.23,21.23,21.21,21.21,579300.0
2017-12-26 15:00:00,21.21,21.23,21.2,21.22,683295.0,21.21,21.23,21.2,21.22,683295.0
2017-12-26 15:10:00,21.21,21.22,21.14,21.16,1546905.0,21.21,21.22,21.14,21.16,1546905.0
2017-12-26 15:20:00,21.16,21.17,21.12,21.14,1593150.0,21.16,21.17,21.12,21.14,1593150.0
2017-12-26 15:30:00,21.13,21.15,21.11,21.15,1245945.0,21.13,21.15,21.11,21.15,1245945.0
2017-12-26 15:40:00,21.15,21.18,21.15,21.17,1435770.0,21.15,21.18,21.15,21.17,1435770.0
2017-12-26 15:50:00,21.17,21.17,21.14,21.15,2383290.0,21.17,21.17,21.14,21.15,2383290.0
2017-12-27 09:30:00,21.09,21.17,20.9,20.98,6083910.0,21.09,21.17,20.9,20.98,6083910.0
2017-12-27 09:40:00,20.98,21.08,20.95,20.95,2410755.0,20.98,21.08,20.95,20.95,2410755.0
2017-12-27 09:50:00,20.96,21.03,20.92,20.97,2737695.0,20.96,21.03,20.92,20.97,2737695.0
2017-12-27 10:00:00,20.98,21.03,20.89,20.89,2710635.0,20.98,21.03,20.89,20.89,2710635.0
2017-12-27 10:10:00,20.89,20.97,20.88,20.96,2380170.0,20.89,20.97,20.88,20.96,2380170.0
2017-12-27 10:20:00,20.96,20.98,20.91,20.98,1513800.0,20.96,20.98,20.91,20.98,1513800.0
2017-12-27 10:30:00,20.97,20.98,20.94,20.95,1271505.0,20.97,20.98,20.94,20.95,1271505.0
2017-12-27 10:40:00,20.95,20.99,20.94,20.96,1707600.0,20.95,20.99,20.94,20.96,1707600.0
2017-12-27 10:50:00,20.96,20.97,20.92,20.94,1038525.0,20.96,20.97,20.92,20.94,1038525.0
2017-12-27 11:00:00,20.94,20.97,20.93,20.93,754815.0,20.94,20.97,20.93,20.93,754815.0
2017-12-27 11:10:00,20.93,20.94,20.9,20.93,1184490.0,20.93,20.94,20.9,20.93,1184490.0
2017-12-27 11:20:00,20.92,20.94,20.9,20.9,1056720.0,20.92,20.94,20.9,20.9,1056720.0
2017-12-27 11:30:00,20.91,20.94,20.89,20.9,1244145.0,20.91,20.94,20.89,20.9,1244145.0
2017-12-27 11:40:00,20.9,20.91,20.86,20.9,1913400.0,20.9,20.91,20.86,20.9,1913400.0
2017-12-27 11:50:00,20.9,20.93,20.87,20.88,1008600.0,20.9,20.93,20.87,20.88,1008600.0
2017-12-27 12:00:00,20.88,20.89,20.84,20.86,1037550.0,20.88,20.89,20.84,20.86,1037550.0
2017-12-27 12:10:00,20.87,20.88,20.84,20.84,635280.0,20.87,20.88,20.84,20.84,635280.0
2017-12-27 12:20:00,20.85,20.85,20.82,20.84,844485.0,20.85,20.85,20.82,20.84,844485.0
2017-12-27 12:30:00,20.84,20.89,20.83,20.85,693390.0,20.84,20.89,20.83,20.85,693390.0
2017-12-27 12:40:00,20.85,20.85,20.77,20.78,1863810.0,20.85,20.85,20.77,20.78,1863810.0
2017-12-27 12:50:00,20.78,20.81,20.73,20.76,1555275.0,20.78,20.81,20.73,20.76,1555275.0
2017-12-27 13:00:00,20.76,20.79,20.72,20.73,2108940.0,20.76,20.79,20.72,20.73,2108940.0
2017-12-27 13:10:00,20.74,20.79,20.72,20.78,1198260.0,20.74,20.79,20.72,20.78,1198260.0
2017-12-27 13:20:00,20.78,20.83,20.76,20.82,1417725.0,20.78,20.83,20.76,20.82,1417725.0
2017-12-27 13:30:00,20.83,20.83,20.78,20.81,997005.0,20.83,20.83,20.78,20.81,997005.0
2017-12-27 13:40:00,20.8,20.83,20.79,20.8,928680.0,20.8,20.83,20.79,20.8,928680.0
2017-12-27 13:50:00,20.8,20.82,20.8,20.81,607455.0,20.8,20.82,20.8,20.81,607455.0
2017-12-27 14:00:00,20.81,20.82,20.77,20.77,684180.0,20.81,20.82,20.77,20.77,684180.0
2017-12-27 14:10:00,20.78,20.81,20.77,20.79,479580.0,20.78,20.81,20.77,20.79,479580.0
2017-12-27 14:20:00,20.79,20.81,20.78,20.79,380730.0,20.79,20.81,20.78,20.79,380730.0
2017-12-27 14:30:00,20.8,20.8,20.76,20.77,698835.0,20.8,20.8,20.76,20.77,698835.0
2017-12-27 14:40:00,20.77,20.8,20.75,20.78,491910.0,20.77,20.8,20.75,20.78,491910.0
2017-12-27 14:50:00,20.79,20.79,20.74,20.75,842295.0,20.79,20.79,20.74,20.75,842295.0
2017-12-27 15:00:00,20.75,20.78,20.74,20.75,765780.0,20.75,20.78,20.74,20.75,765780.0
2017-12-27 15:10:00,20.74,20.78,20.73,20.73,851835.0,20.74,20.78,20.73,20.73,851835.0
2017-12-27 15:20:00,20.74,20.78,20.73,20.76,982920.0,20.74,20.78,20.73,20.76,982920.0
2017-12-27 15:30:00,20.76,20.78,20.75,20.76,951780.0,20.76,20.78,20.75,20.76,951780.0
2017-12-27 15:40:00,20.76,20.78,20.74,20.76,1299765.0,20.76,20.78,20.74,20.76,1299765.0
2017-12-27 15:50:00,20.76,20.82,20.76,20.78,4408245.0,20.76,20.82,20.76,20.78,4408245.0
2017-12-28 09:30:00,20.79,20.97,20.78,20.88,3976785.0,20.79,20.97,20.78,20.88,3976785.0
2017-12-28 09:40:00,20.87,20.93,20.77,20.91,4407900.0,20.87,20.93,20.77,20.91,4407900.0
2017-12-28 09:50:00,20.9,20.96,20.88,20.9,2126640.0,20.9,20.96,20.88,20.9,2126640.0
2017-12-28 10:00:00,20.9,20.94,20.86,20.88,1696020.0,20.9,20.94,20.86,20.88,1696020.0
2017-12-28 10:10:00,20.89,20.89,20.8,20.82,1606275.0,20.89,20.89,20.8,20.82,1606275.0
2017-12-28 10:20:00,20.82,20.85,20.78,20.83,1800495.0,20.82,20.85,20.78,20.83,1800495.0
2017-12-28 10:30:00,20.83,20.86,20.64,20.68,3083760.0,20.83,20.86,20.64,20.68,3083760.0
2017-12-28 10:40:00,20.68,20.73,20.64,20.72,2649045.0,20.68,20.73,20.64,20.72,2649045.0
2017-12-28 10:50:00,20.72,20.81,20.71,20.8,1878450.0,20.72,20.81,20.71,20.8,1878450.0
2017-12-28 11:00:00,20.8,20.86,20.79,20.84,1378875.0,20.8,20.86,20.79,20.84,1378875.0
2017-12-28 11:10:00,20.84,20.84,20.81,20.82,1118265.0,20.84,20.84,20.81,20.82,1118265.0
2017-12-28 11:20:00,20.82,20.83,20.76,20.77,1176135.0,20.82,20.83,20.76,20.77,1176135.0
2017-12-28 11:30:00,20.77,20.84,20.76,20.83,932910.0,20.77,20.84,20.76,20.83,932910.0
2017-12-28 11:40:00,20.83,20.94,20.82,20.94,2040285.0,20.83,20.94,20.82,20.94,2040285.0
2017-12-28 11:50:00,20.94,20.95,20.92,20.92,1175310.0,20.94,20.95,20.92,20.92,1175310.0
2017-12-28 12:00:00,20.92,20.94,20.89,20.93,1012695.0,20.92,20.94,20.89,20.93,1012695.0
2017-12-28 12:10:00,20.93,20.94,20.9,20.92,798255.0,20.93,20.94,20.9,20.92,798255.0
2017-12-28 12:20:00,20.92,20.93,20.89,20.92,444750.0,20.92,20.93,20.89,20.92,444750.0
2017-12-28 12:30:00,20.91,20.94,20.9,20.91,602295.0,20.91,20.94,20.9,20.91,602295.0
2017-12-28 12:40:00,20.9,20.93,20.89,20.93,530805.0,20.9,20.93,20.89,20.93,530805.0
2017-12-28 12:50:00,20.92,20.99,20.92,20.94,1836510.0,20.92,20.99,20.92,20.94,1836510.0
2017-12-28 13:00:00,20.95,20.95,20.92,20.92,928695.0,20.95,20.95,20.92,20.92,928695.0
2017-12-28 13:10:00,20.91,20.96,20.91,20.94,769635.0,20.91,20.96,20.91,20.94,769635.0
2017-12-28 13:20:00,20.94,20.96,20.93,20.96,537960.0,20.94,20.96,20.93,20.96,537960.0
2017-12-28 13:30:00,20.96,20.96,20.93,20.95,725025.0,20.96,20.96,20.93,20.95,725025.0
2017-12-28 13:40:00,20.95,20.97,20.91,20.92,544905.0,20.95,20.97,20.91,20.92,544905.0
2017-12-28 13:50:00,20.92,20.97,20.92,20.97,607440.0,20.92,20.97,20.92,20.97,607440.0
2017-12-28 14:00:00,20.97,20.98,20.95,20.97,516300.0,20.97,20.98,20.95,20.97,516300.0
2017-12-28 14:10:00,20.97,21.05,20.97,21.05,1994175.0,20.97,21.05,20.97,21.05,1994175.0
2017-12-28 14:20:00,21.05,21.05,20.99,21.01,1335075.0,21.05,21.05,20.99,21.01,1335075.0
2017-12-28 14:30:00,21.0,21.01,20.95,20.95,911430.0,21.0,21.01,20.95,20.95,911430.0
2017-12-28 14:40:00,20.96,20.98,20.94,20.96,749430.0,20.96,20.98,20.94,20.96,749430.0
2017-12-28 14:50:00,20.95,20.97,20.94,20.96,612660.0,20.95,20.97,20.94,20.96,612660.0
2017-12-28 15:00:00,20.96,20.99,20.95,20.98,573885.0,20.96,20.99,20.95,20.98,573885.0
2017-12-28 15:10:00,20.98,20.99,20.97,20.98,469770.0,20.98,20.99,20.97,20.98,469770.0
2017-12-28 15:20:00,20.98,21.0,20.97,20.99,488190.0,20.98,21.0,20.97,20.99,488190.0
2017-12-28 15:30:00,21.0,21.01,20.97,20.99,1019835.0,21.0,21.01,20.97,20.99,1019835.0
2017-12-28 15:40:00,20.99,21.0,20.97,21.0,986595.0,20.99,21.0,20.97,21.0,986595.0
2017-12-28 15:50:00,21.0,21.04,21.0,21.02,2579250.0,21.0,21.04,21.0,21.02,2579250.0
2017-12-29 09:30:00,21.08,21.09,20.9,21.06,3100680.0,21.08,21.09,20.9,21.06,3100680.0
2017-12-29 09:40:00,21.04,21.08,20.94,20.96,1761360.0,21.04,21.08,20.94,20.96,1761360.0
2017-12-29 09:50:00,20.97,20.98,20.89,20.9,1688685.0,20.97,20.98,20.89,20.9,1688685.0
2017-12-29 10:00:00,20.9,20.91,20.83,20.86,2246370.0,20.9,20.91,20.83,20.86,2246370.0
2017-12-29 10:10:00,20.86,20.9,20.85,20.89,1305750.0,20.86,20.9,20.85,20.89,1305750.0
2017-12-29 10:20:00,20.9,20.99,20.86,20.94,1445955.0,20.9,20.99,20.86,20.94,1445955.0
2017-12-29 10:30:00,20.95,20.97,20.88,20.91,882915.0,20.95,20.97,20.88,20.91,882915.0
2017-12-29 10:40:00,20.92,20.93,20.87,20.91,781740.0,20.92,20.93,20.87,20.91,781740.0
2017-12-29 10:50:00,20.91,20.91,20.84,20.87,778815.0,20.91,20.91,20.84,20.87,778815.0
2017-12-29 11:00:00,20.87,20.88,20.79,20.83,1856055.0,20.87,20.88,20.79,20.83,1856055.0
2017-12-29 11:10:00,20.83,20.83,20.79,20.82,970020.0,20.83,20.83,20.79,20.82,970020.0
2017-12-29 11:20:00,20.82,20.84,20.8,20.81,679230.0,20.82,20.84,20.8,20.81,679230.0
2017-12-29 11:30:00,20.81,20.86,20.79,20.85,819660.0,20.81,20.86,20.79,20.85,819660.0
2017-12-29 11:40:00,20.84,20.89,20.82,20.83,832305.0,20.84,20.89,20.82,20.83,832305.0
2017-12-29 11:50:00,20.83,20.85,20.81,20.82,859065.0,20.83,20.85,20.81,20.82,859065.0
2017-12-29 12:00:00,20.82,20.83,20.82,20.82,566340.0,20.82,20.83,20.82,20.82,566340.0
2017-12-29 12:10:00,20.83,20.84,20.81,20.83,468165.0,20.83,20.84,20.81,20.83,468165.0
2017-12-29 12:20:00,20.84,20.86,20.83,20.84,594930.0,20.84,20.86,20.83,20.84,594930.0
2017-12-29 12:30:00,20.83,20.84,20.8,20.8,761085.0,20.83,20.84,20.8,20.8,761085.0
2017-12-29 12:40:00,20.8,20.81,20.75,20.76,1233300.0,20.8,20.81,20.75,20.76,1233300.0
2017-12-29 12:50:00,20.76,20.81,20.76,20.81,553725.0,20.76,20.81,20.76,20.81,553725.0
2017-12-29 13:00:00,20.81,20.81,20.78,20.79,379875.0,20.81,20.81,20.78,20.79,379875.0
2017-12-29 13:10:00,20.79,20.81,20.78,20.81,299535.0,20.79,20.81,20.78,20.81,299535.0
2017-12-29 13:20:00,20.81,20.86,20.8,20.81,1023825.0,20.81,20.86,20.8,20.81,1023825.0
2017-12-29 13:30:00,20.81,20.85,20.81,20.84,577695.0,20.81,20.85,20.81,20.84,577695.0
2017-12-29 13:40:00,20.83,20.84,20.8,20.84,493470.0,20.83,20.84,20.8,20.84,493470.0
2017-12-29 13:50:00,20.84,20.84,20.79,20.8,634575.0,20.84,20.84,20.79,20.8,634575.0
2017-12-29 14:00:00,20.8,20.8,20.77,20.79,436650.0,20.8,20.8,20.77,20.79,436650.0
2017-12-29 14:10:00,20.78,20.8,20.77,20.79,593775.0,20.78,20.8,20.77,20.79,593775.0
2017-12-29 14:20:00,20.79,20.8,20.76,20.77,463785.0,20.79,20.8,20.76,20.77,463785.0
2017-12-29 14:30:00,20.77,20.77,20.75,20.77,528045.0,20.77,20.77,20.75,20.77,528045.0
2017-12-29 14:40:00,20.76,20.78,20.73,20.76,969540.0,20.76,20.78,20.73,20.76,969540.0
2017-12-29 14:50:00,20.76,20.77,20.73,20.74,862380.0,20.76,20.77,20.73,20.74,862380.0
2017-12-29 15:00:00,20.74,20.77,20.73,20.75,1260435.0,20.74,20.77,20.73,20.75,1260435.0
2017-12-29 15:10:00,20.75,20.75,20.71,20.72,919815.0,20.75,20.75,20.71,20.72,919815.0
2017-12-29 15:20:00,20.72,20.73,20.7,20.71,1345770.0,20.72,20.73,20.7,20.71,1345770.0
2017-12-29 15:30:00,20.71,20.74,20.67,20.73,2182965.0,20.71,20.74,20.67,20.73,2182965.0
2017-12-29 15:40:00,20.73,20.82,20.73,20.81,2819985.0,20.73,20.82,20.73,20.81,2819985.0
2017-12-29 15:50:00,20.81,20.82,20.75,20.76,4597395.0,20.81,20.82,20.75,20.76,4597395.0
2018-01-02 09:30:00,20.81,20.93,20.73,20.93,3715665.0,20.81,20.93,20.73,20.93,3715665.0
2018-01-02 09:40:00,20.92,21.11,20.91,21.08,3517455.0,20.92,21.11,20.91,21.08,3517455.0
2018-01-02 09:50:00,21.08,21.18,21.04,21.16,2876820.0,21.08,21.18,21.04,21.16,2876820.0
2018-01-02 10:00:00,21.15,21.23,21.15,21.18,3138705.0,21.15,21.23,21.15,21.18,3138705.0
2018-01-02 10:10:00,21.17,21.25,21.15,21.25,2191665.0,21.17,21.25,21.15,21.25,2191665.0
2018-01-02 10:20:00,21.25,21.26,21.14,21.16,1532040.0,21.25,21.26,21.14,21.16,1532040.0
2018-01-02 10:30:00,21.16,21.19,21.09,21.11,1567395.0,21.16,21.19,21.09,21.11,1567395.0
2018-01-02 10:40:00,21.11,21.16,21.11,21.15,767850.0,21.11,21.16,21.11,21.15,767850.0
2018-01-02 10:50:00,21.14,21.22,21.13,21.2,1635450.0,21.14,21.22,21.13,21.2,1635450.0
2018-01-02 11:00:00,21.2,21.24,21.18,21.23,1499280.0,21.2,21.24,21.18,21.23,1499280.0
2018-01-02 11:10:00,21.22,21.37,21.22,21.32,2831730.0,21.22,21.37,21.22,21.32,2831730.0
2018-01-02 11:20:00,21.32,21.39,21.31,21.39,1870500.0,21.32,21.39,21.31,21.39,1870500.0
2018-01-02 11:30:00,21.38,21.47,21.37,21.42,2081205.0,21.38,21.47,21.37,21.42,2081205.0
2018-01-02 11:40:00,21.42,21.42,21.33,21.36,1346895.0,21.42,21.42,21.33,21.36,1346895.0
2018-01-02 11:50:00,21.35,21.38,21.33,21.37,719265.0,21.35,21.38,21.33,21.37,719265.0
2018-01-02 12:00:00,21.37,21.42,21.34,21.34,746220.0,21.37,21.42,21.34,21.34,746220.0
2018-01-02 12:10:00,21.35,21.4,21.34,21.37,480615.0,21.35,21.4,21.34,21.37,480615.0
2018-01-02 12:20:00,21.38,21.39,21.3,21.31,1049640.0,21.38,21.39,21.3,21.31,1049640.0
2018-01-02 12:30:00,21.32,21.32,21.26,21.28,801315.0,21.32,21.32,21.26,21.28,801315.0
2018-01-02 12:40:00,21.28,21.31,21.27,21.31,587535.0,21.28,21.31,21.27,21.31,587535.0
2018-01-02 12:50:00,21.31,21.32,21.28,21.29,362325.0,21.31,21.32,21.28,21.29,362325.0
2018-01-02 13:00:00,21.29,21.31,21.29,21.3,376515.0,21.29,21.31,21.29,21.3,376515.0
2018-01-02 13:10:00,21.3,21.31,21.27,21.29,445440.0,21.3,21.31,21.27,21.29,445440.0
2018-01-02 13:20:00,21.3,21.33,21.28,21.28,732240.0,21.3,21.33,21.28,21.28,732240.0
2018-01-02 13:30:00,21.28,21.31,21.28,21.3,386235.0,21.28,21.31,21.28,21.3,386235.0
2018-01-02 13:40:00,21.3,21.33,21.28,21.3,372180.0,21.3,21.33,21.28,21.3,372180.0
2018-01-02 13:50:00,21.29,21.31,21.29,21.31,227205.0,21.29,21.31,21.29,21.31,227205.0
2018-01-02 14:00:00,21.31,21.37,21.3,21.37,993945.0,21.31,21.37,21.3,21.37,993945.0
2018-01-02 14:10:00,21.36,21.4,21.36,21.38,1131900.0,21.36,21.4,21.36,21.38,1131900.0
2018-01-02 14:20:00,21.38,21.39,21.37,21.39,580005.0,21.38,21.39,21.37,21.39,580005.0
2018-01-02 14:30:00,21.39,21.42,21.38,21.42,506130.0,21.39,21.42,21.38,21.42,506130.0
2018-01-02 14:40:00,21.41,21.44,21.36,21.39,775920.0,21.41,21.44,21.36,21.39,775920.0
2018-01-02 14:50:00,21.39,21.4,21.35,21.36,491685.0,21.39,21.4,21.35,21.36,491685.0
2018-01-02 15:00:00,21.36,21.39,21.35,21.36,683265.0,21.36,21.39,21.35,21.36,683265.0
2018-01-02 15:10:00,21.36,21.38,21.34,21.35,514260.0,21.36,21.38,21.34,21.35,514260.0
2018-01-02 15:20:00,21.34,21.36,21.33,21.34,861075.0,21.34,21.36,21.33,21.34,861075.0
2018-01-02 15:30:00,21.34,21.35,21.32,21.32,911835.0,21.34,21.35,21.32,21.32,911835.0
2018-01-02 15:40:00,21.32,21.37,21.32,21.36,1535475.0,21.32,21.37,21.32,21.36,1535475.0
2018-01-02 15:50:00,21.36,21.4,21.34,21.35,2994840.0,21.36,21.4,21.34,21.35,2994840.0
2018-01-03 09:30:00,21.4,21.51,21.35,21.46,4292055.0,21.4,21.51,21.35,21.46,4292055.0
2018-01-03 09:40:00,21.46,21.46,21.31,21.44,2366085.0,21.46,21.46,21.31,21.44,2366085.0
2018-01-03 09:50:00,21.45,21.66,21.41,21.65,3236535.0,21.45,21.66,21.41,21.65,3236535.0
2018-01-03 10:00:00,21.65,21.68,21.55,21.57,2206140.0,21.65,21.68,21.55,21.57,2206140.0
2018-01-03 10:10:00,21.57,21.59,21.49,21.54,1575120.0,21.57,21.59,21.49,21.54,1575120.0
2018-01-03 10:20:00,21.54,21.55,21.44,21.48,1500990.0,21.54,21.55,21.44,21.48,1500990.0
2018-01-03 10:30:00,21.48,21.53,21.47,21.52,596385.0,21.48,21.53,21.47,21.52,596385.0
2018-01-03 10:40:00,21.53,21.59,21.51,21.52,1218435.0,21.53,21.59,21.51,21.52,1218435.0
2018-01-03 10:50:00,21.52,21.55,21.47,21.51,1055205.0,21.52,21.55,21.47,21.51,1055205.0
2018-01-03 11:00:00,21.51,21.52,21.41,21.46,1083030.0,21.51,21.52,21.41,21.46,1083030.0
2018-01-03 11:10:00,21.46,21.48,21.43,21.44,829110.0,21.46,21.48,21.43,21.44,829110.0
2018-01-03 11:20:00,21.44,21.46,21.34,21.4,2014110.0,21.44,21.46,21.34,21.4,2014110.0
2018-01-03 11:30:00,21.39,21.41,21.37,21.4,802890.0,21.39,21.41,21.37,21.4,802890.0
2018-01-03 11:40:00,21.4,21.4,21.31,21.37,1288980.0,21.4,21.4,21.31,21.37,1288980.0
2018-01-03 11:50:00,21.37,21.39,21.33,21.35,821505.0,21.37,21.39,21.33,21.35,821505.0
2018-01-03 12:00:00,21.34,21.37,21.32,21.33,469725.0,21.34,21.37,21.32,21.33,469725.0
2018-01-03 12:10:00,21.33,21.36,21.25,21.28,1054590.0,21.33,21.36,21.25,21.28,1054590.0
2018-01-03 12:20:00,21.28,21.31,21.24,21.28,574170.0,21.28,21.31,21.24,21.28,574170.0
2018-01-03 12:30:00,21.28,21.36,21.27,21.36,962745.0,21.28,21.36,21.27,21.36,962745.0
2018-01-03 12:40:00,21.37,21.43,21.34,21.4,999330.0,21.37,21.43,21.34,21.4,999330.0
2018-01-03 12:50:00,21.39,21.4,21.33,21.34,522120.0,21.39,21.4,21.33,21.34,522120.0
2018-01-03 13:00:00,21.35,21.37,21.33,21.33,438840.0,21.35,21.37,21.33,21.33,438840.0
2018-01-03 13:10:00,21.34,21.34,21.3,21.3,361920.0,21.34,21.34,21.3,21.3,361920.0
2018-01-03 13:20:00,21.3,21.32,21.3,21.3,418710.0,21.3,21.32,21.3,21.3,418710.0
2018-01-03 13:30:00,21.3,21.31,21.28,21.3,966780.0,21.3,21.31,21.28,21.3,966780.0
2018-01-03 13:40:00,21.29,21.3,21.19,21.21,1166460.0,21.29,21.3,21.19,21.21,1166460.0
2018-01-03 13:50:00,21.22,21.23,21.18,21.21,774450.0,21.22,21.23,21.18,21.21,774450.0
2018-01-03 14:00:00,21.2,21.22,21.12,21.12,1306200.0,21.2,21.22,21.12,21.12,1306200.0
2018-01-03 14:10:00,21.12,21.17,21.09,21.17,1421055.0,21.12,21.17,21.09,21.17,1421055.0
2018-01-03 14:20:00,21.17,21.18,21.12,21.15,603000.0,21.17,21.18,21.12,21.15,603000.0
2018-01-03 14:30:00,21.15,21.15,21.09,21.15,725385.0,21.15,21.15,21.09,21.15,725385.0
2018-01-03 14:40:00,21.15,21.15,21.09,21.09,757710.0,21.15,21.15,21.09,21.09,757710.0
2018-01-03 14:50:00,21.09,21.1,21.04,21.05,1397670.0,21.09,21.1,21.04,21.05,1397670.0
2018-01-03 15:00:00,21.05,21.09,21.04,21.08,884655.0,21.05,21.09,21.04,21.08,884655.0
2018-01-03 15:10:00,21.08,21.13,21.04,21.13,1131855.0,21.08,21.13,21.04,21.13,1131855.0
2018-01-03 15:20:00,21.13,21.17,21.12,21.15,1205310.0,21.13,21.17,21.12,21.15,1205310.0
2018-01-03 15:30:00,21.15,21.15,21.1,21.1,1143855.0,21.15,21.15,21.1,21.1,1143855.0
2018-01-03 15:40:00,21.11,21.13,21.1,21.11,1246275.0,21.11,21.13,21.1,21.11,1246275.0
2018-01-03 15:50:00,21.13,21.17,21.12,21.13,3063105.0,21.13,21.17,21.12,21.13,3063105.0
2018-01-04 09:30:00,20.86,21.03,20.58,20.58,15662370.0,20.86,21.03,20.58,20.58,15662370.0
2018-01-04 09:40:00,20.6,20.67,20.51,20.64,7454370.0,20.6,20.67,20.51,20.64,7454370.0
2018-01-04 09:50:00,20.64,20.7,20.53,20.59,5010705.0,20.64,20.7,20.53,20.59,5010705.0
2018-01-04 10:00:00,20.6,20.64,20.49,20.5,3738450.0,20.6,20.64,20.49,20.5,3738450.0
2018-01-04 10:10:00,20.5,20.53,20.42,20.43,5389110.0,20.5,20.53,20.42,20.43,5389110.0
2018-01-04 10:20:00,20.42,20.58,20.38,20.57,5165295.0,20.42,20.58,20.38,20.57,5165295.0
2018-01-04 10:30:00,20.57,20.78,20.52,20.76,5012550.0,20.57,20.78,20.52,20.76,5012550.0
2018-01-04 10:40:00,20.76,20.89,20.7,20.85,5698335.0,20.76,20.89,20.7,20.85,5698335.0
2018-01-04 10:50:00,20.84,21.0,20.83,20.88,4711995.0,20.84,21.0,20.83,20.88,4711995.0
2018-01-04 11:00:00,20.89,20.95,20.86,20.92,2535960.0,20.89,20.95,20.86,20.92,2535960.0
2018-01-04 11:10:00,20.93,21.05,20.9,21.03,3602010.0,20.93,21.05,20.9,21.03,3602010.0
2018-01-04 11:20:00,21.01,21.08,20.96,21.08,3926295.0,21.01,21.08,20.96,21.08,3926295.0
2018-01-04 11:30:00,21.07,21.24,21.06,21.14,6728340.0,21.07,21.24,21.06,21.14,6728340.0
2018-01-04 11:40:00,21.14,21.17,21.09,21.1,1818720.0,21.14,21.17,21.09,21.1,1818720.0
2018-01-04 11:50:00,21.1,21.14,21.05,21.07,1711845.0,21.1,21.14,21.05,21.07,1711845.0
2018-01-04 12:00:00,21.07,21.1,21.04,21.06,1795425.0,21.07,21.1,21.04,21.06,1795425.0
2018-01-04 12:10:00,21.06,21.08,21.03,21.04,849465.0,21.06,21.08,21.03,21.04,849465.0
2018-01-04 12:20:00,21.04,21.05,21.02,21.04,1370175.0,21.04,21.05,21.02,21.04,1370175.0
2018-01-04 12:30:00,21.04,21.12,21.03,21.09,1506540.0,21.04,21.12,21.03,21.09,1506540.0
2018-01-04 12:40:00,21.1,21.16,21.1,21.13,1688280.0,21.1,21.16,21.1,21.13,1688280.0
2018-01-04 12:50:00,21.12,21.12,20.97,20.99,2993610.0,21.12,21.12,20.97,20.99,2993610.0
2018-01-04 13:00:00,20.98,20.98,20.86,20.9,2398530.0,20.98,20.98,20.86,20.9,2398530.0
2018-01-04 13:10:00,20.9,20.96,20.86,20.89,1234200.0,20.9,20.96,20.86,20.89,1234200.0
2018-01-04 13:20:00,20.88,20.93,20.85,20.85,1582350.0,20.88,20.93,20.85,20.85,1582350.0
2018-01-04 13:30:00,20.86,20.92,20.84,20.91,1133055.0,20.86,20.92,20.84,20.91,1133055.0
2018-01-04 13:40:00,20.9,21.01,20.88,21.0,1780230.0,20.9,21.01,20.88,21.0,1780230.0
2018-01-04 13:50:00,21.0,21.0,20.95,20.97,1373655.0,21.0,21.0,20.95,20.97,1373655.0
2018-01-04 14:00:00,20.97,21.02,20.95,21.01,872985.0,20.97,21.02,20.95,21.01,872985.0
2018-01-04 14:10:00,21.02,21.04,20.98,20.99,1094175.0,21.02,21.04,20.98,20.99,1094175.0
2018-01-04 14:20:00,20.98,21.0,20.9,20.91,918165.0,20.98,21.0,20.9,20.91,918165.0
2018-01-04 14:30:00,20.91,20.93,20.89,20.93,791040.0,20.91,20.93,20.89,20.93,791040.0
2018-01-04 14:40:00,20.93,20.95,20.91,20.93,674790.0,20.93,20.95,20.91,20.93,674790.0
2018-01-04 14:50:00,20.92,20.98,20.91,20.97,835245.0,20.92,20.98,20.91,20.97,835245.0
2018-01-04 15:00:00,20.97,20.98,20.91,20.91,809025.0,20.97,20.98,20.91,20.91,809025.0
2018-01-04 15:10:00,20.91,20.95,20.91,20.93,727995.0,20.91,20.95,20.91,20.93,727995.0
2018-01-04 15:20:00,20.93,21.0,20.92,20.98,1258380.0,20.93,21.0,20.92,20.98,1258380.0
2018-01-04 15:30:00,20.99,20.99,20.92,20.93,1297305.0,20.99,20.99,20.92,20.93,1297305.0
2018-01-04 15:40:00,20.93,20.96,20.9,20.95,1478370.0,20.93,20.96,20.9,20.95,1478370.0
2018-01-04 15:50:00,20.95,21.0,20.93,20.97,2972100.0,20.95,21.0,20.93,20.97,2972100.0
2018-01-05 09:30:00,21.11,21.12,20.89,20.99,4605690.0,21.11,21.12,20.89,20.99,4605690.0
2018-01-05 09:40:00,20.99,21.02,20.92,20.96,2598480.0,20.99,21.02,20.92,20.96,2598480.0
2018-01-05 09:50:00,20.95,21.09,20.95,21.04,1948215.0,20.95,21.09,20.95,21.04,1948215.0
2018-01-05 10:00:00,21.04,21.06,20.99,21.02,1674900.0,21.04,21.06,20.99,21.02,1674900.0
2018-01-05 10:10:00,21.01,21.01,20.91,20.95,2312070.0,21.01,21.01,20.91,20.95,2312070.0
2018-01-05 10:20:00,20.95,20.96,20.89,20.9,1504095.0,20.95,20.96,20.89,20.9,1504095.0
2018-01-05 10:30:00,20.91,20.92,20.87,20.89,2188200.0,20.91,20.92,20.87,20.89,2188200.0
2018-01-05 10:40:00,20.89,20.91,20.83,20.85,2140635.0,20.89,20.91,20.83,20.85,2140635.0
2018-01-05 10:50:00,20.85,20.91,20.8,20.9,2488380.0,20.85,20.91,20.8,20.9,2488380.0
2018-01-05 11:00:00,20.9,20.93,20.86,20.88,1826415.0,20.9,20.93,20.86,20.88,1826415.0
2018-01-05 11:10:00,20.88,20.99,20.85,20.97,1671285.0,20.88,20.99,20.85,20.97,1671285.0
2018-01-05 11:20:00,20.97,21.0,20.94,20.99,1521015.0,20.97,21.0,20.94,20.99,1521015.0
2018-01-05 11:30:00,20.99,21.02,20.97,20.98,959580.0,20.99,21.02,20.97,20.98,959580.0
2018-01-05 11:40:00,20.98,21.06,20.97,21.06,1451640.0,20.98,21.06,20.97,21.06,1451640.0
2018-01-05 11:50:00,21.06,21.06,21.02,21.03,829740.0,21.06,21.06,21.02,21.03,829740.0
2018-01-05 12:00:00,21.02,21.03,20.98,21.02,857805.0,21.02,21.03,20.98,21.02,857805.0
2018-01-05 12:10:00,21.02,21.08,21.02,21.07,1451490.0,21.02,21.08,21.02,21.07,1451490.0
2018-01-05 12:20:00,21.07,21.07,21.0,21.02,843585.0,21.07,21.07,21.0,21.02,843585.0
2018-01-05 12:30:00,21.01,21.03,20.99,21.02,358500.0,21.01,21.03,20.99,21.02,358500.0
2018-01-05 12:40:00,21.01,21.08,21.01,21.07,613530.0,21.01,21.08,21.01,21.07,613530.0
2018-01-05 12:50:00,21.07,21.15,21.07,21.13,1548855.0,21.07,21.15,21.07,21.13,1548855.0
2018-01-05 13:00:00,21.13,21.14,21.08,21.08,779340.0,21.13,21.14,21.08,21.08,779340.0
2018-01-05 13:10:00,21.08,21.1,21.05,21.07,703950.0,21.08,21.1,21.05,21.07,703950.0
2018-01-05 13:20:00,21.07,21.07,21.02,21.07,875490.0,21.07,21.07,21.02,21.07,875490.0
2018-01-05 13:30:00,21.07,21.1,21.06,21.1,699090.0,21.07,21.1,21.06,21.1,699090.0
2018-01-05 13:40:00,21.1,21.13,21.06,21.07,880350.0,21.1,21.13,21.06,21.07,880350.0
2018-01-05 13:50:00,21.07,21.08,21.02,21.05,848400.0,21.07,21.08,21.02,21.05,848400.0
2018-01-05 14:00:00,21.05,21.09,21.05,21.08,753120.0,21.05,21.09,21.05,21.08,753120.0
2018-01-05 14:10:00,21.08,21.11,21.07,21.09,454545.0,21.08,21.11,21.07,21.09,454545.0
2018-01-05 14:20:00,21.1,21.11,21.05,21.07,666075.0,21.1,21.11,21.05,21.07,666075.0
2018-01-05 14:30:00,21.07,21.08,21.05,21.07,595035.0,21.07,21.08,21.05,21.07,595035.0
2018-01-05 14:40:00,21.07,21.08,21.04,21.07,668745.0,21.07,21.08,21.04,21.07,668745.0
2018-01-05 14:50:00,21.07,21.09,21.06,21.08,702285.0,21.07,21.09,21.06,21.08,702285.0
2018-01-05 15:00:00,21.08,21.1,21.07,21.08,810330.0,21.08,21.1,21.07,21.08,810330.0
2018-01-05 15:10:00,21.07,21.08,21.04,21.04,695070.0,21.07,21.08,21.04,21.04,695070.0
2018-01-05 15:20:00,21.04,21.06,21.02,21.03,1057560.0,21.04,21.06,21.02,21.03,1057560.0
2018-01-05 15:30:00,21.03,21.05,21.02,21.05,909165.0,21.03,21.05,21.02,21.05,909165.0
2018-01-05 15:40:00,21.05,21.07,21.0,21.06,2714025.0,21.05,21.07,21.0,21.06,2714025.0
2018-01-05 15:50:00,21.07,21.13,21.05,21.1,3246150.0,21.07,21.13,21.05,21.1,3246150.0
2018-01-08 09:30:00,21.07,21.3,21.03,21.26,4397580.0,21.07,21.3,21.03,21.26,4397580.0
2018-01-08 09:40:00,21.27,21.61,21.26,21.6,6325290.0,21.27,21.61,21.26,21.6,6325290.0
2018-01-08 09:50:00,21.59,21.75,21.58,21.64,6842190.0,21.59,21.75,21.58,21.64,6842190.0
2018-01-08 10:00:00,21.66,21.85,21.6,21.75,5206095.0,21.66,21.85,21.6,21.75,5206095.0
2018-01-08 10:10:00,21.74,21.88,21.72,21.85,4261875.0,21.74,21.88,21.72,21.85,4261875.0
2018-01-08 10:20:00,21.85,21.91,21.77,21.9,3103455.0,21.85,21.91,21.77,21.9,3103455.0
2018-01-08 10:30:00,21.91,21.95,21.86,21.94,2852400.0,21.91,21.95,21.86,21.94,2852400.0
2018-01-08 10:40:00,21.94,22.03,21.93,21.97,3829620.0,21.94,22.03,21.93,21.97,3829620.0
2018-01-08 10:50:00,21.97,22.13,21.96,22.13,4193850.0,21.97,22.13,21.96,22.13,4193850.0
2018-01-08 11:00:00,22.13,22.15,22.05,22.08,3917175.0,22.13,22.15,22.05,22.08,3917175.0
2018-01-08 11:10:00,22.08,22.09,21.95,22.03,2835015.0,22.08,22.09,21.95,22.03,2835015.0
2018-01-08 11:20:00,22.03,22.12,22.01,22.11,2053215.0,22.03,22.12,22.01,22.11,2053215.0
2018-01-08 11:30:00,22.1,22.24,22.09,22.23,4041240.0,22.1,22.24,22.09,22.23,4041240.0
2018-01-08 11:40:00,22.23,22.27,22.17,22.21,3833790.0,22.23,22.27,22.17,22.21,3833790.0
2018-01-08 11:50:00,22.22,22.27,22.17,22.27,2336370.0,22.22,22.27,22.17,22.27,2336370.0
2018-01-08 12:00:00,22.27,22.29,22.24,22.29,2624985.0,22.27,22.29,22.24,22.29,2624985.0
2018-01-08 12:10:00,22.29,22.44,22.28,22.4,5918025.0,22.29,22.44,22.28,22.4,5918025.0
2018-01-08 12:20:00,22.4,22.47,22.39,22.42,3494385.0,22.4,22.47,22.39,22.42,3494385.0
2018-01-08 12:30:00,22.42,22.45,22.36,22.4,2612580.0,22.42,22.45,22.36,22.4,2612580.0
2018-01-08 12:40:00,22.39,22.39,22.26,22.28,3438960.0,22.39,22.39,22.26,22.28,3438960.0
2018-01-08 12:50:00,22.29,22.39,22.27,22.37,2312085.0,22.29,22.39,22.27,22.37,2312085.0
2018-01-08 13:00:00,22.38,22.38,22.29,22.31,1748460.0,22.38,22.38,22.29,22.31,1748460.0
2018-01-08 13:10:00,22.31,22.34,22.26,22.28,1341735.0,22.31,22.34,22.26,22.28,1341735.0
2018-01-08 13:20:00,22.29,22.36,22.28,22.36,1862925.0,22.29,22.36,22.28,22.36,1862925.0
2018-01-08 13:30:00,22.35,22.38,22.33,22.35,1042245.0,22.35,22.38,22.33,22.35,1042245.0
2018-01-08 13:40:00,22.35,22.41,22.31,22.36,1820400.0,22.35,22.41,22.31,22.36,1820400.0
2018-01-08 13:50:00,22.37,22.44,22.36,22.4,2080800.0,22.37,22.44,22.36,22.4,2080800.0
2018-01-08 14:00:00,22.4,22.42,22.36,22.41,942165.0,22.4,22.42,22.36,22.41,942165.0
2018-01-08 14:10:00,22.42,22.43,22.38,22.39,854370.0,22.42,22.43,22.38,22.39,854370.0
2018-01-08 14:20:00,22.39,22.4,22.35,22.39,1003905.0,22.39,22.4,22.35,22.39,1003905.0
2018-01-08 14:30:00,22.39,22.39,22.26,22.28,2347770.0,22.39,22.39,22.26,22.28,2347770.0
2018-01-08 14:40:00,22.29,22.33,22.28,22.32,1071975.0,22.29,22.33,22.28,22.32,1071975.0
2018-01-08 14:50:00,22.32,22.33,22.24,22.29,1512720.0,22.32,22.33,22.24,22.29,1512720.0
2018-01-08 15:00:00,22.28,22.34,22.28,22.32,1512900.0,22.28,22.34,22.28,22.32,1512900.0
2018-01-08 15:10:00,22.32,22.34,22.29,22.29,1329735.0,22.32,22.34,22.29,22.29,1329735.0
2018-01-08 15:20:00,22.3,22.33,22.27,22.27,1482570.0,22.3,22.33,22.27,22.27,1482570.0
2018-01-08 15:30:00,22.27,22.3,22.22,22.28,2805930.0,22.27,22.3,22.22,22.28,2805930.0
2018-01-08 15:40:00,22.27,22.37,22.27,22.33,4042395.0,22.27,22.37,22.27,22.33,4042395.0
2018-01-08 15:50:00,22.33,22.43,22.32,22.43,6589875.0,22.33,22.43,22.32,22.43,6589875.0
2018-01-09 09:30:00,22.34,22.35,22.08,22.16,6708600.0,22.34,22.35,22.08,22.16,6708600.0
2018-01-09 09:40:00,22.17,22.17,21.96,22.07,5664330.0,22.17,22.17,21.96,22.07,5664330.0
2018-01-09 09:50:00,22.06,22.13,21.9,22.01,4584105.0,22.06,22.13,21.9,22.01,4584105.0
2018-01-09 10:00:00,22.01,22.05,21.84,21.91,5112210.0,22.01,22.05,21.84,21.91,5112210.0
2018-01-09 10:10:00,21.91,22.05,21.83,22.0,3968010.0,21.91,22.05,21.83,22.0,3968010.0
2018-01-09 10:20:00,22.0,22.1,21.99,22.09,2117865.0,22.0,22.1,21.99,22.09,2117865.0
2018-01-09 10:30:00,22.08,22.15,22.04,22.09,3122925.0,22.08,22.15,22.04,22.09,3122925.0
2018-01-09 10:40:00,22.07,22.16,22.06,22.09,1871925.0,22.07,22.16,22.06,22.09,1871925.0
2018-01-09 10:50:00,22.09,22.12,22.0,22.09,1680180.0,22.09,22.12,22.0,22.09,1680180.0
2018-01-09 11:00:00,22.1,22.3,22.09,22.24,4016985.0,22.1,22.3,22.09,22.24,4016985.0
2018-01-09 11:10:00,22.25,22.41,22.22,22.37,4099710.0,22.25,22.41,22.22,22.37,4099710.0
2018-01-09 11:20:00,22.37,22.43,22.33,22.42,2844225.0,22.37,22.43,22.33,22.42,2844225.0
2018-01-09 11:30:00,22.42,22.42,22.33,22.35,1914330.0,22.42,22.42,22.33,22.35,1914330.0
2018-01-09 11:40:00,22.35,22.35,22.27,22.32,2363295.0,22.35,22.35,22.27,22.32,2363295.0
2018-01-09 11:50:00,22.33,22.4,22.33,22.38,1869345.0,22.33,22.4,22.33,22.38,1869345.0
2018-01-09 12:00:00,22.38,22.41,22.31,22.39,1681545.0,22.38,22.41,22.31,22.39,1681545.0
2018-01-09 12:10:00,22.39,22.53,22.37,22.52,2631810.0,22.39,22.53,22.37,22.52,2631810.0
2018-01-09 12:20:00,22.52,22.59,22.5,22.51,3284805.0,22.52,22.59,22.5,22.51,3284805.0
2018-01-09 12:30:00,22.51,22.56,22.46,22.47,1819755.0,22.51,22.56,22.46,22.47,1819755.0
2018-01-09 12:40:00,22.47,22.54,22.47,22.49,1225275.0,22.47,22.54,22.47,22.49,1225275.0
2018-01-09 12:50:00,22.49,22.49,22.39,22.41,1426575.0,22.49,22.49,22.39,22.41,1426575.0
2018-01-09 13:00:00,22.41,22.41,22.27,22.38,1626915.0,22.41,22.41,22.27,22.38,1626915.0
2018-01-09 13:10:00,22.38,22.43,22.36,22.42,1297410.0,22.38,22.43,22.36,22.42,1297410.0
2018-01-09 13:20:00,22.43,22.45,22.39,22.42,614250.0,22.43,22.45,22.39,22.42,614250.0
2018-01-09 13:30:00,22.43,22.44,22.4,22.42,600570.0,22.43,22.44,22.4,22.42,600570.0
2018-01-09 13:40:00,22.41,22.45,22.39,22.44,667290.0,22.41,22.45,22.39,22.44,667290.0
2018-01-09 13:50:00,22.44,22.49,22.44,22.45,1046430.0,22.44,22.49,22.44,22.45,1046430.0
2018-01-09 14:00:00,22.46,22.51,22.41,22.46,973305.0,22.46,22.51,22.41,22.46,973305.0
2018-01-09 14:10:00,22.46,22.47,22.43,22.45,868680.0,22.46,22.47,22.43,22.45,868680.0
2018-01-09 14:20:00,22.45,22.46,22.38,22.39,1039395.0,22.45,22.46,22.38,22.39,1039395.0
2018-01-09 14:30:00,22.39,22.4,22.35,22.39,685170.0,22.39,22.4,22.35,22.39,685170.0
2018-01-09 14:40:00,22.38,22.41,22.36,22.38,639015.0,22.38,22.41,22.36,22.38,639015.0
2018-01-09 14:50:00,22.38,22.4,22.36,22.38,574380.0,22.38,22.4,22.36,22.38,574380.0
2018-01-09 15:00:00,22.38,22.4,22.37,22.39,499620.0,22.38,22.4,22.37,22.39,499620.0
2018-01-09 15:10:00,22.39,22.42,22.37,22.41,569790.0,22.39,22.42,22.37,22.41,569790.0
2018-01-09 15:20:00,22.42,22.45,22.38,22.39,828255.0,22.42,22.45,22.38,22.39,828255.0
2018-01-09 15:30:00,22.39,22.45,22.39,22.43,1141425.0,22.39,22.45,22.39,22.43,1141425.0
2018-01-09 15:40:00,22.42,22.43,22.28,22.29,1902585.0,22.42,22.43,22.28,22.29,1902585.0
2018-01-09 15:50:00,22.3,22.32,22.23,22.25,4262145.0,22.3,22.32,22.23,22.25,4262145.0
2018-01-10 09:30:00,22.15,22.41,22.0,22.39,6260865.0,22.15,22.41,22.0,22.39,6260865.0
2018-01-10 09:40:00,22.39,22.47,22.3,22.33,3247320.0,22.39,22.47,22.3,22.33,3247320.0
2018-01-10 09:50:00,22.33,22.36,22.17,22.27,3792465.0,22.33,22.36,22.17,22.27,3792465.0
2018-01-10 10:00:00,22.26,22.34,22.16,22.31,2637795.0,22.26,22.34,22.16,22.31,2637795.0
2018-01-10 10:10:00,22.31,22.33,22.25,22.31,1412505.0,22.31,22.33,22.25,22.31,1412505.0
2018-01-10 10:20:00,22.31,22.35,22.29,22.31,900525.0,22.31,22.35,22.29,22.31,900525.0
2018-01-10 10:30:00,22.3,22.31,22.2,22.25,813465.0,22.3,22.31,22.2,22.25,813465.0
2018-01-10 10:40:00,22.26,22.31,22.24,22.24,706305.0,22.26,22.31,22.24,22.24,706305.0
2018-01-10 10:50:00,22.25,22.28,22.21,22.24,918510.0,22.25,22.28,22.21,22.24,918510.0
2018-01-10 11:00:00,22.24,22.33,22.22,22.32,1118955.0,22.24,22.33,22.22,22.32,1118955.0
2018-01-10 11:10:00,22.32,22.32,22.28,22.29,1404855.0,22.32,22.32,22.28,22.29,1404855.0
2018-01-10 11:20:00,22.29,22.34,22.27,22.32,818115.0,22.29,22.34,22.27,22.32,818115.0
2018-01-10 11:30:00,22.32,22.36,22.3,22.33,1022355.0,22.32,22.36,22.3,22.33,1022355.0
2018-01-10 11:40:00,22.33,22.34,22.31,22.31,475125.0,22.33,22.34,22.31,22.31,475125.0
2018-01-10 11:50:00,22.32,22.32,22.25,22.25,756180.0,22.32,22.32,22.25,22.25,756180.0
2018-01-10 12:00:00,22.26,22.28,22.24,22.25,317415.0,22.26,22.28,22.24,22.25,317415.0
2018-01-10 12:10:00,22.25,22.26,22.19,22.22,996840.0,22.25,22.26,22.19,22.22,996840.0
2018-01-10 12:20:00,22.21,22.23,22.18,22.19,581205.0,22.21,22.23,22.18,22.19,581205.0
2018-01-10 12:30:00,22.19,22.24,22.19,22.23,688935.0,22.19,22.24,22.19,22.23,688935.0
2018-01-10 12:40:00,22.22,22.25,22.22,22.25,496710.0,22.22,22.25,22.22,22.25,496710.0
2018-01-10 12:50:00,22.24,22.24,22.2,22.21,444855.0,22.24,22.24,22.2,22.21,444855.0
2018-01-10 13:00:00,22.21,22.25,22.2,22.24,664515.0,22.21,22.25,22.2,22.24,664515.0
2018-01-10 13:10:00,22.24,22.28,22.24,22.25,496560.0,22.24,22.28,22.24,22.25,496560.0
2018-01-10 13:20:00,22.24,22.24,22.21,22.21,437430.0,22.24,22.24,22.21,22.21,437430.0
2018-01-10 13:30:00,22.2,22.23,22.2,22.23,338520.0,22.2,22.23,22.2,22.23,338520.0
2018-01-10 13:40:00,22.23,22.27,22.22,22.27,447420.0,22.23,22.27,22.22,22.27,447420.0
2018-01-10 13:50:00,22.26,22.28,22.25,22.27,491130.0,22.26,22.28,22.25,22.27,491130.0
2018-01-10 14:00:00,22.27,22.35,22.27,22.34,1147305.0,22.27,22.35,22.27,22.34,1147305.0
2018-01-10 14:10:00,22.34,22.35,22.24,22.25,934035.0,22.34,22.35,22.24,22.25,934035.0
2018-01-10 14:20:00,22.24,22.26,22.22,22.23,964395.0,22.24,22.26,22.22,22.23,964395.0
2018-01-10 14:30:00,22.22,22.23,22.17,22.2,1073025.0,22.22,22.23,22.17,22.2,1073025.0
2018-01-10 14:40:00,22.21,22.24,22.19,22.21,710520.0,22.21,22.24,22.19,22.21,710520.0
2018-01-10 14:50:00,22.21,22.23,22.21,22.22,290490.0,22.21,22.23,22.21,22.22,290490.0
2018-01-10 15:00:00,22.22,22.25,22.2,22.22,441705.0,22.22,22.25,22.2,22.22,441705.0
2018-01-10 15:10:00,22.23,22.24,22.21,22.23,513465.0,22.23,22.24,22.21,22.23,513465.0
2018-01-10 15:20:00,22.23,22.27,22.22,22.25,827160.0,22.23,22.27,22.22,22.25,827160.0
2018-01-10 15:30:00,22.26,22.33,22.25,22.32,1526220.0,22.26,22.33,22.25,22.32,1526220.0
2018-01-10 15:40:00,22.32,22.33,22.28,22.29,1044735.0,22.32,22.33,22.28,22.29,1044735.0
2018-01-10 15:50:00,22.29,22.33,22.26,22.31,2684775.0,22.29,22.33,22.26,22.31,2684775.0
2018-01-11 09:30:00,22.35,22.4,22.22,22.38,3364755.0,22.35,22.4,22.22,22.38,3364755.0
2018-01-11 09:40:00,22.38,22.62,22.34,22.55,5304420.0,22.38,22.62,22.34,22.55,5304420.0
2018-01-11 09:50:00,22.55,22.69,22.5,22.58,5431050.0,22.55,22.69,22.5,22.58,5431050.0
2018-01-11 10:00:00,22.56,22.71,22.56,22.68,2973780.0,22.56,22.71,22.56,22.68,2973780.0
2018-01-11 10:10:00,22.68,22.69,22.55,22.59,2153850.0,22.68,22.69,22.55,22.59,2153850.0
2018-01-11 10:20:00,22.58,22.63,22.51,22.61,2029080.0,22.58,22.63,22.51,22.61,2029080.0
2018-01-11 10:30:00,22.61,22.68,22.61,22.64,2543865.0,22.61,22.68,22.61,22.64,2543865.0
2018-01-11 10:40:00,22.64,22.74,22.64,22.72,2649690.0,22.64,22.74,22.64,22.72,2649690.0
2018-01-11 10:50:00,22.71,22.79,22.69,22.74,2716410.0,22.71,22.79,22.69,22.74,2716410.0
2018-01-11 11:00:00,22.76,22.84,22.74,22.82,3339030.0,22.76,22.84,22.74,22.82,3339030.0
2018-01-11 11:10:00,22.82,22.94,22.82,22.92,4965975.0,22.82,22.94,22.82,22.92,4965975.0
2018-01-11 11:20:00,22.93,22.99,22.83,22.84,3883095.0,22.93,22.99,22.83,22.84,3883095.0
2018-01-11 11:30:00,22.84,22.88,22.77,22.84,2234235.0,22.84,22.88,22.77,22.84,2234235.0
2018-01-11 11:40:00,22.84,22.9,22.82,22.82,1193745.0,22.84,22.9,22.82,22.82,1193745.0
2018-01-11 11:50:00,22.82,22.86,22.78,22.82,1236780.0,22.82,22.86,22.78,22.82,1236780.0
2018-01-11 12:00:00,22.82,22.82,22.75,22.77,913515.0,22.82,22.82,22.75,22.77,913515.0
2018-01-11 12:10:00,22.77,22.81,22.76,22.78,885405.0,22.77,22.81,22.76,22.78,885405.0
2018-01-11 12:20:00,22.78,22.88,22.78,22.88,1491180.0,22.78,22.88,22.78,22.88,1491180.0
2018-01-11 12:30:00,22.87,22.88,22.82,22.84,790170.0,22.87,22.88,22.82,22.84,790170.0
2018-01-11 12:40:00,22.83,22.85,22.74,22.77,1567110.0,22.83,22.85,22.74,22.77,1567110.0
2018-01-11 12:50:00,22.77,22.78,22.71,22.74,1169970.0,22.77,22.78,22.71,22.74,1169970.0
2018-01-11 13:00:00,22.74,22.79,22.74,22.78,982440.0,22.74,22.79,22.74,22.78,982440.0
2018-01-11 13:10:00,22.78,22.81,22.77,22.79,1148700.0,22.78,22.81,22.77,22.79,1148700.0
2018-01-11 13:20:00,22.8,22.83,22.78,22.79,765105.0,22.8,22.83,22.78,22.79,765105.0
2018-01-11 13:30:00,22.79,22.82,22.77,22.8,778470.0,22.79,22.82,22.77,22.8,778470.0
2018-01-11 13:40:00,22.81,22.86,22.79,22.85,911730.0,22.81,22.86,22.79,22.85,911730.0
2018-01-11 13:50:00,22.85,22.87,22.8,22.81,901785.0,22.85,22.87,22.8,22.81,901785.0
2018-01-11 14:00:00,22.81,22.82,22.8,22.81,344145.0,22.81,22.82,22.8,22.81,344145.0
2018-01-11 14:10:00,22.81,22.82,22.77,22.8,901710.0,22.81,22.82,22.77,22.8,901710.0
2018-01-11 14:20:00,22.81,22.81,22.78,22.8,584370.0,22.81,22.81,22.78,22.8,584370.0
2018-01-11 14:30:00,22.81,22.85,22.8,22.85,1401855.0,22.81,22.85,22.8,22.85,1401855.0
2018-01-11 14:40:00,22.85,22.89,22.83,22.88,1763340.0,22.85,22.89,22.83,22.88,1763340.0
2018-01-11 14:50:00,22.88,22.88,22.81,22.81,883080.0,22.88,22.88,22.81,22.81,883080.0
2018-01-11 15:00:00,22.81,22.84,22.74,22.75,1468095.0,22.81,22.84,22.74,22.75,1468095.0
2018-01-11 15:10:00,22.75,22.75,22.54,22.62,3467040.0,22.75,22.75,22.54,22.62,3467040.0
2018-01-11 15:20:00,22.6,22.63,22.57,22.58,1781520.0,22.6,22.63,22.57,22.58,1781520.0
2018-01-11 15:30:00,22.58,22.59,22.46,22.52,2846880.0,22.58,22.59,22.46,22.52,2846880.0
2018-01-11 15:40:00,22.52,22.56,22.44,22.52,3155775.0,22.52,22.56,22.44,22.52,3155775.0
2018-01-11 15:50:00,22.53,22.56,22.52,22.53,3085485.0,22.53,22.56,22.52,22.53,3085485.0
2018-01-12 09:30:00,22.58,22.69,22.39,22.61,5157090.0,22.58,22.69,22.39,22.61,5157090.0
2018-01-12 09:40:00,22.62,22.63,22.43,22.49,2282070.0,22.62,22.63,22.43,22.49,2282070.0
2018-01-12 09:50:00,22.49,22.53,22.25,22.27,4524195.0,22.49,22.53,22.25,22.27,4524195.0
2018-01-12 10:00:00,22.27,22.38,22.27,22.31,2466675.0,22.27,22.38,22.27,22.31,2466675.0
2018-01-12 10:10:00,22.32,22.36,22.28,22.36,1683345.0,22.32,22.36,22.28,22.36,1683345.0
2018-01-12 10:20:00,22.36,22.39,22.32,22.33,1784100.0,22.36,22.39,22.32,22.33,1784100.0
2018-01-12 10:30:00,22.33,22.56,22.33,22.56,2500515.0,22.33,22.56,22.33,22.56,2500515.0
2018-01-12 10:40:00,22.56,22.61,22.51,22.54,2062560.0,22.56,22.61,22.51,22.54,2062560.0
2018-01-12 10:50:00,22.54,22.57,22.45,22.45,1197120.0,22.54,22.57,22.45,22.45,1197120.0
2018-01-12 11:00:00,22.45,22.46,22.4,22.4,1063800.0,22.45,22.46,22.4,22.4,1063800.0
2018-01-12 11:10:00,22.4,22.45,22.35,22.42,1472475.0,22.4,22.45,22.35,22.42,1472475.0
2018-01-12 11:20:00,22.41,22.43,22.37,22.42,948915.0,22.41,22.43,22.37,22.42,948915.0
2018-01-12 11:30:00,22.42,22.46,22.41,22.44,1296975.0,22.42,22.46,22.41,22.44,1296975.0
2018-01-12 11:40:00,22.44,22.46,22.39,22.44,1066470.0,22.44,22.46,22.39,22.44,1066470.0
2018-01-12 11:50:00,22.44,22.46,22.43,22.45,729480.0,22.44,22.46,22.43,22.45,729480.0
2018-01-12 12:00:00,22.45,22.49,22.43,22.44,1024665.0,22.45,22.49,22.43,22.44,1024665.0
2018-01-12 12:10:00,22.44,22.49,22.44,22.47,1402230.0,22.44,22.49,22.44,22.47,1402230.0
2018-01-12 12:20:00,22.47,22.47,22.39,22.42,888840.0,22.47,22.47,22.39,22.42,888840.0
2018-01-12 12:30:00,22.42,22.43,22.36,22.39,1181910.0,22.42,22.43,22.36,22.39,1181910.0
2018-01-12 12:40:00,22.39,22.41,22.36,22.37,775065.0,22.39,22.41,22.36,22.37,775065.0
2018-01-12 12:50:00,22.36,22.44,22.34,22.42,855885.0,22.36,22.44,22.34,22.42,855885.0
2018-01-12 13:00:00,22.42,22.44,22.39,22.39,531195.0,22.42,22.44,22.39,22.39,531195.0
2018-01-12 13:10:00,22.38,22.4,22.33,22.33,986985.0,22.38,22.4,22.33,22.33,986985.0
2018-01-12 13:20:00,22.33,22.37,22.33,22.35,616965.0,22.33,22.37,22.33,22.35,616965.0
2018-01-12 13:30:00,22.35,22.38,22.34,22.38,580725.0,22.35,22.38,22.34,22.38,580725.0
2018-01-12 13:40:00,22.37,22.4,22.37,22.39,422130.0,22.37,22.4,22.37,22.39,422130.0
2018-01-12 13:50:00,22.39,22.4,22.37,22.38,430845.0,22.39,22.4,22.37,22.38,430845.0
2018-01-12 14:00:00,22.38,22.44,22.37,22.42,1029390.0,22.38,22.44,22.37,22.42,1029390.0
2018-01-12 14:10:00,22.42,22.45,22.41,22.42,628260.0,22.42,22.45,22.41,22.42,628260.0
2018-01-12 14:20:00,22.42,22.43,22.36,22.39,711765.0,22.42,22.43,22.36,22.39,711765.0
2018-01-12 14:30:00,22.39,22.39,22.32,22.33,792750.0,22.39,22.39,22.32,22.33,792750.0
2018-01-12 14:40:00,22.33,22.33,22.24,22.28,1686915.0,22.33,22.33,22.24,22.28,1686915.0
2018-01-12 14:50:00,22.28,22.36,22.27,22.34,1092180.0,22.28,22.36,22.27,22.34,1092180.0
2018-01-12 15:00:00,22.34,22.41,22.34,22.39,1156785.0,22.34,22.41,22.34,22.39,1156785.0
2018-01-12 15:10:00,22.39,22.41,22.34,22.41,1124220.0,22.39,22.41,22.34,22.41,1124220.0
2018-01-12 15:20:00,22.41,22.43,22.39,22.4,1176825.0,22.41,22.43,22.39,22.4,1176825.0
2018-01-12 15:30:00,22.39,22.4,22.33,22.34,1139055.0,22.39,22.4,22.33,22.34,1139055.0
2018-01-12 15:40:00,22.34,22.44,22.33,22.42,2216775.0,22.34,22.44,22.33,22.42,2216775.0
2018-01-12 15:50:00,22.42,22.47,22.4,22.41,4121520.0,22.42,22.47,22.4,22.41,4121520.0
2018-01-16 09:30:00,22.5,22.6,22.41,22.42,4482330.0,22.5,22.6,22.41,22.42,4482330.0
2018-01-16 09:40:00,22.41,22.58,22.4,22.55,2414520.0,22.41,22.58,22.4,22.55,2414520.0
2018-01-16 09:50:00,22.56,22.74,22.55,22.7,4390365.0,22.56,22.74,22.55,22.7,4390365.0
2018-01-16 10:00:00,22.7,22.92,22.69,22.87,4408395.0,22.7,22.92,22.69,22.87,4408395.0
2018-01-16 10:10:00,22.87,23.0,22.85,22.94,5417265.0,22.87,23.0,22.85,22.94,5417265.0
2018-01-16 10:20:00,22.94,22.95,22.77,22.82,3384660.0,22.94,22.95,22.77,22.82,3384660.0
2018-01-16 10:30:00,22.82,22.82,22.66,22.74,2543385.0,22.82,22.82,22.66,22.74,2543385.0
2018-01-16 10:40:00,22.73,22.82,22.72,22.78,1555500.0,22.73,22.82,22.72,22.78,1555500.0
2018-01-16 10:50:00,22.79,22.81,22.7,22.74,1215645.0,22.79,22.81,22.7,22.74,1215645.0
2018-01-16 11:00:00,22.73,22.8,22.68,22.75,1502790.0,22.73,22.8,22.68,22.75,1502790.0
2018-01-16 11:10:00,22.76,22.77,22.67,22.71,912540.0,22.76,22.77,22.67,22.71,912540.0
2018-01-16 11:20:00,22.71,22.73,22.69,22.7,799230.0,22.71,22.73,22.69,22.7,799230.0
2018-01-16 11:30:00,22.69,22.79,22.69,22.79,688710.0,22.69,22.79,22.69,22.79,688710.0
2018-01-16 11:40:00,22.79,22.81,22.73,22.76,898500.0,22.79,22.81,22.73,22.76,898500.0
2018-01-16 11:50:00,22.75,22.77,22.72,22.74,643350.0,22.75,22.77,22.72,22.74,643350.0
2018-01-16 12:00:00,22.74,22.85,22.74,22.83,1113585.0,22.74,22.85,22.74,22.83,1113585.0
2018-01-16 12:10:00,22.83,22.89,22.83,22.88,881430.0,22.83,22.89,22.83,22.88,881430.0
2018-01-16 12:20:00,22.89,22.89,22.81,22.81,925920.0,22.89,22.89,22.81,22.81,925920.0
2018-01-16 12:30:00,22.81,22.83,22.78,22.81,731100.0,22.81,22.83,22.78,22.81,731100.0
2018-01-16 12:40:00,22.81,22.81,22.72,22.76,727320.0,22.81,22.81,22.72,22.76,727320.0
2018-01-16 12:50:00,22.75,22.76,22.7,22.73,744465.0,22.75,22.76,22.7,22.73,744465.0
2018-01-16 13:00:00,22.72,22.73,22.62,22.69,1450170.0,22.72,22.73,22.62,22.69,1450170.0
2018-01-16 13:10:00,22.69,22.75,22.67,22.72,777720.0,22.69,22.75,22.67,22.72,777720.0
2018-01-16 13:20:00,22.72,22.72,22.58,22.67,1427160.0,22.72,22.72,22.58,22.67,1427160.0
2018-01-16 13:30:00,22.67,22.7,22.65,22.67,534480.0,22.67,22.7,22.65,22.67,534480.0
2018-01-16 13:40:00,22.68,22.71,22.65,22.68,653760.0,22.68,22.71,22.65,22.68,653760.0
2018-01-16 13:50:00,22.67,22.68,22.59,22.61,1288905.0,22.67,22.68,22.59,22.61,1288905.0
2018-01-16 14:00:00,22.61,22.63,22.55,22.61,1380015.0,22.61,22.63,22.55,22.61,1380015.0
2018-01-16 14:10:00,22.6,22.6,22.5,22.55,1895175.0,22.6,22.6,22.5,22.55,1895175.0
2018-01-16 14:20:00,22.54,22.59,22.48,22.54,1840050.0,22.54,22.59,22.48,22.54,1840050.0
2018-01-16 14:30:00,22.53,22.57,22.52,22.53,1067010.0,22.53,22.57,22.52,22.53,1067010.0
2018-01-16 14:40:00,22.52,22.52,22.32,22.37,2803515.0,22.52,22.52,22.32,22.37,2803515.0
2018-01-16 14:50:00,22.37,22.43,22.37,22.4,1257780.0,22.37,22.43,22.37,22.4,1257780.0
2018-01-16 15:00:00,22.4,22.55,22.4,22.54,1547505.0,22.4,22.55,22.4,22.54,1547505.0
2018-01-16 15:10:00,22.55,22.56,22.47,22.49,1233030.0,22.55,22.56,22.47,22.49,1233030.0
2018-01-16 15:20:00,22.5,22.58,22.49,22.57,898440.0,22.5,22.58,22.49,22.57,898440.0
2018-01-16 15:30:00,22.57,22.65,22.56,22.65,2256300.0,22.57,22.65,22.56,22.65,2256300.0
2018-01-16 15:40:00,22.65,22.67,22.61,22.63,2195385.0,22.65,22.67,22.61,22.63,2195385.0
2018-01-16 15:50:00,22.62,22.68,22.62,22.67,4663770.0,22.62,22.68,22.62,22.67,4663770.0
2018-01-17 09:30:00,22.7,22.94,22.65,22.92,6644385.0,22.7,22.94,22.65,22.92,6644385.0
2018-01-17 09:40:00,22.92,22.95,22.77,22.77,3378060.0,22.92,22.95,22.77,22.77,3378060.0
2018-01-17 09:50:00,22.78,22.94,22.78,22.78,2210325.0,22.78,22.94,22.78,22.78,2210325.0
2018-01-17 10:00:00,22.79,22.92,22.79,22.9,2058105.0,22.79,22.92,22.79,22.9,2058105.0
2018-01-17 10:10:00,22.9,23.0,22.89,22.95,4224945.0,22.9,23.0,22.89,22.95,4224945.0
2018-01-17 10:20:00,22.95,22.99,22.86,22.88,1947600.0,22.95,22.99,22.86,22.88,1947600.0
2018-01-17 10:30:00,22.89,22.96,22.85,22.94,1886340.0,22.89,22.96,22.85,22.94,1886340.0
2018-01-17 10:40:00,22.93,22.95,22.89,22.93,1081395.0,22.93,22.95,22.89,22.93,1081395.0
2018-01-17 10:50:00,22.92,23.15,22.92,23.13,7629495.0,22.92,23.15,22.92,23.13,7629495.0
2018-01-17 11:00:00,23.13,23.14,23.03,23.08,3046470.0,23.13,23.14,23.03,23.08,3046470.0
2018-01-17 11:10:00,23.08,23.17,23.05,23.15,3145785.0,23.08,23.17,23.05,23.15,3145785.0
2018-01-17 11:20:00,23.15,23.2,23.13,23.15,3423120.0,23.15,23.2,23.13,23.15,3423120.0
2018-01-17 11:30:00,23.16,23.24,23.12,23.23,3403140.0,23.16,23.24,23.12,23.23,3403140.0
2018-01-17 11:40:00,23.22,23.27,23.17,23.21,2574120.0,23.22,23.27,23.17,23.21,2574120.0
2018-01-17 11:50:00,23.22,23.22,23.06,23.08,2168805.0,23.22,23.22,23.06,23.08,2168805.0
2018-01-17 12:00:00,23.08,23.15,23.08,23.11,1446675.0,23.08,23.15,23.08,23.11,1446675.0
2018-01-17 12:10:00,23.12,23.13,23.05,23.09,1218480.0,23.12,23.13,23.05,23.09,1218480.0
2018-01-17 12:20:00,23.09,23.1,23.01,23.05,1163190.0,23.09,23.1,23.01,23.05,1163190.0
2018-01-17 12:30:00,23.04,23.05,22.96,23.04,1506210.0,23.04,23.05,22.96,23.04,1506210.0
2018-01-17 12:40:00,23.05,23.1,22.99,23.09,1107150.0,23.05,23.1,22.99,23.09,1107150.0
2018-01-17 12:50:00,23.09,23.14,23.07,23.12,1021560.0,23.09,23.14,23.07,23.12,1021560.0
2018-01-17 13:00:00,23.13,23.15,23.09,23.09,826890.0,23.13,23.15,23.09,23.09,826890.0
2018-01-17 13:10:00,23.1,23.11,23.07,23.11,449505.0,23.1,23.11,23.07,23.11,449505.0
2018-01-17 13:20:00,23.1,23.14,23.1,23.13,618765.0,23.1,23.14,23.1,23.13,618765.0
2018-01-17 13:30:00,23.13,23.13,23.08,23.09,981870.0,23.13,23.13,23.08,23.09,981870.0
2018-01-17 13:40:00,23.09,23.1,23.04,23.06,726585.0,23.09,23.1,23.04,23.06,726585.0
2018-01-17 13:50:00,23.07,23.19,23.06,23.15,1458915.0,23.07,23.19,23.06,23.15,1458915.0
2018-01-17 14:00:00,23.15,23.17,23.14,23.14,696510.0,23.15,23.17,23.14,23.14,696510.0
2018-01-17 14:10:00,23.13,23.14,23.08,23.11,810420.0,23.13,23.14,23.08,23.11,810420.0
2018-01-17 14:20:00,23.11,23.13,23.1,23.1,497640.0,23.11,23.13,23.1,23.1,497640.0
2018-01-17 14:30:00,23.09,23.16,23.08,23.15,618780.0,23.09,23.16,23.08,23.15,618780.0
2018-01-17 14:40:00,23.15,23.18,23.14,23.15,941235.0,23.15,23.18,23.14,23.15,941235.0
2018-01-17 14:50:00,23.16,23.17,23.12,23.14,622710.0,23.16,23.17,23.12,23.14,622710.0
2018-01-17 15:00:00,23.14,23.19,23.14,23.15,859170.0,23.14,23.19,23.14,23.15,859170.0
2018-01-17 15:10:00,23.15,23.16,23.1,23.11,939975.0,23.15,23.16,23.1,23.11,939975.0
2018-01-17 15:20:00,23.11,23.11,23.0,23.05,2100960.0,23.11,23.11,23.0,23.05,2100960.0
2018-01-17 15:30:00,23.05,23.13,23.03,23.12,1543290.0,23.05,23.13,23.03,23.12,1543290.0
2018-01-17 15:40:00,23.12,23.17,23.12,23.15,2620995.0,23.12,23.17,23.12,23.15,2620995.0
2018-01-17 15:50:00,23.15,23.19,23.12,23.14,3306990.0,23.15,23.19,23.12,23.14,3306990.0
2018-01-18 09:30:00,23.04,23.13,22.93,23.0,4298820.0,23.04,23.13,22.93,23.0,4298820.0
2018-01-18 09:40:00,23.0,23.4,22.99,23.38,6958920.0,23.0,23.4,22.99,23.38,6958920.0
2018-01-18 09:50:00,23.38,23.49,23.3,23.44,5759880.0,23.38,23.49,23.3,23.44,5759880.0
2018-01-18 10:00:00,23.44,23.45,23.2,23.21,3422670.0,23.44,23.45,23.2,23.21,3422670.0
2018-01-18 10:10:00,23.21,23.33,23.17,23.33,2193795.0,23.21,23.33,23.17,23.33,2193795.0
2018-01-18 10:20:00,23.33,23.38,23.27,23.36,1787025.0,23.33,23.38,23.27,23.36,1787025.0
2018-01-18 10:30:00,23.36,23.41,23.31,23.34,1752315.0,23.36,23.41,23.31,23.34,1752315.0
2018-01-18 10:40:00,23.34,23.37,23.27,23.36,1288860.0,23.34,23.37,23.27,23.36,1288860.0
2018-01-18 10:50:00,23.36,23.41,23.3,23.32,1504890.0,23.36,23.41,23.3,23.32,1504890.0
2018-01-18 11:00:00,23.33,23.39,23.31,23.39,1025325.0,23.33,23.39,23.31,23.39,1025325.0
2018-01-18 11:10:00,23.39,23.44,23.37,23.41,1143210.0,23.39,23.44,23.37,23.41,1143210.0
2018-01-18 11:20:00,23.41,23.43,23.36,23.41,1260630.0,23.41,23.43,23.36,23.41,1260630.0
2018-01-18 11:30:00,23.41,23.45,23.35,23.36,1136820.0,23.41,23.45,23.35,23.36,1136820.0
2018-01-18 11:40:00,23.36,23.41,23.31,23.4,1432170.0,23.36,23.41,23.31,23.4,1432170.0
2018-01-18 11:50:00,23.39,23.41,23.36,23.37,789945.0,23.39,23.41,23.36,23.37,789945.0
2018-01-18 12:00:00,23.37,23.39,23.34,23.38,699855.0,23.37,23.39,23.34,23.38,699855.0
2018-01-18 12:10:00,23.38,23.38,23.33,23.38,763080.0,23.38,23.38,23.33,23.38,763080.0
2018-01-18 12:20:00,23.38,23.43,23.36,23.41,746235.0,23.38,23.43,23.36,23.41,746235.0
2018-01-18 12:30:00,23.41,23.43,23.4,23.41,844635.0,23.41,23.43,23.4,23.41,844635.0
2018-01-18 12:40:00,23.41,23.42,23.37,23.38,661815.0,23.41,23.42,23.37,23.38,661815.0
2018-01-18 12:50:00,23.38,23.38,23.33,23.35,1288710.0,23.38,23.38,23.33,23.35,1288710.0
2018-01-18 13:00:00,23.35,23.39,23.35,23.38,906915.0,23.35,23.39,23.35,23.38,906915.0
2018-01-18 13:10:00,23.38,23.38,23.35,23.35,459600.0,23.38,23.38,23.35,23.35,459600.0
2018-01-18 13:20:00,23.35,23.35,23.29,23.33,863265.0,23.35,23.35,23.29,23.33,863265.0
2018-01-18 13:30:00,23.33,23.35,23.3,23.32,598575.0,23.33,23.35,23.3,23.32,598575.0
2018-01-18 13:40:00,23.32,23.34,23.3,23.32,469260.0,23.32,23.34,23.3,23.32,469260.0
2018-01-18 13:50:00,23.32,23.32,23.16,23.17,1769250.0,23.32,23.32,23.16,23.17,1769250.0
2018-01-18 14:00:00,23.16,23.22,23.08,23.1,2384400.0,23.16,23.22,23.08,23.1,2384400.0
2018-01-18 14:10:00,23.11,23.21,23.09,23.2,1740525.0,23.11,23.21,23.09,23.2,1740525.0
2018-01-18 14:20:00,23.21,23.23,23.17,23.21,971190.0,23.21,23.23,23.17,23.21,971190.0
2018-01-18 14:30:00,23.21,23.21,23.17,23.17,747225.0,23.21,23.21,23.17,23.17,747225.0
2018-01-18 14:40:00,23.17,23.19,23.12,23.12,873795.0,23.17,23.19,23.12,23.12,873795.0
2018-01-18 14:50:00,23.12,23.18,23.11,23.17,866220.0,23.12,23.18,23.11,23.17,866220.0
2018-01-18 15:00:00,23.16,23.17,23.1,23.15,1061310.0,23.16,23.17,23.1,23.15,1061310.0
2018-01-18 15:10:00,23.15,23.21,23.15,23.19,975390.0,23.15,23.21,23.15,23.19,975390.0
2018-01-18 15:20:00,23.19,23.19,23.15,23.15,927720.0,23.19,23.19,23.15,23.15,927720.0
2018-01-18 15:30:00,23.15,23.15,22.95,22.97,2380185.0,23.15,23.15,22.95,22.97,2380185.0
2018-01-18 15:40:00,22.96,23.01,22.93,22.95,2031360.0,22.96,23.01,22.93,22.95,2031360.0
2018-01-18 15:50:00,22.95,23.0,22.92,22.97,4063830.0,22.95,23.0,22.92,22.97,4063830.0
2018-01-19 09:30:00,23.0,23.15,22.87,23.08,4779825.0,23.0,23.15,22.87,23.08,4779825.0
2018-01-19 09:40:00,23.08,23.19,23.01,23.13,2769360.0,23.08,23.19,23.01,23.13,2769360.0
2018-01-19 09:50:00,23.13,23.14,23.02,23.12,2161350.0,23.13,23.14,23.02,23.12,2161350.0
2018-01-19 10:00:00,23.12,23.12,22.84,22.92,2796300.0,23.12,23.12,22.84,22.92,2796300.0
2018-01-19 10:10:00,22.93,22.99,22.91,22.93,1444755.0,22.93,22.99,22.91,22.93,1444755.0
2018-01-19 10:20:00,22.94,22.96,22.92,22.92,984330.0,22.94,22.96,22.92,22.92,984330.0
2018-01-19 10:30:00,22.93,23.0,22.91,23.0,1060860.0,22.93,23.0,22.91,23.0,1060860.0
2018-01-19 10:40:00,22.99,23.07,22.98,23.0,1625940.0,22.99,23.07,22.98,23.0,1625940.0
2018-01-19 10:50:00,23.01,23.01,22.95,23.01,807990.0,23.01,23.01,22.95,23.01,807990.0
2018-01-19 11:00:00,23.01,23.01,22.91,22.95,969720.0,23.01,23.01,22.91,22.95,969720.0
2018-01-19 11:10:00,22.96,22.98,22.94,22.97,665865.0,22.96,22.98,22.94,22.97,665865.0
2018-01-19 11:20:00,22.97,23.12,22.97,23.08,2644515.0,22.97,23.12,22.97,23.08,2644515.0
2018-01-19 11:30:00,23.08,23.17,23.07,23.16,2347080.0,23.08,23.17,23.07,23.16,2347080.0
2018-01-19 11:40:00,23.16,23.22,23.14,23.17,2035005.0,23.16,23.22,23.14,23.17,2035005.0
2018-01-19 11:50:00,23.16,23.18,23.08,23.11,1482810.0,23.16,23.18,23.08,23.11,1482810.0
2018-01-19 12:00:00,23.12,23.18,23.11,23.14,890175.0,23.12,23.18,23.11,23.14,890175.0
2018-01-19 12:10:00,23.14,23.15,23.07,23.09,853590.0,23.14,23.15,23.07,23.09,853590.0
2018-01-19 12:20:00,23.09,23.09,23.04,23.05,563805.0,23.09,23.09,23.04,23.05,563805.0
2018-01-19 12:30:00,23.05,23.06,23.03,23.06,806055.0,23.05,23.06,23.03,23.06,806055.0
2018-01-19 12:40:00,23.06,23.11,23.05,23.08,599070.0,23.06,23.11,23.05,23.08,599070.0
2018-01-19 12:50:00,23.08,23.08,23.03,23.05,580440.0,23.08,23.08,23.03,23.05,580440.0
2018-01-19 13:00:00,23.04,23.1,23.04,23.05,504420.0,23.04,23.1,23.04,23.05,504420.0
2018-01-19 13:10:00,23.05,23.09,23.05,23.09,335100.0,23.05,23.09,23.05,23.09,335100.0
2018-01-19 13:20:00,23.08,23.08,23.05,23.07,412455.0,23.08,23.08,23.05,23.07,412455.0
2018-01-19 13:30:00,23.07,23.08,23.05,23.07,364920.0,23.07,23.08,23.05,23.07,364920.0
2018-01-19 13:40:00,23.07,23.12,23.06,23.09,561495.0,23.07,23.12,23.06,23.09,561495.0
2018-01-19 13:50:00,23.09,23.12,23.08,23.1,585645.0,23.09,23.12,23.08,23.1,585645.0
2018-01-19 14:00:00,23.11,23.15,23.08,23.09,876300.0,23.11,23.15,23.08,23.09,876300.0
2018-01-19 14:10:00,23.09,23.1,23.07,23.1,546630.0,23.09,23.1,23.07,23.1,546630.0
2018-01-19 14:20:00,23.1,23.1,23.08,23.08,362190.0,23.1,23.1,23.08,23.08,362190.0
2018-01-19 14:30:00,23.09,23.18,23.09,23.18,1219515.0,23.09,23.18,23.09,23.18,1219515.0
2018-01-19 14:40:00,23.19,23.24,23.18,23.22,1750215.0,23.19,23.24,23.18,23.22,1750215.0
2018-01-19 14:50:00,23.23,23.29,23.23,23.28,1556490.0,23.23,23.29,23.23,23.28,1556490.0
2018-01-19 15:00:00,23.29,23.33,23.28,23.32,2704320.0,23.29,23.33,23.28,23.32,2704320.0
2018-01-19 15:10:00,23.32,23.37,23.28,23.29,2483760.0,23.32,23.37,23.28,23.29,2483760.0
2018-01-19 15:20:00,23.28,23.32,23.26,23.29,1368840.0,23.28,23.32,23.26,23.29,1368840.0
2018-01-19 15:30:00,23.29,23.34,23.27,23.31,1275270.0,23.29,23.34,23.27,23.31,1275270.0
2018-01-19 15:40:00,23.32,23.33,23.28,23.31,1935240.0,23.32,23.33,23.28,23.31,1935240.0
2018-01-19 15:50:00,23.31,23.34,23.31,23.33,4103115.0,23.31,23.34,23.31,23.33,4103115.0
2018-01-22 09:30:00,23.3,23.55,23.28,23.43,6049335.0,23.3,23.55,23.28,23.43,6049335.0
2018-01-22 09:40:00,23.44,23.5,23.36,23.49,3468105.0,23.44,23.5,23.36,23.49,3468105.0
2018-01-22 09:50:00,23.47,23.59,23.45,23.54,3751560.0,23.47,23.59,23.45,23.54,3751560.0
2018-01-22 10:00:00,23.55,23.65,23.51,23.64,3148695.0,23.55,23.65,23.51,23.64,3148695.0
2018-01-22 10:10:00,23.63,23.76,23.62,23.75,4917300.0,23.63,23.76,23.62,23.75,4917300.0
2018-01-22 10:20:00,23.75,23.8,23.65,23.7,3187005.0,23.75,23.8,23.65,23.7,3187005.0
2018-01-22 10:30:00,23.7,23.79,23.67,23.79,2525940.0,23.7,23.79,23.67,23.79,2525940.0
2018-01-22 10:40:00,23.79,23.8,23.74,23.78,2422575.0,23.79,23.8,23.74,23.78,2422575.0
2018-01-22 10:50:00,23.77,23.77,23.71,23.74,1738425.0,23.77,23.77,23.71,23.74,1738425.0
2018-01-22 11:00:00,23.74,23.84,23.73,23.84,2491260.0,23.74,23.84,23.73,23.84,2491260.0
2018-01-22 11:10:00,23.84,23.86,23.79,23.82,2327760.0,23.84,23.86,23.79,23.82,2327760.0
2018-01-22 11:20:00,23.81,23.82,23.74,23.76,1795695.0,23.81,23.82,23.74,23.76,1795695.0
2018-01-22 11:30:00,23.74,23.78,23.7,23.72,1426230.0,23.74,23.78,23.7,23.72,1426230.0
2018-01-22 11:40:00,23.72,23.73,23.68,23.7,644985.0,23.72,23.73,23.68,23.7,644985.0
2018-01-22 11:50:00,23.69,23.75,23.69,23.74,839595.0,23.69,23.75,23.69,23.74,839595.0
2018-01-22 12:00:00,23.74,23.76,23.7,23.7,1274745.0,23.74,23.76,23.7,23.7,1274745.0
2018-01-22 12:10:00,23.7,23.73,23.69,23.71,622095.0,23.7,23.73,23.69,23.71,622095.0
2018-01-22 12:20:00,23.71,23.75,23.64,23.74,1142190.0,23.71,23.75,23.64,23.74,1142190.0
2018-01-22 12:30:00,23.74,23.77,23.69,23.69,1464960.0,23.74,23.77,23.69,23.69,1464960.0
2018-01-22 12:40:00,23.69,23.7,23.64,23.66,1170795.0,23.69,23.7,23.64,23.66,1170795.0
2018-01-22 12:50:00,23.65,23.68,23.6,23.61,756585.0,23.65,23.68,23.6,23.61,756585.0
2018-01-22 13:00:00,23.61,23.62,23.58,23.62,1590210.0,23.61,23.62,23.58,23.62,1590210.0
2018-01-22 13:10:00,23.62,23.66,23.61,23.65,1151730.0,23.62,23.66,23.61,23.65,1151730.0
2018-01-22 13:20:00,23.65,23.66,23.59,23.61,751020.0,23.65,23.66,23.59,23.61,751020.0
2018-01-22 13:30:00,23.6,23.66,23.58,23.64,1154790.0,23.6,23.66,23.58,23.64,1154790.0
2018-01-22 13:40:00,23.65,23.65,23.6,23.61,1641570.0,23.65,23.65,23.6,23.61,1641570.0
2018-01-22 13:50:00,23.61,23.63,23.59,23.6,797865.0,23.61,23.63,23.59,23.6,797865.0
2018-01-22 14:00:00,23.6,23.6,23.53,23.55,1474005.0,23.6,23.6,23.53,23.55,1474005.0
2018-01-22 14:10:00,23.55,23.57,23.51,23.53,1479750.0,23.55,23.57,23.51,23.53,1479750.0
2018-01-22 14:20:00,23.54,23.54,23.48,23.51,1103085.0,23.54,23.54,23.48,23.51,1103085.0
2018-01-22 14:30:00,23.51,23.52,23.46,23.49,1036050.0,23.51,23.52,23.46,23.49,1036050.0
2018-01-22 14:40:00,23.5,23.57,23.5,23.55,1862535.0,23.5,23.57,23.5,23.55,1862535.0
2018-01-22 14:50:00,23.55,23.56,23.51,23.52,581070.0,23.55,23.56,23.51,23.52,581070.0
2018-01-22 15:00:00,23.52,23.54,23.5,23.53,742530.0,23.52,23.54,23.5,23.53,742530.0
2018-01-22 15:10:00,23.53,23.56,23.51,23.52,642990.0,23.53,23.56,23.51,23.52,642990.0
2018-01-22 15:20:00,23.53,23.53,23.45,23.5,1111635.0,23.53,23.53,23.45,23.5,1111635.0
2018-01-22 15:30:00,23.5,23.51,23.43,23.45,1303665.0,23.5,23.51,23.43,23.45,1303665.0
2018-01-22 15:40:00,23.45,23.47,23.39,23.42,2163165.0,23.45,23.47,23.39,23.42,2163165.0
2018-01-22 15:50:00,23.43,23.46,23.39,23.44,3054225.0,23.43,23.46,23.39,23.44,3054225.0
2018-01-23 09:30:00,24.0,24.03,23.72,23.74,9572520.0,24.0,24.03,23.72,23.74,9572520.0
2018-01-23 09:40:00,23.76,23.82,23.63,23.78,3857835.0,23.76,23.82,23.63,23.78,3857835.0
2018-01-23 09:50:00,23.78,23.87,23.65,23.69,3374400.0,23.78,23.87,23.65,23.69,3374400.0
2018-01-23 10:00:00,23.67,23.71,23.55,23.62,3024630.0,23.67,23.71,23.55,23.62,3024630.0
2018-01-23 10:10:00,23.62,23.71,23.61,23.66,2032440.0,23.62,23.71,23.61,23.66,2032440.0
2018-01-23 10:20:00,23.66,23.69,23.61,23.65,1324335.0,23.66,23.69,23.61,23.65,1324335.0
2018-01-23 10:30:00,23.65,23.65,23.47,23.47,2448420.0,23.65,23.65,23.47,23.47,2448420.0
2018-01-23 10:40:00,23.48,23.54,23.4,23.5,2775810.0,23.48,23.54,23.4,23.5,2775810.0
2018-01-23 10:50:00,23.49,23.59,23.47,23.58,2347110.0,23.49,23.59,23.47,23.58,2347110.0
2018-01-23 11:00:00,23.58,23.63,23.53,23.58,1883175.0,23.58,23.63,23.53,23.58,1883175.0
2018-01-23 11:10:00,23.59,23.61,23.53,23.55,1447470.0,23.59,23.61,23.53,23.55,1447470.0
2018-01-23 11:20:00,23.56,23.69,23.56,23.63,2123610.0,23.56,23.69,23.56,23.63,2123610.0
2018-01-23 11:30:00,23.62,23.68,23.6,23.67,989565.0,23.62,23.68,23.6,23.67,989565.0
2018-01-23 11:40:00,23.67,23.71,23.63,23.69,1784775.0,23.67,23.71,23.63,23.69,1784775.0
2018-01-23 11:50:00,23.68,23.69,23.63,23.65,891540.0,23.68,23.69,23.63,23.65,891540.0
2018-01-23 12:00:00,23.66,23.69,23.65,23.68,877755.0,23.66,23.69,23.65,23.68,877755.0
2018-01-23 12:10:00,23.68,23.72,23.6,23.6,1241820.0,23.68,23.72,23.6,23.6,1241820.0
2018-01-23 12:20:00,23.61,23.66,23.61,23.64,566190.0,23.61,23.66,23.61,23.64,566190.0
2018-01-23 12:30:00,23.64,23.66,23.61,23.62,970485.0,23.64,23.66,23.61,23.62,970485.0
2018-01-23 12:40:00,23.63,23.63,23.52,23.54,1017915.0,23.63,23.63,23.52,23.54,1017915.0
2018-01-23 12:50:00,23.53,23.55,23.49,23.51,1043130.0,23.53,23.55,23.49,23.51,1043130.0
2018-01-23 13:00:00,23.49,23.55,23.48,23.54,982605.0,23.49,23.55,23.48,23.54,982605.0
2018-01-23 13:10:00,23.52,23.54,23.48,23.48,1063875.0,23.52,23.54,23.48,23.48,1063875.0
2018-01-23 13:20:00,23.48,23.55,23.48,23.54,934860.0,23.48,23.55,23.48,23.54,934860.0
2018-01-23 13:30:00,23.53,23.56,23.53,23.55,504750.0,23.53,23.56,23.53,23.55,504750.0
2018-01-23 13:40:00,23.54,23.56,23.51,23.52,590910.0,23.54,23.56,23.51,23.52,590910.0
2018-01-23 13:50:00,23.52,23.6,23.51,23.59,684345.0,23.52,23.6,23.51,23.59,684345.0
2018-01-23 14:00:00,23.59,23.63,23.57,23.61,942945.0,23.59,23.63,23.57,23.61,942945.0
2018-01-23 14:10:00,23.61,23.64,23.57,23.58,853050.0,23.61,23.64,23.57,23.58,853050.0
2018-01-23 14:20:00,23.58,23.59,23.54,23.57,492585.0,23.58,23.59,23.54,23.57,492585.0
2018-01-23 14:30:00,23.57,23.62,23.56,23.62,581115.0,23.57,23.62,23.56,23.62,581115.0
2018-01-23 14:40:00,23.61,23.63,23.59,23.62,430965.0,23.61,23.63,23.59,23.62,430965.0
2018-01-23 14:50:00,23.62,23.65,23.6,23.61,684870.0,23.62,23.65,23.6,23.61,684870.0
2018-01-23 15:00:00,23.6,23.6,23.55,23.56,810780.0,23.6,23.6,23.55,23.56,810780.0
2018-01-23 15:10:00,23.55,23.59,23.53,23.58,946980.0,23.55,23.59,23.53,23.58,946980.0
2018-01-23 15:20:00,23.58,23.58,23.49,23.51,990030.0,23.58,23.58,23.49,23.51,990030.0
2018-01-23 15:30:00,23.51,23.53,23.51,23.51,874815.0,23.51,23.53,23.51,23.51,874815.0
2018-01-23 15:40:00,23.51,23.57,23.51,23.53,1612590.0,23.51,23.57,23.51,23.53,1612590.0
2018-01-23 15:50:00,23.53,23.53,23.5,23.52,2915220.0,23.53,23.53,23.5,23.52,2915220.0
2018-01-24 09:30:00,23.64,23.65,23.29,23.32,5053335.0,23.64,23.65,23.29,23.32,5053335.0
2018-01-24 09:40:00,23.32,23.4,23.2,23.26,4391475.0,23.32,23.4,23.2,23.26,4391475.0
2018-01-24 09:50:00,23.26,23.49,23.23,23.46,3391920.0,23.26,23.49,23.23,23.46,3391920.0
2018-01-24 10:00:00,23.45,23.52,23.4,23.45,1911675.0,23.45,23.52,23.4,23.45,1911675.0
2018-01-24 10:10:00,23.44,23.47,23.4,23.41,1247145.0,23.44,23.47,23.4,23.41,1247145.0
2018-01-24 10:20:00,23.41,23.41,23.32,23.35,1873335.0,23.41,23.41,23.32,23.35,1873335.0
2018-01-24 10:30:00,23.35,23.53,23.35,23.47,2365740.0,23.35,23.53,23.35,23.47,2365740.0
2018-01-24 10:40:00,23.47,23.48,23.34,23.36,1445850.0,23.47,23.48,23.34,23.36,1445850.0
2018-01-24 10:50:00,23.37,23.43,23.35,23.39,1233375.0,23.37,23.43,23.35,23.39,1233375.0
2018-01-24 11:00:00,23.39,23.39,23.27,23.27,1201215.0,23.39,23.39,23.27,23.27,1201215.0
2018-01-24 11:10:00,23.28,23.28,23.11,23.19,3590265.0,23.28,23.28,23.11,23.19,3590265.0
2018-01-24 11:20:00,23.18,23.29,23.16,23.16,3210450.0,23.18,23.29,23.16,23.16,3210450.0
2018-01-24 11:30:00,23.16,23.17,23.02,23.1,3274620.0,23.16,23.17,23.02,23.1,3274620.0
2018-01-24 11:40:00,23.1,23.25,23.1,23.17,1784535.0,23.1,23.25,23.1,23.17,1784535.0
2018-01-24 11:50:00,23.17,23.23,23.16,23.18,1167495.0,23.17,23.23,23.16,23.18,1167495.0
2018-01-24 12:00:00,23.18,23.18,23.1,23.15,1322475.0,23.18,23.18,23.1,23.15,1322475.0
2018-01-24 12:10:00,23.15,23.19,23.13,23.15,573960.0,23.15,23.19,23.13,23.15,573960.0
2018-01-24 12:20:00,23.15,23.15,23.09,23.13,819165.0,23.15,23.15,23.09,23.13,819165.0
2018-01-24 12:30:00,23.12,23.16,23.12,23.14,578445.0,23.12,23.16,23.12,23.14,578445.0
2018-01-24 12:40:00,23.14,23.14,23.04,23.07,1293465.0,23.14,23.14,23.04,23.07,1293465.0
2018-01-24 12:50:00,23.07,23.13,23.06,23.07,701325.0,23.07,23.13,23.06,23.07,701325.0
2018-01-24 13:00:00,23.08,23.09,22.96,22.96,1057365.0,23.08,23.09,22.96,22.96,1057365.0
2018-01-24 13:10:00,22.97,23.01,22.9,22.92,2129565.0,22.97,23.01,22.9,22.92,2129565.0
2018-01-24 13:20:00,22.93,23.01,22.91,22.98,1427190.0,22.93,23.01,22.91,22.98,1427190.0
2018-01-24 13:30:00,22.97,23.06,22.97,23.05,1250115.0,22.97,23.06,22.97,23.05,1250115.0
2018-01-24 13:40:00,23.06,23.12,23.04,23.1,1003290.0,23.06,23.12,23.04,23.1,1003290.0
2018-01-24 13:50:00,23.1,23.12,23.03,23.05,903210.0,23.1,23.12,23.03,23.05,903210.0
2018-01-24 14:00:00,23.05,23.07,23.0,23.02,543150.0,23.05,23.07,23.0,23.02,543150.0
2018-01-24 14:10:00,23.03,23.12,23.02,23.1,918810.0,23.03,23.12,23.02,23.1,918810.0
2018-01-24 14:20:00,23.1,23.11,23.07,23.09,321150.0,23.1,23.11,23.07,23.09,321150.0
2018-01-24 14:30:00,23.1,23.15,23.08,23.12,792525.0,23.1,23.15,23.08,23.12,792525.0
2018-01-24 14:40:00,23.12,23.15,23.1,23.11,655935.0,23.12,23.15,23.1,23.11,655935.0
2018-01-24 14:50:00,23.12,23.12,23.07,23.09,489930.0,23.12,23.12,23.07,23.09,489930.0
2018-01-24 15:00:00,23.09,23.1,23.04,23.08,559005.0,23.09,23.1,23.04,23.08,559005.0
2018-01-24 15:10:00,23.08,23.09,23.03,23.08,628890.0,23.08,23.09,23.03,23.08,628890.0
2018-01-24 15:20:00,23.07,23.13,23.07,23.09,693540.0,23.07,23.13,23.07,23.09,693540.0
2018-01-24 15:30:00,23.09,23.13,23.06,23.11,1240335.0,23.09,23.13,23.06,23.11,1240335.0
2018-01-24 15:40:00,23.11,23.14,23.1,23.12,1254510.0,23.11,23.14,23.1,23.12,1254510.0
2018-01-24 15:50:00,23.12,23.12,23.03,23.06,2852550.0,23.12,23.12,23.03,23.06,2852550.0
2018-01-25 09:30:00,23.22,23.28,23.01,23.05,4317135.0,23.22,23.28,23.01,23.05,4317135.0
2018-01-25 09:40:00,23.05,23.16,23.01,23.14,2242995.0,23.05,23.16,23.01,23.14,2242995.0
2018-01-25 09:50:00,23.14,23.15,22.91,22.94,2282475.0,23.14,23.15,22.91,22.94,2282475.0
2018-01-25 10:00:00,22.94,23.09,22.87,22.92,2299650.0,22.94,23.09,22.87,22.92,2299650.0
2018-01-25 10:10:00,22.93,23.0,22.89,22.97,984705.0,22.93,23.0,22.89,22.97,984705.0
2018-01-25 10:20:00,22.98,23.07,22.97,23.0,1232820.0,22.98,23.07,22.97,23.0,1232820.0
2018-01-25 10:30:00,23.0,23.11,22.98,23.03,906570.0,23.0,23.11,22.98,23.03,906570.0
2018-01-25 10:40:00,23.03,23.09,22.97,23.02,901875.0,23.03,23.09,22.97,23.02,901875.0
2018-01-25 10:50:00,23.02,23.06,23.0,23.03,1062180.0,23.02,23.06,23.0,23.03,1062180.0
2018-01-25 11:00:00,23.02,23.09,22.98,23.05,1268040.0,23.02,23.09,22.98,23.05,1268040.0
2018-01-25 11:10:00,23.05,23.14,23.05,23.12,1482840.0,23.05,23.14,23.05,23.12,1482840.0
2018-01-25 11:20:00,23.12,23.17,23.1,23.16,1357635.0,23.12,23.17,23.1,23.16,1357635.0
2018-01-25 11:30:00,23.17,23.21,23.16,23.19,1508460.0,23.17,23.21,23.16,23.19,1508460.0
2018-01-25 11:40:00,23.19,23.2,23.07,23.14,1072380.0,23.19,23.2,23.07,23.14,1072380.0
2018-01-25 11:50:00,23.13,23.26,23.13,23.22,1276980.0,23.13,23.26,23.13,23.22,1276980.0
2018-01-25 12:00:00,23.22,23.23,23.18,23.18,788445.0,23.22,23.23,23.18,23.18,788445.0
2018-01-25 12:10:00,23.18,23.2,23.15,23.15,594540.0,23.18,23.2,23.15,23.15,594540.0
2018-01-25 12:20:00,23.14,23.16,23.09,23.12,730215.0,23.14,23.16,23.09,23.12,730215.0
2018-01-25 12:30:00,23.11,23.13,23.04,23.05,900060.0,23.11,23.13,23.04,23.05,900060.0
2018-01-25 12:40:00,23.05,23.07,23.03,23.05,754185.0,23.05,23.07,23.03,23.05,754185.0
2018-01-25 12:50:00,23.06,23.07,23.01,23.03,605910.0,23.06,23.07,23.01,23.03,605910.0
2018-01-25 13:00:00,23.02,23.03,22.94,23.01,773940.0,23.02,23.03,22.94,23.01,773940.0
2018-01-25 13:10:00,23.01,23.05,23.0,23.02,831180.0,23.01,23.05,23.0,23.02,831180.0
2018-01-25 13:20:00,23.02,23.02,22.97,23.0,617895.0,23.02,23.02,22.97,23.0,617895.0
2018-01-25 13:30:00,23.0,23.07,23.0,23.06,645915.0,23.0,23.07,23.0,23.06,645915.0
2018-01-25 13:40:00,23.06,23.09,23.03,23.06,684795.0,23.06,23.09,23.03,23.06,684795.0
2018-01-25 13:50:00,23.05,23.08,23.03,23.03,321735.0,23.05,23.08,23.03,23.03,321735.0
2018-01-25 14:00:00,23.04,23.06,23.01,23.03,448230.0,23.04,23.06,23.01,23.03,448230.0
2018-01-25 14:10:00,23.03,23.03,22.96,23.01,707475.0,23.03,23.03,22.96,23.01,707475.0
2018-01-25 14:20:00,23.0,23.01,22.97,22.99,378270.0,23.0,23.01,22.97,22.99,378270.0
2018-01-25 14:30:00,23.01,23.02,22.5,22.63,7771230.0,23.01,23.02,22.5,22.63,7771230.0
2018-01-25 14:40:00,22.62,22.79,22.48,22.62,6922380.0,22.62,22.79,22.48,22.62,6922380.0
2018-01-25 14:50:00,22.61,22.68,22.46,22.51,5297175.0,22.61,22.68,22.46,22.51,5297175.0
2018-01-25 15:00:00,22.51,22.7,22.43,22.61,5411865.0,22.51,22.7,22.43,22.61,5411865.0
2018-01-25 15:10:00,22.61,22.67,22.55,22.66,2795940.0,22.61,22.67,22.55,22.66,2795940.0
2018-01-25 15:20:00,22.65,22.68,22.6,22.63,2014140.0,22.65,22.68,22.6,22.63,2014140.0
2018-01-25 15:30:00,22.63,22.63,22.5,22.51,3245745.0,22.63,22.63,22.5,22.51,3245745.0
2018-01-25 15:40:00,22.51,22.55,22.43,22.48,5038125.0,22.51,22.55,22.43,22.48,5038125.0
2018-01-25 15:50:00,22.48,22.55,22.44,22.5,6511995.0,22.48,22.55,22.44,22.5,6511995.0
2018-01-26 09:30:00,22.77,22.79,22.57,22.67,5612895.0,22.77,22.79,22.57,22.67,5612895.0
2018-01-26 09:40:00,22.68,22.68,22.38,22.56,5357940.0,22.68,22.68,22.38,22.56,5357940.0
2018-01-26 09:50:00,22.56,22.68,22.54,22.63,3883395.0,22.56,22.68,22.54,22.63,3883395.0
2018-01-26 10:00:00,22.63,22.77,22.62,22.73,2871780.0,22.63,22.77,22.62,22.73,2871780.0
2018-01-26 10:10:00,22.73,22.73,22.61,22.7,1874100.0,22.73,22.73,22.61,22.7,1874100.0
2018-01-26 10:20:00,22.71,22.74,22.68,22.69,1240020.0,22.71,22.74,22.68,22.69,1240020.0
2018-01-26 10:30:00,22.69,22.82,22.68,22.77,2295630.0,22.69,22.82,22.68,22.77,2295630.0
2018-01-26 10:40:00,22.77,22.79,22.69,22.71,1755225.0,22.77,22.79,22.69,22.71,1755225.0
2018-01-26 10:50:00,22.69,22.71,22.66,22.67,1791645.0,22.69,22.71,22.66,22.67,1791645.0
2018-01-26 11:00:00,22.68,22.77,22.68,22.75,1257375.0,22.68,22.77,22.68,22.75,1257375.0
2018-01-26 11:10:00,22.76,22.77,22.7,22.73,648585.0,22.76,22.77,22.7,22.73,648585.0
2018-01-26 11:20:00,22.73,22.73,22.68,22.69,495720.0,22.73,22.73,22.68,22.69,495720.0
2018-01-26 11:30:00,22.7,22.73,22.69,22.72,451650.0,22.7,22.73,22.69,22.72,451650.0
2018-01-26 11:40:00,22.72,22.72,22.64,22.64,589875.0,22.72,22.72,22.64,22.64,589875.0
2018-01-26 11:50:00,22.65,22.66,22.62,22.63,694050.0,22.65,22.66,22.62,22.63,694050.0
2018-01-26 12:00:00,22.64,22.67,22.59,22.59,1388910.0,22.64,22.67,22.59,22.59,1388910.0
2018-01-26 12:10:00,22.6,22.62,22.56,22.62,1145715.0,22.6,22.62,22.56,22.62,1145715.0
2018-01-26 12:20:00,22.62,22.65,22.59,22.63,469515.0,22.62,22.65,22.59,22.63,469515.0
2018-01-26 12:30:00,22.62,22.63,22.61,22.62,258090.0,22.62,22.63,22.61,22.62,258090.0
2018-01-26 12:40:00,22.63,22.64,22.61,22.64,473520.0,22.63,22.64,22.61,22.64,473520.0
2018-01-26 12:50:00,22.64,22.68,22.63,22.67,576885.0,22.64,22.68,22.63,22.67,576885.0
2018-01-26 13:00:00,22.67,22.69,22.65,22.66,349140.0,22.67,22.69,22.65,22.66,349140.0
2018-01-26 13:10:00,22.66,22.72,22.65,22.69,399975.0,22.66,22.72,22.65,22.69,399975.0
2018-01-26 13:20:00,22.69,22.69,22.65,22.66,326955.0,22.69,22.69,22.65,22.66,326955.0
2018-01-26 13:30:00,22.66,22.72,22.66,22.72,552675.0,22.66,22.72,22.66,22.72,552675.0
2018-01-26 13:40:00,22.71,22.76,22.7,22.76,553140.0,22.71,22.76,22.7,22.76,553140.0
2018-01-26 13:50:00,22.76,22.78,22.71,22.72,839820.0,22.76,22.78,22.71,22.72,839820.0
2018-01-26 14:00:00,22.73,22.73,22.7,22.73,600495.0,22.73,22.73,22.7,22.73,600495.0
2018-01-26 14:10:00,22.73,22.74,22.69,22.72,420735.0,22.73,22.74,22.69,22.72,420735.0
2018-01-26 14:20:00,22.71,22.73,22.65,22.65,878430.0,22.71,22.73,22.65,22.65,878430.0
2018-01-26 14:30:00,22.65,22.73,22.63,22.71,370425.0,22.65,22.73,22.63,22.71,370425.0
2018-01-26 14:40:00,22.71,22.73,22.67,22.71,211680.0,22.71,22.73,22.67,22.71,211680.0
2018-01-26 14:50:00,22.71,22.74,22.69,22.72,469935.0,22.71,22.74,22.69,22.72,469935.0
2018-01-26 15:00:00,22.71,22.77,22.69,22.77,758685.0,22.71,22.77,22.69,22.77,758685.0
2018-01-26 15:10:00,22.77,22.86,22.77,22.85,1628940.0,22.77,22.86,22.77,22.85,1628940.0
2018-01-26 15:20:00,22.85,22.87,22.78,22.85,1832850.0,22.85,22.87,22.78,22.85,1832850.0
2018-01-26 15:30:00,22.85,22.86,22.8,22.85,1163040.0,22.85,22.86,22.8,22.85,1163040.0
2018-01-26 15:40:00,22.85,22.9,22.85,22.89,1431420.0,22.85,22.9,22.85,22.89,1431420.0
2018-01-26 15:50:00,22.89,22.93,22.83,22.85,2732460.0,22.89,22.93,22.83,22.85,2732460.0
2018-01-29 09:30:00,22.66,22.87,22.55,22.85,3222135.0,22.66,22.87,22.55,22.85,3222135.0
2018-01-29 09:40:00,22.85,22.92,22.8,22.85,1622985.0,22.85,22.92,22.8,22.85,1622985.0
2018-01-29 09:50:00,22.85,22.85,22.69,22.73,1571565.0,22.85,22.85,22.69,22.73,1571565.0
2018-01-29 10:00:00,22.71,22.82,22.69,22.82,2136285.0,22.71,22.82,22.69,22.82,2136285.0
2018-01-29 10:10:00,22.82,22.86,22.79,22.85,1207035.0,22.82,22.86,22.79,22.85,1207035.0
2018-01-29 10:20:00,22.84,22.89,22.8,22.85,1364505.0,22.84,22.89,22.8,22.85,1364505.0
2018-01-29 10:30:00,22.85,22.87,22.73,22.76,804285.0,22.85,22.87,22.73,22.76,804285.0
2018-01-29 10:40:00,22.75,22.81,22.71,22.79,1003545.0,22.75,22.81,22.71,22.79,1003545.0
2018-01-29 10:50:00,22.78,22.8,22.74,22.77,853320.0,22.78,22.8,22.74,22.77,853320.0
2018-01-29 11:00:00,22.78,22.79,22.73,22.74,783645.0,22.78,22.79,22.73,22.74,783645.0
2018-01-29 11:10:00,22.75,22.77,22.7,22.74,683340.0,22.75,22.77,22.7,22.74,683340.0
2018-01-29 11:20:00,22.75,22.9,22.74,22.89,1345560.0,22.75,22.9,22.74,22.89,1345560.0
2018-01-29 11:30:00,22.89,22.91,22.84,22.9,1009365.0,22.89,22.91,22.84,22.9,1009365.0
2018-01-29 11:40:00,22.89,22.98,22.83,22.95,1664280.0,22.89,22.98,22.83,22.95,1664280.0
2018-01-29 11:50:00,22.94,23.02,22.93,22.97,1375245.0,22.94,23.02,22.93,22.97,1375245.0
2018-01-29 12:00:00,22.97,23.01,22.9,23.0,1144305.0,22.97,23.01,22.9,23.0,1144305.0
2018-01-29 12:10:00,22.99,23.06,22.95,23.06,1151715.0,22.99,23.06,22.95,23.06,1151715.0
2018-01-29 12:20:00,23.06,23.07,22.98,23.0,844980.0,23.06,23.07,22.98,23.0,844980.0
2018-01-29 12:30:00,23.0,23.01,22.97,22.98,462435.0,23.0,23.01,22.97,22.98,462435.0
2018-01-29 12:40:00,22.98,23.02,22.96,23.0,3520455.0,22.98,23.02,22.96,23.0,3520455.0
2018-01-29 12:50:00,23.0,23.12,23.0,23.1,1167030.0,23.0,23.12,23.0,23.1,1167030.0
2018-01-29 13:00:00,23.1,23.16,23.1,23.11,1373010.0,23.1,23.16,23.1,23.11,1373010.0
2018-01-29 13:10:00,23.13,23.23,23.12,23.2,1984410.0,23.13,23.23,23.12,23.2,1984410.0
2018-01-29 13:20:00,23.2,23.2,23.13,23.16,949245.0,23.2,23.2,23.13,23.16,949245.0
2018-01-29 13:30:00,23.16,23.19,23.14,23.19,688110.0,23.16,23.19,23.14,23.19,688110.0
2018-01-29 13:40:00,23.19,23.29,23.18,23.26,1632615.0,23.19,23.29,23.18,23.26,1632615.0
2018-01-29 13:50:00,23.26,23.29,23.23,23.24,640980.0,23.26,23.29,23.23,23.24,640980.0
2018-01-29 14:00:00,23.24,23.27,23.18,23.2,704415.0,23.24,23.27,23.18,23.2,704415.0
2018-01-29 14:10:00,23.2,23.23,23.16,23.2,630165.0,23.2,23.23,23.16,23.2,630165.0
2018-01-29 14:20:00,23.2,23.24,23.16,23.18,742470.0,23.2,23.24,23.16,23.18,742470.0
2018-01-29 14:30:00,23.19,23.27,23.18,23.2,1077885.0,23.19,23.27,23.18,23.2,1077885.0
2018-01-29 14:40:00,23.21,23.3,23.18,23.27,1162755.0,23.21,23.3,23.18,23.27,1162755.0
2018-01-29 14:50:00,23.27,23.33,23.24,23.3,1231860.0,23.27,23.33,23.24,23.3,1231860.0
2018-01-29 15:00:00,23.31,23.32,23.26,23.28,1116975.0,23.31,23.32,23.26,23.28,1116975.0
2018-01-29 15:10:00,23.29,23.35,23.28,23.32,1817970.0,23.29,23.35,23.28,23.32,1817970.0
2018-01-29 15:20:00,23.32,23.33,23.26,23.27,1251930.0,23.32,23.33,23.26,23.27,1251930.0
2018-01-29 15:30:00,23.27,23.38,23.27,23.37,1890960.0,23.27,23.38,23.27,23.37,1890960.0
2018-01-29 15:40:00,23.37,23.39,23.26,23.27,2336385.0,23.37,23.39,23.26,23.27,2336385.0
2018-01-29 15:50:00,23.28,23.34,23.28,23.29,3368100.0,23.28,23.34,23.28,23.29,3368100.0
2018-01-30 09:30:00,23.01,23.22,22.99,23.12,4822485.0,23.01,23.22,22.99,23.12,4822485.0
2018-01-30 09:40:00,23.12,23.13,22.98,23.05,2908155.0,23.12,23.13,22.98,23.05,2908155.0
2018-01-30 09:50:00,23.03,23.09,22.93,22.93,2793120.0,23.03,23.09,22.93,22.93,2793120.0
2018-01-30 10:00:00,22.94,22.98,22.81,22.85,4090710.0,22.94,22.98,22.81,22.85,4090710.0
2018-01-30 10:10:00,22.85,22.91,22.82,22.88,2315865.0,22.85,22.91,22.82,22.88,2315865.0
2018-01-30 10:20:00,22.89,23.1,22.88,23.08,2157855.0,22.89,23.1,22.88,23.08,2157855.0
2018-01-30 10:30:00,23.08,23.14,22.98,23.03,1738050.0,23.08,23.14,22.98,23.03,1738050.0
2018-01-30 10:40:00,23.04,23.05,22.94,22.96,1222575.0,23.04,23.05,22.94,22.96,1222575.0
2018-01-30 10:50:00,22.96,23.1,22.95,23.08,857715.0,22.96,23.1,22.95,23.08,857715.0
2018-01-30 11:00:00,23.09,23.12,23.03,23.11,794670.0,23.09,23.12,23.03,23.11,794670.0
2018-01-30 11:10:00,23.11,23.11,23.02,23.05,738090.0,23.11,23.11,23.02,23.05,738090.0
2018-01-30 11:20:00,23.05,23.08,23.0,23.03,861930.0,23.05,23.08,23.0,23.03,861930.0
2018-01-30 11:30:00,23.02,23.08,22.98,23.03,1065090.0,23.02,23.08,22.98,23.03,1065090.0
2018-01-30 11:40:00,23.04,23.15,23.04,23.11,961065.0,23.04,23.15,23.04,23.11,961065.0
2018-01-30 11:50:00,23.1,23.14,23.04,23.06,965970.0,23.1,23.14,23.04,23.06,965970.0
2018-01-30 12:00:00,23.07,23.12,23.04,23.11,673080.0,23.07,23.12,23.04,23.11,673080.0
2018-01-30 12:10:00,23.1,23.16,23.07,23.15,638505.0,23.1,23.16,23.07,23.15,638505.0
2018-01-30 12:20:00,23.15,23.21,23.13,23.14,1256715.0,23.15,23.21,23.13,23.14,1256715.0
2018-01-30 12:30:00,23.14,23.22,23.13,23.17,789315.0,23.14,23.22,23.13,23.17,789315.0
2018-01-30 12:40:00,23.18,23.21,23.12,23.14,721515.0,23.18,23.21,23.12,23.14,721515.0
2018-01-30 12:50:00,23.14,23.2,23.13,23.15,577515.0,23.14,23.2,23.13,23.15,577515.0
2018-01-30 13:00:00,23.15,23.16,23.06,23.07,887565.0,23.15,23.16,23.06,23.07,887565.0
2018-01-30 13:10:00,23.07,23.1,23.04,23.08,748455.0,23.07,23.1,23.04,23.08,748455.0
2018-01-30 13:20:00,23.08,23.08,23.03,23.07,723420.0,23.08,23.08,23.03,23.07,723420.0
2018-01-30 13:30:00,23.08,23.15,23.06,23.13,706650.0,23.08,23.15,23.06,23.13,706650.0
2018-01-30 13:40:00,23.13,23.15,23.11,23.14,557580.0,23.13,23.15,23.11,23.14,557580.0
2018-01-30 13:50:00,23.14,23.18,23.12,23.16,613185.0,23.14,23.18,23.12,23.16,613185.0
2018-01-30 14:00:00,23.16,23.18,23.11,23.13,394215.0,23.16,23.18,23.11,23.13,394215.0
2018-01-30 14:10:00,23.12,23.15,23.1,23.12,716445.0,23.12,23.15,23.1,23.12,716445.0
2018-01-30 14:20:00,23.12,23.14,23.1,23.14,642495.0,23.12,23.14,23.1,23.14,642495.0
2018-01-30 14:30:00,23.12,23.15,23.08,23.11,520020.0,23.12,23.15,23.08,23.11,520020.0
2018-01-30 14:40:00,23.11,23.14,23.1,23.11,408750.0,23.11,23.14,23.1,23.11,408750.0
2018-01-30 14:50:00,23.11,23.12,23.08,23.09,532275.0,23.11,23.12,23.08,23.09,532275.0
2018-01-30 15:00:00,23.09,23.11,23.08,23.1,527340.0,23.09,23.11,23.08,23.1,527340.0
2018-01-30 15:10:00,23.09,23.13,23.09,23.11,436200.0,23.09,23.13,23.09,23.11,436200.0
2018-01-30 15:20:00,23.11,23.13,23.07,23.11,465750.0,23.11,23.13,23.07,23.11,465750.0
2018-01-30 15:30:00,23.11,23.12,23.07,23.07,746850.0,23.11,23.12,23.07,23.07,746850.0
2018-01-30 15:40:00,23.07,23.12,23.07,23.1,1329510.0,23.07,23.12,23.07,23.1,1329510.0
2018-01-30 15:50:00,23.1,23.11,23.04,23.05,2490525.0,23.1,23.11,23.04,23.05,2490525.0
2018-01-31 09:30:00,23.17,23.25,23.03,23.05,3204975.0,23.17,23.25,23.03,23.05,3204975.0
2018-01-31 09:40:00,23.04,23.2,23.01,23.16,1976475.0,23.04,23.2,23.01,23.16,1976475.0
2018-01-31 09:50:00,23.16,23.23,23.1,23.13,2080080.0,23.16,23.23,23.1,23.13,2080080.0
2018-01-31 10:00:00,23.14,23.15,23.07,23.09,1215750.0,23.14,23.15,23.07,23.09,1215750.0
2018-01-31 10:10:00,23.09,23.17,23.05,23.15,1089045.0,23.09,23.17,23.05,23.15,1089045.0
2018-01-31 10:20:00,23.15,23.18,23.13,23.16,642705.0,23.15,23.18,23.13,23.16,642705.0
2018-01-31 10:30:00,23.17,23.38,23.16,23.36,2530605.0,23.17,23.38,23.16,23.36,2530605.0
2018-01-31 10:40:00,23.35,23.41,23.25,23.38,2366925.0,23.35,23.41,23.25,23.38,2366925.0
2018-01-31 10:50:00,23.38,23.53,23.37,23.52,3400755.0,23.38,23.53,23.37,23.52,3400755.0
2018-01-31 11:00:00,23.52,23.52,23.42,23.44,1841955.0,23.52,23.52,23.42,23.44,1841955.0
2018-01-31 11:10:00,23.42,23.49,23.39,23.46,1378770.0,23.42,23.49,23.39,23.46,1378770.0
2018-01-31 11:20:00,23.45,23.46,23.4,23.42,788760.0,23.45,23.46,23.4,23.42,788760.0
2018-01-31 11:30:00,23.43,23.55,23.38,23.53,2120310.0,23.43,23.55,23.38,23.53,2120310.0
2018-01-31 11:40:00,23.53,23.54,23.48,23.52,769980.0,23.53,23.54,23.48,23.52,769980.0
2018-01-31 11:50:00,23.52,23.62,23.52,23.61,3041250.0,23.52,23.62,23.52,23.61,3041250.0
2018-01-31 12:00:00,23.61,23.67,23.6,23.61,2342760.0,23.61,23.67,23.6,23.61,2342760.0
2018-01-31 12:10:00,23.6,23.7,23.58,23.68,1958865.0,23.6,23.7,23.58,23.68,1958865.0
2018-01-31 12:20:00,23.68,23.73,23.68,23.71,1934955.0,23.68,23.73,23.68,23.71,1934955.0
2018-01-31 12:30:00,23.71,23.74,23.67,23.7,1425990.0,23.71,23.74,23.67,23.7,1425990.0
2018-01-31 12:40:00,23.68,23.71,23.67,23.7,929100.0,23.68,23.71,23.67,23.7,929100.0
2018-01-31 12:50:00,23.68,23.74,23.68,23.71,1063080.0,23.68,23.74,23.68,23.71,1063080.0
2018-01-31 13:00:00,23.71,23.75,23.69,23.69,1436235.0,23.71,23.75,23.69,23.69,1436235.0
2018-01-31 13:10:00,23.68,23.7,23.61,23.64,1633770.0,23.68,23.7,23.61,23.64,1633770.0
2018-01-31 13:20:00,23.64,23.67,23.62,23.65,946005.0,23.64,23.67,23.62,23.65,946005.0
2018-01-31 13:30:00,23.65,23.66,23.55,23.59,1240095.0,23.65,23.66,23.55,23.59,1240095.0
2018-01-31 13:40:00,23.59,23.61,23.53,23.56,1088250.0,23.59,23.61,23.53,23.56,1088250.0
2018-01-31 13:50:00,23.56,23.66,23.55,23.64,704430.0,23.56,23.66,23.55,23.64,704430.0
2018-01-31 14:00:00,23.66,23.68,23.59,23.68,937845.0,23.66,23.68,23.59,23.68,937845.0
2018-01-31 14:10:00,23.68,23.68,23.63,23.67,637020.0,23.68,23.68,23.63,23.67,637020.0
2018-01-31 14:20:00,23.67,23.68,23.55,23.57,1113225.0,23.67,23.68,23.55,23.57,1113225.0
2018-01-31 14:30:00,23.57,23.62,23.53,23.54,822540.0,23.57,23.62,23.53,23.54,822540.0
2018-01-31 14:40:00,23.53,23.57,23.47,23.48,1025280.0,23.53,23.57,23.47,23.48,1025280.0
2018-01-31 14:50:00,23.48,23.56,23.44,23.55,1447290.0,23.48,23.56,23.44,23.55,1447290.0
2018-01-31 15:00:00,23.54,23.56,23.41,23.43,1133625.0,23.54,23.56,23.41,23.43,1133625.0
2018-01-31 15:10:00,23.43,23.47,23.4,23.42,1052040.0,23.43,23.47,23.4,23.42,1052040.0
2018-01-31 15:20:00,23.43,23.5,23.42,23.49,597975.0,23.43,23.5,23.42,23.49,597975.0
2018-01-31 15:30:00,23.49,23.58,23.49,23.56,1142565.0,23.49,23.58,23.49,23.56,1142565.0
2018-01-31 15:40:00,23.57,23.6,23.55,23.56,1790460.0,23.57,23.6,23.55,23.56,1790460.0
2018-01-31 15:50:00,23.56,23.66,23.51,23.63,3869295.0,23.56,23.66,23.51,23.63,3869295.0
2018-02-01 09:30:00,23.4,23.75,23.33,23.72,4062180.0,23.4,23.75,23.33,23.72,4062180.0
2018-02-01 09:40:00,23.72,23.85,23.62,23.68,2785530.0,23.72,23.85,23.62,23.68,2785530.0
2018-02-01 09:50:00,23.67,23.76,23.65,23.73,1594875.0,23.67,23.76,23.65,23.73,1594875.0
2018-02-01 10:00:00,23.73,23.8,23.71,23.75,1556025.0,23.73,23.8,23.71,23.75,1556025.0
2018-02-01 10:10:00,23.76,23.78,23.68,23.74,919440.0,23.76,23.78,23.68,23.74,919440.0
2018-02-01 10:20:00,23.73,23.77,23.62,23.65,978690.0,23.73,23.77,23.62,23.65,978690.0
2018-02-01 10:30:00,23.65,23.7,23.63,23.64,779475.0,23.65,23.7,23.63,23.64,779475.0
2018-02-01 10:40:00,23.65,23.71,23.62,23.67,828840.0,23.65,23.71,23.62,23.67,828840.0
2018-02-01 10:50:00,23.67,23.98,23.63,23.67,8459040.0,23.67,23.98,23.63,23.67,8459040.0
2018-02-01 11:00:00,23.69,23.73,23.5,23.6,2800845.0,23.69,23.73,23.5,23.6,2800845.0
2018-02-01 11:10:00,23.59,23.63,23.5,23.6,1197405.0,23.59,23.63,23.5,23.6,1197405.0
2018-02-01 11:20:00,23.6,23.62,23.56,23.58,704505.0,23.6,23.62,23.56,23.58,704505.0
2018-02-01 11:30:00,23.58,23.6,23.49,23.5,1226535.0,23.58,23.6,23.49,23.5,1226535.0
2018-02-01 11:40:00,23.51,23.54,23.45,23.52,1012590.0,23.51,23.54,23.45,23.52,1012590.0
2018-02-01 11:50:00,23.52,23.56,23.5,23.56,516270.0,23.52,23.56,23.5,23.56,516270.0
2018-02-01 12:00:00,23.56,23.57,23.49,23.5,519495.0,23.56,23.57,23.49,23.5,519495.0
2018-02-01 12:10:00,23.5,23.52,23.48,23.5,304680.0,23.5,23.52,23.48,23.5,304680.0
2018-02-01 12:20:00,23.5,23.51,23.41,23.43,699855.0,23.5,23.51,23.41,23.43,699855.0
2018-02-01 12:30:00,23.42,23.45,23.4,23.4,516570.0,23.42,23.45,23.4,23.4,516570.0
2018-02-01 12:40:00,23.4,23.43,23.37,23.39,620520.0,23.4,23.43,23.37,23.39,620520.0
2018-02-01 12:50:00,23.39,23.49,23.37,23.47,750210.0,23.39,23.49,23.37,23.47,750210.0
2018-02-01 13:00:00,23.46,23.56,23.46,23.54,979860.0,23.46,23.56,23.46,23.54,979860.0
2018-02-01 13:10:00,23.53,23.55,23.47,23.49,502230.0,23.53,23.55,23.47,23.49,502230.0
2018-02-01 13:20:00,23.49,23.56,23.47,23.48,877230.0,23.49,23.56,23.47,23.48,877230.0
2018-02-01 13:30:00,23.48,23.52,23.45,23.48,389595.0,23.48,23.52,23.45,23.48,389595.0
2018-02-01 13:40:00,23.48,23.5,23.45,23.49,332925.0,23.48,23.5,23.45,23.49,332925.0
2018-02-01 13:50:00,23.48,23.5,23.41,23.44,513885.0,23.48,23.5,23.41,23.44,513885.0
2018-02-01 14:00:00,23.43,23.47,23.41,23.45,330255.0,23.43,23.47,23.41,23.45,330255.0
2018-02-01 14:10:00,23.44,23.44,23.37,23.39,537930.0,23.44,23.44,23.37,23.39,537930.0
2018-02-01 14:20:00,23.4,23.41,23.29,23.4,1183275.0,23.4,23.41,23.29,23.4,1183275.0
2018-02-01 14:30:00,23.41,23.42,23.37,23.4,494625.0,23.41,23.42,23.37,23.4,494625.0
2018-02-01 14:40:00,23.4,23.47,23.4,23.44,437865.0,23.4,23.47,23.4,23.44,437865.0
2018-02-01 14:50:00,23.44,23.45,23.41,23.44,241680.0,23.44,23.45,23.41,23.44,241680.0
2018-02-01 15:00:00,23.44,23.49,23.44,23.48,550515.0,23.44,23.49,23.44,23.48,550515.0
2018-02-01 15:10:00,23.48,23.49,23.42,23.43,594945.0,23.48,23.49,23.42,23.43,594945.0
2018-02-01 15:20:00,23.44,23.47,23.41,23.41,362565.0,23.44,23.47,23.41,23.41,362565.0
2018-02-01 15:30:00,23.41,23.42,23.3,23.33,1193055.0,23.41,23.42,23.3,23.33,1193055.0
2018-02-01 15:40:00,23.33,23.34,23.24,23.28,1598190.0,23.33,23.34,23.24,23.28,1598190.0
2018-02-01 15:50:00,23.27,23.34,23.25,23.28,2038125.0,23.27,23.34,23.25,23.28,2038125.0
2018-02-02 09:30:00,23.23,23.46,23.19,23.37,2631810.0,23.23,23.46,23.19,23.37,2631810.0
2018-02-02 09:40:00,23.36,23.38,23.18,23.21,1723410.0,23.36,23.38,23.18,23.21,1723410.0
2018-02-02 09:50:00,23.19,23.2,23.03,23.07,1960680.0,23.19,23.2,23.03,23.07,1960680.0
2018-02-02 10:00:00,23.07,23.13,22.93,23.02,2888985.0,23.07,23.13,22.93,23.02,2888985.0
2018-02-02 10:10:00,23.02,23.19,23.01,23.13,1626600.0,23.02,23.19,23.01,23.13,1626600.0
2018-02-02 10:20:00,23.14,23.2,23.04,23.09,870465.0,23.14,23.2,23.04,23.09,870465.0
2018-02-02 10:30:00,23.1,23.17,23.08,23.13,644760.0,23.1,23.17,23.08,23.13,644760.0
2018-02-02 10:40:00,23.13,23.27,23.13,23.24,1063680.0,23.13,23.27,23.13,23.24,1063680.0
2018-02-02 10:50:00,23.23,23.26,23.17,23.19,873855.0,23.23,23.26,23.17,23.19,873855.0
2018-02-02 11:00:00,23.19,23.2,23.1,23.14,895995.0,23.19,23.2,23.1,23.14,895995.0
2018-02-02 11:10:00,23.13,23.21,23.09,23.09,489795.0,23.13,23.21,23.09,23.09,489795.0
2018-02-02 11:20:00,23.09,23.12,23.05,23.07,447120.0,23.09,23.12,23.05,23.07,447120.0
2018-02-02 11:30:00,23.07,23.09,23.0,23.04,681645.0,23.07,23.09,23.0,23.04,681645.0
2018-02-02 11:40:00,23.04,23.1,23.04,23.05,782880.0,23.04,23.1,23.04,23.05,782880.0
2018-02-02 11:50:00,23.05,23.07,22.97,22.97,751635.0,23.05,23.07,22.97,22.97,751635.0
2018-02-02 12:00:00,22.98,23.0,22.93,22.98,997890.0,22.98,23.0,22.93,22.98,997890.0
2018-02-02 12:10:00,22.97,23.05,22.96,23.03,713100.0,22.97,23.05,22.96,23.03,713100.0
2018-02-02 12:20:00,23.03,23.11,23.01,23.11,637335.0,23.03,23.11,23.01,23.11,637335.0
2018-02-02 12:30:00,23.11,23.11,23.03,23.04,306240.0,23.11,23.11,23.03,23.04,306240.0
2018-02-02 12:40:00,23.02,23.16,23.02,23.08,538605.0,23.02,23.16,23.02,23.08,538605.0
2018-02-02 12:50:00,23.07,23.13,23.06,23.07,308340.0,23.07,23.13,23.06,23.07,308340.0
2018-02-02 13:00:00,23.07,23.12,23.03,23.03,1984020.0,23.07,23.12,23.03,23.03,1984020.0
2018-02-02 13:10:00,23.03,23.05,23.01,23.01,478875.0,23.03,23.05,23.01,23.01,478875.0
2018-02-02 13:20:00,23.01,23.01,22.93,22.97,566895.0,23.01,23.01,22.93,22.97,566895.0
2018-02-02 13:30:00,22.96,22.97,22.93,22.93,507705.0,22.96,22.97,22.93,22.93,507705.0
2018-02-02 13:40:00,22.93,22.93,22.87,22.87,729375.0,22.93,22.93,22.87,22.87,729375.0
2018-02-02 13:50:00,22.88,22.94,22.85,22.93,600630.0,22.88,22.94,22.85,22.93,600630.0
2018-02-02 14:00:00,22.92,22.93,22.88,22.9,657495.0,22.92,22.93,22.88,22.9,657495.0
2018-02-02 14:10:00,22.89,22.89,22.84,22.87,666090.0,22.89,22.89,22.84,22.87,666090.0
2018-02-02 14:20:00,22.88,22.89,22.83,22.83,654585.0,22.88,22.89,22.83,22.83,654585.0
2018-02-02 14:30:00,22.83,22.95,22.82,22.85,907215.0,22.83,22.95,22.82,22.85,907215.0
2018-02-02 14:40:00,22.86,22.88,22.8,22.81,1125555.0,22.86,22.88,22.8,22.81,1125555.0
2018-02-02 14:50:00,22.81,22.83,22.75,22.82,1089315.0,22.81,22.83,22.75,22.82,1089315.0
2018-02-02 15:00:00,22.82,22.84,22.7,22.79,1494750.0,22.82,22.84,22.7,22.79,1494750.0
2018-02-02 15:10:00,22.79,22.87,22.77,22.78,938355.0,22.79,22.87,22.77,22.78,938355.0
2018-02-02 15:20:00,22.78,22.89,22.77,22.84,707385.0,22.78,22.89,22.77,22.84,707385.0
2018-02-02 15:30:00,22.84,22.87,22.82,22.87,1125885.0,22.84,22.87,22.82,22.87,1125885.0
2018-02-02 15:40:00,22.86,22.86,22.81,22.83,907530.0,22.86,22.86,22.81,22.83,907530.0
2018-02-02 15:50:00,22.82,22.93,22.81,22.92,4038075.0,22.82,22.93,22.81,22.92,4038075.0
2018-02-05 09:30:00,22.53,22.75,22.39,22.6,4362600.0,22.53,22.75,22.39,22.6,4362600.0
2018-02-05 09:40:00,22.62,22.63,22.44,22.47,2455200.0,22.62,22.63,22.44,22.47,2455200.0
2018-02-05 09:50:00,22.5,22.74,22.4,22.71,2734500.0,22.5,22.74,22.4,22.71,2734500.0
2018-02-05 10:00:00,22.71,22.87,22.65,22.87,2041050.0,22.71,22.87,22.65,22.87,2041050.0
2018-02-05 10:10:00,22.87,22.9,22.81,22.82,1503285.0,22.87,22.9,22.81,22.82,1503285.0
2018-02-05 10:20:00,22.82,22.96,22.81,22.84,1118520.0,22.82,22.96,22.81,22.84,1118520.0
2018-02-05 10:30:00,22.85,22.85,22.68,22.71,779160.0,22.85,22.85,22.68,22.71,779160.0
2018-02-05 10:40:00,22.73,22.87,22.73,22.77,827175.0,22.73,22.87,22.73,22.77,827175.0
2018-02-05 10:50:00,22.76,22.78,22.68,22.7,756135.0,22.76,22.78,22.68,22.7,756135.0
2018-02-05 11:00:00,22.71,22.74,22.64,22.71,715770.0,22.71,22.74,22.64,22.71,715770.0
2018-02-05 11:10:00,22.72,22.76,22.68,22.68,837360.0,22.72,22.76,22.68,22.68,837360.0
2018-02-05 11:20:00,22.67,22.8,22.64,22.77,931230.0,22.67,22.8,22.64,22.77,931230.0
2018-02-05 11:30:00,22.76,22.77,22.71,22.75,572025.0,22.76,22.77,22.71,22.75,572025.0
2018-02-05 11:40:00,22.73,22.77,22.71,22.75,410775.0,22.73,22.77,22.71,22.75,410775.0
2018-02-05 11:50:00,22.73,22.87,22.72,22.82,511080.0,22.73,22.87,22.72,22.82,511080.0
2018-02-05 12:00:00,22.82,22.82,22.73,22.74,465765.0,22.82,22.82,22.73,22.74,465765.0
2018-02-05 12:10:00,22.75,22.79,22.71,22.73,378525.0,22.75,22.79,22.71,22.73,378525.0
2018-02-05 12:20:00,22.71,22.76,22.68,22.74,315465.0,22.71,22.76,22.68,22.74,315465.0
2018-02-05 12:30:00,22.75,22.81,22.73,22.76,465300.0,22.75,22.81,22.73,22.76,465300.0
2018-02-05 12:40:00,22.77,22.83,22.76,22.82,387210.0,22.77,22.83,22.76,22.82,387210.0
2018-02-05 12:50:00,22.81,22.84,22.74,22.75,367710.0,22.81,22.84,22.74,22.75,367710.0
2018-02-05 13:00:00,22.73,22.75,22.65,22.67,666480.0,22.73,22.75,22.65,22.67,666480.0
2018-02-05 13:10:00,22.66,22.69,22.59,22.6,523680.0,22.66,22.69,22.59,22.6,523680.0
2018-02-05 13:20:00,22.6,22.64,22.55,22.58,1239045.0,22.6,22.64,22.55,22.58,1239045.0
2018-02-05 13:30:00,22.59,22.64,22.57,22.59,924570.0,22.59,22.64,22.57,22.59,924570.0
2018-02-05 13:40:00,22.59,22.68,22.59,22.67,669630.0,22.59,22.68,22.59,22.67,669630.0
2018-02-05 13:50:00,22.67,22.82,22.67,22.81,681255.0,22.67,22.82,22.67,22.81,681255.0
2018-02-05 14:00:00,22.82,22.82,22.71,22.71,471375.0,22.82,22.82,22.71,22.71,471375.0
2018-02-05 14:10:00,22.72,22.72,22.62,22.65,526755.0,22.72,22.72,22.62,22.65,526755.0
2018-02-05 14:20:00,22.63,22.65,22.59,22.62,482085.0,22.63,22.65,22.59,22.62,482085.0
2018-02-05 14:30:00,22.62,22.65,22.58,22.6,840900.0,22.62,22.65,22.58,22.6,840900.0
2018-02-05 14:40:00,22.6,22.66,22.57,22.59,552480.0,22.6,22.66,22.57,22.59,552480.0
2018-02-05 14:50:00,22.59,22.59,22.43,22.45,1592595.0,22.59,22.59,22.43,22.45,1592595.0
2018-02-05 15:00:00,22.45,22.47,22.28,22.3,2326830.0,22.45,22.47,22.28,22.3,2326830.0
2018-02-05 15:10:00,22.3,22.59,22.2,22.39,3398250.0,22.3,22.59,22.2,22.39,3398250.0
2018-02-05 15:20:00,22.4,22.61,22.35,22.57,1426245.0,22.4,22.61,22.35,22.57,1426245.0
2018-02-05 15:30:00,22.57,22.61,22.48,22.48,1331895.0,22.57,22.61,22.48,22.48,1331895.0
2018-02-05 15:40:00,22.47,22.49,22.31,22.32,2094105.0,22.47,22.49,22.31,22.32,2094105.0
2018-02-05 15:50:00,22.31,22.34,22.21,22.21,4281990.0,22.31,22.34,22.21,22.21,4281990.0
2018-02-06 09:30:00,21.68,22.19,21.57,22.07,7788570.0,21.68,22.19,21.57,22.07,7788570.0
2018-02-06 09:40:00,22.07,22.38,21.93,22.33,3636510.0,22.07,22.38,21.93,22.33,3636510.0
2018-02-06 09:50:00,22.33,22.41,22.04,22.19,3013860.0,22.33,22.41,22.04,22.19,3013860.0
2018-02-06 10:00:00,22.19,22.32,22.04,22.07,1708620.0,22.19,22.32,22.04,22.07,1708620.0
2018-02-06 10:10:00,22.06,22.12,21.64,21.93,3032685.0,22.06,22.12,21.64,21.93,3032685.0
2018-02-06 10:20:00,21.91,22.03,21.87,21.93,2278305.0,21.91,22.03,21.87,21.93,2278305.0
2018-02-06 10:30:00,21.93,21.98,21.85,21.91,1304670.0,21.93,21.98,21.85,21.91,1304670.0
2018-02-06 10:40:00,21.93,22.15,21.87,22.08,1423425.0,21.93,22.15,21.87,22.08,1423425.0
2018-02-06 10:50:00,22.07,22.08,21.93,21.94,1068765.0,22.07,22.08,21.93,21.94,1068765.0
2018-02-06 11:00:00,21.93,21.94,21.83,21.88,897630.0,21.93,21.94,21.83,21.88,897630.0
2018-02-06 11:10:00,21.88,21.99,21.85,21.99,897585.0,21.88,21.99,21.85,21.99,897585.0
2018-02-06 11:20:00,21.99,22.09,21.98,22.04,900075.0,21.99,22.09,21.98,22.04,900075.0
2018-02-06 11:30:00,22.06,22.06,21.9,21.96,469470.0,22.06,22.06,21.9,21.96,469470.0
2018-02-06 11:40:00,21.97,22.04,21.94,22.01,629040.0,21.97,22.04,21.94,22.01,629040.0
2018-02-06 11:50:00,22.02,22.05,21.95,21.98,1100340.0,22.02,22.05,21.95,21.98,1100340.0
2018-02-06 12:00:00,21.96,22.13,21.96,22.11,762840.0,21.96,22.13,21.96,22.11,762840.0
2018-02-06 12:10:00,22.1,22.2,22.03,22.11,961575.0,22.1,22.2,22.03,22.11,961575.0
2018-02-06 12:20:00,22.11,22.18,22.06,22.17,513645.0,22.11,22.18,22.06,22.17,513645.0
2018-02-06 12:30:00,22.16,22.27,22.16,22.26,1217460.0,22.16,22.27,22.16,22.26,1217460.0
2018-02-06 12:40:00,22.25,22.28,22.11,22.13,682245.0,22.25,22.28,22.11,22.13,682245.0
2018-02-06 12:50:00,22.14,22.2,22.08,22.16,661515.0,22.14,22.2,22.08,22.16,661515.0
2018-02-06 13:00:00,22.13,22.14,22.01,22.01,728565.0,22.13,22.14,22.01,22.01,728565.0
2018-02-06 13:10:00,22.01,22.17,21.99,22.14,456885.0,22.01,22.17,21.99,22.14,456885.0
2018-02-06 13:20:00,22.15,22.18,22.08,22.17,360210.0,22.15,22.18,22.08,22.17,360210.0
2018-02-06 13:30:00,22.17,22.17,22.05,22.08,616680.0,22.17,22.17,22.05,22.08,616680.0
2018-02-06 13:40:00,22.08,22.09,21.68,21.71,3873900.0,22.08,22.09,21.68,21.71,3873900.0
2018-02-06 13:50:00,21.71,21.82,21.7,21.81,1459125.0,21.71,21.82,21.7,21.81,1459125.0
2018-02-06 14:00:00,21.8,21.9,21.8,21.8,825255.0,21.8,21.9,21.8,21.8,825255.0
2018-02-06 14:10:00,21.8,21.9,21.78,21.82,563025.0,21.8,21.9,21.78,21.82,563025.0
2018-02-06 14:20:00,21.83,21.88,21.81,21.83,706785.0,21.83,21.88,21.81,21.83,706785.0
2018-02-06 14:30:00,21.83,21.97,21.82,21.91,689460.0,21.83,21.97,21.82,21.91,689460.0
2018-02-06 14:40:00,21.92,22.02,21.86,22.02,834210.0,21.92,22.02,21.86,22.02,834210.0
2018-02-06 14:50:00,22.0,22.07,21.93,22.03,960450.0,22.0,22.07,21.93,22.03,960450.0
2018-02-06 15:00:00,22.04,22.23,22.04,22.21,1321335.0,22.04,22.23,22.04,22.21,1321335.0
2018-02-06 15:10:00,22.22,22.23,22.1,22.12,1082205.0,22.22,22.23,22.1,22.12,1082205.0
2018-02-06 15:20:00,22.12,22.24,22.11,22.24,813285.0,22.12,22.24,22.11,22.24,813285.0
2018-02-06 15:30:00,22.25,22.31,22.13,22.29,1352175.0,22.25,22.31,22.13,22.29,1352175.0
2018-02-06 15:40:00,22.3,22.3,22.11,22.16,1528470.0,22.3,22.3,22.11,22.16,1528470.0
2018-02-06 15:50:00,22.16,22.29,22.13,22.26,2494890.0,22.16,22.29,22.13,22.26,2494890.0
2018-02-07 09:30:00,22.59,22.75,22.38,22.7,4984920.0,22.59,22.75,22.38,22.7,4984920.0
2018-02-07 09:40:00,22.71,22.88,22.67,22.73,2799615.0,22.71,22.88,22.67,22.73,2799615.0
2018-02-07 09:50:00,22.73,22.86,22.73,22.8,2310435.0,22.73,22.86,22.73,22.8,2310435.0
2018-02-07 10:00:00,22.79,22.84,22.76,22.77,2442570.0,22.79,22.84,22.76,22.77,2442570.0
2018-02-07 10:10:00,22.78,22.83,22.73,22.79,1233165.0,22.78,22.83,22.73,22.79,1233165.0
2018-02-07 10:20:00,22.79,22.83,22.67,22.67,1262160.0,22.79,22.83,22.67,22.67,1262160.0
2018-02-07 10:30:00,22.68,22.78,22.67,22.78,840960.0,22.68,22.78,22.67,22.78,840960.0
2018-02-07 10:40:00,22.77,22.8,22.7,22.76,618300.0,22.77,22.8,22.7,22.76,618300.0
2018-02-07 10:50:00,22.78,22.85,22.75,22.83,1213140.0,22.78,22.85,22.75,22.83,1213140.0
2018-02-07 11:00:00,22.84,23.03,22.84,23.02,3002295.0,22.84,23.03,22.84,23.02,3002295.0
2018-02-07 11:10:00,23.02,23.06,22.91,22.92,2463330.0,23.02,23.06,22.91,22.92,2463330.0
2018-02-07 11:20:00,22.91,23.05,22.91,22.97,2310900.0,22.91,23.05,22.91,22.97,2310900.0
2018-02-07 11:30:00,22.97,23.0,22.9,22.97,770415.0,22.97,23.0,22.9,22.97,770415.0
2018-02-07 11:40:00,22.97,23.0,22.93,22.97,1433610.0,22.97,23.0,22.93,22.97,1433610.0
2018-02-07 11:50:00,22.96,23.0,22.91,22.99,813525.0,22.96,23.0,22.91,22.99,813525.0
2018-02-07 12:00:00,22.99,23.0,22.91,22.92,649920.0,22.99,23.0,22.91,22.92,649920.0
2018-02-07 12:10:00,22.92,22.94,22.81,22.86,947790.0,22.92,22.94,22.81,22.86,947790.0
2018-02-07 12:20:00,22.85,22.88,22.81,22.86,525885.0,22.85,22.88,22.81,22.86,525885.0
2018-02-07 12:30:00,22.87,22.91,22.68,22.73,1046640.0,22.87,22.91,22.68,22.73,1046640.0
2018-02-07 12:40:00,22.72,22.81,22.66,22.67,994485.0,22.72,22.81,22.66,22.67,994485.0
2018-02-07 12:50:00,22.67,22.77,22.65,22.69,818205.0,22.67,22.77,22.65,22.69,818205.0
2018-02-07 13:00:00,22.72,22.77,22.6,22.66,980265.0,22.72,22.77,22.6,22.66,980265.0
2018-02-07 13:10:00,22.66,22.67,22.54,22.67,1089645.0,22.66,22.67,22.54,22.67,1089645.0
2018-02-07 13:20:00,22.67,22.67,22.49,22.53,1155450.0,22.67,22.67,22.49,22.53,1155450.0
2018-02-07 13:30:00,22.53,22.56,22.46,22.55,1479030.0,22.53,22.56,22.46,22.55,1479030.0
2018-02-07 13:40:00,22.54,22.59,22.5,22.5,1112730.0,22.54,22.59,22.5,22.5,1112730.0
2018-02-07 13:50:00,22.5,22.65,22.46,22.65,1332030.0,22.5,22.65,22.46,22.65,1332030.0
2018-02-07 14:00:00,22.64,22.66,22.55,22.59,1630665.0,22.64,22.66,22.55,22.59,1630665.0
2018-02-07 14:10:00,22.57,22.73,22.57,22.68,795990.0,22.57,22.73,22.57,22.68,795990.0
2018-02-07 14:20:00,22.72,22.79,22.7,22.79,1108950.0,22.72,22.79,22.7,22.79,1108950.0
2018-02-07 14:30:00,22.79,22.83,22.71,22.71,1104060.0,22.79,22.83,22.71,22.71,1104060.0
2018-02-07 14:40:00,22.71,22.78,22.64,22.71,1692330.0,22.71,22.78,22.64,22.71,1692330.0
2018-02-07 14:50:00,22.73,22.78,22.64,22.77,1449060.0,22.73,22.78,22.64,22.77,1449060.0
2018-02-07 15:00:00,22.77,22.77,22.72,22.73,1289850.0,22.77,22.77,22.72,22.73,1289850.0
2018-02-07 15:10:00,22.73,22.77,22.71,22.74,1516815.0,22.73,22.77,22.71,22.74,1516815.0
2018-02-07 15:20:00,22.74,22.8,22.7,22.8,1782525.0,22.74,22.8,22.7,22.8,1782525.0
2018-02-07 15:30:00,22.8,23.02,22.78,23.01,3623130.0,22.8,23.02,22.78,23.01,3623130.0
2018-02-07 15:40:00,23.0,23.07,22.98,23.03,4622640.0,23.0,23.07,22.98,23.03,4622640.0
2018-02-07 15:50:00,23.03,23.07,22.98,22.98,5189265.0,23.03,23.07,22.98,22.98,5189265.0
2018-02-08 09:30:00,22.89,23.24,22.76,22.77,8952390.0,22.89,23.24,22.76,22.77,8952390.0
2018-02-08 09:40:00,22.77,22.86,22.22,22.59,7808490.0,22.77,22.86,22.22,22.59,7808490.0
2018-02-08 09:50:00,22.57,22.65,22.35,22.5,5775585.0,22.57,22.65,22.35,22.5,5775585.0
2018-02-08 10:00:00,22.53,22.73,22.34,22.54,3643575.0,22.53,22.73,22.34,22.54,3643575.0
2018-02-08 10:10:00,22.55,22.67,22.43,22.58,2430540.0,22.55,22.67,22.43,22.58,2430540.0
2018-02-08 10:20:00,22.58,22.71,22.53,22.57,2352510.0,22.58,22.71,22.53,22.57,2352510.0
2018-02-08 10:30:00,22.58,22.63,22.41,22.44,1466850.0,22.58,22.63,22.41,22.44,1466850.0
2018-02-08 10:40:00,22.41,22.48,22.28,22.35,2795130.0,22.41,22.48,22.28,22.35,2795130.0
2018-02-08 10:50:00,22.36,22.36,22.0,22.24,4745565.0,22.36,22.36,22.0,22.24,4745565.0
2018-02-08 11:00:00,22.22,22.38,22.2,22.27,2927895.0,22.22,22.38,22.2,22.27,2927895.0
2018-02-08 11:10:00,22.24,22.25,21.94,21.95,2686740.0,22.24,22.25,21.94,21.95,2686740.0
2018-02-08 11:20:00,21.95,22.05,21.87,21.99,4094010.0,21.95,22.05,21.87,21.99,4094010.0
2018-02-08 11:30:00,21.99,22.23,21.88,22.14,2933505.0,21.99,22.23,21.88,22.14,2933505.0
2018-02-08 11:40:00,22.15,22.22,22.02,22.17,1882065.0,22.15,22.22,22.02,22.17,1882065.0
2018-02-08 11:50:00,22.18,22.22,22.08,22.13,1506210.0,22.18,22.22,22.08,22.13,1506210.0
2018-02-08 12:00:00,22.15,22.17,21.92,21.92,1658295.0,22.15,22.17,21.92,21.92,1658295.0
2018-02-08 12:10:00,21.94,21.95,21.81,21.88,2679195.0,21.94,21.95,21.81,21.88,2679195.0
2018-02-08 12:20:00,21.89,21.9,21.67,21.7,3627930.0,21.89,21.9,21.67,21.7,3627930.0
2018-02-08 12:30:00,21.7,21.79,21.67,21.74,3526650.0,21.7,21.79,21.67,21.74,3526650.0
2018-02-08 12:40:00,21.75,21.96,21.65,21.66,3507915.0,21.75,21.96,21.65,21.66,3507915.0
2018-02-08 12:50:00,21.66,21.71,21.44,21.6,3292875.0,21.66,21.71,21.44,21.6,3292875.0
2018-02-08 13:00:00,21.64,21.66,21.52,21.6,1951935.0,21.64,21.66,21.52,21.6,1951935.0
2018-02-08 13:10:00,21.6,21.86,21.58,21.74,2992470.0,21.6,21.86,21.58,21.74,2992470.0
2018-02-08 13:20:00,21.73,21.81,21.62,21.67,1523805.0,21.73,21.81,21.62,21.67,1523805.0
2018-02-08 13:30:00,21.68,21.86,21.63,21.84,1633815.0,21.68,21.86,21.63,21.84,1633815.0
2018-02-08 13:40:00,21.84,21.93,21.8,21.81,2589285.0,21.84,21.93,21.8,21.81,2589285.0
2018-02-08 13:50:00,21.81,21.88,21.67,21.71,1249575.0,21.81,21.88,21.67,21.71,1249575.0
2018-02-08 14:00:00,21.7,21.73,21.54,21.57,1464120.0,21.7,21.73,21.54,21.57,1464120.0
2018-02-08 14:10:00,21.6,21.62,21.47,21.6,2043015.0,21.6,21.62,21.47,21.6,2043015.0
2018-02-08 14:20:00,21.6,21.63,21.45,21.52,1791825.0,21.6,21.63,21.45,21.52,1791825.0
2018-02-08 14:30:00,21.51,21.56,21.45,21.55,1484565.0,21.51,21.56,21.45,21.55,1484565.0
2018-02-08 14:40:00,21.55,21.6,21.48,21.59,1172715.0,21.55,21.6,21.48,21.59,1172715.0
2018-02-08 14:50:00,21.6,21.61,21.4,21.43,1829250.0,21.6,21.61,21.4,21.43,1829250.0
2018-02-08 15:00:00,21.44,21.49,21.34,21.35,2313285.0,21.44,21.49,21.34,21.35,2313285.0
2018-02-08 15:10:00,21.34,21.4,21.24,21.24,2881425.0,21.34,21.4,21.24,21.24,2881425.0
2018-02-08 15:20:00,21.25,21.4,21.15,21.27,3500475.0,21.25,21.4,21.15,21.27,3500475.0
2018-02-08 15:30:00,21.26,21.29,21.12,21.14,2998170.0,21.26,21.29,21.12,21.14,2998170.0
2018-02-08 15:40:00,21.14,21.15,21.0,21.11,4637250.0,21.14,21.15,21.0,21.11,4637250.0
2018-02-08 15:50:00,21.11,21.11,20.97,21.03,7459725.0,21.11,21.11,20.97,21.03,7459725.0
2018-02-09 09:30:00,21.33,21.4,20.77,20.79,8946180.0,21.33,21.4,20.77,20.79,8946180.0
2018-02-09 09:40:00,20.77,21.07,20.75,21.02,5898150.0,20.77,21.07,20.75,21.02,5898150.0
2018-02-09 09:50:00,21.03,21.19,20.93,21.03,6757050.0,21.03,21.19,20.93,21.03,6757050.0
2018-02-09 10:00:00,21.03,21.11,20.58,20.65,6809370.0,21.03,21.11,20.58,20.65,6809370.0
2018-02-09 10:10:00,20.64,20.7,20.48,20.59,5675235.0,20.64,20.7,20.48,20.59,5675235.0
2018-02-09 10:20:00,20.59,20.83,20.55,20.62,3931530.0,20.59,20.83,20.55,20.62,3931530.0
2018-02-09 10:30:00,20.61,20.68,20.53,20.55,2192850.0,20.61,20.68,20.53,20.55,2192850.0
2018-02-09 10:40:00,20.56,20.57,20.13,20.2,6885045.0,20.56,20.57,20.13,20.2,6885045.0
2018-02-09 10:50:00,20.2,20.45,20.13,20.22,5913645.0,20.2,20.45,20.13,20.22,5913645.0
2018-02-09 11:00:00,20.23,20.45,20.21,20.34,3316215.0,20.23,20.45,20.21,20.34,3316215.0
2018-02-09 11:10:00,20.34,20.4,20.0,20.12,5710455.0,20.34,20.4,20.0,20.12,5710455.0
2018-02-09 11:20:00,20.12,20.18,20.02,20.12,2813550.0,20.12,20.18,20.02,20.12,2813550.0
2018-02-09 11:30:00,20.13,20.42,20.06,20.36,4238310.0,20.13,20.42,20.06,20.36,4238310.0
2018-02-09 11:40:00,20.34,20.36,20.13,20.14,2081475.0,20.34,20.36,20.13,20.14,2081475.0
2018-02-09 11:50:00,20.14,20.24,20.08,20.1,2115285.0,20.14,20.24,20.08,20.1,2115285.0
2018-02-09 12:00:00,20.11,20.14,19.91,19.93,6196830.0,20.11,20.14,19.91,19.93,6196830.0
2018-02-09 12:10:00,19.93,20.23,19.8,19.84,5304525.0,19.93,20.23,19.8,19.84,5304525.0
2018-02-09 12:20:00,19.84,20.07,19.78,19.82,4137225.0,19.84,20.07,19.78,19.82,4137225.0
2018-02-09 12:30:00,19.82,19.99,19.82,19.82,2171640.0,19.82,19.99,19.82,19.82,2171640.0
2018-02-09 12:40:00,19.82,19.86,19.65,19.7,4440015.0,19.82,19.86,19.65,19.7,4440015.0
2018-02-09 12:50:00,19.7,19.99,19.66,19.96,3706200.0,19.7,19.99,19.66,19.96,3706200.0
2018-02-09 13:00:00,19.96,20.0,19.8,19.8,2684895.0,19.96,20.0,19.8,19.8,2684895.0
2018-02-09 13:10:00,19.8,19.95,19.69,19.95,2905965.0,19.8,19.95,19.69,19.95,2905965.0
2018-02-09 13:20:00,19.95,19.96,19.74,19.79,1778370.0,19.95,19.96,19.74,19.79,1778370.0
2018-02-09 13:30:00,19.78,19.89,19.69,19.74,1514685.0,19.78,19.89,19.69,19.74,1514685.0
2018-02-09 13:40:00,19.73,19.96,19.72,19.94,2303940.0,19.73,19.96,19.72,19.94,2303940.0
2018-02-09 13:50:00,19.94,20.33,19.93,20.24,5015535.0,19.94,20.33,19.93,20.24,5015535.0
2018-02-09 14:00:00,20.24,20.53,20.21,20.4,3583605.0,20.24,20.53,20.21,20.4,3583605.0
2018-02-09 14:10:00,20.4,20.65,20.39,20.6,3915930.0,20.4,20.65,20.39,20.6,3915930.0
2018-02-09 14:20:00,20.59,20.93,20.59,20.67,5478300.0,20.59,20.93,20.59,20.67,5478300.0
2018-02-09 14:30:00,20.69,20.75,20.5,20.56,2634075.0,20.69,20.75,20.5,20.56,2634075.0
2018-02-09 14:40:00,20.59,20.63,20.39,20.47,2225895.0,20.59,20.63,20.39,20.47,2225895.0
2018-02-09 14:50:00,20.47,20.65,20.46,20.5,1896030.0,20.47,20.65,20.46,20.5,1896030.0
2018-02-09 15:00:00,20.48,20.5,20.28,20.34,2708640.0,20.48,20.5,20.28,20.34,2708640.0
2018-02-09 15:10:00,20.35,20.58,20.31,20.55,2112870.0,20.35,20.58,20.31,20.55,2112870.0
2018-02-09 15:20:00,20.57,20.66,20.47,20.63,2427540.0,20.57,20.66,20.47,20.63,2427540.0
2018-02-09 15:30:00,20.62,20.76,20.59,20.64,3238035.0,20.62,20.76,20.59,20.64,3238035.0
2018-02-09 15:40:00,20.64,20.89,20.64,20.8,4450665.0,20.64,20.89,20.64,20.8,4450665.0
2018-02-09 15:50:00,20.8,20.86,20.67,20.69,5247240.0,20.8,20.86,20.67,20.69,5247240.0
2018-02-12 09:30:00,21.08,21.12,20.68,20.72,6167955.0,21.08,21.12,20.68,20.72,6167955.0
2018-02-12 09:40:00,20.73,20.78,20.51,20.55,5513385.0,20.73,20.78,20.51,20.55,5513385.0
2018-02-12 09:50:00,20.55,20.63,20.42,20.54,3389160.0,20.55,20.63,20.42,20.54,3389160.0
2018-02-12 10:00:00,20.54,20.88,20.52,20.81,4399380.0,20.54,20.88,20.52,20.81,4399380.0
2018-02-12 10:10:00,20.8,20.81,20.6,20.61,2564310.0,20.8,20.81,20.6,20.61,2564310.0
2018-02-12 10:20:00,20.6,20.69,20.56,20.66,1720635.0,20.6,20.69,20.56,20.66,1720635.0
2018-02-12 10:30:00,20.65,20.79,20.59,20.75,2005125.0,20.65,20.79,20.59,20.75,2005125.0
2018-02-12 10:40:00,20.75,20.75,20.6,20.67,1795605.0,20.75,20.75,20.6,20.67,1795605.0
2018-02-12 10:50:00,20.67,20.69,20.57,20.66,1595310.0,20.67,20.69,20.57,20.66,1595310.0
2018-02-12 11:00:00,20.66,20.67,20.5,20.54,2163045.0,20.66,20.67,20.5,20.54,2163045.0
2018-02-12 11:10:00,20.54,20.6,20.49,20.58,1474920.0,20.54,20.6,20.49,20.58,1474920.0
2018-02-12 11:20:00,20.58,20.64,20.53,20.57,1779360.0,20.58,20.64,20.53,20.57,1779360.0
2018-02-12 11:30:00,20.57,20.63,20.53,20.59,1533780.0,20.57,20.63,20.53,20.59,1533780.0
2018-02-12 11:40:00,20.61,20.76,20.58,20.73,2157780.0,20.61,20.76,20.58,20.73,2157780.0
2018-02-12 11:50:00,20.73,20.83,20.69,20.83,1493520.0,20.73,20.83,20.69,20.83,1493520.0
2018-02-12 12:00:00,20.83,20.83,20.73,20.79,1247325.0,20.83,20.83,20.73,20.79,1247325.0
2018-02-12 12:10:00,20.79,20.93,20.77,20.84,1594455.0,20.79,20.93,20.77,20.84,1594455.0
2018-02-12 12:20:00,20.83,20.86,20.7,20.75,1383840.0,20.83,20.86,20.7,20.75,1383840.0
2018-02-12 12:30:00,20.75,20.79,20.73,20.79,776355.0,20.75,20.79,20.73,20.79,776355.0
2018-02-12 12:40:00,20.79,20.86,20.76,20.81,1332990.0,20.79,20.86,20.76,20.81,1332990.0
2018-02-12 12:50:00,20.81,20.9,20.81,20.88,1230375.0,20.81,20.9,20.81,20.88,1230375.0
2018-02-12 13:00:00,20.88,20.92,20.77,20.8,1018125.0,20.88,20.92,20.77,20.8,1018125.0
2018-02-12 13:10:00,20.8,20.83,20.77,20.8,768915.0,20.8,20.83,20.77,20.8,768915.0
2018-02-12 13:20:00,20.8,20.82,20.77,20.8,592665.0,20.8,20.82,20.77,20.8,592665.0
2018-02-12 13:30:00,20.79,20.8,20.75,20.79,803730.0,20.79,20.8,20.75,20.79,803730.0
2018-02-12 13:40:00,20.79,20.87,20.79,20.86,818055.0,20.79,20.87,20.79,20.86,818055.0
2018-02-12 13:50:00,20.86,20.98,20.86,20.92,1731570.0,20.86,20.98,20.86,20.92,1731570.0
2018-02-12 14:00:00,20.92,20.97,20.9,20.92,816375.0,20.92,20.97,20.9,20.92,816375.0
2018-02-12 14:10:00,20.92,20.95,20.89,20.94,641685.0,20.92,20.95,20.89,20.94,641685.0
2018-02-12 14:20:00,20.95,21.01,20.95,20.99,1209270.0,20.95,21.01,20.95,20.99,1209270.0
2018-02-12 14:30:00,20.98,21.05,20.97,21.04,1385550.0,20.98,21.05,20.97,21.04,1385550.0
2018-02-12 14:40:00,21.04,21.08,20.95,20.98,1492020.0,21.04,21.08,20.95,20.98,1492020.0
2018-02-12 14:50:00,20.98,21.03,20.94,21.02,866145.0,20.98,21.03,20.94,21.02,866145.0
2018-02-12 15:00:00,21.02,21.08,21.01,21.03,1048080.0,21.02,21.08,21.01,21.03,1048080.0
2018-02-12 15:10:00,21.05,21.15,21.04,21.14,2464620.0,21.05,21.15,21.04,21.14,2464620.0
2018-02-12 15:20:00,21.15,21.21,21.1,21.1,1898340.0,21.15,21.21,21.1,21.1,1898340.0
2018-02-12 15:30:00,21.1,21.13,21.03,21.08,1834875.0,21.1,21.13,21.03,21.08,1834875.0
2018-02-12 15:40:00,21.08,21.13,20.94,20.97,2197590.0,21.08,21.13,20.94,20.97,2197590.0
2018-02-12 15:50:00,20.96,21.06,20.96,21.05,2760825.0,20.96,21.06,20.96,21.05,2760825.0
2018-02-13 09:30:00,21.02,21.26,20.83,21.18,4505625.0,21.02,21.26,20.83,21.18,4505625.0
2018-02-13 09:40:00,21.16,21.22,21.01,21.03,2444940.0,21.16,21.22,21.01,21.03,2444940.0
2018-02-13 09:50:00,21.03,21.17,20.98,21.16,2055810.0,21.03,21.17,20.98,21.16,2055810.0
2018-02-13 10:00:00,21.16,21.29,21.16,21.21,3258105.0,21.16,21.29,21.16,21.21,3258105.0
2018-02-13 10:10:00,21.22,21.33,21.2,21.32,1799460.0,21.22,21.33,21.2,21.32,1799460.0
2018-02-13 10:20:00,21.32,21.4,21.25,21.26,2864460.0,21.32,21.4,21.25,21.26,2864460.0
2018-02-13 10:30:00,21.25,21.3,21.21,21.26,1385580.0,21.25,21.3,21.21,21.26,1385580.0
2018-02-13 10:40:00,21.25,21.28,21.17,21.26,1212795.0,21.25,21.28,21.17,21.26,1212795.0
2018-02-13 10:50:00,21.26,21.34,21.26,21.32,1357050.0,21.26,21.34,21.26,21.32,1357050.0
2018-02-13 11:00:00,21.31,21.38,21.3,21.37,1484400.0,21.31,21.38,21.3,21.37,1484400.0
2018-02-13 11:10:00,21.37,21.5,21.37,21.46,2577765.0,21.37,21.5,21.37,21.46,2577765.0
2018-02-13 11:20:00,21.46,21.48,21.39,21.43,1363050.0,21.46,21.48,21.39,21.43,1363050.0
2018-02-13 11:30:00,21.43,21.5,21.29,21.32,1572840.0,21.43,21.5,21.29,21.32,1572840.0
2018-02-13 11:40:00,21.31,21.37,21.3,21.35,1012020.0,21.31,21.37,21.3,21.35,1012020.0
2018-02-13 11:50:00,21.35,21.37,21.31,21.37,558705.0,21.35,21.37,21.31,21.37,558705.0
2018-02-13 12:00:00,21.37,21.37,21.25,21.26,894390.0,21.37,21.37,21.25,21.26,894390.0
2018-02-13 12:10:00,21.26,21.34,21.26,21.3,885960.0,21.26,21.34,21.26,21.3,885960.0
2018-02-13 12:20:00,21.29,21.32,21.29,21.31,486975.0,21.29,21.32,21.29,21.31,486975.0
2018-02-13 12:30:00,21.31,21.32,21.24,21.27,482595.0,21.31,21.32,21.24,21.27,482595.0
2018-02-13 12:40:00,21.27,21.31,21.24,21.27,404685.0,21.27,21.31,21.24,21.27,404685.0
2018-02-13 12:50:00,21.28,21.35,21.28,21.3,693930.0,21.28,21.35,21.28,21.3,693930.0
2018-02-13 13:00:00,21.31,21.41,21.31,21.41,500715.0,21.31,21.41,21.31,21.41,500715.0
2018-02-13 13:10:00,21.41,21.44,21.37,21.42,873435.0,21.41,21.44,21.37,21.42,873435.0
2018-02-13 13:20:00,21.42,21.45,21.42,21.44,840120.0,21.42,21.45,21.42,21.44,840120.0
2018-02-13 13:30:00,21.44,21.48,21.43,21.45,690405.0,21.44,21.48,21.43,21.45,690405.0
2018-02-13 13:40:00,21.45,21.46,21.37,21.41,489390.0,21.45,21.46,21.37,21.41,489390.0
2018-02-13 13:50:00,21.42,21.46,21.4,21.43,519360.0,21.42,21.46,21.4,21.43,519360.0
2018-02-13 14:00:00,21.43,21.46,21.4,21.45,742860.0,21.43,21.46,21.4,21.45,742860.0
2018-02-13 14:10:00,21.45,21.51,21.45,21.5,1226385.0,21.45,21.51,21.45,21.5,1226385.0
2018-02-13 14:20:00,21.5,21.5,21.45,21.47,810960.0,21.5,21.5,21.45,21.47,810960.0
2018-02-13 14:30:00,21.46,21.46,21.37,21.39,799065.0,21.46,21.46,21.37,21.39,799065.0
2018-02-13 14:40:00,21.39,21.43,21.37,21.42,484575.0,21.39,21.43,21.37,21.42,484575.0
2018-02-13 14:50:00,21.42,21.45,21.41,21.43,575715.0,21.42,21.45,21.41,21.43,575715.0
2018-02-13 15:00:00,21.43,21.44,21.39,21.42,758655.0,21.43,21.44,21.39,21.42,758655.0
2018-02-13 15:10:00,21.41,21.52,21.39,21.52,1067550.0,21.41,21.52,21.39,21.52,1067550.0
2018-02-13 15:20:00,21.52,21.57,21.5,21.54,1641450.0,21.52,21.57,21.5,21.54,1641450.0
2018-02-13 15:30:00,21.54,21.61,21.54,21.58,2161935.0,21.54,21.61,21.54,21.58,2161935.0
2018-02-13 15:40:00,21.58,21.6,21.51,21.55,1876170.0,21.58,21.6,21.51,21.55,1876170.0
2018-02-13 15:50:00,21.56,21.6,21.55,21.57,3074085.0,21.56,21.6,21.55,21.57,3074085.0
2018-02-14 09:30:00,21.39,21.55,21.23,21.48,4263735.0,21.39,21.55,21.23,21.48,4263735.0
2018-02-14 09:40:00,21.47,21.55,21.37,21.43,2280720.0,21.47,21.55,21.37,21.43,2280720.0
2018-02-14 09:50:00,21.45,21.59,21.38,21.5,1774905.0,21.45,21.59,21.38,21.5,1774905.0
2018-02-14 10:00:00,21.51,21.62,21.46,21.59,1446885.0,21.51,21.62,21.46,21.59,1446885.0
2018-02-14 10:10:00,21.59,21.67,21.56,21.62,1794615.0,21.59,21.67,21.56,21.62,1794615.0
2018-02-14 10:20:00,21.62,21.66,21.5,21.61,1739220.0,21.62,21.66,21.5,21.61,1739220.0
2018-02-14 10:30:00,21.62,21.63,21.5,21.57,1642845.0,21.62,21.63,21.5,21.57,1642845.0
2018-02-14 10:40:00,21.56,21.58,21.5,21.51,1098240.0,21.56,21.58,21.5,21.51,1098240.0
2018-02-14 10:50:00,21.5,21.53,21.43,21.43,1232445.0,21.5,21.53,21.43,21.43,1232445.0
2018-02-14 11:00:00,21.44,21.5,21.4,21.41,1090815.0,21.44,21.5,21.4,21.41,1090815.0
2018-02-14 11:10:00,21.41,21.55,21.39,21.54,1521705.0,21.41,21.55,21.39,21.54,1521705.0
2018-02-14 11:20:00,21.53,21.55,21.48,21.52,982905.0,21.53,21.55,21.48,21.52,982905.0
2018-02-14 11:30:00,21.52,21.58,21.47,21.58,612990.0,21.52,21.58,21.47,21.58,612990.0
2018-02-14 11:40:00,21.57,21.62,21.51,21.51,959580.0,21.57,21.62,21.51,21.51,959580.0
2018-02-14 11:50:00,21.52,21.56,21.47,21.51,418020.0,21.52,21.56,21.47,21.51,418020.0
2018-02-14 12:00:00,21.52,21.59,21.52,21.55,356850.0,21.52,21.59,21.52,21.55,356850.0
2018-02-14 12:10:00,21.55,21.6,21.53,21.55,444660.0,21.55,21.6,21.53,21.55,444660.0
2018-02-14 12:20:00,21.56,21.61,21.52,21.6,450600.0,21.56,21.61,21.52,21.6,450600.0
2018-02-14 12:30:00,21.61,21.66,21.59,21.62,900210.0,21.61,21.66,21.59,21.62,900210.0
2018-02-14 12:40:00,21.63,21.65,21.61,21.63,429285.0,21.63,21.65,21.61,21.63,429285.0
2018-02-14 12:50:00,21.62,21.71,21.6,21.71,1129650.0,21.62,21.71,21.6,21.71,1129650.0
2018-02-14 13:00:00,21.71,21.73,21.68,21.7,1129695.0,21.71,21.73,21.68,21.7,1129695.0
2018-02-14 13:10:00,21.7,21.74,21.66,21.66,1415370.0,21.7,21.74,21.66,21.66,1415370.0
2018-02-14 13:20:00,21.65,21.69,21.63,21.63,694335.0,21.65,21.69,21.63,21.63,694335.0
2018-02-14 13:30:00,21.63,21.69,21.63,21.66,635715.0,21.63,21.69,21.63,21.66,635715.0
2018-02-14 13:40:00,21.67,21.68,21.64,21.68,603390.0,21.67,21.68,21.64,21.68,603390.0
2018-02-14 13:50:00,21.68,21.68,21.64,21.64,448590.0,21.68,21.68,21.64,21.64,448590.0
2018-02-14 14:00:00,21.64,21.71,21.64,21.69,469110.0,21.64,21.71,21.64,21.69,469110.0
2018-02-14 14:10:00,21.7,21.73,21.66,21.72,475725.0,21.7,21.73,21.66,21.72,475725.0
2018-02-14 14:20:00,21.73,21.73,21.66,21.66,865110.0,21.73,21.73,21.66,21.66,865110.0
2018-02-14 14:30:00,21.67,21.68,21.65,21.67,488325.0,21.67,21.68,21.65,21.67,488325.0
2018-02-14 14:40:00,21.67,21.67,21.61,21.63,713295.0,21.67,21.67,21.61,21.63,713295.0
2018-02-14 14:50:00,21.64,21.67,21.63,21.63,494385.0,21.64,21.67,21.63,21.63,494385.0
2018-02-14 15:00:00,21.62,21.67,21.62,21.65,556455.0,21.62,21.67,21.62,21.65,556455.0
2018-02-14 15:10:00,21.65,21.66,21.61,21.61,633930.0,21.65,21.66,21.61,21.61,633930.0
2018-02-14 15:20:00,21.61,21.61,21.55,21.55,1060860.0,21.61,21.61,21.55,21.55,1060860.0
2018-02-14 15:30:00,21.55,21.58,21.49,21.5,1661070.0,21.55,21.58,21.49,21.5,1661070.0
2018-02-14 15:40:00,21.5,21.51,21.41,21.49,2081100.0,21.5,21.51,21.41,21.49,2081100.0
2018-02-14 15:50:00,21.5,21.54,21.46,21.48,3234600.0,21.5,21.54,21.46,21.48,3234600.0
2018-02-15 09:30:00,21.63,21.73,21.49,21.65,4310400.0,21.63,21.73,21.49,21.65,4310400.0
2018-02-15 09:40:00,21.66,21.69,21.55,21.62,2644335.0,21.66,21.69,21.55,21.62,2644335.0
2018-02-15 09:50:00,21.62,21.64,21.5,21.57,2359890.0,21.62,21.64,21.5,21.57,2359890.0
2018-02-15 10:00:00,21.58,21.69,21.54,21.65,2317035.0,21.58,21.69,21.54,21.65,2317035.0
2018-02-15 10:10:00,21.65,21.74,21.6,21.69,1691955.0,21.65,21.74,21.6,21.69,1691955.0
2018-02-15 10:20:00,21.69,21.92,21.68,21.91,3484530.0,21.69,21.92,21.68,21.91,3484530.0
2018-02-15 10:30:00,21.9,21.91,21.82,21.82,2863575.0,21.9,21.91,21.82,21.82,2863575.0
2018-02-15 10:40:00,21.82,21.87,21.7,21.79,2239620.0,21.82,21.87,21.7,21.79,2239620.0
2018-02-15 10:50:00,21.79,21.9,21.78,21.8,1924560.0,21.79,21.9,21.78,21.8,1924560.0
2018-02-15 11:00:00,21.8,21.86,21.7,21.84,2196765.0,21.8,21.86,21.7,21.84,2196765.0
2018-02-15 11:10:00,21.83,21.93,21.81,21.85,2280450.0,21.83,21.93,21.81,21.85,2280450.0
2018-02-15 11:20:00,21.85,21.93,21.84,21.91,2728620.0,21.85,21.93,21.84,21.91,2728620.0
2018-02-15 11:30:00,21.91,21.99,21.9,21.97,2610525.0,21.91,21.99,21.9,21.97,2610525.0
2018-02-15 11:40:00,21.97,22.01,21.94,21.99,1814580.0,21.97,22.01,21.94,21.99,1814580.0
2018-02-15 11:50:00,21.99,22.01,21.95,21.97,897585.0,21.99,22.01,21.95,21.97,897585.0
2018-02-15 12:00:00,21.97,22.04,21.97,22.02,1256805.0,21.97,22.04,21.97,22.02,1256805.0
2018-02-15 12:10:00,22.03,22.04,21.99,22.02,1000035.0,22.03,22.04,21.99,22.02,1000035.0
2018-02-15 12:20:00,22.02,22.02,21.99,22.0,867450.0,22.02,22.02,21.99,22.0,867450.0
2018-02-15 12:30:00,22.0,22.02,21.97,22.0,824145.0,22.0,22.02,21.97,22.0,824145.0
2018-02-15 12:40:00,22.0,22.02,22.0,22.01,552645.0,22.0,22.02,22.0,22.01,552645.0
2018-02-15 12:50:00,22.01,22.08,22.01,22.06,998655.0,22.01,22.08,22.01,22.06,998655.0
2018-02-15 13:00:00,22.06,22.17,22.06,22.17,1695285.0,22.06,22.17,22.06,22.17,1695285.0
2018-02-15 13:10:00,22.16,22.16,22.11,22.12,1434885.0,22.16,22.16,22.11,22.12,1434885.0
2018-02-15 13:20:00,22.12,22.12,22.04,22.08,961155.0,22.12,22.12,22.04,22.08,961155.0
2018-02-15 13:30:00,22.07,22.07,21.97,22.0,1444035.0,22.07,22.07,21.97,22.0,1444035.0
2018-02-15 13:40:00,22.0,22.05,21.99,22.04,1361460.0,22.0,22.05,21.99,22.04,1361460.0
2018-02-15 13:50:00,22.03,22.05,22.0,22.02,1051350.0,22.03,22.05,22.0,22.02,1051350.0
2018-02-15 14:00:00,22.02,22.07,22.0,22.05,987300.0,22.02,22.07,22.0,22.05,987300.0
2018-02-15 14:10:00,22.06,22.06,22.01,22.03,604965.0,22.06,22.06,22.01,22.03,604965.0
2018-02-15 14:20:00,22.03,22.1,22.01,22.1,1236225.0,22.03,22.1,22.01,22.1,1236225.0
2018-02-15 14:30:00,22.1,22.14,22.09,22.11,671760.0,22.1,22.14,22.09,22.11,671760.0
2018-02-15 14:40:00,22.1,22.17,22.1,22.17,1129665.0,22.1,22.17,22.1,22.17,1129665.0
2018-02-15 14:50:00,22.16,22.18,22.09,22.1,1136235.0,22.16,22.18,22.09,22.1,1136235.0
2018-02-15 15:00:00,22.1,22.2,22.1,22.19,1319685.0,22.1,22.2,22.1,22.19,1319685.0
2018-02-15 15:10:00,22.19,22.22,22.18,22.2,1225950.0,22.19,22.22,22.18,22.2,1225950.0
2018-02-15 15:20:00,22.2,22.24,22.2,22.22,1078245.0,22.2,22.24,22.2,22.22,1078245.0
2018-02-15 15:30:00,22.22,22.25,22.17,22.23,1608435.0,22.22,22.25,22.17,22.23,1608435.0
2018-02-15 15:40:00,22.23,22.23,22.18,22.21,2397405.0,22.23,22.23,22.18,22.21,2397405.0
2018-02-15 15:50:00,22.21,22.27,22.19,22.27,5175255.0,22.21,22.27,22.19,22.27,5175255.0
2018-02-16 09:30:00,22.17,22.43,22.11,22.37,5754330.0,22.17,22.43,22.11,22.37,5754330.0
2018-02-16 09:40:00,22.38,22.43,22.29,22.4,2047050.0,22.38,22.43,22.29,22.4,2047050.0
2018-02-16 09:50:00,22.4,22.55,22.38,22.44,2928765.0,22.4,22.55,22.38,22.44,2928765.0
2018-02-16 10:00:00,22.46,22.5,22.26,22.43,2944845.0,22.46,22.5,22.26,22.43,2944845.0
2018-02-16 10:10:00,22.4,22.48,22.35,22.45,1797825.0,22.4,22.48,22.35,22.45,1797825.0
2018-02-16 10:20:00,22.45,22.53,22.44,22.53,1647735.0,22.45,22.53,22.44,22.53,1647735.0
2018-02-16 10:30:00,22.52,22.64,22.52,22.59,2541405.0,22.52,22.64,22.52,22.59,2541405.0
2018-02-16 10:40:00,22.59,22.64,22.56,22.64,1823280.0,22.59,22.64,22.56,22.64,1823280.0
2018-02-16 10:50:00,22.64,22.65,22.57,22.6,1516905.0,22.64,22.65,22.57,22.6,1516905.0
2018-02-16 11:00:00,22.61,22.78,22.58,22.73,3033315.0,22.61,22.78,22.58,22.73,3033315.0
2018-02-16 11:10:00,22.73,22.78,22.67,22.68,1556235.0,22.73,22.78,22.67,22.68,1556235.0
2018-02-16 11:20:00,22.68,22.76,22.67,22.67,1219980.0,22.68,22.76,22.67,22.67,1219980.0
2018-02-16 11:30:00,22.68,22.75,22.67,22.72,1023195.0,22.68,22.75,22.67,22.72,1023195.0
2018-02-16 11:40:00,22.72,22.73,22.69,22.72,767640.0,22.72,22.73,22.69,22.72,767640.0
2018-02-16 11:50:00,22.71,22.83,22.7,22.82,1845600.0,22.71,22.83,22.7,22.82,1845600.0
2018-02-16 12:00:00,22.83,22.84,22.75,22.78,1476795.0,22.83,22.84,22.75,22.78,1476795.0
2018-02-16 12:10:00,22.78,22.84,22.77,22.82,1230705.0,22.78,22.84,22.77,22.82,1230705.0
2018-02-16 12:20:00,22.82,22.87,22.81,22.84,1773345.0,22.82,22.87,22.81,22.84,1773345.0
2018-02-16 12:30:00,22.84,22.87,22.81,22.82,1384650.0,22.84,22.87,22.81,22.82,1384650.0
2018-02-16 12:40:00,22.82,22.83,22.77,22.79,1174965.0,22.82,22.83,22.77,22.79,1174965.0
2018-02-16 12:50:00,22.78,22.78,22.64,22.7,2421435.0,22.78,22.78,22.64,22.7,2421435.0
2018-02-16 13:00:00,22.71,22.72,22.63,22.65,1402575.0,22.71,22.72,22.63,22.65,1402575.0
2018-02-16 13:10:00,22.64,22.65,22.52,22.53,1965840.0,22.64,22.65,22.52,22.53,1965840.0
2018-02-16 13:20:00,22.53,22.63,22.52,22.54,1707660.0,22.53,22.63,22.52,22.54,1707660.0
2018-02-16 13:30:00,22.56,22.61,22.48,22.59,1608300.0,22.56,22.61,22.48,22.59,1608300.0
2018-02-16 13:40:00,22.6,22.62,22.51,22.53,1079445.0,22.6,22.62,22.51,22.53,1079445.0
2018-02-16 13:50:00,22.53,22.55,22.48,22.52,1178115.0,22.53,22.55,22.48,22.52,1178115.0
2018-02-16 14:00:00,22.52,22.58,22.51,22.52,772440.0,22.52,22.58,22.51,22.52,772440.0
2018-02-16 14:10:00,22.51,22.55,22.43,22.46,1567545.0,22.51,22.55,22.43,22.46,1567545.0
2018-02-16 14:20:00,22.46,22.46,22.3,22.41,3460905.0,22.46,22.46,22.3,22.41,3460905.0
2018-02-16 14:30:00,22.41,22.46,22.4,22.41,1062390.0,22.41,22.46,22.4,22.41,1062390.0
2018-02-16 14:40:00,22.41,22.41,22.32,22.41,1044630.0,22.41,22.41,22.32,22.41,1044630.0
2018-02-16 14:50:00,22.39,22.49,22.37,22.49,656895.0,22.39,22.49,22.37,22.49,656895.0
2018-02-16 15:00:00,22.48,22.51,22.39,22.49,702420.0,22.48,22.51,22.39,22.49,702420.0
2018-02-16 15:10:00,22.49,22.51,22.38,22.43,721740.0,22.49,22.51,22.38,22.43,721740.0
2018-02-16 15:20:00,22.42,22.47,22.38,22.4,813810.0,22.42,22.47,22.38,22.4,813810.0
2018-02-16 15:30:00,22.41,22.46,22.35,22.36,1265820.0,22.41,22.46,22.35,22.36,1265820.0
2018-02-16 15:40:00,22.37,22.43,22.35,22.41,1121235.0,22.37,22.43,22.35,22.41,1121235.0
2018-02-16 15:50:00,22.41,22.45,22.36,22.37,2689230.0,22.41,22.45,22.36,22.37,2689230.0
2018-02-20 09:30:00,22.3,22.51,22.23,22.48,3799155.0,22.3,22.51,22.23,22.48,3799155.0
2018-02-20 09:40:00,22.46,22.53,22.38,22.45,1908105.0,22.46,22.53,22.38,22.45,1908105.0
2018-02-20 09:50:00,22.45,22.49,22.32,22.35,1760775.0,22.45,22.49,22.32,22.35,1760775.0
2018-02-20 10:00:00,22.35,22.4,22.29,22.35,1291335.0,22.35,22.4,22.29,22.35,1291335.0
2018-02-20 10:10:00,22.36,22.53,22.35,22.5,2242830.0,22.36,22.53,22.35,22.5,2242830.0
2018-02-20 10:20:00,22.5,22.65,22.5,22.57,2035770.0,22.5,22.65,22.5,22.57,2035770.0
2018-02-20 10:30:00,22.56,22.6,22.49,22.51,1209375.0,22.56,22.6,22.49,22.51,1209375.0
2018-02-20 10:40:00,22.51,22.61,22.51,22.56,1046910.0,22.51,22.61,22.51,22.56,1046910.0
2018-02-20 10:50:00,22.55,22.65,22.52,22.6,1102740.0,22.55,22.65,22.52,22.6,1102740.0
2018-02-20 11:00:00,22.6,22.68,22.57,22.66,1720830.0,22.6,22.68,22.57,22.66,1720830.0
2018-02-20 11:10:00,22.66,22.71,22.64,22.7,1640580.0,22.66,22.71,22.64,22.7,1640580.0
2018-02-20 11:20:00,22.71,22.72,22.65,22.7,1257090.0,22.71,22.72,22.65,22.7,1257090.0
2018-02-20 11:30:00,22.71,22.72,22.63,22.64,1237995.0,22.71,22.72,22.63,22.64,1237995.0
2018-02-20 11:40:00,22.63,22.67,22.57,22.62,913065.0,22.63,22.67,22.57,22.62,913065.0
2018-02-20 11:50:00,22.62,22.69,22.62,22.66,638145.0,22.62,22.69,22.62,22.66,638145.0
2018-02-20 12:00:00,22.67,22.68,22.63,22.66,713760.0,22.67,22.68,22.63,22.66,713760.0
2018-02-20 12:10:00,22.65,22.68,22.6,22.62,704970.0,22.65,22.68,22.6,22.62,704970.0
2018-02-20 12:20:00,22.63,22.64,22.59,22.62,799710.0,22.63,22.64,22.59,22.62,799710.0
2018-02-20 12:30:00,22.61,22.63,22.54,22.57,991635.0,22.61,22.63,22.54,22.57,991635.0
2018-02-20 12:40:00,22.58,22.61,22.56,22.6,553200.0,22.58,22.61,22.56,22.6,553200.0
2018-02-20 12:50:00,22.6,22.61,22.56,22.59,633510.0,22.6,22.61,22.56,22.59,633510.0
2018-02-20 13:00:00,22.6,22.6,22.52,22.56,591540.0,22.6,22.6,22.52,22.56,591540.0
2018-02-20 13:10:00,22.55,22.6,22.55,22.57,367260.0,22.55,22.6,22.55,22.57,367260.0
2018-02-20 13:20:00,22.58,22.58,22.49,22.51,842640.0,22.58,22.58,22.49,22.51,842640.0
2018-02-20 13:30:00,22.51,22.55,22.51,22.54,566040.0,22.51,22.55,22.51,22.54,566040.0
2018-02-20 13:40:00,22.54,22.55,22.46,22.47,771345.0,22.54,22.55,22.46,22.47,771345.0
2018-02-20 13:50:00,22.48,22.49,22.44,22.47,677655.0,22.48,22.49,22.44,22.47,677655.0
2018-02-20 14:00:00,22.47,22.48,22.43,22.45,612600.0,22.47,22.48,22.43,22.45,612600.0
2018-02-20 14:10:00,22.45,22.47,22.4,22.42,770115.0,22.45,22.47,22.4,22.42,770115.0
2018-02-20 14:20:00,22.44,22.46,22.39,22.4,749985.0,22.44,22.46,22.39,22.4,749985.0
2018-02-20 14:30:00,22.39,22.48,22.39,22.48,517875.0,22.39,22.48,22.39,22.48,517875.0
2018-02-20 14:40:00,22.48,22.48,22.38,22.38,511455.0,22.48,22.48,22.38,22.38,511455.0
2018-02-20 14:50:00,22.39,22.39,22.28,22.28,1041510.0,22.39,22.39,22.28,22.28,1041510.0
2018-02-20 15:00:00,22.29,22.33,22.1,22.17,3455340.0,22.29,22.33,22.1,22.17,3455340.0
2018-02-20 15:10:00,22.16,22.2,22.11,22.17,1122765.0,22.16,22.2,22.11,22.17,1122765.0
2018-02-20 15:20:00,22.16,22.21,22.1,22.21,815430.0,22.16,22.21,22.1,22.21,815430.0
2018-02-20 15:30:00,22.2,22.28,22.19,22.25,1148460.0,22.2,22.28,22.19,22.25,1148460.0
2018-02-20 15:40:00,22.26,22.3,22.19,22.26,1278315.0,22.26,22.3,22.19,22.26,1278315.0
2018-02-20 15:50:00,22.27,22.38,22.26,22.32,2373270.0,22.27,22.38,22.26,22.32,2373270.0
2018-02-21 09:30:00,22.4,22.53,22.36,22.44,2582700.0,22.4,22.53,22.36,22.44,2582700.0
2018-02-21 09:40:00,22.41,22.43,22.28,22.35,1924485.0,22.41,22.43,22.28,22.35,1924485.0
2018-02-21 09:50:00,22.35,22.4,22.27,22.32,1278510.0,22.35,22.4,22.27,22.32,1278510.0
2018-02-21 10:00:00,22.32,22.36,22.25,22.35,1218555.0,22.32,22.36,22.25,22.35,1218555.0
2018-02-21 10:10:00,22.35,22.54,22.34,22.52,2654070.0,22.35,22.54,22.34,22.52,2654070.0
2018-02-21 10:20:00,22.52,22.59,22.49,22.57,1687470.0,22.52,22.59,22.49,22.57,1687470.0
2018-02-21 10:30:00,22.57,22.58,22.5,22.53,654390.0,22.57,22.58,22.5,22.53,654390.0
2018-02-21 10:40:00,22.53,22.57,22.5,22.52,635070.0,22.53,22.57,22.5,22.52,635070.0
2018-02-21 10:50:00,22.52,22.53,22.48,22.5,752730.0,22.52,22.53,22.48,22.5,752730.0
2018-02-21 11:00:00,22.49,22.53,22.48,22.5,607545.0,22.49,22.53,22.48,22.5,607545.0
2018-02-21 11:10:00,22.49,22.5,22.43,22.45,691020.0,22.49,22.5,22.43,22.45,691020.0
2018-02-21 11:20:00,22.44,22.54,22.44,22.54,942840.0,22.44,22.54,22.44,22.54,942840.0
2018-02-21 11:30:00,22.54,22.6,22.52,22.54,885270.0,22.54,22.6,22.52,22.54,885270.0
2018-02-21 11:40:00,22.53,22.58,22.53,22.57,551655.0,22.53,22.58,22.53,22.57,551655.0
2018-02-21 11:50:00,22.57,22.59,22.54,22.54,531255.0,22.57,22.59,22.54,22.54,531255.0
2018-02-21 12:00:00,22.54,22.57,22.47,22.49,693510.0,22.54,22.57,22.47,22.49,693510.0
2018-02-21 12:10:00,22.47,22.52,22.47,22.51,530835.0,22.47,22.52,22.47,22.51,530835.0
2018-02-21 12:20:00,22.51,22.51,22.44,22.49,464580.0,22.51,22.51,22.44,22.49,464580.0
2018-02-21 12:30:00,22.48,22.51,22.47,22.5,387195.0,22.48,22.51,22.47,22.5,387195.0
2018-02-21 12:40:00,22.5,22.52,22.47,22.49,280215.0,22.5,22.52,22.47,22.49,280215.0
2018-02-21 12:50:00,22.49,22.51,22.48,22.48,373785.0,22.49,22.51,22.48,22.48,373785.0
2018-02-21 13:00:00,22.48,22.51,22.44,22.5,655695.0,22.48,22.51,22.44,22.5,655695.0
2018-02-21 13:10:00,22.51,22.56,22.5,22.54,640365.0,22.51,22.56,22.5,22.54,640365.0
2018-02-21 13:20:00,22.54,22.61,22.53,22.6,859605.0,22.54,22.61,22.53,22.6,859605.0
2018-02-21 13:30:00,22.61,22.62,22.53,22.56,833700.0,22.61,22.62,22.53,22.56,833700.0
2018-02-21 13:40:00,22.55,22.59,22.55,22.57,296565.0,22.55,22.59,22.55,22.57,296565.0
2018-02-21 13:50:00,22.57,22.6,22.55,22.56,261675.0,22.57,22.6,22.55,22.56,261675.0
2018-02-21 14:00:00,22.56,22.64,22.53,22.59,1048185.0,22.56,22.64,22.53,22.59,1048185.0
2018-02-21 14:10:00,22.59,22.62,22.56,22.61,811185.0,22.59,22.62,22.56,22.61,811185.0
2018-02-21 14:20:00,22.6,22.65,22.58,22.6,653790.0,22.6,22.65,22.58,22.6,653790.0
2018-02-21 14:30:00,22.6,22.62,22.57,22.62,481395.0,22.6,22.62,22.57,22.62,481395.0
2018-02-21 14:40:00,22.6,22.62,22.57,22.58,462690.0,22.6,22.62,22.57,22.58,462690.0
2018-02-21 14:50:00,22.57,22.58,22.51,22.53,619635.0,22.57,22.58,22.51,22.53,619635.0
2018-02-21 15:00:00,22.52,22.52,22.43,22.45,1223790.0,22.52,22.52,22.43,22.45,1223790.0
2018-02-21 15:10:00,22.44,22.45,22.37,22.41,1097265.0,22.44,22.45,22.37,22.41,1097265.0
2018-02-21 15:20:00,22.41,22.45,22.36,22.42,1051065.0,22.41,22.45,22.36,22.42,1051065.0
2018-02-21 15:30:00,22.42,22.46,22.37,22.38,949185.0,22.42,22.46,22.37,22.38,949185.0
2018-02-21 15:40:00,22.37,22.43,22.35,22.38,1359990.0,22.37,22.43,22.35,22.38,1359990.0
2018-02-21 15:50:00,22.38,22.39,22.21,22.23,3015555.0,22.38,22.39,22.21,22.23,3015555.0
2018-02-22 09:30:00,22.42,22.5,22.32,22.48,3562650.0,22.42,22.5,22.32,22.48,3562650.0
2018-02-22 09:40:00,22.48,22.8,22.47,22.75,6434640.0,22.48,22.8,22.47,22.75,6434640.0
2018-02-22 09:50:00,22.75,22.91,22.71,22.78,4698405.0,22.75,22.91,22.71,22.78,4698405.0
2018-02-22 10:00:00,22.77,22.97,22.74,22.9,5371290.0,22.77,22.97,22.74,22.9,5371290.0
2018-02-22 10:10:00,22.91,22.99,22.86,22.88,3405960.0,22.91,22.99,22.86,22.88,3405960.0
2018-02-22 10:20:00,22.88,23.01,22.87,22.99,3445785.0,22.88,23.01,22.87,22.99,3445785.0
2018-02-22 10:30:00,22.99,23.02,22.97,23.01,2257200.0,22.99,23.02,22.97,23.01,2257200.0
2018-02-22 10:40:00,23.02,23.03,22.95,22.97,2639535.0,23.02,23.03,22.95,22.97,2639535.0
2018-02-22 10:50:00,22.97,22.98,22.82,22.85,2285160.0,22.97,22.98,22.82,22.85,2285160.0
2018-02-22 11:00:00,22.86,22.99,22.86,22.97,1598685.0,22.86,22.99,22.86,22.97,1598685.0
2018-02-22 11:10:00,22.97,23.03,22.93,23.0,2076735.0,22.97,23.03,22.93,23.0,2076735.0
2018-02-22 11:20:00,23.0,23.04,22.98,23.01,1210005.0,23.0,23.04,22.98,23.01,1210005.0
2018-02-22 11:30:00,23.0,23.07,22.99,23.07,1796085.0,23.0,23.07,22.99,23.07,1796085.0
2018-02-22 11:40:00,23.07,23.16,23.06,23.14,2325900.0,23.07,23.16,23.06,23.14,2325900.0
2018-02-22 11:50:00,23.14,23.16,23.04,23.05,1472580.0,23.14,23.16,23.04,23.05,1472580.0
2018-02-22 12:00:00,23.04,23.09,23.03,23.09,1413405.0,23.04,23.09,23.03,23.09,1413405.0
2018-02-22 12:10:00,23.09,23.12,23.07,23.07,1150095.0,23.09,23.12,23.07,23.07,1150095.0
2018-02-22 12:20:00,23.08,23.15,23.07,23.12,1149450.0,23.08,23.15,23.07,23.12,1149450.0
2018-02-22 12:30:00,23.13,23.13,23.01,23.03,1261710.0,23.13,23.13,23.01,23.03,1261710.0
2018-02-22 12:40:00,23.02,23.06,22.96,22.96,1677000.0,23.02,23.06,22.96,22.96,1677000.0
2018-02-22 12:50:00,22.96,23.0,22.93,22.93,1391235.0,22.96,23.0,22.93,22.93,1391235.0
2018-02-22 13:00:00,22.93,22.97,22.9,22.94,1130025.0,22.93,22.97,22.9,22.94,1130025.0
2018-02-22 13:10:00,22.93,22.95,22.84,22.89,1582425.0,22.93,22.95,22.84,22.89,1582425.0
2018-02-22 13:20:00,22.88,22.96,22.84,22.96,1333725.0,22.88,22.96,22.84,22.96,1333725.0
2018-02-22 13:30:00,22.96,23.0,22.9,22.95,1233705.0,22.96,23.0,22.9,22.95,1233705.0
2018-02-22 13:40:00,22.94,22.94,22.77,22.82,1849725.0,22.94,22.94,22.77,22.82,1849725.0
2018-02-22 13:50:00,22.81,22.99,22.81,22.95,1148535.0,22.81,22.99,22.81,22.95,1148535.0
2018-02-22 14:00:00,22.95,23.04,22.94,22.97,976830.0,22.95,23.04,22.94,22.97,976830.0
2018-02-22 14:10:00,22.97,23.01,22.92,23.0,685260.0,22.97,23.01,22.92,23.0,685260.0
2018-02-22 14:20:00,23.0,23.07,22.96,23.04,931005.0,23.0,23.07,22.96,23.04,931005.0
2018-02-22 14:30:00,23.02,23.09,23.02,23.08,1085475.0,23.02,23.09,23.02,23.08,1085475.0
2018-02-22 14:40:00,23.08,23.08,23.03,23.05,872640.0,23.08,23.08,23.03,23.05,872640.0
2018-02-22 14:50:00,23.05,23.07,22.96,22.98,1213170.0,23.05,23.07,22.96,22.98,1213170.0
2018-02-22 15:00:00,22.98,23.01,22.9,22.94,1505430.0,22.98,23.01,22.9,22.94,1505430.0
2018-02-22 15:10:00,22.95,23.01,22.94,23.0,1089915.0,22.95,23.01,22.94,23.0,1089915.0
2018-02-22 15:20:00,23.01,23.06,22.98,23.0,1185540.0,23.01,23.06,22.98,23.0,1185540.0
2018-02-22 15:30:00,23.0,23.06,22.96,23.06,1122750.0,23.0,23.06,22.96,23.06,1122750.0
2018-02-22 15:40:00,23.06,23.09,23.0,23.05,2973450.0,23.06,23.09,23.0,23.05,2973450.0
2018-02-22 15:50:00,23.04,23.14,23.0,23.09,5698995.0,23.04,23.14,23.0,23.09,5698995.0
2018-02-23 09:30:00,23.19,23.53,23.14,23.51,8466855.0,23.19,23.53,23.14,23.51,8466855.0
2018-02-23 09:40:00,23.51,23.63,23.44,23.52,4928790.0,23.51,23.63,23.44,23.52,4928790.0
2018-02-23 09:50:00,23.51,23.55,23.37,23.39,3139665.0,23.51,23.55,23.37,23.39,3139665.0
2018-02-23 10:00:00,23.38,23.48,23.31,23.44,3010965.0,23.38,23.48,23.31,23.44,3010965.0
2018-02-23 10:10:00,23.44,23.48,23.32,23.33,1991400.0,23.44,23.48,23.32,23.33,1991400.0
2018-02-23 10:20:00,23.32,23.39,23.29,23.34,1454070.0,23.32,23.39,23.29,23.34,1454070.0
2018-02-23 10:30:00,23.33,23.47,23.3,23.44,2181600.0,23.33,23.47,23.3,23.44,2181600.0
2018-02-23 10:40:00,23.44,23.5,23.4,23.41,1690920.0,23.44,23.5,23.4,23.41,1690920.0
2018-02-23 10:50:00,23.42,23.46,23.39,23.4,1051275.0,23.42,23.46,23.39,23.4,1051275.0
2018-02-23 11:00:00,23.41,23.52,23.39,23.52,1517715.0,23.41,23.52,23.39,23.52,1517715.0
2018-02-23 11:10:00,23.51,23.52,23.43,23.45,1610775.0,23.51,23.52,23.43,23.45,1610775.0
2018-02-23 11:20:00,23.45,23.53,23.45,23.51,1391430.0,23.45,23.53,23.45,23.51,1391430.0
2018-02-23 11:30:00,23.51,23.52,23.47,23.48,932235.0,23.51,23.52,23.47,23.48,932235.0
2018-02-23 11:40:00,23.5,23.53,23.44,23.47,1154145.0,23.5,23.53,23.44,23.47,1154145.0
2018-02-23 11:50:00,23.47,23.49,23.41,23.47,1147335.0,23.47,23.49,23.41,23.47,1147335.0
2018-02-23 12:00:00,23.46,23.54,23.45,23.48,1780305.0,23.46,23.54,23.45,23.48,1780305.0
2018-02-23 12:10:00,23.48,23.54,23.48,23.53,944640.0,23.48,23.54,23.48,23.53,944640.0
2018-02-23 12:20:00,23.53,23.53,23.46,23.48,670035.0,23.53,23.53,23.46,23.48,670035.0
2018-02-23 12:30:00,23.48,23.54,23.48,23.51,629790.0,23.48,23.54,23.48,23.51,629790.0
2018-02-23 12:40:00,23.52,23.52,23.48,23.52,809400.0,23.52,23.52,23.48,23.52,809400.0
2018-02-23 12:50:00,23.51,23.52,23.42,23.43,939735.0,23.51,23.52,23.42,23.43,939735.0
2018-02-23 13:00:00,23.43,23.47,23.42,23.42,596535.0,23.43,23.47,23.42,23.42,596535.0
2018-02-23 13:10:00,23.42,23.46,23.39,23.43,657465.0,23.42,23.46,23.39,23.43,657465.0
2018-02-23 13:20:00,23.44,23.5,23.42,23.5,592230.0,23.44,23.5,23.42,23.5,592230.0
2018-02-23 13:30:00,23.5,23.51,23.48,23.49,616725.0,23.5,23.51,23.48,23.49,616725.0
2018-02-23 13:40:00,23.49,23.51,23.47,23.5,539940.0,23.49,23.51,23.47,23.5,539940.0
2018-02-23 13:50:00,23.51,23.55,23.5,23.55,1321530.0,23.51,23.55,23.5,23.55,1321530.0
2018-02-23 14:00:00,23.54,23.55,23.51,23.54,1014150.0,23.54,23.55,23.51,23.54,1014150.0
2018-02-23 14:10:00,23.54,23.55,23.51,23.54,758925.0,23.54,23.55,23.51,23.54,758925.0
2018-02-23 14:20:00,23.53,23.59,23.53,23.59,1772880.0,23.53,23.59,23.53,23.59,1772880.0
2018-02-23 14:30:00,23.58,23.63,23.58,23.6,1892490.0,23.58,23.63,23.58,23.6,1892490.0
2018-02-23 14:40:00,23.6,23.61,23.56,23.59,1123665.0,23.6,23.61,23.56,23.59,1123665.0
2018-02-23 14:50:00,23.6,23.64,23.6,23.62,995205.0,23.6,23.64,23.6,23.62,995205.0
2018-02-23 15:00:00,23.62,23.67,23.62,23.66,1661400.0,23.62,23.67,23.62,23.66,1661400.0
2018-02-23 15:10:00,23.65,23.67,23.58,23.6,1225515.0,23.65,23.67,23.58,23.6,1225515.0
2018-02-23 15:20:00,23.6,23.63,23.59,23.6,1463895.0,23.6,23.63,23.59,23.6,1463895.0
2018-02-23 15:30:00,23.6,23.61,23.52,23.54,2137800.0,23.6,23.61,23.52,23.54,2137800.0
2018-02-23 15:40:00,23.54,23.55,23.47,23.47,2383710.0,23.54,23.55,23.47,23.47,2383710.0
2018-02-23 15:50:00,23.47,23.5,23.43,23.47,5245440.0,23.47,23.5,23.43,23.47,5245440.0
2018-02-26 09:30:00,23.57,23.87,23.49,23.85,5654385.0,23.57,23.87,23.49,23.85,5654385.0
2018-02-26 09:40:00,23.84,23.85,23.72,23.81,2427555.0,23.84,23.85,23.72,23.81,2427555.0
2018-02-26 09:50:00,23.82,23.93,23.81,23.9,3638940.0,23.82,23.93,23.81,23.9,3638940.0
2018-02-26 10:00:00,23.91,23.91,23.77,23.79,2264700.0,23.91,23.91,23.77,23.79,2264700.0
2018-02-26 10:10:00,23.79,23.82,23.74,23.81,1828500.0,23.79,23.82,23.74,23.81,1828500.0
2018-02-26 10:20:00,23.81,23.82,23.66,23.67,1730925.0,23.81,23.82,23.66,23.67,1730925.0
2018-02-26 10:30:00,23.68,23.75,23.64,23.74,1499775.0,23.68,23.75,23.64,23.74,1499775.0
2018-02-26 10:40:00,23.73,23.82,23.71,23.77,1316385.0,23.73,23.82,23.71,23.77,1316385.0
2018-02-26 10:50:00,23.77,23.86,23.75,23.82,1062360.0,23.77,23.86,23.75,23.82,1062360.0
2018-02-26 11:00:00,23.83,23.89,23.78,23.88,1765950.0,23.83,23.89,23.78,23.88,1765950.0
2018-02-26 11:10:00,23.88,23.9,23.83,23.86,1334760.0,23.88,23.9,23.83,23.86,1334760.0
2018-02-26 11:20:00,23.87,23.89,23.82,23.84,1033305.0,23.87,23.89,23.82,23.84,1033305.0
2018-02-26 11:30:00,23.84,23.87,23.78,23.78,943335.0,23.84,23.87,23.78,23.78,943335.0
2018-02-26 11:40:00,23.78,23.88,23.77,23.82,1320105.0,23.78,23.88,23.77,23.82,1320105.0
2018-02-26 11:50:00,23.82,23.86,23.8,23.82,1019670.0,23.82,23.86,23.8,23.82,1019670.0
2018-02-26 12:00:00,23.82,23.86,23.81,23.83,546990.0,23.82,23.86,23.81,23.83,546990.0
2018-02-26 12:10:00,23.83,23.84,23.78,23.78,501060.0,23.83,23.84,23.78,23.78,501060.0
2018-02-26 12:20:00,23.78,23.82,23.76,23.81,1117065.0,23.78,23.82,23.76,23.81,1117065.0
2018-02-26 12:30:00,23.81,23.82,23.72,23.74,882345.0,23.81,23.82,23.72,23.74,882345.0
2018-02-26 12:40:00,23.74,23.76,23.7,23.76,1066050.0,23.74,23.76,23.7,23.76,1066050.0
2018-02-26 12:50:00,23.77,23.79,23.75,23.77,809940.0,23.77,23.79,23.75,23.77,809940.0
2018-02-26 13:00:00,23.77,23.8,23.76,23.78,466290.0,23.77,23.8,23.76,23.78,466290.0
2018-02-26 13:10:00,23.79,23.79,23.69,23.7,1141485.0,23.79,23.79,23.69,23.7,1141485.0
2018-02-26 13:20:00,23.7,23.8,23.7,23.79,572955.0,23.7,23.8,23.7,23.79,572955.0
2018-02-26 13:30:00,23.8,23.8,23.75,23.76,593415.0,23.8,23.8,23.75,23.76,593415.0
2018-02-26 13:40:00,23.76,23.79,23.73,23.76,702000.0,23.76,23.79,23.73,23.76,702000.0
2018-02-26 13:50:00,23.76,23.8,23.76,23.76,622500.0,23.76,23.8,23.76,23.76,622500.0
2018-02-26 14:00:00,23.77,23.84,23.76,23.84,1004880.0,23.77,23.84,23.76,23.84,1004880.0
2018-02-26 14:10:00,23.83,23.87,23.83,23.85,775305.0,23.83,23.87,23.83,23.85,775305.0
2018-02-26 14:20:00,23.85,23.86,23.79,23.81,689190.0,23.85,23.86,23.79,23.81,689190.0
2018-02-26 14:30:00,23.81,23.89,23.81,23.86,1180350.0,23.81,23.89,23.81,23.86,1180350.0
2018-02-26 14:40:00,23.86,23.89,23.81,23.82,882180.0,23.86,23.89,23.81,23.82,882180.0
2018-02-26 14:50:00,23.83,23.88,23.81,23.87,803535.0,23.83,23.88,23.81,23.87,803535.0
2018-02-26 15:00:00,23.86,23.9,23.84,23.89,774540.0,23.86,23.9,23.84,23.89,774540.0
2018-02-26 15:10:00,23.89,23.91,23.86,23.89,1005750.0,23.89,23.91,23.86,23.89,1005750.0
2018-02-26 15:20:00,23.89,23.91,23.84,23.87,877665.0,23.89,23.91,23.84,23.87,877665.0
2018-02-26 15:30:00,23.87,23.9,23.8,23.83,1649730.0,23.87,23.9,23.8,23.83,1649730.0
2018-02-26 15:40:00,23.83,23.86,23.78,23.79,1311810.0,23.83,23.86,23.78,23.79,1311810.0
2018-02-26 15:50:00,23.79,23.83,23.79,23.82,2527230.0,23.79,23.83,23.79,23.82,2527230.0
2018-02-27 09:30:00,23.75,24.0,23.72,24.0,6556110.0,23.75,24.0,23.72,24.0,6556110.0
2018-02-27 09:40:00,23.99,24.0,23.85,23.89,2420715.0,23.99,24.0,23.85,23.89,2420715.0
2018-02-27 09:50:00,23.9,23.9,23.74,23.78,2590200.0,23.9,23.9,23.74,23.78,2590200.0
2018-02-27 10:00:00,23.78,23.84,23.71,23.8,2015325.0,23.78,23.84,23.71,23.8,2015325.0
2018-02-27 10:10:00,23.8,23.89,23.8,23.85,1612365.0,23.8,23.89,23.8,23.85,1612365.0
2018-02-27 10:20:00,23.86,23.87,23.8,23.82,1067430.0,23.86,23.87,23.8,23.82,1067430.0
2018-02-27 10:30:00,23.81,23.83,23.64,23.7,1836825.0,23.81,23.83,23.64,23.7,1836825.0
2018-02-27 10:40:00,23.71,23.74,23.62,23.71,2198070.0,23.71,23.74,23.62,23.71,2198070.0
2018-02-27 10:50:00,23.71,23.72,23.57,23.64,1447065.0,23.71,23.72,23.57,23.64,1447065.0
2018-02-27 11:00:00,23.65,23.65,23.58,23.6,1778940.0,23.65,23.65,23.58,23.6,1778940.0
2018-02-27 11:10:00,23.6,23.66,23.55,23.58,1486485.0,23.6,23.66,23.55,23.58,1486485.0
2018-02-27 11:20:00,23.57,23.6,23.45,23.51,2347620.0,23.57,23.6,23.45,23.51,2347620.0
2018-02-27 11:30:00,23.51,23.59,23.5,23.51,1327845.0,23.51,23.59,23.5,23.51,1327845.0
2018-02-27 11:40:00,23.51,23.53,23.42,23.48,1667595.0,23.51,23.53,23.42,23.48,1667595.0
2018-02-27 11:50:00,23.48,23.53,23.45,23.46,819975.0,23.48,23.53,23.45,23.46,819975.0
2018-02-27 12:00:00,23.46,23.53,23.44,23.52,813315.0,23.46,23.53,23.44,23.52,813315.0
2018-02-27 12:10:00,23.52,23.54,23.48,23.5,568290.0,23.52,23.54,23.48,23.5,568290.0
2018-02-27 12:20:00,23.51,23.52,23.41,23.5,1166310.0,23.51,23.52,23.41,23.5,1166310.0
2018-02-27 12:30:00,23.51,23.53,23.38,23.49,1401945.0,23.51,23.53,23.38,23.49,1401945.0
2018-02-27 12:40:00,23.5,23.51,23.33,23.38,1636485.0,23.5,23.51,23.33,23.38,1636485.0
2018-02-27 12:50:00,23.38,23.5,23.37,23.49,983250.0,23.38,23.5,23.37,23.49,983250.0
2018-02-27 13:00:00,23.49,23.49,23.41,23.48,927720.0,23.49,23.49,23.41,23.48,927720.0
2018-02-27 13:10:00,23.47,23.53,23.45,23.51,1269030.0,23.47,23.53,23.45,23.51,1269030.0
2018-02-27 13:20:00,23.52,23.56,23.49,23.53,742050.0,23.52,23.56,23.49,23.53,742050.0
2018-02-27 13:30:00,23.53,23.53,23.45,23.49,743775.0,23.53,23.53,23.45,23.49,743775.0
2018-02-27 13:40:00,23.48,23.58,23.46,23.53,1039215.0,23.48,23.58,23.46,23.53,1039215.0
2018-02-27 13:50:00,23.53,23.56,23.51,23.54,476100.0,23.53,23.56,23.51,23.54,476100.0
2018-02-27 14:00:00,23.55,23.56,23.47,23.5,871530.0,23.55,23.56,23.47,23.5,871530.0
2018-02-27 14:10:00,23.51,23.52,23.48,23.49,418380.0,23.51,23.52,23.48,23.49,418380.0
2018-02-27 14:20:00,23.48,23.53,23.47,23.52,501390.0,23.48,23.53,23.47,23.52,501390.0
2018-02-27 14:30:00,23.52,23.63,23.51,23.62,884595.0,23.52,23.63,23.51,23.62,884595.0
2018-02-27 14:40:00,23.62,23.63,23.52,23.57,1025700.0,23.62,23.63,23.52,23.57,1025700.0
2018-02-27 14:50:00,23.57,23.61,23.54,23.59,562725.0,23.57,23.61,23.54,23.59,562725.0
2018-02-27 15:00:00,23.59,23.63,23.55,23.57,869520.0,23.59,23.63,23.55,23.57,869520.0
2018-02-27 15:10:00,23.57,23.61,23.57,23.57,582885.0,23.57,23.61,23.57,23.57,582885.0
2018-02-27 15:20:00,23.59,23.59,23.48,23.53,1084005.0,23.59,23.59,23.48,23.53,1084005.0
2018-02-27 15:30:00,23.53,23.57,23.5,23.53,759510.0,23.53,23.57,23.5,23.53,759510.0
2018-02-27 15:40:00,23.52,23.52,23.47,23.51,1547100.0,23.52,23.52,23.47,23.51,1547100.0
2018-02-27 15:50:00,23.5,23.51,23.39,23.4,2767995.0,23.5,23.51,23.39,23.4,2767995.0
2018-02-28 09:30:00,23.5,23.68,23.44,23.48,4076745.0,23.5,23.68,23.44,23.48,4076745.0
2018-02-28 09:40:00,23.48,23.61,23.41,23.6,2436810.0,23.48,23.61,23.41,23.6,2436810.0
2018-02-28 09:50:00,23.6,23.61,23.51,23.57,1673325.0,23.6,23.61,23.51,23.57,1673325.0
2018-02-28 10:00:00,23.55,23.56,23.45,23.51,1293510.0,23.55,23.56,23.45,23.51,1293510.0
2018-02-28 10:10:00,23.51,23.51,23.34,23.4,2621340.0,23.51,23.51,23.34,23.4,2621340.0
2018-02-28 10:20:00,23.41,23.43,23.25,23.32,3459630.0,23.41,23.43,23.25,23.32,3459630.0
2018-02-28 10:30:00,23.31,23.33,23.18,23.22,2612835.0,23.31,23.33,23.18,23.22,2612835.0
2018-02-28 10:40:00,23.22,23.25,23.12,23.13,1949490.0,23.22,23.25,23.12,23.13,1949490.0
2018-02-28 10:50:00,23.13,23.16,22.99,23.13,4954725.0,23.13,23.16,22.99,23.13,4954725.0
2018-02-28 11:00:00,23.14,23.19,23.09,23.13,1970880.0,23.14,23.19,23.09,23.13,1970880.0
2018-02-28 11:10:00,23.13,23.14,23.04,23.09,1763235.0,23.13,23.14,23.04,23.09,1763235.0
2018-02-28 11:20:00,23.09,23.13,22.99,23.03,2769855.0,23.09,23.13,22.99,23.03,2769855.0
2018-02-28 11:30:00,23.03,23.04,22.88,22.9,4313700.0,23.03,23.04,22.88,22.9,4313700.0
2018-02-28 11:40:00,22.9,22.97,22.81,22.91,2412900.0,22.9,22.97,22.81,22.91,2412900.0
2018-02-28 11:50:00,22.9,22.98,22.87,22.93,1410855.0,22.9,22.98,22.87,22.93,1410855.0
2018-02-28 12:00:00,22.94,22.96,22.91,22.94,999015.0,22.94,22.96,22.91,22.94,999015.0
2018-02-28 12:10:00,22.94,22.98,22.89,22.91,1368780.0,22.94,22.98,22.89,22.91,1368780.0
2018-02-28 12:20:00,22.9,22.92,22.84,22.85,1024455.0,22.9,22.92,22.84,22.85,1024455.0
2018-02-28 12:30:00,22.85,22.92,22.82,22.91,1342845.0,22.85,22.92,22.82,22.91,1342845.0
2018-02-28 12:40:00,22.91,23.07,22.86,23.06,2133660.0,22.91,23.07,22.86,23.06,2133660.0
2018-02-28 12:50:00,23.06,23.08,23.01,23.08,1676370.0,23.06,23.08,23.01,23.08,1676370.0
2018-02-28 13:00:00,23.07,23.12,23.02,23.06,1537125.0,23.07,23.12,23.02,23.06,1537125.0
2018-02-28 13:10:00,23.06,23.19,23.05,23.18,1838565.0,23.06,23.19,23.05,23.18,1838565.0
2018-02-28 13:20:00,23.18,23.19,23.12,23.17,1463400.0,23.18,23.19,23.12,23.17,1463400.0
2018-02-28 13:30:00,23.16,23.27,23.16,23.26,1420740.0,23.16,23.27,23.16,23.26,1420740.0
2018-02-28 13:40:00,23.25,23.27,23.12,23.16,1204170.0,23.25,23.27,23.12,23.16,1204170.0
2018-02-28 13:50:00,23.15,23.23,23.12,23.23,788385.0,23.15,23.23,23.12,23.23,788385.0
2018-02-28 14:00:00,23.22,23.26,23.22,23.25,803550.0,23.22,23.26,23.22,23.25,803550.0
2018-02-28 14:10:00,23.26,23.26,23.2,23.23,802575.0,23.26,23.26,23.2,23.23,802575.0
2018-02-28 14:20:00,23.23,23.25,23.21,23.21,543345.0,23.23,23.25,23.21,23.21,543345.0
2018-02-28 14:30:00,23.21,23.25,23.2,23.21,701925.0,23.21,23.25,23.2,23.21,701925.0
2018-02-28 14:40:00,23.21,23.23,23.15,23.18,790350.0,23.21,23.23,23.15,23.18,790350.0
2018-02-28 14:50:00,23.17,23.18,23.09,23.12,1085280.0,23.17,23.18,23.09,23.12,1085280.0
2018-02-28 15:00:00,23.12,23.16,23.08,23.12,1012350.0,23.12,23.16,23.08,23.12,1012350.0
2018-02-28 15:10:00,23.12,23.13,23.04,23.06,981555.0,23.12,23.13,23.04,23.06,981555.0
2018-02-28 15:20:00,23.06,23.11,22.99,23.07,2505660.0,23.06,23.11,22.99,23.07,2505660.0
2018-02-28 15:30:00,23.06,23.07,22.98,23.0,1782750.0,23.06,23.07,22.98,23.0,1782750.0
2018-02-28 15:40:00,23.01,23.02,22.9,22.9,1623210.0,23.01,23.02,22.9,22.9,1623210.0
2018-02-28 15:50:00,22.86,22.93,22.83,22.87,4511430.0,22.86,22.93,22.83,22.87,4511430.0
2018-03-01 09:30:00,23.0,23.24,22.75,22.83,4559430.0,23.0,23.24,22.75,22.83,4559430.0
2018-03-01 09:40:00,22.82,22.84,22.6,22.65,4059120.0,22.82,22.84,22.6,22.65,4059120.0
2018-03-01 09:50:00,22.65,22.73,22.49,22.67,4017960.0,22.65,22.73,22.49,22.67,4017960.0
2018-03-01 10:00:00,22.68,22.84,22.63,22.75,3591135.0,22.68,22.84,22.63,22.75,3591135.0
2018-03-01 10:10:00,22.75,22.76,22.58,22.68,2489805.0,22.75,22.76,22.58,22.68,2489805.0
2018-03-01 10:20:00,22.68,22.81,22.65,22.81,1983510.0,22.68,22.81,22.65,22.81,1983510.0
2018-03-01 10:30:00,22.81,22.86,22.71,22.73,2015040.0,22.81,22.86,22.71,22.73,2015040.0
2018-03-01 10:40:00,22.74,22.83,22.62,22.69,1846755.0,22.74,22.83,22.62,22.69,1846755.0
2018-03-01 10:50:00,22.69,22.69,22.54,22.56,1964640.0,22.69,22.69,22.54,22.56,1964640.0
2018-03-01 11:00:00,22.55,22.63,22.51,22.63,2222445.0,22.55,22.63,22.51,22.63,2222445.0
2018-03-01 11:10:00,22.62,22.66,22.54,22.62,1274370.0,22.62,22.66,22.54,22.62,1274370.0
2018-03-01 11:20:00,22.63,22.64,22.43,22.47,1882110.0,22.63,22.64,22.43,22.47,1882110.0
2018-03-01 11:30:00,22.46,22.55,22.44,22.5,1620555.0,22.46,22.55,22.44,22.5,1620555.0
2018-03-01 11:40:00,22.5,22.58,22.46,22.54,1157835.0,22.5,22.58,22.46,22.54,1157835.0
2018-03-01 11:50:00,22.53,22.57,22.49,22.52,1128735.0,22.53,22.57,22.49,22.52,1128735.0
2018-03-01 12:00:00,22.52,22.52,22.44,22.46,1227900.0,22.52,22.52,22.44,22.46,1227900.0
2018-03-01 12:10:00,22.46,22.49,22.38,22.39,1569840.0,22.46,22.49,22.38,22.39,1569840.0
2018-03-01 12:20:00,22.38,22.42,22.35,22.4,1088805.0,22.38,22.42,22.35,22.4,1088805.0
2018-03-01 12:30:00,22.39,22.41,22.32,22.41,1835850.0,22.39,22.41,22.32,22.41,1835850.0
2018-03-01 12:40:00,22.4,22.48,22.38,22.46,1163760.0,22.4,22.48,22.38,22.46,1163760.0
2018-03-01 12:50:00,22.46,22.46,22.32,22.38,1224660.0,22.46,22.46,22.32,22.38,1224660.0
2018-03-01 13:00:00,22.36,22.37,22.24,22.28,2267910.0,22.36,22.37,22.24,22.28,2267910.0
2018-03-01 13:10:00,22.28,22.38,22.25,22.34,1351290.0,22.28,22.38,22.25,22.34,1351290.0
2018-03-01 13:20:00,22.34,22.35,22.25,22.3,1417605.0,22.34,22.35,22.25,22.3,1417605.0
2018-03-01 13:30:00,22.3,22.32,22.25,22.26,780435.0,22.3,22.32,22.25,22.26,780435.0
2018-03-01 13:40:00,22.26,22.28,22.1,22.12,2768550.0,22.26,22.28,22.1,22.12,2768550.0
2018-03-01 13:50:00,22.13,22.17,22.03,22.03,2149785.0,22.13,22.17,22.03,22.03,2149785.0
2018-03-01 14:00:00,22.04,22.19,22.0,22.12,2363250.0,22.04,22.19,22.0,22.12,2363250.0
2018-03-01 14:10:00,22.12,22.14,22.03,22.12,1835250.0,22.12,22.14,22.03,22.12,1835250.0
2018-03-01 14:20:00,22.11,22.19,22.05,22.18,1607235.0,22.11,22.19,22.05,22.18,1607235.0
2018-03-01 14:30:00,22.18,22.2,22.09,22.17,1824045.0,22.18,22.2,22.09,22.17,1824045.0
2018-03-01 14:40:00,22.19,22.3,22.18,22.22,2114790.0,22.19,22.3,22.18,22.22,2114790.0
2018-03-01 14:50:00,22.22,22.32,22.2,22.26,1487610.0,22.22,22.32,22.2,22.26,1487610.0
2018-03-01 15:00:00,22.24,22.31,22.15,22.29,1436265.0,22.24,22.31,22.15,22.29,1436265.0
2018-03-01 15:10:00,22.3,22.39,22.27,22.38,1489665.0,22.3,22.39,22.27,22.38,1489665.0
2018-03-01 15:20:00,22.38,22.39,22.24,22.28,1739385.0,22.38,22.39,22.24,22.28,1739385.0
2018-03-01 15:30:00,22.28,22.28,22.06,22.06,2547270.0,22.28,22.28,22.06,22.06,2547270.0
2018-03-01 15:40:00,22.06,22.13,22.04,22.1,2160390.0,22.06,22.13,22.04,22.1,2160390.0
2018-03-01 15:50:00,22.1,22.11,22.04,22.06,5645595.0,22.1,22.11,22.04,22.06,5645595.0
2018-03-02 09:30:00,21.8,21.97,21.63,21.69,5568360.0,21.8,21.97,21.63,21.69,5568360.0
2018-03-02 09:40:00,21.66,21.81,21.53,21.62,4653225.0,21.66,21.81,21.53,21.62,4653225.0
2018-03-02 09:50:00,21.62,21.76,21.59,21.76,2769135.0,21.62,21.76,21.59,21.76,2769135.0
2018-03-02 10:00:00,21.75,21.86,21.7,21.76,2891685.0,21.75,21.86,21.7,21.76,2891685.0
2018-03-02 10:10:00,21.77,21.9,21.72,21.77,1972725.0,21.77,21.9,21.72,21.77,1972725.0
2018-03-02 10:20:00,21.78,21.81,21.71,21.77,1325370.0,21.78,21.81,21.71,21.77,1325370.0
2018-03-02 10:30:00,21.77,21.93,21.74,21.92,2268180.0,21.77,21.93,21.74,21.92,2268180.0
2018-03-02 10:40:00,21.92,21.99,21.85,21.85,2081865.0,21.92,21.99,21.85,21.85,2081865.0
2018-03-02 10:50:00,21.86,21.93,21.82,21.85,1649610.0,21.86,21.93,21.82,21.85,1649610.0
2018-03-02 11:00:00,21.84,21.91,21.83,21.87,1247295.0,21.84,21.91,21.83,21.87,1247295.0
2018-03-02 11:10:00,21.87,21.89,21.77,21.79,1357800.0,21.87,21.89,21.77,21.79,1357800.0
2018-03-02 11:20:00,21.79,21.94,21.77,21.93,1078515.0,21.79,21.94,21.77,21.93,1078515.0
2018-03-02 11:30:00,21.91,21.93,21.85,21.9,808185.0,21.91,21.93,21.85,21.9,808185.0
2018-03-02 11:40:00,21.91,22.12,21.91,22.07,2867070.0,21.91,22.12,21.91,22.07,2867070.0
2018-03-02 11:50:00,22.07,22.13,22.04,22.09,1318035.0,22.07,22.13,22.04,22.09,1318035.0
2018-03-02 12:00:00,22.09,22.16,22.04,22.08,1602165.0,22.09,22.16,22.04,22.08,1602165.0
2018-03-02 12:10:00,22.07,22.09,22.01,22.04,820515.0,22.07,22.09,22.01,22.04,820515.0
2018-03-02 12:20:00,22.04,22.15,22.03,22.12,1209630.0,22.04,22.15,22.03,22.12,1209630.0
2018-03-02 12:30:00,22.12,22.13,22.07,22.07,713445.0,22.12,22.13,22.07,22.07,713445.0
2018-03-02 12:40:00,22.08,22.19,22.06,22.17,943740.0,22.08,22.19,22.06,22.17,943740.0
2018-03-02 12:50:00,22.18,22.18,22.13,22.14,896985.0,22.18,22.18,22.13,22.14,896985.0
2018-03-02 13:00:00,22.16,22.16,22.04,22.04,833910.0,22.16,22.16,22.04,22.04,833910.0
2018-03-02 13:10:00,22.03,22.05,21.93,22.04,1768050.0,22.03,22.05,21.93,22.04,1768050.0
2018-03-02 13:20:00,22.04,22.05,21.96,22.0,744855.0,22.04,22.05,21.96,22.0,744855.0
2018-03-02 13:30:00,21.99,22.03,21.94,21.99,673500.0,21.99,22.03,21.94,21.99,673500.0
2018-03-02 13:40:00,22.0,22.09,21.99,22.07,1112160.0,22.0,22.09,21.99,22.07,1112160.0
2018-03-02 13:50:00,22.07,22.08,22.0,22.04,558255.0,22.07,22.08,22.0,22.04,558255.0
2018-03-02 14:00:00,22.04,22.15,22.02,22.13,765855.0,22.04,22.15,22.02,22.13,765855.0
2018-03-02 14:10:00,22.13,22.21,22.13,22.17,921465.0,22.13,22.21,22.13,22.17,921465.0
2018-03-02 14:20:00,22.17,22.18,22.12,22.16,628035.0,22.17,22.18,22.12,22.16,628035.0
2018-03-02 14:30:00,22.16,22.18,22.12,22.16,741555.0,22.16,22.18,22.12,22.16,741555.0
2018-03-02 14:40:00,22.17,22.19,22.13,22.18,793845.0,22.17,22.19,22.13,22.18,793845.0
2018-03-02 14:50:00,22.18,22.21,22.09,22.09,714720.0,22.18,22.21,22.09,22.09,714720.0
2018-03-02 15:00:00,22.09,22.11,22.04,22.1,823005.0,22.09,22.11,22.04,22.1,823005.0
2018-03-02 15:10:00,22.11,22.15,22.08,22.11,804060.0,22.11,22.15,22.08,22.11,804060.0
2018-03-02 15:20:00,22.11,22.18,22.1,22.17,784305.0,22.11,22.18,22.1,22.17,784305.0
2018-03-02 15:30:00,22.17,22.25,22.16,22.24,1233765.0,22.17,22.25,22.16,22.24,1233765.0
2018-03-02 15:40:00,22.24,22.29,22.2,22.29,1711365.0,22.24,22.29,22.2,22.29,1711365.0
2018-03-02 15:50:00,22.32,22.35,22.3,22.34,3287955.0,22.32,22.35,22.3,22.34,3287955.0
2018-03-05 09:30:00,22.16,22.34,22.04,22.15,3697485.0,22.16,22.34,22.04,22.15,3697485.0
2018-03-05 09:40:00,22.13,22.13,21.95,21.99,2368245.0,22.13,22.13,21.95,21.99,2368245.0
2018-03-05 09:50:00,22.0,22.07,21.95,22.05,1420365.0,22.0,22.07,21.95,22.05,1420365.0
2018-03-05 10:00:00,22.06,22.11,22.01,22.08,1369980.0,22.06,22.11,22.01,22.08,1369980.0
2018-03-05 10:10:00,22.09,22.09,21.99,22.06,1239585.0,22.09,22.09,21.99,22.06,1239585.0
2018-03-05 10:20:00,22.06,22.29,22.04,22.27,2244690.0,22.06,22.29,22.04,22.27,2244690.0
2018-03-05 10:30:00,22.26,22.31,22.22,22.28,1415505.0,22.26,22.31,22.22,22.28,1415505.0
2018-03-05 10:40:00,22.28,22.31,22.21,22.31,1145295.0,22.28,22.31,22.21,22.31,1145295.0
2018-03-05 10:50:00,22.31,22.44,22.31,22.4,2381085.0,22.31,22.44,22.31,22.4,2381085.0
2018-03-05 11:00:00,22.39,22.42,22.31,22.31,1436085.0,22.39,22.42,22.31,22.31,1436085.0
2018-03-05 11:10:00,22.31,22.34,22.29,22.33,1071420.0,22.31,22.34,22.29,22.33,1071420.0
2018-03-05 11:20:00,22.33,22.42,22.33,22.4,1198485.0,22.33,22.42,22.33,22.4,1198485.0
2018-03-05 11:30:00,22.4,22.48,22.39,22.48,1612905.0,22.4,22.48,22.39,22.48,1612905.0
2018-03-05 11:40:00,22.48,22.52,22.46,22.48,1376460.0,22.48,22.52,22.46,22.48,1376460.0
2018-03-05 11:50:00,22.47,22.47,22.39,22.4,1550490.0,22.47,22.47,22.39,22.4,1550490.0
2018-03-05 12:00:00,22.4,22.43,22.37,22.38,902490.0,22.4,22.43,22.37,22.38,902490.0
2018-03-05 12:10:00,22.39,22.41,22.32,22.33,881940.0,22.39,22.41,22.32,22.33,881940.0
2018-03-05 12:20:00,22.32,22.39,22.28,22.36,764550.0,22.32,22.39,22.28,22.36,764550.0
2018-03-05 12:30:00,22.37,22.4,22.34,22.38,834690.0,22.37,22.4,22.34,22.38,834690.0
2018-03-05 12:40:00,22.39,22.43,22.38,22.4,735645.0,22.39,22.43,22.38,22.4,735645.0
2018-03-05 12:50:00,22.4,22.41,22.35,22.41,410490.0,22.4,22.41,22.35,22.41,410490.0
2018-03-05 13:00:00,22.41,22.45,22.37,22.39,759375.0,22.41,22.45,22.37,22.39,759375.0
2018-03-05 13:10:00,22.39,22.44,22.39,22.41,343800.0,22.39,22.44,22.39,22.41,343800.0
2018-03-05 13:20:00,22.41,22.43,22.3,22.31,848460.0,22.41,22.43,22.3,22.31,848460.0
2018-03-05 13:30:00,22.31,22.33,22.24,22.28,1080000.0,22.31,22.33,22.24,22.28,1080000.0
2018-03-05 13:40:00,22.31,22.35,22.23,22.28,439470.0,22.31,22.35,22.23,22.28,439470.0
2018-03-05 13:50:00,22.28,22.29,22.22,22.28,679380.0,22.28,22.29,22.22,22.28,679380.0
2018-03-05 14:00:00,22.27,22.31,22.25,22.28,560355.0,22.27,22.31,22.25,22.28,560355.0
2018-03-05 14:10:00,22.29,22.29,22.19,22.2,498045.0,22.29,22.29,22.19,22.2,498045.0
2018-03-05 14:20:00,22.2,22.27,22.2,22.23,502860.0,22.2,22.27,22.2,22.23,502860.0
2018-03-05 14:30:00,22.23,22.27,22.21,22.22,622965.0,22.23,22.27,22.21,22.22,622965.0
2018-03-05 14:40:00,22.23,22.26,22.22,22.23,625020.0,22.23,22.26,22.22,22.23,625020.0
2018-03-05 14:50:00,22.23,22.26,22.22,22.23,543000.0,22.23,22.26,22.22,22.23,543000.0
2018-03-05 15:00:00,22.24,22.29,22.22,22.24,727635.0,22.24,22.29,22.22,22.24,727635.0
2018-03-05 15:10:00,22.24,22.25,22.19,22.23,858420.0,22.24,22.25,22.19,22.23,858420.0
2018-03-05 15:20:00,22.23,22.23,22.19,22.22,689475.0,22.23,22.23,22.19,22.22,689475.0
2018-03-05 15:30:00,22.22,22.26,22.21,22.23,767760.0,22.22,22.26,22.21,22.23,767760.0
2018-03-05 15:40:00,22.23,22.3,22.23,22.28,1275885.0,22.23,22.3,22.23,22.28,1275885.0
2018-03-05 15:50:00,22.28,22.28,22.21,22.22,2248395.0,22.28,22.28,22.21,22.22,2248395.0
2018-03-06 09:30:00,22.25,22.42,22.24,22.27,5639640.0,22.25,22.42,22.24,22.27,5639640.0
2018-03-06 09:40:00,22.27,22.35,22.13,22.17,2182350.0,22.27,22.35,22.13,22.17,2182350.0
2018-03-06 09:50:00,22.18,22.37,22.17,22.31,2462025.0,22.18,22.37,22.17,22.31,2462025.0
2018-03-06 10:00:00,22.31,22.36,22.17,22.18,1864755.0,22.31,22.36,22.17,22.18,1864755.0
2018-03-06 10:10:00,22.18,22.25,22.15,22.22,1544460.0,22.18,22.25,22.15,22.22,1544460.0
2018-03-06 10:20:00,22.22,22.25,22.18,22.22,908925.0,22.22,22.25,22.18,22.22,908925.0
2018-03-06 10:30:00,22.24,22.29,22.23,22.28,1325910.0,22.24,22.29,22.23,22.28,1325910.0
2018-03-06 10:40:00,22.27,22.28,22.18,22.19,827700.0,22.27,22.28,22.18,22.19,827700.0
2018-03-06 10:50:00,22.19,22.23,22.09,22.11,1488630.0,22.19,22.23,22.09,22.11,1488630.0
2018-03-06 11:00:00,22.12,22.15,22.05,22.05,1867050.0,22.12,22.15,22.05,22.05,1867050.0
2018-03-06 11:10:00,22.05,22.05,21.92,21.98,2210595.0,22.05,22.05,21.92,21.98,2210595.0
2018-03-06 11:20:00,21.99,21.99,21.82,21.88,2230560.0,21.99,21.99,21.82,21.88,2230560.0
2018-03-06 11:30:00,21.89,21.91,21.8,21.87,1266990.0,21.89,21.91,21.8,21.87,1266990.0
2018-03-06 11:40:00,21.88,21.96,21.87,21.94,1240515.0,21.88,21.96,21.87,21.94,1240515.0
2018-03-06 11:50:00,21.94,21.95,21.88,21.94,674400.0,21.94,21.95,21.88,21.94,674400.0
2018-03-06 12:00:00,21.94,21.98,21.9,21.93,673485.0,21.94,21.98,21.9,21.93,673485.0
2018-03-06 12:10:00,21.93,21.98,21.92,21.95,451755.0,21.93,21.98,21.92,21.95,451755.0
2018-03-06 12:20:00,21.96,21.97,21.88,21.9,828165.0,21.96,21.97,21.88,21.9,828165.0
2018-03-06 12:30:00,21.91,21.93,21.88,21.93,575475.0,21.91,21.93,21.88,21.93,575475.0
2018-03-06 12:40:00,21.94,22.06,21.92,22.05,1215270.0,21.94,22.06,21.92,22.05,1215270.0
2018-03-06 12:50:00,22.05,22.07,22.01,22.07,682860.0,22.05,22.07,22.01,22.07,682860.0
2018-03-06 13:00:00,22.06,22.11,22.06,22.1,767520.0,22.06,22.11,22.06,22.1,767520.0
2018-03-06 13:10:00,22.11,22.13,22.1,22.12,556080.0,22.11,22.13,22.1,22.12,556080.0
2018-03-06 13:20:00,22.1,22.11,22.05,22.06,563640.0,22.1,22.11,22.05,22.06,563640.0
2018-03-06 13:30:00,22.06,22.07,22.0,22.01,552330.0,22.06,22.07,22.0,22.01,552330.0
2018-03-06 13:40:00,22.01,22.04,21.93,21.93,868035.0,22.01,22.04,21.93,21.93,868035.0
2018-03-06 13:50:00,21.94,21.98,21.89,21.91,1259265.0,21.94,21.98,21.89,21.91,1259265.0
2018-03-06 14:00:00,21.9,21.95,21.87,21.94,920655.0,21.9,21.95,21.87,21.94,920655.0
2018-03-06 14:10:00,21.94,21.96,21.89,21.93,498585.0,21.94,21.96,21.89,21.93,498585.0
2018-03-06 14:20:00,21.93,21.97,21.91,21.92,478335.0,21.93,21.97,21.91,21.92,478335.0
2018-03-06 14:30:00,21.93,21.99,21.93,21.98,612840.0,21.93,21.99,21.93,21.98,612840.0
2018-03-06 14:40:00,21.98,21.99,21.95,21.99,733260.0,21.98,21.99,21.95,21.99,733260.0
2018-03-06 14:50:00,22.0,22.0,21.9,21.91,777090.0,22.0,22.0,21.9,21.91,777090.0
2018-03-06 15:00:00,21.9,21.96,21.87,21.87,1134855.0,21.9,21.96,21.87,21.87,1134855.0
2018-03-06 15:10:00,21.88,21.9,21.84,21.86,1219605.0,21.88,21.9,21.84,21.86,1219605.0
2018-03-06 15:20:00,21.86,21.95,21.86,21.91,1246470.0,21.86,21.95,21.86,21.91,1246470.0
2018-03-06 15:30:00,21.92,21.95,21.91,21.92,1083105.0,21.92,21.95,21.91,21.92,1083105.0
2018-03-06 15:40:00,21.92,21.93,21.86,21.87,1489080.0,21.92,21.93,21.86,21.87,1489080.0
2018-03-06 15:50:00,21.87,21.89,21.83,21.88,2621535.0,21.87,21.89,21.83,21.88,2621535.0
2018-03-07 09:30:00,21.7,21.9,21.68,21.72,3980400.0,21.7,21.9,21.68,21.72,3980400.0
2018-03-07 09:40:00,21.71,21.75,21.61,21.67,2538840.0,21.71,21.75,21.61,21.67,2538840.0
2018-03-07 09:50:00,21.67,21.69,21.53,21.61,3735990.0,21.67,21.69,21.53,21.61,3735990.0
2018-03-07 10:00:00,21.6,21.63,21.46,21.47,2641095.0,21.6,21.63,21.46,21.47,2641095.0
2018-03-07 10:10:00,21.46,21.58,21.45,21.57,2582445.0,21.46,21.58,21.45,21.57,2582445.0
2018-03-07 10:20:00,21.58,21.7,21.55,21.69,2730135.0,21.58,21.7,21.55,21.69,2730135.0
2018-03-07 10:30:00,21.68,21.73,21.65,21.7,1971690.0,21.68,21.73,21.65,21.7,1971690.0
2018-03-07 10:40:00,21.7,21.73,21.65,21.71,1440360.0,21.7,21.73,21.65,21.71,1440360.0
2018-03-07 10:50:00,21.71,21.77,21.65,21.7,875535.0,21.71,21.77,21.65,21.7,875535.0
2018-03-07 11:00:00,21.69,21.71,21.62,21.65,809730.0,21.69,21.71,21.62,21.65,809730.0
2018-03-07 11:10:00,21.65,21.65,21.57,21.57,997485.0,21.65,21.65,21.57,21.57,997485.0
2018-03-07 11:20:00,21.57,21.63,21.56,21.61,632730.0,21.57,21.63,21.56,21.61,632730.0
2018-03-07 11:30:00,21.62,21.63,21.57,21.57,549990.0,21.62,21.63,21.57,21.57,549990.0
2018-03-07 11:40:00,21.58,21.63,21.56,21.56,598860.0,21.58,21.63,21.56,21.56,598860.0
2018-03-07 11:50:00,21.56,21.58,21.48,21.48,1113690.0,21.56,21.58,21.48,21.48,1113690.0
2018-03-07 12:00:00,21.49,21.54,21.48,21.51,1038765.0,21.49,21.54,21.48,21.51,1038765.0
2018-03-07 12:10:00,21.51,21.52,21.46,21.5,1347120.0,21.51,21.52,21.46,21.5,1347120.0
2018-03-07 12:20:00,21.5,21.51,21.45,21.5,874740.0,21.5,21.51,21.45,21.5,874740.0
2018-03-07 12:30:00,21.51,21.61,21.5,21.57,850140.0,21.51,21.61,21.5,21.57,850140.0
2018-03-07 12:40:00,21.57,21.6,21.53,21.59,522780.0,21.57,21.6,21.53,21.59,522780.0
2018-03-07 12:50:00,21.59,21.61,21.57,21.59,588840.0,21.59,21.61,21.57,21.59,588840.0
2018-03-07 13:00:00,21.58,21.59,21.5,21.51,734055.0,21.58,21.59,21.5,21.51,734055.0
2018-03-07 13:10:00,21.51,21.55,21.47,21.55,472845.0,21.51,21.55,21.47,21.55,472845.0
2018-03-07 13:20:00,21.54,21.6,21.53,21.58,836865.0,21.54,21.6,21.53,21.58,836865.0
2018-03-07 13:30:00,21.59,21.62,21.56,21.57,781005.0,21.59,21.62,21.56,21.57,781005.0
2018-03-07 13:40:00,21.57,21.58,21.53,21.57,620070.0,21.57,21.58,21.53,21.57,620070.0
2018-03-07 13:50:00,21.57,21.63,21.57,21.59,646095.0,21.57,21.63,21.57,21.59,646095.0
2018-03-07 14:00:00,21.6,21.61,21.55,21.6,644340.0,21.6,21.61,21.55,21.6,644340.0
2018-03-07 14:10:00,21.6,21.69,21.6,21.65,1074570.0,21.6,21.69,21.6,21.65,1074570.0
2018-03-07 14:20:00,21.64,21.67,21.61,21.63,839835.0,21.64,21.67,21.61,21.63,839835.0
2018-03-07 14:30:00,21.64,21.7,21.63,21.68,689685.0,21.64,21.7,21.63,21.68,689685.0
2018-03-07 14:40:00,21.68,21.72,21.67,21.68,1021275.0,21.68,21.72,21.67,21.68,1021275.0
2018-03-07 14:50:00,21.69,21.7,21.6,21.63,897615.0,21.69,21.7,21.6,21.63,897615.0
2018-03-07 15:00:00,21.65,21.72,21.63,21.7,851610.0,21.65,21.72,21.63,21.7,851610.0
2018-03-07 15:10:00,21.7,21.75,21.67,21.71,1148415.0,21.7,21.75,21.67,21.71,1148415.0
2018-03-07 15:20:00,21.71,21.85,21.69,21.85,1711470.0,21.71,21.85,21.69,21.85,1711470.0
2018-03-07 15:30:00,21.84,22.09,21.84,22.02,4451160.0,21.84,22.09,21.84,22.02,4451160.0
2018-03-07 15:40:00,22.02,22.12,22.01,22.1,3450765.0,22.02,22.12,22.01,22.1,3450765.0
2018-03-07 15:50:00,22.11,22.17,22.07,22.15,4563675.0,22.11,22.17,22.07,22.15,4563675.0
2018-03-08 09:30:00,22.19,22.22,21.97,22.06,3577485.0,22.19,22.22,21.97,22.06,3577485.0
2018-03-08 09:40:00,22.07,22.14,22.02,22.07,1962255.0,22.07,22.14,22.02,22.07,1962255.0
2018-03-08 09:50:00,22.06,22.1,21.97,21.99,1850115.0,22.06,22.1,21.97,21.99,1850115.0
2018-03-08 10:00:00,21.98,22.0,21.87,21.93,1695135.0,21.98,22.0,21.87,21.93,1695135.0
2018-03-08 10:10:00,21.94,22.05,21.91,22.0,1747695.0,21.94,22.05,21.91,22.0,1747695.0
2018-03-08 10:20:00,21.99,22.06,21.95,21.97,932700.0,21.99,22.06,21.95,21.97,932700.0
2018-03-08 10:30:00,21.97,22.02,21.91,21.93,984015.0,21.97,22.02,21.91,21.93,984015.0
2018-03-08 10:40:00,21.91,22.05,21.89,22.03,1338645.0,21.91,22.05,21.89,22.03,1338645.0
2018-03-08 10:50:00,22.03,22.04,21.95,21.98,721740.0,22.03,22.04,21.95,21.98,721740.0
2018-03-08 11:00:00,21.97,22.02,21.95,21.99,726705.0,21.97,22.02,21.95,21.99,726705.0
2018-03-08 11:10:00,21.98,22.04,21.97,21.98,808470.0,21.98,22.04,21.97,21.98,808470.0
2018-03-08 11:20:00,21.98,22.03,21.97,21.98,626985.0,21.98,22.03,21.97,21.98,626985.0
2018-03-08 11:30:00,21.98,22.0,21.92,21.93,730740.0,21.98,22.0,21.92,21.93,730740.0
2018-03-08 11:40:00,21.93,21.96,21.8,21.82,1558425.0,21.93,21.96,21.8,21.82,1558425.0
2018-03-08 11:50:00,21.83,21.89,21.78,21.89,1241325.0,21.83,21.89,21.78,21.89,1241325.0
2018-03-08 12:00:00,21.89,21.92,21.86,21.86,762975.0,21.89,21.92,21.86,21.86,762975.0
2018-03-08 12:10:00,21.86,21.87,21.8,21.87,661440.0,21.86,21.87,21.8,21.87,661440.0
2018-03-08 12:20:00,21.87,21.93,21.85,21.89,654345.0,21.87,21.93,21.85,21.89,654345.0
2018-03-08 12:30:00,21.89,21.94,21.88,21.93,722010.0,21.89,21.94,21.88,21.93,722010.0
2018-03-08 12:40:00,21.93,21.99,21.91,21.98,581085.0,21.93,21.99,21.91,21.98,581085.0
2018-03-08 12:50:00,21.98,22.0,21.94,21.99,696540.0,21.98,22.0,21.94,21.99,696540.0
2018-03-08 13:00:00,21.99,22.0,21.95,21.97,377250.0,21.99,22.0,21.95,21.97,377250.0
2018-03-08 13:10:00,21.98,22.0,21.96,21.96,264120.0,21.98,22.0,21.96,21.96,264120.0
2018-03-08 13:20:00,21.96,21.97,21.88,21.89,565770.0,21.96,21.97,21.88,21.89,565770.0
2018-03-08 13:30:00,21.9,21.93,21.88,21.89,554115.0,21.9,21.93,21.88,21.89,554115.0
2018-03-08 13:40:00,21.89,21.92,21.86,21.9,359970.0,21.89,21.92,21.86,21.9,359970.0
2018-03-08 13:50:00,21.88,21.92,21.88,21.88,641835.0,21.88,21.92,21.88,21.88,641835.0
2018-03-08 14:00:00,21.88,21.9,21.79,21.8,735555.0,21.88,21.9,21.79,21.8,735555.0
2018-03-08 14:10:00,21.8,21.85,21.75,21.84,902535.0,21.8,21.85,21.75,21.84,902535.0
2018-03-08 14:20:00,21.85,21.89,21.82,21.88,874740.0,21.85,21.89,21.82,21.88,874740.0
2018-03-08 14:30:00,21.88,21.94,21.86,21.92,742605.0,21.88,21.94,21.86,21.92,742605.0
2018-03-08 14:40:00,21.92,22.01,21.92,21.98,860250.0,21.92,22.01,21.92,21.98,860250.0
2018-03-08 14:50:00,21.98,22.03,21.97,22.0,861930.0,21.98,22.03,21.97,22.0,861930.0
2018-03-08 15:00:00,22.0,22.03,21.98,21.99,875040.0,22.0,22.03,21.98,21.99,875040.0
2018-03-08 15:10:00,21.99,22.05,21.96,22.04,1409490.0,21.99,22.05,21.96,22.04,1409490.0
2018-03-08 15:20:00,22.04,22.05,21.96,21.98,707760.0,22.04,22.05,21.96,21.98,707760.0
2018-03-08 15:30:00,21.98,21.99,21.91,21.94,744855.0,21.98,21.99,21.91,21.94,744855.0
2018-03-08 15:40:00,21.93,21.93,21.87,21.91,1127235.0,21.93,21.93,21.87,21.91,1127235.0
2018-03-08 15:50:00,21.92,22.0,21.9,21.93,2817000.0,21.92,22.0,21.9,21.93,2817000.0
2018-03-09 09:30:00,21.61,21.82,21.5,21.53,7618740.0,21.61,21.82,21.5,21.53,7618740.0
2018-03-09 09:40:00,21.53,21.65,21.49,21.65,3550875.0,21.53,21.65,21.49,21.65,3550875.0
2018-03-09 09:50:00,21.64,21.76,21.64,21.73,3792900.0,21.64,21.76,21.64,21.73,3792900.0
2018-03-09 10:00:00,21.73,21.87,21.72,21.79,3395310.0,21.73,21.87,21.72,21.79,3395310.0
2018-03-09 10:10:00,21.79,21.81,21.68,21.71,2342565.0,21.79,21.81,21.68,21.71,2342565.0
2018-03-09 10:20:00,21.71,21.75,21.66,21.67,1637025.0,21.71,21.75,21.66,21.67,1637025.0
2018-03-09 10:30:00,21.68,21.76,21.66,21.7,1612260.0,21.68,21.76,21.66,21.7,1612260.0
2018-03-09 10:40:00,21.7,21.74,21.63,21.63,1731900.0,21.7,21.74,21.63,21.63,1731900.0
2018-03-09 10:50:00,21.64,21.66,21.55,21.63,2085945.0,21.64,21.66,21.55,21.63,2085945.0
2018-03-09 11:00:00,21.62,21.69,21.62,21.64,1020060.0,21.62,21.69,21.62,21.64,1020060.0
2018-03-09 11:10:00,21.65,21.7,21.62,21.7,1002165.0,21.65,21.7,21.62,21.7,1002165.0
2018-03-09 11:20:00,21.71,21.73,21.67,21.71,1137990.0,21.71,21.73,21.67,21.71,1137990.0
2018-03-09 11:30:00,21.71,21.72,21.66,21.68,864180.0,21.71,21.72,21.66,21.68,864180.0
2018-03-09 11:40:00,21.68,21.72,21.66,21.72,872070.0,21.68,21.72,21.66,21.72,872070.0
2018-03-09 11:50:00,21.72,21.84,21.72,21.78,1859565.0,21.72,21.84,21.72,21.78,1859565.0
2018-03-09 12:00:00,21.79,21.88,21.78,21.8,1996545.0,21.79,21.88,21.78,21.8,1996545.0
2018-03-09 12:10:00,21.8,21.8,21.76,21.77,821385.0,21.8,21.8,21.76,21.77,821385.0
2018-03-09 12:20:00,21.79,21.81,21.76,21.78,552450.0,21.79,21.81,21.76,21.78,552450.0
2018-03-09 12:30:00,21.78,21.82,21.77,21.77,512625.0,21.78,21.82,21.77,21.77,512625.0
2018-03-09 12:40:00,21.78,21.83,21.78,21.81,659670.0,21.78,21.83,21.78,21.81,659670.0
2018-03-09 12:50:00,21.81,21.81,21.76,21.79,694350.0,21.81,21.81,21.76,21.79,694350.0
2018-03-09 13:00:00,21.79,21.85,21.79,21.81,813870.0,21.79,21.85,21.79,21.81,813870.0
2018-03-09 13:10:00,21.81,21.82,21.75,21.77,533490.0,21.81,21.82,21.75,21.77,533490.0
2018-03-09 13:20:00,21.77,21.78,21.7,21.7,675960.0,21.77,21.78,21.7,21.7,675960.0
2018-03-09 13:30:00,21.7,21.74,21.69,21.73,446220.0,21.7,21.74,21.69,21.73,446220.0
2018-03-09 13:40:00,21.73,21.77,21.69,21.71,666525.0,21.73,21.77,21.69,21.71,666525.0
2018-03-09 13:50:00,21.7,21.74,21.67,21.73,723450.0,21.7,21.74,21.67,21.73,723450.0
2018-03-09 14:00:00,21.73,21.73,21.68,21.69,479775.0,21.73,21.73,21.68,21.69,479775.0
2018-03-09 14:10:00,21.7,21.8,21.7,21.79,1265730.0,21.7,21.8,21.7,21.79,1265730.0
2018-03-09 14:20:00,21.79,21.79,21.74,21.78,781845.0,21.79,21.79,21.74,21.78,781845.0
2018-03-09 14:30:00,21.79,21.81,21.75,21.77,732660.0,21.79,21.81,21.75,21.77,732660.0
2018-03-09 14:40:00,21.76,21.79,21.75,21.77,526080.0,21.76,21.79,21.75,21.77,526080.0
2018-03-09 14:50:00,21.77,21.79,21.74,21.78,1202715.0,21.77,21.79,21.74,21.78,1202715.0
2018-03-09 15:00:00,21.78,21.79,21.74,21.78,1145970.0,21.78,21.79,21.74,21.78,1145970.0
2018-03-09 15:10:00,21.78,21.87,21.77,21.85,2359260.0,21.78,21.87,21.77,21.85,2359260.0
2018-03-09 15:20:00,21.85,21.87,21.82,21.86,1756890.0,21.85,21.87,21.82,21.86,1756890.0
2018-03-09 15:30:00,21.87,21.9,21.8,21.82,1683465.0,21.87,21.9,21.8,21.82,1683465.0
2018-03-09 15:40:00,21.82,21.84,21.77,21.78,1810110.0,21.82,21.84,21.77,21.78,1810110.0
2018-03-09 15:50:00,21.78,21.83,21.78,21.81,3925350.0,21.78,21.83,21.78,21.81,3925350.0
2018-03-12 09:30:00,21.91,22.07,21.77,22.06,4262220.0,21.91,22.07,21.77,22.06,4262220.0
2018-03-12 09:40:00,22.05,22.31,22.05,22.25,5823360.0,22.05,22.31,22.05,22.25,5823360.0
2018-03-12 09:50:00,22.25,22.42,22.24,22.38,4895310.0,22.25,22.42,22.24,22.38,4895310.0
2018-03-12 10:00:00,22.38,22.49,22.37,22.44,4166145.0,22.38,22.49,22.37,22.44,4166145.0
2018-03-12 10:10:00,22.44,22.53,22.41,22.48,2540325.0,22.44,22.53,22.41,22.48,2540325.0
2018-03-12 10:20:00,22.48,22.63,22.48,22.57,5397540.0,22.48,22.63,22.48,22.57,5397540.0
2018-03-12 10:30:00,22.58,22.66,22.53,22.59,3022185.0,22.58,22.66,22.53,22.59,3022185.0
2018-03-12 10:40:00,22.59,22.63,22.54,22.63,2198415.0,22.59,22.63,22.54,22.63,2198415.0
2018-03-12 10:50:00,22.63,22.74,22.62,22.67,4118835.0,22.63,22.74,22.62,22.67,4118835.0
2018-03-12 11:00:00,22.66,22.67,22.55,22.57,1917225.0,22.66,22.67,22.55,22.57,1917225.0
2018-03-12 11:10:00,22.56,22.62,22.51,22.62,2376225.0,22.56,22.62,22.51,22.62,2376225.0
2018-03-12 11:20:00,22.62,22.68,22.6,22.64,1533120.0,22.62,22.68,22.6,22.64,1533120.0
2018-03-12 11:30:00,22.65,22.71,22.61,22.65,1822995.0,22.65,22.71,22.61,22.65,1822995.0
2018-03-12 11:40:00,22.65,22.76,22.64,22.76,2122260.0,22.65,22.76,22.64,22.76,2122260.0
2018-03-12 11:50:00,22.76,22.81,22.72,22.81,2411250.0,22.76,22.81,22.72,22.81,2411250.0
2018-03-12 12:00:00,22.8,22.86,22.77,22.85,2275065.0,22.8,22.86,22.77,22.85,2275065.0
2018-03-12 12:10:00,22.85,22.87,22.8,22.83,1842285.0,22.85,22.87,22.8,22.83,1842285.0
2018-03-12 12:20:00,22.83,22.84,22.72,22.74,1417290.0,22.83,22.84,22.72,22.74,1417290.0
2018-03-12 12:30:00,22.74,22.84,22.73,22.82,1476855.0,22.74,22.84,22.73,22.82,1476855.0
2018-03-12 12:40:00,22.83,22.92,22.8,22.9,1673475.0,22.83,22.92,22.8,22.9,1673475.0
2018-03-12 12:50:00,22.91,22.92,22.87,22.88,1435395.0,22.91,22.92,22.87,22.88,1435395.0
2018-03-12 13:00:00,22.88,23.01,22.87,23.0,2295615.0,22.88,23.01,22.87,23.0,2295615.0
2018-03-12 13:10:00,23.01,23.04,22.97,23.04,2289825.0,23.01,23.04,22.97,23.04,2289825.0
2018-03-12 13:20:00,23.04,23.15,23.01,23.14,2873535.0,23.04,23.15,23.01,23.14,2873535.0
2018-03-12 13:30:00,23.14,23.14,23.0,23.03,2150415.0,23.14,23.14,23.0,23.03,2150415.0
2018-03-12 13:40:00,23.03,23.08,22.98,23.01,2136825.0,23.03,23.08,22.98,23.01,2136825.0
2018-03-12 13:50:00,23.02,23.03,22.94,22.97,2085705.0,23.02,23.03,22.94,22.97,2085705.0
2018-03-12 14:00:00,22.98,23.06,22.95,22.95,1485765.0,22.98,23.06,22.95,22.95,1485765.0
2018-03-12 14:10:00,22.95,22.97,22.83,22.89,2219565.0,22.95,22.97,22.83,22.89,2219565.0
2018-03-12 14:20:00,22.89,22.95,22.88,22.91,1263165.0,22.89,22.95,22.88,22.91,1263165.0
2018-03-12 14:30:00,22.91,22.96,22.85,22.95,1047315.0,22.91,22.96,22.85,22.95,1047315.0
2018-03-12 14:40:00,22.95,22.97,22.88,22.96,1061400.0,22.95,22.97,22.88,22.96,1061400.0
2018-03-12 14:50:00,22.96,23.05,22.96,23.0,1596735.0,22.96,23.05,22.96,23.0,1596735.0
2018-03-12 15:00:00,23.0,23.08,22.98,23.06,1666650.0,23.0,23.08,22.98,23.06,1666650.0
2018-03-12 15:10:00,23.06,23.07,22.99,23.01,1213230.0,23.06,23.07,22.99,23.01,1213230.0
2018-03-12 15:20:00,23.0,23.05,22.96,23.02,1726095.0,23.0,23.05,22.96,23.02,1726095.0
2018-03-12 15:30:00,23.02,23.04,23.0,23.02,1095495.0,23.02,23.04,23.0,23.02,1095495.0
2018-03-12 15:40:00,23.02,23.08,23.01,23.04,2458500.0,23.02,23.08,23.01,23.04,2458500.0
2018-03-12 15:50:00,23.04,23.08,23.02,23.03,4647045.0,23.04,23.08,23.02,23.03,4647045.0
2018-03-13 09:30:00,22.99,23.01,22.53,22.7,7786590.0,22.99,23.01,22.53,22.7,7786590.0
2018-03-13 09:40:00,22.69,22.87,22.64,22.67,4173855.0,22.69,22.87,22.64,22.67,4173855.0
2018-03-13 09:50:00,22.67,22.71,22.55,22.65,3618630.0,22.67,22.71,22.55,22.65,3618630.0
2018-03-13 10:00:00,22.65,22.68,22.55,22.61,2696100.0,22.65,22.68,22.55,22.61,2696100.0
2018-03-13 10:10:00,22.61,22.79,22.59,22.77,2268840.0,22.61,22.79,22.59,22.77,2268840.0
2018-03-13 10:20:00,22.76,22.77,22.67,22.7,1312215.0,22.76,22.77,22.67,22.7,1312215.0
2018-03-13 10:30:00,22.7,22.72,22.55,22.56,1741575.0,22.7,22.72,22.55,22.56,1741575.0
2018-03-13 10:40:00,22.55,22.68,22.55,22.58,1231935.0,22.55,22.68,22.55,22.58,1231935.0
2018-03-13 10:50:00,22.58,22.58,22.45,22.46,3505095.0,22.58,22.58,22.45,22.46,3505095.0
2018-03-13 11:00:00,22.47,22.52,22.42,22.43,2111040.0,22.47,22.52,22.42,22.43,2111040.0
2018-03-13 11:10:00,22.43,22.52,22.42,22.51,1995990.0,22.43,22.52,22.42,22.51,1995990.0
2018-03-13 11:20:00,22.52,22.62,22.51,22.56,2395920.0,22.52,22.62,22.51,22.56,2395920.0
2018-03-13 11:30:00,22.56,22.65,22.56,22.61,2195835.0,22.56,22.65,22.56,22.61,2195835.0
2018-03-13 11:40:00,22.62,22.72,22.6,22.71,1981425.0,22.62,22.72,22.6,22.71,1981425.0
2018-03-13 11:50:00,22.71,22.73,22.65,22.68,1196895.0,22.71,22.73,22.65,22.68,1196895.0
2018-03-13 12:00:00,22.68,22.68,22.52,22.53,1765020.0,22.68,22.68,22.52,22.53,1765020.0
2018-03-13 12:10:00,22.53,22.63,22.52,22.62,1032000.0,22.53,22.63,22.52,22.62,1032000.0
2018-03-13 12:20:00,22.61,22.61,22.54,22.59,727995.0,22.61,22.61,22.54,22.59,727995.0
2018-03-13 12:30:00,22.59,22.69,22.59,22.64,1382235.0,22.59,22.69,22.59,22.64,1382235.0
2018-03-13 12:40:00,22.65,22.66,22.59,22.64,552885.0,22.65,22.66,22.59,22.64,552885.0
2018-03-13 12:50:00,22.64,22.77,22.64,22.72,1576035.0,22.64,22.77,22.64,22.72,1576035.0
2018-03-13 13:00:00,22.72,22.77,22.71,22.71,892695.0,22.72,22.77,22.71,22.71,892695.0
2018-03-13 13:10:00,22.73,22.84,22.73,22.82,1382400.0,22.73,22.84,22.73,22.82,1382400.0
2018-03-13 13:20:00,22.82,22.87,22.8,22.86,1512540.0,22.82,22.87,22.8,22.86,1512540.0
2018-03-13 13:30:00,22.87,22.94,22.86,22.89,1533300.0,22.87,22.94,22.86,22.89,1533300.0
2018-03-13 13:40:00,22.9,22.9,22.8,22.83,939060.0,22.9,22.9,22.8,22.83,939060.0
2018-03-13 13:50:00,22.83,22.84,22.77,22.82,889230.0,22.83,22.84,22.77,22.82,889230.0
2018-03-13 14:00:00,22.83,22.89,22.82,22.85,977910.0,22.83,22.89,22.82,22.85,977910.0
2018-03-13 14:10:00,22.85,22.87,22.75,22.81,1361535.0,22.85,22.87,22.75,22.81,1361535.0
2018-03-13 14:20:00,22.82,22.84,22.77,22.8,601935.0,22.82,22.84,22.77,22.8,601935.0
2018-03-13 14:30:00,22.8,22.92,22.77,22.87,964755.0,22.8,22.92,22.77,22.87,964755.0
2018-03-13 14:40:00,22.86,22.96,22.84,22.94,1478760.0,22.86,22.96,22.84,22.94,1478760.0
2018-03-13 14:50:00,22.94,22.95,22.8,22.84,1604055.0,22.94,22.95,22.8,22.84,1604055.0
2018-03-13 15:00:00,22.86,22.88,22.77,22.86,1163625.0,22.86,22.88,22.77,22.86,1163625.0
2018-03-13 15:10:00,22.86,22.87,22.8,22.83,941925.0,22.86,22.87,22.8,22.83,941925.0
2018-03-13 15:20:00,22.81,22.86,22.8,22.83,1110495.0,22.81,22.86,22.8,22.83,1110495.0
2018-03-13 15:30:00,22.83,22.87,22.81,22.82,1001820.0,22.83,22.87,22.81,22.82,1001820.0
2018-03-13 15:40:00,22.83,22.86,22.8,22.82,1238745.0,22.83,22.86,22.8,22.82,1238745.0
2018-03-13 15:50:00,22.83,22.85,22.78,22.79,2683635.0,22.83,22.85,22.78,22.79,2683635.0
2018-03-14 09:30:00,22.45,22.65,22.45,22.52,4044900.0,22.45,22.65,22.45,22.52,4044900.0
2018-03-14 09:40:00,22.52,22.56,22.32,22.34,6038115.0,22.52,22.56,22.32,22.34,6038115.0
2018-03-14 09:50:00,22.35,22.45,22.31,22.39,3596760.0,22.35,22.45,22.31,22.39,3596760.0
2018-03-14 10:00:00,22.4,22.44,22.35,22.38,1944525.0,22.4,22.44,22.35,22.38,1944525.0
2018-03-14 10:10:00,22.38,22.39,22.2,22.23,3257640.0,22.38,22.39,22.2,22.23,3257640.0
2018-03-14 10:20:00,22.23,22.36,22.23,22.36,2314275.0,22.23,22.36,22.23,22.36,2314275.0
2018-03-14 10:30:00,22.36,22.42,22.31,22.34,1518225.0,22.36,22.42,22.31,22.34,1518225.0
2018-03-14 10:40:00,22.34,22.45,22.34,22.39,1192200.0,22.34,22.45,22.34,22.39,1192200.0
2018-03-14 10:50:00,22.38,22.38,22.31,22.33,1477845.0,22.38,22.38,22.31,22.33,1477845.0
2018-03-14 11:00:00,22.32,22.35,22.26,22.3,1508055.0,22.32,22.35,22.26,22.3,1508055.0
2018-03-14 11:10:00,22.3,22.31,22.24,22.26,1569270.0,22.3,22.31,22.24,22.26,1569270.0
2018-03-14 11:20:00,22.26,22.31,22.22,22.26,1932825.0,22.26,22.31,22.22,22.26,1932825.0
2018-03-14 11:30:00,22.26,22.33,22.19,22.23,2006010.0,22.26,22.33,22.19,22.23,2006010.0
2018-03-14 11:40:00,22.24,22.27,22.21,22.23,782670.0,22.24,22.27,22.21,22.23,782670.0
2018-03-14 11:50:00,22.23,22.28,22.13,22.16,1943010.0,22.23,22.28,22.13,22.16,1943010.0
2018-03-14 12:00:00,22.15,22.17,22.1,22.1,1674750.0,22.15,22.17,22.1,22.1,1674750.0
2018-03-14 12:10:00,22.1,22.24,22.09,22.22,1728045.0,22.1,22.24,22.09,22.22,1728045.0
2018-03-14 12:20:00,22.23,22.28,22.2,22.25,1235940.0,22.23,22.28,22.2,22.25,1235940.0
2018-03-14 12:30:00,22.25,22.29,22.24,22.26,1009860.0,22.25,22.29,22.24,22.26,1009860.0
2018-03-14 12:40:00,22.26,22.27,22.22,22.24,575760.0,22.26,22.27,22.22,22.24,575760.0
2018-03-14 12:50:00,22.23,22.27,22.22,22.25,734580.0,22.23,22.27,22.22,22.25,734580.0
2018-03-14 13:00:00,22.24,22.25,22.19,22.21,570960.0,22.24,22.25,22.19,22.21,570960.0
2018-03-14 13:10:00,22.21,22.23,22.16,22.22,405645.0,22.21,22.23,22.16,22.22,405645.0
2018-03-14 13:20:00,22.22,22.27,22.21,22.25,653175.0,22.22,22.27,22.21,22.25,653175.0
2018-03-14 13:30:00,22.26,22.32,22.24,22.31,931035.0,22.26,22.32,22.24,22.31,931035.0
2018-03-14 13:40:00,22.31,22.33,22.24,22.26,917655.0,22.31,22.33,22.24,22.26,917655.0
2018-03-14 13:50:00,22.26,22.29,22.23,22.24,528315.0,22.26,22.29,22.23,22.24,528315.0
2018-03-14 14:00:00,22.24,22.26,22.21,22.24,704250.0,22.24,22.26,22.21,22.24,704250.0
2018-03-14 14:10:00,22.24,22.25,22.01,22.1,3749595.0,22.24,22.25,22.01,22.1,3749595.0
2018-03-14 14:20:00,22.09,22.15,22.03,22.13,3156780.0,22.09,22.15,22.03,22.13,3156780.0
2018-03-14 14:30:00,22.13,22.19,22.02,22.03,2133885.0,22.13,22.19,22.02,22.03,2133885.0
2018-03-14 14:40:00,22.03,22.07,21.92,21.93,2835915.0,22.03,22.07,21.92,21.93,2835915.0
2018-03-14 14:50:00,21.93,21.97,21.78,21.79,4323540.0,21.93,21.97,21.78,21.79,4323540.0
2018-03-14 15:00:00,21.79,21.81,21.67,21.78,5033895.0,21.79,21.81,21.67,21.78,5033895.0
2018-03-14 15:10:00,21.78,21.78,21.62,21.63,4301805.0,21.78,21.78,21.62,21.63,4301805.0
2018-03-14 15:20:00,21.64,21.71,21.6,21.69,4445640.0,21.64,21.71,21.6,21.69,4445640.0
2018-03-14 15:30:00,21.69,21.72,21.62,21.63,3903225.0,21.69,21.72,21.62,21.63,3903225.0
2018-03-14 15:40:00,21.63,21.74,21.63,21.74,4309980.0,21.63,21.74,21.63,21.74,4309980.0
2018-03-14 15:50:00,21.74,21.82,21.65,21.78,6833085.0,21.74,21.82,21.65,21.78,6833085.0
2018-03-15 09:30:00,21.96,22.17,21.93,22.14,6606330.0,21.96,22.17,21.93,22.14,6606330.0
2018-03-15 09:40:00,22.13,22.19,21.8,21.82,5518455.0,22.13,22.19,21.8,21.82,5518455.0
2018-03-15 09:50:00,21.8,21.86,21.73,21.82,3124005.0,21.8,21.86,21.73,21.82,3124005.0
2018-03-15 10:00:00,21.84,22.03,21.84,21.99,3024015.0,21.84,22.03,21.84,21.99,3024015.0
2018-03-15 10:10:00,21.99,22.01,21.79,21.8,2493885.0,21.99,22.01,21.79,21.8,2493885.0
2018-03-15 10:20:00,21.8,21.84,21.74,21.83,2291520.0,21.8,21.84,21.74,21.83,2291520.0
2018-03-15 10:30:00,21.84,21.9,21.81,21.84,1433745.0,21.84,21.9,21.81,21.84,1433745.0
2018-03-15 10:40:00,21.83,21.87,21.78,21.82,948105.0,21.83,21.87,21.78,21.82,948105.0
2018-03-15 10:50:00,21.82,21.82,21.67,21.67,1744710.0,21.82,21.82,21.67,21.67,1744710.0
2018-03-15 11:00:00,21.68,21.77,21.65,21.75,3064980.0,21.68,21.77,21.65,21.75,3064980.0
2018-03-15 11:10:00,21.77,21.83,21.74,21.76,2146890.0,21.77,21.83,21.74,21.76,2146890.0
2018-03-15 11:20:00,21.76,21.84,21.74,21.76,1376955.0,21.76,21.84,21.74,21.76,1376955.0
2018-03-15 11:30:00,21.76,21.76,21.67,21.74,1754295.0,21.76,21.76,21.67,21.74,1754295.0
2018-03-15 11:40:00,21.74,21.75,21.7,21.71,1238010.0,21.74,21.75,21.7,21.71,1238010.0
2018-03-15 11:50:00,21.71,21.78,21.68,21.76,2234955.0,21.71,21.78,21.68,21.76,2234955.0
2018-03-15 12:00:00,21.75,21.78,21.71,21.76,1595580.0,21.75,21.78,21.71,21.76,1595580.0
2018-03-15 12:10:00,21.75,21.82,21.72,21.78,1257990.0,21.75,21.82,21.72,21.78,1257990.0
2018-03-15 12:20:00,21.78,21.82,21.76,21.79,1082415.0,21.78,21.82,21.76,21.79,1082415.0
2018-03-15 12:30:00,21.79,21.82,21.75,21.75,1283130.0,21.79,21.82,21.75,21.75,1283130.0
2018-03-15 12:40:00,21.75,21.76,21.59,21.6,2363445.0,21.75,21.76,21.59,21.6,2363445.0
2018-03-15 12:50:00,21.6,21.68,21.59,21.6,967380.0,21.6,21.68,21.59,21.6,967380.0
2018-03-15 13:00:00,21.61,21.66,21.59,21.64,502575.0,21.61,21.66,21.59,21.64,502575.0
2018-03-15 13:10:00,21.64,21.64,21.5,21.52,1944045.0,21.64,21.64,21.5,21.52,1944045.0
2018-03-15 13:20:00,21.53,21.56,21.52,21.55,755910.0,21.53,21.56,21.52,21.55,755910.0
2018-03-15 13:30:00,21.55,21.59,21.52,21.55,718395.0,21.55,21.59,21.52,21.55,718395.0
2018-03-15 13:40:00,21.54,21.59,21.52,21.53,724815.0,21.54,21.59,21.52,21.53,724815.0
2018-03-15 13:50:00,21.53,21.53,21.42,21.43,2139630.0,21.53,21.53,21.42,21.43,2139630.0
2018-03-15 14:00:00,21.43,21.59,21.41,21.59,2040720.0,21.43,21.59,21.41,21.59,2040720.0
2018-03-15 14:10:00,21.59,21.68,21.58,21.65,2604975.0,21.59,21.68,21.58,21.65,2604975.0
2018-03-15 14:20:00,21.66,21.66,21.54,21.55,1147020.0,21.66,21.66,21.54,21.55,1147020.0
2018-03-15 14:30:00,21.55,21.58,21.51,21.52,1012155.0,21.55,21.58,21.51,21.52,1012155.0
2018-03-15 14:40:00,21.53,21.56,21.48,21.52,654540.0,21.53,21.56,21.48,21.52,654540.0
2018-03-15 14:50:00,21.53,21.64,21.53,21.62,1044690.0,21.53,21.64,21.53,21.62,1044690.0
2018-03-15 15:00:00,21.61,21.7,21.58,21.69,1638570.0,21.61,21.7,21.58,21.69,1638570.0
2018-03-15 15:10:00,21.69,21.8,21.67,21.74,2406660.0,21.69,21.8,21.67,21.74,2406660.0
2018-03-15 15:20:00,21.74,21.77,21.68,21.77,1016295.0,21.74,21.77,21.68,21.77,1016295.0
2018-03-15 15:30:00,21.76,21.81,21.72,21.72,1396830.0,21.76,21.81,21.72,21.72,1396830.0
2018-03-15 15:40:00,21.72,21.75,21.71,21.75,1170165.0,21.72,21.75,21.71,21.75,1170165.0
2018-03-15 15:50:00,21.75,21.75,21.69,21.71,2889390.0,21.75,21.75,21.69,21.71,2889390.0
2018-03-16 09:30:00,21.73,21.83,21.6,21.65,5031060.0,21.73,21.83,21.6,21.65,5031060.0
2018-03-16 09:40:00,21.65,21.78,21.65,21.67,2131470.0,21.65,21.78,21.65,21.67,2131470.0
2018-03-16 09:50:00,21.67,21.7,21.55,21.57,2141055.0,21.67,21.7,21.55,21.57,2141055.0
2018-03-16 10:00:00,21.57,21.61,21.47,21.47,3180405.0,21.57,21.61,21.47,21.47,3180405.0
2018-03-16 10:10:00,21.47,21.51,21.39,21.49,3272640.0,21.47,21.51,21.39,21.49,3272640.0
2018-03-16 10:20:00,21.49,21.5,21.41,21.45,1833165.0,21.49,21.5,21.41,21.45,1833165.0
2018-03-16 10:30:00,21.45,21.54,21.43,21.43,2294835.0,21.45,21.54,21.43,21.43,2294835.0
2018-03-16 10:40:00,21.43,21.43,21.3,21.36,4919760.0,21.43,21.43,21.3,21.36,4919760.0
2018-03-16 10:50:00,21.36,21.41,21.28,21.34,3356355.0,21.36,21.41,21.28,21.34,3356355.0
2018-03-16 11:00:00,21.35,21.44,21.33,21.41,2192160.0,21.35,21.44,21.33,21.41,2192160.0
2018-03-16 11:10:00,21.41,21.43,21.35,21.36,1182570.0,21.41,21.43,21.35,21.36,1182570.0
2018-03-16 11:20:00,21.35,21.37,21.33,21.35,1748685.0,21.35,21.37,21.33,21.35,1748685.0
2018-03-16 11:30:00,21.36,21.37,21.27,21.34,2195685.0,21.36,21.37,21.27,21.34,2195685.0
2018-03-16 11:40:00,21.34,21.4,21.32,21.37,1415925.0,21.34,21.4,21.32,21.37,1415925.0
2018-03-16 11:50:00,21.37,21.44,21.35,21.38,1029225.0,21.37,21.44,21.35,21.38,1029225.0
2018-03-16 12:00:00,21.38,21.5,21.36,21.49,1938540.0,21.38,21.5,21.36,21.49,1938540.0
2018-03-16 12:10:00,21.49,21.54,21.47,21.47,1520805.0,21.49,21.54,21.47,21.47,1520805.0
2018-03-16 12:20:00,21.47,21.53,21.47,21.52,667395.0,21.47,21.53,21.47,21.52,667395.0
2018-03-16 12:30:00,21.52,21.54,21.48,21.52,805950.0,21.52,21.54,21.48,21.52,805950.0
2018-03-16 12:40:00,21.51,21.52,21.44,21.49,817380.0,21.51,21.52,21.44,21.49,817380.0
2018-03-16 12:50:00,21.49,21.49,21.44,21.48,596025.0,21.49,21.49,21.44,21.48,596025.0
2018-03-16 13:00:00,21.47,21.54,21.46,21.48,757035.0,21.47,21.54,21.46,21.48,757035.0
2018-03-16 13:10:00,21.48,21.5,21.42,21.43,815550.0,21.48,21.5,21.42,21.43,815550.0
2018-03-16 13:20:00,21.43,21.49,21.42,21.48,755010.0,21.43,21.49,21.42,21.48,755010.0
2018-03-16 13:30:00,21.49,21.5,21.47,21.48,497205.0,21.49,21.5,21.47,21.48,497205.0
2018-03-16 13:40:00,21.48,21.5,21.46,21.47,923880.0,21.48,21.5,21.46,21.47,923880.0
2018-03-16 13:50:00,21.46,21.49,21.44,21.48,677640.0,21.46,21.49,21.44,21.48,677640.0
2018-03-16 14:00:00,21.48,21.49,21.44,21.44,450390.0,21.48,21.49,21.44,21.44,450390.0
2018-03-16 14:10:00,21.44,21.48,21.43,21.48,609495.0,21.44,21.48,21.43,21.48,609495.0
2018-03-16 14:20:00,21.48,21.54,21.48,21.5,1228815.0,21.48,21.54,21.48,21.5,1228815.0
2018-03-16 14:30:00,21.5,21.51,21.45,21.49,1143210.0,21.5,21.51,21.45,21.49,1143210.0
2018-03-16 14:40:00,21.49,21.57,21.47,21.54,1461075.0,21.49,21.57,21.47,21.54,1461075.0
2018-03-16 14:50:00,21.54,21.62,21.54,21.61,1732995.0,21.54,21.62,21.54,21.61,1732995.0
2018-03-16 15:00:00,21.61,21.68,21.55,21.55,2963400.0,21.61,21.68,21.55,21.55,2963400.0
2018-03-16 15:10:00,21.56,21.6,21.5,21.54,1804800.0,21.56,21.6,21.5,21.54,1804800.0
2018-03-16 15:20:00,21.53,21.54,21.44,21.47,1998810.0,21.53,21.54,21.44,21.47,1998810.0
2018-03-16 15:30:00,21.47,21.47,21.35,21.37,2505375.0,21.47,21.47,21.35,21.37,2505375.0
2018-03-16 15:40:00,21.36,21.49,21.36,21.43,2429325.0,21.36,21.49,21.36,21.43,2429325.0
2018-03-16 15:50:00,21.43,21.45,21.41,21.42,4852395.0,21.43,21.45,21.41,21.42,4852395.0
2018-03-19 09:30:00,21.1,21.18,20.94,20.99,7208055.0,21.1,21.18,20.94,20.99,7208055.0
2018-03-19 09:40:00,20.99,21.09,20.94,20.98,4926225.0,20.99,21.09,20.94,20.98,4926225.0
2018-03-19 09:50:00,20.99,21.14,20.98,21.09,3855195.0,20.99,21.14,20.98,21.09,3855195.0
2018-03-19 10:00:00,21.1,21.16,21.08,21.08,2461800.0,21.1,21.16,21.08,21.08,2461800.0
2018-03-19 10:10:00,21.08,21.15,21.07,21.14,2527440.0,21.08,21.15,21.07,21.14,2527440.0
2018-03-19 10:20:00,21.15,21.38,21.11,21.33,2910870.0,21.15,21.38,21.11,21.33,2910870.0
2018-03-19 10:30:00,21.32,21.33,21.17,21.19,2033385.0,21.32,21.33,21.17,21.19,2033385.0
2018-03-19 10:40:00,21.2,21.2,21.09,21.12,1684305.0,21.2,21.2,21.09,21.12,1684305.0
2018-03-19 10:50:00,21.11,21.18,21.06,21.1,2102535.0,21.11,21.18,21.06,21.1,2102535.0
2018-03-19 11:00:00,21.11,21.15,21.06,21.1,1405485.0,21.11,21.15,21.06,21.1,1405485.0
2018-03-19 11:10:00,21.11,21.11,20.98,21.05,2045130.0,21.11,21.11,20.98,21.05,2045130.0
2018-03-19 11:20:00,21.04,21.08,20.99,20.99,2122770.0,21.04,21.08,20.99,20.99,2122770.0
2018-03-19 11:30:00,20.99,21.05,20.97,21.03,2420460.0,20.99,21.05,20.97,21.03,2420460.0
2018-03-19 11:40:00,21.03,21.07,21.02,21.05,1358250.0,21.03,21.07,21.02,21.05,1358250.0
2018-03-19 11:50:00,21.05,21.07,21.0,21.03,1023675.0,21.05,21.07,21.0,21.03,1023675.0
2018-03-19 12:00:00,21.03,21.04,20.93,20.93,1729140.0,21.03,21.04,20.93,20.93,1729140.0
2018-03-19 12:10:00,20.93,20.94,20.83,20.84,3158820.0,20.93,20.94,20.83,20.84,3158820.0
2018-03-19 12:20:00,20.84,20.9,20.81,20.88,2193375.0,20.84,20.9,20.81,20.88,2193375.0
2018-03-19 12:30:00,20.89,20.89,20.78,20.83,2658090.0,20.89,20.89,20.78,20.83,2658090.0
2018-03-19 12:40:00,20.82,20.82,20.67,20.68,2575230.0,20.82,20.82,20.67,20.68,2575230.0
2018-03-19 12:50:00,20.69,20.82,20.67,20.8,2292885.0,20.69,20.82,20.67,20.8,2292885.0
2018-03-19 13:00:00,20.8,20.82,20.67,20.67,2214840.0,20.8,20.82,20.67,20.67,2214840.0
2018-03-19 13:10:00,20.67,20.83,20.67,20.78,1854630.0,20.67,20.83,20.67,20.78,1854630.0
2018-03-19 13:20:00,20.78,20.8,20.68,20.72,1413405.0,20.78,20.8,20.68,20.72,1413405.0
2018-03-19 13:30:00,20.71,20.79,20.7,20.78,1109145.0,20.71,20.79,20.7,20.78,1109145.0
2018-03-19 13:40:00,20.78,20.86,20.78,20.83,1788390.0,20.78,20.86,20.78,20.83,1788390.0
2018-03-19 13:50:00,20.81,20.81,20.69,20.71,1378095.0,20.81,20.81,20.69,20.71,1378095.0
2018-03-19 14:00:00,20.71,20.74,20.67,20.69,1972680.0,20.71,20.74,20.67,20.69,1972680.0
2018-03-19 14:10:00,20.7,20.75,20.68,20.72,1082655.0,20.7,20.75,20.68,20.72,1082655.0
2018-03-19 14:20:00,20.71,20.72,20.67,20.71,1644405.0,20.71,20.72,20.67,20.71,1644405.0
2018-03-19 14:30:00,20.7,20.71,20.67,20.67,1826745.0,20.7,20.71,20.67,20.67,1826745.0
2018-03-19 14:40:00,20.67,20.79,20.64,20.76,2360445.0,20.67,20.79,20.64,20.76,2360445.0
2018-03-19 14:50:00,20.74,20.82,20.72,20.74,913500.0,20.74,20.82,20.72,20.74,913500.0
2018-03-19 15:00:00,20.74,20.78,20.69,20.74,911835.0,20.74,20.78,20.69,20.74,911835.0
2018-03-19 15:10:00,20.73,20.79,20.69,20.79,1026210.0,20.73,20.79,20.69,20.79,1026210.0
2018-03-19 15:20:00,20.79,20.8,20.73,20.76,1260180.0,20.79,20.8,20.73,20.76,1260180.0
2018-03-19 15:30:00,20.75,20.81,20.74,20.79,2771460.0,20.75,20.81,20.74,20.79,2771460.0
2018-03-19 15:40:00,20.79,20.87,20.78,20.86,3055815.0,20.79,20.87,20.78,20.86,3055815.0
2018-03-19 15:50:00,20.86,20.93,20.83,20.9,3847125.0,20.86,20.93,20.83,20.9,3847125.0
2018-03-20 09:30:00,20.99,21.08,20.86,20.9,3412995.0,20.99,21.08,20.86,20.9,3412995.0
2018-03-20 09:40:00,20.9,21.07,20.9,20.97,2098290.0,20.9,21.07,20.9,20.97,2098290.0
2018-03-20 09:50:00,20.98,20.98,20.74,20.76,3749730.0,20.98,20.98,20.74,20.76,3749730.0
2018-03-20 10:00:00,20.75,20.8,20.7,20.78,2664585.0,20.75,20.8,20.7,20.78,2664585.0
2018-03-20 10:10:00,20.76,20.77,20.67,20.74,1916565.0,20.76,20.77,20.67,20.74,1916565.0
2018-03-20 10:20:00,20.73,20.85,20.72,20.82,1401375.0,20.73,20.85,20.72,20.82,1401375.0
2018-03-20 10:30:00,20.83,20.86,20.77,20.78,1270665.0,20.83,20.86,20.77,20.78,1270665.0
2018-03-20 10:40:00,20.77,20.79,20.71,20.71,909660.0,20.77,20.79,20.71,20.71,909660.0
2018-03-20 10:50:00,20.71,20.81,20.7,20.8,1362750.0,20.71,20.81,20.7,20.8,1362750.0
2018-03-20 11:00:00,20.81,20.82,20.71,20.72,1477365.0,20.81,20.82,20.71,20.72,1477365.0
2018-03-20 11:10:00,20.73,20.78,20.68,20.71,1020075.0,20.73,20.78,20.68,20.71,1020075.0
2018-03-20 11:20:00,20.7,20.85,20.68,20.83,1901055.0,20.7,20.85,20.68,20.83,1901055.0
2018-03-20 11:30:00,20.83,20.86,20.7,20.76,2059035.0,20.83,20.86,20.7,20.76,2059035.0
2018-03-20 11:40:00,20.75,20.75,20.58,20.59,2270700.0,20.75,20.75,20.58,20.59,2270700.0
2018-03-20 11:50:00,20.6,20.7,20.58,20.68,1130310.0,20.6,20.7,20.58,20.68,1130310.0
2018-03-20 12:00:00,20.68,20.78,20.66,20.73,1514565.0,20.68,20.78,20.66,20.73,1514565.0
2018-03-20 12:10:00,20.73,20.81,20.72,20.78,1501785.0,20.73,20.81,20.72,20.78,1501785.0
2018-03-20 12:20:00,20.78,20.99,20.78,20.91,2646930.0,20.78,20.99,20.78,20.91,2646930.0
2018-03-20 12:30:00,20.9,20.96,20.89,20.89,1317510.0,20.9,20.96,20.89,20.89,1317510.0
2018-03-20 12:40:00,20.89,20.95,20.89,20.92,791550.0,20.89,20.95,20.89,20.92,791550.0
2018-03-20 12:50:00,20.92,20.94,20.86,20.92,1035885.0,20.92,20.94,20.86,20.92,1035885.0
2018-03-20 13:00:00,20.92,20.93,20.84,20.85,861375.0,20.92,20.93,20.84,20.85,861375.0
2018-03-20 13:10:00,20.86,20.89,20.81,20.81,559950.0,20.86,20.89,20.81,20.81,559950.0
2018-03-20 13:20:00,20.81,20.84,20.79,20.81,442350.0,20.81,20.84,20.79,20.81,442350.0
2018-03-20 13:30:00,20.8,20.81,20.75,20.78,735255.0,20.8,20.81,20.75,20.78,735255.0
2018-03-20 13:40:00,20.79,20.79,20.73,20.76,615465.0,20.79,20.79,20.73,20.76,615465.0
2018-03-20 13:50:00,20.76,20.76,20.7,20.71,723960.0,20.76,20.76,20.7,20.71,723960.0
2018-03-20 14:00:00,20.71,20.79,20.68,20.78,1245660.0,20.71,20.79,20.68,20.78,1245660.0
2018-03-20 14:10:00,20.79,20.81,20.75,20.77,452880.0,20.79,20.81,20.75,20.77,452880.0
2018-03-20 14:20:00,20.76,20.81,20.73,20.75,533955.0,20.76,20.81,20.73,20.75,533955.0
2018-03-20 14:30:00,20.74,20.76,20.67,20.68,922155.0,20.74,20.76,20.67,20.68,922155.0
2018-03-20 14:40:00,20.7,20.74,20.68,20.73,463200.0,20.7,20.74,20.68,20.73,463200.0
2018-03-20 14:50:00,20.73,20.75,20.68,20.71,483420.0,20.73,20.75,20.68,20.71,483420.0
2018-03-20 15:00:00,20.71,20.8,20.71,20.79,714945.0,20.71,20.8,20.71,20.79,714945.0
2018-03-20 15:10:00,20.79,20.79,20.76,20.77,341970.0,20.79,20.79,20.76,20.77,341970.0
2018-03-20 15:20:00,20.77,20.78,20.72,20.74,674265.0,20.77,20.78,20.72,20.74,674265.0
2018-03-20 15:30:00,20.75,20.76,20.68,20.69,1160505.0,20.75,20.76,20.68,20.69,1160505.0
2018-03-20 15:40:00,20.7,20.71,20.66,20.68,1347345.0,20.7,20.71,20.66,20.68,1347345.0
2018-03-20 15:50:00,20.68,20.72,20.65,20.7,2932455.0,20.68,20.72,20.65,20.7,2932455.0
2018-03-21 09:30:00,20.68,20.76,20.68,20.71,3439335.0,20.68,20.76,20.68,20.71,3439335.0
2018-03-21 09:40:00,20.72,21.11,20.7,21.07,4801725.0,20.72,21.11,20.7,21.07,4801725.0
2018-03-21 09:50:00,21.09,21.18,21.07,21.16,3311175.0,21.09,21.18,21.07,21.16,3311175.0
2018-03-21 10:00:00,21.17,21.31,21.16,21.23,5334825.0,21.17,21.31,21.16,21.23,5334825.0
2018-03-21 10:10:00,21.22,21.36,21.21,21.3,3971985.0,21.22,21.36,21.21,21.3,3971985.0
2018-03-21 10:20:00,21.31,21.33,21.18,21.21,2655750.0,21.31,21.33,21.18,21.21,2655750.0
2018-03-21 10:30:00,21.2,21.22,21.13,21.17,2279790.0,21.2,21.22,21.13,21.17,2279790.0
2018-03-21 10:40:00,21.17,21.19,21.1,21.12,1817445.0,21.17,21.19,21.1,21.12,1817445.0
2018-03-21 10:50:00,21.12,21.15,21.05,21.09,1885920.0,21.12,21.15,21.05,21.09,1885920.0
2018-03-21 11:00:00,21.09,21.18,21.07,21.17,1585080.0,21.09,21.18,21.07,21.17,1585080.0
2018-03-21 11:10:00,21.18,21.24,21.15,21.23,1843185.0,21.18,21.24,21.15,21.23,1843185.0
2018-03-21 11:20:00,21.23,21.26,21.21,21.23,839400.0,21.23,21.26,21.21,21.23,839400.0
2018-03-21 11:30:00,21.23,21.27,21.18,21.21,1339140.0,21.23,21.27,21.18,21.21,1339140.0
2018-03-21 11:40:00,21.21,21.23,21.15,21.22,612255.0,21.21,21.23,21.15,21.22,612255.0
2018-03-21 11:50:00,21.23,21.26,21.19,21.21,950100.0,21.23,21.26,21.19,21.21,950100.0
2018-03-21 12:00:00,21.21,21.24,21.18,21.22,1040490.0,21.21,21.24,21.18,21.22,1040490.0
2018-03-21 12:10:00,21.22,21.41,21.19,21.41,2494965.0,21.22,21.41,21.19,21.41,2494965.0
2018-03-21 12:20:00,21.41,21.49,21.37,21.48,4288500.0,21.41,21.49,21.37,21.48,4288500.0
2018-03-21 12:30:00,21.48,21.49,21.39,21.41,2278185.0,21.48,21.49,21.39,21.41,2278185.0
2018-03-21 12:40:00,21.42,21.46,21.39,21.45,870765.0,21.42,21.46,21.39,21.45,870765.0
2018-03-21 12:50:00,21.45,21.5,21.44,21.47,960660.0,21.45,21.5,21.44,21.47,960660.0
2018-03-21 13:00:00,21.47,21.48,21.37,21.38,945855.0,21.47,21.48,21.37,21.38,945855.0
2018-03-21 13:10:00,21.38,21.38,21.29,21.33,1480350.0,21.38,21.38,21.29,21.33,1480350.0
2018-03-21 13:20:00,21.32,21.34,21.28,21.29,660435.0,21.32,21.34,21.28,21.29,660435.0
2018-03-21 13:30:00,21.29,21.32,21.26,21.28,790290.0,21.29,21.32,21.26,21.28,790290.0
2018-03-21 13:40:00,21.28,21.36,21.27,21.34,1789815.0,21.28,21.36,21.27,21.34,1789815.0
2018-03-21 13:50:00,21.34,21.4,21.33,21.39,904155.0,21.34,21.4,21.33,21.39,904155.0
2018-03-21 14:00:00,21.38,21.44,21.27,21.36,1514760.0,21.38,21.44,21.27,21.36,1514760.0
2018-03-21 14:10:00,21.34,21.43,21.32,21.35,840735.0,21.34,21.43,21.32,21.35,840735.0
2018-03-21 14:20:00,21.36,21.37,21.19,21.24,1770435.0,21.36,21.37,21.19,21.24,1770435.0
2018-03-21 14:30:00,21.25,21.29,21.17,21.17,1206105.0,21.25,21.29,21.17,21.17,1206105.0
2018-03-21 14:40:00,21.17,21.21,21.11,21.11,1474410.0,21.17,21.21,21.11,21.11,1474410.0
2018-03-21 14:50:00,21.12,21.12,21.03,21.11,1507725.0,21.12,21.12,21.03,21.11,1507725.0
2018-03-21 15:00:00,21.11,21.19,21.1,21.17,1188465.0,21.11,21.19,21.1,21.17,1188465.0
2018-03-21 15:10:00,21.18,21.22,21.14,21.19,859155.0,21.18,21.22,21.14,21.19,859155.0
2018-03-21 15:20:00,21.19,21.24,21.12,21.14,802845.0,21.19,21.24,21.12,21.14,802845.0
2018-03-21 15:30:00,21.13,21.21,21.1,21.16,906525.0,21.13,21.21,21.1,21.16,906525.0
2018-03-21 15:40:00,21.15,21.2,21.11,21.18,876750.0,21.15,21.2,21.11,21.18,876750.0
2018-03-21 15:50:00,21.17,21.18,21.09,21.1,2441280.0,21.17,21.18,21.09,21.1,2441280.0
2018-03-22 09:30:00,20.93,21.09,20.85,21.06,3573960.0,20.93,21.09,20.85,21.06,3573960.0
2018-03-22 09:40:00,21.06,21.17,20.97,21.15,2392095.0,21.06,21.17,20.97,21.15,2392095.0
2018-03-22 09:50:00,21.17,21.25,21.03,21.09,4164825.0,21.17,21.25,21.03,21.09,4164825.0
2018-03-22 10:00:00,21.1,21.1,20.99,21.04,1443720.0,21.1,21.1,20.99,21.04,1443720.0
2018-03-22 10:10:00,21.03,21.08,20.99,21.06,1088145.0,21.03,21.08,20.99,21.06,1088145.0
2018-03-22 10:20:00,21.06,21.06,20.89,20.89,1515180.0,21.06,21.06,20.89,20.89,1515180.0
2018-03-22 10:30:00,20.89,20.91,20.82,20.89,1933620.0,20.89,20.91,20.82,20.89,1933620.0
2018-03-22 10:40:00,20.89,20.9,20.69,20.7,2749020.0,20.89,20.9,20.69,20.7,2749020.0
2018-03-22 10:50:00,20.69,20.73,20.55,20.58,4111125.0,20.69,20.73,20.55,20.58,4111125.0
2018-03-22 11:00:00,20.58,20.73,20.56,20.69,2278365.0,20.58,20.73,20.56,20.69,2278365.0
2018-03-22 11:10:00,20.69,20.78,20.69,20.75,1870965.0,20.69,20.78,20.69,20.75,1870965.0
2018-03-22 11:20:00,20.74,20.77,20.6,20.63,2027295.0,20.74,20.77,20.6,20.63,2027295.0
2018-03-22 11:30:00,20.63,20.64,20.57,20.62,1116000.0,20.63,20.64,20.57,20.62,1116000.0
2018-03-22 11:40:00,20.63,20.64,20.55,20.63,1613025.0,20.63,20.64,20.55,20.63,1613025.0
2018-03-22 11:50:00,20.62,20.71,20.61,20.65,971130.0,20.62,20.71,20.61,20.65,971130.0
2018-03-22 12:00:00,20.66,20.75,20.63,20.73,935070.0,20.66,20.75,20.63,20.73,935070.0
2018-03-22 12:10:00,20.73,20.88,20.69,20.83,1923360.0,20.73,20.88,20.69,20.83,1923360.0
2018-03-22 12:20:00,20.81,20.88,20.8,20.87,1099305.0,20.81,20.88,20.8,20.87,1099305.0
2018-03-22 12:30:00,20.87,20.91,20.81,20.83,769095.0,20.87,20.91,20.81,20.83,769095.0
2018-03-22 12:40:00,20.81,20.84,20.75,20.82,623475.0,20.81,20.84,20.75,20.82,623475.0
2018-03-22 12:50:00,20.84,20.87,20.8,20.81,453660.0,20.84,20.87,20.8,20.81,453660.0
2018-03-22 13:00:00,20.81,20.81,20.73,20.79,643350.0,20.81,20.81,20.73,20.79,643350.0
2018-03-22 13:10:00,20.79,20.85,20.77,20.82,343470.0,20.79,20.85,20.77,20.82,343470.0
2018-03-22 13:20:00,20.8,20.9,20.79,20.88,871200.0,20.8,20.9,20.79,20.88,871200.0
2018-03-22 13:30:00,20.9,20.93,20.86,20.91,742455.0,20.9,20.93,20.86,20.91,742455.0
2018-03-22 13:40:00,20.92,20.92,20.86,20.86,274890.0,20.92,20.92,20.86,20.86,274890.0
2018-03-22 13:50:00,20.85,20.86,20.79,20.84,424995.0,20.85,20.86,20.79,20.84,424995.0
2018-03-22 14:00:00,20.84,20.86,20.8,20.8,296490.0,20.84,20.86,20.8,20.8,296490.0
2018-03-22 14:10:00,20.8,20.84,20.78,20.83,357525.0,20.8,20.84,20.78,20.83,357525.0
2018-03-22 14:20:00,20.81,20.82,20.7,20.72,681555.0,20.81,20.82,20.7,20.72,681555.0
2018-03-22 14:30:00,20.72,20.8,20.72,20.79,482085.0,20.72,20.8,20.72,20.79,482085.0
2018-03-22 14:40:00,20.79,20.81,20.75,20.79,301665.0,20.79,20.81,20.75,20.79,301665.0
2018-03-22 14:50:00,20.78,20.79,20.68,20.7,559320.0,20.78,20.79,20.68,20.7,559320.0
2018-03-22 15:00:00,20.7,20.78,20.68,20.7,679695.0,20.7,20.78,20.68,20.7,679695.0
2018-03-22 15:10:00,20.69,20.73,20.66,20.69,929385.0,20.69,20.73,20.66,20.69,929385.0
2018-03-22 15:20:00,20.69,20.78,20.69,20.71,797505.0,20.69,20.78,20.69,20.71,797505.0
2018-03-22 15:30:00,20.71,20.74,20.66,20.67,805110.0,20.71,20.74,20.66,20.67,805110.0
2018-03-22 15:40:00,20.67,20.7,20.62,20.63,1397055.0,20.67,20.7,20.62,20.63,1397055.0
2018-03-22 15:50:00,20.62,20.67,20.6,20.61,2814330.0,20.62,20.67,20.6,20.61,2814330.0
2018-03-23 09:30:00,20.75,20.77,20.29,20.3,5312325.0,20.75,20.77,20.29,20.3,5312325.0
2018-03-23 09:40:00,20.3,20.38,20.17,20.24,4948965.0,20.3,20.38,20.17,20.24,4948965.0
2018-03-23 09:50:00,20.23,20.41,20.23,20.31,4196775.0,20.23,20.41,20.23,20.31,4196775.0
2018-03-23 10:00:00,20.3,20.39,20.2,20.22,2765985.0,20.3,20.39,20.2,20.22,2765985.0
2018-03-23 10:10:00,20.21,20.33,20.19,20.26,2252190.0,20.21,20.33,20.19,20.26,2252190.0
2018-03-23 10:20:00,20.26,20.39,20.23,20.38,1534200.0,20.26,20.39,20.23,20.38,1534200.0
2018-03-23 10:30:00,20.39,20.44,20.34,20.35,1720755.0,20.39,20.44,20.34,20.35,1720755.0
2018-03-23 10:40:00,20.34,20.42,20.31,20.34,1389735.0,20.34,20.42,20.31,20.34,1389735.0
2018-03-23 10:50:00,20.35,20.43,20.28,20.4,1280265.0,20.35,20.43,20.28,20.4,1280265.0
2018-03-23 11:00:00,20.4,20.44,20.3,20.3,1787220.0,20.4,20.44,20.3,20.3,1787220.0
2018-03-23 11:10:00,20.3,20.33,20.22,20.29,1979265.0,20.3,20.33,20.22,20.29,1979265.0
2018-03-23 11:20:00,20.28,20.31,20.2,20.21,1753875.0,20.28,20.31,20.2,20.21,1753875.0
2018-03-23 11:30:00,20.2,20.3,20.2,20.25,1641945.0,20.2,20.3,20.2,20.25,1641945.0
2018-03-23 11:40:00,20.24,20.25,20.13,20.14,2972985.0,20.24,20.25,20.13,20.14,2972985.0
2018-03-23 11:50:00,20.15,20.15,20.03,20.11,2815770.0,20.15,20.15,20.03,20.11,2815770.0
2018-03-23 12:00:00,20.11,20.22,20.07,20.15,1937385.0,20.11,20.22,20.07,20.15,1937385.0
2018-03-23 12:10:00,20.15,20.19,20.1,20.14,1223085.0,20.15,20.19,20.1,20.14,1223085.0
2018-03-23 12:20:00,20.14,20.31,20.13,20.29,2026020.0,20.14,20.31,20.13,20.29,2026020.0
2018-03-23 12:30:00,20.29,20.29,20.15,20.2,1228725.0,20.29,20.29,20.15,20.2,1228725.0
2018-03-23 12:40:00,20.21,20.23,20.16,20.18,739380.0,20.21,20.23,20.16,20.18,739380.0
2018-03-23 12:50:00,20.19,20.23,20.1,20.12,1414020.0,20.19,20.23,20.1,20.12,1414020.0
2018-03-23 13:00:00,20.12,20.26,20.08,20.25,1039380.0,20.12,20.26,20.08,20.25,1039380.0
2018-03-23 13:10:00,20.25,20.29,20.23,20.23,986925.0,20.25,20.29,20.23,20.23,986925.0
2018-03-23 13:20:00,20.24,20.35,20.24,20.32,1119045.0,20.24,20.35,20.24,20.32,1119045.0
2018-03-23 13:30:00,20.32,20.35,20.25,20.26,1314105.0,20.32,20.35,20.25,20.26,1314105.0
2018-03-23 13:40:00,20.27,20.41,20.25,20.4,1926615.0,20.27,20.41,20.25,20.4,1926615.0
2018-03-23 13:50:00,20.4,20.48,20.4,20.43,1895190.0,20.4,20.48,20.4,20.43,1895190.0
2018-03-23 14:00:00,20.43,20.48,20.42,20.43,1697655.0,20.43,20.48,20.42,20.43,1697655.0
2018-03-23 14:10:00,20.42,20.43,20.35,20.37,1218495.0,20.42,20.43,20.35,20.37,1218495.0
2018-03-23 14:20:00,20.36,20.39,20.29,20.3,1144080.0,20.36,20.39,20.29,20.3,1144080.0
2018-03-23 14:30:00,20.3,20.37,20.25,20.34,777480.0,20.3,20.37,20.25,20.34,777480.0
2018-03-23 14:40:00,20.34,20.37,20.25,20.26,762915.0,20.34,20.37,20.25,20.26,762915.0
2018-03-23 14:50:00,20.25,20.3,20.2,20.21,1452300.0,20.25,20.3,20.2,20.21,1452300.0
2018-03-23 15:00:00,20.21,20.24,20.17,20.17,1287240.0,20.21,20.24,20.17,20.17,1287240.0
2018-03-23 15:10:00,20.18,20.31,20.15,20.27,1437795.0,20.18,20.31,20.15,20.27,1437795.0
2018-03-23 15:20:00,20.28,20.28,20.14,20.21,1499910.0,20.28,20.28,20.14,20.21,1499910.0
2018-03-23 15:30:00,20.2,20.21,20.12,20.17,1578270.0,20.2,20.21,20.12,20.17,1578270.0
2018-03-23 15:40:00,20.16,20.26,20.13,20.15,2525070.0,20.16,20.26,20.13,20.15,2525070.0
2018-03-23 15:50:00,20.15,20.15,20.09,20.1,4049835.0,20.15,20.15,20.09,20.1,4049835.0
2018-03-26 09:30:00,20.49,20.51,20.29,20.33,5388345.0,20.49,20.51,20.29,20.33,5388345.0
2018-03-26 09:40:00,20.32,20.49,20.31,20.47,3829935.0,20.32,20.49,20.31,20.47,3829935.0
2018-03-26 09:50:00,20.46,20.47,20.23,20.24,3003780.0,20.46,20.47,20.23,20.24,3003780.0
2018-03-26 10:00:00,20.25,20.33,20.24,20.29,2126160.0,20.25,20.33,20.24,20.29,2126160.0
2018-03-26 10:10:00,20.29,20.31,20.22,20.26,1972035.0,20.29,20.31,20.22,20.26,1972035.0
2018-03-26 10:20:00,20.27,20.29,20.17,20.18,2332830.0,20.27,20.29,20.17,20.18,2332830.0
2018-03-26 10:30:00,20.18,20.21,20.1,20.19,2852220.0,20.18,20.21,20.1,20.19,2852220.0
2018-03-26 10:40:00,20.2,20.2,20.08,20.13,1624725.0,20.2,20.2,20.08,20.13,1624725.0
2018-03-26 10:50:00,20.13,20.13,20.0,20.02,3409425.0,20.13,20.13,20.0,20.02,3409425.0
2018-03-26 11:00:00,20.02,20.02,19.54,19.54,8156265.0,20.02,20.02,19.54,19.54,8156265.0
2018-03-26 11:10:00,19.54,19.76,19.42,19.44,6203100.0,19.54,19.76,19.42,19.44,6203100.0
2018-03-26 11:20:00,19.45,19.72,19.43,19.59,4284675.0,19.45,19.72,19.43,19.59,4284675.0
2018-03-26 11:30:00,19.58,19.7,19.57,19.62,3007530.0,19.58,19.7,19.57,19.62,3007530.0
2018-03-26 11:40:00,19.62,19.76,19.6,19.71,2508510.0,19.62,19.76,19.6,19.71,2508510.0
2018-03-26 11:50:00,19.7,19.84,19.69,19.79,2825415.0,19.7,19.84,19.69,19.79,2825415.0
2018-03-26 12:00:00,19.79,19.79,19.65,19.76,2083380.0,19.79,19.79,19.65,19.76,2083380.0
2018-03-26 12:10:00,19.76,19.84,19.71,19.73,1426140.0,19.76,19.84,19.71,19.73,1426140.0
2018-03-26 12:20:00,19.74,19.76,19.53,19.53,2400915.0,19.74,19.76,19.53,19.53,2400915.0
2018-03-26 12:30:00,19.53,19.67,19.53,19.63,2199885.0,19.53,19.67,19.53,19.63,2199885.0
2018-03-26 12:40:00,19.64,19.66,19.57,19.65,1015455.0,19.64,19.66,19.57,19.65,1015455.0
2018-03-26 12:50:00,19.66,19.68,19.59,19.63,1309695.0,19.66,19.68,19.59,19.63,1309695.0
2018-03-26 13:00:00,19.63,19.71,19.63,19.67,1873545.0,19.63,19.71,19.63,19.67,1873545.0
2018-03-26 13:10:00,19.67,19.83,19.65,19.83,1917375.0,19.67,19.83,19.65,19.83,1917375.0
2018-03-26 13:20:00,19.83,19.85,19.75,19.8,1510710.0,19.83,19.85,19.75,19.8,1510710.0
2018-03-26 13:30:00,19.82,19.83,19.78,19.79,925965.0,19.82,19.83,19.78,19.79,925965.0
2018-03-26 13:40:00,19.8,19.95,19.79,19.84,1315140.0,19.8,19.95,19.79,19.84,1315140.0
2018-03-26 13:50:00,19.83,19.91,19.8,19.84,916965.0,19.83,19.91,19.8,19.84,916965.0
2018-03-26 14:00:00,19.85,19.93,19.82,19.89,834930.0,19.85,19.93,19.82,19.89,834930.0
2018-03-26 14:10:00,19.89,20.02,19.89,20.02,1481715.0,19.89,20.02,19.89,20.02,1481715.0
2018-03-26 14:20:00,20.02,20.04,19.92,20.02,1895475.0,20.02,20.04,19.92,20.02,1895475.0
2018-03-26 14:30:00,20.02,20.03,19.96,19.97,676965.0,20.02,20.03,19.96,19.97,676965.0
2018-03-26 14:40:00,19.97,20.0,19.9,19.91,1021050.0,19.97,20.0,19.9,19.91,1021050.0
2018-03-26 14:50:00,19.92,20.0,19.89,19.9,1063965.0,19.92,20.0,19.89,19.9,1063965.0
2018-03-26 15:00:00,19.91,19.96,19.88,19.96,1413075.0,19.91,19.96,19.88,19.96,1413075.0
2018-03-26 15:10:00,19.96,20.13,19.93,20.12,1945950.0,19.96,20.13,19.93,20.12,1945950.0
2018-03-26 15:20:00,20.12,20.27,20.07,20.26,2497320.0,20.12,20.27,20.07,20.26,2497320.0
2018-03-26 15:30:00,20.26,20.3,20.18,20.23,2603355.0,20.26,20.3,20.18,20.23,2603355.0
2018-03-26 15:40:00,20.22,20.32,20.21,20.29,2492145.0,20.22,20.32,20.21,20.29,2492145.0
2018-03-26 15:50:00,20.3,20.33,20.24,20.28,4378470.0,20.3,20.33,20.24,20.28,4378470.0
2018-03-27 09:30:00,20.27,20.28,19.95,20.01,6240150.0,20.27,20.28,19.95,20.01,6240150.0
2018-03-27 09:40:00,20.01,20.1,19.85,19.86,3998610.0,20.01,20.1,19.85,19.86,3998610.0
2018-03-27 09:50:00,19.87,20.01,19.83,19.96,3405480.0,19.87,20.01,19.83,19.96,3405480.0
2018-03-27 10:00:00,19.97,19.97,19.8,19.82,3461685.0,19.97,19.97,19.8,19.82,3461685.0
2018-03-27 10:10:00,19.83,19.84,19.67,19.7,4807605.0,19.83,19.84,19.67,19.7,4807605.0
2018-03-27 10:20:00,19.7,19.79,19.68,19.73,3174060.0,19.7,19.79,19.68,19.73,3174060.0
2018-03-27 10:30:00,19.73,19.85,19.73,19.8,3467160.0,19.73,19.85,19.73,19.8,3467160.0
2018-03-27 10:40:00,19.79,19.87,19.77,19.77,2295090.0,19.79,19.87,19.77,19.77,2295090.0
2018-03-27 10:50:00,19.77,19.83,19.73,19.79,1940835.0,19.77,19.83,19.73,19.79,1940835.0
2018-03-27 11:00:00,19.8,19.84,19.75,19.83,1631100.0,19.8,19.84,19.75,19.83,1631100.0
2018-03-27 11:10:00,19.84,19.84,19.72,19.76,1729605.0,19.84,19.84,19.72,19.76,1729605.0
2018-03-27 11:20:00,19.76,19.76,19.68,19.72,1682235.0,19.76,19.76,19.68,19.72,1682235.0
2018-03-27 11:30:00,19.72,19.82,19.72,19.8,1361430.0,19.72,19.82,19.72,19.8,1361430.0
2018-03-27 11:40:00,19.81,19.81,19.72,19.77,1025130.0,19.81,19.81,19.72,19.77,1025130.0
2018-03-27 11:50:00,19.77,19.79,19.68,19.71,1366035.0,19.77,19.79,19.68,19.71,1366035.0
2018-03-27 12:00:00,19.7,19.71,19.47,19.56,6181575.0,19.7,19.71,19.47,19.56,6181575.0
2018-03-27 12:10:00,19.56,19.58,19.33,19.35,6733260.0,19.56,19.58,19.33,19.35,6733260.0
2018-03-27 12:20:00,19.36,19.49,19.26,19.27,7985400.0,19.36,19.49,19.26,19.27,7985400.0
2018-03-27 12:30:00,19.27,19.39,19.2,19.3,6444720.0,19.27,19.39,19.2,19.3,6444720.0
2018-03-27 12:40:00,19.31,19.46,19.21,19.41,6127170.0,19.31,19.46,19.21,19.41,6127170.0
2018-03-27 12:50:00,19.41,19.53,19.3,19.47,3185670.0,19.41,19.53,19.3,19.47,3185670.0
2018-03-27 13:00:00,19.47,19.5,19.43,19.48,1951650.0,19.47,19.5,19.43,19.48,1951650.0
2018-03-27 13:10:00,19.48,19.48,19.35,19.37,1623270.0,19.48,19.48,19.35,19.37,1623270.0
2018-03-27 13:20:00,19.37,19.38,19.2,19.21,2601540.0,19.37,19.38,19.2,19.21,2601540.0
2018-03-27 13:30:00,19.21,19.32,19.21,19.3,2444280.0,19.21,19.32,19.21,19.3,2444280.0
2018-03-27 13:40:00,19.3,19.39,19.17,19.18,3269880.0,19.3,19.39,19.17,19.18,3269880.0
2018-03-27 13:50:00,19.18,19.18,19.07,19.13,4888755.0,19.18,19.18,19.07,19.13,4888755.0
2018-03-27 14:00:00,19.13,19.13,19.01,19.03,4426515.0,19.13,19.13,19.01,19.03,4426515.0
2018-03-27 14:10:00,19.03,19.13,19.01,19.1,3837990.0,19.03,19.13,19.01,19.1,3837990.0
2018-03-27 14:20:00,19.09,19.18,19.0,19.01,3868305.0,19.09,19.18,19.0,19.01,3868305.0
2018-03-27 14:30:00,19.0,19.05,18.93,19.0,4214430.0,19.0,19.05,18.93,19.0,4214430.0
2018-03-27 14:40:00,19.01,19.05,18.81,18.81,4441155.0,19.01,19.05,18.81,18.81,4441155.0
2018-03-27 14:50:00,18.81,18.89,18.78,18.8,4488285.0,18.81,18.89,18.78,18.8,4488285.0
2018-03-27 15:00:00,18.8,18.8,18.64,18.69,6381795.0,18.8,18.8,18.64,18.69,6381795.0
2018-03-27 15:10:00,18.7,18.87,18.64,18.72,5310855.0,18.7,18.87,18.64,18.72,5310855.0
2018-03-27 15:20:00,18.72,18.79,18.55,18.57,3885480.0,18.72,18.79,18.55,18.57,3885480.0
2018-03-27 15:30:00,18.57,18.64,18.49,18.62,5857665.0,18.57,18.64,18.49,18.62,5857665.0
2018-03-27 15:40:00,18.62,18.66,18.48,18.51,5868675.0,18.62,18.66,18.48,18.51,5868675.0
2018-03-27 15:50:00,18.51,18.64,18.48,18.61,9647310.0,18.51,18.64,18.48,18.61,9647310.0
2018-03-28 09:30:00,17.64,17.91,17.39,17.64,24431145.0,17.64,17.91,17.39,17.64,24431145.0
2018-03-28 09:40:00,17.64,17.8,17.41,17.74,12636675.0,17.64,17.8,17.41,17.74,12636675.0
2018-03-28 09:50:00,17.74,17.88,17.64,17.86,7708185.0,17.74,17.88,17.64,17.86,7708185.0
2018-03-28 10:00:00,17.86,17.89,17.7,17.77,7971915.0,17.86,17.89,17.7,17.77,7971915.0
2018-03-28 10:10:00,17.77,17.79,17.54,17.56,6437700.0,17.77,17.79,17.54,17.56,6437700.0
2018-03-28 10:20:00,17.56,17.6,17.39,17.54,8326545.0,17.56,17.6,17.39,17.54,8326545.0
2018-03-28 10:30:00,17.54,17.57,17.23,17.3,8947605.0,17.54,17.57,17.23,17.3,8947605.0
2018-03-28 10:40:00,17.29,17.29,16.99,17.07,10042845.0,17.29,17.29,16.99,17.07,10042845.0
2018-03-28 10:50:00,17.07,17.3,17.05,17.17,9354240.0,17.07,17.3,17.05,17.17,9354240.0
2018-03-28 11:00:00,17.17,17.24,17.02,17.07,7791885.0,17.17,17.24,17.02,17.07,7791885.0
2018-03-28 11:10:00,17.05,17.11,16.86,16.91,7535610.0,17.05,17.11,16.86,16.91,7535610.0
2018-03-28 11:20:00,16.9,17.24,16.81,17.08,9284295.0,16.9,17.24,16.81,17.08,9284295.0
2018-03-28 11:30:00,17.08,17.29,17.01,17.26,6681060.0,17.08,17.29,17.01,17.26,6681060.0
2018-03-28 11:40:00,17.27,17.43,17.26,17.32,7578690.0,17.27,17.43,17.26,17.32,7578690.0
2018-03-28 11:50:00,17.32,17.37,17.22,17.35,5211045.0,17.32,17.37,17.22,17.35,5211045.0
2018-03-28 12:00:00,17.36,17.5,17.35,17.43,4983765.0,17.36,17.5,17.35,17.43,4983765.0
2018-03-28 12:10:00,17.43,17.71,17.42,17.7,7863360.0,17.43,17.71,17.42,17.7,7863360.0
2018-03-28 12:20:00,17.7,17.71,17.48,17.48,5644740.0,17.7,17.71,17.48,17.48,5644740.0
2018-03-28 12:30:00,17.48,17.49,17.34,17.34,5067810.0,17.48,17.49,17.34,17.34,5067810.0
2018-03-28 12:40:00,17.34,17.43,17.17,17.24,4660185.0,17.34,17.43,17.17,17.24,4660185.0
2018-03-28 12:50:00,17.24,17.27,17.14,17.18,3009585.0,17.24,17.27,17.14,17.18,3009585.0
2018-03-28 13:00:00,17.17,17.19,17.06,17.14,3827310.0,17.17,17.19,17.06,17.14,3827310.0
2018-03-28 13:10:00,17.14,17.18,17.05,17.09,3017265.0,17.14,17.18,17.05,17.09,3017265.0
2018-03-28 13:20:00,17.09,17.42,17.09,17.3,3595095.0,17.09,17.42,17.09,17.3,3595095.0
2018-03-28 13:30:00,17.31,17.36,17.2,17.31,1632240.0,17.31,17.36,17.2,17.31,1632240.0
2018-03-28 13:40:00,17.29,17.4,17.22,17.3,2361465.0,17.29,17.4,17.22,17.3,2361465.0
2018-03-28 13:50:00,17.29,17.3,17.17,17.23,2567415.0,17.29,17.3,17.17,17.23,2567415.0
2018-03-28 14:00:00,17.22,17.29,17.02,17.05,3680265.0,17.22,17.29,17.02,17.05,3680265.0
2018-03-28 14:10:00,17.06,17.07,16.96,16.99,3741750.0,17.06,17.07,16.96,16.99,3741750.0
2018-03-28 14:20:00,16.99,17.03,16.87,16.93,4271955.0,16.99,17.03,16.87,16.93,4271955.0
2018-03-28 14:30:00,16.92,17.22,16.9,17.18,4285155.0,16.92,17.22,16.9,17.18,4285155.0
2018-03-28 14:40:00,17.18,17.21,17.03,17.17,2905380.0,17.18,17.21,17.03,17.17,2905380.0
2018-03-28 14:50:00,17.16,17.2,17.03,17.07,2504535.0,17.16,17.2,17.03,17.07,2504535.0
2018-03-28 15:00:00,17.07,17.08,16.94,16.96,2477910.0,17.07,17.08,16.94,16.96,2477910.0
2018-03-28 15:10:00,16.96,17.13,16.95,17.12,3598350.0,16.96,17.13,16.95,17.12,3598350.0
2018-03-28 15:20:00,17.11,17.33,17.05,17.32,4699830.0,17.11,17.33,17.05,17.32,4699830.0
2018-03-28 15:30:00,17.32,17.34,17.2,17.32,4367055.0,17.32,17.34,17.2,17.32,4367055.0
2018-03-28 15:40:00,17.31,17.34,17.27,17.3,4437420.0,17.31,17.34,17.27,17.3,4437420.0
2018-03-28 15:50:00,17.31,17.32,17.17,17.19,7332600.0,17.31,17.32,17.17,17.19,7332600.0
2018-03-29 09:30:00,17.1,17.3,16.85,17.01,10554600.0,17.1,17.3,16.85,17.01,10554600.0
2018-03-29 09:40:00,17.01,17.01,16.72,16.82,8051910.0,17.01,17.01,16.72,16.82,8051910.0
2018-03-29 09:50:00,16.82,16.82,16.55,16.72,11604090.0,16.82,16.82,16.55,16.72,11604090.0
2018-03-29 10:00:00,16.73,16.89,16.66,16.68,8222040.0,16.73,16.89,16.66,16.68,8222040.0
2018-03-29 10:10:00,16.69,16.78,16.62,16.76,5773515.0,16.69,16.78,16.62,16.76,5773515.0
2018-03-29 10:20:00,16.76,16.88,16.71,16.77,5514135.0,16.76,16.88,16.71,16.77,5514135.0
2018-03-29 10:30:00,16.77,16.82,16.72,16.8,3250590.0,16.77,16.82,16.72,16.8,3250590.0
2018-03-29 10:40:00,16.8,16.97,16.78,16.96,4195515.0,16.8,16.97,16.78,16.96,4195515.0
2018-03-29 10:50:00,16.96,17.2,16.95,17.17,5509575.0,16.96,17.2,16.95,17.17,5509575.0
2018-03-29 11:00:00,17.17,17.19,17.02,17.06,3170985.0,17.17,17.19,17.02,17.06,3170985.0
2018-03-29 11:10:00,17.05,17.1,16.9,16.94,5239710.0,17.05,17.1,16.9,16.94,5239710.0
2018-03-29 11:20:00,16.95,17.12,16.91,17.09,3670050.0,16.95,17.12,16.91,17.09,3670050.0
2018-03-29 11:30:00,17.08,17.16,17.01,17.03,3157065.0,17.08,17.16,17.01,17.03,3157065.0
2018-03-29 11:40:00,17.03,17.18,17.02,17.17,2316870.0,17.03,17.18,17.02,17.17,2316870.0
2018-03-29 11:50:00,17.18,17.51,17.17,17.37,8382090.0,17.18,17.51,17.17,17.37,8382090.0
2018-03-29 12:00:00,17.36,17.67,17.34,17.52,7210260.0,17.36,17.67,17.34,17.52,7210260.0
2018-03-29 12:10:00,17.53,17.84,17.46,17.82,6310470.0,17.53,17.84,17.46,17.82,6310470.0
2018-03-29 12:20:00,17.82,17.95,17.7,17.88,7224060.0,17.82,17.95,17.7,17.88,7224060.0
2018-03-29 12:30:00,17.88,18.06,17.62,17.64,7600110.0,17.88,18.06,17.62,17.64,7600110.0
2018-03-29 12:40:00,17.63,17.72,17.54,17.57,4929975.0,17.63,17.72,17.54,17.57,4929975.0
2018-03-29 12:50:00,17.57,17.72,17.54,17.66,3133095.0,17.57,17.72,17.54,17.66,3133095.0
2018-03-29 13:00:00,17.66,17.7,17.5,17.57,2428440.0,17.66,17.7,17.5,17.57,2428440.0
2018-03-29 13:10:00,17.57,17.65,17.54,17.63,2117055.0,17.57,17.65,17.54,17.63,2117055.0
2018-03-29 13:20:00,17.63,17.63,17.5,17.59,2298870.0,17.63,17.63,17.5,17.59,2298870.0
2018-03-29 13:30:00,17.59,17.68,17.52,17.57,2245515.0,17.59,17.68,17.52,17.57,2245515.0
2018-03-29 13:40:00,17.57,17.62,17.43,17.43,2592630.0,17.57,17.62,17.43,17.43,2592630.0
2018-03-29 13:50:00,17.44,17.56,17.37,17.53,3456330.0,17.44,17.56,17.37,17.53,3456330.0
2018-03-29 14:00:00,17.53,17.62,17.48,17.51,2068575.0,17.53,17.62,17.48,17.51,2068575.0
2018-03-29 14:10:00,17.5,17.58,17.46,17.49,1950720.0,17.5,17.58,17.46,17.49,1950720.0
2018-03-29 14:20:00,17.5,17.52,17.45,17.5,1204725.0,17.5,17.52,17.45,17.5,1204725.0
2018-03-29 14:30:00,17.49,17.57,17.47,17.5,1370175.0,17.49,17.57,17.47,17.5,1370175.0
2018-03-29 14:40:00,17.5,17.52,17.46,17.51,1258950.0,17.5,17.52,17.46,17.51,1258950.0
2018-03-29 14:50:00,17.51,17.53,17.46,17.48,1525950.0,17.51,17.53,17.46,17.48,1525950.0
2018-03-29 15:00:00,17.48,17.51,17.4,17.5,2221635.0,17.48,17.51,17.4,17.5,2221635.0
2018-03-29 15:10:00,17.48,17.72,17.48,17.64,4639020.0,17.48,17.72,17.48,17.64,4639020.0
2018-03-29 15:20:00,17.63,17.68,17.5,17.58,2069520.0,17.63,17.68,17.5,17.58,2069520.0
2018-03-29 15:30:00,17.59,17.66,17.54,17.62,2624565.0,17.59,17.66,17.54,17.62,2624565.0
2018-03-29 15:40:00,17.62,17.77,17.59,17.75,3437865.0,17.62,17.77,17.59,17.75,3437865.0
2018-03-29 15:50:00,17.76,17.8,17.71,17.74,7789560.0,17.76,17.8,17.71,17.74,7789560.0
2018-04-02 09:30:00,17.08,17.1,16.83,16.85,11305470.0,17.08,17.1,16.83,16.85,11305470.0
2018-04-02 09:40:00,16.85,16.89,16.5,16.59,12449490.0,16.85,16.89,16.5,16.59,12449490.0
2018-04-02 09:50:00,16.6,16.69,16.5,16.66,6551235.0,16.6,16.69,16.5,16.66,6551235.0
2018-04-02 10:00:00,16.65,16.68,16.48,16.59,6602415.0,16.65,16.68,16.48,16.59,6602415.0
2018-04-02 10:10:00,16.58,16.63,16.45,16.46,5727165.0,16.58,16.63,16.45,16.46,5727165.0
2018-04-02 10:20:00,16.48,16.61,16.4,16.54,6022890.0,16.48,16.61,16.4,16.54,6022890.0
2018-04-02 10:30:00,16.53,16.61,16.5,16.6,5042010.0,16.53,16.61,16.5,16.6,5042010.0
2018-04-02 10:40:00,16.6,16.7,16.59,16.61,5445540.0,16.6,16.7,16.59,16.61,5445540.0
2018-04-02 10:50:00,16.6,16.61,16.31,16.37,6026610.0,16.6,16.61,16.31,16.37,6026610.0
2018-04-02 11:00:00,16.37,16.49,16.31,16.45,3865545.0,16.37,16.49,16.31,16.45,3865545.0
2018-04-02 11:10:00,16.46,16.58,16.43,16.48,5438640.0,16.46,16.58,16.43,16.48,5438640.0
2018-04-02 11:20:00,16.49,16.7,16.48,16.68,5060100.0,16.49,16.7,16.48,16.68,5060100.0
2018-04-02 11:30:00,16.67,16.7,16.53,16.6,5731950.0,16.67,16.7,16.53,16.6,5731950.0
2018-04-02 11:40:00,16.61,16.87,16.52,16.86,8509350.0,16.61,16.87,16.52,16.86,8509350.0
2018-04-02 11:50:00,16.86,16.99,16.72,16.95,6502080.0,16.86,16.99,16.72,16.95,6502080.0
2018-04-02 12:00:00,16.96,16.99,16.75,16.86,4623210.0,16.96,16.99,16.75,16.86,4623210.0
2018-04-02 12:10:00,16.87,17.25,16.8,17.14,9191175.0,16.87,17.25,16.8,17.14,9191175.0
2018-04-02 12:20:00,17.13,17.36,17.11,17.29,9411720.0,17.13,17.36,17.11,17.29,9411720.0
2018-04-02 12:30:00,17.29,17.33,16.95,16.99,5289975.0,17.29,17.33,16.95,16.99,5289975.0
2018-04-02 12:40:00,16.99,17.13,16.93,17.07,3916305.0,16.99,17.13,16.93,17.07,3916305.0
2018-04-02 12:50:00,17.08,17.08,16.79,16.9,3669000.0,17.08,17.08,16.79,16.9,3669000.0
2018-04-02 13:00:00,16.89,16.97,16.73,16.78,4121790.0,16.89,16.97,16.73,16.78,4121790.0
2018-04-02 13:10:00,16.77,16.93,16.75,16.8,2299770.0,16.77,16.93,16.75,16.8,2299770.0
2018-04-02 13:20:00,16.78,16.86,16.76,16.77,1450860.0,16.78,16.86,16.76,16.77,1450860.0
2018-04-02 13:30:00,16.76,16.93,16.76,16.87,2152530.0,16.76,16.93,16.76,16.87,2152530.0
2018-04-02 13:40:00,16.87,16.87,16.75,16.78,1902270.0,16.87,16.87,16.75,16.78,1902270.0
2018-04-02 13:50:00,16.78,16.82,16.7,16.73,2218080.0,16.78,16.82,16.7,16.73,2218080.0
2018-04-02 14:00:00,16.72,16.83,16.7,16.78,2065065.0,16.72,16.83,16.7,16.78,2065065.0
2018-04-02 14:10:00,16.77,16.79,16.71,16.77,2566275.0,16.77,16.79,16.71,16.77,2566275.0
2018-04-02 14:20:00,16.77,16.88,16.73,16.8,3352035.0,16.77,16.88,16.73,16.8,3352035.0
2018-04-02 14:30:00,16.8,16.96,16.76,16.84,3518625.0,16.8,16.96,16.76,16.84,3518625.0
2018-04-02 14:40:00,16.86,16.96,16.79,16.92,2066130.0,16.86,16.96,16.79,16.92,2066130.0
2018-04-02 14:50:00,16.91,17.02,16.82,16.86,3551715.0,16.91,17.02,16.82,16.86,3551715.0
2018-04-02 15:00:00,16.87,16.95,16.84,16.92,2223585.0,16.87,16.95,16.84,16.92,2223585.0
2018-04-02 15:10:00,16.92,17.01,16.88,16.97,3063495.0,16.92,17.01,16.88,16.97,3063495.0
2018-04-02 15:20:00,16.98,17.02,16.73,16.76,4179915.0,16.98,17.02,16.73,16.76,4179915.0
2018-04-02 15:30:00,16.76,16.81,16.71,16.72,3314280.0,16.76,16.81,16.71,16.72,3314280.0
2018-04-02 15:40:00,16.72,16.85,16.71,16.81,3648390.0,16.72,16.85,16.71,16.81,3648390.0
2018-04-02 15:50:00,16.81,16.87,16.77,16.83,5052480.0,16.81,16.87,16.77,16.83,5052480.0
2018-04-03 09:30:00,17.99,17.99,17.5,17.68,22252890.0,17.99,17.99,17.5,17.68,22252890.0
2018-04-03 09:40:00,17.69,17.7,17.18,17.29,14467935.0,17.69,17.7,17.18,17.29,14467935.0
2018-04-03 09:50:00,17.29,17.4,17.16,17.32,8917665.0,17.29,17.4,17.16,17.32,8917665.0
2018-04-03 10:00:00,17.31,17.37,17.05,17.08,8359185.0,17.31,17.37,17.05,17.08,8359185.0
2018-04-03 10:10:00,17.08,17.23,16.97,17.13,8507955.0,17.08,17.23,16.97,17.13,8507955.0
2018-04-03 10:20:00,17.13,17.31,17.09,17.29,5943615.0,17.13,17.31,17.09,17.29,5943615.0
2018-04-03 10:30:00,17.29,17.45,17.24,17.25,6360540.0,17.29,17.45,17.24,17.25,6360540.0
2018-04-03 10:40:00,17.25,17.51,17.25,17.36,5915265.0,17.25,17.51,17.25,17.36,5915265.0
2018-04-03 10:50:00,17.37,17.53,17.37,17.45,6047295.0,17.37,17.53,17.37,17.45,6047295.0
2018-04-03 11:00:00,17.46,17.62,17.45,17.6,4753695.0,17.46,17.62,17.45,17.6,4753695.0
2018-04-03 11:10:00,17.61,17.65,17.47,17.57,3745170.0,17.61,17.65,17.47,17.57,3745170.0
2018-04-03 11:20:00,17.57,17.67,17.53,17.57,3936450.0,17.57,17.67,17.53,17.57,3936450.0
2018-04-03 11:30:00,17.57,17.61,17.42,17.48,3714375.0,17.57,17.61,17.42,17.48,3714375.0
2018-04-03 11:40:00,17.48,17.57,17.45,17.46,2541495.0,17.48,17.57,17.45,17.46,2541495.0
2018-04-03 11:50:00,17.45,17.47,17.35,17.36,2390490.0,17.45,17.47,17.35,17.36,2390490.0
2018-04-03 12:00:00,17.35,17.57,17.35,17.55,2448840.0,17.35,17.57,17.35,17.55,2448840.0
2018-04-03 12:10:00,17.56,17.56,17.43,17.44,1513995.0,17.56,17.56,17.43,17.44,1513995.0
2018-04-03 12:20:00,17.45,17.45,17.31,17.36,2542275.0,17.45,17.45,17.31,17.36,2542275.0
2018-04-03 12:30:00,17.36,17.4,17.3,17.35,1797435.0,17.36,17.4,17.3,17.35,1797435.0
2018-04-03 12:40:00,17.36,17.49,17.36,17.38,2215230.0,17.36,17.49,17.36,17.38,2215230.0
2018-04-03 12:50:00,17.38,17.61,17.37,17.58,3190020.0,17.38,17.61,17.37,17.58,3190020.0
2018-04-03 13:00:00,17.58,17.77,17.56,17.72,5095530.0,17.58,17.77,17.56,17.72,5095530.0
2018-04-03 13:10:00,17.72,17.82,17.67,17.79,5222805.0,17.72,17.82,17.67,17.79,5222805.0
2018-04-03 13:20:00,17.79,17.87,17.71,17.76,4206810.0,17.79,17.87,17.71,17.76,4206810.0
2018-04-03 13:30:00,17.76,17.83,17.74,17.8,3045855.0,17.76,17.83,17.74,17.8,3045855.0
2018-04-03 13:40:00,17.81,17.92,17.78,17.91,4111575.0,17.81,17.92,17.78,17.91,4111575.0
2018-04-03 13:50:00,17.92,18.14,17.91,18.07,8465025.0,17.92,18.14,17.91,18.07,8465025.0
2018-04-03 14:00:00,18.07,18.22,18.03,18.09,8584860.0,18.07,18.22,18.03,18.09,8584860.0
2018-04-03 14:10:00,18.1,18.1,17.89,17.93,4407300.0,18.1,18.1,17.89,17.93,4407300.0
2018-04-03 14:20:00,17.94,18.03,17.79,17.8,4571475.0,17.94,18.03,17.79,17.8,4571475.0
2018-04-03 14:30:00,17.8,17.82,17.71,17.79,4766925.0,17.8,17.82,17.71,17.79,4766925.0
2018-04-03 14:40:00,17.79,17.9,17.71,17.88,5916630.0,17.79,17.9,17.71,17.88,5916630.0
2018-04-03 14:50:00,17.88,17.93,17.76,17.89,3319950.0,17.88,17.93,17.76,17.89,3319950.0
2018-04-03 15:00:00,17.89,18.1,17.87,18.02,5541135.0,17.89,18.1,17.87,18.02,5541135.0
2018-04-03 15:10:00,18.02,18.1,17.88,18.0,5034795.0,18.02,18.1,17.88,18.0,5034795.0
2018-04-03 15:20:00,18.0,18.03,17.9,17.91,3852630.0,18.0,18.03,17.9,17.91,3852630.0
2018-04-03 15:30:00,17.92,17.92,17.76,17.84,5563335.0,17.92,17.92,17.76,17.84,5563335.0
2018-04-03 15:40:00,17.84,17.89,17.77,17.82,4368795.0,17.84,17.89,17.77,17.82,4368795.0
2018-04-03 15:50:00,17.82,17.95,17.8,17.84,7541055.0,17.82,17.95,17.8,17.84,7541055.0
2018-04-04 09:30:00,16.87,17.34,16.8,17.23,17110965.0,16.87,17.34,16.8,17.23,17110965.0
2018-04-04 09:40:00,17.23,17.44,17.22,17.34,8988915.0,17.23,17.44,17.22,17.34,8988915.0
2018-04-04 09:50:00,17.35,17.76,17.32,17.68,10179480.0,17.35,17.76,17.32,17.68,10179480.0
2018-04-04 10:00:00,17.67,17.7,17.48,17.55,7785420.0,17.67,17.7,17.48,17.55,7785420.0
2018-04-04 10:10:00,17.55,17.76,17.55,17.7,6565695.0,17.55,17.76,17.55,17.7,6565695.0
2018-04-04 10:20:00,17.7,17.85,17.54,17.8,6264525.0,17.7,17.85,17.54,17.8,6264525.0
2018-04-04 10:30:00,17.82,17.98,17.74,17.87,9130935.0,17.82,17.98,17.74,17.87,9130935.0
2018-04-04 10:40:00,17.88,18.16,17.84,18.05,8970120.0,17.88,18.16,17.84,18.05,8970120.0
2018-04-04 10:50:00,18.06,18.12,17.98,18.04,4426695.0,18.06,18.12,17.98,18.04,4426695.0
2018-04-04 11:00:00,18.04,18.33,18.03,18.25,10362870.0,18.04,18.33,18.03,18.25,10362870.0
2018-04-04 11:10:00,18.27,18.37,18.14,18.32,7214580.0,18.27,18.37,18.14,18.32,7214580.0
2018-04-04 11:20:00,18.32,18.39,18.21,18.21,5235420.0,18.32,18.39,18.21,18.21,5235420.0
2018-04-04 11:30:00,18.21,18.38,18.19,18.31,4739235.0,18.21,18.38,18.19,18.31,4739235.0
2018-04-04 11:40:00,18.31,18.35,18.21,18.27,4140435.0,18.31,18.35,18.21,18.27,4140435.0
2018-04-04 11:50:00,18.27,18.34,18.2,18.31,3649365.0,18.27,18.34,18.2,18.31,3649365.0
2018-04-04 12:00:00,18.31,18.45,18.3,18.42,6061875.0,18.31,18.45,18.3,18.42,6061875.0
2018-04-04 12:10:00,18.42,18.5,18.38,18.43,4888275.0,18.42,18.5,18.38,18.43,4888275.0
2018-04-04 12:20:00,18.44,18.57,18.44,18.53,4894935.0,18.44,18.57,18.44,18.53,4894935.0
2018-04-04 12:30:00,18.53,18.63,18.52,18.62,5437020.0,18.53,18.63,18.52,18.62,5437020.0
2018-04-04 12:40:00,18.62,18.71,18.57,18.65,6387765.0,18.62,18.71,18.57,18.65,6387765.0
2018-04-04 12:50:00,18.66,18.69,18.54,18.61,5417670.0,18.66,18.69,18.54,18.61,5417670.0
2018-04-04 13:00:00,18.62,18.66,18.55,18.58,4324065.0,18.62,18.66,18.55,18.58,4324065.0
2018-04-04 13:10:00,18.59,18.61,18.44,18.44,4736325.0,18.59,18.61,18.44,18.44,4736325.0
2018-04-04 13:20:00,18.45,18.5,18.35,18.49,5054280.0,18.45,18.5,18.35,18.49,5054280.0
2018-04-04 13:30:00,18.5,18.58,18.43,18.51,3234150.0,18.5,18.58,18.43,18.51,3234150.0
2018-04-04 13:40:00,18.51,18.59,18.49,18.5,3577620.0,18.51,18.59,18.49,18.5,3577620.0
2018-04-04 13:50:00,18.51,18.51,18.41,18.49,2681625.0,18.51,18.51,18.41,18.49,2681625.0
2018-04-04 14:00:00,18.49,18.71,18.49,18.69,5010180.0,18.49,18.71,18.49,18.69,5010180.0
2018-04-04 14:10:00,18.7,18.87,18.68,18.81,7100055.0,18.7,18.87,18.68,18.81,7100055.0
2018-04-04 14:20:00,18.81,18.9,18.77,18.85,4014915.0,18.81,18.9,18.77,18.85,4014915.0
2018-04-04 14:30:00,18.85,18.94,18.77,18.82,3881760.0,18.85,18.94,18.77,18.82,3881760.0
2018-04-04 14:40:00,18.82,18.92,18.81,18.87,3108705.0,18.82,18.92,18.81,18.87,3108705.0
2018-04-04 14:50:00,18.87,18.92,18.8,18.9,2699355.0,18.87,18.92,18.8,18.9,2699355.0
2018-04-04 15:00:00,18.9,19.03,18.89,19.02,6236520.0,18.9,19.03,18.89,19.02,6236520.0
2018-04-04 15:10:00,19.01,19.02,18.92,18.98,4288620.0,19.01,19.02,18.92,18.98,4288620.0
2018-04-04 15:20:00,18.98,19.12,18.96,19.12,5481600.0,18.98,19.12,18.96,19.12,5481600.0
2018-04-04 15:30:00,19.12,19.2,19.11,19.15,5737200.0,19.12,19.2,19.11,19.15,5737200.0
2018-04-04 15:40:00,19.14,19.22,19.05,19.12,8833065.0,19.14,19.22,19.05,19.12,8833065.0
2018-04-04 15:50:00,19.12,19.19,19.1,19.13,9842235.0,19.12,19.19,19.1,19.13,9842235.0
2018-04-05 09:30:00,19.23,19.69,19.21,19.63,20981325.0,19.23,19.69,19.21,19.63,20981325.0
2018-04-05 09:40:00,19.62,19.66,19.35,19.38,13065030.0,19.62,19.66,19.35,19.38,13065030.0
2018-04-05 09:50:00,19.38,19.55,19.32,19.53,6903390.0,19.38,19.55,19.32,19.53,6903390.0
2018-04-05 10:00:00,19.53,19.75,19.5,19.72,10372290.0,19.53,19.75,19.5,19.72,10372290.0
2018-04-05 10:10:00,19.72,19.76,19.6,19.63,10636785.0,19.72,19.76,19.6,19.63,10636785.0
2018-04-05 10:20:00,19.62,19.65,19.51,19.64,6958980.0,19.62,19.65,19.51,19.64,6958980.0
2018-04-05 10:30:00,19.64,19.71,19.56,19.62,5299845.0,19.64,19.71,19.56,19.62,5299845.0
2018-04-05 10:40:00,19.62,19.68,19.52,19.68,4971240.0,19.62,19.68,19.52,19.68,4971240.0
2018-04-05 10:50:00,19.69,19.8,19.65,19.77,4542705.0,19.69,19.8,19.65,19.77,4542705.0
2018-04-05 11:00:00,19.78,19.95,19.77,19.92,9101625.0,19.78,19.95,19.77,19.92,9101625.0
2018-04-05 11:10:00,19.93,19.97,19.85,19.95,5850960.0,19.93,19.97,19.85,19.95,5850960.0
2018-04-05 11:20:00,19.95,20.0,19.86,19.88,7010805.0,19.95,20.0,19.86,19.88,7010805.0
2018-04-05 11:30:00,19.88,20.09,19.86,20.08,6532425.0,19.88,20.09,19.86,20.08,6532425.0
2018-04-05 11:40:00,20.08,20.15,19.98,20.08,9906630.0,20.08,20.15,19.98,20.08,9906630.0
2018-04-05 11:50:00,20.08,20.1,19.91,20.05,6200475.0,20.08,20.1,19.91,20.05,6200475.0
2018-04-05 12:00:00,20.05,20.18,20.0,20.01,5189505.0,20.05,20.18,20.0,20.01,5189505.0
2018-04-05 12:10:00,20.01,20.05,19.89,19.95,4720635.0,20.01,20.05,19.89,19.95,4720635.0
2018-04-05 12:20:00,19.95,20.0,19.85,19.98,4215945.0,19.95,20.0,19.85,19.98,4215945.0
2018-04-05 12:30:00,19.99,20.06,19.94,20.05,3399630.0,19.99,20.06,19.94,20.05,3399630.0
2018-04-05 12:40:00,20.04,20.05,19.95,20.03,1691985.0,20.04,20.05,19.95,20.03,1691985.0
2018-04-05 12:50:00,20.02,20.02,19.97,19.99,2244465.0,20.02,20.02,19.97,19.99,2244465.0
2018-04-05 13:00:00,20.0,20.03,19.91,19.94,2325135.0,20.0,20.03,19.91,19.94,2325135.0
2018-04-05 13:10:00,19.94,20.09,19.92,20.02,3775500.0,19.94,20.09,19.92,20.02,3775500.0
2018-04-05 13:20:00,20.01,20.04,19.85,19.98,3844980.0,20.01,20.04,19.85,19.98,3844980.0
2018-04-05 13:30:00,19.97,20.01,19.82,19.86,4143165.0,19.97,20.01,19.82,19.86,4143165.0
2018-04-05 13:40:00,19.85,19.95,19.75,19.92,4213020.0,19.85,19.95,19.75,19.92,4213020.0
2018-04-05 13:50:00,19.93,20.02,19.9,20.02,2378985.0,19.93,20.02,19.9,20.02,2378985.0
2018-04-05 14:00:00,20.02,20.07,19.9,19.98,3070155.0,20.02,20.07,19.9,19.98,3070155.0
2018-04-05 14:10:00,19.98,20.09,19.97,20.08,2152185.0,19.98,20.09,19.97,20.08,2152185.0
2018-04-05 14:20:00,20.09,20.22,20.07,20.18,4227180.0,20.09,20.22,20.07,20.18,4227180.0
2018-04-05 14:30:00,20.19,20.32,20.18,20.3,5848785.0,20.19,20.32,20.18,20.3,5848785.0
2018-04-05 14:40:00,20.31,20.37,20.23,20.33,6029985.0,20.31,20.37,20.23,20.33,6029985.0
2018-04-05 14:50:00,20.33,20.33,20.23,20.27,3043710.0,20.33,20.33,20.23,20.27,3043710.0
2018-04-05 15:00:00,20.27,20.35,20.27,20.32,5200110.0,20.27,20.35,20.27,20.32,5200110.0
2018-04-05 15:10:00,20.32,20.38,20.25,20.27,3569580.0,20.32,20.38,20.25,20.27,3569580.0
2018-04-05 15:20:00,20.28,20.34,20.21,20.34,2930865.0,20.28,20.34,20.21,20.34,2930865.0
2018-04-05 15:30:00,20.33,20.34,20.26,20.29,3029280.0,20.33,20.34,20.26,20.29,3029280.0
2018-04-05 15:40:00,20.3,20.33,20.26,20.31,4344840.0,20.3,20.33,20.26,20.31,4344840.0
2018-04-05 15:50:00,20.32,20.42,20.31,20.38,9595170.0,20.32,20.42,20.31,20.38,9595170.0
2018-04-06 09:30:00,20.07,20.34,19.9,20.26,11755470.0,20.07,20.34,19.9,20.26,11755470.0
2018-04-06 09:40:00,20.26,20.27,20.02,20.23,6414405.0,20.26,20.27,20.02,20.23,6414405.0
2018-04-06 09:50:00,20.23,20.44,20.22,20.43,7635105.0,20.23,20.44,20.22,20.43,7635105.0
2018-04-06 10:00:00,20.43,20.62,20.4,20.49,8011395.0,20.43,20.62,20.4,20.49,8011395.0
2018-04-06 10:10:00,20.49,20.5,20.18,20.27,6977055.0,20.49,20.5,20.18,20.27,6977055.0
2018-04-06 10:20:00,20.28,20.32,20.19,20.2,4501035.0,20.28,20.32,20.19,20.2,4501035.0
2018-04-06 10:30:00,20.19,20.2,19.97,20.06,7222995.0,20.19,20.2,19.97,20.06,7222995.0
2018-04-06 10:40:00,20.07,20.09,19.76,19.81,5188620.0,20.07,20.09,19.76,19.81,5188620.0
2018-04-06 10:50:00,19.81,19.96,19.78,19.88,4503555.0,19.81,19.96,19.78,19.88,4503555.0
2018-04-06 11:00:00,19.88,20.07,19.75,20.06,5011275.0,19.88,20.07,19.75,20.06,5011275.0
2018-04-06 11:10:00,20.07,20.12,19.88,19.92,3901860.0,20.07,20.12,19.88,19.92,3901860.0
2018-04-06 11:20:00,19.91,20.03,19.81,20.01,3721020.0,19.91,20.03,19.81,20.01,3721020.0
2018-04-06 11:30:00,20.03,20.18,19.93,20.18,3455580.0,20.03,20.18,19.93,20.18,3455580.0
2018-04-06 11:40:00,20.18,20.23,20.09,20.12,3740820.0,20.18,20.23,20.09,20.12,3740820.0
2018-04-06 11:50:00,20.1,20.38,20.07,20.3,3822270.0,20.1,20.38,20.07,20.3,3822270.0
2018-04-06 12:00:00,20.32,20.48,20.29,20.39,4298280.0,20.32,20.48,20.29,20.39,4298280.0
2018-04-06 12:10:00,20.39,20.47,20.29,20.32,3447360.0,20.39,20.47,20.29,20.32,3447360.0
2018-04-06 12:20:00,20.31,20.33,20.19,20.23,2264505.0,20.31,20.33,20.19,20.23,2264505.0
2018-04-06 12:30:00,20.23,20.43,20.22,20.39,3375195.0,20.23,20.43,20.22,20.39,3375195.0
2018-04-06 12:40:00,20.4,20.51,20.4,20.42,3937635.0,20.4,20.51,20.4,20.42,3937635.0
2018-04-06 12:50:00,20.42,20.43,20.28,20.31,2256405.0,20.42,20.43,20.28,20.31,2256405.0
2018-04-06 13:00:00,20.31,20.36,20.27,20.28,1880190.0,20.31,20.36,20.27,20.28,1880190.0
2018-04-06 13:10:00,20.28,20.29,20.19,20.22,1878270.0,20.28,20.29,20.19,20.22,1878270.0
2018-04-06 13:20:00,20.21,20.23,20.09,20.16,2356245.0,20.21,20.23,20.09,20.16,2356245.0
2018-04-06 13:30:00,20.17,20.21,20.01,20.01,2388780.0,20.17,20.21,20.01,20.01,2388780.0
2018-04-06 13:40:00,20.02,20.06,19.93,19.94,2141610.0,20.02,20.06,19.93,19.94,2141610.0
2018-04-06 13:50:00,19.95,20.01,19.87,19.97,2847600.0,19.95,20.01,19.87,19.97,2847600.0
2018-04-06 14:00:00,19.95,20.13,19.91,19.93,2690295.0,19.95,20.13,19.91,19.93,2690295.0
2018-04-06 14:10:00,19.94,20.04,19.81,19.83,3519810.0,19.94,20.04,19.81,19.83,3519810.0
2018-04-06 14:20:00,19.83,19.92,19.77,19.84,3819060.0,19.83,19.92,19.77,19.84,3819060.0
2018-04-06 14:30:00,19.83,19.93,19.76,19.78,2794845.0,19.83,19.93,19.76,19.78,2794845.0
2018-04-06 14:40:00,19.78,19.9,19.71,19.86,3456810.0,19.78,19.9,19.71,19.86,3456810.0
2018-04-06 14:50:00,19.87,19.87,19.7,19.74,2684835.0,19.87,19.87,19.7,19.74,2684835.0
2018-04-06 15:00:00,19.76,19.81,19.73,19.77,2139240.0,19.76,19.81,19.73,19.77,2139240.0
2018-04-06 15:10:00,19.78,19.92,19.77,19.81,3246600.0,19.78,19.92,19.77,19.81,3246600.0
2018-04-06 15:20:00,19.83,19.99,19.81,19.83,3108675.0,19.83,19.99,19.81,19.83,3108675.0
2018-04-06 15:30:00,19.83,20.02,19.77,20.0,3454395.0,19.83,20.02,19.77,20.0,3454395.0
2018-04-06 15:40:00,20.0,20.03,19.91,19.91,3099090.0,20.0,20.03,19.91,19.91,3099090.0
2018-04-06 15:50:00,19.92,20.01,19.9,19.97,5325015.0,19.92,20.01,19.9,19.97,5325015.0
2018-04-09 09:30:00,20.06,20.32,20.02,20.11,8661030.0,20.06,20.32,20.02,20.11,8661030.0
2018-04-09 09:40:00,20.12,20.46,20.09,20.39,5860395.0,20.12,20.46,20.09,20.39,5860395.0
2018-04-09 09:50:00,20.39,20.46,20.33,20.34,3841515.0,20.39,20.46,20.33,20.34,3841515.0
2018-04-09 10:00:00,20.35,20.4,20.24,20.28,4431525.0,20.35,20.4,20.24,20.28,4431525.0
2018-04-09 10:10:00,20.25,20.38,20.2,20.34,3163395.0,20.25,20.38,20.2,20.34,3163395.0
2018-04-09 10:20:00,20.34,20.56,20.33,20.55,5305245.0,20.34,20.56,20.33,20.55,5305245.0
2018-04-09 10:30:00,20.55,20.63,20.46,20.5,4315995.0,20.55,20.63,20.46,20.5,4315995.0
2018-04-09 10:40:00,20.5,20.52,20.37,20.44,2673420.0,20.5,20.52,20.37,20.44,2673420.0
2018-04-09 10:50:00,20.44,20.48,20.32,20.33,2645715.0,20.44,20.48,20.32,20.33,2645715.0
2018-04-09 11:00:00,20.33,20.37,20.25,20.37,4023870.0,20.33,20.37,20.25,20.37,4023870.0
2018-04-09 11:10:00,20.37,20.4,20.23,20.34,2590635.0,20.37,20.4,20.23,20.34,2590635.0
2018-04-09 11:20:00,20.34,20.35,20.22,20.26,1316130.0,20.34,20.35,20.22,20.26,1316130.0
2018-04-09 11:30:00,20.27,20.3,20.21,20.23,1656300.0,20.27,20.3,20.21,20.23,1656300.0
2018-04-09 11:40:00,20.23,20.32,20.23,20.27,1634400.0,20.23,20.32,20.23,20.27,1634400.0
2018-04-09 11:50:00,20.27,20.29,20.1,20.13,2529135.0,20.27,20.29,20.1,20.13,2529135.0
2018-04-09 12:00:00,20.14,20.16,20.08,20.15,2055510.0,20.14,20.16,20.08,20.15,2055510.0
2018-04-09 12:10:00,20.14,20.17,20.09,20.11,1671720.0,20.14,20.17,20.09,20.11,1671720.0
2018-04-09 12:20:00,20.11,20.15,20.03,20.05,1842180.0,20.11,20.15,20.03,20.05,1842180.0
2018-04-09 12:30:00,20.04,20.06,19.77,19.92,5329230.0,20.04,20.06,19.77,19.92,5329230.0
2018-04-09 12:40:00,19.93,20.06,19.89,19.99,2265045.0,19.93,20.06,19.89,19.99,2265045.0
2018-04-09 12:50:00,19.98,20.08,19.92,19.94,1801050.0,19.98,20.08,19.92,19.94,1801050.0
2018-04-09 13:00:00,19.93,20.01,19.93,20.01,1224690.0,19.93,20.01,19.93,20.01,1224690.0
2018-04-09 13:10:00,20.0,20.0,19.89,19.95,1258455.0,20.0,20.0,19.89,19.95,1258455.0
2018-04-09 13:20:00,19.94,19.95,19.81,19.86,2485020.0,19.94,19.95,19.81,19.86,2485020.0
2018-04-09 13:30:00,19.86,19.88,19.67,19.73,3278655.0,19.86,19.88,19.67,19.73,3278655.0
2018-04-09 13:40:00,19.73,19.74,19.55,19.67,3985335.0,19.73,19.74,19.55,19.67,3985335.0
2018-04-09 13:50:00,19.67,19.79,19.65,19.77,3255645.0,19.67,19.79,19.65,19.77,3255645.0
2018-04-09 14:00:00,19.77,19.89,19.74,19.78,4173780.0,19.77,19.89,19.74,19.78,4173780.0
2018-04-09 14:10:00,19.77,19.86,19.75,19.79,2149020.0,19.77,19.86,19.75,19.79,2149020.0
2018-04-09 14:20:00,19.78,19.85,19.69,19.8,2041500.0,19.78,19.85,19.69,19.8,2041500.0
2018-04-09 14:30:00,19.79,19.93,19.77,19.84,2292120.0,19.79,19.93,19.77,19.84,2292120.0
2018-04-09 14:40:00,19.84,19.84,19.72,19.8,1736475.0,19.84,19.84,19.72,19.8,1736475.0
2018-04-09 14:50:00,19.79,19.84,19.75,19.8,1130265.0,19.79,19.84,19.75,19.8,1130265.0
2018-04-09 15:00:00,19.81,19.81,19.74,19.76,864450.0,19.81,19.81,19.74,19.76,864450.0
2018-04-09 15:10:00,19.75,19.77,19.6,19.63,2012460.0,19.75,19.77,19.6,19.63,2012460.0
2018-04-09 15:20:00,19.63,19.63,19.5,19.53,4434465.0,19.63,19.63,19.5,19.53,4434465.0
2018-04-09 15:30:00,19.53,19.53,19.34,19.45,3960810.0,19.53,19.53,19.34,19.45,3960810.0
2018-04-09 15:40:00,19.44,19.46,19.32,19.36,4576080.0,19.44,19.46,19.32,19.36,4576080.0
2018-04-09 15:50:00,19.34,19.39,19.28,19.31,5747970.0,19.34,19.39,19.28,19.31,5747970.0
2018-04-10 09:30:00,19.92,19.93,19.58,19.83,10948620.0,19.92,19.93,19.58,19.83,10948620.0
2018-04-10 09:40:00,19.84,19.97,19.76,19.91,6518865.0,19.84,19.97,19.76,19.91,6518865.0
2018-04-10 09:50:00,19.89,20.0,19.83,19.92,6057180.0,19.89,20.0,19.83,19.92,6057180.0
2018-04-10 10:00:00,19.93,20.15,19.92,20.11,8170905.0,19.93,20.15,19.92,20.11,8170905.0
2018-04-10 10:10:00,20.1,20.29,20.05,20.18,6332805.0,20.1,20.29,20.05,20.18,6332805.0
2018-04-10 10:20:00,20.18,20.25,20.08,20.09,4616580.0,20.18,20.25,20.08,20.09,4616580.0
2018-04-10 10:30:00,20.08,20.17,20.03,20.07,2813220.0,20.08,20.17,20.03,20.07,2813220.0
2018-04-10 10:40:00,20.07,20.15,20.04,20.09,2371395.0,20.07,20.15,20.04,20.09,2371395.0
2018-04-10 10:50:00,20.1,20.15,20.03,20.13,2219685.0,20.1,20.15,20.03,20.13,2219685.0
2018-04-10 11:00:00,20.13,20.18,20.08,20.17,2185335.0,20.13,20.18,20.08,20.17,2185335.0
2018-04-10 11:10:00,20.18,20.26,20.16,20.26,3370740.0,20.18,20.26,20.16,20.26,3370740.0
2018-04-10 11:20:00,20.26,20.27,20.19,20.27,3395295.0,20.26,20.27,20.19,20.27,3395295.0
2018-04-10 11:30:00,20.27,20.4,20.26,20.38,4379700.0,20.27,20.4,20.26,20.38,4379700.0
2018-04-10 11:40:00,20.38,20.41,20.13,20.19,5093205.0,20.38,20.41,20.13,20.19,5093205.0
2018-04-10 11:50:00,20.2,20.33,20.18,20.33,3146715.0,20.2,20.33,20.18,20.33,3146715.0
2018-04-10 12:00:00,20.33,20.35,20.24,20.34,2319765.0,20.33,20.35,20.24,20.34,2319765.0
2018-04-10 12:10:00,20.33,20.38,20.23,20.23,2434485.0,20.33,20.38,20.23,20.23,2434485.0
2018-04-10 12:20:00,20.23,20.32,20.13,20.24,2188980.0,20.23,20.32,20.13,20.24,2188980.0
2018-04-10 12:30:00,20.24,20.27,20.17,20.22,1782270.0,20.24,20.27,20.17,20.22,1782270.0
2018-04-10 12:40:00,20.22,20.29,20.18,20.27,1473570.0,20.22,20.29,20.18,20.27,1473570.0
2018-04-10 12:50:00,20.29,20.33,20.23,20.27,1814700.0,20.29,20.33,20.23,20.27,1814700.0
2018-04-10 13:00:00,20.27,20.36,20.23,20.35,2143845.0,20.27,20.36,20.23,20.35,2143845.0
2018-04-10 13:10:00,20.33,20.39,20.32,20.32,2264250.0,20.33,20.39,20.32,20.32,2264250.0
2018-04-10 13:20:00,20.33,20.35,20.24,20.31,1679445.0,20.33,20.35,20.24,20.31,1679445.0
2018-04-10 13:30:00,20.32,20.37,20.28,20.34,1600725.0,20.32,20.37,20.28,20.34,1600725.0
2018-04-10 13:40:00,20.34,20.34,20.24,20.34,1566360.0,20.34,20.34,20.24,20.34,1566360.0
2018-04-10 13:50:00,20.34,20.4,20.32,20.38,2033400.0,20.34,20.4,20.32,20.38,2033400.0
2018-04-10 14:00:00,20.4,20.4,20.32,20.35,2541060.0,20.4,20.4,20.32,20.35,2541060.0
2018-04-10 14:10:00,20.36,20.39,20.32,20.37,1527765.0,20.36,20.39,20.32,20.37,1527765.0
2018-04-10 14:20:00,20.38,20.41,20.29,20.29,2014845.0,20.38,20.41,20.29,20.29,2014845.0
2018-04-10 14:30:00,20.29,20.37,20.26,20.3,1459935.0,20.29,20.37,20.26,20.3,1459935.0
2018-04-10 14:40:00,20.29,20.35,20.18,20.32,2082990.0,20.29,20.35,20.18,20.32,2082990.0
2018-04-10 14:50:00,20.32,20.4,20.32,20.4,1704480.0,20.32,20.4,20.32,20.4,1704480.0
2018-04-10 15:00:00,20.4,20.47,20.31,20.45,3355950.0,20.4,20.47,20.31,20.45,3355950.0
2018-04-10 15:10:00,20.45,20.47,20.35,20.39,2277555.0,20.45,20.47,20.35,20.39,2277555.0
2018-04-10 15:20:00,20.39,20.4,20.25,20.32,2763690.0,20.39,20.4,20.25,20.32,2763690.0
2018-04-10 15:30:00,20.32,20.32,20.18,20.2,3292650.0,20.32,20.32,20.18,20.2,3292650.0
2018-04-10 15:40:00,20.2,20.29,20.18,20.26,2914230.0,20.2,20.29,20.18,20.26,2914230.0
2018-04-10 15:50:00,20.27,20.33,20.27,20.31,5359605.0,20.27,20.33,20.27,20.31,5359605.0
2018-04-11 09:30:00,20.05,20.3,19.98,20.08,5724615.0,20.05,20.3,19.98,20.08,5724615.0
2018-04-11 09:40:00,20.08,20.21,20.0,20.21,3149250.0,20.08,20.21,20.0,20.21,3149250.0
2018-04-11 09:50:00,20.2,20.48,20.2,20.43,5405490.0,20.2,20.48,20.2,20.43,5405490.0
2018-04-11 10:00:00,20.43,20.49,20.37,20.46,3453120.0,20.43,20.49,20.37,20.46,3453120.0
2018-04-11 10:10:00,20.46,20.6,20.42,20.43,5098005.0,20.46,20.6,20.42,20.43,5098005.0
2018-04-11 10:20:00,20.44,20.47,20.3,20.38,3749325.0,20.44,20.47,20.3,20.38,3749325.0
2018-04-11 10:30:00,20.38,20.52,20.37,20.52,3160410.0,20.38,20.52,20.37,20.52,3160410.0
2018-04-11 10:40:00,20.52,20.55,20.35,20.36,2915850.0,20.52,20.55,20.35,20.36,2915850.0
2018-04-11 10:50:00,20.36,20.4,20.17,20.17,3072600.0,20.36,20.4,20.17,20.17,3072600.0
2018-04-11 11:00:00,20.19,20.32,20.18,20.29,2046060.0,20.19,20.32,20.18,20.29,2046060.0
2018-04-11 11:10:00,20.3,20.38,20.26,20.29,1632900.0,20.3,20.38,20.26,20.29,1632900.0
2018-04-11 11:20:00,20.3,20.37,20.25,20.32,1423920.0,20.3,20.37,20.25,20.32,1423920.0
2018-04-11 11:30:00,20.33,20.4,20.31,20.39,1292550.0,20.33,20.4,20.31,20.39,1292550.0
2018-04-11 11:40:00,20.39,20.42,20.34,20.41,1386930.0,20.39,20.42,20.34,20.41,1386930.0
2018-04-11 11:50:00,20.4,20.45,20.38,20.4,1677480.0,20.4,20.45,20.38,20.4,1677480.0
2018-04-11 12:00:00,20.39,20.47,20.38,20.39,1932000.0,20.39,20.47,20.38,20.39,1932000.0
2018-04-11 12:10:00,20.4,20.44,20.31,20.32,1491090.0,20.4,20.44,20.31,20.32,1491090.0
2018-04-11 12:20:00,20.32,20.37,20.32,20.35,872385.0,20.32,20.37,20.32,20.35,872385.0
2018-04-11 12:30:00,20.35,20.36,20.18,20.21,1764090.0,20.35,20.36,20.18,20.21,1764090.0
2018-04-11 12:40:00,20.21,20.26,20.16,20.23,1410240.0,20.21,20.26,20.16,20.23,1410240.0
2018-04-11 12:50:00,20.22,20.25,20.19,20.23,1035990.0,20.22,20.25,20.19,20.23,1035990.0
2018-04-11 13:00:00,20.24,20.34,20.24,20.26,1687320.0,20.24,20.34,20.24,20.26,1687320.0
2018-04-11 13:10:00,20.26,20.4,20.25,20.39,1159950.0,20.26,20.4,20.25,20.39,1159950.0
2018-04-11 13:20:00,20.38,20.39,20.28,20.3,769485.0,20.38,20.39,20.28,20.3,769485.0
2018-04-11 13:30:00,20.3,20.31,20.19,20.31,802890.0,20.3,20.31,20.19,20.31,802890.0
2018-04-11 13:40:00,20.3,20.32,20.25,20.32,732915.0,20.3,20.32,20.25,20.32,732915.0
2018-04-11 13:50:00,20.32,20.33,20.27,20.31,678840.0,20.32,20.33,20.27,20.31,678840.0
2018-04-11 14:00:00,20.32,20.36,20.24,20.25,1274460.0,20.32,20.36,20.24,20.25,1274460.0
2018-04-11 14:10:00,20.26,20.32,20.24,20.31,769800.0,20.26,20.32,20.24,20.31,769800.0
2018-04-11 14:20:00,20.32,20.33,20.23,20.23,769335.0,20.32,20.33,20.23,20.23,769335.0
2018-04-11 14:30:00,20.24,20.28,20.19,20.19,1399080.0,20.24,20.28,20.19,20.19,1399080.0
2018-04-11 14:40:00,20.19,20.22,20.09,20.13,1905435.0,20.19,20.22,20.09,20.13,1905435.0
2018-04-11 14:50:00,20.12,20.31,20.08,20.23,3058920.0,20.12,20.31,20.08,20.23,3058920.0
2018-04-11 15:00:00,20.22,20.26,20.12,20.14,1714545.0,20.22,20.26,20.12,20.14,1714545.0
2018-04-11 15:10:00,20.14,20.19,20.1,20.17,1422540.0,20.14,20.19,20.1,20.17,1422540.0
2018-04-11 15:20:00,20.19,20.2,20.09,20.12,1393350.0,20.19,20.2,20.09,20.12,1393350.0
2018-04-11 15:30:00,20.11,20.13,20.09,20.12,1527990.0,20.11,20.13,20.09,20.12,1527990.0
2018-04-11 15:40:00,20.12,20.13,20.02,20.02,2236035.0,20.12,20.13,20.02,20.02,2236035.0
2018-04-11 15:50:00,20.02,20.07,19.99,20.07,3902880.0,20.02,20.07,19.99,20.07,3902880.0
2018-04-12 09:30:00,20.15,20.26,19.94,19.98,5169885.0,20.15,20.26,19.94,19.98,5169885.0
2018-04-12 09:40:00,19.97,20.07,19.82,19.86,4631730.0,19.97,20.07,19.82,19.86,4631730.0
2018-04-12 09:50:00,19.86,19.91,19.68,19.81,6262620.0,19.86,19.91,19.68,19.81,6262620.0
2018-04-12 10:00:00,19.81,19.99,19.75,19.99,5163360.0,19.81,19.99,19.75,19.99,5163360.0
2018-04-12 10:10:00,19.96,20.0,19.79,19.82,3618840.0,19.96,20.0,19.79,19.82,3618840.0
2018-04-12 10:20:00,19.82,19.82,19.6,19.63,4630710.0,19.82,19.82,19.6,19.63,4630710.0
2018-04-12 10:30:00,19.62,19.75,19.58,19.69,3044700.0,19.62,19.75,19.58,19.69,3044700.0
2018-04-12 10:40:00,19.7,19.77,19.67,19.77,1424295.0,19.7,19.77,19.67,19.77,1424295.0
2018-04-12 10:50:00,19.77,19.83,19.64,19.66,2060880.0,19.77,19.83,19.64,19.66,2060880.0
2018-04-12 11:00:00,19.66,19.71,19.6,19.71,1741260.0,19.66,19.71,19.6,19.71,1741260.0
2018-04-12 11:10:00,19.71,19.81,19.7,19.81,1676250.0,19.71,19.81,19.7,19.81,1676250.0
2018-04-12 11:20:00,19.81,19.93,19.78,19.88,3301920.0,19.81,19.93,19.78,19.88,3301920.0
2018-04-12 11:30:00,19.87,19.89,19.81,19.87,1708200.0,19.87,19.89,19.81,19.87,1708200.0
2018-04-12 11:40:00,19.87,19.95,19.82,19.86,2004240.0,19.87,19.95,19.82,19.86,2004240.0
2018-04-12 11:50:00,19.85,19.86,19.76,19.84,1550340.0,19.85,19.86,19.76,19.84,1550340.0
2018-04-12 12:00:00,19.84,19.87,19.75,19.75,1164675.0,19.84,19.87,19.75,19.75,1164675.0
2018-04-12 12:10:00,19.75,19.81,19.73,19.79,1120680.0,19.75,19.81,19.73,19.79,1120680.0
2018-04-12 12:20:00,19.78,19.8,19.76,19.8,766485.0,19.78,19.8,19.76,19.8,766485.0
2018-04-12 12:30:00,19.79,19.8,19.68,19.71,981345.0,19.79,19.8,19.68,19.71,981345.0
2018-04-12 12:40:00,19.7,19.78,19.69,19.78,878760.0,19.7,19.78,19.69,19.78,878760.0
2018-04-12 12:50:00,19.78,19.85,19.74,19.83,951615.0,19.78,19.85,19.74,19.83,951615.0
2018-04-12 13:00:00,19.82,19.88,19.8,19.82,1119045.0,19.82,19.88,19.8,19.82,1119045.0
2018-04-12 13:10:00,19.81,19.83,19.77,19.79,1184565.0,19.81,19.83,19.77,19.79,1184565.0
2018-04-12 13:20:00,19.8,19.83,19.78,19.8,913950.0,19.8,19.83,19.78,19.8,913950.0
2018-04-12 13:30:00,19.8,19.95,19.79,19.93,1835415.0,19.8,19.95,19.79,19.93,1835415.0
2018-04-12 13:40:00,19.93,19.93,19.84,19.84,974700.0,19.93,19.93,19.84,19.84,974700.0
2018-04-12 13:50:00,19.83,19.86,19.79,19.81,1207920.0,19.83,19.86,19.79,19.81,1207920.0
2018-04-12 14:00:00,19.82,19.84,19.79,19.82,713085.0,19.82,19.84,19.79,19.82,713085.0
2018-04-12 14:10:00,19.83,19.87,19.83,19.86,726810.0,19.83,19.87,19.83,19.86,726810.0
2018-04-12 14:20:00,19.86,19.95,19.86,19.94,1920780.0,19.86,19.95,19.86,19.94,1920780.0
2018-04-12 14:30:00,19.94,19.97,19.82,19.86,1329585.0,19.94,19.97,19.82,19.86,1329585.0
2018-04-12 14:40:00,19.85,19.86,19.8,19.83,721395.0,19.85,19.86,19.8,19.83,721395.0
2018-04-12 14:50:00,19.82,19.87,19.81,19.87,650955.0,19.82,19.87,19.81,19.87,650955.0
2018-04-12 15:00:00,19.87,19.89,19.84,19.84,716445.0,19.87,19.89,19.84,19.84,716445.0
2018-04-12 15:10:00,19.85,19.97,19.85,19.95,1329045.0,19.85,19.97,19.85,19.95,1329045.0
2018-04-12 15:20:00,19.94,20.0,19.85,19.87,2531295.0,19.94,20.0,19.85,19.87,2531295.0
2018-04-12 15:30:00,19.87,19.9,19.85,19.87,1987425.0,19.87,19.9,19.85,19.87,1987425.0
2018-04-12 15:40:00,19.87,19.87,19.75,19.79,2840895.0,19.87,19.87,19.75,19.79,2840895.0
2018-04-12 15:50:00,19.8,19.82,19.59,19.6,6519495.0,19.8,19.82,19.59,19.6,6519495.0
2018-04-13 09:30:00,20.24,20.26,19.9,20.02,8947470.0,20.24,20.26,19.9,20.02,8947470.0
2018-04-13 09:40:00,20.02,20.1,19.9,19.99,3582255.0,20.02,20.1,19.9,19.99,3582255.0
2018-04-13 09:50:00,19.99,20.02,19.82,19.98,3541140.0,19.99,20.02,19.82,19.98,3541140.0
2018-04-13 10:00:00,19.97,19.99,19.84,19.85,2261415.0,19.97,19.99,19.84,19.85,2261415.0
2018-04-13 10:10:00,19.85,19.89,19.73,19.86,3600315.0,19.85,19.89,19.73,19.86,3600315.0
2018-04-13 10:20:00,19.86,19.98,19.83,19.89,2080200.0,19.86,19.98,19.83,19.89,2080200.0
2018-04-13 10:30:00,19.89,20.0,19.82,19.97,2315580.0,19.89,20.0,19.82,19.97,2315580.0
2018-04-13 10:40:00,19.96,20.11,19.96,20.09,3196815.0,19.96,20.11,19.96,20.09,3196815.0
2018-04-13 10:50:00,20.08,20.12,19.97,20.03,2105985.0,20.08,20.12,19.97,20.03,2105985.0
2018-04-13 11:00:00,20.03,20.03,19.84,19.9,2205870.0,20.03,20.03,19.84,19.9,2205870.0
2018-04-13 11:10:00,19.9,20.02,19.88,19.93,1534710.0,19.9,20.02,19.88,19.93,1534710.0
2018-04-13 11:20:00,19.93,20.05,19.93,19.97,965040.0,19.93,20.05,19.93,19.97,965040.0
2018-04-13 11:30:00,19.98,20.08,19.97,20.06,1262070.0,19.98,20.08,19.97,20.06,1262070.0
2018-04-13 11:40:00,20.05,20.1,20.0,20.05,1141845.0,20.05,20.1,20.0,20.05,1141845.0
2018-04-13 11:50:00,20.03,20.07,19.95,20.0,1130430.0,20.03,20.07,19.95,20.0,1130430.0
2018-04-13 12:00:00,20.01,20.06,19.99,20.02,791505.0,20.01,20.06,19.99,20.02,791505.0
2018-04-13 12:10:00,20.02,20.05,19.99,20.01,681945.0,20.02,20.05,19.99,20.01,681945.0
2018-04-13 12:20:00,20.01,20.09,20.01,20.08,1323450.0,20.01,20.09,20.01,20.08,1323450.0
2018-04-13 12:30:00,20.09,20.09,20.03,20.03,1135155.0,20.09,20.09,20.03,20.03,1135155.0
2018-04-13 12:40:00,20.04,20.08,20.04,20.05,647580.0,20.04,20.08,20.04,20.05,647580.0
2018-04-13 12:50:00,20.06,20.11,20.05,20.11,1023030.0,20.06,20.11,20.05,20.11,1023030.0
2018-04-13 13:00:00,20.1,20.15,20.08,20.08,1599645.0,20.1,20.15,20.08,20.08,1599645.0
2018-04-13 13:10:00,20.1,20.13,20.01,20.03,1051290.0,20.1,20.13,20.01,20.03,1051290.0
2018-04-13 13:20:00,20.02,20.1,20.02,20.07,657240.0,20.02,20.1,20.02,20.07,657240.0
2018-04-13 13:30:00,20.08,20.09,20.04,20.09,588225.0,20.08,20.09,20.04,20.09,588225.0
2018-04-13 13:40:00,20.08,20.13,20.08,20.11,998265.0,20.08,20.13,20.08,20.11,998265.0
2018-04-13 13:50:00,20.11,20.16,20.11,20.16,1424070.0,20.11,20.16,20.11,20.16,1424070.0
2018-04-13 14:00:00,20.15,20.23,20.15,20.18,2498775.0,20.15,20.23,20.15,20.18,2498775.0
2018-04-13 14:10:00,20.18,20.21,20.1,20.1,1496760.0,20.18,20.21,20.1,20.1,1496760.0
2018-04-13 14:20:00,20.11,20.16,20.1,20.11,1000425.0,20.11,20.16,20.1,20.11,1000425.0
2018-04-13 14:30:00,20.1,20.11,20.02,20.04,1853985.0,20.1,20.11,20.02,20.04,1853985.0
2018-04-13 14:40:00,20.04,20.04,19.98,19.98,1347645.0,20.04,20.04,19.98,19.98,1347645.0
2018-04-13 14:50:00,19.99,20.01,19.95,20.0,1044015.0,19.99,20.01,19.95,20.0,1044015.0
2018-04-13 15:00:00,20.0,20.0,19.88,19.88,2967015.0,20.0,20.0,19.88,19.88,2967015.0
2018-04-13 15:10:00,19.88,19.95,19.76,19.76,3697425.0,19.88,19.95,19.76,19.76,3697425.0
2018-04-13 15:20:00,19.76,19.94,19.73,19.94,3776235.0,19.76,19.94,19.73,19.94,3776235.0
2018-04-13 15:30:00,19.93,19.99,19.88,19.98,1892730.0,19.93,19.99,19.88,19.98,1892730.0
2018-04-13 15:40:00,19.97,20.03,19.95,20.0,2258370.0,19.97,20.03,19.95,20.0,2258370.0
2018-04-13 15:50:00,20.0,20.04,19.99,20.02,4291170.0,20.0,20.04,19.99,20.02,4291170.0
2018-04-16 09:30:00,19.93,19.98,19.56,19.58,5813970.0,19.93,19.98,19.56,19.58,5813970.0
2018-04-16 09:40:00,19.57,19.66,19.46,19.54,5621280.0,19.57,19.66,19.46,19.54,5621280.0
2018-04-16 09:50:00,19.54,19.55,19.32,19.34,4760790.0,19.54,19.55,19.32,19.34,4760790.0
2018-04-16 10:00:00,19.33,19.49,19.29,19.46,5707380.0,19.33,19.49,19.29,19.46,5707380.0
2018-04-16 10:10:00,19.46,19.48,19.37,19.4,2558745.0,19.46,19.48,19.37,19.4,2558745.0
2018-04-16 10:20:00,19.4,19.56,19.4,19.55,2328540.0,19.4,19.56,19.4,19.55,2328540.0
2018-04-16 10:30:00,19.54,19.58,19.43,19.49,2224905.0,19.54,19.58,19.43,19.49,2224905.0
2018-04-16 10:40:00,19.49,19.52,19.35,19.36,1531950.0,19.49,19.52,19.35,19.36,1531950.0
2018-04-16 10:50:00,19.36,19.46,19.34,19.44,1415025.0,19.36,19.46,19.34,19.44,1415025.0
2018-04-16 11:00:00,19.45,19.5,19.38,19.39,1690125.0,19.45,19.5,19.38,19.39,1690125.0
2018-04-16 11:10:00,19.38,19.39,19.27,19.37,2297880.0,19.38,19.39,19.27,19.37,2297880.0
2018-04-16 11:20:00,19.37,19.39,19.31,19.36,1302570.0,19.37,19.39,19.31,19.36,1302570.0
2018-04-16 11:30:00,19.36,19.43,19.31,19.41,1539990.0,19.36,19.43,19.31,19.41,1539990.0
2018-04-16 11:40:00,19.4,19.45,19.35,19.37,1259370.0,19.4,19.45,19.35,19.37,1259370.0
2018-04-16 11:50:00,19.37,19.39,19.3,19.33,1262895.0,19.37,19.39,19.3,19.33,1262895.0
2018-04-16 12:00:00,19.33,19.45,19.33,19.44,1477290.0,19.33,19.45,19.33,19.44,1477290.0
2018-04-16 12:10:00,19.45,19.51,19.42,19.5,2035365.0,19.45,19.51,19.42,19.5,2035365.0
2018-04-16 12:20:00,19.49,19.55,19.46,19.46,1733865.0,19.49,19.55,19.46,19.46,1733865.0
2018-04-16 12:30:00,19.46,19.49,19.43,19.49,657525.0,19.46,19.49,19.43,19.49,657525.0
2018-04-16 12:40:00,19.49,19.65,19.49,19.65,2331105.0,19.49,19.65,19.49,19.65,2331105.0
2018-04-16 12:50:00,19.65,19.69,19.59,19.68,2193255.0,19.65,19.69,19.59,19.68,2193255.0
2018-04-16 13:00:00,19.68,19.72,19.56,19.59,1760100.0,19.68,19.72,19.56,19.59,1760100.0
2018-04-16 13:10:00,19.6,19.6,19.5,19.53,948135.0,19.6,19.6,19.5,19.53,948135.0
2018-04-16 13:20:00,19.53,19.56,19.48,19.5,816390.0,19.53,19.56,19.48,19.5,816390.0
2018-04-16 13:30:00,19.49,19.55,19.47,19.52,950055.0,19.49,19.55,19.47,19.52,950055.0
2018-04-16 13:40:00,19.52,19.57,19.5,19.57,803910.0,19.52,19.57,19.5,19.57,803910.0
2018-04-16 13:50:00,19.56,19.57,19.5,19.53,503070.0,19.56,19.57,19.5,19.53,503070.0
2018-04-16 14:00:00,19.54,19.55,19.47,19.54,840045.0,19.54,19.55,19.47,19.54,840045.0
2018-04-16 14:10:00,19.54,19.57,19.5,19.54,766935.0,19.54,19.57,19.5,19.54,766935.0
2018-04-16 14:20:00,19.53,19.57,19.47,19.49,724170.0,19.53,19.57,19.47,19.49,724170.0
2018-04-16 14:30:00,19.49,19.56,19.48,19.53,1126770.0,19.49,19.56,19.48,19.53,1126770.0
2018-04-16 14:40:00,19.53,19.55,19.49,19.5,1159320.0,19.53,19.55,19.49,19.5,1159320.0
2018-04-16 14:50:00,19.51,19.51,19.34,19.38,2855010.0,19.51,19.51,19.34,19.38,2855010.0
2018-04-16 15:00:00,19.38,19.41,19.35,19.39,1266165.0,19.38,19.41,19.35,19.39,1266165.0
2018-04-16 15:10:00,19.39,19.47,19.39,19.46,826125.0,19.39,19.47,19.39,19.46,826125.0
2018-04-16 15:20:00,19.46,19.46,19.4,19.44,902280.0,19.46,19.46,19.4,19.44,902280.0
2018-04-16 15:30:00,19.44,19.45,19.42,19.43,670500.0,19.44,19.45,19.42,19.43,670500.0
2018-04-16 15:40:00,19.43,19.45,19.39,19.4,1595445.0,19.43,19.45,19.39,19.4,1595445.0
2018-04-16 15:50:00,19.41,19.45,19.4,19.42,3548355.0,19.41,19.45,19.4,19.42,3548355.0
2018-04-17 09:30:00,19.26,19.27,18.9,19.0,11037540.0,19.26,19.27,18.9,19.0,11037540.0
2018-04-17 09:40:00,19.0,19.03,18.83,18.97,8263170.0,19.0,19.03,18.83,18.97,8263170.0
2018-04-17 09:50:00,18.96,18.97,18.85,18.89,3922290.0,18.96,18.97,18.85,18.89,3922290.0
2018-04-17 10:00:00,18.92,19.2,18.9,19.16,4568265.0,18.92,19.2,18.9,19.16,4568265.0
2018-04-17 10:10:00,19.16,19.25,19.08,19.18,3382320.0,19.16,19.25,19.08,19.18,3382320.0
2018-04-17 10:20:00,19.17,19.3,19.15,19.19,3768360.0,19.17,19.3,19.15,19.19,3768360.0
2018-04-17 10:30:00,19.19,19.19,19.08,19.14,2261505.0,19.19,19.19,19.08,19.14,2261505.0
2018-04-17 10:40:00,19.15,19.16,19.02,19.04,1750320.0,19.15,19.16,19.02,19.04,1750320.0
2018-04-17 10:50:00,19.05,19.21,19.04,19.16,1759845.0,19.05,19.21,19.04,19.16,1759845.0
2018-04-17 11:00:00,19.15,19.21,19.15,19.18,1567275.0,19.15,19.21,19.15,19.18,1567275.0
2018-04-17 11:10:00,19.19,19.28,19.19,19.26,1889595.0,19.19,19.28,19.19,19.26,1889595.0
2018-04-17 11:20:00,19.26,19.39,19.26,19.38,2745030.0,19.26,19.39,19.26,19.38,2745030.0
2018-04-17 11:30:00,19.37,19.41,19.3,19.36,1896420.0,19.37,19.41,19.3,19.36,1896420.0
2018-04-17 11:40:00,19.35,19.42,19.35,19.41,1807800.0,19.35,19.42,19.35,19.41,1807800.0
2018-04-17 11:50:00,19.4,19.48,19.34,19.36,3185955.0,19.4,19.48,19.34,19.36,3185955.0
2018-04-17 12:00:00,19.36,19.38,19.3,19.33,1404840.0,19.36,19.38,19.3,19.33,1404840.0
2018-04-17 12:10:00,19.34,19.35,19.27,19.3,1066455.0,19.34,19.35,19.27,19.3,1066455.0
2018-04-17 12:20:00,19.31,19.34,19.28,19.29,853770.0,19.31,19.34,19.28,19.29,853770.0
2018-04-17 12:30:00,19.29,19.32,19.22,19.24,1131645.0,19.29,19.32,19.22,19.24,1131645.0
2018-04-17 12:40:00,19.24,19.3,19.24,19.26,441885.0,19.24,19.3,19.24,19.26,441885.0
2018-04-17 12:50:00,19.26,19.32,19.24,19.3,720600.0,19.26,19.32,19.24,19.3,720600.0
2018-04-17 13:00:00,19.3,19.39,19.29,19.39,947715.0,19.3,19.39,19.29,19.39,947715.0
2018-04-17 13:10:00,19.39,19.4,19.29,19.31,1428510.0,19.39,19.4,19.29,19.31,1428510.0
2018-04-17 13:20:00,19.31,19.35,19.29,19.33,783945.0,19.31,19.35,19.29,19.33,783945.0
2018-04-17 13:30:00,19.33,19.35,19.3,19.31,540360.0,19.33,19.35,19.3,19.31,540360.0
2018-04-17 13:40:00,19.31,19.33,19.25,19.27,562650.0,19.31,19.33,19.25,19.27,562650.0
2018-04-17 13:50:00,19.27,19.3,19.23,19.29,679890.0,19.27,19.3,19.23,19.29,679890.0
2018-04-17 14:00:00,19.28,19.32,19.26,19.28,558930.0,19.28,19.32,19.26,19.28,558930.0
2018-04-17 14:10:00,19.28,19.31,19.23,19.27,711480.0,19.28,19.31,19.23,19.27,711480.0
2018-04-17 14:20:00,19.26,19.27,19.21,19.22,1036080.0,19.26,19.27,19.21,19.22,1036080.0
2018-04-17 14:30:00,19.23,19.27,19.23,19.27,530985.0,19.23,19.27,19.23,19.27,530985.0
2018-04-17 14:40:00,19.27,19.28,19.23,19.25,682275.0,19.27,19.28,19.23,19.25,682275.0
2018-04-17 14:50:00,19.24,19.24,19.17,19.22,1210935.0,19.24,19.24,19.17,19.22,1210935.0
2018-04-17 15:00:00,19.21,19.24,19.18,19.2,781245.0,19.21,19.24,19.18,19.2,781245.0
2018-04-17 15:10:00,19.21,19.23,19.18,19.2,1039065.0,19.21,19.23,19.18,19.2,1039065.0
2018-04-17 15:20:00,19.21,19.22,19.12,19.13,1350360.0,19.21,19.22,19.12,19.13,1350360.0
2018-04-17 15:30:00,19.13,19.16,19.06,19.12,2330715.0,19.13,19.16,19.06,19.12,2330715.0
2018-04-17 15:40:00,19.13,19.17,19.1,19.17,1732050.0,19.13,19.17,19.1,19.17,1732050.0
2018-04-17 15:50:00,19.17,19.23,19.15,19.18,3486945.0,19.17,19.23,19.15,19.18,3486945.0
2018-04-18 09:30:00,19.41,19.62,19.21,19.54,10326345.0,19.41,19.62,19.21,19.54,10326345.0
2018-04-18 09:40:00,19.55,19.8,19.49,19.79,6621660.0,19.55,19.8,19.49,19.79,6621660.0
2018-04-18 09:50:00,19.8,20.02,19.79,19.85,9596520.0,19.8,20.02,19.79,19.85,9596520.0
2018-04-18 10:00:00,19.84,19.95,19.74,19.8,4270740.0,19.84,19.95,19.74,19.8,4270740.0
2018-04-18 10:10:00,19.79,19.83,19.68,19.82,3471765.0,19.79,19.83,19.68,19.82,3471765.0
2018-04-18 10:20:00,19.82,19.85,19.77,19.81,1387095.0,19.82,19.85,19.77,19.81,1387095.0
2018-04-18 10:30:00,19.81,19.88,19.78,19.82,1456515.0,19.81,19.88,19.78,19.82,1456515.0
2018-04-18 10:40:00,19.81,19.82,19.72,19.76,2287215.0,19.81,19.82,19.72,19.76,2287215.0
2018-04-18 10:50:00,19.76,19.78,19.63,19.66,2093145.0,19.76,19.78,19.63,19.66,2093145.0
2018-04-18 11:00:00,19.66,19.72,19.64,19.66,1653195.0,19.66,19.72,19.64,19.66,1653195.0
2018-04-18 11:10:00,19.66,19.74,19.65,19.7,2113380.0,19.66,19.74,19.65,19.7,2113380.0
2018-04-18 11:20:00,19.71,19.77,19.69,19.76,1793220.0,19.71,19.77,19.69,19.76,1793220.0
2018-04-18 11:30:00,19.76,19.81,19.75,19.75,1770855.0,19.76,19.81,19.75,19.75,1770855.0
2018-04-18 11:40:00,19.75,19.76,19.63,19.66,1442055.0,19.75,19.76,19.63,19.66,1442055.0
2018-04-18 11:50:00,19.66,19.72,19.65,19.66,1184400.0,19.66,19.72,19.65,19.66,1184400.0
2018-04-18 12:00:00,19.66,19.72,19.66,19.67,591840.0,19.66,19.72,19.66,19.67,591840.0
2018-04-18 12:10:00,19.67,19.7,19.65,19.65,626745.0,19.67,19.7,19.65,19.65,626745.0
2018-04-18 12:20:00,19.65,19.65,19.58,19.6,1610685.0,19.65,19.65,19.58,19.6,1610685.0
2018-04-18 12:30:00,19.6,19.6,19.5,19.51,1219650.0,19.6,19.6,19.5,19.51,1219650.0
2018-04-18 12:40:00,19.5,19.57,19.48,19.51,1319895.0,19.5,19.57,19.48,19.51,1319895.0
2018-04-18 12:50:00,19.52,19.58,19.52,19.54,746730.0,19.52,19.58,19.52,19.54,746730.0
2018-04-18 13:00:00,19.55,19.57,19.53,19.54,358170.0,19.55,19.57,19.53,19.54,358170.0
2018-04-18 13:10:00,19.54,19.61,19.53,19.59,704115.0,19.54,19.61,19.53,19.59,704115.0
2018-04-18 13:20:00,19.59,19.62,19.58,19.6,568650.0,19.59,19.62,19.58,19.6,568650.0
2018-04-18 13:30:00,19.61,19.62,19.57,19.6,458535.0,19.61,19.62,19.57,19.6,458535.0
2018-04-18 13:40:00,19.6,19.6,19.53,19.57,475410.0,19.6,19.6,19.53,19.57,475410.0
2018-04-18 13:50:00,19.56,19.63,19.56,19.6,782145.0,19.56,19.63,19.56,19.6,782145.0
2018-04-18 14:00:00,19.59,19.62,19.46,19.49,2468400.0,19.59,19.62,19.46,19.49,2468400.0
2018-04-18 14:10:00,19.5,19.58,19.49,19.5,1081980.0,19.5,19.58,19.49,19.5,1081980.0
2018-04-18 14:20:00,19.51,19.57,19.46,19.48,945660.0,19.51,19.57,19.46,19.48,945660.0
2018-04-18 14:30:00,19.5,19.52,19.43,19.43,1174995.0,19.5,19.52,19.43,19.43,1174995.0
2018-04-18 14:40:00,19.44,19.49,19.41,19.48,1094835.0,19.44,19.49,19.41,19.48,1094835.0
2018-04-18 14:50:00,19.47,19.49,19.41,19.41,751245.0,19.47,19.49,19.41,19.41,751245.0
2018-04-18 15:00:00,19.43,19.51,19.42,19.5,1166925.0,19.43,19.51,19.42,19.5,1166925.0
2018-04-18 15:10:00,19.5,19.56,19.49,19.53,807375.0,19.5,19.56,19.49,19.53,807375.0
2018-04-18 15:20:00,19.53,19.57,19.48,19.51,1265535.0,19.53,19.57,19.48,19.51,1265535.0
2018-04-18 15:30:00,19.51,19.54,19.49,19.52,829980.0,19.51,19.54,19.49,19.52,829980.0
2018-04-18 15:40:00,19.52,19.59,19.5,19.56,1709520.0,19.52,19.59,19.5,19.56,1709520.0
2018-04-18 15:50:00,19.56,19.58,19.52,19.56,2958705.0,19.56,19.58,19.52,19.56,2958705.0
2018-04-19 09:30:00,19.41,19.47,19.3,19.37,3738195.0,19.41,19.47,19.3,19.37,3738195.0
2018-04-19 09:40:00,19.37,19.38,19.24,19.3,2565465.0,19.37,19.38,19.24,19.3,2565465.0
2018-04-19 09:50:00,19.29,19.48,19.27,19.46,2682465.0,19.29,19.48,19.27,19.46,2682465.0
2018-04-19 10:00:00,19.47,19.48,19.34,19.36,1777245.0,19.47,19.48,19.34,19.36,1777245.0
2018-04-19 10:10:00,19.36,19.48,19.35,19.44,1707015.0,19.36,19.48,19.35,19.44,1707015.0
2018-04-19 10:20:00,19.45,19.47,19.34,19.35,1150515.0,19.45,19.47,19.34,19.35,1150515.0
2018-04-19 10:30:00,19.35,19.54,19.31,19.54,2062710.0,19.35,19.54,19.31,19.54,2062710.0
2018-04-19 10:40:00,19.53,19.66,19.49,19.61,3551400.0,19.53,19.66,19.49,19.61,3551400.0
2018-04-19 10:50:00,19.62,19.67,19.55,19.61,2299125.0,19.62,19.67,19.55,19.61,2299125.0
2018-04-19 11:00:00,19.61,19.68,19.55,19.6,1737105.0,19.61,19.68,19.55,19.6,1737105.0
2018-04-19 11:10:00,19.61,19.68,19.59,19.68,1353075.0,19.61,19.68,19.59,19.68,1353075.0
2018-04-19 11:20:00,19.68,19.73,19.6,19.7,1681800.0,19.68,19.73,19.6,19.7,1681800.0
2018-04-19 11:30:00,19.69,19.71,19.59,19.65,1435830.0,19.69,19.71,19.59,19.65,1435830.0
2018-04-19 11:40:00,19.64,19.67,19.6,19.62,1095255.0,19.64,19.67,19.6,19.62,1095255.0
2018-04-19 11:50:00,19.63,19.67,19.57,19.63,1572030.0,19.63,19.67,19.57,19.63,1572030.0
2018-04-19 12:00:00,19.63,19.64,19.56,19.6,820800.0,19.63,19.64,19.56,19.6,820800.0
2018-04-19 12:10:00,19.59,19.62,19.58,19.59,441510.0,19.59,19.62,19.58,19.59,441510.0
2018-04-19 12:20:00,19.6,19.64,19.57,19.61,808485.0,19.6,19.64,19.57,19.61,808485.0
2018-04-19 12:30:00,19.61,19.77,19.61,19.73,1894545.0,19.61,19.77,19.61,19.73,1894545.0
2018-04-19 12:40:00,19.74,19.77,19.67,19.77,990510.0,19.74,19.77,19.67,19.77,990510.0
2018-04-19 12:50:00,19.77,19.82,19.74,19.8,1852890.0,19.77,19.82,19.74,19.8,1852890.0
2018-04-19 13:00:00,19.8,19.81,19.76,19.76,1552665.0,19.8,19.81,19.76,19.76,1552665.0
2018-04-19 13:10:00,19.76,19.76,19.67,19.72,1086585.0,19.76,19.76,19.67,19.72,1086585.0
2018-04-19 13:20:00,19.71,19.73,19.66,19.68,803250.0,19.71,19.73,19.66,19.68,803250.0
2018-04-19 13:30:00,19.68,19.8,19.67,19.78,1048950.0,19.68,19.8,19.67,19.78,1048950.0
2018-04-19 13:40:00,19.78,19.84,19.77,19.82,1535295.0,19.78,19.84,19.77,19.82,1535295.0
2018-04-19 13:50:00,19.82,19.95,19.82,19.91,3010890.0,19.82,19.95,19.82,19.91,3010890.0
2018-04-19 14:00:00,19.9,19.94,19.87,19.93,1836570.0,19.9,19.94,19.87,19.93,1836570.0
2018-04-19 14:10:00,19.93,19.94,19.84,19.85,1303245.0,19.93,19.94,19.84,19.85,1303245.0
2018-04-19 14:20:00,19.85,19.91,19.82,19.91,1065930.0,19.85,19.91,19.82,19.91,1065930.0
2018-04-19 14:30:00,19.91,19.91,19.84,19.88,1023030.0,19.91,19.91,19.84,19.88,1023030.0
2018-04-19 14:40:00,19.88,19.95,19.88,19.91,1239810.0,19.88,19.95,19.88,19.91,1239810.0
2018-04-19 14:50:00,19.91,20.0,19.89,19.99,1871955.0,19.91,20.0,19.89,19.99,1871955.0
2018-04-19 15:00:00,19.99,19.99,19.88,19.91,1666170.0,19.99,19.99,19.88,19.91,1666170.0
2018-04-19 15:10:00,19.92,19.98,19.9,19.98,1603620.0,19.92,19.98,19.9,19.98,1603620.0
2018-04-19 15:20:00,19.97,20.0,19.95,19.99,1716495.0,19.97,20.0,19.95,19.99,1716495.0
2018-04-19 15:30:00,19.98,20.07,19.96,20.06,3123885.0,19.98,20.07,19.96,20.06,3123885.0
2018-04-19 15:40:00,20.05,20.07,19.97,19.98,2514105.0,20.05,20.07,19.97,19.98,2514105.0
2018-04-19 15:50:00,19.98,20.03,19.98,20.01,3608925.0,19.98,20.03,19.98,20.01,3608925.0
2018-04-20 09:30:00,19.66,19.87,19.66,19.74,6565230.0,19.66,19.87,19.66,19.74,6565230.0
2018-04-20 09:40:00,19.72,19.85,19.71,19.83,2691195.0,19.72,19.85,19.71,19.83,2691195.0
2018-04-20 09:50:00,19.84,19.93,19.75,19.91,2101425.0,19.84,19.93,19.75,19.91,2101425.0
2018-04-20 10:00:00,19.92,20.0,19.84,19.96,3483615.0,19.92,20.0,19.84,19.96,3483615.0
2018-04-20 10:10:00,19.97,19.98,19.85,19.94,1947450.0,19.97,19.98,19.85,19.94,1947450.0
2018-04-20 10:20:00,19.94,20.0,19.89,19.9,1464555.0,19.94,20.0,19.89,19.9,1464555.0
2018-04-20 10:30:00,19.9,19.96,19.85,19.9,1392105.0,19.9,19.96,19.85,19.9,1392105.0
2018-04-20 10:40:00,19.89,19.9,19.81,19.83,1524600.0,19.89,19.9,19.81,19.83,1524600.0
2018-04-20 10:50:00,19.83,19.86,19.72,19.78,1987950.0,19.83,19.86,19.72,19.78,1987950.0
2018-04-20 11:00:00,19.77,19.8,19.7,19.7,1490715.0,19.77,19.8,19.7,19.7,1490715.0
2018-04-20 11:10:00,19.7,19.73,19.66,19.71,1918830.0,19.7,19.73,19.66,19.71,1918830.0
2018-04-20 11:20:00,19.71,19.72,19.62,19.63,1685850.0,19.71,19.72,19.62,19.63,1685850.0
2018-04-20 11:30:00,19.63,19.74,19.62,19.7,1506480.0,19.63,19.74,19.62,19.7,1506480.0
2018-04-20 11:40:00,19.69,19.71,19.66,19.69,825240.0,19.69,19.71,19.66,19.69,825240.0
2018-04-20 11:50:00,19.69,19.73,19.66,19.69,857895.0,19.69,19.73,19.66,19.69,857895.0
2018-04-20 12:00:00,19.69,19.7,19.63,19.65,1136625.0,19.69,19.7,19.63,19.65,1136625.0
2018-04-20 12:10:00,19.65,19.67,19.59,19.59,896820.0,19.65,19.67,19.59,19.59,896820.0
2018-04-20 12:20:00,19.59,19.63,19.57,19.61,1143210.0,19.59,19.63,19.57,19.61,1143210.0
2018-04-20 12:30:00,19.6,19.6,19.51,19.52,904080.0,19.6,19.6,19.51,19.52,904080.0
2018-04-20 12:40:00,19.52,19.56,19.49,19.51,1242000.0,19.52,19.56,19.49,19.51,1242000.0
2018-04-20 12:50:00,19.51,19.58,19.5,19.55,996420.0,19.51,19.58,19.5,19.55,996420.0
2018-04-20 13:00:00,19.54,19.59,19.53,19.57,754425.0,19.54,19.59,19.53,19.57,754425.0
2018-04-20 13:10:00,19.57,19.65,19.57,19.61,958665.0,19.57,19.65,19.57,19.61,958665.0
2018-04-20 13:20:00,19.61,19.64,19.57,19.63,608865.0,19.61,19.64,19.57,19.63,608865.0
2018-04-20 13:30:00,19.62,19.62,19.53,19.58,767685.0,19.62,19.62,19.53,19.58,767685.0
2018-04-20 13:40:00,19.59,19.62,19.59,19.6,669315.0,19.59,19.62,19.59,19.6,669315.0
2018-04-20 13:50:00,19.59,19.6,19.54,19.54,459240.0,19.59,19.6,19.54,19.54,459240.0
2018-04-20 14:00:00,19.53,19.55,19.49,19.5,944610.0,19.53,19.55,19.49,19.5,944610.0
2018-04-20 14:10:00,19.5,19.51,19.46,19.48,1234785.0,19.5,19.51,19.46,19.48,1234785.0
2018-04-20 14:20:00,19.48,19.48,19.42,19.46,1000545.0,19.48,19.48,19.42,19.46,1000545.0
2018-04-20 14:30:00,19.46,19.48,19.41,19.43,843660.0,19.46,19.48,19.41,19.43,843660.0
2018-04-20 14:40:00,19.44,19.51,19.44,19.48,986565.0,19.44,19.51,19.44,19.48,986565.0
2018-04-20 14:50:00,19.49,19.5,19.43,19.45,719520.0,19.49,19.5,19.43,19.45,719520.0
2018-04-20 15:00:00,19.45,19.45,19.36,19.37,1510215.0,19.45,19.45,19.36,19.37,1510215.0
2018-04-20 15:10:00,19.37,19.41,19.35,19.36,1512195.0,19.37,19.41,19.35,19.36,1512195.0
2018-04-20 15:20:00,19.36,19.43,19.36,19.39,1062285.0,19.36,19.43,19.36,19.39,1062285.0
2018-04-20 15:30:00,19.39,19.4,19.36,19.38,1480035.0,19.39,19.4,19.36,19.38,1480035.0
2018-04-20 15:40:00,19.38,19.4,19.36,19.36,1712835.0,19.38,19.4,19.36,19.36,1712835.0
2018-04-20 15:50:00,19.36,19.39,19.32,19.35,5464935.0,19.36,19.39,19.32,19.35,5464935.0
2018-04-23 09:30:00,19.42,19.44,19.15,19.25,3799515.0,19.42,19.44,19.15,19.25,3799515.0
2018-04-23 09:40:00,19.24,19.25,18.97,19.03,4235760.0,19.24,19.25,18.97,19.03,4235760.0
2018-04-23 09:50:00,19.02,19.18,18.99,19.18,2480760.0,19.02,19.18,18.99,19.18,2480760.0
2018-04-23 10:00:00,19.18,19.18,19.05,19.1,1733655.0,19.18,19.18,19.05,19.1,1733655.0
2018-04-23 10:10:00,19.09,19.23,19.08,19.13,1473810.0,19.09,19.23,19.08,19.13,1473810.0
2018-04-23 10:20:00,19.13,19.14,19.05,19.06,1676985.0,19.13,19.14,19.05,19.06,1676985.0
2018-04-23 10:30:00,19.07,19.11,19.01,19.06,1476510.0,19.07,19.11,19.01,19.06,1476510.0
2018-04-23 10:40:00,19.06,19.21,19.03,19.17,2003250.0,19.06,19.21,19.03,19.17,2003250.0
2018-04-23 10:50:00,19.18,19.25,19.17,19.2,1410765.0,19.18,19.25,19.17,19.2,1410765.0
2018-04-23 11:00:00,19.19,19.29,19.14,19.25,1430055.0,19.19,19.29,19.14,19.25,1430055.0
2018-04-23 11:10:00,19.25,19.27,19.2,19.23,1200690.0,19.25,19.27,19.2,19.23,1200690.0
2018-04-23 11:20:00,19.23,19.24,19.15,19.2,1040610.0,19.23,19.24,19.15,19.2,1040610.0
2018-04-23 11:30:00,19.21,19.38,19.19,19.32,1932510.0,19.21,19.38,19.19,19.32,1932510.0
2018-04-23 11:40:00,19.32,19.37,19.3,19.3,883980.0,19.32,19.37,19.3,19.3,883980.0
2018-04-23 11:50:00,19.3,19.38,19.29,19.34,639135.0,19.3,19.38,19.29,19.34,639135.0
2018-04-23 12:00:00,19.33,19.34,19.25,19.28,620295.0,19.33,19.34,19.25,19.28,620295.0
2018-04-23 12:10:00,19.28,19.28,19.18,19.19,910170.0,19.28,19.28,19.18,19.19,910170.0
2018-04-23 12:20:00,19.2,19.21,19.15,19.19,655785.0,19.2,19.21,19.15,19.19,655785.0
2018-04-23 12:30:00,19.19,19.21,19.15,19.19,812340.0,19.19,19.21,19.15,19.19,812340.0
2018-04-23 12:40:00,19.19,19.2,19.11,19.12,1089135.0,19.19,19.2,19.11,19.12,1089135.0
2018-04-23 12:50:00,19.12,19.18,19.11,19.16,616590.0,19.12,19.18,19.11,19.16,616590.0
2018-04-23 13:00:00,19.16,19.2,19.15,19.18,677385.0,19.16,19.2,19.15,19.18,677385.0
2018-04-23 13:10:00,19.18,19.21,19.14,19.17,615960.0,19.18,19.21,19.14,19.17,615960.0
2018-04-23 13:20:00,19.17,19.18,19.15,19.15,585765.0,19.17,19.18,19.15,19.15,585765.0
2018-04-23 13:30:00,19.15,19.18,19.06,19.06,779910.0,19.15,19.18,19.06,19.06,779910.0
2018-04-23 13:40:00,19.06,19.08,18.95,18.96,2323770.0,19.06,19.08,18.95,18.96,2323770.0
2018-04-23 13:50:00,18.96,19.01,18.92,19.0,2233410.0,18.96,19.01,18.92,19.0,2233410.0
2018-04-23 14:00:00,18.99,19.0,18.84,18.86,2114040.0,18.99,19.0,18.84,18.86,2114040.0
2018-04-23 14:10:00,18.85,18.92,18.85,18.92,823185.0,18.85,18.92,18.85,18.92,823185.0
2018-04-23 14:20:00,18.92,18.95,18.84,18.88,1310790.0,18.92,18.95,18.84,18.88,1310790.0
2018-04-23 14:30:00,18.87,18.92,18.85,18.88,1123365.0,18.87,18.92,18.85,18.88,1123365.0
2018-04-23 14:40:00,18.88,18.92,18.86,18.9,928515.0,18.88,18.92,18.86,18.9,928515.0
2018-04-23 14:50:00,18.9,18.91,18.82,18.88,1147200.0,18.9,18.91,18.82,18.88,1147200.0
2018-04-23 15:00:00,18.88,18.96,18.87,18.92,837810.0,18.88,18.96,18.87,18.92,837810.0
2018-04-23 15:10:00,18.93,18.97,18.88,18.95,893550.0,18.93,18.97,18.88,18.95,893550.0
2018-04-23 15:20:00,18.95,18.97,18.92,18.96,789840.0,18.95,18.97,18.92,18.96,789840.0
2018-04-23 15:30:00,18.97,18.99,18.84,18.9,1565025.0,18.97,18.99,18.84,18.9,1565025.0
2018-04-23 15:40:00,18.91,18.91,18.83,18.85,1775925.0,18.91,18.91,18.83,18.85,1775925.0
2018-04-23 15:50:00,18.85,18.93,18.85,18.89,3824415.0,18.85,18.93,18.85,18.89,3824415.0
2018-04-24 09:30:00,19.0,19.03,18.74,18.9,4035105.0,19.0,19.03,18.74,18.9,4035105.0
2018-04-24 09:40:00,18.9,19.05,18.81,19.01,2493045.0,18.9,19.05,18.81,19.01,2493045.0
2018-04-24 09:50:00,19.02,19.05,18.88,19.01,1677585.0,19.02,19.05,18.88,19.01,1677585.0
2018-04-24 10:00:00,19.0,19.14,18.98,19.07,2470350.0,19.0,19.14,18.98,19.07,2470350.0
2018-04-24 10:10:00,19.07,19.11,18.88,18.89,2136870.0,19.07,19.11,18.88,18.89,2136870.0
2018-04-24 10:20:00,18.88,18.92,18.8,18.8,1598775.0,18.88,18.92,18.8,18.8,1598775.0
2018-04-24 10:30:00,18.8,18.93,18.78,18.89,1681440.0,18.8,18.93,18.78,18.89,1681440.0
2018-04-24 10:40:00,18.89,18.99,18.84,18.96,1050090.0,18.89,18.99,18.84,18.96,1050090.0
2018-04-24 10:50:00,18.96,18.99,18.85,18.87,1383330.0,18.96,18.99,18.85,18.87,1383330.0
2018-04-24 11:00:00,18.86,18.89,18.73,18.79,2690205.0,18.86,18.89,18.73,18.79,2690205.0
2018-04-24 11:10:00,18.79,18.8,18.59,18.64,3561180.0,18.79,18.8,18.59,18.64,3561180.0
2018-04-24 11:20:00,18.69,18.77,18.64,18.75,1540020.0,18.69,18.77,18.64,18.75,1540020.0
2018-04-24 11:30:00,18.75,18.86,18.72,18.84,1565460.0,18.75,18.86,18.72,18.84,1565460.0
2018-04-24 11:40:00,18.84,18.87,18.77,18.79,1149915.0,18.84,18.87,18.77,18.79,1149915.0
2018-04-24 11:50:00,18.8,18.82,18.72,18.73,977760.0,18.8,18.82,18.72,18.73,977760.0
2018-04-24 12:00:00,18.74,18.85,18.74,18.82,1290345.0,18.74,18.85,18.74,18.82,1290345.0
2018-04-24 12:10:00,18.81,18.83,18.7,18.74,901680.0,18.81,18.83,18.7,18.74,901680.0
2018-04-24 12:20:00,18.74,18.77,18.67,18.72,1122570.0,18.74,18.77,18.67,18.72,1122570.0
2018-04-24 12:30:00,18.71,18.76,18.67,18.76,1354050.0,18.71,18.76,18.67,18.76,1354050.0
2018-04-24 12:40:00,18.75,18.78,18.72,18.77,643290.0,18.75,18.78,18.72,18.77,643290.0
2018-04-24 12:50:00,18.78,18.78,18.6,18.61,1135785.0,18.78,18.78,18.6,18.61,1135785.0
2018-04-24 13:00:00,18.6,18.72,18.56,18.69,1935540.0,18.6,18.72,18.56,18.69,1935540.0
2018-04-24 13:10:00,18.69,18.74,18.64,18.69,1062855.0,18.69,18.74,18.64,18.69,1062855.0
2018-04-24 13:20:00,18.7,18.71,18.65,18.69,609600.0,18.7,18.71,18.65,18.69,609600.0
2018-04-24 13:30:00,18.7,18.78,18.68,18.75,844050.0,18.7,18.78,18.68,18.75,844050.0
2018-04-24 13:40:00,18.76,18.93,18.75,18.89,1777830.0,18.76,18.93,18.75,18.89,1777830.0
2018-04-24 13:50:00,18.89,18.91,18.79,18.85,1084485.0,18.89,18.91,18.79,18.85,1084485.0
2018-04-24 14:00:00,18.85,18.85,18.64,18.71,1378545.0,18.85,18.85,18.64,18.71,1378545.0
2018-04-24 14:10:00,18.7,18.8,18.69,18.74,779085.0,18.7,18.8,18.69,18.74,779085.0
2018-04-24 14:20:00,18.75,18.88,18.74,18.76,1023330.0,18.75,18.88,18.74,18.76,1023330.0
2018-04-24 14:30:00,18.76,18.82,18.7,18.71,1168965.0,18.76,18.82,18.7,18.71,1168965.0
2018-04-24 14:40:00,18.71,18.85,18.7,18.82,1072875.0,18.71,18.85,18.7,18.82,1072875.0
2018-04-24 14:50:00,18.83,19.04,18.83,18.97,2808390.0,18.83,19.04,18.83,18.97,2808390.0
2018-04-24 15:00:00,18.99,19.03,18.92,18.97,1501950.0,18.99,19.03,18.92,18.97,1501950.0
2018-04-24 15:10:00,18.98,19.05,18.97,18.99,1753020.0,18.98,19.05,18.97,18.99,1753020.0
2018-04-24 15:20:00,18.99,19.09,18.99,19.05,1656015.0,18.99,19.09,18.99,19.05,1656015.0
2018-04-24 15:30:00,19.05,19.06,18.93,18.94,1376190.0,19.05,19.06,18.93,18.94,1376190.0
2018-04-24 15:40:00,18.93,18.95,18.86,18.93,1472010.0,18.93,18.95,18.86,18.93,1472010.0
2018-04-24 15:50:00,18.93,18.94,18.83,18.91,3434445.0,18.93,18.94,18.83,18.91,3434445.0
2018-04-25 09:30:00,18.9,18.92,18.73,18.8,2336835.0,18.9,18.92,18.73,18.8,2336835.0
2018-04-25 09:40:00,18.79,19.01,18.74,18.97,2451885.0,18.79,19.01,18.74,18.97,2451885.0
2018-04-25 09:50:00,18.97,18.98,18.64,18.65,2378805.0,18.97,18.98,18.64,18.65,2378805.0
2018-04-25 10:00:00,18.63,18.69,18.52,18.61,3066360.0,18.63,18.69,18.52,18.61,3066360.0
2018-04-25 10:10:00,18.62,18.65,18.51,18.53,2262765.0,18.62,18.65,18.51,18.53,2262765.0
2018-04-25 10:20:00,18.53,18.7,18.48,18.64,2190645.0,18.53,18.7,18.48,18.64,2190645.0
2018-04-25 10:30:00,18.66,18.8,18.65,18.73,1569870.0,18.66,18.8,18.65,18.73,1569870.0
2018-04-25 10:40:00,18.73,18.84,18.67,18.79,1526175.0,18.73,18.84,18.67,18.79,1526175.0
2018-04-25 10:50:00,18.79,18.83,18.74,18.83,1070100.0,18.79,18.83,18.74,18.83,1070100.0
2018-04-25 11:00:00,18.83,18.98,18.81,18.87,2132355.0,18.83,18.98,18.81,18.87,2132355.0
2018-04-25 11:10:00,18.89,18.92,18.72,18.75,1127160.0,18.89,18.92,18.72,18.75,1127160.0
2018-04-25 11:20:00,18.75,18.85,18.73,18.82,743430.0,18.75,18.85,18.73,18.82,743430.0
2018-04-25 11:30:00,18.81,18.85,18.71,18.71,730695.0,18.81,18.85,18.71,18.71,730695.0
2018-04-25 11:40:00,18.71,18.8,18.69,18.7,556800.0,18.71,18.8,18.69,18.7,556800.0
2018-04-25 11:50:00,18.69,18.75,18.65,18.67,514890.0,18.69,18.75,18.65,18.67,514890.0
2018-04-25 12:00:00,18.67,18.69,18.63,18.66,727320.0,18.67,18.69,18.63,18.66,727320.0
2018-04-25 12:10:00,18.66,18.7,18.64,18.69,516405.0,18.66,18.7,18.64,18.69,516405.0
2018-04-25 12:20:00,18.7,18.77,18.67,18.76,644055.0,18.7,18.77,18.67,18.76,644055.0
2018-04-25 12:30:00,18.74,18.84,18.71,18.82,549405.0,18.74,18.84,18.71,18.82,549405.0
2018-04-25 12:40:00,18.82,18.82,18.75,18.75,528435.0,18.82,18.82,18.75,18.75,528435.0
2018-04-25 12:50:00,18.76,18.79,18.73,18.75,320820.0,18.76,18.79,18.73,18.75,320820.0
2018-04-25 13:00:00,18.76,18.81,18.74,18.78,490410.0,18.76,18.81,18.74,18.78,490410.0
2018-04-25 13:10:00,18.78,18.8,18.68,18.7,682260.0,18.78,18.8,18.68,18.7,682260.0
2018-04-25 13:20:00,18.69,18.71,18.63,18.67,872100.0,18.69,18.71,18.63,18.67,872100.0
2018-04-25 13:30:00,18.67,18.68,18.63,18.65,757560.0,18.67,18.68,18.63,18.65,757560.0
2018-04-25 13:40:00,18.64,18.67,18.56,18.57,1359540.0,18.64,18.67,18.56,18.57,1359540.0
2018-04-25 13:50:00,18.57,18.64,18.53,18.59,1376895.0,18.57,18.64,18.53,18.59,1376895.0
2018-04-25 14:00:00,18.6,18.64,18.58,18.61,870090.0,18.6,18.64,18.58,18.61,870090.0
2018-04-25 14:10:00,18.61,18.65,18.56,18.63,783150.0,18.61,18.65,18.56,18.63,783150.0
2018-04-25 14:20:00,18.61,18.66,18.59,18.62,622380.0,18.61,18.66,18.59,18.62,622380.0
2018-04-25 14:30:00,18.61,18.68,18.61,18.64,744225.0,18.61,18.68,18.61,18.64,744225.0
2018-04-25 14:40:00,18.65,18.68,18.63,18.67,659295.0,18.65,18.68,18.63,18.67,659295.0
2018-04-25 14:50:00,18.67,18.71,18.63,18.69,1266750.0,18.67,18.71,18.63,18.69,1266750.0
2018-04-25 15:00:00,18.7,18.74,18.69,18.7,653430.0,18.7,18.74,18.69,18.7,653430.0
2018-04-25 15:10:00,18.7,18.73,18.68,18.69,580230.0,18.7,18.73,18.68,18.69,580230.0
2018-04-25 15:20:00,18.69,18.72,18.65,18.67,797220.0,18.69,18.72,18.65,18.67,797220.0
2018-04-25 15:30:00,18.66,18.7,18.63,18.63,787695.0,18.66,18.7,18.63,18.63,787695.0
2018-04-25 15:40:00,18.64,18.67,18.61,18.62,1105425.0,18.64,18.67,18.61,18.62,1105425.0
2018-04-25 15:50:00,18.62,18.74,18.61,18.72,2068935.0,18.62,18.74,18.61,18.72,2068935.0
2018-04-26 09:30:00,18.58,18.66,18.48,18.53,3433410.0,18.58,18.66,18.48,18.53,3433410.0
2018-04-26 09:40:00,18.53,18.54,18.43,18.47,2004915.0,18.53,18.54,18.43,18.47,2004915.0
2018-04-26 09:50:00,18.48,18.68,18.46,18.63,2277975.0,18.48,18.68,18.46,18.63,2277975.0
2018-04-26 10:00:00,18.63,18.86,18.59,18.86,2725200.0,18.63,18.86,18.59,18.86,2725200.0
2018-04-26 10:10:00,18.86,19.0,18.84,18.95,3558660.0,18.86,19.0,18.84,18.95,3558660.0
2018-04-26 10:20:00,18.94,18.99,18.86,18.88,2362770.0,18.94,18.99,18.86,18.88,2362770.0
2018-04-26 10:30:00,18.9,18.94,18.86,18.91,1276080.0,18.9,18.94,18.86,18.91,1276080.0
2018-04-26 10:40:00,18.92,18.92,18.77,18.8,1777080.0,18.92,18.92,18.77,18.8,1777080.0
2018-04-26 10:50:00,18.8,18.84,18.77,18.8,1472925.0,18.8,18.84,18.77,18.8,1472925.0
2018-04-26 11:00:00,18.8,18.8,18.71,18.74,1290840.0,18.8,18.8,18.71,18.74,1290840.0
2018-04-26 11:10:00,18.74,18.82,18.74,18.82,938505.0,18.74,18.82,18.74,18.82,938505.0
2018-04-26 11:20:00,18.82,18.82,18.67,18.76,1351965.0,18.82,18.82,18.67,18.76,1351965.0
2018-04-26 11:30:00,18.75,18.77,18.68,18.7,713850.0,18.75,18.77,18.68,18.7,713850.0
2018-04-26 11:40:00,18.7,18.72,18.66,18.72,873075.0,18.7,18.72,18.66,18.72,873075.0
2018-04-26 11:50:00,18.71,18.76,18.67,18.71,698085.0,18.71,18.76,18.67,18.71,698085.0
2018-04-26 12:00:00,18.71,18.71,18.67,18.69,827415.0,18.71,18.71,18.67,18.69,827415.0
2018-04-26 12:10:00,18.69,18.76,18.66,18.74,984030.0,18.69,18.76,18.66,18.74,984030.0
2018-04-26 12:20:00,18.75,18.79,18.74,18.79,795420.0,18.75,18.79,18.74,18.79,795420.0
2018-04-26 12:30:00,18.8,18.81,18.77,18.78,1435710.0,18.8,18.81,18.77,18.78,1435710.0
2018-04-26 12:40:00,18.78,18.84,18.77,18.84,1111380.0,18.78,18.84,18.77,18.84,1111380.0
2018-04-26 12:50:00,18.83,18.87,18.83,18.84,754680.0,18.83,18.87,18.83,18.84,754680.0
2018-04-26 13:00:00,18.85,18.86,18.75,18.79,746310.0,18.85,18.86,18.75,18.79,746310.0
2018-04-26 13:10:00,18.78,18.81,18.76,18.8,488955.0,18.78,18.81,18.76,18.8,488955.0
2018-04-26 13:20:00,18.81,18.82,18.77,18.79,448080.0,18.81,18.82,18.77,18.79,448080.0
2018-04-26 13:30:00,18.8,18.81,18.76,18.78,410655.0,18.8,18.81,18.76,18.78,410655.0
2018-04-26 13:40:00,18.79,18.81,18.74,18.77,635295.0,18.79,18.81,18.74,18.77,635295.0
2018-04-26 13:50:00,18.77,18.84,18.76,18.83,1006995.0,18.77,18.84,18.76,18.83,1006995.0
2018-04-26 14:00:00,18.82,18.86,18.81,18.84,752820.0,18.82,18.86,18.81,18.84,752820.0
2018-04-26 14:10:00,18.85,18.91,18.85,18.91,1461345.0,18.85,18.91,18.85,18.91,1461345.0
2018-04-26 14:20:00,18.91,18.97,18.88,18.9,1023585.0,18.91,18.97,18.88,18.9,1023585.0
2018-04-26 14:30:00,18.9,18.95,18.9,18.94,720915.0,18.9,18.95,18.9,18.94,720915.0
2018-04-26 14:40:00,18.93,18.97,18.92,18.94,942870.0,18.93,18.97,18.92,18.94,942870.0
2018-04-26 14:50:00,18.94,18.94,18.88,18.89,540450.0,18.94,18.94,18.88,18.89,540450.0
2018-04-26 15:00:00,18.89,18.91,18.86,18.9,865230.0,18.89,18.91,18.86,18.9,865230.0
2018-04-26 15:10:00,18.89,18.92,18.88,18.9,525015.0,18.89,18.92,18.88,18.9,525015.0
2018-04-26 15:20:00,18.91,18.95,18.9,18.93,817575.0,18.91,18.95,18.9,18.93,817575.0
2018-04-26 15:30:00,18.94,18.98,18.92,18.97,1040805.0,18.94,18.98,18.92,18.97,1040805.0
2018-04-26 15:40:00,18.97,19.02,18.96,19.0,1646640.0,18.97,19.02,18.96,19.0,1646640.0
2018-04-26 15:50:00,18.99,19.05,18.98,19.03,2588505.0,18.99,19.05,18.98,19.03,2588505.0
2018-04-27 09:30:00,19.02,19.23,18.97,19.15,3909495.0,19.02,19.23,18.97,19.15,3909495.0
2018-04-27 09:40:00,19.13,19.15,18.94,18.99,2386680.0,19.13,19.15,18.94,18.99,2386680.0
2018-04-27 09:50:00,19.0,19.15,18.92,19.12,2140305.0,19.0,19.15,18.92,19.12,2140305.0
2018-04-27 10:00:00,19.14,19.24,19.12,19.17,1730835.0,19.14,19.24,19.12,19.17,1730835.0
2018-04-27 10:10:00,19.16,19.23,19.12,19.17,1269450.0,19.16,19.23,19.12,19.17,1269450.0
2018-04-27 10:20:00,19.18,19.22,19.09,19.13,1010295.0,19.18,19.22,19.09,19.13,1010295.0
2018-04-27 10:30:00,19.11,19.13,19.04,19.08,716445.0,19.11,19.13,19.04,19.08,716445.0
2018-04-27 10:40:00,19.08,19.18,19.06,19.1,828330.0,19.08,19.18,19.06,19.1,828330.0
2018-04-27 10:50:00,19.11,19.12,18.93,19.03,1734600.0,19.11,19.12,18.93,19.03,1734600.0
2018-04-27 11:00:00,19.03,19.12,19.0,19.11,952200.0,19.03,19.12,19.0,19.11,952200.0
2018-04-27 11:10:00,19.1,19.16,19.06,19.13,768600.0,19.1,19.16,19.06,19.13,768600.0
2018-04-27 11:20:00,19.13,19.19,19.09,19.17,669285.0,19.13,19.19,19.09,19.17,669285.0
2018-04-27 11:30:00,19.17,19.2,19.1,19.2,528825.0,19.17,19.2,19.1,19.2,528825.0
2018-04-27 11:40:00,19.19,19.2,19.12,19.12,513855.0,19.19,19.2,19.12,19.12,513855.0
2018-04-27 11:50:00,19.12,19.13,19.06,19.08,584880.0,19.12,19.13,19.06,19.08,584880.0
2018-04-27 12:00:00,19.09,19.22,19.08,19.2,790920.0,19.09,19.22,19.08,19.2,790920.0
2018-04-27 12:10:00,19.2,19.27,19.17,19.19,1235040.0,19.2,19.27,19.17,19.19,1235040.0
2018-04-27 12:20:00,19.19,19.25,19.18,19.23,973800.0,19.19,19.25,19.18,19.23,973800.0
2018-04-27 12:30:00,19.22,19.27,19.19,19.22,973440.0,19.22,19.27,19.19,19.22,973440.0
2018-04-27 12:40:00,19.22,19.32,19.21,19.29,1312650.0,19.22,19.32,19.21,19.29,1312650.0
2018-04-27 12:50:00,19.29,19.39,19.28,19.35,1264650.0,19.29,19.39,19.28,19.35,1264650.0
2018-04-27 13:00:00,19.33,19.41,19.33,19.37,1116810.0,19.33,19.41,19.33,19.37,1116810.0
2018-04-27 13:10:00,19.38,19.47,19.35,19.47,1269060.0,19.38,19.47,19.35,19.47,1269060.0
2018-04-27 13:20:00,19.47,19.51,19.43,19.47,1431030.0,19.47,19.51,19.43,19.47,1431030.0
2018-04-27 13:30:00,19.48,19.49,19.37,19.41,1186320.0,19.48,19.49,19.37,19.41,1186320.0
2018-04-27 13:40:00,19.41,19.43,19.34,19.4,773850.0,19.41,19.43,19.34,19.4,773850.0
2018-04-27 13:50:00,19.42,19.45,19.41,19.45,586740.0,19.42,19.45,19.41,19.45,586740.0
2018-04-27 14:00:00,19.44,19.48,19.42,19.44,624885.0,19.44,19.48,19.42,19.44,624885.0
2018-04-27 14:10:00,19.43,19.49,19.43,19.45,838800.0,19.43,19.49,19.43,19.45,838800.0
2018-04-27 14:20:00,19.45,19.47,19.43,19.46,596745.0,19.45,19.47,19.43,19.46,596745.0
2018-04-27 14:30:00,19.46,19.51,19.44,19.47,1117515.0,19.46,19.51,19.44,19.47,1117515.0
2018-04-27 14:40:00,19.47,19.56,19.45,19.54,979770.0,19.47,19.56,19.45,19.54,979770.0
2018-04-27 14:50:00,19.55,19.6,19.52,19.55,1356135.0,19.55,19.6,19.52,19.55,1356135.0
2018-04-27 15:00:00,19.56,19.61,19.54,19.55,1307520.0,19.56,19.61,19.54,19.55,1307520.0
2018-04-27 15:10:00,19.54,19.57,19.5,19.56,972210.0,19.54,19.57,19.5,19.56,972210.0
2018-04-27 15:20:00,19.54,19.54,19.47,19.49,1003215.0,19.54,19.54,19.47,19.49,1003215.0
2018-04-27 15:30:00,19.49,19.61,19.49,19.6,2073075.0,19.49,19.61,19.49,19.6,2073075.0
2018-04-27 15:40:00,19.59,19.63,19.57,19.58,2096895.0,19.59,19.63,19.57,19.58,2096895.0
2018-04-27 15:50:00,19.58,19.62,19.57,19.61,3241245.0,19.58,19.62,19.57,19.61,3241245.0
2018-04-30 09:30:00,19.57,19.76,19.52,19.74,4213575.0,19.57,19.76,19.52,19.74,4213575.0
2018-04-30 09:40:00,19.75,19.86,19.69,19.82,3101640.0,19.75,19.86,19.69,19.82,3101640.0
2018-04-30 09:50:00,19.83,19.92,19.82,19.85,3522060.0,19.83,19.92,19.82,19.85,3522060.0
2018-04-30 10:00:00,19.84,19.86,19.73,19.73,2241690.0,19.84,19.86,19.73,19.73,2241690.0
2018-04-30 10:10:00,19.73,19.8,19.69,19.7,1887360.0,19.73,19.8,19.69,19.7,1887360.0
2018-04-30 10:20:00,19.69,19.79,19.65,19.76,1841310.0,19.69,19.79,19.65,19.76,1841310.0
2018-04-30 10:30:00,19.76,19.84,19.75,19.79,1031130.0,19.76,19.84,19.75,19.79,1031130.0
2018-04-30 10:40:00,19.79,19.82,19.7,19.74,1128555.0,19.79,19.82,19.7,19.74,1128555.0
2018-04-30 10:50:00,19.75,19.76,19.66,19.7,911520.0,19.75,19.76,19.66,19.7,911520.0
2018-04-30 11:00:00,19.7,19.73,19.66,19.69,840285.0,19.7,19.73,19.66,19.69,840285.0
2018-04-30 11:10:00,19.69,19.76,19.67,19.72,865110.0,19.69,19.76,19.67,19.72,865110.0
2018-04-30 11:20:00,19.72,19.77,19.72,19.75,533715.0,19.72,19.77,19.72,19.75,533715.0
2018-04-30 11:30:00,19.75,19.8,19.74,19.79,1097550.0,19.75,19.8,19.74,19.79,1097550.0
2018-04-30 11:40:00,19.79,19.84,19.71,19.71,1825875.0,19.79,19.84,19.71,19.71,1825875.0
2018-04-30 11:50:00,19.72,19.75,19.67,19.69,893835.0,19.72,19.75,19.67,19.69,893835.0
2018-04-30 12:00:00,19.69,19.73,19.69,19.69,812970.0,19.69,19.73,19.69,19.69,812970.0
2018-04-30 12:10:00,19.69,19.7,19.55,19.58,1445880.0,19.69,19.7,19.55,19.58,1445880.0
2018-04-30 12:20:00,19.58,19.66,19.56,19.65,645420.0,19.58,19.66,19.56,19.65,645420.0
2018-04-30 12:30:00,19.65,19.67,19.62,19.65,515535.0,19.65,19.67,19.62,19.65,515535.0
2018-04-30 12:40:00,19.64,19.66,19.6,19.63,724515.0,19.64,19.66,19.6,19.63,724515.0
2018-04-30 12:50:00,19.63,19.63,19.6,19.63,456990.0,19.63,19.63,19.6,19.63,456990.0
2018-04-30 13:00:00,19.63,19.75,19.63,19.75,1519575.0,19.63,19.75,19.63,19.75,1519575.0
2018-04-30 13:10:00,19.75,19.76,19.71,19.73,1008000.0,19.75,19.76,19.71,19.73,1008000.0
2018-04-30 13:20:00,19.73,19.78,19.69,19.71,904020.0,19.73,19.78,19.69,19.71,904020.0
2018-04-30 13:30:00,19.71,19.71,19.65,19.68,688125.0,19.71,19.71,19.65,19.68,688125.0
2018-04-30 13:40:00,19.68,19.75,19.68,19.73,571455.0,19.68,19.75,19.68,19.73,571455.0
2018-04-30 13:50:00,19.73,19.75,19.66,19.73,516900.0,19.73,19.75,19.66,19.73,516900.0
2018-04-30 14:00:00,19.74,19.74,19.64,19.65,589665.0,19.74,19.74,19.64,19.65,589665.0
2018-04-30 14:10:00,19.65,19.69,19.63,19.66,728355.0,19.65,19.69,19.63,19.66,728355.0
2018-04-30 14:20:00,19.67,19.77,19.67,19.75,960345.0,19.67,19.77,19.67,19.75,960345.0
2018-04-30 14:30:00,19.74,19.76,19.69,19.71,424470.0,19.74,19.76,19.69,19.71,424470.0
2018-04-30 14:40:00,19.72,19.76,19.7,19.75,312750.0,19.72,19.76,19.7,19.75,312750.0
2018-04-30 14:50:00,19.75,19.77,19.72,19.75,625800.0,19.75,19.77,19.72,19.75,625800.0
2018-04-30 15:00:00,19.74,19.78,19.68,19.7,703185.0,19.74,19.78,19.68,19.7,703185.0
2018-04-30 15:10:00,19.7,19.71,19.64,19.65,604575.0,19.7,19.71,19.64,19.65,604575.0
2018-04-30 15:20:00,19.64,19.67,19.55,19.58,1083360.0,19.64,19.67,19.55,19.58,1083360.0
2018-04-30 15:30:00,19.58,19.63,19.55,19.57,1289340.0,19.58,19.63,19.55,19.57,1289340.0
2018-04-30 15:40:00,19.57,19.58,19.5,19.55,1768725.0,19.57,19.58,19.5,19.55,1768725.0
2018-04-30 15:50:00,19.55,19.63,19.55,19.59,2747070.0,19.55,19.63,19.55,19.59,2747070.0
2018-05-01 09:30:00,19.57,19.8,19.55,19.69,2820330.0,19.57,19.8,19.55,19.69,2820330.0
2018-05-01 09:40:00,19.7,19.75,19.64,19.71,1905600.0,19.7,19.75,19.64,19.71,1905600.0
2018-05-01 09:50:00,19.72,19.89,19.71,19.88,2917005.0,19.72,19.89,19.71,19.88,2917005.0
2018-05-01 10:00:00,19.87,19.91,19.78,19.83,2651580.0,19.87,19.91,19.78,19.83,2651580.0
2018-05-01 10:10:00,19.82,19.83,19.74,19.79,1111080.0,19.82,19.83,19.74,19.79,1111080.0
2018-05-01 10:20:00,19.8,19.88,19.79,19.84,1441860.0,19.8,19.88,19.79,19.84,1441860.0
2018-05-01 10:30:00,19.83,19.86,19.78,19.8,705135.0,19.83,19.86,19.78,19.8,705135.0
2018-05-01 10:40:00,19.81,19.83,19.71,19.73,1003500.0,19.81,19.83,19.71,19.73,1003500.0
2018-05-01 10:50:00,19.73,19.76,19.63,19.66,1240935.0,19.73,19.76,19.63,19.66,1240935.0
2018-05-01 11:00:00,19.64,19.66,19.56,19.62,1626375.0,19.64,19.66,19.56,19.62,1626375.0
2018-05-01 11:10:00,19.6,19.64,19.56,19.57,768435.0,19.6,19.64,19.56,19.57,768435.0
2018-05-01 11:20:00,19.58,19.7,19.58,19.68,1239375.0,19.58,19.7,19.58,19.68,1239375.0
2018-05-01 11:30:00,19.68,19.73,19.65,19.69,527265.0,19.68,19.73,19.65,19.69,527265.0
2018-05-01 11:40:00,19.69,19.73,19.66,19.68,710490.0,19.69,19.73,19.66,19.68,710490.0
2018-05-01 11:50:00,19.66,19.68,19.63,19.64,464295.0,19.66,19.68,19.63,19.64,464295.0
2018-05-01 12:00:00,19.65,19.75,19.65,19.72,640845.0,19.65,19.75,19.65,19.72,640845.0
2018-05-01 12:10:00,19.72,19.74,19.7,19.73,488130.0,19.72,19.74,19.7,19.73,488130.0
2018-05-01 12:20:00,19.73,19.78,19.73,19.75,927645.0,19.73,19.78,19.73,19.75,927645.0
2018-05-01 12:30:00,19.77,19.78,19.73,19.77,632340.0,19.77,19.78,19.73,19.77,632340.0
2018-05-01 12:40:00,19.77,19.79,19.71,19.73,627285.0,19.77,19.79,19.71,19.73,627285.0
2018-05-01 12:50:00,19.74,19.74,19.68,19.7,304200.0,19.74,19.74,19.68,19.7,304200.0
2018-05-01 13:00:00,19.71,19.71,19.61,19.63,460215.0,19.71,19.71,19.61,19.63,460215.0
2018-05-01 13:10:00,19.63,19.7,19.63,19.67,525405.0,19.63,19.7,19.63,19.67,525405.0
2018-05-01 13:20:00,19.67,19.67,19.64,19.65,371475.0,19.67,19.67,19.64,19.65,371475.0
2018-05-01 13:30:00,19.65,19.66,19.63,19.63,695745.0,19.65,19.66,19.63,19.63,695745.0
2018-05-01 13:40:00,19.63,19.71,19.63,19.69,762735.0,19.63,19.71,19.63,19.69,762735.0
2018-05-01 13:50:00,19.69,19.71,19.66,19.71,624930.0,19.69,19.71,19.66,19.71,624930.0
2018-05-01 14:00:00,19.71,19.74,19.67,19.68,918435.0,19.71,19.74,19.67,19.68,918435.0
2018-05-01 14:10:00,19.68,19.71,19.65,19.69,740730.0,19.68,19.71,19.65,19.69,740730.0
2018-05-01 14:20:00,19.69,19.75,19.68,19.74,598290.0,19.69,19.75,19.68,19.74,598290.0
2018-05-01 14:30:00,19.75,19.76,19.71,19.74,457785.0,19.75,19.76,19.71,19.74,457785.0
2018-05-01 14:40:00,19.73,19.8,19.71,19.79,855150.0,19.73,19.8,19.71,19.79,855150.0
2018-05-01 14:50:00,19.78,19.79,19.72,19.79,865635.0,19.78,19.79,19.72,19.79,865635.0
2018-05-01 15:00:00,19.79,19.82,19.77,19.79,820320.0,19.79,19.82,19.77,19.79,820320.0
2018-05-01 15:10:00,19.79,19.83,19.77,19.8,962790.0,19.79,19.83,19.77,19.8,962790.0
2018-05-01 15:20:00,19.81,19.87,19.81,19.84,1803735.0,19.81,19.87,19.81,19.84,1803735.0
2018-05-01 15:30:00,19.84,19.92,19.82,19.9,1516515.0,19.84,19.92,19.82,19.9,1516515.0
2018-05-01 15:40:00,19.91,20.0,19.9,19.98,2799525.0,19.91,20.0,19.9,19.98,2799525.0
2018-05-01 15:50:00,19.99,20.05,19.95,19.95,5818635.0,19.99,20.05,19.95,19.95,5818635.0
2018-05-02 09:30:00,19.9,20.17,19.85,20.05,4875405.0,19.9,20.17,19.85,20.05,4875405.0
2018-05-02 09:40:00,20.06,20.17,19.97,19.99,3756210.0,20.06,20.17,19.97,19.99,3756210.0
2018-05-02 09:50:00,19.98,20.05,19.94,19.95,1988775.0,19.98,20.05,19.94,19.95,1988775.0
2018-05-02 10:00:00,19.97,20.11,19.96,20.09,1975035.0,19.97,20.11,19.96,20.09,1975035.0
2018-05-02 10:10:00,20.09,20.11,19.99,20.02,1466220.0,20.09,20.11,19.99,20.02,1466220.0
2018-05-02 10:20:00,20.01,20.04,19.98,20.0,1350915.0,20.01,20.04,19.98,20.0,1350915.0
2018-05-02 10:30:00,20.01,20.02,19.98,20.0,1026675.0,20.01,20.02,19.98,20.0,1026675.0
2018-05-02 10:40:00,20.0,20.01,19.96,20.0,1125585.0,20.0,20.01,19.96,20.0,1125585.0
2018-05-02 10:50:00,20.0,20.03,19.97,20.0,1396005.0,20.0,20.03,19.97,20.0,1396005.0
2018-05-02 11:00:00,20.0,20.02,19.98,19.98,608910.0,20.0,20.02,19.98,19.98,608910.0
2018-05-02 11:10:00,19.99,20.02,19.94,19.97,992625.0,19.99,20.02,19.94,19.97,992625.0
2018-05-02 11:20:00,19.98,20.12,19.98,20.04,2823885.0,19.98,20.12,19.98,20.04,2823885.0
2018-05-02 11:30:00,20.04,20.1,20.04,20.08,1269315.0,20.04,20.1,20.04,20.08,1269315.0
2018-05-02 11:40:00,20.08,20.08,19.99,20.01,896895.0,20.08,20.08,19.99,20.01,896895.0
2018-05-02 11:50:00,20.01,20.05,19.99,20.03,875265.0,20.01,20.05,19.99,20.03,875265.0
2018-05-02 12:00:00,20.04,20.04,20.0,20.04,658770.0,20.04,20.04,20.0,20.04,658770.0
2018-05-02 12:10:00,20.03,20.05,20.0,20.02,923535.0,20.03,20.05,20.0,20.02,923535.0
2018-05-02 12:20:00,20.03,20.07,20.03,20.04,1022160.0,20.03,20.07,20.03,20.04,1022160.0
2018-05-02 12:30:00,20.04,20.04,19.91,19.94,2143995.0,20.04,20.04,19.91,19.94,2143995.0
2018-05-02 12:40:00,19.93,19.96,19.87,19.92,1578885.0,19.93,19.96,19.87,19.92,1578885.0
2018-05-02 12:50:00,19.92,19.97,19.92,19.95,944055.0,19.92,19.97,19.92,19.95,944055.0
2018-05-02 13:00:00,19.95,19.96,19.92,19.93,880830.0,19.95,19.96,19.92,19.93,880830.0
2018-05-02 13:10:00,19.93,19.95,19.91,19.94,1525515.0,19.93,19.95,19.91,19.94,1525515.0
2018-05-02 13:20:00,19.95,19.99,19.95,19.97,1150095.0,19.95,19.99,19.95,19.97,1150095.0
2018-05-02 13:30:00,19.98,20.01,19.95,20.0,1646910.0,19.98,20.01,19.95,20.0,1646910.0
2018-05-02 13:40:00,20.01,20.1,20.0,20.08,2210265.0,20.01,20.1,20.0,20.08,2210265.0
2018-05-02 13:50:00,20.09,20.16,20.08,20.16,2365815.0,20.09,20.16,20.08,20.16,2365815.0
2018-05-02 14:00:00,20.16,20.33,20.15,20.31,6088860.0,20.16,20.33,20.15,20.31,6088860.0
2018-05-02 14:10:00,20.31,20.34,20.25,20.3,3484950.0,20.31,20.34,20.25,20.3,3484950.0
2018-05-02 14:20:00,20.29,20.38,20.26,20.37,2388675.0,20.29,20.38,20.26,20.37,2388675.0
2018-05-02 14:30:00,20.36,20.41,20.32,20.41,3295980.0,20.36,20.41,20.32,20.41,3295980.0
2018-05-02 14:40:00,20.41,20.46,20.39,20.42,2839065.0,20.41,20.46,20.39,20.42,2839065.0
2018-05-02 14:50:00,20.43,20.44,20.33,20.33,1413195.0,20.43,20.44,20.33,20.33,1413195.0
2018-05-02 15:00:00,20.34,20.39,20.31,20.38,1822305.0,20.34,20.39,20.31,20.38,1822305.0
2018-05-02 15:10:00,20.38,20.38,20.24,20.28,2672205.0,20.38,20.38,20.24,20.28,2672205.0
2018-05-02 15:20:00,20.27,20.28,20.16,20.18,2680620.0,20.27,20.28,20.16,20.18,2680620.0
2018-05-02 15:30:00,20.18,20.21,20.1,20.14,2543760.0,20.18,20.21,20.1,20.14,2543760.0
2018-05-02 15:40:00,20.14,20.24,20.11,20.19,3549240.0,20.14,20.24,20.11,20.19,3549240.0
2018-05-02 15:50:00,20.19,20.19,20.06,20.08,6166935.0,20.19,20.19,20.06,20.08,6166935.0
2018-05-03 09:30:00,18.59,18.89,18.45,18.86,27270510.0,18.59,18.89,18.45,18.86,27270510.0
2018-05-03 09:40:00,18.86,19.2,18.77,18.81,16505745.0,18.86,19.2,18.77,18.81,16505745.0
2018-05-03 09:50:00,18.82,19.01,18.77,18.83,8036970.0,18.82,19.01,18.77,18.83,8036970.0
2018-05-03 10:00:00,18.83,18.97,18.64,18.96,10404120.0,18.83,18.97,18.64,18.96,10404120.0
2018-05-03 10:10:00,18.95,18.97,18.78,18.78,6065355.0,18.95,18.97,18.78,18.78,6065355.0
2018-05-03 10:20:00,18.78,18.85,18.71,18.83,4395990.0,18.78,18.85,18.71,18.83,4395990.0
2018-05-03 10:30:00,18.83,18.83,18.62,18.63,5471850.0,18.83,18.83,18.62,18.63,5471850.0
2018-05-03 10:40:00,18.64,18.74,18.6,18.61,4968180.0,18.64,18.74,18.6,18.61,4968180.0
2018-05-03 10:50:00,18.6,18.65,18.53,18.61,4336335.0,18.6,18.65,18.53,18.61,4336335.0
2018-05-03 11:00:00,18.62,18.72,18.55,18.56,4154460.0,18.62,18.72,18.55,18.56,4154460.0
2018-05-03 11:10:00,18.55,18.6,18.47,18.48,5429310.0,18.55,18.6,18.47,18.48,5429310.0
2018-05-03 11:20:00,18.48,18.56,18.36,18.41,6828870.0,18.48,18.56,18.36,18.41,6828870.0
2018-05-03 11:30:00,18.41,18.45,18.35,18.38,4923120.0,18.41,18.45,18.35,18.38,4923120.0
2018-05-03 11:40:00,18.38,18.59,18.37,18.55,4893825.0,18.38,18.59,18.37,18.55,4893825.0
2018-05-03 11:50:00,18.55,18.55,18.41,18.43,3728130.0,18.55,18.55,18.41,18.43,3728130.0
2018-05-03 12:00:00,18.45,18.59,18.44,18.53,2869620.0,18.45,18.59,18.44,18.53,2869620.0
2018-05-03 12:10:00,18.53,18.55,18.43,18.45,1589925.0,18.53,18.55,18.43,18.45,1589925.0
2018-05-03 12:20:00,18.46,18.52,18.4,18.48,2251155.0,18.46,18.52,18.4,18.48,2251155.0
2018-05-03 12:30:00,18.48,18.63,18.44,18.62,3533580.0,18.48,18.63,18.44,18.62,3533580.0
2018-05-03 12:40:00,18.63,18.65,18.51,18.52,3139635.0,18.63,18.65,18.51,18.52,3139635.0
2018-05-03 12:50:00,18.53,18.77,18.49,18.76,4799250.0,18.53,18.77,18.49,18.76,4799250.0
2018-05-03 13:00:00,18.76,18.77,18.67,18.69,2362965.0,18.76,18.77,18.67,18.69,2362965.0
2018-05-03 13:10:00,18.69,18.87,18.69,18.76,3649335.0,18.69,18.87,18.69,18.76,3649335.0
2018-05-03 13:20:00,18.76,18.83,18.71,18.74,1632510.0,18.76,18.83,18.71,18.74,1632510.0
2018-05-03 13:30:00,18.74,18.88,18.74,18.85,2258880.0,18.74,18.88,18.74,18.85,2258880.0
2018-05-03 13:40:00,18.84,18.87,18.75,18.76,2055675.0,18.84,18.87,18.75,18.76,2055675.0
2018-05-03 13:50:00,18.76,18.93,18.73,18.85,2739975.0,18.76,18.93,18.73,18.85,2739975.0
2018-05-03 14:00:00,18.86,18.93,18.8,18.88,2275155.0,18.86,18.93,18.8,18.88,2275155.0
2018-05-03 14:10:00,18.88,18.94,18.8,18.81,2756550.0,18.88,18.94,18.8,18.81,2756550.0
2018-05-03 14:20:00,18.81,18.83,18.72,18.82,2137110.0,18.81,18.83,18.72,18.82,2137110.0
2018-05-03 14:30:00,18.82,18.98,18.8,18.96,2739750.0,18.82,18.98,18.8,18.96,2739750.0
2018-05-03 14:40:00,18.97,18.98,18.83,18.88,2970180.0,18.97,18.98,18.83,18.88,2970180.0
2018-05-03 14:50:00,18.88,18.95,18.85,18.95,1840305.0,18.88,18.95,18.85,18.95,1840305.0
2018-05-03 15:00:00,18.94,19.01,18.9,18.91,3436290.0,18.94,19.01,18.9,18.91,3436290.0
2018-05-03 15:10:00,18.91,19.02,18.9,18.99,3070170.0,18.91,19.02,18.9,18.99,3070170.0
2018-05-03 15:20:00,18.98,19.07,18.97,19.04,3500055.0,18.98,19.07,18.97,19.04,3500055.0
2018-05-03 15:30:00,19.04,19.07,18.92,18.93,2774400.0,19.04,19.07,18.92,18.93,2774400.0
2018-05-03 15:40:00,18.93,18.99,18.88,18.94,3520635.0,18.93,18.99,18.88,18.94,3520635.0
2018-05-03 15:50:00,18.93,18.99,18.93,18.96,5269245.0,18.93,18.99,18.93,18.96,5269245.0
2018-05-04 09:30:00,18.87,18.9,18.74,18.77,4911465.0,18.87,18.9,18.74,18.77,4911465.0
2018-05-04 09:40:00,18.77,18.89,18.63,18.86,5214525.0,18.77,18.89,18.63,18.86,5214525.0
2018-05-04 09:50:00,18.87,18.91,18.77,18.85,2795100.0,18.87,18.91,18.77,18.85,2795100.0
2018-05-04 10:00:00,18.86,19.01,18.79,18.99,3069030.0,18.86,19.01,18.79,18.99,3069030.0
2018-05-04 10:10:00,18.99,19.05,18.94,19.02,3699840.0,18.99,19.05,18.94,19.02,3699840.0
2018-05-04 10:20:00,19.03,19.26,19.02,19.25,5755995.0,19.03,19.26,19.02,19.25,5755995.0
2018-05-04 10:30:00,19.25,19.29,19.16,19.23,3622905.0,19.25,19.29,19.16,19.23,3622905.0
2018-05-04 10:40:00,19.24,19.27,19.13,19.2,2322330.0,19.24,19.27,19.13,19.2,2322330.0
2018-05-04 10:50:00,19.21,19.23,19.18,19.18,1617390.0,19.21,19.23,19.18,19.18,1617390.0
2018-05-04 11:00:00,19.19,19.22,19.14,19.16,1039695.0,19.19,19.22,19.14,19.16,1039695.0
2018-05-04 11:10:00,19.17,19.17,19.07,19.08,1854210.0,19.17,19.17,19.07,19.08,1854210.0
2018-05-04 11:20:00,19.09,19.16,19.08,19.1,1230075.0,19.09,19.16,19.08,19.1,1230075.0
2018-05-04 11:30:00,19.1,19.14,19.07,19.12,1219965.0,19.1,19.14,19.07,19.12,1219965.0
2018-05-04 11:40:00,19.12,19.17,19.1,19.12,1032555.0,19.12,19.17,19.1,19.12,1032555.0
2018-05-04 11:50:00,19.11,19.14,19.04,19.09,1692255.0,19.11,19.14,19.04,19.09,1692255.0
2018-05-04 12:00:00,19.11,19.11,19.05,19.06,1075335.0,19.11,19.11,19.05,19.06,1075335.0
2018-05-04 12:10:00,19.06,19.08,19.02,19.06,1271940.0,19.06,19.08,19.02,19.06,1271940.0
2018-05-04 12:20:00,19.06,19.11,19.05,19.09,939285.0,19.06,19.11,19.05,19.09,939285.0
2018-05-04 12:30:00,19.09,19.21,19.09,19.19,1721445.0,19.09,19.21,19.09,19.19,1721445.0
2018-05-04 12:40:00,19.19,19.25,19.17,19.24,1540170.0,19.19,19.25,19.17,19.24,1540170.0
2018-05-04 12:50:00,19.24,19.26,19.18,19.21,1434450.0,19.24,19.26,19.18,19.21,1434450.0
2018-05-04 13:00:00,19.2,19.27,19.19,19.26,1322280.0,19.2,19.27,19.19,19.26,1322280.0
2018-05-04 13:10:00,19.27,19.32,19.23,19.27,1905570.0,19.27,19.32,19.23,19.27,1905570.0
2018-05-04 13:20:00,19.27,19.3,19.25,19.29,727095.0,19.27,19.3,19.25,19.29,727095.0
2018-05-04 13:30:00,19.29,19.33,19.28,19.28,1164660.0,19.29,19.33,19.28,19.28,1164660.0
2018-05-04 13:40:00,19.29,19.44,19.29,19.42,3284565.0,19.29,19.44,19.29,19.42,3284565.0
2018-05-04 13:50:00,19.43,19.46,19.37,19.4,1647780.0,19.43,19.46,19.37,19.4,1647780.0
2018-05-04 14:00:00,19.4,19.49,19.37,19.48,2046315.0,19.4,19.49,19.37,19.48,2046315.0
2018-05-04 14:10:00,19.49,19.5,19.45,19.49,1859025.0,19.49,19.5,19.45,19.49,1859025.0
2018-05-04 14:20:00,19.5,19.53,19.48,19.52,2588190.0,19.5,19.53,19.48,19.52,2588190.0
2018-05-04 14:30:00,19.52,19.61,19.51,19.58,2947875.0,19.52,19.61,19.51,19.58,2947875.0
2018-05-04 14:40:00,19.59,19.68,19.59,19.67,3523860.0,19.59,19.68,19.59,19.67,3523860.0
2018-05-04 14:50:00,19.67,19.79,19.62,19.73,5590125.0,19.67,19.79,19.62,19.73,5590125.0
2018-05-04 15:00:00,19.73,19.79,19.67,19.68,3017100.0,19.73,19.79,19.67,19.68,3017100.0
2018-05-04 15:10:00,19.68,19.68,19.58,19.64,3164775.0,19.68,19.68,19.58,19.64,3164775.0
2018-05-04 15:20:00,19.64,19.7,19.6,19.67,2058195.0,19.64,19.7,19.6,19.67,2058195.0
2018-05-04 15:30:00,19.67,19.69,19.64,19.67,2076975.0,19.67,19.69,19.64,19.67,2076975.0
2018-05-04 15:40:00,19.67,19.68,19.62,19.62,2484960.0,19.67,19.68,19.62,19.62,2484960.0
2018-05-04 15:50:00,19.61,19.65,19.55,19.6,5796090.0,19.61,19.65,19.55,19.6,5796090.0
2018-05-07 09:30:00,19.83,19.98,19.68,19.94,8784915.0,19.83,19.98,19.68,19.94,8784915.0
2018-05-07 09:40:00,19.95,19.96,19.8,19.85,3866010.0,19.95,19.96,19.8,19.85,3866010.0
2018-05-07 09:50:00,19.86,19.87,19.74,19.81,2669220.0,19.86,19.87,19.74,19.81,2669220.0
2018-05-07 10:00:00,19.81,19.86,19.77,19.79,1792050.0,19.81,19.86,19.77,19.79,1792050.0
2018-05-07 10:10:00,19.79,19.8,19.7,19.75,2243190.0,19.79,19.8,19.7,19.75,2243190.0
2018-05-07 10:20:00,19.74,19.99,19.72,19.98,4048530.0,19.74,19.99,19.72,19.98,4048530.0
2018-05-07 10:30:00,19.97,20.15,19.97,19.99,6772380.0,19.97,20.15,19.97,19.99,6772380.0
2018-05-07 10:40:00,20.0,20.01,19.94,19.98,2612385.0,20.0,20.01,19.94,19.98,2612385.0
2018-05-07 10:50:00,19.98,20.1,19.98,20.04,2505510.0,19.98,20.1,19.98,20.04,2505510.0
2018-05-07 11:00:00,20.04,20.18,20.01,20.16,3090795.0,20.04,20.18,20.01,20.16,3090795.0
2018-05-07 11:10:00,20.16,20.25,20.11,20.23,3497820.0,20.16,20.25,20.11,20.23,3497820.0
2018-05-07 11:20:00,20.22,20.34,20.22,20.32,4476915.0,20.22,20.34,20.22,20.32,4476915.0
2018-05-07 11:30:00,20.31,20.33,20.25,20.26,2241300.0,20.31,20.33,20.25,20.26,2241300.0
2018-05-07 11:40:00,20.27,20.3,20.23,20.28,1718460.0,20.27,20.3,20.23,20.28,1718460.0
2018-05-07 11:50:00,20.27,20.32,20.26,20.28,1899750.0,20.27,20.32,20.26,20.28,1899750.0
2018-05-07 12:00:00,20.29,20.4,20.26,20.39,2884995.0,20.29,20.4,20.26,20.39,2884995.0
2018-05-07 12:10:00,20.38,20.39,20.31,20.33,1482345.0,20.38,20.39,20.31,20.33,1482345.0
2018-05-07 12:20:00,20.34,20.35,20.3,20.33,782670.0,20.34,20.35,20.3,20.33,782670.0
2018-05-07 12:30:00,20.32,20.33,20.23,20.25,1435065.0,20.32,20.33,20.23,20.25,1435065.0
2018-05-07 12:40:00,20.24,20.27,20.19,20.22,1374045.0,20.24,20.27,20.19,20.22,1374045.0
2018-05-07 12:50:00,20.22,20.29,20.21,20.23,1445145.0,20.22,20.29,20.21,20.23,1445145.0
2018-05-07 13:00:00,20.23,20.24,20.15,20.17,1530705.0,20.23,20.24,20.15,20.17,1530705.0
2018-05-07 13:10:00,20.16,20.19,20.14,20.17,1112280.0,20.16,20.19,20.14,20.17,1112280.0
2018-05-07 13:20:00,20.17,20.22,20.16,20.2,801840.0,20.17,20.22,20.16,20.2,801840.0
2018-05-07 13:30:00,20.2,20.26,20.15,20.16,1377765.0,20.2,20.26,20.15,20.16,1377765.0
2018-05-07 13:40:00,20.16,20.22,20.15,20.15,871380.0,20.16,20.22,20.15,20.15,871380.0
2018-05-07 13:50:00,20.15,20.17,20.12,20.16,966165.0,20.15,20.17,20.12,20.16,966165.0
2018-05-07 14:00:00,20.17,20.21,20.15,20.16,1168410.0,20.17,20.21,20.15,20.16,1168410.0
2018-05-07 14:10:00,20.15,20.19,20.14,20.19,684015.0,20.15,20.19,20.14,20.19,684015.0
2018-05-07 14:20:00,20.19,20.21,20.13,20.15,942000.0,20.19,20.21,20.13,20.15,942000.0
2018-05-07 14:30:00,20.15,20.16,20.09,20.09,1057035.0,20.15,20.16,20.09,20.09,1057035.0
2018-05-07 14:40:00,20.08,20.1,20.01,20.04,2004570.0,20.08,20.1,20.01,20.04,2004570.0
2018-05-07 14:50:00,20.04,20.04,19.95,19.98,1787085.0,20.04,20.04,19.95,19.98,1787085.0
2018-05-07 15:00:00,19.98,20.04,19.95,20.0,1403175.0,19.98,20.04,19.95,20.0,1403175.0
2018-05-07 15:10:00,20.01,20.14,19.96,19.98,5469375.0,20.01,20.14,19.96,19.98,5469375.0
2018-05-07 15:20:00,19.97,20.03,19.95,20.01,1970850.0,19.97,20.03,19.95,20.01,1970850.0
2018-05-07 15:30:00,20.01,20.25,20.0,20.19,4949580.0,20.01,20.25,20.0,20.19,4949580.0
2018-05-07 15:40:00,20.2,20.24,20.15,20.21,3325455.0,20.2,20.24,20.15,20.21,3325455.0
2018-05-07 15:50:00,20.21,20.23,20.17,20.18,4380750.0,20.21,20.23,20.17,20.18,4380750.0
2018-05-08 09:30:00,20.05,20.31,20.04,20.3,6126045.0,20.05,20.31,20.04,20.3,6126045.0
2018-05-08 09:40:00,20.3,20.48,20.27,20.38,6292995.0,20.3,20.48,20.27,20.38,6292995.0
2018-05-08 09:50:00,20.38,20.43,20.29,20.36,3394095.0,20.38,20.43,20.29,20.36,3394095.0
2018-05-08 10:00:00,20.36,20.46,20.34,20.44,2411760.0,20.36,20.46,20.34,20.44,2411760.0
2018-05-08 10:10:00,20.44,20.52,20.43,20.45,4300725.0,20.44,20.52,20.43,20.45,4300725.0
2018-05-08 10:20:00,20.45,20.48,20.41,20.43,1818840.0,20.45,20.48,20.41,20.43,1818840.0
2018-05-08 10:30:00,20.44,20.48,20.38,20.38,1700625.0,20.44,20.48,20.38,20.38,1700625.0
2018-05-08 10:40:00,20.38,20.41,20.34,20.4,1494735.0,20.38,20.41,20.34,20.4,1494735.0
2018-05-08 10:50:00,20.4,20.43,20.37,20.38,1145775.0,20.4,20.43,20.37,20.38,1145775.0
2018-05-08 11:00:00,20.38,20.39,20.31,20.32,1058100.0,20.38,20.39,20.31,20.32,1058100.0
2018-05-08 11:10:00,20.32,20.47,20.31,20.41,1560435.0,20.32,20.47,20.31,20.41,1560435.0
2018-05-08 11:20:00,20.42,20.44,20.38,20.41,851220.0,20.42,20.44,20.38,20.41,851220.0
2018-05-08 11:30:00,20.4,20.41,20.27,20.29,1176060.0,20.4,20.41,20.27,20.29,1176060.0
2018-05-08 11:40:00,20.3,20.35,20.28,20.3,998895.0,20.3,20.35,20.28,20.3,998895.0
2018-05-08 11:50:00,20.3,20.3,20.21,20.22,1340025.0,20.3,20.3,20.21,20.22,1340025.0
2018-05-08 12:00:00,20.22,20.24,20.13,20.2,2232825.0,20.22,20.24,20.13,20.2,2232825.0
2018-05-08 12:10:00,20.2,20.21,20.05,20.08,1916445.0,20.2,20.21,20.05,20.08,1916445.0
2018-05-08 12:20:00,20.08,20.12,20.04,20.07,1391475.0,20.08,20.12,20.04,20.07,1391475.0
2018-05-08 12:30:00,20.07,20.22,20.06,20.18,2641950.0,20.07,20.22,20.06,20.18,2641950.0
2018-05-08 12:40:00,20.18,20.21,20.04,20.07,1801935.0,20.18,20.21,20.04,20.07,1801935.0
2018-05-08 12:50:00,20.07,20.07,19.93,20.05,2332140.0,20.07,20.07,19.93,20.05,2332140.0
2018-05-08 13:00:00,20.04,20.1,20.04,20.06,1080960.0,20.04,20.1,20.04,20.06,1080960.0
2018-05-08 13:10:00,20.05,20.09,20.02,20.02,934455.0,20.05,20.09,20.02,20.02,934455.0
2018-05-08 13:20:00,20.03,20.08,20.03,20.07,675825.0,20.03,20.08,20.03,20.07,675825.0
2018-05-08 13:30:00,20.08,20.11,20.06,20.08,702105.0,20.08,20.11,20.06,20.08,702105.0
2018-05-08 13:40:00,20.09,20.16,20.08,20.14,1065165.0,20.09,20.16,20.08,20.14,1065165.0
2018-05-08 13:50:00,20.14,20.14,20.04,20.04,674280.0,20.14,20.14,20.04,20.04,674280.0
2018-05-08 14:00:00,20.05,20.15,20.05,20.1,651270.0,20.05,20.15,20.05,20.1,651270.0
2018-05-08 14:10:00,20.09,20.15,20.07,20.13,847200.0,20.09,20.15,20.07,20.13,847200.0
2018-05-08 14:20:00,20.14,20.2,20.08,20.1,1141305.0,20.14,20.2,20.08,20.1,1141305.0
2018-05-08 14:30:00,20.1,20.13,20.06,20.06,842190.0,20.1,20.13,20.06,20.06,842190.0
2018-05-08 14:40:00,20.06,20.06,19.98,20.04,1658940.0,20.06,20.06,19.98,20.04,1658940.0
2018-05-08 14:50:00,20.03,20.04,19.99,20.0,846660.0,20.03,20.04,19.99,20.0,846660.0
2018-05-08 15:00:00,20.0,20.08,19.97,20.05,1346535.0,20.0,20.08,19.97,20.05,1346535.0
2018-05-08 15:10:00,20.05,20.46,20.04,20.08,813840.0,20.05,20.46,20.04,20.08,813840.0
2018-05-08 15:20:00,20.08,20.18,20.08,20.17,1620780.0,20.08,20.18,20.08,20.17,1620780.0
2018-05-08 15:30:00,20.17,20.23,20.17,20.2,1847640.0,20.17,20.23,20.17,20.2,1847640.0
2018-05-08 15:40:00,20.2,20.24,20.16,20.16,1690065.0,20.2,20.24,20.16,20.16,1690065.0
2018-05-08 15:50:00,20.17,20.19,20.1,20.13,2650875.0,20.17,20.19,20.1,20.13,2650875.0
2018-05-09 09:30:00,20.03,20.28,20.02,20.21,4794600.0,20.03,20.28,20.02,20.21,4794600.0
2018-05-09 09:40:00,20.2,20.32,20.19,20.27,3037740.0,20.2,20.32,20.19,20.27,3037740.0
2018-05-09 09:50:00,20.26,20.34,20.15,20.17,2432580.0,20.26,20.34,20.15,20.17,2432580.0
2018-05-09 10:00:00,20.17,20.22,20.11,20.16,2168760.0,20.17,20.22,20.11,20.16,2168760.0
2018-05-09 10:10:00,20.16,20.21,20.13,20.19,1913430.0,20.16,20.21,20.13,20.19,1913430.0
2018-05-09 10:20:00,20.18,20.19,20.14,20.17,1345275.0,20.18,20.19,20.14,20.17,1345275.0
2018-05-09 10:30:00,20.16,20.25,20.15,20.22,1817880.0,20.16,20.25,20.15,20.22,1817880.0
2018-05-09 10:40:00,20.22,20.24,20.2,20.21,847200.0,20.22,20.24,20.2,20.21,847200.0
2018-05-09 10:50:00,20.21,20.21,20.07,20.08,1902645.0,20.21,20.21,20.07,20.08,1902645.0
2018-05-09 11:00:00,20.09,20.17,20.08,20.17,1179525.0,20.09,20.17,20.08,20.17,1179525.0
2018-05-09 11:10:00,20.15,20.16,20.05,20.05,1158225.0,20.15,20.16,20.05,20.05,1158225.0
2018-05-09 11:20:00,20.06,20.09,20.02,20.02,1238955.0,20.06,20.09,20.02,20.02,1238955.0
2018-05-09 11:30:00,20.02,20.12,20.0,20.12,1246905.0,20.02,20.12,20.0,20.12,1246905.0
2018-05-09 11:40:00,20.12,20.19,20.12,20.16,976920.0,20.12,20.19,20.12,20.16,976920.0
2018-05-09 11:50:00,20.16,20.17,20.12,20.14,1076700.0,20.16,20.17,20.12,20.14,1076700.0
2018-05-09 12:00:00,20.15,20.2,20.13,20.14,1283220.0,20.15,20.2,20.13,20.14,1283220.0
2018-05-09 12:10:00,20.14,20.15,20.09,20.1,654435.0,20.14,20.15,20.09,20.1,654435.0
2018-05-09 12:20:00,20.1,20.16,20.09,20.15,753570.0,20.1,20.16,20.09,20.15,753570.0
2018-05-09 12:30:00,20.15,20.16,20.11,20.12,1007835.0,20.15,20.16,20.11,20.12,1007835.0
2018-05-09 12:40:00,20.12,20.15,20.11,20.12,608040.0,20.12,20.15,20.11,20.12,608040.0
2018-05-09 12:50:00,20.13,20.13,20.09,20.11,692385.0,20.13,20.13,20.09,20.11,692385.0
2018-05-09 13:00:00,20.11,20.15,20.11,20.13,836850.0,20.11,20.15,20.11,20.13,836850.0
2018-05-09 13:10:00,20.12,20.13,20.06,20.09,773025.0,20.12,20.13,20.06,20.09,773025.0
2018-05-09 13:20:00,20.09,20.1,20.07,20.07,712155.0,20.09,20.1,20.07,20.07,712155.0
2018-05-09 13:30:00,20.08,20.08,20.03,20.03,685125.0,20.08,20.08,20.03,20.03,685125.0
2018-05-09 13:40:00,20.03,20.1,20.03,20.1,1103265.0,20.03,20.1,20.03,20.1,1103265.0
2018-05-09 13:50:00,20.1,20.12,20.08,20.12,764325.0,20.1,20.12,20.08,20.12,764325.0
2018-05-09 14:00:00,20.12,20.15,20.1,20.15,1043100.0,20.12,20.15,20.1,20.15,1043100.0
2018-05-09 14:10:00,20.15,20.18,20.11,20.12,1088565.0,20.15,20.18,20.11,20.12,1088565.0
2018-05-09 14:20:00,20.13,20.13,20.08,20.1,642900.0,20.13,20.13,20.08,20.1,642900.0
2018-05-09 14:30:00,20.1,20.13,20.09,20.13,591780.0,20.1,20.13,20.09,20.13,591780.0
2018-05-09 14:40:00,20.13,20.15,20.12,20.13,804075.0,20.13,20.15,20.12,20.13,804075.0
2018-05-09 14:50:00,20.13,20.24,20.11,20.23,4548630.0,20.13,20.24,20.11,20.23,4548630.0
2018-05-09 15:00:00,20.22,20.27,20.2,20.26,1850265.0,20.22,20.27,20.2,20.26,1850265.0
2018-05-09 15:10:00,20.26,20.38,20.24,20.35,3555375.0,20.26,20.38,20.24,20.35,3555375.0
2018-05-09 15:20:00,20.35,20.41,20.3,20.39,3311205.0,20.35,20.41,20.3,20.39,3311205.0
2018-05-09 15:30:00,20.39,20.43,20.37,20.43,3609465.0,20.39,20.43,20.37,20.43,3609465.0
2018-05-09 15:40:00,20.42,20.43,20.39,20.41,2084850.0,20.42,20.43,20.39,20.41,2084850.0
2018-05-09 15:50:00,20.42,20.47,20.41,20.46,4724430.0,20.42,20.47,20.41,20.46,4724430.0
2018-05-10 09:30:00,20.5,20.81,20.42,20.75,10398150.0,20.5,20.81,20.42,20.75,10398150.0
2018-05-10 09:40:00,20.75,20.87,20.7,20.7,6575235.0,20.75,20.87,20.7,20.7,6575235.0
2018-05-10 09:50:00,20.71,20.75,20.59,20.6,4630665.0,20.71,20.75,20.59,20.6,4630665.0
2018-05-10 10:00:00,20.6,20.63,20.45,20.54,4267365.0,20.6,20.63,20.45,20.54,4267365.0
2018-05-10 10:10:00,20.53,20.59,20.44,20.59,2957940.0,20.53,20.59,20.44,20.59,2957940.0
2018-05-10 10:20:00,20.59,20.6,20.5,20.6,1631205.0,20.59,20.6,20.5,20.6,1631205.0
2018-05-10 10:30:00,20.6,20.6,20.43,20.45,1909740.0,20.6,20.6,20.43,20.45,1909740.0
2018-05-10 10:40:00,20.44,20.49,20.41,20.47,1624020.0,20.44,20.49,20.41,20.47,1624020.0
2018-05-10 10:50:00,20.48,20.53,20.44,20.48,997830.0,20.48,20.53,20.44,20.48,997830.0
2018-05-10 11:00:00,20.48,20.56,20.46,20.47,1033455.0,20.48,20.56,20.46,20.47,1033455.0
2018-05-10 11:10:00,20.47,20.57,20.46,20.53,1444050.0,20.47,20.57,20.46,20.53,1444050.0
2018-05-10 11:20:00,20.53,20.56,20.5,20.51,631710.0,20.53,20.56,20.5,20.51,631710.0
2018-05-10 11:30:00,20.51,20.51,20.46,20.47,911805.0,20.51,20.51,20.46,20.47,911805.0
2018-05-10 11:40:00,20.47,20.57,20.47,20.54,1138620.0,20.47,20.57,20.47,20.54,1138620.0
2018-05-10 11:50:00,20.54,20.55,20.5,20.53,526035.0,20.54,20.55,20.5,20.53,526035.0
2018-05-10 12:00:00,20.52,20.58,20.5,20.56,1087770.0,20.52,20.58,20.5,20.56,1087770.0
2018-05-10 12:10:00,20.57,20.63,20.56,20.57,1457190.0,20.57,20.63,20.56,20.57,1457190.0
2018-05-10 12:20:00,20.58,20.6,20.55,20.56,886980.0,20.58,20.6,20.55,20.56,886980.0
2018-05-10 12:30:00,20.55,20.57,20.52,20.54,945825.0,20.55,20.57,20.52,20.54,945825.0
2018-05-10 12:40:00,20.55,20.56,20.52,20.54,601065.0,20.55,20.56,20.52,20.54,601065.0
2018-05-10 12:50:00,20.54,20.54,20.51,20.51,470025.0,20.54,20.54,20.51,20.51,470025.0
2018-05-10 13:00:00,20.51,20.59,20.51,20.58,795765.0,20.51,20.59,20.51,20.58,795765.0
2018-05-10 13:10:00,20.59,20.59,20.55,20.57,588405.0,20.59,20.59,20.55,20.57,588405.0
2018-05-10 13:20:00,20.57,20.58,20.54,20.55,581805.0,20.57,20.58,20.54,20.55,581805.0
2018-05-10 13:30:00,20.55,20.57,20.55,20.56,645255.0,20.55,20.57,20.55,20.56,645255.0
2018-05-10 13:40:00,20.56,20.57,20.49,20.52,756000.0,20.56,20.57,20.49,20.52,756000.0
2018-05-10 13:50:00,20.51,20.51,20.47,20.51,659760.0,20.51,20.51,20.47,20.51,659760.0
2018-05-10 14:00:00,20.51,20.52,20.46,20.5,701505.0,20.51,20.52,20.46,20.5,701505.0
2018-05-10 14:10:00,20.49,20.5,20.43,20.45,880065.0,20.49,20.5,20.43,20.45,880065.0
2018-05-10 14:20:00,20.44,20.47,20.36,20.37,1808595.0,20.44,20.47,20.36,20.37,1808595.0
2018-05-10 14:30:00,20.37,20.38,20.28,20.31,1564125.0,20.37,20.38,20.28,20.31,1564125.0
2018-05-10 14:40:00,20.31,20.45,20.27,20.44,1459350.0,20.31,20.45,20.27,20.44,1459350.0
2018-05-10 14:50:00,20.43,20.45,20.39,20.42,788955.0,20.43,20.45,20.39,20.42,788955.0
2018-05-10 15:00:00,20.42,20.43,20.36,20.42,761415.0,20.42,20.43,20.36,20.42,761415.0
2018-05-10 15:10:00,20.42,20.43,20.36,20.39,632670.0,20.42,20.43,20.36,20.39,632670.0
2018-05-10 15:20:00,20.39,20.42,20.36,20.38,851535.0,20.39,20.42,20.36,20.38,851535.0
2018-05-10 15:30:00,20.38,20.4,20.3,20.34,819540.0,20.38,20.4,20.3,20.34,819540.0
2018-05-10 15:40:00,20.33,20.38,20.33,20.35,1384170.0,20.33,20.38,20.33,20.35,1384170.0
2018-05-10 15:50:00,20.35,20.41,20.31,20.33,3063435.0,20.35,20.41,20.31,20.33,3063435.0
2018-05-11 09:30:00,20.51,20.59,20.18,20.23,5907630.0,20.51,20.59,20.18,20.23,5907630.0
2018-05-11 09:40:00,20.24,20.26,20.15,20.17,2237190.0,20.24,20.26,20.15,20.17,2237190.0
2018-05-11 09:50:00,20.16,20.33,20.15,20.25,2403975.0,20.16,20.33,20.15,20.25,2403975.0
2018-05-11 10:00:00,20.26,20.29,20.2,20.22,1379310.0,20.26,20.29,20.2,20.22,1379310.0
2018-05-11 10:10:00,20.22,20.24,20.16,20.2,1272390.0,20.22,20.24,20.16,20.2,1272390.0
2018-05-11 10:20:00,20.19,20.33,20.19,20.31,1675485.0,20.19,20.33,20.19,20.31,1675485.0
2018-05-11 10:30:00,20.31,20.32,20.25,20.29,1132020.0,20.31,20.32,20.25,20.29,1132020.0
2018-05-11 10:40:00,20.29,20.35,20.27,20.29,1265250.0,20.29,20.35,20.27,20.29,1265250.0
2018-05-11 10:50:00,20.29,20.37,20.29,20.32,1015200.0,20.29,20.37,20.29,20.32,1015200.0
2018-05-11 11:00:00,20.33,20.33,20.2,20.21,998715.0,20.33,20.33,20.2,20.21,998715.0
2018-05-11 11:10:00,20.2,20.21,20.11,20.13,2285985.0,20.2,20.21,20.11,20.13,2285985.0
2018-05-11 11:20:00,20.13,20.13,20.06,20.11,2438655.0,20.13,20.13,20.06,20.11,2438655.0
2018-05-11 11:30:00,20.12,20.12,20.02,20.03,1594815.0,20.12,20.12,20.02,20.03,1594815.0
2018-05-11 11:40:00,20.03,20.07,19.99,20.06,2971320.0,20.03,20.07,19.99,20.06,2971320.0
2018-05-11 11:50:00,20.06,20.11,20.04,20.09,1321410.0,20.06,20.11,20.04,20.09,1321410.0
2018-05-11 12:00:00,20.09,20.11,20.06,20.06,836220.0,20.09,20.11,20.06,20.06,836220.0
2018-05-11 12:10:00,20.06,20.06,20.01,20.05,806055.0,20.06,20.06,20.01,20.05,806055.0
2018-05-11 12:20:00,20.05,20.05,19.96,20.0,1824855.0,20.05,20.05,19.96,20.0,1824855.0
2018-05-11 12:30:00,20.0,20.01,19.97,20.0,1034145.0,20.0,20.01,19.97,20.0,1034145.0
2018-05-11 12:40:00,19.99,20.0,19.94,19.96,1278510.0,19.99,20.0,19.94,19.96,1278510.0
2018-05-11 12:50:00,19.96,20.02,19.96,20.0,1167225.0,19.96,20.02,19.96,20.0,1167225.0
2018-05-11 13:00:00,19.99,20.03,19.98,20.02,555570.0,19.99,20.03,19.98,20.02,555570.0
2018-05-11 13:10:00,20.01,20.04,19.99,20.01,704595.0,20.01,20.04,19.99,20.01,704595.0
2018-05-11 13:20:00,20.01,20.08,20.0,20.07,818445.0,20.01,20.08,20.0,20.07,818445.0
2018-05-11 13:30:00,20.07,20.08,20.04,20.04,333390.0,20.07,20.08,20.04,20.04,333390.0
2018-05-11 13:40:00,20.04,20.04,19.98,20.01,913965.0,20.04,20.04,19.98,20.01,913965.0
2018-05-11 13:50:00,20.0,20.04,19.99,20.03,571215.0,20.0,20.04,19.99,20.03,571215.0
2018-05-11 14:00:00,20.03,20.05,19.99,19.99,590880.0,20.03,20.05,19.99,19.99,590880.0
2018-05-11 14:10:00,19.99,20.02,19.98,20.0,612555.0,19.99,20.02,19.98,20.0,612555.0
2018-05-11 14:20:00,20.0,20.02,19.99,20.0,487035.0,20.0,20.02,19.99,20.0,487035.0
2018-05-11 14:30:00,20.0,20.02,19.99,20.02,612420.0,20.0,20.02,19.99,20.02,612420.0
2018-05-11 14:40:00,20.01,20.08,20.0,20.06,736290.0,20.01,20.08,20.0,20.06,736290.0
2018-05-11 14:50:00,20.05,20.09,20.05,20.09,717780.0,20.05,20.09,20.05,20.09,717780.0
2018-05-11 15:00:00,20.09,20.15,20.07,20.09,1411830.0,20.09,20.15,20.07,20.09,1411830.0
2018-05-11 15:10:00,20.09,20.11,20.05,20.06,621690.0,20.09,20.11,20.05,20.06,621690.0
2018-05-11 15:20:00,20.06,20.08,20.03,20.03,582045.0,20.06,20.08,20.03,20.03,582045.0
2018-05-11 15:30:00,20.03,20.1,20.02,20.09,625515.0,20.03,20.1,20.02,20.09,625515.0
2018-05-11 15:40:00,20.09,20.1,20.06,20.09,718935.0,20.09,20.1,20.06,20.09,718935.0
2018-05-11 15:50:00,20.09,20.09,20.06,20.07,2472135.0,20.09,20.09,20.06,20.07,2472135.0
2018-05-14 09:30:00,20.22,20.33,20.13,20.25,5214240.0,20.22,20.33,20.13,20.25,5214240.0
2018-05-14 09:40:00,20.24,20.24,20.05,20.09,2558055.0,20.24,20.24,20.05,20.09,2558055.0
2018-05-14 09:50:00,20.08,20.1,20.01,20.02,3136365.0,20.08,20.1,20.01,20.02,3136365.0
2018-05-14 10:00:00,20.01,20.04,19.89,19.97,3302910.0,20.01,20.04,19.89,19.97,3302910.0
2018-05-14 10:10:00,19.97,20.14,19.95,20.09,2991015.0,19.97,20.14,19.95,20.09,2991015.0
2018-05-14 10:20:00,20.09,20.17,20.04,20.15,1790400.0,20.09,20.17,20.04,20.15,1790400.0
2018-05-14 10:30:00,20.14,20.21,20.09,20.09,1816005.0,20.14,20.21,20.09,20.09,1816005.0
2018-05-14 10:40:00,20.1,20.29,20.1,20.24,2648100.0,20.1,20.29,20.1,20.24,2648100.0
2018-05-14 10:50:00,20.24,20.26,20.19,20.21,1567155.0,20.24,20.26,20.19,20.21,1567155.0
2018-05-14 11:00:00,20.2,20.21,20.12,20.13,1143660.0,20.2,20.21,20.12,20.13,1143660.0
2018-05-14 11:10:00,20.13,20.14,20.06,20.11,2089815.0,20.13,20.14,20.06,20.11,2089815.0
2018-05-14 11:20:00,20.1,20.1,20.0,20.0,1407390.0,20.1,20.1,20.0,20.0,1407390.0
2018-05-14 11:30:00,20.0,20.03,19.95,20.01,1795680.0,20.0,20.03,19.95,20.01,1795680.0
2018-05-14 11:40:00,20.0,20.02,19.94,20.0,1693965.0,20.0,20.02,19.94,20.0,1693965.0
2018-05-14 11:50:00,19.99,19.99,19.95,19.97,1229145.0,19.99,19.99,19.95,19.97,1229145.0
2018-05-14 12:00:00,19.98,20.03,19.97,19.99,1959750.0,19.98,20.03,19.97,19.99,1959750.0
2018-05-14 12:10:00,19.99,20.0,19.96,19.97,785430.0,19.99,20.0,19.96,19.97,785430.0
2018-05-14 12:20:00,19.98,19.99,19.96,19.97,924840.0,19.98,19.99,19.96,19.97,924840.0
2018-05-14 12:30:00,19.98,19.99,19.94,19.96,916365.0,19.98,19.99,19.94,19.96,916365.0
2018-05-14 12:40:00,19.96,19.97,19.9,19.91,1881480.0,19.96,19.97,19.9,19.91,1881480.0
2018-05-14 12:50:00,19.91,19.92,19.79,19.8,2825700.0,19.91,19.92,19.79,19.8,2825700.0
2018-05-14 13:00:00,19.8,19.8,19.71,19.78,2755860.0,19.8,19.8,19.71,19.78,2755860.0
2018-05-14 13:10:00,19.77,19.81,19.67,19.67,1624080.0,19.77,19.81,19.67,19.67,1624080.0
2018-05-14 13:20:00,19.67,19.76,19.67,19.71,1913895.0,19.67,19.76,19.67,19.71,1913895.0
2018-05-14 13:30:00,19.71,19.79,19.7,19.77,1308270.0,19.71,19.79,19.7,19.77,1308270.0
2018-05-14 13:40:00,19.77,19.79,19.73,19.74,1405545.0,19.77,19.79,19.73,19.74,1405545.0
2018-05-14 13:50:00,19.75,19.76,19.68,19.69,1470330.0,19.75,19.76,19.68,19.69,1470330.0
2018-05-14 14:00:00,19.7,19.71,19.62,19.64,2019435.0,19.7,19.71,19.62,19.64,2019435.0
2018-05-14 14:10:00,19.64,19.69,19.57,19.61,2046390.0,19.64,19.69,19.57,19.61,2046390.0
2018-05-14 14:20:00,19.62,19.7,19.59,19.66,1932135.0,19.62,19.7,19.59,19.66,1932135.0
2018-05-14 14:30:00,19.66,19.67,19.63,19.65,785370.0,19.66,19.67,19.63,19.65,785370.0
2018-05-14 14:40:00,19.65,19.67,19.63,19.64,894855.0,19.65,19.67,19.63,19.64,894855.0
2018-05-14 14:50:00,19.63,19.64,19.58,19.61,1346790.0,19.63,19.64,19.58,19.61,1346790.0
2018-05-14 15:00:00,19.61,19.67,19.61,19.62,1379280.0,19.61,19.67,19.61,19.62,1379280.0
2018-05-14 15:10:00,19.62,19.62,19.53,19.54,2618205.0,19.62,19.62,19.53,19.54,2618205.0
2018-05-14 15:20:00,19.54,19.57,19.51,19.54,2118345.0,19.54,19.57,19.51,19.54,2118345.0
2018-05-14 15:30:00,19.54,19.57,19.47,19.49,2599965.0,19.54,19.57,19.47,19.49,2599965.0
2018-05-14 15:40:00,19.49,19.52,19.47,19.51,3196110.0,19.49,19.52,19.47,19.51,3196110.0
2018-05-14 15:50:00,19.5,19.51,19.44,19.46,5978370.0,19.5,19.51,19.44,19.46,5978370.0
2018-05-15 09:30:00,19.0,19.07,18.7,18.84,15760200.0,19.0,19.07,18.7,18.84,15760200.0
2018-05-15 09:40:00,18.83,19.05,18.75,19.04,8345715.0,18.83,19.05,18.75,19.04,8345715.0
2018-05-15 09:50:00,19.04,19.05,18.89,18.9,4878525.0,19.04,19.05,18.89,18.9,4878525.0
2018-05-15 10:00:00,18.91,19.13,18.89,19.06,4122735.0,18.91,19.13,18.89,19.06,4122735.0
2018-05-15 10:10:00,19.05,19.12,19.03,19.07,3385230.0,19.05,19.12,19.03,19.07,3385230.0
2018-05-15 10:20:00,19.07,19.1,19.0,19.05,2110350.0,19.07,19.1,19.0,19.05,2110350.0
2018-05-15 10:30:00,19.05,19.12,19.03,19.03,2442480.0,19.05,19.12,19.03,19.03,2442480.0
2018-05-15 10:40:00,19.03,19.07,18.91,18.95,2739780.0,19.03,19.07,18.91,18.95,2739780.0
2018-05-15 10:50:00,18.94,19.01,18.92,18.99,2499750.0,18.94,19.01,18.92,18.99,2499750.0
2018-05-15 11:00:00,18.99,19.01,18.93,18.95,1375770.0,18.99,19.01,18.93,18.95,1375770.0
2018-05-15 11:10:00,18.96,18.96,18.87,18.89,2286315.0,18.96,18.96,18.87,18.89,2286315.0
2018-05-15 11:20:00,18.88,18.91,18.86,18.9,2517855.0,18.88,18.91,18.86,18.9,2517855.0
2018-05-15 11:30:00,18.9,18.92,18.79,18.82,2388570.0,18.9,18.92,18.79,18.82,2388570.0
2018-05-15 11:40:00,18.81,18.86,18.77,18.86,1921710.0,18.81,18.86,18.77,18.86,1921710.0
2018-05-15 11:50:00,18.86,18.86,18.75,18.78,1813260.0,18.86,18.86,18.75,18.78,1813260.0
2018-05-15 12:00:00,18.78,18.85,18.76,18.85,2002905.0,18.78,18.85,18.76,18.85,2002905.0
2018-05-15 12:10:00,18.84,18.91,18.81,18.9,1967400.0,18.84,18.91,18.81,18.9,1967400.0
2018-05-15 12:20:00,18.89,18.95,18.87,18.89,1495770.0,18.89,18.95,18.87,18.89,1495770.0
2018-05-15 12:30:00,18.89,18.96,18.88,18.94,1745055.0,18.89,18.96,18.88,18.94,1745055.0
2018-05-15 12:40:00,18.95,18.96,18.91,18.92,1077945.0,18.95,18.96,18.91,18.92,1077945.0
2018-05-15 12:50:00,18.93,18.95,18.9,18.9,1066275.0,18.93,18.95,18.9,18.9,1066275.0
2018-05-15 13:00:00,18.89,18.92,18.85,18.86,665625.0,18.89,18.92,18.85,18.86,665625.0
2018-05-15 13:10:00,18.87,18.89,18.84,18.88,763455.0,18.87,18.89,18.84,18.88,763455.0
2018-05-15 13:20:00,18.89,18.91,18.88,18.89,892920.0,18.89,18.91,18.88,18.89,892920.0
2018-05-15 13:30:00,18.88,18.89,18.82,18.82,1049895.0,18.88,18.89,18.82,18.82,1049895.0
2018-05-15 13:40:00,18.82,18.88,18.81,18.88,1600995.0,18.82,18.88,18.81,18.88,1600995.0
2018-05-15 13:50:00,18.88,18.88,18.8,18.8,1422135.0,18.88,18.88,18.8,18.8,1422135.0
2018-05-15 14:00:00,18.81,18.84,18.8,18.83,906165.0,18.81,18.84,18.8,18.83,906165.0
2018-05-15 14:10:00,18.83,18.89,18.82,18.89,1221840.0,18.83,18.89,18.82,18.89,1221840.0
2018-05-15 14:20:00,18.89,18.93,18.85,18.91,1088850.0,18.89,18.93,18.85,18.91,1088850.0
2018-05-15 14:30:00,18.91,18.98,18.91,18.95,1563705.0,18.91,18.98,18.91,18.95,1563705.0
2018-05-15 14:40:00,18.94,18.96,18.75,18.76,7888725.0,18.94,18.96,18.75,18.76,7888725.0
2018-05-15 14:50:00,18.76,18.87,18.74,18.75,4029660.0,18.76,18.87,18.74,18.75,4029660.0
2018-05-15 15:00:00,18.76,18.81,18.73,18.78,2055660.0,18.76,18.81,18.73,18.78,2055660.0
2018-05-15 15:10:00,18.79,18.87,18.76,18.82,2863005.0,18.79,18.87,18.76,18.82,2863005.0
2018-05-15 15:20:00,18.82,18.84,18.79,18.8,1155660.0,18.82,18.84,18.79,18.8,1155660.0
2018-05-15 15:30:00,18.79,18.83,18.79,18.81,1583235.0,18.79,18.83,18.79,18.81,1583235.0
2018-05-15 15:40:00,18.81,18.89,18.8,18.88,2843565.0,18.81,18.89,18.8,18.88,2843565.0
2018-05-15 15:50:00,18.88,18.96,18.87,18.95,4971450.0,18.88,18.96,18.87,18.95,4971450.0
2018-05-16 09:30:00,18.92,19.1,18.79,18.86,5436600.0,18.92,19.1,18.79,18.86,5436600.0
2018-05-16 09:40:00,18.86,18.93,18.77,18.9,3309030.0,18.86,18.93,18.77,18.9,3309030.0
2018-05-16 09:50:00,18.9,19.09,18.9,19.07,4021635.0,18.9,19.09,18.9,19.07,4021635.0
2018-05-16 10:00:00,19.07,19.11,18.97,19.07,3309255.0,19.07,19.11,18.97,19.07,3309255.0
2018-05-16 10:10:00,19.06,19.09,19.01,19.05,1651530.0,19.06,19.09,19.01,19.05,1651530.0
2018-05-16 10:20:00,19.04,19.05,19.0,19.04,1335630.0,19.04,19.05,19.0,19.04,1335630.0
2018-05-16 10:30:00,19.04,19.12,19.03,19.03,1603590.0,19.04,19.12,19.03,19.03,1603590.0
2018-05-16 10:40:00,19.04,19.04,18.89,18.9,2251890.0,19.04,19.04,18.89,18.9,2251890.0
2018-05-16 10:50:00,18.89,18.93,18.84,18.86,2361570.0,18.89,18.93,18.84,18.86,2361570.0
2018-05-16 11:00:00,18.85,18.86,18.78,18.84,2227365.0,18.85,18.86,18.78,18.84,2227365.0
2018-05-16 11:10:00,18.84,18.88,18.79,18.85,1789380.0,18.84,18.88,18.79,18.85,1789380.0
2018-05-16 11:20:00,18.86,18.89,18.83,18.88,1010775.0,18.86,18.89,18.83,18.88,1010775.0
2018-05-16 11:30:00,18.88,18.9,18.84,18.88,800760.0,18.88,18.9,18.84,18.88,800760.0
2018-05-16 11:40:00,18.88,18.9,18.85,18.86,932040.0,18.88,18.9,18.85,18.86,932040.0
2018-05-16 11:50:00,18.86,18.97,18.86,18.97,1723125.0,18.86,18.97,18.86,18.97,1723125.0
2018-05-16 12:00:00,18.96,19.0,18.94,18.98,1259025.0,18.96,19.0,18.94,18.98,1259025.0
2018-05-16 12:10:00,18.98,19.0,18.92,18.94,1194420.0,18.98,19.0,18.92,18.94,1194420.0
2018-05-16 12:20:00,18.94,18.99,18.94,18.97,579555.0,18.94,18.99,18.94,18.97,579555.0
2018-05-16 12:30:00,18.97,18.99,18.93,18.96,616320.0,18.97,18.99,18.93,18.96,616320.0
2018-05-16 12:40:00,18.96,18.98,18.92,18.95,502905.0,18.96,18.98,18.92,18.95,502905.0
2018-05-16 12:50:00,18.95,19.0,18.93,18.96,1289940.0,18.95,19.0,18.93,18.96,1289940.0
2018-05-16 13:00:00,18.95,19.0,18.93,18.96,647205.0,18.95,19.0,18.93,18.96,647205.0
2018-05-16 13:10:00,18.96,18.97,18.93,18.95,581610.0,18.96,18.97,18.93,18.95,581610.0
2018-05-16 13:20:00,18.96,18.97,18.93,18.94,502875.0,18.96,18.97,18.93,18.94,502875.0
2018-05-16 13:30:00,18.93,18.94,18.87,18.88,661920.0,18.93,18.94,18.87,18.88,661920.0
2018-05-16 13:40:00,18.88,18.93,18.85,18.92,625815.0,18.88,18.93,18.85,18.92,625815.0
2018-05-16 13:50:00,18.91,18.94,18.91,18.92,497205.0,18.91,18.94,18.91,18.92,497205.0
2018-05-16 14:00:00,18.92,18.94,18.9,18.93,393375.0,18.92,18.94,18.9,18.93,393375.0
2018-05-16 14:10:00,18.93,18.96,18.93,18.94,477765.0,18.93,18.96,18.93,18.94,477765.0
2018-05-16 14:20:00,18.94,19.08,18.94,19.07,2638680.0,18.94,19.08,18.94,19.07,2638680.0
2018-05-16 14:30:00,19.07,19.12,19.04,19.07,1876635.0,19.07,19.12,19.04,19.07,1876635.0
2018-05-16 14:40:00,19.08,19.21,19.08,19.16,2971110.0,19.08,19.21,19.08,19.16,2971110.0
2018-05-16 14:50:00,19.17,19.25,19.16,19.25,2555925.0,19.17,19.25,19.16,19.25,2555925.0
2018-05-16 15:00:00,19.25,19.25,19.15,19.19,1709715.0,19.25,19.25,19.15,19.19,1709715.0
2018-05-16 15:10:00,19.19,19.19,19.07,19.13,1373190.0,19.19,19.19,19.07,19.13,1373190.0
2018-05-16 15:20:00,19.12,19.16,19.12,19.13,1033050.0,19.12,19.16,19.12,19.13,1033050.0
2018-05-16 15:30:00,19.13,19.14,19.09,19.12,1014525.0,19.13,19.14,19.09,19.12,1014525.0
2018-05-16 15:40:00,19.12,19.14,19.09,19.1,1412205.0,19.12,19.14,19.09,19.1,1412205.0
2018-05-16 15:50:00,19.11,19.15,19.05,19.1,4239705.0,19.11,19.15,19.05,19.1,4239705.0
2018-05-17 09:30:00,19.08,19.2,18.99,19.12,3310320.0,19.08,19.2,18.99,19.12,3310320.0
2018-05-17 09:40:00,19.13,19.16,19.03,19.12,1721385.0,19.13,19.16,19.03,19.12,1721385.0
2018-05-17 09:50:00,19.13,19.16,19.04,19.06,2135040.0,19.13,19.16,19.04,19.06,2135040.0
2018-05-17 10:00:00,19.06,19.12,19.05,19.12,1289835.0,19.06,19.12,19.05,19.12,1289835.0
2018-05-17 10:10:00,19.12,19.19,19.1,19.15,1695570.0,19.12,19.19,19.1,19.15,1695570.0
2018-05-17 10:20:00,19.16,19.22,19.13,19.18,1321755.0,19.16,19.22,19.13,19.18,1321755.0
2018-05-17 10:30:00,19.19,19.25,19.16,19.23,1852980.0,19.19,19.25,19.16,19.23,1852980.0
2018-05-17 10:40:00,19.24,19.26,19.17,19.18,1939920.0,19.24,19.26,19.17,19.18,1939920.0
2018-05-17 10:50:00,19.17,19.19,19.15,19.16,1195875.0,19.17,19.19,19.15,19.16,1195875.0
2018-05-17 11:00:00,19.16,19.18,19.11,19.17,959130.0,19.16,19.18,19.11,19.17,959130.0
2018-05-17 11:10:00,19.17,19.22,19.15,19.19,834030.0,19.17,19.22,19.15,19.19,834030.0
2018-05-17 11:20:00,19.19,19.26,19.19,19.26,1171545.0,19.19,19.26,19.19,19.26,1171545.0
2018-05-17 11:30:00,19.26,19.28,19.22,19.25,1437180.0,19.26,19.28,19.22,19.25,1437180.0
2018-05-17 11:40:00,19.25,19.26,19.17,19.17,948750.0,19.25,19.26,19.17,19.17,948750.0
2018-05-17 11:50:00,19.17,19.19,19.12,19.14,1050450.0,19.17,19.19,19.12,19.14,1050450.0
2018-05-17 12:00:00,19.14,19.16,19.11,19.12,684510.0,19.14,19.16,19.11,19.12,684510.0
2018-05-17 12:10:00,19.11,19.18,19.09,19.17,861450.0,19.11,19.18,19.09,19.17,861450.0
2018-05-17 12:20:00,19.16,19.17,19.12,19.13,372045.0,19.16,19.17,19.12,19.13,372045.0
2018-05-17 12:30:00,19.13,19.14,19.06,19.06,660075.0,19.13,19.14,19.06,19.06,660075.0
2018-05-17 12:40:00,19.07,19.08,19.03,19.06,1053390.0,19.07,19.08,19.03,19.06,1053390.0
2018-05-17 12:50:00,19.04,19.05,19.01,19.05,993750.0,19.04,19.05,19.01,19.05,993750.0
2018-05-17 13:00:00,19.05,19.07,19.03,19.04,801645.0,19.05,19.07,19.03,19.04,801645.0
2018-05-17 13:10:00,19.05,19.1,19.02,19.09,761280.0,19.05,19.1,19.02,19.09,761280.0
2018-05-17 13:20:00,19.09,19.13,19.06,19.07,1169190.0,19.09,19.13,19.06,19.07,1169190.0
2018-05-17 13:30:00,19.07,19.08,19.01,19.01,1243125.0,19.07,19.08,19.01,19.01,1243125.0
2018-05-17 13:40:00,19.01,19.03,18.99,19.01,1277760.0,19.01,19.03,18.99,19.01,1277760.0
2018-05-17 13:50:00,19.01,19.03,18.97,18.97,1137135.0,19.01,19.03,18.97,18.97,1137135.0
2018-05-17 14:00:00,18.97,19.01,18.94,19.0,1274640.0,18.97,19.01,18.94,19.0,1274640.0
2018-05-17 14:10:00,19.01,19.02,18.94,18.96,1251045.0,19.01,19.02,18.94,18.96,1251045.0
2018-05-17 14:20:00,18.97,18.99,18.93,18.96,1167870.0,18.97,18.99,18.93,18.96,1167870.0
2018-05-17 14:30:00,18.97,19.04,18.97,19.03,1071975.0,18.97,19.04,18.97,19.03,1071975.0
2018-05-17 14:40:00,19.03,19.06,19.02,19.04,1316940.0,19.03,19.06,19.02,19.04,1316940.0
2018-05-17 14:50:00,19.04,19.05,19.02,19.04,461505.0,19.04,19.05,19.02,19.04,461505.0
2018-05-17 15:00:00,19.03,19.12,19.03,19.12,1438815.0,19.03,19.12,19.03,19.12,1438815.0
2018-05-17 15:10:00,19.11,19.11,19.04,19.05,761100.0,19.11,19.11,19.04,19.05,761100.0
2018-05-17 15:20:00,19.05,19.06,19.02,19.05,864030.0,19.05,19.06,19.02,19.05,864030.0
2018-05-17 15:30:00,19.05,19.05,19.02,19.03,884580.0,19.05,19.05,19.02,19.03,884580.0
2018-05-17 15:40:00,19.03,19.03,18.97,18.98,1656105.0,19.03,19.03,18.97,18.98,1656105.0
2018-05-17 15:50:00,18.98,19.0,18.93,18.96,4237005.0,18.98,19.0,18.93,18.96,4237005.0
2018-05-18 09:30:00,18.98,18.98,18.8,18.83,4213065.0,18.98,18.98,18.8,18.83,4213065.0
2018-05-18 09:40:00,18.83,18.89,18.8,18.85,2386965.0,18.83,18.89,18.8,18.85,2386965.0
2018-05-18 09:50:00,18.85,18.86,18.79,18.82,1765410.0,18.85,18.86,18.79,18.82,1765410.0
2018-05-18 10:00:00,18.84,18.88,18.78,18.79,1843875.0,18.84,18.88,18.78,18.79,1843875.0
2018-05-18 10:10:00,18.81,18.85,18.71,18.73,2469600.0,18.81,18.85,18.71,18.73,2469600.0
2018-05-18 10:20:00,18.74,18.76,18.64,18.7,3963930.0,18.74,18.76,18.64,18.7,3963930.0
2018-05-18 10:30:00,18.7,18.73,18.62,18.68,2760690.0,18.7,18.73,18.62,18.68,2760690.0
2018-05-18 10:40:00,18.69,18.7,18.63,18.63,1323675.0,18.69,18.7,18.63,18.63,1323675.0
2018-05-18 10:50:00,18.63,18.72,18.63,18.68,2163255.0,18.63,18.72,18.63,18.68,2163255.0
2018-05-18 11:00:00,18.68,18.71,18.65,18.68,1241955.0,18.68,18.71,18.65,18.68,1241955.0
2018-05-18 11:10:00,18.68,18.69,18.63,18.65,999165.0,18.68,18.69,18.63,18.65,999165.0
2018-05-18 11:20:00,18.65,18.66,18.57,18.57,2485185.0,18.65,18.66,18.57,18.57,2485185.0
2018-05-18 11:30:00,18.57,18.58,18.49,18.54,4068840.0,18.57,18.58,18.49,18.54,4068840.0
2018-05-18 11:40:00,18.54,18.56,18.48,18.51,2829465.0,18.54,18.56,18.48,18.51,2829465.0
2018-05-18 11:50:00,18.51,18.56,18.43,18.47,3388275.0,18.51,18.56,18.43,18.47,3388275.0
2018-05-18 12:00:00,18.46,18.47,18.39,18.39,3705375.0,18.46,18.47,18.39,18.39,3705375.0
2018-05-18 12:10:00,18.39,18.4,18.27,18.35,6531285.0,18.39,18.4,18.27,18.35,6531285.0
2018-05-18 12:20:00,18.34,18.46,18.32,18.36,2873445.0,18.34,18.46,18.32,18.36,2873445.0
2018-05-18 12:30:00,18.37,18.4,18.33,18.38,1303425.0,18.37,18.4,18.33,18.38,1303425.0
2018-05-18 12:40:00,18.38,18.47,18.36,18.45,1629300.0,18.38,18.47,18.36,18.45,1629300.0
2018-05-18 12:50:00,18.45,18.51,18.44,18.48,2527065.0,18.45,18.51,18.44,18.48,2527065.0
2018-05-18 13:00:00,18.47,18.5,18.39,18.4,1368990.0,18.47,18.5,18.39,18.4,1368990.0
2018-05-18 13:10:00,18.41,18.42,18.38,18.41,1173810.0,18.41,18.42,18.38,18.41,1173810.0
2018-05-18 13:20:00,18.4,18.44,18.39,18.41,753285.0,18.4,18.44,18.39,18.41,753285.0
2018-05-18 13:30:00,18.41,18.43,18.39,18.42,824085.0,18.41,18.43,18.39,18.42,824085.0
2018-05-18 13:40:00,18.4,18.43,18.37,18.39,1271100.0,18.4,18.43,18.37,18.39,1271100.0
2018-05-18 13:50:00,18.39,18.41,18.37,18.39,891990.0,18.39,18.41,18.37,18.39,891990.0
2018-05-18 14:00:00,18.39,18.46,18.37,18.44,1587900.0,18.39,18.46,18.37,18.44,1587900.0
2018-05-18 14:10:00,18.44,18.48,18.44,18.45,1305390.0,18.44,18.48,18.44,18.45,1305390.0
2018-05-18 14:20:00,18.46,18.46,18.37,18.4,1073940.0,18.46,18.46,18.37,18.4,1073940.0
2018-05-18 14:30:00,18.4,18.45,18.39,18.44,911640.0,18.4,18.45,18.39,18.44,911640.0
2018-05-18 14:40:00,18.43,18.44,18.39,18.44,755760.0,18.43,18.44,18.39,18.44,755760.0
2018-05-18 14:50:00,18.44,18.45,18.43,18.44,834960.0,18.44,18.45,18.43,18.44,834960.0
2018-05-18 15:00:00,18.44,18.44,18.42,18.42,738735.0,18.44,18.44,18.42,18.42,738735.0
2018-05-18 15:10:00,18.43,18.47,18.42,18.47,1106940.0,18.43,18.47,18.42,18.47,1106940.0
2018-05-18 15:20:00,18.47,18.48,18.44,18.47,1546290.0,18.47,18.48,18.44,18.47,1546290.0
2018-05-18 15:30:00,18.47,18.48,18.46,18.48,1484490.0,18.47,18.48,18.46,18.48,1484490.0
2018-05-18 15:40:00,18.48,18.48,18.43,18.46,3439215.0,18.48,18.48,18.43,18.46,3439215.0
2018-05-18 15:50:00,18.46,18.47,18.43,18.46,4491270.0,18.46,18.47,18.43,18.46,4491270.0
2018-05-21 09:30:00,18.76,19.05,18.75,19.01,13085760.0,18.76,19.05,18.75,19.01,13085760.0
2018-05-21 09:40:00,19.02,19.06,18.95,19.01,5653770.0,19.02,19.06,18.95,19.01,5653770.0
2018-05-21 09:50:00,19.01,19.18,18.99,19.14,5953395.0,19.01,19.18,18.99,19.14,5953395.0
2018-05-21 10:00:00,19.13,19.23,19.13,19.2,4924035.0,19.13,19.23,19.13,19.2,4924035.0
2018-05-21 10:10:00,19.2,19.21,19.06,19.07,3680220.0,19.2,19.21,19.06,19.07,3680220.0
2018-05-21 10:20:00,19.08,19.27,19.06,19.26,3683115.0,19.08,19.27,19.06,19.26,3683115.0
2018-05-21 10:30:00,19.25,19.38,19.24,19.32,4876635.0,19.25,19.38,19.24,19.32,4876635.0
2018-05-21 10:40:00,19.32,19.33,19.25,19.32,2886735.0,19.32,19.33,19.25,19.32,2886735.0
2018-05-21 10:50:00,19.33,19.43,19.3,19.39,4191900.0,19.33,19.43,19.3,19.39,4191900.0
2018-05-21 11:00:00,19.38,19.43,19.24,19.25,3221460.0,19.38,19.43,19.24,19.25,3221460.0
2018-05-21 11:10:00,19.26,19.28,19.2,19.21,2076855.0,19.26,19.28,19.2,19.21,2076855.0
2018-05-21 11:20:00,19.21,19.24,19.11,19.15,2278155.0,19.21,19.24,19.11,19.15,2278155.0
2018-05-21 11:30:00,19.16,19.22,19.15,19.21,1530675.0,19.16,19.22,19.15,19.21,1530675.0
2018-05-21 11:40:00,19.22,19.27,19.19,19.25,1385790.0,19.22,19.27,19.19,19.25,1385790.0
2018-05-21 11:50:00,19.25,19.27,19.2,19.22,896430.0,19.25,19.27,19.2,19.22,896430.0
2018-05-21 12:00:00,19.21,19.23,19.15,19.17,1016865.0,19.21,19.23,19.15,19.17,1016865.0
2018-05-21 12:10:00,19.18,19.18,18.97,18.98,3652005.0,19.18,19.18,18.97,18.98,3652005.0
2018-05-21 12:20:00,18.98,19.11,18.96,19.07,3190530.0,18.98,19.11,18.96,19.07,3190530.0
2018-05-21 12:30:00,19.08,19.08,18.96,18.99,2233230.0,19.08,19.08,18.96,18.99,2233230.0
2018-05-21 12:40:00,19.0,19.02,18.93,18.96,1972590.0,19.0,19.02,18.93,18.96,1972590.0
2018-05-21 12:50:00,18.97,19.01,18.91,18.93,1699650.0,18.97,19.01,18.91,18.93,1699650.0
2018-05-21 13:00:00,18.93,18.98,18.92,18.96,1284030.0,18.93,18.98,18.92,18.96,1284030.0
2018-05-21 13:10:00,18.96,19.01,18.95,18.97,1107975.0,18.96,19.01,18.95,18.97,1107975.0
2018-05-21 13:20:00,18.97,18.98,18.91,18.93,1007340.0,18.97,18.98,18.91,18.93,1007340.0
2018-05-21 13:30:00,18.93,19.02,18.92,19.01,1334190.0,18.93,19.02,18.92,19.01,1334190.0
2018-05-21 13:40:00,18.99,19.01,18.94,18.95,813540.0,18.99,19.01,18.94,18.95,813540.0
2018-05-21 13:50:00,18.94,18.95,18.91,18.93,1055970.0,18.94,18.95,18.91,18.93,1055970.0
2018-05-21 14:00:00,18.92,18.97,18.89,18.95,1309230.0,18.92,18.97,18.89,18.95,1309230.0
2018-05-21 14:10:00,18.95,18.98,18.91,18.91,1097610.0,18.95,18.98,18.91,18.91,1097610.0
2018-05-21 14:20:00,18.92,18.94,18.88,18.88,1378305.0,18.92,18.94,18.88,18.88,1378305.0
2018-05-21 14:30:00,18.88,18.89,18.81,18.89,1935810.0,18.88,18.89,18.81,18.89,1935810.0
2018-05-21 14:40:00,18.88,18.9,18.83,18.84,1316670.0,18.88,18.9,18.83,18.84,1316670.0
2018-05-21 14:50:00,18.85,18.88,18.82,18.82,992580.0,18.85,18.88,18.82,18.82,992580.0
2018-05-21 15:00:00,18.82,18.91,18.79,18.9,1826040.0,18.82,18.91,18.79,18.9,1826040.0
2018-05-21 15:10:00,18.9,18.96,18.88,18.88,1675245.0,18.9,18.96,18.88,18.88,1675245.0
2018-05-21 15:20:00,18.89,18.92,18.88,18.9,993435.0,18.89,18.92,18.88,18.9,993435.0
2018-05-21 15:30:00,18.91,18.95,18.87,18.9,1904895.0,18.91,18.95,18.87,18.9,1904895.0
2018-05-21 15:40:00,18.9,18.93,18.89,18.92,1945665.0,18.9,18.93,18.89,18.92,1945665.0
2018-05-21 15:50:00,18.93,18.97,18.92,18.96,3937245.0,18.93,18.97,18.92,18.96,3937245.0
2018-05-22 09:30:00,19.18,19.2,18.88,18.98,5799720.0,19.18,19.2,18.88,18.98,5799720.0
2018-05-22 09:40:00,18.98,18.99,18.73,18.73,4311495.0,18.98,18.99,18.73,18.73,4311495.0
2018-05-22 09:50:00,18.74,18.79,18.69,18.69,4645665.0,18.74,18.79,18.69,18.69,4645665.0
2018-05-22 10:00:00,18.68,18.74,18.57,18.6,4526700.0,18.68,18.74,18.57,18.6,4526700.0
2018-05-22 10:10:00,18.6,18.67,18.57,18.59,3457155.0,18.6,18.67,18.57,18.59,3457155.0
2018-05-22 10:20:00,18.59,18.6,18.38,18.4,6546330.0,18.59,18.6,18.38,18.4,6546330.0
2018-05-22 10:30:00,18.4,18.49,18.4,18.45,3839010.0,18.4,18.49,18.4,18.45,3839010.0
2018-05-22 10:40:00,18.45,18.52,18.43,18.49,2832735.0,18.45,18.52,18.43,18.49,2832735.0
2018-05-22 10:50:00,18.5,18.61,18.47,18.59,3498630.0,18.5,18.61,18.47,18.59,3498630.0
2018-05-22 11:00:00,18.59,18.6,18.49,18.5,2090520.0,18.59,18.6,18.49,18.5,2090520.0
2018-05-22 11:10:00,18.5,18.51,18.45,18.46,2116740.0,18.5,18.51,18.45,18.46,2116740.0
2018-05-22 11:20:00,18.46,18.49,18.43,18.44,1705215.0,18.46,18.49,18.43,18.44,1705215.0
2018-05-22 11:30:00,18.44,18.45,18.34,18.35,3878325.0,18.44,18.45,18.34,18.35,3878325.0
2018-05-22 11:40:00,18.36,18.43,18.33,18.35,2848725.0,18.36,18.43,18.33,18.35,2848725.0
2018-05-22 11:50:00,18.34,18.48,18.32,18.47,3710730.0,18.34,18.48,18.32,18.47,3710730.0
2018-05-22 12:00:00,18.47,18.48,18.41,18.43,1797525.0,18.47,18.48,18.41,18.43,1797525.0
2018-05-22 12:10:00,18.43,18.45,18.37,18.45,1542180.0,18.43,18.45,18.37,18.45,1542180.0
2018-05-22 12:20:00,18.44,18.48,18.4,18.42,1318695.0,18.44,18.48,18.4,18.42,1318695.0
2018-05-22 12:30:00,18.42,18.42,18.38,18.39,1101225.0,18.42,18.42,18.38,18.39,1101225.0
2018-05-22 12:40:00,18.4,18.4,18.32,18.35,2132115.0,18.4,18.4,18.32,18.35,2132115.0
2018-05-22 12:50:00,18.35,18.4,18.35,18.37,907410.0,18.35,18.4,18.35,18.37,907410.0
2018-05-22 13:00:00,18.37,18.41,18.35,18.39,1058760.0,18.37,18.41,18.35,18.39,1058760.0
2018-05-22 13:10:00,18.38,18.4,18.35,18.36,1202340.0,18.38,18.4,18.35,18.36,1202340.0
2018-05-22 13:20:00,18.36,18.4,18.36,18.38,723450.0,18.36,18.4,18.36,18.38,723450.0
2018-05-22 13:30:00,18.38,18.41,18.37,18.41,1238970.0,18.38,18.41,18.37,18.41,1238970.0
2018-05-22 13:40:00,18.4,18.42,18.37,18.39,1350450.0,18.4,18.42,18.37,18.39,1350450.0
2018-05-22 13:50:00,18.39,18.41,18.33,18.34,1918620.0,18.39,18.41,18.33,18.34,1918620.0
2018-05-22 14:00:00,18.36,18.36,18.27,18.27,4149435.0,18.36,18.36,18.27,18.27,4149435.0
2018-05-22 14:10:00,18.27,18.33,18.27,18.32,2831175.0,18.27,18.33,18.27,18.32,2831175.0
2018-05-22 14:20:00,18.32,18.35,18.23,18.26,2761185.0,18.32,18.35,18.23,18.26,2761185.0
2018-05-22 14:30:00,18.26,18.29,18.25,18.27,1313925.0,18.26,18.29,18.25,18.27,1313925.0
2018-05-22 14:40:00,18.27,18.37,18.25,18.35,2725455.0,18.27,18.37,18.25,18.35,2725455.0
2018-05-22 14:50:00,18.35,18.4,18.34,18.38,2114940.0,18.35,18.4,18.34,18.38,2114940.0
2018-05-22 15:00:00,18.38,18.38,18.32,18.37,1297800.0,18.38,18.38,18.32,18.37,1297800.0
2018-05-22 15:10:00,18.37,18.44,18.36,18.42,2606535.0,18.37,18.44,18.36,18.42,2606535.0
2018-05-22 15:20:00,18.41,18.44,18.38,18.43,1679820.0,18.41,18.44,18.38,18.43,1679820.0
2018-05-22 15:30:00,18.43,18.44,18.35,18.38,1973130.0,18.43,18.44,18.35,18.38,1973130.0
2018-05-22 15:40:00,18.37,18.39,18.33,18.36,1843140.0,18.37,18.39,18.33,18.36,1843140.0
2018-05-22 15:50:00,18.36,18.36,18.3,18.33,5419815.0,18.36,18.36,18.3,18.33,5419815.0
2018-05-23 09:30:00,18.52,18.66,18.42,18.47,9532005.0,18.52,18.66,18.42,18.47,9532005.0
2018-05-23 09:40:00,18.47,18.48,18.36,18.37,4118280.0,18.47,18.48,18.36,18.37,4118280.0
2018-05-23 09:50:00,18.37,18.49,18.34,18.39,3115905.0,18.37,18.49,18.34,18.39,3115905.0
2018-05-23 10:00:00,18.4,18.46,18.36,18.44,1928310.0,18.4,18.46,18.36,18.44,1928310.0
2018-05-23 10:10:00,18.44,18.46,18.37,18.4,1818720.0,18.44,18.46,18.37,18.4,1818720.0
2018-05-23 10:20:00,18.4,18.46,18.35,18.45,2454300.0,18.4,18.46,18.35,18.45,2454300.0
2018-05-23 10:30:00,18.44,18.49,18.39,18.43,2047605.0,18.44,18.49,18.39,18.43,2047605.0
2018-05-23 10:40:00,18.42,18.47,18.41,18.46,1346655.0,18.42,18.47,18.41,18.46,1346655.0
2018-05-23 10:50:00,18.46,18.47,18.4,18.43,1391130.0,18.46,18.47,18.4,18.43,1391130.0
2018-05-23 11:00:00,18.42,18.47,18.4,18.43,1154925.0,18.42,18.47,18.4,18.43,1154925.0
2018-05-23 11:10:00,18.42,18.42,18.37,18.37,1066845.0,18.42,18.42,18.37,18.37,1066845.0
2018-05-23 11:20:00,18.37,18.41,18.37,18.38,582435.0,18.37,18.41,18.37,18.38,582435.0
2018-05-23 11:30:00,18.38,18.41,18.37,18.37,1071645.0,18.38,18.41,18.37,18.37,1071645.0
2018-05-23 11:40:00,18.37,18.44,18.37,18.42,919710.0,18.37,18.44,18.37,18.42,919710.0
2018-05-23 11:50:00,18.41,18.42,18.36,18.37,808875.0,18.41,18.42,18.36,18.37,808875.0
2018-05-23 12:00:00,18.37,18.39,18.35,18.38,948150.0,18.37,18.39,18.35,18.38,948150.0
2018-05-23 12:10:00,18.37,18.37,18.31,18.33,2286585.0,18.37,18.37,18.31,18.33,2286585.0
2018-05-23 12:20:00,18.32,18.33,18.27,18.28,1369005.0,18.32,18.33,18.27,18.28,1369005.0
2018-05-23 12:30:00,18.28,18.32,18.27,18.32,1148280.0,18.28,18.32,18.27,18.32,1148280.0
2018-05-23 12:40:00,18.31,18.38,18.31,18.34,1252320.0,18.31,18.38,18.31,18.34,1252320.0
2018-05-23 12:50:00,18.34,18.37,18.32,18.34,603870.0,18.34,18.37,18.32,18.34,603870.0
2018-05-23 13:00:00,18.33,18.34,18.3,18.32,708540.0,18.33,18.34,18.3,18.32,708540.0
2018-05-23 13:10:00,18.33,18.33,18.28,18.3,594960.0,18.33,18.33,18.28,18.3,594960.0
2018-05-23 13:20:00,18.3,18.34,18.3,18.32,536580.0,18.3,18.34,18.3,18.32,536580.0
2018-05-23 13:30:00,18.33,18.33,18.31,18.31,306660.0,18.33,18.33,18.31,18.31,306660.0
2018-05-23 13:40:00,18.31,18.32,18.29,18.31,532590.0,18.31,18.32,18.29,18.31,532590.0
2018-05-23 13:50:00,18.31,18.34,18.3,18.32,818505.0,18.31,18.34,18.3,18.32,818505.0
2018-05-23 14:00:00,18.31,18.46,18.31,18.44,2058330.0,18.31,18.46,18.31,18.44,2058330.0
2018-05-23 14:10:00,18.43,18.51,18.41,18.48,2275155.0,18.43,18.51,18.41,18.48,2275155.0
2018-05-23 14:20:00,18.49,18.51,18.45,18.46,1285155.0,18.49,18.51,18.45,18.46,1285155.0
2018-05-23 14:30:00,18.46,18.48,18.45,18.45,1116960.0,18.46,18.48,18.45,18.45,1116960.0
2018-05-23 14:40:00,18.46,18.5,18.45,18.48,1181760.0,18.46,18.5,18.45,18.48,1181760.0
2018-05-23 14:50:00,18.48,18.53,18.48,18.51,1657245.0,18.48,18.53,18.48,18.51,1657245.0
2018-05-23 15:00:00,18.51,18.51,18.45,18.46,1156875.0,18.51,18.51,18.45,18.46,1156875.0
2018-05-23 15:10:00,18.46,18.49,18.43,18.47,1186620.0,18.46,18.49,18.43,18.47,1186620.0
2018-05-23 15:20:00,18.47,18.52,18.44,18.52,1067385.0,18.47,18.52,18.44,18.52,1067385.0
2018-05-23 15:30:00,18.52,18.52,18.45,18.51,1650120.0,18.52,18.52,18.45,18.51,1650120.0
2018-05-23 15:40:00,18.51,18.55,18.51,18.51,2202570.0,18.51,18.55,18.51,18.51,2202570.0
2018-05-23 15:50:00,18.52,18.61,18.52,18.6,4921005.0,18.52,18.61,18.52,18.6,4921005.0
2018-05-24 09:30:00,18.56,18.57,18.4,18.47,4182015.0,18.56,18.57,18.4,18.47,4182015.0
2018-05-24 09:40:00,18.47,18.47,18.33,18.35,3555555.0,18.47,18.47,18.33,18.35,3555555.0
2018-05-24 09:50:00,18.35,18.42,18.33,18.4,2528565.0,18.35,18.42,18.33,18.4,2528565.0
2018-05-24 10:00:00,18.39,18.51,18.38,18.44,2476005.0,18.39,18.51,18.38,18.44,2476005.0
2018-05-24 10:10:00,18.45,18.46,18.39,18.4,1398600.0,18.45,18.46,18.39,18.4,1398600.0
2018-05-24 10:20:00,18.4,18.45,18.39,18.41,1371315.0,18.4,18.45,18.39,18.41,1371315.0
2018-05-24 10:30:00,18.41,18.44,18.39,18.44,1059915.0,18.41,18.44,18.39,18.44,1059915.0
2018-05-24 10:40:00,18.44,18.48,18.42,18.46,1091115.0,18.44,18.48,18.42,18.46,1091115.0
2018-05-24 10:50:00,18.46,18.49,18.43,18.47,1287240.0,18.46,18.49,18.43,18.47,1287240.0
2018-05-24 11:00:00,18.47,18.52,18.46,18.48,1321995.0,18.47,18.52,18.46,18.48,1321995.0
2018-05-24 11:10:00,18.48,18.51,18.46,18.48,1019250.0,18.48,18.51,18.46,18.48,1019250.0
2018-05-24 11:20:00,18.47,18.63,18.47,18.6,2356500.0,18.47,18.63,18.47,18.6,2356500.0
2018-05-24 11:30:00,18.6,18.62,18.54,18.58,1224930.0,18.6,18.62,18.54,18.58,1224930.0
2018-05-24 11:40:00,18.56,18.58,18.52,18.55,778725.0,18.56,18.58,18.52,18.55,778725.0
2018-05-24 11:50:00,18.54,18.59,18.53,18.57,849060.0,18.54,18.59,18.53,18.57,849060.0
2018-05-24 12:00:00,18.57,18.63,18.55,18.62,1299405.0,18.57,18.63,18.55,18.62,1299405.0
2018-05-24 12:10:00,18.63,18.72,18.62,18.72,2267940.0,18.63,18.72,18.62,18.72,2267940.0
2018-05-24 12:20:00,18.71,18.74,18.68,18.7,1472790.0,18.71,18.74,18.68,18.7,1472790.0
2018-05-24 12:30:00,18.7,18.73,18.63,18.63,1213245.0,18.7,18.73,18.63,18.63,1213245.0
2018-05-24 12:40:00,18.63,18.68,18.62,18.68,583350.0,18.63,18.68,18.62,18.68,583350.0
2018-05-24 12:50:00,18.68,18.68,18.63,18.67,540285.0,18.68,18.68,18.63,18.67,540285.0
2018-05-24 13:00:00,18.67,18.68,18.64,18.66,443040.0,18.67,18.68,18.64,18.66,443040.0
2018-05-24 13:10:00,18.66,18.66,18.61,18.61,508560.0,18.66,18.66,18.61,18.61,508560.0
2018-05-24 13:20:00,18.61,18.64,18.57,18.63,938190.0,18.61,18.64,18.57,18.63,938190.0
2018-05-24 13:30:00,18.63,18.63,18.54,18.54,804855.0,18.63,18.63,18.54,18.54,804855.0
2018-05-24 13:40:00,18.55,18.58,18.54,18.54,399225.0,18.55,18.58,18.54,18.54,399225.0
2018-05-24 13:50:00,18.55,18.59,18.53,18.59,628035.0,18.55,18.59,18.53,18.59,628035.0
2018-05-24 14:00:00,18.58,18.6,18.56,18.59,532800.0,18.58,18.6,18.56,18.59,532800.0
2018-05-24 14:10:00,18.59,18.59,18.56,18.58,529725.0,18.59,18.59,18.56,18.58,529725.0
2018-05-24 14:20:00,18.58,18.59,18.5,18.52,1015560.0,18.58,18.59,18.5,18.52,1015560.0
2018-05-24 14:30:00,18.51,18.58,18.51,18.58,590235.0,18.51,18.58,18.51,18.58,590235.0
2018-05-24 14:40:00,18.58,18.58,18.56,18.58,282405.0,18.58,18.58,18.56,18.58,282405.0
2018-05-24 14:50:00,18.57,18.58,18.55,18.56,291120.0,18.57,18.58,18.55,18.56,291120.0
2018-05-24 15:00:00,18.56,18.56,18.53,18.56,551850.0,18.56,18.56,18.53,18.56,551850.0
2018-05-24 15:10:00,18.56,18.57,18.54,18.56,444750.0,18.56,18.57,18.54,18.56,444750.0
2018-05-24 15:20:00,18.56,18.61,18.55,18.61,1123755.0,18.56,18.61,18.55,18.61,1123755.0
2018-05-24 15:30:00,18.61,18.61,18.54,18.54,908520.0,18.61,18.61,18.54,18.54,908520.0
2018-05-24 15:40:00,18.55,18.56,18.5,18.55,1290975.0,18.55,18.56,18.5,18.55,1290975.0
2018-05-24 15:50:00,18.55,18.56,18.51,18.52,2403705.0,18.55,18.56,18.51,18.52,2403705.0
2018-05-25 09:30:00,18.51,18.52,18.37,18.49,3878955.0,18.51,18.52,18.37,18.49,3878955.0
2018-05-25 09:40:00,18.48,18.53,18.44,18.51,2049510.0,18.48,18.53,18.44,18.51,2049510.0
2018-05-25 09:50:00,18.52,18.59,18.51,18.54,2100555.0,18.52,18.59,18.51,18.54,2100555.0
2018-05-25 10:00:00,18.53,18.61,18.52,18.55,2042970.0,18.53,18.61,18.52,18.55,2042970.0
2018-05-25 10:10:00,18.55,18.57,18.48,18.5,1291110.0,18.55,18.57,18.48,18.5,1291110.0
2018-05-25 10:20:00,18.49,18.5,18.45,18.48,1240635.0,18.49,18.5,18.45,18.48,1240635.0
2018-05-25 10:30:00,18.48,18.5,18.46,18.47,884220.0,18.48,18.5,18.46,18.47,884220.0
2018-05-25 10:40:00,18.49,18.55,18.48,18.51,1138185.0,18.49,18.55,18.48,18.51,1138185.0
2018-05-25 10:50:00,18.52,18.57,18.49,18.56,869955.0,18.52,18.57,18.49,18.56,869955.0
2018-05-25 11:00:00,18.56,18.56,18.52,18.53,470145.0,18.56,18.56,18.52,18.53,470145.0
2018-05-25 11:10:00,18.52,18.53,18.5,18.51,611895.0,18.52,18.53,18.5,18.51,611895.0
2018-05-25 11:20:00,18.51,18.55,18.51,18.54,666315.0,18.51,18.55,18.51,18.54,666315.0
2018-05-25 11:30:00,18.54,18.58,18.53,18.54,888165.0,18.54,18.58,18.53,18.54,888165.0
2018-05-25 11:40:00,18.54,18.55,18.49,18.5,841770.0,18.54,18.55,18.49,18.5,841770.0
2018-05-25 11:50:00,18.49,18.52,18.49,18.51,306930.0,18.49,18.52,18.49,18.51,306930.0
2018-05-25 12:00:00,18.51,18.55,18.51,18.53,794670.0,18.51,18.55,18.51,18.53,794670.0
2018-05-25 12:10:00,18.52,18.52,18.49,18.51,328680.0,18.52,18.52,18.49,18.51,328680.0
2018-05-25 12:20:00,18.5,18.52,18.49,18.51,352050.0,18.5,18.52,18.49,18.51,352050.0
2018-05-25 12:30:00,18.51,18.52,18.49,18.49,490815.0,18.51,18.52,18.49,18.49,490815.0
2018-05-25 12:40:00,18.49,18.5,18.48,18.49,253200.0,18.49,18.5,18.48,18.49,253200.0
2018-05-25 12:50:00,18.49,18.49,18.46,18.47,643215.0,18.49,18.49,18.46,18.47,643215.0
2018-05-25 13:00:00,18.46,18.48,18.45,18.47,374370.0,18.46,18.48,18.45,18.47,374370.0
2018-05-25 13:10:00,18.47,18.48,18.46,18.47,561720.0,18.47,18.48,18.46,18.47,561720.0
2018-05-25 13:20:00,18.47,18.48,18.46,18.48,465315.0,18.47,18.48,18.46,18.48,465315.0
2018-05-25 13:30:00,18.47,18.49,18.45,18.46,1225320.0,18.47,18.49,18.45,18.46,1225320.0
2018-05-25 13:40:00,18.46,18.47,18.44,18.45,632025.0,18.46,18.47,18.44,18.45,632025.0
2018-05-25 13:50:00,18.45,18.49,18.44,18.46,726750.0,18.45,18.49,18.44,18.46,726750.0
2018-05-25 14:00:00,18.45,18.47,18.44,18.45,401745.0,18.45,18.47,18.44,18.45,401745.0
2018-05-25 14:10:00,18.45,18.48,18.45,18.46,577245.0,18.45,18.48,18.45,18.46,577245.0
2018-05-25 14:20:00,18.46,18.52,18.45,18.52,1634055.0,18.46,18.52,18.45,18.52,1634055.0
2018-05-25 14:30:00,18.51,18.52,18.46,18.47,435615.0,18.51,18.52,18.46,18.47,435615.0
2018-05-25 14:40:00,18.46,18.47,18.45,18.46,485160.0,18.46,18.47,18.45,18.46,485160.0
2018-05-25 14:50:00,18.46,18.47,18.45,18.46,456165.0,18.46,18.47,18.45,18.46,456165.0
2018-05-25 15:00:00,18.45,18.51,18.44,18.5,1184355.0,18.45,18.51,18.44,18.5,1184355.0
2018-05-25 15:10:00,18.5,18.52,18.48,18.51,841575.0,18.5,18.52,18.48,18.51,841575.0
2018-05-25 15:20:00,18.51,18.57,18.5,18.56,1658040.0,18.51,18.57,18.5,18.56,1658040.0
2018-05-25 15:30:00,18.57,18.62,18.56,18.59,2848965.0,18.57,18.62,18.56,18.59,2848965.0
2018-05-25 15:40:00,18.59,18.64,18.55,18.56,3108195.0,18.59,18.64,18.55,18.56,3108195.0
2018-05-25 15:50:00,18.56,18.6,18.54,18.6,3025845.0,18.56,18.6,18.54,18.6,3025845.0
2018-05-29 09:30:00,18.57,18.63,18.41,18.48,4573125.0,18.57,18.63,18.41,18.48,4573125.0
2018-05-29 09:40:00,18.47,18.57,18.46,18.49,2254650.0,18.47,18.57,18.46,18.49,2254650.0
2018-05-29 09:50:00,18.5,18.59,18.5,18.58,1622265.0,18.5,18.59,18.5,18.58,1622265.0
2018-05-29 10:00:00,18.57,18.78,18.57,18.73,4927380.0,18.57,18.78,18.57,18.73,4927380.0
2018-05-29 10:10:00,18.72,18.79,18.67,18.77,2089935.0,18.72,18.79,18.67,18.77,2089935.0
2018-05-29 10:20:00,18.77,18.9,18.77,18.87,3999300.0,18.77,18.9,18.77,18.87,3999300.0
2018-05-29 10:30:00,18.87,18.95,18.85,18.93,2866830.0,18.87,18.95,18.85,18.93,2866830.0
2018-05-29 10:40:00,18.93,19.02,18.92,19.02,2812200.0,18.93,19.02,18.92,19.02,2812200.0
2018-05-29 10:50:00,19.02,19.1,19.0,19.01,3497745.0,19.02,19.1,19.0,19.01,3497745.0
2018-05-29 11:00:00,19.02,19.03,18.95,18.97,4861470.0,19.02,19.03,18.95,18.97,4861470.0
2018-05-29 11:10:00,18.97,19.03,18.95,18.96,1789680.0,18.97,19.03,18.95,18.96,1789680.0
2018-05-29 11:20:00,18.96,18.97,18.9,18.92,1531095.0,18.96,18.97,18.9,18.92,1531095.0
2018-05-29 11:30:00,18.91,18.97,18.87,18.94,1522215.0,18.91,18.97,18.87,18.94,1522215.0
2018-05-29 11:40:00,18.93,18.95,18.75,18.78,2030280.0,18.93,18.95,18.75,18.78,2030280.0
2018-05-29 11:50:00,18.78,18.81,18.71,18.71,2800110.0,18.78,18.81,18.71,18.71,2800110.0
2018-05-29 12:00:00,18.72,18.72,18.64,18.69,2070720.0,18.72,18.72,18.64,18.69,2070720.0
2018-05-29 12:10:00,18.69,18.79,18.69,18.78,1923615.0,18.69,18.79,18.69,18.78,1923615.0
2018-05-29 12:20:00,18.78,18.81,18.77,18.78,1011975.0,18.78,18.81,18.77,18.78,1011975.0
2018-05-29 12:30:00,18.77,18.85,18.77,18.82,967125.0,18.77,18.85,18.77,18.82,967125.0
2018-05-29 12:40:00,18.83,18.84,18.77,18.8,557205.0,18.83,18.84,18.77,18.8,557205.0
2018-05-29 12:50:00,18.81,18.87,18.8,18.85,959280.0,18.81,18.87,18.8,18.85,959280.0
2018-05-29 13:00:00,18.85,18.87,18.8,18.83,644640.0,18.85,18.87,18.8,18.83,644640.0
2018-05-29 13:10:00,18.83,18.86,18.81,18.85,490035.0,18.83,18.86,18.81,18.85,490035.0
2018-05-29 13:20:00,18.85,18.92,18.85,18.92,1061295.0,18.85,18.92,18.85,18.92,1061295.0
2018-05-29 13:30:00,18.92,18.92,18.84,18.85,707535.0,18.92,18.92,18.84,18.85,707535.0
2018-05-29 13:40:00,18.85,18.9,18.81,18.88,658440.0,18.85,18.9,18.81,18.88,658440.0
2018-05-29 13:50:00,18.88,18.93,18.88,18.91,959670.0,18.88,18.93,18.88,18.91,959670.0
2018-05-29 14:00:00,18.9,18.93,18.87,18.91,1011735.0,18.9,18.93,18.87,18.91,1011735.0
2018-05-29 14:10:00,18.9,18.92,18.88,18.89,613560.0,18.9,18.92,18.88,18.89,613560.0
2018-05-29 14:20:00,18.88,18.88,18.85,18.88,763440.0,18.88,18.88,18.85,18.88,763440.0
2018-05-29 14:30:00,18.87,18.92,18.87,18.88,455685.0,18.87,18.92,18.87,18.88,455685.0
2018-05-29 14:40:00,18.88,18.89,18.81,18.82,476910.0,18.88,18.89,18.81,18.82,476910.0
2018-05-29 14:50:00,18.82,18.82,18.78,18.8,632175.0,18.82,18.82,18.78,18.8,632175.0
2018-05-29 15:00:00,18.79,18.86,18.79,18.85,637425.0,18.79,18.86,18.79,18.85,637425.0
2018-05-29 15:10:00,18.85,18.89,18.84,18.87,826965.0,18.85,18.89,18.84,18.87,826965.0
2018-05-29 15:20:00,18.88,18.88,18.81,18.85,1336725.0,18.88,18.88,18.81,18.85,1336725.0
2018-05-29 15:30:00,18.86,18.92,18.84,18.91,1347000.0,18.86,18.92,18.84,18.91,1347000.0
2018-05-29 15:40:00,18.9,18.93,18.89,18.91,1503615.0,18.9,18.93,18.89,18.91,1503615.0
2018-05-29 15:50:00,18.91,18.94,18.89,18.91,2927265.0,18.91,18.94,18.89,18.91,2927265.0
2018-05-30 09:30:00,18.89,19.06,18.82,18.85,4215360.0,18.89,19.06,18.82,18.85,4215360.0
2018-05-30 09:40:00,18.85,18.97,18.77,18.93,2975535.0,18.85,18.97,18.77,18.93,2975535.0
2018-05-30 09:50:00,18.93,19.04,18.93,19.02,2889105.0,18.93,19.04,18.93,19.02,2889105.0
2018-05-30 10:00:00,19.02,19.06,18.97,19.03,2143275.0,19.02,19.06,18.97,19.03,2143275.0
2018-05-30 10:10:00,19.02,19.08,18.97,18.98,2710530.0,19.02,19.08,18.97,18.98,2710530.0
2018-05-30 10:20:00,18.99,19.0,18.92,18.98,1162005.0,18.99,19.0,18.92,18.98,1162005.0
2018-05-30 10:30:00,18.99,19.07,18.98,19.01,1295325.0,18.99,19.07,18.98,19.01,1295325.0
2018-05-30 10:40:00,19.02,19.03,18.95,18.97,987120.0,19.02,19.03,18.95,18.97,987120.0
2018-05-30 10:50:00,18.97,18.99,18.95,18.99,1302825.0,18.97,18.99,18.95,18.99,1302825.0
2018-05-30 11:00:00,18.99,19.02,18.96,19.0,938280.0,18.99,19.02,18.96,19.0,938280.0
2018-05-30 11:10:00,19.01,19.03,18.98,19.01,790260.0,19.01,19.03,18.98,19.01,790260.0
2018-05-30 11:20:00,19.01,19.11,19.0,19.09,2574405.0,19.01,19.11,19.0,19.09,2574405.0
2018-05-30 11:30:00,19.09,19.2,19.09,19.14,2843175.0,19.09,19.2,19.09,19.14,2843175.0
2018-05-30 11:40:00,19.13,19.14,19.06,19.08,1227045.0,19.13,19.14,19.06,19.08,1227045.0
2018-05-30 11:50:00,19.09,19.14,19.08,19.11,747690.0,19.09,19.14,19.08,19.11,747690.0
2018-05-30 12:00:00,19.12,19.17,19.08,19.17,1297650.0,19.12,19.17,19.08,19.17,1297650.0
2018-05-30 12:10:00,19.17,19.3,19.12,19.25,5210145.0,19.17,19.3,19.12,19.25,5210145.0
2018-05-30 12:20:00,19.24,19.33,19.19,19.31,4711980.0,19.24,19.33,19.19,19.31,4711980.0
2018-05-30 12:30:00,19.3,19.48,19.27,19.43,5443350.0,19.3,19.48,19.27,19.43,5443350.0
2018-05-30 12:40:00,19.44,19.45,19.38,19.39,2421585.0,19.44,19.45,19.38,19.39,2421585.0
2018-05-30 12:50:00,19.38,19.49,19.38,19.49,3588870.0,19.38,19.49,19.38,19.49,3588870.0
2018-05-30 13:00:00,19.49,19.6,19.47,19.6,4360875.0,19.49,19.6,19.47,19.6,4360875.0
2018-05-30 13:10:00,19.6,19.67,19.55,19.62,3888045.0,19.6,19.67,19.55,19.62,3888045.0
2018-05-30 13:20:00,19.61,19.63,19.49,19.56,3017910.0,19.61,19.63,19.49,19.56,3017910.0
2018-05-30 13:30:00,19.57,19.59,19.51,19.51,1196880.0,19.57,19.59,19.51,19.51,1196880.0
2018-05-30 13:40:00,19.51,19.51,19.42,19.47,2063340.0,19.51,19.51,19.42,19.47,2063340.0
2018-05-30 13:50:00,19.47,19.48,19.38,19.4,2140125.0,19.47,19.48,19.38,19.4,2140125.0
2018-05-30 14:00:00,19.4,19.46,19.39,19.4,1264350.0,19.4,19.46,19.39,19.4,1264350.0
2018-05-30 14:10:00,19.4,19.48,19.38,19.39,1671705.0,19.4,19.48,19.38,19.39,1671705.0
2018-05-30 14:20:00,19.39,19.45,19.38,19.45,833670.0,19.39,19.45,19.38,19.45,833670.0
2018-05-30 14:30:00,19.45,19.46,19.42,19.44,1077900.0,19.45,19.46,19.42,19.44,1077900.0
2018-05-30 14:40:00,19.43,19.44,19.35,19.42,1147950.0,19.43,19.44,19.35,19.42,1147950.0
2018-05-30 14:50:00,19.41,19.44,19.39,19.41,763605.0,19.41,19.44,19.39,19.41,763605.0
2018-05-30 15:00:00,19.41,19.43,19.39,19.41,748725.0,19.41,19.43,19.39,19.41,748725.0
2018-05-30 15:10:00,19.41,19.46,19.4,19.45,1286130.0,19.41,19.46,19.4,19.45,1286130.0
2018-05-30 15:20:00,19.45,19.51,19.45,19.48,1892265.0,19.45,19.51,19.45,19.48,1892265.0
2018-05-30 15:30:00,19.49,19.49,19.46,19.49,1430355.0,19.49,19.49,19.46,19.49,1430355.0
2018-05-30 15:40:00,19.48,19.49,19.43,19.45,1853820.0,19.48,19.49,19.43,19.45,1853820.0
2018-05-30 15:50:00,19.46,19.48,19.43,19.45,3947040.0,19.46,19.48,19.43,19.45,3947040.0
2018-05-31 09:30:00,19.15,19.34,19.12,19.33,6124560.0,19.15,19.34,19.12,19.33,6124560.0
2018-05-31 09:40:00,19.32,19.36,19.21,19.23,3390255.0,19.32,19.36,19.21,19.23,3390255.0
2018-05-31 09:50:00,19.23,19.26,19.17,19.21,2705505.0,19.23,19.26,19.17,19.21,2705505.0
2018-05-31 10:00:00,19.23,19.24,19.08,19.1,4020435.0,19.23,19.24,19.08,19.1,4020435.0
2018-05-31 10:10:00,19.1,19.18,19.05,19.06,2748555.0,19.1,19.18,19.05,19.06,2748555.0
2018-05-31 10:20:00,19.07,19.09,19.0,19.03,2182215.0,19.07,19.09,19.0,19.03,2182215.0
2018-05-31 10:30:00,19.03,19.1,19.03,19.06,1351140.0,19.03,19.1,19.03,19.06,1351140.0
2018-05-31 10:40:00,19.06,19.08,18.98,18.99,2363265.0,19.06,19.08,18.98,18.99,2363265.0
2018-05-31 10:50:00,18.99,19.06,18.98,19.05,1255035.0,18.99,19.06,18.98,19.05,1255035.0
2018-05-31 11:00:00,19.04,19.12,19.02,19.11,1361265.0,19.04,19.12,19.02,19.11,1361265.0
2018-05-31 11:10:00,19.1,19.11,19.02,19.04,1107555.0,19.1,19.11,19.02,19.04,1107555.0
2018-05-31 11:20:00,19.03,19.09,19.0,19.09,1080570.0,19.03,19.09,19.0,19.09,1080570.0
2018-05-31 11:30:00,19.09,19.09,19.01,19.05,1009275.0,19.09,19.09,19.01,19.05,1009275.0
2018-05-31 11:40:00,19.04,19.13,19.04,19.13,1398735.0,19.04,19.13,19.04,19.13,1398735.0
2018-05-31 11:50:00,19.12,19.18,19.1,19.15,1288395.0,19.12,19.18,19.1,19.15,1288395.0
2018-05-31 12:00:00,19.14,19.14,19.05,19.05,926265.0,19.14,19.14,19.05,19.05,926265.0
2018-05-31 12:10:00,19.06,19.09,19.03,19.07,812535.0,19.06,19.09,19.03,19.07,812535.0
2018-05-31 12:20:00,19.06,19.07,19.03,19.06,528480.0,19.06,19.07,19.03,19.06,528480.0
2018-05-31 12:30:00,19.05,19.06,19.0,19.01,1000335.0,19.05,19.06,19.0,19.01,1000335.0
2018-05-31 12:40:00,19.01,19.04,19.0,19.03,776250.0,19.01,19.04,19.0,19.03,776250.0
2018-05-31 12:50:00,19.03,19.11,19.02,19.09,955245.0,19.03,19.11,19.02,19.09,955245.0
2018-05-31 13:00:00,19.09,19.1,19.05,19.07,571035.0,19.09,19.1,19.05,19.07,571035.0
2018-05-31 13:10:00,19.07,19.08,19.03,19.04,492060.0,19.07,19.08,19.03,19.04,492060.0
2018-05-31 13:20:00,19.03,19.06,19.03,19.06,430935.0,19.03,19.06,19.03,19.06,430935.0
2018-05-31 13:30:00,19.05,19.05,19.0,19.02,726915.0,19.05,19.05,19.0,19.02,726915.0
2018-05-31 13:40:00,19.02,19.04,18.96,18.97,1686465.0,19.02,19.04,18.96,18.97,1686465.0
2018-05-31 13:50:00,18.96,19.0,18.91,18.91,1532115.0,18.96,19.0,18.91,18.91,1532115.0
2018-05-31 14:00:00,18.91,18.92,18.86,18.91,1820040.0,18.91,18.92,18.86,18.91,1820040.0
2018-05-31 14:10:00,18.91,18.98,18.88,18.96,1378380.0,18.91,18.98,18.88,18.96,1378380.0
2018-05-31 14:20:00,18.97,19.01,18.96,18.98,1296090.0,18.97,19.01,18.96,18.98,1296090.0
2018-05-31 14:30:00,18.99,18.99,18.94,18.95,476070.0,18.99,18.99,18.94,18.95,476070.0
2018-05-31 14:40:00,18.95,19.02,18.95,18.98,803730.0,18.95,19.02,18.95,18.98,803730.0
2018-05-31 14:50:00,18.98,19.01,18.93,18.95,996720.0,18.98,19.01,18.93,18.95,996720.0
2018-05-31 15:00:00,18.94,18.96,18.9,18.96,1375665.0,18.94,18.96,18.9,18.96,1375665.0
2018-05-31 15:10:00,18.96,19.01,18.94,19.0,1696710.0,18.96,19.01,18.94,19.0,1696710.0
2018-05-31 15:20:00,19.0,19.05,18.98,19.01,2144160.0,19.0,19.05,18.98,19.01,2144160.0
2018-05-31 15:30:00,19.01,19.06,19.01,19.04,1480665.0,19.01,19.06,19.01,19.04,1480665.0
2018-05-31 15:40:00,19.04,19.07,19.01,19.01,2364570.0,19.04,19.07,19.01,19.01,2364570.0
2018-05-31 15:50:00,19.01,19.02,18.96,18.98,3796125.0,19.01,19.02,18.96,18.98,3796125.0
2018-06-01 09:30:00,19.06,19.11,18.92,19.09,4737825.0,19.06,19.11,18.92,19.09,4737825.0
2018-06-01 09:40:00,19.09,19.23,19.09,19.12,3563565.0,19.09,19.23,19.09,19.12,3563565.0
2018-06-01 09:50:00,19.12,19.15,19.09,19.13,2186685.0,19.12,19.15,19.09,19.13,2186685.0
2018-06-01 10:00:00,19.13,19.16,19.01,19.03,1619700.0,19.13,19.16,19.01,19.03,1619700.0
2018-06-01 10:10:00,19.03,19.19,19.03,19.18,1842900.0,19.03,19.19,19.03,19.18,1842900.0
2018-06-01 10:20:00,19.19,19.26,19.17,19.17,3004875.0,19.19,19.26,19.17,19.17,3004875.0
2018-06-01 10:30:00,19.18,19.24,19.17,19.21,1026420.0,19.18,19.24,19.17,19.21,1026420.0
2018-06-01 10:40:00,19.21,19.25,19.18,19.25,1085220.0,19.21,19.25,19.18,19.25,1085220.0
2018-06-01 10:50:00,19.24,19.26,19.17,19.19,1062180.0,19.24,19.26,19.17,19.19,1062180.0
2018-06-01 11:00:00,19.2,19.25,19.19,19.25,942000.0,19.2,19.25,19.19,19.25,942000.0
2018-06-01 11:10:00,19.25,19.3,19.24,19.28,1314240.0,19.25,19.3,19.24,19.28,1314240.0
2018-06-01 11:20:00,19.27,19.28,19.23,19.24,917685.0,19.27,19.28,19.23,19.24,917685.0
2018-06-01 11:30:00,19.23,19.31,19.23,19.29,1336125.0,19.23,19.31,19.23,19.29,1336125.0
2018-06-01 11:40:00,19.29,19.4,19.27,19.38,2396160.0,19.29,19.4,19.27,19.38,2396160.0
2018-06-01 11:50:00,19.39,19.46,19.35,19.4,2519805.0,19.39,19.46,19.35,19.4,2519805.0
2018-06-01 12:00:00,19.4,19.4,19.33,19.34,1704345.0,19.4,19.4,19.33,19.34,1704345.0
2018-06-01 12:10:00,19.34,19.41,19.31,19.38,1362540.0,19.34,19.41,19.31,19.38,1362540.0
2018-06-01 12:20:00,19.37,19.39,19.35,19.37,684630.0,19.37,19.39,19.35,19.37,684630.0
2018-06-01 12:30:00,19.37,19.38,19.24,19.29,2668275.0,19.37,19.38,19.24,19.29,2668275.0
2018-06-01 12:40:00,19.3,19.34,19.29,19.3,1306035.0,19.3,19.34,19.29,19.3,1306035.0
2018-06-01 12:50:00,19.3,19.31,19.28,19.3,770400.0,19.3,19.31,19.28,19.3,770400.0
2018-06-01 13:00:00,19.3,19.36,19.29,19.35,920625.0,19.3,19.36,19.29,19.35,920625.0
2018-06-01 13:10:00,19.35,19.4,19.34,19.38,1068300.0,19.35,19.4,19.34,19.38,1068300.0
2018-06-01 13:20:00,19.38,19.38,19.33,19.36,823050.0,19.38,19.38,19.33,19.36,823050.0
2018-06-01 13:30:00,19.37,19.38,19.34,19.37,486285.0,19.37,19.38,19.34,19.37,486285.0
2018-06-01 13:40:00,19.38,19.38,19.35,19.36,432765.0,19.38,19.38,19.35,19.36,432765.0
2018-06-01 13:50:00,19.36,19.37,19.32,19.32,793845.0,19.36,19.37,19.32,19.32,793845.0
2018-06-01 14:00:00,19.33,19.36,19.3,19.31,1110375.0,19.33,19.36,19.3,19.31,1110375.0
2018-06-01 14:10:00,19.31,19.35,19.28,19.3,1125660.0,19.31,19.35,19.28,19.3,1125660.0
2018-06-01 14:20:00,19.3,19.32,19.28,19.3,484485.0,19.3,19.32,19.28,19.3,484485.0
2018-06-01 14:30:00,19.3,19.37,19.3,19.34,1058265.0,19.3,19.37,19.3,19.34,1058265.0
2018-06-01 14:40:00,19.34,19.39,19.33,19.39,786960.0,19.34,19.39,19.33,19.39,786960.0
2018-06-01 14:50:00,19.39,19.42,19.37,19.39,1642950.0,19.39,19.42,19.37,19.39,1642950.0
2018-06-01 15:00:00,19.39,19.4,19.37,19.38,789075.0,19.39,19.4,19.37,19.38,789075.0
2018-06-01 15:10:00,19.38,19.39,19.36,19.37,823680.0,19.38,19.39,19.36,19.37,823680.0
2018-06-01 15:20:00,19.37,19.4,19.35,19.36,886755.0,19.37,19.4,19.35,19.36,886755.0
2018-06-01 15:30:00,19.36,19.38,19.33,19.35,1234365.0,19.36,19.38,19.33,19.35,1234365.0
2018-06-01 15:40:00,19.36,19.41,19.35,19.4,2136870.0,19.36,19.41,19.35,19.4,2136870.0
2018-06-01 15:50:00,19.39,19.46,19.39,19.45,4665480.0,19.39,19.46,19.39,19.45,4665480.0
2018-06-04 09:30:00,19.62,19.89,19.57,19.86,8339970.0,19.62,19.89,19.57,19.86,8339970.0
2018-06-04 09:40:00,19.85,19.93,19.79,19.84,3438060.0,19.85,19.93,19.79,19.84,3438060.0
2018-06-04 09:50:00,19.85,19.87,19.8,19.86,2028285.0,19.85,19.87,19.8,19.86,2028285.0
2018-06-04 10:00:00,19.86,19.91,19.78,19.78,2384955.0,19.86,19.91,19.78,19.78,2384955.0
2018-06-04 10:10:00,19.78,19.8,19.71,19.78,1870245.0,19.78,19.8,19.71,19.78,1870245.0
2018-06-04 10:20:00,19.78,19.78,19.69,19.71,1456740.0,19.78,19.78,19.69,19.71,1456740.0
2018-06-04 10:30:00,19.71,19.75,19.66,19.69,1383450.0,19.71,19.75,19.66,19.69,1383450.0
2018-06-04 10:40:00,19.69,19.77,19.69,19.73,1245105.0,19.69,19.77,19.69,19.73,1245105.0
2018-06-04 10:50:00,19.73,19.76,19.66,19.7,1170390.0,19.73,19.76,19.66,19.7,1170390.0
2018-06-04 11:00:00,19.69,19.74,19.69,19.73,1038705.0,19.69,19.74,19.69,19.73,1038705.0
2018-06-04 11:10:00,19.72,19.77,19.72,19.75,1449600.0,19.72,19.77,19.72,19.75,1449600.0
2018-06-04 11:20:00,19.75,19.78,19.71,19.78,888735.0,19.75,19.78,19.71,19.78,888735.0
2018-06-04 11:30:00,19.78,19.79,19.75,19.79,845745.0,19.78,19.79,19.75,19.79,845745.0
2018-06-04 11:40:00,19.79,19.81,19.76,19.78,1252875.0,19.79,19.81,19.76,19.78,1252875.0
2018-06-04 11:50:00,19.78,19.81,19.78,19.8,834765.0,19.78,19.81,19.78,19.8,834765.0
2018-06-04 12:00:00,19.8,19.86,19.8,19.86,1446915.0,19.8,19.86,19.8,19.86,1446915.0
2018-06-04 12:10:00,19.86,19.87,19.82,19.87,1649205.0,19.86,19.87,19.82,19.87,1649205.0
2018-06-04 12:20:00,19.86,19.89,19.84,19.89,1145685.0,19.86,19.89,19.84,19.89,1145685.0
2018-06-04 12:30:00,19.89,19.9,19.87,19.89,991275.0,19.89,19.9,19.87,19.89,991275.0
2018-06-04 12:40:00,19.89,19.93,19.88,19.89,1056735.0,19.89,19.93,19.88,19.89,1056735.0
2018-06-04 12:50:00,19.89,19.92,19.87,19.87,1059765.0,19.89,19.92,19.87,19.87,1059765.0
2018-06-04 13:00:00,19.87,19.88,19.81,19.82,1036815.0,19.87,19.88,19.81,19.82,1036815.0
2018-06-04 13:10:00,19.82,19.84,19.8,19.81,743700.0,19.82,19.84,19.8,19.81,743700.0
2018-06-04 13:20:00,19.81,19.81,19.74,19.75,1055970.0,19.81,19.81,19.74,19.75,1055970.0
2018-06-04 13:30:00,19.75,19.77,19.72,19.72,895965.0,19.75,19.77,19.72,19.72,895965.0
2018-06-04 13:40:00,19.72,19.79,19.71,19.77,1345515.0,19.72,19.79,19.71,19.77,1345515.0
2018-06-04 13:50:00,19.77,19.78,19.73,19.77,746610.0,19.77,19.78,19.73,19.77,746610.0
2018-06-04 14:00:00,19.78,19.79,19.76,19.77,711975.0,19.78,19.79,19.76,19.77,711975.0
2018-06-04 14:10:00,19.77,19.77,19.72,19.74,575670.0,19.77,19.77,19.72,19.74,575670.0
2018-06-04 14:20:00,19.74,19.77,19.74,19.75,449700.0,19.74,19.77,19.74,19.75,449700.0
2018-06-04 14:30:00,19.76,19.8,19.75,19.79,555210.0,19.76,19.8,19.75,19.79,555210.0
2018-06-04 14:40:00,19.79,19.82,19.79,19.82,691410.0,19.79,19.82,19.79,19.82,691410.0
2018-06-04 14:50:00,19.82,19.82,19.78,19.8,725325.0,19.82,19.82,19.78,19.8,725325.0
2018-06-04 15:00:00,19.79,19.82,19.77,19.79,805020.0,19.79,19.82,19.77,19.79,805020.0
2018-06-04 15:10:00,19.79,19.81,19.77,19.8,621285.0,19.79,19.81,19.77,19.8,621285.0
2018-06-04 15:20:00,19.8,19.8,19.76,19.79,576000.0,19.8,19.8,19.76,19.79,576000.0
2018-06-04 15:30:00,19.79,19.82,19.78,19.79,1176105.0,19.79,19.82,19.78,19.79,1176105.0
2018-06-04 15:40:00,19.79,19.8,19.76,19.79,1151685.0,19.79,19.8,19.76,19.79,1151685.0
2018-06-04 15:50:00,19.8,19.81,19.75,19.78,3291615.0,19.8,19.81,19.75,19.78,3291615.0
2018-06-05 09:30:00,19.85,19.85,19.66,19.67,3768330.0,19.85,19.85,19.66,19.67,3768330.0
2018-06-05 09:40:00,19.67,19.69,19.53,19.69,4070880.0,19.67,19.69,19.53,19.69,4070880.0
2018-06-05 09:50:00,19.7,19.7,19.62,19.66,1426425.0,19.7,19.7,19.62,19.66,1426425.0
2018-06-05 10:00:00,19.66,19.66,19.59,19.62,1585800.0,19.66,19.66,19.59,19.62,1585800.0
2018-06-05 10:10:00,19.62,19.64,19.54,19.56,1364100.0,19.62,19.64,19.54,19.56,1364100.0
2018-06-05 10:20:00,19.55,19.59,19.51,19.51,1969815.0,19.55,19.59,19.51,19.51,1969815.0
2018-06-05 10:30:00,19.51,19.53,19.28,19.38,3249090.0,19.51,19.53,19.28,19.38,3249090.0
2018-06-05 10:40:00,19.38,19.4,19.29,19.3,2391000.0,19.38,19.4,19.29,19.3,2391000.0
2018-06-05 10:50:00,19.29,19.35,19.29,19.31,2170125.0,19.29,19.35,19.29,19.31,2170125.0
2018-06-05 11:00:00,19.31,19.31,19.19,19.19,3133395.0,19.31,19.31,19.19,19.19,3133395.0
2018-06-05 11:10:00,19.2,19.27,19.19,19.25,1832190.0,19.2,19.27,19.19,19.25,1832190.0
2018-06-05 11:20:00,19.25,19.32,19.22,19.32,1835100.0,19.25,19.32,19.22,19.32,1835100.0
2018-06-05 11:30:00,19.32,19.35,19.24,19.28,1789110.0,19.32,19.35,19.24,19.28,1789110.0
2018-06-05 11:40:00,19.28,19.3,19.24,19.26,1434330.0,19.28,19.3,19.24,19.26,1434330.0
2018-06-05 11:50:00,19.26,19.26,19.21,19.22,1165200.0,19.26,19.26,19.21,19.22,1165200.0
2018-06-05 12:00:00,19.22,19.25,19.16,19.24,2034330.0,19.22,19.25,19.16,19.24,2034330.0
2018-06-05 12:10:00,19.25,19.28,19.22,19.22,771120.0,19.25,19.28,19.22,19.22,771120.0
2018-06-05 12:20:00,19.22,19.23,19.18,19.18,910920.0,19.22,19.23,19.18,19.18,910920.0
2018-06-05 12:30:00,19.19,19.19,19.12,19.17,2303400.0,19.19,19.19,19.12,19.17,2303400.0
2018-06-05 12:40:00,19.18,19.21,19.16,19.18,1017030.0,19.18,19.21,19.16,19.18,1017030.0
2018-06-05 12:50:00,19.17,19.21,19.15,19.19,897330.0,19.17,19.21,19.15,19.19,897330.0
2018-06-05 13:00:00,19.2,19.21,19.17,19.18,1024095.0,19.2,19.21,19.17,19.18,1024095.0
2018-06-05 13:10:00,19.17,19.18,19.14,19.16,913020.0,19.17,19.18,19.14,19.16,913020.0
2018-06-05 13:20:00,19.16,19.2,19.15,19.19,1002360.0,19.16,19.2,19.15,19.19,1002360.0
2018-06-05 13:30:00,19.19,19.25,19.18,19.23,1815240.0,19.19,19.25,19.18,19.23,1815240.0
2018-06-05 13:40:00,19.24,19.27,19.21,19.23,1212090.0,19.24,19.27,19.21,19.23,1212090.0
2018-06-05 13:50:00,19.23,19.33,19.23,19.32,1395225.0,19.23,19.33,19.23,19.32,1395225.0
2018-06-05 14:00:00,19.32,19.33,19.29,19.29,1081545.0,19.32,19.33,19.29,19.29,1081545.0
2018-06-05 14:10:00,19.29,19.3,19.26,19.26,665445.0,19.29,19.3,19.26,19.26,665445.0
2018-06-05 14:20:00,19.26,19.29,19.26,19.27,527565.0,19.26,19.29,19.26,19.27,527565.0
2018-06-05 14:30:00,19.27,19.3,19.27,19.3,567735.0,19.27,19.3,19.27,19.3,567735.0
2018-06-05 14:40:00,19.3,19.38,19.3,19.35,1851630.0,19.3,19.38,19.3,19.35,1851630.0
2018-06-05 14:50:00,19.35,19.43,19.35,19.42,1648515.0,19.35,19.43,19.35,19.42,1648515.0
2018-06-05 15:00:00,19.42,19.42,19.36,19.37,1092375.0,19.42,19.42,19.36,19.37,1092375.0
2018-06-05 15:10:00,19.37,19.39,19.31,19.32,1168605.0,19.37,19.39,19.31,19.32,1168605.0
2018-06-05 15:20:00,19.32,19.35,19.31,19.35,1039170.0,19.32,19.35,19.31,19.35,1039170.0
2018-06-05 15:30:00,19.35,19.42,19.34,19.42,1938690.0,19.35,19.42,19.34,19.42,1938690.0
2018-06-05 15:40:00,19.42,19.44,19.37,19.38,2084940.0,19.42,19.44,19.37,19.38,2084940.0
2018-06-05 15:50:00,19.37,19.41,19.37,19.41,3266910.0,19.37,19.41,19.37,19.41,3266910.0
2018-06-06 09:30:00,20.03,20.44,19.83,20.42,26672550.0,20.03,20.44,19.83,20.42,26672550.0
2018-06-06 09:40:00,20.43,20.55,20.31,20.36,14272485.0,20.43,20.55,20.31,20.36,14272485.0
2018-06-06 09:50:00,20.35,20.46,20.31,20.39,7159230.0,20.35,20.46,20.31,20.39,7159230.0
2018-06-06 10:00:00,20.39,20.42,20.25,20.3,6660465.0,20.39,20.42,20.25,20.3,6660465.0
2018-06-06 10:10:00,20.3,20.34,20.24,20.32,5307870.0,20.3,20.34,20.24,20.32,5307870.0
2018-06-06 10:20:00,20.32,20.4,20.29,20.34,3428940.0,20.32,20.4,20.29,20.34,3428940.0
2018-06-06 10:30:00,20.35,20.47,20.33,20.46,3519405.0,20.35,20.47,20.33,20.46,3519405.0
2018-06-06 10:40:00,20.45,20.52,20.43,20.47,4677990.0,20.45,20.52,20.43,20.47,4677990.0
2018-06-06 10:50:00,20.48,20.49,20.44,20.48,2178555.0,20.48,20.49,20.44,20.48,2178555.0
2018-06-06 11:00:00,20.48,20.52,20.45,20.51,3316500.0,20.48,20.52,20.45,20.51,3316500.0
2018-06-06 11:10:00,20.5,20.58,20.47,20.57,5639940.0,20.5,20.58,20.47,20.57,5639940.0
2018-06-06 11:20:00,20.57,20.61,20.53,20.57,5007090.0,20.57,20.61,20.53,20.57,5007090.0
2018-06-06 11:30:00,20.57,20.65,20.55,20.65,3619665.0,20.57,20.65,20.55,20.65,3619665.0
2018-06-06 11:40:00,20.65,20.66,20.58,20.63,3864615.0,20.65,20.66,20.58,20.63,3864615.0
2018-06-06 11:50:00,20.64,20.73,20.61,20.72,5510445.0,20.64,20.73,20.61,20.72,5510445.0
2018-06-06 12:00:00,20.72,20.83,20.71,20.83,6887145.0,20.72,20.83,20.71,20.83,6887145.0
2018-06-06 12:10:00,20.82,20.9,20.82,20.85,8063925.0,20.82,20.9,20.82,20.85,8063925.0
2018-06-06 12:20:00,20.85,21.0,20.82,20.98,6533430.0,20.85,21.0,20.82,20.98,6533430.0
2018-06-06 12:30:00,20.98,20.98,20.76,20.82,5130045.0,20.98,20.98,20.76,20.82,5130045.0
2018-06-06 12:40:00,20.81,20.82,20.67,20.79,4415490.0,20.81,20.82,20.67,20.79,4415490.0
2018-06-06 12:50:00,20.79,20.87,20.78,20.8,1953405.0,20.79,20.87,20.78,20.8,1953405.0
2018-06-06 13:00:00,20.8,20.88,20.79,20.83,2068920.0,20.8,20.88,20.79,20.83,2068920.0
2018-06-06 13:10:00,20.83,20.85,20.8,20.81,1499400.0,20.83,20.85,20.8,20.81,1499400.0
2018-06-06 13:20:00,20.81,20.84,20.75,20.84,1674165.0,20.81,20.84,20.75,20.84,1674165.0
2018-06-06 13:30:00,20.84,20.89,20.8,20.8,1941510.0,20.84,20.89,20.8,20.8,1941510.0
2018-06-06 13:40:00,20.81,20.85,20.8,20.85,1050375.0,20.81,20.85,20.8,20.85,1050375.0
2018-06-06 13:50:00,20.86,20.91,20.85,20.87,2252160.0,20.86,20.91,20.85,20.87,2252160.0
2018-06-06 14:00:00,20.87,20.91,20.87,20.87,1260885.0,20.87,20.91,20.87,20.87,1260885.0
2018-06-06 14:10:00,20.87,20.89,20.84,20.84,1207050.0,20.87,20.89,20.84,20.84,1207050.0
2018-06-06 14:20:00,20.85,20.92,20.83,20.92,1575930.0,20.85,20.92,20.83,20.92,1575930.0
2018-06-06 14:30:00,20.92,21.04,20.91,21.02,5619705.0,20.92,21.04,20.91,21.02,5619705.0
2018-06-06 14:40:00,21.03,21.16,21.03,21.08,7375965.0,21.03,21.16,21.03,21.08,7375965.0
2018-06-06 14:50:00,21.09,21.15,21.03,21.14,3822945.0,21.09,21.15,21.03,21.14,3822945.0
2018-06-06 15:00:00,21.15,21.22,21.12,21.18,6481980.0,21.15,21.22,21.12,21.18,6481980.0
2018-06-06 15:10:00,21.17,21.38,21.17,21.36,9161790.0,21.17,21.38,21.17,21.36,9161790.0
2018-06-06 15:20:00,21.36,21.48,21.33,21.36,10472535.0,21.36,21.48,21.33,21.36,10472535.0
2018-06-06 15:30:00,21.36,21.4,21.22,21.22,9777030.0,21.36,21.4,21.22,21.22,9777030.0
2018-06-06 15:40:00,21.22,21.32,21.19,21.27,7269675.0,21.22,21.32,21.19,21.27,7269675.0
2018-06-06 15:50:00,21.29,21.32,21.26,21.3,9229950.0,21.29,21.32,21.26,21.3,9229950.0
2018-06-07 09:30:00,21.07,21.7,21.06,21.6,20328615.0,21.07,21.7,21.06,21.6,20328615.0
2018-06-07 09:40:00,21.61,22.0,21.6,21.88,20461050.0,21.61,22.0,21.6,21.88,20461050.0
2018-06-07 09:50:00,21.87,21.98,21.67,21.78,11245800.0,21.87,21.98,21.67,21.78,11245800.0
2018-06-07 10:00:00,21.78,21.85,21.49,21.5,7770675.0,21.78,21.85,21.49,21.5,7770675.0
2018-06-07 10:10:00,21.49,21.75,21.43,21.62,8636895.0,21.49,21.75,21.43,21.62,8636895.0
2018-06-07 10:20:00,21.62,21.78,21.58,21.73,5531760.0,21.62,21.78,21.58,21.73,5531760.0
2018-06-07 10:30:00,21.74,21.75,21.41,21.46,4525155.0,21.74,21.75,21.41,21.46,4525155.0
2018-06-07 10:40:00,21.46,21.56,21.28,21.32,5572245.0,21.46,21.56,21.28,21.32,5572245.0
2018-06-07 10:50:00,21.32,21.42,21.18,21.42,7199220.0,21.32,21.42,21.18,21.42,7199220.0
2018-06-07 11:00:00,21.41,21.53,21.34,21.44,5328375.0,21.41,21.53,21.34,21.44,5328375.0
2018-06-07 11:10:00,21.44,21.57,21.44,21.56,4181715.0,21.44,21.57,21.44,21.56,4181715.0
2018-06-07 11:20:00,21.56,21.63,21.47,21.63,2865510.0,21.56,21.63,21.47,21.63,2865510.0
2018-06-07 11:30:00,21.62,21.67,21.55,21.65,3884985.0,21.62,21.67,21.55,21.65,3884985.0
2018-06-07 11:40:00,21.65,21.67,21.55,21.56,2629320.0,21.65,21.67,21.55,21.56,2629320.0
2018-06-07 11:50:00,21.55,21.56,21.45,21.49,2037330.0,21.55,21.56,21.45,21.49,2037330.0
2018-06-07 12:00:00,21.49,21.56,21.47,21.54,1855845.0,21.49,21.56,21.47,21.54,1855845.0
2018-06-07 12:10:00,21.53,21.57,21.5,21.56,1662195.0,21.53,21.57,21.5,21.56,1662195.0
2018-06-07 12:20:00,21.56,21.61,21.49,21.51,2131485.0,21.56,21.61,21.49,21.51,2131485.0
2018-06-07 12:30:00,21.5,21.52,21.37,21.48,2596185.0,21.5,21.52,21.37,21.48,2596185.0
2018-06-07 12:40:00,21.48,21.49,21.37,21.42,2240220.0,21.48,21.49,21.37,21.42,2240220.0
2018-06-07 12:50:00,21.41,21.49,21.39,21.46,1541640.0,21.41,21.49,21.39,21.46,1541640.0
2018-06-07 13:00:00,21.45,21.54,21.44,21.5,2007990.0,21.45,21.54,21.44,21.5,2007990.0
2018-06-07 13:10:00,21.51,21.51,21.37,21.38,1671015.0,21.51,21.51,21.37,21.38,1671015.0
2018-06-07 13:20:00,21.38,21.46,21.31,21.34,2077290.0,21.38,21.46,21.31,21.34,2077290.0
2018-06-07 13:30:00,21.34,21.36,21.24,21.24,2255535.0,21.34,21.36,21.24,21.24,2255535.0
2018-06-07 13:40:00,21.24,21.28,21.12,21.16,3498120.0,21.24,21.28,21.12,21.16,3498120.0
2018-06-07 13:50:00,21.16,21.24,21.09,21.09,3147135.0,21.16,21.24,21.09,21.09,3147135.0
2018-06-07 14:00:00,21.1,21.24,21.09,21.24,2637900.0,21.1,21.24,21.09,21.24,2637900.0
2018-06-07 14:10:00,21.25,21.3,21.12,21.17,3032970.0,21.25,21.3,21.12,21.17,3032970.0
2018-06-07 14:20:00,21.17,21.21,21.11,21.12,1712205.0,21.17,21.21,21.11,21.12,1712205.0
2018-06-07 14:30:00,21.12,21.17,21.07,21.15,2691060.0,21.12,21.17,21.07,21.15,2691060.0
2018-06-07 14:40:00,21.15,21.18,21.1,21.12,1857840.0,21.15,21.18,21.1,21.12,1857840.0
2018-06-07 14:50:00,21.12,21.15,21.1,21.12,1476000.0,21.12,21.15,21.1,21.12,1476000.0
2018-06-07 15:00:00,21.13,21.13,21.02,21.02,2145435.0,21.13,21.13,21.02,21.02,2145435.0
2018-06-07 15:10:00,21.03,21.05,20.91,20.99,4216710.0,21.03,21.05,20.91,20.99,4216710.0
2018-06-07 15:20:00,21.0,21.21,21.0,21.09,2882445.0,21.0,21.21,21.0,21.09,2882445.0
2018-06-07 15:30:00,21.09,21.11,21.02,21.11,2098200.0,21.09,21.11,21.02,21.11,2098200.0
2018-06-07 15:40:00,21.1,21.18,21.04,21.08,3456510.0,21.1,21.18,21.04,21.08,3456510.0
2018-06-07 15:50:00,21.09,21.16,21.06,21.07,5049705.0,21.09,21.16,21.06,21.07,5049705.0
2018-06-08 09:30:00,21.25,21.63,21.24,21.49,16101015.0,21.25,21.63,21.24,21.49,16101015.0
2018-06-08 09:40:00,21.48,21.61,21.35,21.55,8532855.0,21.48,21.61,21.35,21.55,8532855.0
2018-06-08 09:50:00,21.55,21.56,21.35,21.45,4454385.0,21.55,21.56,21.35,21.45,4454385.0
2018-06-08 10:00:00,21.45,21.47,21.25,21.39,5103690.0,21.45,21.47,21.25,21.39,5103690.0
2018-06-08 10:10:00,21.38,21.47,21.34,21.4,2689845.0,21.38,21.47,21.34,21.4,2689845.0
2018-06-08 10:20:00,21.39,21.4,21.29,21.31,2165340.0,21.39,21.4,21.29,21.31,2165340.0
2018-06-08 10:30:00,21.31,21.32,21.23,21.23,2929140.0,21.31,21.32,21.23,21.23,2929140.0
2018-06-08 10:40:00,21.23,21.27,21.16,21.23,4042215.0,21.23,21.27,21.16,21.23,4042215.0
2018-06-08 10:50:00,21.23,21.4,21.21,21.35,3745020.0,21.23,21.4,21.21,21.35,3745020.0
2018-06-08 11:00:00,21.34,21.37,21.27,21.36,2705025.0,21.34,21.37,21.27,21.36,2705025.0
2018-06-08 11:10:00,21.36,21.45,21.36,21.41,2645145.0,21.36,21.45,21.36,21.41,2645145.0
2018-06-08 11:20:00,21.41,21.41,21.3,21.37,1779495.0,21.41,21.41,21.3,21.37,1779495.0
2018-06-08 11:30:00,21.37,21.41,21.32,21.37,1832940.0,21.37,21.41,21.32,21.37,1832940.0
2018-06-08 11:40:00,21.38,21.44,21.36,21.41,1585650.0,21.38,21.44,21.36,21.41,1585650.0
2018-06-08 11:50:00,21.4,21.42,21.32,21.37,1303260.0,21.4,21.42,21.32,21.37,1303260.0
2018-06-08 12:00:00,21.37,21.4,21.33,21.35,1388415.0,21.37,21.4,21.33,21.35,1388415.0
2018-06-08 12:10:00,21.36,21.36,21.26,21.26,1178310.0,21.36,21.36,21.26,21.26,1178310.0
2018-06-08 12:20:00,21.26,21.33,21.26,21.33,1334295.0,21.26,21.33,21.26,21.33,1334295.0
2018-06-08 12:30:00,21.33,21.35,21.27,21.29,941715.0,21.33,21.35,21.27,21.29,941715.0
2018-06-08 12:40:00,21.29,21.35,21.28,21.32,1003770.0,21.29,21.35,21.28,21.32,1003770.0
2018-06-08 12:50:00,21.32,21.35,21.27,21.27,881955.0,21.32,21.35,21.27,21.27,881955.0
2018-06-08 13:00:00,21.27,21.29,21.26,21.28,749805.0,21.27,21.29,21.26,21.28,749805.0
2018-06-08 13:10:00,21.29,21.33,21.27,21.27,736875.0,21.29,21.33,21.27,21.27,736875.0
2018-06-08 13:20:00,21.28,21.28,21.22,21.24,1625715.0,21.28,21.28,21.22,21.24,1625715.0
2018-06-08 13:30:00,21.23,21.29,21.22,21.25,1143195.0,21.23,21.29,21.22,21.25,1143195.0
2018-06-08 13:40:00,21.26,21.27,21.23,21.27,780135.0,21.26,21.27,21.23,21.27,780135.0
2018-06-08 13:50:00,21.27,21.29,21.24,21.28,1337640.0,21.27,21.29,21.24,21.28,1337640.0
2018-06-08 14:00:00,21.29,21.29,21.25,21.29,973275.0,21.29,21.29,21.25,21.29,973275.0
2018-06-08 14:10:00,21.29,21.37,21.27,21.34,1597635.0,21.29,21.37,21.27,21.34,1597635.0
2018-06-08 14:20:00,21.34,21.38,21.32,21.37,1282260.0,21.34,21.38,21.32,21.37,1282260.0
2018-06-08 14:30:00,21.38,21.39,21.26,21.27,1397415.0,21.38,21.39,21.26,21.27,1397415.0
2018-06-08 14:40:00,21.26,21.28,21.23,21.25,1096320.0,21.26,21.28,21.23,21.25,1096320.0
2018-06-08 14:50:00,21.25,21.25,21.17,21.19,1643850.0,21.25,21.25,21.17,21.19,1643850.0
2018-06-08 15:00:00,21.19,21.25,21.17,21.21,1809420.0,21.19,21.25,21.17,21.21,1809420.0
2018-06-08 15:10:00,21.21,21.22,21.14,21.19,1639185.0,21.21,21.22,21.14,21.19,1639185.0
2018-06-08 15:20:00,21.19,21.24,21.18,21.19,1366410.0,21.19,21.24,21.18,21.19,1366410.0
2018-06-08 15:30:00,21.2,21.23,21.17,21.18,1371315.0,21.2,21.23,21.17,21.18,1371315.0
2018-06-08 15:40:00,21.18,21.22,21.18,21.2,1855485.0,21.18,21.22,21.18,21.2,1855485.0
2018-06-08 15:50:00,21.2,21.22,21.17,21.18,4903485.0,21.2,21.22,21.17,21.18,4903485.0
2018-06-11 09:30:00,21.5,21.87,21.5,21.79,15378030.0,21.5,21.87,21.5,21.79,15378030.0
2018-06-11 09:40:00,21.79,21.95,21.72,21.76,9542235.0,21.79,21.95,21.72,21.76,9542235.0
2018-06-11 09:50:00,21.76,21.92,21.74,21.87,6790530.0,21.76,21.92,21.74,21.87,6790530.0
2018-06-11 10:00:00,21.86,22.0,21.86,21.96,7486560.0,21.86,22.0,21.86,21.96,7486560.0
2018-06-11 10:10:00,21.96,22.0,21.93,21.95,5250210.0,21.96,22.0,21.93,21.95,5250210.0
2018-06-11 10:20:00,21.95,22.17,21.93,22.12,9471315.0,21.95,22.17,21.93,22.12,9471315.0
2018-06-11 10:30:00,22.11,22.2,22.07,22.13,7243665.0,22.11,22.2,22.07,22.13,7243665.0
2018-06-11 10:40:00,22.13,22.15,21.99,22.01,6102360.0,22.13,22.15,21.99,22.01,6102360.0
2018-06-11 10:50:00,22.01,22.07,21.86,21.98,7661265.0,22.01,22.07,21.86,21.98,7661265.0
2018-06-11 11:00:00,21.97,22.0,21.88,21.93,2966430.0,21.97,22.0,21.88,21.93,2966430.0
2018-06-11 11:10:00,21.92,21.98,21.89,21.92,2039490.0,21.92,21.98,21.89,21.92,2039490.0
2018-06-11 11:20:00,21.92,22.0,21.91,21.97,2591370.0,21.92,22.0,21.91,21.97,2591370.0
2018-06-11 11:30:00,21.96,22.0,21.89,21.93,2749440.0,21.96,22.0,21.89,21.93,2749440.0
2018-06-11 11:40:00,21.94,21.99,21.91,21.97,1515780.0,21.94,21.99,21.91,21.97,1515780.0
2018-06-11 11:50:00,21.96,21.96,21.91,21.94,1769355.0,21.96,21.96,21.91,21.94,1769355.0
2018-06-11 12:00:00,21.94,21.94,21.84,21.91,3120285.0,21.94,21.94,21.84,21.91,3120285.0
2018-06-11 12:10:00,21.91,21.93,21.84,21.89,1612200.0,21.91,21.93,21.84,21.89,1612200.0
2018-06-11 12:20:00,21.89,21.9,21.85,21.85,1315245.0,21.89,21.9,21.85,21.85,1315245.0
2018-06-11 12:30:00,21.86,21.86,21.73,21.79,3380625.0,21.86,21.86,21.73,21.79,3380625.0
2018-06-11 12:40:00,21.79,21.84,21.78,21.81,1822725.0,21.79,21.84,21.78,21.81,1822725.0
2018-06-11 12:50:00,21.81,21.86,21.78,21.86,1912380.0,21.81,21.86,21.78,21.86,1912380.0
2018-06-11 13:00:00,21.86,21.9,21.82,21.87,1220460.0,21.86,21.9,21.82,21.87,1220460.0
2018-06-11 13:10:00,21.87,21.93,21.85,21.89,1515405.0,21.87,21.93,21.85,21.89,1515405.0
2018-06-11 13:20:00,21.89,22.0,21.89,21.97,3256785.0,21.89,22.0,21.89,21.97,3256785.0
2018-06-11 13:30:00,21.97,22.0,21.92,22.0,1940415.0,21.97,22.0,21.92,22.0,1940415.0
2018-06-11 13:40:00,22.0,22.0,21.92,21.95,1875735.0,22.0,22.0,21.92,21.95,1875735.0
2018-06-11 13:50:00,21.96,22.09,21.94,22.09,3104250.0,21.96,22.09,21.94,22.09,3104250.0
2018-06-11 14:00:00,22.09,22.15,22.04,22.12,5224350.0,22.09,22.15,22.04,22.12,5224350.0
2018-06-11 14:10:00,22.12,22.13,22.05,22.07,1634835.0,22.12,22.13,22.05,22.07,1634835.0
2018-06-11 14:20:00,22.08,22.16,22.08,22.14,2832510.0,22.08,22.16,22.08,22.14,2832510.0
2018-06-11 14:30:00,22.14,22.2,22.13,22.2,2770920.0,22.14,22.2,22.13,22.2,2770920.0
2018-06-11 14:40:00,22.2,22.2,22.13,22.19,2556120.0,22.2,22.2,22.13,22.19,2556120.0
2018-06-11 14:50:00,22.19,22.23,22.14,22.19,4106025.0,22.19,22.23,22.14,22.19,4106025.0
2018-06-11 15:00:00,22.18,22.31,22.18,22.29,4917975.0,22.18,22.31,22.18,22.29,4917975.0
2018-06-11 15:10:00,22.29,22.31,22.27,22.28,2720010.0,22.29,22.31,22.27,22.28,2720010.0
2018-06-11 15:20:00,22.28,22.29,22.22,22.26,2791005.0,22.28,22.29,22.22,22.26,2791005.0
2018-06-11 15:30:00,22.26,22.27,22.22,22.25,2239695.0,22.26,22.27,22.22,22.25,2239695.0
2018-06-11 15:40:00,22.24,22.25,22.18,22.21,4080210.0,22.24,22.25,22.18,22.21,4080210.0
2018-06-11 15:50:00,22.21,22.21,22.13,22.14,7069260.0,22.21,22.21,22.13,22.14,7069260.0
2018-06-12 09:30:00,22.98,23.13,22.53,22.64,24640770.0,22.98,23.13,22.53,22.64,24640770.0
2018-06-12 09:40:00,22.64,22.83,22.59,22.7,10996260.0,22.64,22.83,22.59,22.7,10996260.0
2018-06-12 09:50:00,22.7,22.9,22.67,22.84,7315875.0,22.7,22.9,22.67,22.84,7315875.0
2018-06-12 10:00:00,22.84,22.93,22.81,22.84,4716855.0,22.84,22.93,22.81,22.84,4716855.0
2018-06-12 10:10:00,22.84,23.04,22.84,23.04,8963625.0,22.84,23.04,22.84,23.04,8963625.0
2018-06-12 10:20:00,23.03,23.13,22.94,22.94,7198305.0,23.03,23.13,22.94,22.94,7198305.0
2018-06-12 10:30:00,22.93,23.11,22.93,23.07,4645515.0,22.93,23.11,22.93,23.07,4645515.0
2018-06-12 10:40:00,23.07,23.16,23.02,23.11,5647860.0,23.07,23.16,23.02,23.11,5647860.0
2018-06-12 10:50:00,23.11,23.11,22.97,22.99,3479625.0,23.11,23.11,22.97,22.99,3479625.0
2018-06-12 11:00:00,22.99,23.13,22.99,23.1,3180015.0,22.99,23.13,22.99,23.1,3180015.0
2018-06-12 11:10:00,23.09,23.14,23.03,23.06,2714940.0,23.09,23.14,23.03,23.06,2714940.0
2018-06-12 11:20:00,23.05,23.14,23.05,23.05,4040370.0,23.05,23.14,23.05,23.05,4040370.0
2018-06-12 11:30:00,23.06,23.27,23.06,23.23,6582810.0,23.06,23.27,23.06,23.23,6582810.0
2018-06-12 11:40:00,23.24,23.25,23.15,23.17,3595140.0,23.24,23.25,23.15,23.17,3595140.0
2018-06-12 11:50:00,23.17,23.32,23.16,23.27,5182860.0,23.17,23.32,23.16,23.27,5182860.0
2018-06-12 12:00:00,23.27,23.33,23.25,23.3,6304185.0,23.27,23.33,23.25,23.3,6304185.0
2018-06-12 12:10:00,23.3,23.44,23.29,23.36,8562540.0,23.3,23.44,23.29,23.36,8562540.0
2018-06-12 12:20:00,23.36,23.46,23.33,23.45,5098575.0,23.36,23.46,23.33,23.45,5098575.0
2018-06-12 12:30:00,23.45,23.64,23.45,23.61,8382330.0,23.45,23.64,23.45,23.61,8382330.0
2018-06-12 12:40:00,23.61,23.61,23.51,23.54,5712615.0,23.61,23.61,23.51,23.54,5712615.0
2018-06-12 12:50:00,23.55,23.63,23.54,23.57,5144430.0,23.55,23.63,23.54,23.57,5144430.0
2018-06-12 13:00:00,23.56,23.66,23.54,23.6,6066075.0,23.56,23.66,23.54,23.6,6066075.0
2018-06-12 13:10:00,23.61,23.66,23.45,23.46,5088240.0,23.61,23.66,23.45,23.46,5088240.0
2018-06-12 13:20:00,23.46,23.46,23.28,23.41,7972665.0,23.46,23.46,23.28,23.41,7972665.0
2018-06-12 13:30:00,23.42,23.47,23.24,23.27,5338725.0,23.42,23.47,23.24,23.27,5338725.0
2018-06-12 13:40:00,23.27,23.33,22.86,23.0,16169070.0,23.27,23.33,22.86,23.0,16169070.0
2018-06-12 13:50:00,22.99,23.14,22.93,22.97,10062015.0,22.99,23.14,22.93,22.97,10062015.0
2018-06-12 14:00:00,22.96,23.03,22.77,22.77,8886870.0,22.96,23.03,22.77,22.77,8886870.0
2018-06-12 14:10:00,22.78,22.88,22.68,22.86,9755550.0,22.78,22.88,22.68,22.86,9755550.0
2018-06-12 14:20:00,22.86,22.91,22.72,22.75,5272380.0,22.86,22.91,22.72,22.75,5272380.0
2018-06-12 14:30:00,22.75,22.81,22.68,22.74,5081640.0,22.75,22.81,22.68,22.74,5081640.0
2018-06-12 14:40:00,22.75,22.83,22.58,22.66,6475320.0,22.75,22.83,22.58,22.66,6475320.0
2018-06-12 14:50:00,22.67,22.74,22.55,22.69,4478745.0,22.67,22.74,22.55,22.69,4478745.0
2018-06-12 15:00:00,22.7,22.93,22.68,22.91,6481905.0,22.7,22.93,22.68,22.91,6481905.0
2018-06-12 15:10:00,22.92,22.97,22.77,22.79,4638045.0,22.92,22.97,22.77,22.79,4638045.0
2018-06-12 15:20:00,22.79,22.86,22.77,22.85,2489220.0,22.79,22.86,22.77,22.85,2489220.0
2018-06-12 15:30:00,22.85,22.89,22.84,22.85,3698445.0,22.85,22.89,22.84,22.85,3698445.0
2018-06-12 15:40:00,22.86,22.88,22.81,22.85,3687645.0,22.86,22.88,22.81,22.85,3687645.0
2018-06-12 15:50:00,22.86,22.94,22.84,22.85,7814580.0,22.86,22.94,22.84,22.85,7814580.0
2018-06-13 09:30:00,23.08,23.11,22.69,22.69,11983965.0,23.08,23.11,22.69,22.69,11983965.0
2018-06-13 09:40:00,22.69,22.87,22.65,22.85,7397160.0,22.69,22.87,22.65,22.85,7397160.0
2018-06-13 09:50:00,22.85,22.91,22.72,22.74,4063860.0,22.85,22.91,22.72,22.74,4063860.0
2018-06-13 10:00:00,22.75,22.92,22.72,22.91,3549135.0,22.75,22.92,22.72,22.91,3549135.0
2018-06-13 10:10:00,22.92,23.07,22.89,23.06,6278310.0,22.92,23.07,22.89,23.06,6278310.0
2018-06-13 10:20:00,23.06,23.15,22.97,23.01,6258210.0,23.06,23.15,22.97,23.01,6258210.0
2018-06-13 10:30:00,23.01,23.03,22.88,22.88,2668050.0,23.01,23.03,22.88,22.88,2668050.0
2018-06-13 10:40:00,22.87,22.92,22.83,22.87,2479530.0,22.87,22.92,22.83,22.87,2479530.0
2018-06-13 10:50:00,22.87,22.9,22.84,22.87,2013870.0,22.87,22.9,22.84,22.87,2013870.0
2018-06-13 11:00:00,22.88,22.99,22.87,22.92,2369865.0,22.88,22.99,22.87,22.92,2369865.0
2018-06-13 11:10:00,22.92,23.06,22.87,23.04,3228645.0,22.92,23.06,22.87,23.04,3228645.0
2018-06-13 11:20:00,23.03,23.06,22.96,22.98,1953810.0,23.03,23.06,22.96,22.98,1953810.0
2018-06-13 11:30:00,22.98,23.1,22.96,23.05,2914200.0,22.98,23.1,22.96,23.05,2914200.0
2018-06-13 11:40:00,23.04,23.09,23.02,23.07,2265225.0,23.04,23.09,23.02,23.07,2265225.0
2018-06-13 11:50:00,23.08,23.09,23.0,23.04,1932135.0,23.08,23.09,23.0,23.04,1932135.0
2018-06-13 12:00:00,23.04,23.06,22.97,22.97,1214340.0,23.04,23.06,22.97,22.97,1214340.0
2018-06-13 12:10:00,22.98,23.0,22.95,22.98,940125.0,22.98,23.0,22.95,22.98,940125.0
2018-06-13 12:20:00,22.97,23.04,22.97,22.99,1566855.0,22.97,23.04,22.97,22.99,1566855.0
2018-06-13 12:30:00,23.0,23.08,22.98,23.07,1514100.0,23.0,23.08,22.98,23.07,1514100.0
2018-06-13 12:40:00,23.06,23.08,23.01,23.03,893340.0,23.06,23.08,23.01,23.03,893340.0
2018-06-13 12:50:00,23.03,23.04,22.99,23.04,873480.0,23.03,23.04,22.99,23.04,873480.0
2018-06-13 13:00:00,23.03,23.05,23.0,23.04,812685.0,23.03,23.05,23.0,23.04,812685.0
2018-06-13 13:10:00,23.04,23.05,22.97,23.0,935325.0,23.04,23.05,22.97,23.0,935325.0
2018-06-13 13:20:00,23.0,23.0,22.95,22.99,699420.0,23.0,23.0,22.95,22.99,699420.0
2018-06-13 13:30:00,22.99,23.01,22.98,22.99,862530.0,22.99,23.01,22.98,22.99,862530.0
2018-06-13 13:40:00,23.0,23.01,22.96,22.97,576705.0,23.0,23.01,22.96,22.97,576705.0
2018-06-13 13:50:00,22.97,23.02,22.97,23.0,658935.0,22.97,23.02,22.97,23.0,658935.0
2018-06-13 14:00:00,23.0,23.02,22.94,22.95,1660740.0,23.0,23.02,22.94,22.95,1660740.0
2018-06-13 14:10:00,22.94,23.08,22.94,23.06,2411985.0,22.94,23.08,22.94,23.06,2411985.0
2018-06-13 14:20:00,23.04,23.05,22.9,22.93,1670385.0,23.04,23.05,22.9,22.93,1670385.0
2018-06-13 14:30:00,22.92,22.92,22.79,22.91,2340960.0,22.92,22.92,22.79,22.91,2340960.0
2018-06-13 14:40:00,22.92,22.93,22.86,22.9,1871655.0,22.92,22.93,22.86,22.9,1871655.0
2018-06-13 14:50:00,22.9,22.99,22.9,22.98,1755075.0,22.9,22.99,22.9,22.98,1755075.0
2018-06-13 15:00:00,22.98,23.01,22.95,22.96,1651905.0,22.98,23.01,22.95,22.96,1651905.0
2018-06-13 15:10:00,22.96,22.98,22.92,22.94,895695.0,22.96,22.98,22.92,22.94,895695.0
2018-06-13 15:20:00,22.94,23.11,22.93,22.95,5642160.0,22.94,23.11,22.93,22.95,5642160.0
2018-06-13 15:30:00,22.95,22.97,22.87,22.96,4616880.0,22.95,22.97,22.87,22.96,4616880.0
2018-06-13 15:40:00,22.95,23.06,22.94,22.99,5574150.0,22.95,23.06,22.94,22.99,5574150.0
2018-06-13 15:50:00,22.98,23.03,22.95,22.98,4326645.0,22.98,23.03,22.95,22.98,4326645.0
2018-06-14 09:30:00,23.18,23.45,23.11,23.44,11675625.0,23.18,23.45,23.11,23.44,11675625.0
2018-06-14 09:40:00,23.44,23.63,23.43,23.58,11536425.0,23.44,23.63,23.43,23.58,11536425.0
2018-06-14 09:50:00,23.57,23.61,23.34,23.48,7791735.0,23.57,23.61,23.34,23.48,7791735.0
2018-06-14 10:00:00,23.48,23.58,23.47,23.58,4396275.0,23.48,23.58,23.47,23.58,4396275.0
2018-06-14 10:10:00,23.58,23.6,23.5,23.52,3657195.0,23.58,23.6,23.5,23.52,3657195.0
2018-06-14 10:20:00,23.51,23.57,23.45,23.47,2414565.0,23.51,23.57,23.45,23.47,2414565.0
2018-06-14 10:30:00,23.48,23.5,23.35,23.39,3696375.0,23.48,23.5,23.35,23.39,3696375.0
2018-06-14 10:40:00,23.39,23.5,23.38,23.43,2709780.0,23.39,23.5,23.38,23.43,2709780.0
2018-06-14 10:50:00,23.44,23.48,23.39,23.39,2081205.0,23.44,23.48,23.39,23.39,2081205.0
2018-06-14 11:00:00,23.39,23.43,23.31,23.42,3475530.0,23.39,23.43,23.31,23.42,3475530.0
2018-06-14 11:10:00,23.42,23.48,23.4,23.46,1872465.0,23.42,23.48,23.4,23.46,1872465.0
2018-06-14 11:20:00,23.45,23.52,23.45,23.52,2397780.0,23.45,23.52,23.45,23.52,2397780.0
2018-06-14 11:30:00,23.52,23.62,23.52,23.58,4918485.0,23.52,23.62,23.52,23.58,4918485.0
2018-06-14 11:40:00,23.59,23.67,23.57,23.6,4654320.0,23.59,23.67,23.57,23.6,4654320.0
2018-06-14 11:50:00,23.6,23.73,23.6,23.67,5131005.0,23.6,23.73,23.6,23.67,5131005.0
2018-06-14 12:00:00,23.67,23.74,23.64,23.68,3666255.0,23.67,23.74,23.64,23.68,3666255.0
2018-06-14 12:10:00,23.68,23.68,23.64,23.66,1771320.0,23.68,23.68,23.64,23.66,1771320.0
2018-06-14 12:20:00,23.66,23.67,23.63,23.66,1574070.0,23.66,23.67,23.63,23.66,1574070.0
2018-06-14 12:30:00,23.66,23.67,23.61,23.66,1263825.0,23.66,23.67,23.61,23.66,1263825.0
2018-06-14 12:40:00,23.66,23.66,23.53,23.59,2528235.0,23.66,23.66,23.53,23.59,2528235.0
2018-06-14 12:50:00,23.6,23.63,23.53,23.53,1612110.0,23.6,23.63,23.53,23.53,1612110.0
2018-06-14 13:00:00,23.53,23.6,23.52,23.59,1207020.0,23.53,23.6,23.52,23.59,1207020.0
2018-06-14 13:10:00,23.59,23.62,23.57,23.62,1165185.0,23.59,23.62,23.57,23.62,1165185.0
2018-06-14 13:20:00,23.62,23.63,23.58,23.61,791505.0,23.62,23.63,23.58,23.61,791505.0
2018-06-14 13:30:00,23.61,23.68,23.61,23.64,2460900.0,23.61,23.68,23.61,23.64,2460900.0
2018-06-14 13:40:00,23.64,23.68,23.64,23.67,1292460.0,23.64,23.68,23.64,23.67,1292460.0
2018-06-14 13:50:00,23.67,23.72,23.67,23.68,1832040.0,23.67,23.72,23.67,23.68,1832040.0
2018-06-14 14:00:00,23.67,23.69,23.63,23.69,1741530.0,23.67,23.69,23.63,23.69,1741530.0
2018-06-14 14:10:00,23.69,23.72,23.66,23.67,1838190.0,23.69,23.72,23.66,23.67,1838190.0
2018-06-14 14:20:00,23.68,23.7,23.65,23.66,1060320.0,23.68,23.7,23.65,23.66,1060320.0
2018-06-14 14:30:00,23.67,23.71,23.64,23.65,1549665.0,23.67,23.71,23.64,23.65,1549665.0
2018-06-14 14:40:00,23.65,23.71,23.64,23.67,856275.0,23.65,23.71,23.64,23.67,856275.0
2018-06-14 14:50:00,23.68,23.7,23.63,23.65,1287225.0,23.68,23.7,23.63,23.65,1287225.0
2018-06-14 15:00:00,23.65,23.69,23.64,23.68,1607250.0,23.65,23.69,23.64,23.68,1607250.0
2018-06-14 15:10:00,23.68,23.81,23.67,23.79,4518990.0,23.68,23.81,23.67,23.79,4518990.0
2018-06-14 15:20:00,23.78,23.9,23.78,23.87,5831565.0,23.78,23.9,23.78,23.87,5831565.0
2018-06-14 15:30:00,23.87,23.88,23.81,23.84,3334650.0,23.87,23.88,23.81,23.84,3334650.0
2018-06-14 15:40:00,23.84,23.92,23.81,23.91,3996270.0,23.84,23.92,23.81,23.91,3996270.0
2018-06-14 15:50:00,23.91,23.91,23.82,23.85,7702170.0,23.91,23.91,23.82,23.85,7702170.0
2018-06-15 09:30:00,23.59,23.75,23.42,23.66,12387855.0,23.59,23.75,23.42,23.66,12387855.0
2018-06-15 09:40:00,23.66,23.86,23.65,23.85,6409785.0,23.66,23.86,23.65,23.85,6409785.0
2018-06-15 09:50:00,23.86,23.99,23.77,23.98,7134870.0,23.86,23.99,23.77,23.98,7134870.0
2018-06-15 10:00:00,23.99,24.2,23.47,24.19,8071110.0,23.99,24.2,23.47,24.19,8071110.0
2018-06-15 10:10:00,24.19,24.31,24.03,24.04,9331860.0,24.19,24.31,24.03,24.04,9331860.0
2018-06-15 10:20:00,24.06,24.19,23.95,23.95,5349180.0,24.06,24.19,23.95,23.95,5349180.0
2018-06-15 10:30:00,23.95,24.01,23.8,23.84,4523565.0,23.95,24.01,23.8,23.84,4523565.0
2018-06-15 10:40:00,23.84,23.98,23.7,23.97,4994760.0,23.84,23.98,23.7,23.97,4994760.0
2018-06-15 10:50:00,23.96,23.97,23.87,23.91,2201655.0,23.96,23.97,23.87,23.91,2201655.0
2018-06-15 11:00:00,23.91,23.94,23.81,23.84,1959195.0,23.91,23.94,23.81,23.84,1959195.0
2018-06-15 11:10:00,23.83,23.87,23.76,23.78,1867005.0,23.83,23.87,23.76,23.78,1867005.0
2018-06-15 11:20:00,23.77,23.82,23.75,23.78,1408215.0,23.77,23.82,23.75,23.78,1408215.0
2018-06-15 11:30:00,23.78,23.85,23.78,23.81,2061855.0,23.78,23.85,23.78,23.81,2061855.0
2018-06-15 11:40:00,23.82,23.94,23.8,23.91,2225475.0,23.82,23.94,23.8,23.91,2225475.0
2018-06-15 11:50:00,23.9,24.0,23.88,23.91,2394030.0,23.9,24.0,23.88,23.91,2394030.0
2018-06-15 12:00:00,23.91,23.97,23.9,23.95,1264905.0,23.91,23.97,23.9,23.95,1264905.0
2018-06-15 12:10:00,23.95,23.97,23.92,23.93,1629735.0,23.95,23.97,23.92,23.93,1629735.0
2018-06-15 12:20:00,23.94,23.95,23.87,23.9,1361385.0,23.94,23.95,23.87,23.9,1361385.0
2018-06-15 12:30:00,23.9,23.97,23.88,23.94,1158150.0,23.9,23.97,23.88,23.94,1158150.0
2018-06-15 12:40:00,23.94,24.0,23.93,24.0,1793145.0,23.94,24.0,23.93,24.0,1793145.0
2018-06-15 12:50:00,24.0,24.11,23.99,24.08,3938685.0,24.0,24.11,23.99,24.08,3938685.0
2018-06-15 13:00:00,24.08,24.09,24.04,24.06,1411650.0,24.08,24.09,24.04,24.06,1411650.0
2018-06-15 13:10:00,24.07,24.09,24.02,24.08,1423275.0,24.07,24.09,24.02,24.08,1423275.0
2018-06-15 13:20:00,24.08,24.09,24.03,24.04,1190460.0,24.08,24.09,24.03,24.04,1190460.0
2018-06-15 13:30:00,24.05,24.08,24.02,24.06,1490130.0,24.05,24.08,24.02,24.06,1490130.0
2018-06-15 13:40:00,24.06,24.1,24.04,24.06,1368150.0,24.06,24.1,24.04,24.06,1368150.0
2018-06-15 13:50:00,24.05,24.06,23.92,23.94,2257890.0,24.05,24.06,23.92,23.94,2257890.0
2018-06-15 14:00:00,23.94,24.0,23.89,23.96,1574445.0,23.94,24.0,23.89,23.96,1574445.0
2018-06-15 14:10:00,23.96,24.01,23.92,23.94,1850145.0,23.96,24.01,23.92,23.94,1850145.0
2018-06-15 14:20:00,23.95,24.08,23.95,24.05,1745535.0,23.95,24.08,23.95,24.05,1745535.0
2018-06-15 14:30:00,24.04,24.07,24.01,24.03,1205265.0,24.04,24.07,24.01,24.03,1205265.0
2018-06-15 14:40:00,24.02,24.03,23.98,23.98,1098705.0,24.02,24.03,23.98,23.98,1098705.0
2018-06-15 14:50:00,23.99,24.01,23.97,23.99,1112250.0,23.99,24.01,23.97,23.99,1112250.0
2018-06-15 15:00:00,23.99,24.01,23.91,23.94,1585920.0,23.99,24.01,23.91,23.94,1585920.0
2018-06-15 15:10:00,23.94,23.95,23.85,23.86,1923660.0,23.94,23.95,23.85,23.86,1923660.0
2018-06-15 15:20:00,23.86,23.96,23.85,23.95,1787385.0,23.86,23.96,23.85,23.95,1787385.0
2018-06-15 15:30:00,23.96,23.98,23.89,23.91,1916910.0,23.96,23.98,23.89,23.91,1916910.0
2018-06-15 15:40:00,23.91,23.95,23.89,23.94,2341785.0,23.91,23.95,23.89,23.94,2341785.0
2018-06-15 15:50:00,23.95,23.97,23.86,23.87,6790650.0,23.95,23.97,23.86,23.87,6790650.0
2018-06-18 09:30:00,23.69,24.29,23.63,24.2,14290755.0,23.69,24.29,23.63,24.2,14290755.0
2018-06-18 09:40:00,24.21,24.27,24.08,24.09,5880975.0,24.21,24.27,24.08,24.09,5880975.0
2018-06-18 09:50:00,24.1,24.23,23.92,23.95,5000505.0,24.1,24.23,23.92,23.95,5000505.0
2018-06-18 10:00:00,23.96,24.05,23.93,24.03,3162000.0,23.96,24.05,23.93,24.03,3162000.0
2018-06-18 10:10:00,24.03,24.12,23.94,24.08,3386760.0,24.03,24.12,23.94,24.08,3386760.0
2018-06-18 10:20:00,24.08,24.2,24.06,24.12,2562180.0,24.08,24.2,24.06,24.12,2562180.0
2018-06-18 10:30:00,24.12,24.25,24.11,24.2,2999235.0,24.12,24.25,24.11,24.2,2999235.0
2018-06-18 10:40:00,24.2,24.25,24.11,24.19,3099795.0,24.2,24.25,24.11,24.19,3099795.0
2018-06-18 10:50:00,24.19,24.19,24.09,24.17,2482395.0,24.19,24.19,24.09,24.17,2482395.0
2018-06-18 11:00:00,24.17,24.19,24.12,24.14,1738335.0,24.17,24.19,24.12,24.14,1738335.0
2018-06-18 11:10:00,24.14,24.22,24.14,24.16,2111460.0,24.14,24.22,24.14,24.16,2111460.0
2018-06-18 11:20:00,24.16,24.21,24.14,24.21,1730220.0,24.16,24.21,24.14,24.21,1730220.0
2018-06-18 11:30:00,24.21,24.39,24.21,24.33,6726510.0,24.21,24.39,24.21,24.33,6726510.0
2018-06-18 11:40:00,24.33,24.4,24.3,24.37,3040260.0,24.33,24.4,24.3,24.37,3040260.0
2018-06-18 11:50:00,24.37,24.5,24.35,24.47,4058595.0,24.37,24.5,24.35,24.47,4058595.0
2018-06-18 12:00:00,24.47,24.67,24.41,24.65,5418195.0,24.47,24.67,24.41,24.65,5418195.0
2018-06-18 12:10:00,24.66,24.92,24.63,24.84,9285360.0,24.66,24.92,24.63,24.84,9285360.0
2018-06-18 12:20:00,24.83,24.84,24.59,24.61,5270235.0,24.83,24.84,24.59,24.61,5270235.0
2018-06-18 12:30:00,24.61,24.72,24.57,24.64,4864290.0,24.61,24.72,24.57,24.64,4864290.0
2018-06-18 12:40:00,24.64,24.67,24.57,24.57,2103945.0,24.64,24.67,24.57,24.57,2103945.0
2018-06-18 12:50:00,24.58,24.61,24.52,24.58,2404485.0,24.58,24.61,24.52,24.58,2404485.0
2018-06-18 13:00:00,24.59,24.65,24.57,24.64,2211615.0,24.59,24.65,24.57,24.64,2211615.0
2018-06-18 13:10:00,24.64,24.7,24.63,24.67,2846730.0,24.64,24.7,24.63,24.67,2846730.0
2018-06-18 13:20:00,24.67,24.72,24.65,24.66,2009805.0,24.67,24.72,24.65,24.66,2009805.0
2018-06-18 13:30:00,24.65,24.67,24.58,24.59,1866825.0,24.65,24.67,24.58,24.59,1866825.0
2018-06-18 13:40:00,24.6,24.68,24.58,24.66,1944450.0,24.6,24.68,24.58,24.66,1944450.0
2018-06-18 13:50:00,24.66,24.7,24.6,24.63,1774425.0,24.66,24.7,24.6,24.63,1774425.0
2018-06-18 14:00:00,24.63,24.64,24.58,24.62,1569255.0,24.63,24.64,24.58,24.62,1569255.0
2018-06-18 14:10:00,24.62,24.66,24.53,24.55,2231610.0,24.62,24.66,24.53,24.55,2231610.0
2018-06-18 14:20:00,24.55,24.55,24.43,24.51,3357015.0,24.55,24.55,24.43,24.51,3357015.0
2018-06-18 14:30:00,24.5,24.58,24.48,24.55,1771215.0,24.5,24.58,24.48,24.55,1771215.0
2018-06-18 14:40:00,24.55,24.58,24.5,24.51,1291800.0,24.55,24.58,24.5,24.51,1291800.0
2018-06-18 14:50:00,24.51,24.55,24.45,24.52,2790285.0,24.51,24.55,24.45,24.52,2790285.0
2018-06-18 15:00:00,24.53,24.65,24.5,24.63,2035320.0,24.53,24.65,24.5,24.63,2035320.0
2018-06-18 15:10:00,24.64,24.69,24.64,24.69,3028380.0,24.64,24.69,24.64,24.69,3028380.0
2018-06-18 15:20:00,24.69,24.7,24.63,24.67,1987395.0,24.69,24.7,24.63,24.67,1987395.0
2018-06-18 15:30:00,24.67,24.68,24.61,24.65,2298195.0,24.67,24.68,24.61,24.65,2298195.0
2018-06-18 15:40:00,24.65,24.73,24.64,24.72,3895140.0,24.65,24.73,24.64,24.72,3895140.0
2018-06-18 15:50:00,24.71,24.77,24.67,24.72,6700155.0,24.71,24.77,24.67,24.72,6700155.0
2018-06-19 09:30:00,24.34,24.67,24.33,24.6,13217760.0,24.34,24.67,24.33,24.6,13217760.0
2018-06-19 09:40:00,24.6,24.62,24.08,24.09,9652680.0,24.6,24.62,24.08,24.09,9652680.0
2018-06-19 09:50:00,24.08,24.12,23.52,23.6,14279310.0,24.08,24.12,23.52,23.6,14279310.0
2018-06-19 10:00:00,23.6,23.84,23.46,23.49,10186005.0,23.6,23.84,23.46,23.49,10186005.0
2018-06-19 10:10:00,23.48,23.66,23.42,23.61,6661800.0,23.48,23.66,23.42,23.61,6661800.0
2018-06-19 10:20:00,23.6,23.62,23.13,23.19,9659085.0,23.6,23.62,23.13,23.19,9659085.0
2018-06-19 10:30:00,23.19,23.45,23.08,23.38,8376420.0,23.19,23.45,23.08,23.38,8376420.0
2018-06-19 10:40:00,23.39,23.49,23.29,23.45,4749030.0,23.39,23.49,23.29,23.45,4749030.0
2018-06-19 10:50:00,23.45,23.46,23.32,23.33,3437520.0,23.45,23.46,23.32,23.33,3437520.0
2018-06-19 11:00:00,23.33,23.37,23.27,23.31,2524725.0,23.33,23.37,23.27,23.31,2524725.0
2018-06-19 11:10:00,23.33,23.42,23.3,23.38,2864535.0,23.33,23.42,23.3,23.38,2864535.0
2018-06-19 11:20:00,23.38,23.66,23.38,23.55,6145635.0,23.38,23.66,23.38,23.55,6145635.0
2018-06-19 11:30:00,23.57,23.58,23.44,23.56,1923420.0,23.57,23.58,23.44,23.56,1923420.0
2018-06-19 11:40:00,23.54,23.71,23.51,23.68,4438395.0,23.54,23.71,23.51,23.68,4438395.0
2018-06-19 11:50:00,23.68,23.79,23.64,23.76,4100475.0,23.68,23.79,23.64,23.76,4100475.0
2018-06-19 12:00:00,23.77,23.78,23.65,23.65,2943690.0,23.77,23.78,23.65,23.65,2943690.0
2018-06-19 12:10:00,23.65,23.67,23.46,23.5,3633795.0,23.65,23.67,23.46,23.5,3633795.0
2018-06-19 12:20:00,23.51,23.59,23.5,23.55,1638525.0,23.51,23.59,23.5,23.55,1638525.0
2018-06-19 12:30:00,23.55,23.55,23.48,23.51,1387080.0,23.55,23.55,23.48,23.51,1387080.0
2018-06-19 12:40:00,23.51,23.51,23.39,23.45,2949660.0,23.51,23.51,23.39,23.45,2949660.0
2018-06-19 12:50:00,23.45,23.53,23.4,23.52,1745115.0,23.45,23.53,23.4,23.52,1745115.0
2018-06-19 13:00:00,23.51,23.64,23.51,23.62,2259615.0,23.51,23.64,23.51,23.62,2259615.0
2018-06-19 13:10:00,23.61,23.63,23.5,23.5,1428090.0,23.61,23.63,23.5,23.5,1428090.0
2018-06-19 13:20:00,23.51,23.56,23.49,23.51,778440.0,23.51,23.56,23.49,23.51,778440.0
2018-06-19 13:30:00,23.51,23.57,23.49,23.57,976230.0,23.51,23.57,23.49,23.57,976230.0
2018-06-19 13:40:00,23.56,23.58,23.51,23.55,919575.0,23.56,23.58,23.51,23.55,919575.0
2018-06-19 13:50:00,23.55,23.57,23.51,23.57,984960.0,23.55,23.57,23.51,23.57,984960.0
2018-06-19 14:00:00,23.57,23.69,23.57,23.67,2471670.0,23.57,23.69,23.57,23.67,2471670.0
2018-06-19 14:10:00,23.67,23.67,23.55,23.62,1651650.0,23.67,23.67,23.55,23.62,1651650.0
2018-06-19 14:20:00,23.62,23.64,23.55,23.55,1354275.0,23.62,23.64,23.55,23.55,1354275.0
2018-06-19 14:30:00,23.55,23.67,23.54,23.66,1532790.0,23.55,23.67,23.54,23.66,1532790.0
2018-06-19 14:40:00,23.66,23.69,23.58,23.66,1420785.0,23.66,23.69,23.58,23.66,1420785.0
2018-06-19 14:50:00,23.66,23.71,23.63,23.68,1818015.0,23.66,23.71,23.63,23.68,1818015.0
2018-06-19 15:00:00,23.68,23.71,23.65,23.69,1546740.0,23.68,23.71,23.65,23.69,1546740.0
2018-06-19 15:10:00,23.69,23.74,23.62,23.65,2253975.0,23.69,23.74,23.62,23.65,2253975.0
2018-06-19 15:20:00,23.64,23.65,23.53,23.57,2344785.0,23.64,23.65,23.53,23.57,2344785.0
2018-06-19 15:30:00,23.56,23.58,23.5,23.57,1975890.0,23.56,23.58,23.5,23.57,1975890.0
2018-06-19 15:40:00,23.56,23.57,23.5,23.54,2808645.0,23.56,23.57,23.5,23.54,2808645.0
2018-06-19 15:50:00,23.54,23.54,23.46,23.51,5951205.0,23.54,23.54,23.46,23.51,5951205.0
2018-06-20 09:30:00,23.89,23.99,23.53,23.63,10475010.0,23.89,23.99,23.53,23.63,10475010.0
2018-06-20 09:40:00,23.63,23.64,23.47,23.64,5005725.0,23.63,23.64,23.47,23.64,5005725.0
2018-06-20 09:50:00,23.63,23.85,23.6,23.81,5344650.0,23.63,23.85,23.6,23.81,5344650.0
2018-06-20 10:00:00,23.81,23.93,23.77,23.79,5249520.0,23.81,23.93,23.77,23.79,5249520.0
2018-06-20 10:10:00,23.79,23.85,23.76,23.8,2374755.0,23.79,23.85,23.76,23.8,2374755.0
2018-06-20 10:20:00,23.8,23.84,23.72,23.73,2046915.0,23.8,23.84,23.72,23.73,2046915.0
2018-06-20 10:30:00,23.75,23.77,23.6,23.63,2587305.0,23.75,23.77,23.6,23.63,2587305.0
2018-06-20 10:40:00,23.63,23.79,23.63,23.75,2588430.0,23.63,23.79,23.63,23.75,2588430.0
2018-06-20 10:50:00,23.74,23.79,23.71,23.76,1907820.0,23.74,23.79,23.71,23.76,1907820.0
2018-06-20 11:00:00,23.76,23.8,23.73,23.78,1553910.0,23.76,23.8,23.73,23.78,1553910.0
2018-06-20 11:10:00,23.77,23.85,23.74,23.83,1641225.0,23.77,23.85,23.74,23.83,1641225.0
2018-06-20 11:20:00,23.83,23.84,23.75,23.78,1416420.0,23.83,23.84,23.75,23.78,1416420.0
2018-06-20 11:30:00,23.8,23.83,23.79,23.8,1627695.0,23.8,23.83,23.79,23.8,1627695.0
2018-06-20 11:40:00,23.79,23.85,23.77,23.8,1829115.0,23.79,23.85,23.77,23.8,1829115.0
2018-06-20 11:50:00,23.8,23.82,23.77,23.79,1550850.0,23.8,23.82,23.77,23.79,1550850.0
2018-06-20 12:00:00,23.79,23.82,23.78,23.79,1155465.0,23.79,23.82,23.78,23.79,1155465.0
2018-06-20 12:10:00,23.79,23.8,23.74,23.75,1278360.0,23.79,23.8,23.74,23.75,1278360.0
2018-06-20 12:20:00,23.76,23.77,23.72,23.74,1132080.0,23.76,23.77,23.72,23.74,1132080.0
2018-06-20 12:30:00,23.73,23.77,23.73,23.75,819795.0,23.73,23.77,23.73,23.75,819795.0
2018-06-20 12:40:00,23.75,23.75,23.66,23.66,1660020.0,23.75,23.75,23.66,23.66,1660020.0
2018-06-20 12:50:00,23.67,23.72,23.62,23.71,1179735.0,23.67,23.72,23.62,23.71,1179735.0
2018-06-20 13:00:00,23.71,23.74,23.7,23.7,794925.0,23.71,23.74,23.7,23.7,794925.0
2018-06-20 13:10:00,23.7,23.75,23.69,23.74,1323030.0,23.7,23.75,23.69,23.74,1323030.0
2018-06-20 13:20:00,23.73,23.74,23.69,23.74,889635.0,23.73,23.74,23.69,23.74,889635.0
2018-06-20 13:30:00,23.73,23.81,23.72,23.8,1609830.0,23.73,23.81,23.72,23.8,1609830.0
2018-06-20 13:40:00,23.81,23.91,23.8,23.85,2594250.0,23.81,23.91,23.8,23.85,2594250.0
2018-06-20 13:50:00,23.86,23.91,23.81,23.9,1523865.0,23.86,23.91,23.81,23.9,1523865.0
2018-06-20 14:00:00,23.9,23.92,23.86,23.88,1442460.0,23.9,23.92,23.86,23.88,1442460.0
2018-06-20 14:10:00,23.87,24.04,23.86,24.03,3811065.0,23.87,24.04,23.86,24.03,3811065.0
2018-06-20 14:20:00,24.03,24.06,23.98,23.99,2622315.0,24.03,24.06,23.98,23.99,2622315.0
2018-06-20 14:30:00,23.97,24.02,23.94,23.97,1327680.0,23.97,24.02,23.94,23.97,1327680.0
2018-06-20 14:40:00,23.97,24.22,23.97,24.2,3496530.0,23.97,24.22,23.97,24.2,3496530.0
2018-06-20 14:50:00,24.2,24.29,24.15,24.17,4514280.0,24.2,24.29,24.15,24.17,4514280.0
2018-06-20 15:00:00,24.17,24.25,24.11,24.19,2485110.0,24.17,24.25,24.11,24.19,2485110.0
2018-06-20 15:10:00,24.19,24.25,24.16,24.16,2106390.0,24.19,24.25,24.16,24.16,2106390.0
2018-06-20 15:20:00,24.16,24.2,24.1,24.18,2256765.0,24.16,24.2,24.1,24.18,2256765.0
2018-06-20 15:30:00,24.18,24.23,24.08,24.12,1777770.0,24.18,24.23,24.08,24.12,1777770.0
2018-06-20 15:40:00,24.13,24.18,24.1,24.12,1915935.0,24.13,24.18,24.1,24.12,1915935.0
2018-06-20 15:50:00,24.12,24.18,24.11,24.12,4788120.0,24.12,24.18,24.11,24.12,4788120.0
2018-06-21 09:30:00,24.13,24.41,24.08,24.28,7760760.0,24.13,24.41,24.08,24.28,7760760.0
2018-06-21 09:40:00,24.29,24.3,24.11,24.15,3624030.0,24.29,24.3,24.11,24.15,3624030.0
2018-06-21 09:50:00,24.15,24.18,23.85,23.92,5395695.0,24.15,24.18,23.85,23.92,5395695.0
2018-06-21 10:00:00,23.91,23.93,23.44,23.52,6606165.0,23.91,23.93,23.44,23.52,6606165.0
2018-06-21 10:10:00,23.52,23.65,23.46,23.47,4637625.0,23.52,23.65,23.46,23.47,4637625.0
2018-06-21 10:20:00,23.46,23.48,23.28,23.4,5631450.0,23.46,23.48,23.28,23.4,5631450.0
2018-06-21 10:30:00,23.41,23.53,23.33,23.35,3545745.0,23.41,23.53,23.33,23.35,3545745.0
2018-06-21 10:40:00,23.36,23.45,23.27,23.44,2722020.0,23.36,23.45,23.27,23.44,2722020.0
2018-06-21 10:50:00,23.44,23.46,23.35,23.4,1787145.0,23.44,23.46,23.35,23.4,1787145.0
2018-06-21 11:00:00,23.4,23.48,23.34,23.42,2348940.0,23.4,23.48,23.34,23.42,2348940.0
2018-06-21 11:10:00,23.41,23.47,23.37,23.46,1445640.0,23.41,23.47,23.37,23.46,1445640.0
2018-06-21 11:20:00,23.45,23.57,23.45,23.54,2980230.0,23.45,23.57,23.45,23.54,2980230.0
2018-06-21 11:30:00,23.53,23.6,23.48,23.58,1992870.0,23.53,23.6,23.48,23.58,1992870.0
2018-06-21 11:40:00,23.59,23.71,23.56,23.69,3027465.0,23.59,23.71,23.56,23.69,3027465.0
2018-06-21 11:50:00,23.69,23.73,23.55,23.6,2633460.0,23.69,23.73,23.55,23.6,2633460.0
2018-06-21 12:00:00,23.6,23.63,23.49,23.55,1440795.0,23.6,23.63,23.49,23.55,1440795.0
2018-06-21 12:10:00,23.55,23.59,23.5,23.5,1077510.0,23.55,23.59,23.5,23.5,1077510.0
2018-06-21 12:20:00,23.51,23.54,23.45,23.46,1150230.0,23.51,23.54,23.45,23.46,1150230.0
2018-06-21 12:30:00,23.46,23.51,23.41,23.47,1080030.0,23.46,23.51,23.41,23.47,1080030.0
2018-06-21 12:40:00,23.47,23.49,23.43,23.48,689460.0,23.47,23.49,23.43,23.48,689460.0
2018-06-21 12:50:00,23.48,23.49,23.43,23.44,661425.0,23.48,23.49,23.43,23.44,661425.0
2018-06-21 13:00:00,23.44,23.47,23.42,23.43,818790.0,23.44,23.47,23.42,23.43,818790.0
2018-06-21 13:10:00,23.43,23.49,23.43,23.48,614775.0,23.43,23.49,23.43,23.48,614775.0
2018-06-21 13:20:00,23.48,23.53,23.45,23.47,835935.0,23.48,23.53,23.45,23.47,835935.0
2018-06-21 13:30:00,23.48,23.51,23.43,23.43,655785.0,23.48,23.51,23.43,23.43,655785.0
2018-06-21 13:40:00,23.43,23.47,23.4,23.45,608070.0,23.43,23.47,23.4,23.45,608070.0
2018-06-21 13:50:00,23.44,23.45,23.38,23.4,1042605.0,23.44,23.45,23.38,23.4,1042605.0
2018-06-21 14:00:00,23.4,23.43,23.32,23.42,1491525.0,23.4,23.43,23.32,23.42,1491525.0
2018-06-21 14:10:00,23.42,23.43,23.36,23.36,740085.0,23.42,23.43,23.36,23.36,740085.0
2018-06-21 14:20:00,23.36,23.37,23.23,23.25,2058045.0,23.36,23.37,23.23,23.25,2058045.0
2018-06-21 14:30:00,23.25,23.34,23.21,23.31,1929480.0,23.25,23.34,23.21,23.31,1929480.0
2018-06-21 14:40:00,23.31,23.36,23.3,23.33,963270.0,23.31,23.36,23.3,23.33,963270.0
2018-06-21 14:50:00,23.33,23.33,23.22,23.22,1303050.0,23.33,23.33,23.22,23.22,1303050.0
2018-06-21 15:00:00,23.21,23.27,23.16,23.22,2958420.0,23.21,23.27,23.16,23.22,2958420.0
2018-06-21 15:10:00,23.22,23.23,23.09,23.15,2967930.0,23.22,23.23,23.09,23.15,2967930.0
2018-06-21 15:20:00,23.15,23.22,23.08,23.17,2132040.0,23.15,23.22,23.08,23.17,2132040.0
2018-06-21 15:30:00,23.17,23.21,23.12,23.16,1543995.0,23.17,23.21,23.12,23.16,1543995.0
2018-06-21 15:40:00,23.16,23.17,23.09,23.14,2287590.0,23.16,23.17,23.09,23.14,2287590.0
2018-06-21 15:50:00,23.13,23.21,23.13,23.17,5045175.0,23.13,23.21,23.13,23.17,5045175.0
2018-06-22 09:30:00,23.44,23.48,22.74,22.95,11149335.0,23.44,23.48,22.74,22.95,11149335.0
2018-06-22 09:40:00,22.94,23.05,22.82,22.89,4551735.0,22.94,23.05,22.82,22.89,4551735.0
2018-06-22 09:50:00,22.9,22.98,22.78,22.94,3493695.0,22.9,22.98,22.78,22.94,3493695.0
2018-06-22 10:00:00,22.94,22.94,22.74,22.84,3266130.0,22.94,22.94,22.74,22.84,3266130.0
2018-06-22 10:10:00,22.82,22.91,22.77,22.77,2753955.0,22.82,22.91,22.77,22.77,2753955.0
2018-06-22 10:20:00,22.78,22.8,22.49,22.52,7931955.0,22.78,22.8,22.49,22.52,7931955.0
2018-06-22 10:30:00,22.52,22.59,22.36,22.4,7433445.0,22.52,22.59,22.36,22.4,7433445.0
2018-06-22 10:40:00,22.39,22.44,22.22,22.3,7075725.0,22.39,22.44,22.22,22.3,7075725.0
2018-06-22 10:50:00,22.3,22.43,22.29,22.42,4143870.0,22.3,22.43,22.29,22.42,4143870.0
2018-06-22 11:00:00,22.42,22.56,22.37,22.54,4238730.0,22.42,22.56,22.37,22.54,4238730.0
2018-06-22 11:10:00,22.54,22.54,22.45,22.49,2109675.0,22.54,22.54,22.45,22.49,2109675.0
2018-06-22 11:20:00,22.49,22.6,22.47,22.59,2531175.0,22.49,22.6,22.47,22.59,2531175.0
2018-06-22 11:30:00,22.6,22.63,22.55,22.62,2150355.0,22.6,22.63,22.55,22.62,2150355.0
2018-06-22 11:40:00,22.62,22.71,22.58,22.6,3657090.0,22.62,22.71,22.58,22.6,3657090.0
2018-06-22 11:50:00,22.61,22.64,22.53,22.59,1837605.0,22.61,22.64,22.53,22.59,1837605.0
2018-06-22 12:00:00,22.6,22.61,22.42,22.52,2074635.0,22.6,22.61,22.42,22.52,2074635.0
2018-06-22 12:10:00,22.53,22.58,22.51,22.53,1285980.0,22.53,22.58,22.51,22.53,1285980.0
2018-06-22 12:20:00,22.53,22.53,22.44,22.49,997800.0,22.53,22.53,22.44,22.49,997800.0
2018-06-22 12:30:00,22.49,22.49,22.38,22.41,1041300.0,22.49,22.49,22.38,22.41,1041300.0
2018-06-22 12:40:00,22.4,22.46,22.4,22.42,1057965.0,22.4,22.46,22.4,22.42,1057965.0
2018-06-22 12:50:00,22.43,22.45,22.39,22.41,1049730.0,22.43,22.45,22.39,22.41,1049730.0
2018-06-22 13:00:00,22.41,22.42,22.35,22.39,1349715.0,22.41,22.42,22.35,22.39,1349715.0
2018-06-22 13:10:00,22.38,22.42,22.37,22.38,1228935.0,22.38,22.42,22.37,22.38,1228935.0
2018-06-22 13:20:00,22.38,22.48,22.38,22.47,1601940.0,22.38,22.48,22.38,22.47,1601940.0
2018-06-22 13:30:00,22.47,22.49,22.43,22.47,1109160.0,22.47,22.49,22.43,22.47,1109160.0
2018-06-22 13:40:00,22.47,22.49,22.35,22.38,1697610.0,22.47,22.49,22.35,22.38,1697610.0
2018-06-22 13:50:00,22.38,22.43,22.36,22.42,830985.0,22.38,22.43,22.36,22.42,830985.0
2018-06-22 14:00:00,22.43,22.46,22.38,22.42,919920.0,22.43,22.46,22.38,22.42,919920.0
2018-06-22 14:10:00,22.42,22.43,22.39,22.41,588615.0,22.42,22.43,22.39,22.41,588615.0
2018-06-22 14:20:00,22.4,22.41,22.36,22.37,924975.0,22.4,22.41,22.36,22.37,924975.0
2018-06-22 14:30:00,22.37,22.42,22.37,22.42,1007160.0,22.37,22.42,22.37,22.42,1007160.0
2018-06-22 14:40:00,22.41,22.51,22.41,22.45,2034285.0,22.41,22.51,22.41,22.45,2034285.0
2018-06-22 14:50:00,22.46,22.49,22.42,22.44,1194045.0,22.46,22.49,22.42,22.44,1194045.0
2018-06-22 15:00:00,22.44,22.44,22.37,22.38,1531950.0,22.44,22.44,22.37,22.38,1531950.0
2018-06-22 15:10:00,22.38,22.38,22.28,22.29,2649465.0,22.38,22.38,22.28,22.29,2649465.0
2018-06-22 15:20:00,22.3,22.33,22.23,22.24,3114525.0,22.3,22.33,22.23,22.24,3114525.0
2018-06-22 15:30:00,22.23,22.24,22.13,22.17,4794210.0,22.23,22.24,22.13,22.17,4794210.0
2018-06-22 15:40:00,22.17,22.25,22.15,22.22,3911895.0,22.17,22.25,22.15,22.22,3911895.0
2018-06-22 15:50:00,22.21,22.3,22.2,22.24,7107630.0,22.21,22.3,22.2,22.24,7107630.0
2018-06-25 09:30:00,22.01,22.56,22.0,22.27,9649650.0,22.01,22.56,22.0,22.27,9649650.0
2018-06-25 09:40:00,22.27,22.38,22.17,22.3,4418205.0,22.27,22.38,22.17,22.3,4418205.0
2018-06-25 09:50:00,22.3,22.52,22.3,22.32,4157325.0,22.3,22.52,22.3,22.32,4157325.0
2018-06-25 10:00:00,22.33,22.43,22.02,22.15,4284555.0,22.33,22.43,22.02,22.15,4284555.0
2018-06-25 10:10:00,22.15,22.16,21.88,21.95,4680450.0,22.15,22.16,21.88,21.95,4680450.0
2018-06-25 10:20:00,21.95,22.13,21.88,22.1,3664890.0,21.95,22.13,21.88,22.1,3664890.0
2018-06-25 10:30:00,22.11,22.21,22.01,22.12,2516010.0,22.11,22.21,22.01,22.12,2516010.0
2018-06-25 10:40:00,22.12,22.25,22.1,22.25,1799010.0,22.12,22.25,22.1,22.25,1799010.0
2018-06-25 10:50:00,22.24,22.36,22.13,22.24,2547645.0,22.24,22.36,22.13,22.24,2547645.0
2018-06-25 11:00:00,22.23,22.23,22.08,22.15,1085745.0,22.23,22.23,22.08,22.15,1085745.0
2018-06-25 11:10:00,22.16,22.21,22.04,22.06,1209855.0,22.16,22.21,22.04,22.06,1209855.0
2018-06-25 11:20:00,22.06,22.11,22.01,22.03,1497300.0,22.06,22.11,22.01,22.03,1497300.0
2018-06-25 11:30:00,22.04,22.06,21.94,21.96,2075925.0,22.04,22.06,21.94,21.96,2075925.0
2018-06-25 11:40:00,21.95,22.06,21.94,22.03,1545300.0,21.95,22.06,21.94,22.03,1545300.0
2018-06-25 11:50:00,22.03,22.08,21.95,22.03,1223790.0,22.03,22.08,21.95,22.03,1223790.0
2018-06-25 12:00:00,22.01,22.05,21.95,21.98,1192170.0,22.01,22.05,21.95,21.98,1192170.0
2018-06-25 12:10:00,21.97,21.98,21.83,21.86,2453865.0,21.97,21.98,21.83,21.86,2453865.0
2018-06-25 12:20:00,21.85,22.0,21.84,21.93,1839450.0,21.85,22.0,21.84,21.93,1839450.0
2018-06-25 12:30:00,21.93,21.97,21.89,21.93,1033635.0,21.93,21.97,21.89,21.93,1033635.0
2018-06-25 12:40:00,21.93,22.03,21.92,21.98,1391910.0,21.93,22.03,21.92,21.98,1391910.0
2018-06-25 12:50:00,21.99,22.1,21.98,22.09,1548015.0,21.99,22.1,21.98,22.09,1548015.0
2018-06-25 13:00:00,22.09,22.1,22.01,22.1,1023465.0,22.09,22.1,22.01,22.1,1023465.0
2018-06-25 13:10:00,22.1,22.13,22.04,22.06,1085190.0,22.1,22.13,22.04,22.06,1085190.0
2018-06-25 13:20:00,22.05,22.09,22.01,22.06,722730.0,22.05,22.09,22.01,22.06,722730.0
2018-06-25 13:30:00,22.05,22.11,22.05,22.08,775875.0,22.05,22.11,22.05,22.08,775875.0
2018-06-25 13:40:00,22.08,22.23,22.07,22.16,1336635.0,22.08,22.23,22.07,22.16,1336635.0
2018-06-25 13:50:00,22.16,22.21,22.11,22.16,882750.0,22.16,22.21,22.11,22.16,882750.0
2018-06-25 14:00:00,22.14,22.22,22.14,22.16,844605.0,22.14,22.22,22.14,22.16,844605.0
2018-06-25 14:10:00,22.16,22.2,22.14,22.18,596190.0,22.16,22.2,22.14,22.18,596190.0
2018-06-25 14:20:00,22.18,22.22,22.15,22.2,1122030.0,22.18,22.22,22.15,22.2,1122030.0
2018-06-25 14:30:00,22.2,22.26,22.16,22.16,1018170.0,22.2,22.26,22.16,22.16,1018170.0
2018-06-25 14:40:00,22.16,22.18,22.1,22.11,933795.0,22.16,22.18,22.1,22.11,933795.0
2018-06-25 14:50:00,22.1,22.12,22.05,22.1,809835.0,22.1,22.12,22.05,22.1,809835.0
2018-06-25 15:00:00,22.11,22.13,22.06,22.08,648015.0,22.11,22.13,22.06,22.08,648015.0
2018-06-25 15:10:00,22.08,22.11,22.04,22.09,1058115.0,22.08,22.11,22.04,22.09,1058115.0
2018-06-25 15:20:00,22.11,22.12,22.07,22.08,980535.0,22.11,22.12,22.07,22.08,980535.0
2018-06-25 15:30:00,22.08,22.22,22.03,22.21,1967235.0,22.08,22.22,22.03,22.21,1967235.0
2018-06-25 15:40:00,22.21,22.29,22.14,22.15,2156910.0,22.21,22.29,22.14,22.15,2156910.0
2018-06-25 15:50:00,22.14,22.26,22.11,22.21,3609735.0,22.14,22.26,22.11,22.21,3609735.0
2018-06-26 09:30:00,22.4,22.5,22.23,22.27,5028900.0,22.4,22.5,22.23,22.27,5028900.0
2018-06-26 09:40:00,22.26,22.43,22.24,22.3,2292285.0,22.26,22.43,22.24,22.3,2292285.0
2018-06-26 09:50:00,22.3,22.32,22.15,22.24,3058995.0,22.3,22.32,22.15,22.24,3058995.0
2018-06-26 10:00:00,22.24,22.27,22.04,22.05,2094165.0,22.24,22.27,22.04,22.05,2094165.0
2018-06-26 10:10:00,22.05,22.25,22.04,22.18,2226870.0,22.05,22.25,22.04,22.18,2226870.0
2018-06-26 10:20:00,22.18,22.23,22.06,22.07,1639425.0,22.18,22.23,22.06,22.07,1639425.0
2018-06-26 10:30:00,22.07,22.1,21.95,21.98,2032650.0,22.07,22.1,21.95,21.98,2032650.0
2018-06-26 10:40:00,21.98,22.01,21.85,21.93,1979385.0,21.98,22.01,21.85,21.93,1979385.0
2018-06-26 10:50:00,21.93,21.97,21.75,21.77,2612280.0,21.93,21.97,21.75,21.77,2612280.0
2018-06-26 11:00:00,21.77,21.9,21.72,21.81,2600850.0,21.77,21.9,21.72,21.81,2600850.0
2018-06-26 11:10:00,21.81,21.89,21.76,21.86,1676220.0,21.81,21.89,21.76,21.86,1676220.0
2018-06-26 11:20:00,21.86,21.87,21.77,21.78,1127745.0,21.86,21.87,21.77,21.78,1127745.0
2018-06-26 11:30:00,21.77,21.85,21.72,21.81,2298810.0,21.77,21.85,21.72,21.81,2298810.0
2018-06-26 11:40:00,21.8,21.92,21.8,21.9,1757865.0,21.8,21.92,21.8,21.9,1757865.0
2018-06-26 11:50:00,21.9,21.95,21.87,21.91,1209225.0,21.9,21.95,21.87,21.91,1209225.0
2018-06-26 12:00:00,21.91,22.06,21.91,22.05,1748535.0,21.91,22.06,21.91,22.05,1748535.0
2018-06-26 12:10:00,22.06,22.09,22.03,22.06,3222405.0,22.06,22.09,22.03,22.06,3222405.0
2018-06-26 12:20:00,22.06,22.16,22.05,22.11,1945635.0,22.06,22.16,22.05,22.11,1945635.0
2018-06-26 12:30:00,22.12,22.24,22.12,22.19,1916475.0,22.12,22.24,22.12,22.19,1916475.0
2018-06-26 12:40:00,22.2,22.21,22.13,22.21,863325.0,22.2,22.21,22.13,22.21,863325.0
2018-06-26 12:50:00,22.2,22.3,22.18,22.29,1941255.0,22.2,22.3,22.18,22.29,1941255.0
2018-06-26 13:00:00,22.3,22.33,22.25,22.32,1227180.0,22.3,22.33,22.25,22.32,1227180.0
2018-06-26 13:10:00,22.32,22.45,22.32,22.41,1840995.0,22.32,22.45,22.32,22.41,1840995.0
2018-06-26 13:20:00,22.41,22.44,22.37,22.42,1549320.0,22.41,22.44,22.37,22.42,1549320.0
2018-06-26 13:30:00,22.41,22.48,22.4,22.44,1436640.0,22.41,22.48,22.4,22.44,1436640.0
2018-06-26 13:40:00,22.44,22.48,22.42,22.46,991125.0,22.44,22.48,22.42,22.46,991125.0
2018-06-26 13:50:00,22.46,22.46,22.39,22.41,1457520.0,22.46,22.46,22.39,22.41,1457520.0
2018-06-26 14:00:00,22.41,22.42,22.39,22.4,1385025.0,22.41,22.42,22.39,22.4,1385025.0
2018-06-26 14:10:00,22.4,22.44,22.39,22.41,1629165.0,22.4,22.44,22.39,22.41,1629165.0
2018-06-26 14:20:00,22.41,22.6,22.4,22.57,2988480.0,22.41,22.6,22.4,22.57,2988480.0
2018-06-26 14:30:00,22.58,22.82,22.57,22.67,5616825.0,22.58,22.82,22.57,22.67,5616825.0
2018-06-26 14:40:00,22.68,22.77,22.63,22.67,2213490.0,22.68,22.77,22.63,22.67,2213490.0
2018-06-26 14:50:00,22.66,22.69,22.64,22.67,1411830.0,22.66,22.69,22.64,22.67,1411830.0
2018-06-26 15:00:00,22.67,22.69,22.64,22.67,1351935.0,22.67,22.69,22.64,22.67,1351935.0
2018-06-26 15:10:00,22.67,22.68,22.61,22.66,1693815.0,22.67,22.68,22.61,22.66,1693815.0
2018-06-26 15:20:00,22.66,22.78,22.65,22.75,2433615.0,22.66,22.78,22.65,22.75,2433615.0
2018-06-26 15:30:00,22.75,22.9,22.74,22.84,4046760.0,22.75,22.9,22.74,22.84,4046760.0
2018-06-26 15:40:00,22.84,22.85,22.77,22.82,2313990.0,22.84,22.85,22.77,22.82,2313990.0
2018-06-26 15:50:00,22.81,22.81,22.7,22.8,4690110.0,22.81,22.81,22.7,22.8,4690110.0
2018-06-27 09:30:00,23.0,23.1,22.63,23.03,7041675.0,23.0,23.1,22.63,23.03,7041675.0
2018-06-27 09:40:00,23.05,23.3,23.0,23.29,6373200.0,23.05,23.3,23.0,23.29,6373200.0
2018-06-27 09:50:00,23.29,23.29,23.07,23.12,4621305.0,23.29,23.29,23.07,23.12,4621305.0
2018-06-27 10:00:00,23.13,23.16,23.09,23.11,3459090.0,23.13,23.16,23.09,23.11,3459090.0
2018-06-27 10:10:00,23.12,23.17,23.07,23.13,3331920.0,23.12,23.17,23.07,23.13,3331920.0
2018-06-27 10:20:00,23.14,23.34,23.13,23.27,4781520.0,23.14,23.34,23.13,23.27,4781520.0
2018-06-27 10:30:00,23.26,23.39,23.26,23.33,4011600.0,23.26,23.39,23.26,23.33,4011600.0
2018-06-27 10:40:00,23.33,23.33,23.16,23.18,1976520.0,23.33,23.33,23.16,23.18,1976520.0
2018-06-27 10:50:00,23.19,23.2,23.11,23.18,2008335.0,23.19,23.2,23.11,23.18,2008335.0
2018-06-27 11:00:00,23.17,23.19,23.1,23.12,3343050.0,23.17,23.19,23.1,23.12,3343050.0
2018-06-27 11:10:00,23.13,23.31,23.12,23.29,3128325.0,23.13,23.31,23.12,23.29,3128325.0
2018-06-27 11:20:00,23.3,23.33,23.22,23.22,3857310.0,23.3,23.33,23.22,23.22,3857310.0
2018-06-27 11:30:00,23.22,23.22,23.11,23.17,2414460.0,23.22,23.22,23.11,23.17,2414460.0
2018-06-27 11:40:00,23.17,23.18,22.98,23.11,2900190.0,23.17,23.18,22.98,23.11,2900190.0
2018-06-27 11:50:00,23.11,23.15,23.07,23.1,3008670.0,23.11,23.15,23.07,23.1,3008670.0
2018-06-27 12:00:00,23.11,23.16,23.08,23.13,1241550.0,23.11,23.16,23.08,23.13,1241550.0
2018-06-27 12:10:00,23.13,23.24,23.12,23.2,1235640.0,23.13,23.24,23.12,23.2,1235640.0
2018-06-27 12:20:00,23.2,23.23,23.16,23.17,1537320.0,23.2,23.23,23.16,23.17,1537320.0
2018-06-27 12:30:00,23.17,23.21,22.98,22.99,2191260.0,23.17,23.21,22.98,22.99,2191260.0
2018-06-27 12:40:00,22.99,23.03,22.88,23.01,2482860.0,22.99,23.03,22.88,23.01,2482860.0
2018-06-27 12:50:00,23.01,23.04,22.99,23.01,2140680.0,23.01,23.04,22.99,23.01,2140680.0
2018-06-27 13:00:00,23.02,23.1,23.01,23.07,2045520.0,23.02,23.1,23.01,23.07,2045520.0
2018-06-27 13:10:00,23.07,23.13,23.05,23.05,3643845.0,23.07,23.13,23.05,23.05,3643845.0
2018-06-27 13:20:00,23.05,23.08,22.95,22.98,2263380.0,23.05,23.08,22.95,22.98,2263380.0
2018-06-27 13:30:00,22.97,23.01,22.85,22.86,1696425.0,22.97,23.01,22.85,22.86,1696425.0
2018-06-27 13:40:00,22.87,22.95,22.78,22.8,1320795.0,22.87,22.95,22.78,22.8,1320795.0
2018-06-27 13:50:00,22.8,22.89,22.78,22.86,1326390.0,22.8,22.89,22.78,22.86,1326390.0
2018-06-27 14:00:00,22.87,22.87,22.8,22.86,1184475.0,22.87,22.87,22.8,22.86,1184475.0
2018-06-27 14:10:00,22.86,22.92,22.78,22.92,1768185.0,22.86,22.92,22.78,22.92,1768185.0
2018-06-27 14:20:00,22.92,23.0,22.9,22.93,1349385.0,22.92,23.0,22.9,22.93,1349385.0
2018-06-27 14:30:00,22.92,22.99,22.9,22.97,961710.0,22.92,22.99,22.9,22.97,961710.0
2018-06-27 14:40:00,22.97,22.98,22.87,22.89,721650.0,22.97,22.98,22.87,22.89,721650.0
2018-06-27 14:50:00,22.89,22.9,22.81,22.84,832695.0,22.89,22.9,22.81,22.84,832695.0
2018-06-27 15:00:00,22.83,22.86,22.79,22.81,935025.0,22.83,22.86,22.79,22.81,935025.0
2018-06-27 15:10:00,22.81,22.86,22.79,22.83,1040835.0,22.81,22.86,22.79,22.83,1040835.0
2018-06-27 15:20:00,22.84,22.96,22.79,22.96,1296780.0,22.84,22.96,22.79,22.96,1296780.0
2018-06-27 15:30:00,22.95,22.95,22.87,22.91,1050675.0,22.95,22.95,22.87,22.91,1050675.0
2018-06-27 15:40:00,22.9,22.95,22.83,22.84,1626510.0,22.9,22.95,22.83,22.84,1626510.0
2018-06-27 15:50:00,22.83,22.97,22.81,22.97,6450030.0,22.83,22.97,22.81,22.97,6450030.0
2018-06-28 09:30:00,23.24,23.6,23.07,23.55,11827905.0,23.24,23.6,23.07,23.55,11827905.0
2018-06-28 09:40:00,23.55,23.65,23.28,23.29,8342190.0,23.55,23.65,23.28,23.29,8342190.0
2018-06-28 09:50:00,23.3,23.55,23.29,23.53,4618785.0,23.3,23.55,23.29,23.53,4618785.0
2018-06-28 10:00:00,23.52,23.58,23.37,23.4,2135805.0,23.52,23.58,23.37,23.4,2135805.0
2018-06-28 10:10:00,23.4,23.45,23.29,23.39,1731870.0,23.4,23.45,23.29,23.39,1731870.0
2018-06-28 10:20:00,23.38,23.5,23.34,23.47,2094810.0,23.38,23.5,23.34,23.47,2094810.0
2018-06-28 10:30:00,23.47,23.53,23.42,23.51,1918785.0,23.47,23.53,23.42,23.51,1918785.0
2018-06-28 10:40:00,23.51,23.7,23.47,23.68,6525360.0,23.51,23.7,23.47,23.68,6525360.0
2018-06-28 10:50:00,23.68,23.8,23.64,23.79,4867035.0,23.68,23.8,23.64,23.79,4867035.0
2018-06-28 11:00:00,23.78,23.8,23.64,23.67,2636445.0,23.78,23.8,23.64,23.67,2636445.0
2018-06-28 11:10:00,23.67,23.72,23.54,23.72,2592570.0,23.67,23.72,23.54,23.72,2592570.0
2018-06-28 11:20:00,23.72,23.73,23.56,23.57,1898265.0,23.72,23.73,23.56,23.57,1898265.0
2018-06-28 11:30:00,23.59,23.65,23.56,23.62,1345290.0,23.59,23.65,23.56,23.62,1345290.0
2018-06-28 11:40:00,23.61,23.64,23.55,23.56,1275855.0,23.61,23.64,23.55,23.56,1275855.0
2018-06-28 11:50:00,23.56,23.66,23.54,23.59,1829445.0,23.56,23.66,23.54,23.59,1829445.0
2018-06-28 12:00:00,23.6,23.66,23.55,23.55,1214880.0,23.6,23.66,23.55,23.55,1214880.0
2018-06-28 12:10:00,23.56,23.61,23.55,23.58,807015.0,23.56,23.61,23.55,23.58,807015.0
2018-06-28 12:20:00,23.58,23.59,23.47,23.51,1345080.0,23.58,23.59,23.47,23.51,1345080.0
2018-06-28 12:30:00,23.51,23.59,23.5,23.56,527190.0,23.51,23.59,23.5,23.56,527190.0
2018-06-28 12:40:00,23.55,23.58,23.49,23.52,802470.0,23.55,23.58,23.49,23.52,802470.0
2018-06-28 12:50:00,23.53,23.64,23.53,23.61,1097295.0,23.53,23.64,23.53,23.61,1097295.0
2018-06-28 13:00:00,23.61,23.75,23.59,23.69,2216730.0,23.61,23.75,23.59,23.69,2216730.0
2018-06-28 13:10:00,23.68,23.75,23.65,23.72,1709250.0,23.68,23.75,23.65,23.72,1709250.0
2018-06-28 13:20:00,23.71,23.75,23.65,23.67,1342920.0,23.71,23.75,23.65,23.67,1342920.0
2018-06-28 13:30:00,23.67,23.71,23.64,23.66,522420.0,23.67,23.71,23.64,23.66,522420.0
2018-06-28 13:40:00,23.66,23.74,23.66,23.73,989775.0,23.66,23.74,23.66,23.73,989775.0
2018-06-28 13:50:00,23.72,23.75,23.67,23.69,971940.0,23.72,23.75,23.67,23.69,971940.0
2018-06-28 14:00:00,23.67,23.71,23.64,23.65,962865.0,23.67,23.71,23.64,23.65,962865.0
2018-06-28 14:10:00,23.64,23.64,23.52,23.6,1704750.0,23.64,23.64,23.52,23.6,1704750.0
2018-06-28 14:20:00,23.6,23.63,23.54,23.58,831810.0,23.6,23.63,23.54,23.58,831810.0
2018-06-28 14:30:00,23.59,23.64,23.57,23.62,845940.0,23.59,23.64,23.57,23.62,845940.0
2018-06-28 14:40:00,23.62,23.64,23.58,23.62,2913735.0,23.62,23.64,23.58,23.62,2913735.0
2018-06-28 14:50:00,23.62,23.64,23.57,23.59,738600.0,23.62,23.64,23.57,23.59,738600.0
2018-06-28 15:00:00,23.58,23.61,23.41,23.49,2038665.0,23.58,23.61,23.41,23.49,2038665.0
2018-06-28 15:10:00,23.49,23.56,23.25,23.32,6090810.0,23.49,23.56,23.25,23.32,6090810.0
2018-06-28 15:20:00,23.31,23.43,23.29,23.33,2544210.0,23.31,23.43,23.29,23.33,2544210.0
2018-06-28 15:30:00,23.34,23.37,23.28,23.36,2028450.0,23.34,23.37,23.28,23.36,2028450.0
2018-06-28 15:40:00,23.36,23.39,23.29,23.34,2784615.0,23.36,23.39,23.29,23.34,2784615.0
2018-06-28 15:50:00,23.33,23.35,23.23,23.33,4758210.0,23.33,23.35,23.23,23.33,4758210.0
2018-06-29 09:30:00,23.56,23.59,23.14,23.25,7367790.0,23.56,23.59,23.14,23.25,7367790.0
2018-06-29 09:40:00,23.27,23.51,23.19,23.34,4417365.0,23.27,23.51,23.19,23.34,4417365.0
2018-06-29 09:50:00,23.34,23.38,23.17,23.24,3155760.0,23.34,23.38,23.17,23.24,3155760.0
2018-06-29 10:00:00,23.23,23.25,23.15,23.19,2193285.0,23.23,23.25,23.15,23.19,2193285.0
2018-06-29 10:10:00,23.18,23.21,23.04,23.13,2790630.0,23.18,23.21,23.04,23.13,2790630.0
2018-06-29 10:20:00,23.13,23.25,23.12,23.17,2109075.0,23.13,23.25,23.12,23.17,2109075.0
2018-06-29 10:30:00,23.17,23.32,23.15,23.32,2268075.0,23.17,23.32,23.15,23.32,2268075.0
2018-06-29 10:40:00,23.32,23.4,23.27,23.28,2558925.0,23.32,23.4,23.27,23.28,2558925.0
2018-06-29 10:50:00,23.28,23.44,23.28,23.39,1826490.0,23.28,23.44,23.28,23.39,1826490.0
2018-06-29 11:00:00,23.39,23.44,23.3,23.38,1748685.0,23.39,23.44,23.3,23.38,1748685.0
2018-06-29 11:10:00,23.38,23.43,23.38,23.41,1376790.0,23.38,23.43,23.38,23.41,1376790.0
2018-06-29 11:20:00,23.41,23.41,23.35,23.39,1563285.0,23.41,23.41,23.35,23.39,1563285.0
2018-06-29 11:30:00,23.39,23.4,23.3,23.32,1309755.0,23.39,23.4,23.3,23.32,1309755.0
2018-06-29 11:40:00,23.33,23.35,23.25,23.27,764595.0,23.33,23.35,23.25,23.27,764595.0
2018-06-29 11:50:00,23.27,23.31,23.18,23.3,1602510.0,23.27,23.31,23.18,23.3,1602510.0
2018-06-29 12:00:00,23.3,23.32,23.25,23.27,841245.0,23.3,23.32,23.25,23.27,841245.0
2018-06-29 12:10:00,23.27,23.29,23.21,23.21,551040.0,23.27,23.29,23.21,23.21,551040.0
2018-06-29 12:20:00,23.22,23.23,23.15,23.18,1119075.0,23.22,23.23,23.15,23.18,1119075.0
2018-06-29 12:30:00,23.18,23.18,22.99,23.07,2876310.0,23.18,23.18,22.99,23.07,2876310.0
2018-06-29 12:40:00,23.07,23.12,23.05,23.08,932610.0,23.07,23.12,23.05,23.08,932610.0
2018-06-29 12:50:00,23.08,23.09,23.02,23.04,953220.0,23.08,23.09,23.02,23.04,953220.0
2018-06-29 13:00:00,23.04,23.16,23.01,23.16,1345365.0,23.04,23.16,23.01,23.16,1345365.0
2018-06-29 13:10:00,23.16,23.2,23.13,23.16,1208445.0,23.16,23.2,23.13,23.16,1208445.0
2018-06-29 13:20:00,23.18,23.18,23.14,23.17,591795.0,23.18,23.18,23.14,23.17,591795.0
2018-06-29 13:30:00,23.17,23.18,23.13,23.13,600495.0,23.17,23.18,23.13,23.13,600495.0
2018-06-29 13:40:00,23.14,23.24,23.14,23.19,1114635.0,23.14,23.24,23.14,23.19,1114635.0
2018-06-29 13:50:00,23.2,23.22,23.17,23.19,590070.0,23.2,23.22,23.17,23.19,590070.0
2018-06-29 14:00:00,23.19,23.28,23.17,23.22,1264620.0,23.19,23.28,23.17,23.22,1264620.0
2018-06-29 14:10:00,23.22,23.26,23.15,23.15,1144110.0,23.22,23.26,23.15,23.15,1144110.0
2018-06-29 14:20:00,23.15,23.22,23.12,23.21,1482240.0,23.15,23.22,23.12,23.21,1482240.0
2018-06-29 14:30:00,23.2,23.22,23.13,23.13,749520.0,23.2,23.22,23.13,23.13,749520.0
2018-06-29 14:40:00,23.14,23.17,23.13,23.13,985440.0,23.14,23.17,23.13,23.13,985440.0
2018-06-29 14:50:00,23.13,23.13,23.05,23.1,1507875.0,23.13,23.13,23.05,23.1,1507875.0
2018-06-29 15:00:00,23.1,23.11,23.03,23.03,844590.0,23.1,23.11,23.03,23.03,844590.0
2018-06-29 15:10:00,23.03,23.05,23.0,23.0,1684770.0,23.03,23.05,23.0,23.0,1684770.0
2018-06-29 15:20:00,23.01,23.05,23.0,23.03,2047800.0,23.01,23.05,23.0,23.03,2047800.0
2018-06-29 15:30:00,23.03,23.08,22.99,23.05,1790970.0,23.03,23.08,22.99,23.05,1790970.0
2018-06-29 15:40:00,23.05,23.08,22.99,23.0,1946835.0,23.05,23.08,22.99,23.0,1946835.0
2018-06-29 15:50:00,23.0,23.02,22.83,22.86,7726740.0,23.0,23.02,22.83,22.86,7726740.0
2018-07-02 09:30:00,24.02,24.32,23.67,23.99,21540450.0,24.02,24.32,23.67,23.99,21540450.0
2018-07-02 09:40:00,23.98,24.13,23.71,24.05,10585260.0,23.98,24.13,23.71,24.05,10585260.0
2018-07-02 09:50:00,24.05,24.15,23.89,23.98,5643165.0,24.05,24.15,23.89,23.98,5643165.0
2018-07-02 10:00:00,23.97,24.0,23.85,23.91,3742035.0,23.97,24.0,23.85,23.91,3742035.0
2018-07-02 10:10:00,23.9,23.9,23.6,23.73,8622045.0,23.9,23.9,23.6,23.73,8622045.0
2018-07-02 10:20:00,23.73,23.88,23.64,23.81,4927740.0,23.73,23.88,23.64,23.81,4927740.0
2018-07-02 10:30:00,23.81,23.84,23.72,23.75,3276450.0,23.81,23.84,23.72,23.75,3276450.0
2018-07-02 10:40:00,23.75,23.77,23.48,23.57,6097575.0,23.75,23.77,23.48,23.57,6097575.0
2018-07-02 10:50:00,23.57,23.61,23.37,23.38,4842285.0,23.57,23.61,23.37,23.38,4842285.0
2018-07-02 11:00:00,23.38,23.53,23.34,23.44,4675335.0,23.38,23.53,23.34,23.44,4675335.0
2018-07-02 11:10:00,23.44,23.48,23.27,23.28,4684350.0,23.44,23.48,23.27,23.28,4684350.0
2018-07-02 11:20:00,23.27,23.29,23.02,23.14,7695300.0,23.27,23.29,23.02,23.14,7695300.0
2018-07-02 11:30:00,23.14,23.14,22.7,22.7,9200850.0,23.14,23.14,22.7,22.7,9200850.0
2018-07-02 11:40:00,22.71,22.76,22.24,22.25,13274985.0,22.71,22.76,22.24,22.25,13274985.0
2018-07-02 11:50:00,22.25,22.56,22.2,22.47,9310245.0,22.25,22.56,22.2,22.47,9310245.0
2018-07-02 12:00:00,22.45,22.59,22.14,22.32,8508795.0,22.45,22.59,22.14,22.32,8508795.0
2018-07-02 12:10:00,22.32,22.53,22.26,22.33,5143785.0,22.32,22.53,22.26,22.33,5143785.0
2018-07-02 12:20:00,22.33,22.4,22.08,22.22,6129855.0,22.33,22.4,22.08,22.22,6129855.0
2018-07-02 12:30:00,22.21,22.33,22.04,22.09,4978140.0,22.21,22.33,22.04,22.09,4978140.0
2018-07-02 12:40:00,22.09,22.28,21.99,22.19,7519080.0,22.09,22.28,21.99,22.19,7519080.0
2018-07-02 12:50:00,22.18,22.25,22.04,22.11,3542535.0,22.18,22.25,22.04,22.11,3542535.0
2018-07-02 13:00:00,22.1,22.27,22.1,22.22,4087035.0,22.1,22.27,22.1,22.22,4087035.0
2018-07-02 13:10:00,22.23,22.29,22.15,22.27,3365865.0,22.23,22.29,22.15,22.27,3365865.0
2018-07-02 13:20:00,22.28,22.38,22.13,22.17,4471380.0,22.28,22.38,22.13,22.17,4471380.0
2018-07-02 13:30:00,22.17,22.29,22.16,22.28,2072730.0,22.17,22.29,22.16,22.28,2072730.0
2018-07-02 13:40:00,22.29,22.46,22.28,22.42,4295145.0,22.29,22.46,22.28,22.42,4295145.0
2018-07-02 13:50:00,22.42,22.46,22.25,22.27,2985000.0,22.42,22.46,22.25,22.27,2985000.0
2018-07-02 14:00:00,22.25,22.51,22.25,22.5,3647970.0,22.25,22.51,22.25,22.5,3647970.0
2018-07-02 14:10:00,22.5,22.72,22.49,22.65,6798990.0,22.5,22.72,22.49,22.65,6798990.0
2018-07-02 14:20:00,22.65,22.73,22.56,22.67,3663870.0,22.65,22.73,22.56,22.67,3663870.0
2018-07-02 14:30:00,22.68,22.8,22.65,22.72,4400280.0,22.68,22.8,22.65,22.72,4400280.0
2018-07-02 14:40:00,22.72,22.83,22.65,22.72,3394035.0,22.72,22.83,22.65,22.72,3394035.0
2018-07-02 14:50:00,22.73,22.78,22.56,22.56,2602875.0,22.73,22.78,22.56,22.56,2602875.0
2018-07-02 15:00:00,22.57,22.66,22.49,22.58,2393490.0,22.57,22.66,22.49,22.58,2393490.0
2018-07-02 15:10:00,22.58,22.68,22.54,22.56,2533665.0,22.58,22.68,22.54,22.56,2533665.0
2018-07-02 15:20:00,22.54,22.57,22.47,22.51,2742135.0,22.54,22.57,22.47,22.51,2742135.0
2018-07-02 15:30:00,22.51,22.55,22.47,22.52,2323785.0,22.51,22.55,22.47,22.52,2323785.0
2018-07-02 15:40:00,22.52,22.54,22.25,22.28,6979590.0,22.52,22.54,22.25,22.28,6979590.0
2018-07-02 15:50:00,22.3,22.36,22.24,22.34,7353915.0,22.3,22.36,22.24,22.34,7353915.0
2018-07-03 09:30:00,22.13,22.17,21.74,21.81,13230255.0,22.13,22.17,21.74,21.81,13230255.0
2018-07-03 09:40:00,21.82,21.82,21.42,21.54,12432405.0,21.82,21.82,21.42,21.54,12432405.0
2018-07-03 09:50:00,21.52,21.54,21.34,21.51,9456780.0,21.52,21.54,21.34,21.51,9456780.0
2018-07-03 10:00:00,21.51,21.54,21.27,21.44,8548860.0,21.51,21.54,21.27,21.44,8548860.0
2018-07-03 10:10:00,21.44,21.73,21.4,21.7,8432370.0,21.44,21.73,21.4,21.7,8432370.0
2018-07-03 10:20:00,21.69,21.72,21.47,21.53,4283865.0,21.69,21.72,21.47,21.53,4283865.0
2018-07-03 10:30:00,21.54,21.58,21.38,21.5,4805460.0,21.54,21.58,21.38,21.5,4805460.0
2018-07-03 10:40:00,21.5,21.5,21.25,21.26,7221390.0,21.5,21.5,21.25,21.26,7221390.0
2018-07-03 10:50:00,21.26,21.29,21.16,21.2,7833105.0,21.26,21.29,21.16,21.2,7833105.0
2018-07-03 11:00:00,21.21,21.33,21.17,21.2,4885365.0,21.21,21.33,21.17,21.2,4885365.0
2018-07-03 11:10:00,21.2,21.27,21.1,21.16,5758680.0,21.2,21.27,21.1,21.16,5758680.0
2018-07-03 11:20:00,21.16,21.26,21.1,21.23,4910610.0,21.16,21.26,21.1,21.23,4910610.0
2018-07-03 11:30:00,21.23,21.24,21.08,21.1,4960695.0,21.23,21.24,21.08,21.1,4960695.0
2018-07-03 11:40:00,21.11,21.22,21.1,21.19,4360350.0,21.11,21.22,21.1,21.19,4360350.0
2018-07-03 11:50:00,21.19,21.19,21.02,21.06,5739555.0,21.19,21.19,21.02,21.06,5739555.0
2018-07-03 12:00:00,21.06,21.08,20.95,20.99,7100430.0,21.06,21.08,20.95,20.99,7100430.0
2018-07-03 12:10:00,20.99,21.03,20.91,21.03,6220395.0,20.99,21.03,20.91,21.03,6220395.0
2018-07-03 12:20:00,21.02,21.04,20.95,20.98,2805165.0,21.02,21.04,20.95,20.98,2805165.0
2018-07-03 12:30:00,20.98,20.99,20.85,20.86,3756780.0,20.98,20.99,20.85,20.86,3756780.0
2018-07-03 12:40:00,20.86,20.9,20.77,20.77,6089655.0,20.86,20.9,20.77,20.77,6089655.0
2018-07-03 12:50:00,20.77,20.78,20.65,20.73,11257680.0,20.77,20.78,20.65,20.73,11257680.0
2018-07-05 09:30:00,20.92,20.93,20.47,20.58,14787645.0,20.92,20.93,20.47,20.58,14787645.0
2018-07-05 09:40:00,20.59,20.6,20.28,20.47,10575225.0,20.59,20.6,20.28,20.47,10575225.0
2018-07-05 09:50:00,20.46,20.55,20.37,20.42,6865005.0,20.46,20.55,20.37,20.42,6865005.0
2018-07-05 10:00:00,20.43,20.45,20.22,20.27,7394550.0,20.43,20.45,20.22,20.27,7394550.0
2018-07-05 10:10:00,20.28,20.28,20.1,20.17,8420640.0,20.28,20.28,20.1,20.17,8420640.0
2018-07-05 10:20:00,20.17,20.19,19.98,20.01,9049860.0,20.17,20.19,19.98,20.01,9049860.0
2018-07-05 10:30:00,20.0,20.02,19.75,19.93,14895315.0,20.0,20.02,19.75,19.93,14895315.0
2018-07-05 10:40:00,19.93,20.12,19.92,20.08,12530955.0,19.93,20.12,19.92,20.08,12530955.0
2018-07-05 10:50:00,20.09,20.12,19.98,20.06,6263835.0,20.09,20.12,19.98,20.06,6263835.0
2018-07-05 11:00:00,20.05,20.23,20.03,20.15,6531540.0,20.05,20.23,20.03,20.15,6531540.0
2018-07-05 11:10:00,20.13,20.18,20.05,20.15,3489480.0,20.13,20.18,20.05,20.15,3489480.0
2018-07-05 11:20:00,20.16,20.31,20.15,20.28,5306070.0,20.16,20.31,20.15,20.28,5306070.0
2018-07-05 11:30:00,20.29,20.39,20.23,20.35,5875005.0,20.29,20.39,20.23,20.35,5875005.0
2018-07-05 11:40:00,20.34,20.53,20.31,20.48,6405825.0,20.34,20.53,20.31,20.48,6405825.0
2018-07-05 11:50:00,20.49,20.7,20.47,20.49,10156680.0,20.49,20.7,20.47,20.49,10156680.0
2018-07-05 12:00:00,20.49,20.63,20.45,20.54,5475765.0,20.49,20.63,20.45,20.54,5475765.0
2018-07-05 12:10:00,20.53,20.9,20.53,20.83,8326035.0,20.53,20.9,20.53,20.83,8326035.0
2018-07-05 12:20:00,20.83,20.96,20.73,20.88,6952215.0,20.83,20.96,20.73,20.88,6952215.0
2018-07-05 12:30:00,20.88,20.9,20.7,20.72,4499400.0,20.88,20.9,20.7,20.72,4499400.0
2018-07-05 12:40:00,20.71,20.9,20.7,20.73,3196485.0,20.71,20.9,20.7,20.73,3196485.0
2018-07-05 12:50:00,20.74,20.78,20.58,20.66,4558410.0,20.74,20.78,20.58,20.66,4558410.0
2018-07-05 13:00:00,20.65,20.72,20.63,20.67,2798940.0,20.65,20.72,20.63,20.67,2798940.0
2018-07-05 13:10:00,20.67,20.75,20.64,20.66,2306910.0,20.67,20.75,20.64,20.66,2306910.0
2018-07-05 13:20:00,20.64,20.66,20.48,20.56,3216165.0,20.64,20.66,20.48,20.56,3216165.0
2018-07-05 13:30:00,20.56,20.6,20.5,20.56,2135535.0,20.56,20.6,20.5,20.56,2135535.0
2018-07-05 13:40:00,20.56,20.64,20.54,20.57,1981455.0,20.56,20.64,20.54,20.57,1981455.0
2018-07-05 13:50:00,20.57,20.61,20.53,20.57,1372770.0,20.57,20.61,20.53,20.57,1372770.0
2018-07-05 14:00:00,20.58,20.72,20.54,20.54,3230295.0,20.58,20.72,20.54,20.54,3230295.0
2018-07-05 14:10:00,20.54,20.6,20.5,20.6,1962735.0,20.54,20.6,20.5,20.6,1962735.0
2018-07-05 14:20:00,20.59,20.63,20.53,20.59,2049630.0,20.59,20.63,20.53,20.59,2049630.0
2018-07-05 14:30:00,20.59,20.6,20.5,20.52,1125720.0,20.59,20.6,20.5,20.52,1125720.0
2018-07-05 14:40:00,20.51,20.56,20.47,20.49,2765415.0,20.51,20.56,20.47,20.49,2765415.0
2018-07-05 14:50:00,20.49,20.52,20.37,20.42,3351735.0,20.49,20.52,20.37,20.42,3351735.0
2018-07-05 15:00:00,20.42,20.52,20.41,20.46,2155980.0,20.42,20.52,20.41,20.46,2155980.0
2018-07-05 15:10:00,20.47,20.48,20.43,20.43,1225500.0,20.47,20.48,20.43,20.43,1225500.0
2018-07-05 15:20:00,20.44,20.45,20.36,20.45,2127885.0,20.44,20.45,20.36,20.45,2127885.0
2018-07-05 15:30:00,20.44,20.58,20.41,20.52,3974430.0,20.44,20.58,20.41,20.52,3974430.0
2018-07-05 15:40:00,20.51,20.62,20.5,20.62,4067415.0,20.51,20.62,20.5,20.62,4067415.0
2018-07-05 15:50:00,20.62,20.69,20.6,20.61,6025905.0,20.62,20.69,20.6,20.61,6025905.0
2018-07-06 09:30:00,20.33,20.4,20.13,20.27,9288360.0,20.33,20.4,20.13,20.27,9288360.0
2018-07-06 09:40:00,20.29,20.39,20.17,20.24,5445735.0,20.29,20.39,20.17,20.24,5445735.0
2018-07-06 09:50:00,20.22,20.47,20.2,20.46,5673180.0,20.22,20.47,20.2,20.46,5673180.0
2018-07-06 10:00:00,20.46,20.56,20.38,20.44,5572425.0,20.46,20.56,20.38,20.44,5572425.0
2018-07-06 10:10:00,20.45,20.49,20.35,20.38,2864130.0,20.45,20.49,20.35,20.38,2864130.0
2018-07-06 10:20:00,20.37,20.43,20.27,20.4,2990010.0,20.37,20.43,20.27,20.4,2990010.0
2018-07-06 10:30:00,20.4,20.5,20.37,20.47,2087235.0,20.4,20.5,20.37,20.47,2087235.0
2018-07-06 10:40:00,20.48,20.63,20.47,20.59,4403475.0,20.48,20.63,20.47,20.59,4403475.0
2018-07-06 10:50:00,20.58,20.66,20.57,20.59,4078005.0,20.58,20.66,20.57,20.59,4078005.0
2018-07-06 11:00:00,20.6,20.61,20.52,20.59,2469645.0,20.6,20.61,20.52,20.59,2469645.0
2018-07-06 11:10:00,20.58,20.59,20.49,20.53,2052540.0,20.58,20.59,20.49,20.53,2052540.0
2018-07-06 11:20:00,20.53,20.54,20.45,20.48,2316210.0,20.53,20.54,20.45,20.48,2316210.0
2018-07-06 11:30:00,20.47,20.62,20.44,20.61,3231885.0,20.47,20.62,20.44,20.61,3231885.0
2018-07-06 11:40:00,20.61,20.65,20.57,20.62,2783250.0,20.61,20.65,20.57,20.62,2783250.0
2018-07-06 11:50:00,20.62,20.79,20.61,20.72,7538040.0,20.62,20.79,20.61,20.72,7538040.0
2018-07-06 12:00:00,20.72,20.78,20.72,20.75,3183525.0,20.72,20.78,20.72,20.75,3183525.0
2018-07-06 12:10:00,20.75,20.8,20.65,20.67,3794115.0,20.75,20.8,20.65,20.67,3794115.0
2018-07-06 12:20:00,20.68,20.71,20.63,20.68,2215275.0,20.68,20.71,20.63,20.68,2215275.0
2018-07-06 12:30:00,20.68,20.77,20.67,20.74,1640490.0,20.68,20.77,20.67,20.74,1640490.0
2018-07-06 12:40:00,20.74,20.74,20.65,20.67,1273440.0,20.74,20.74,20.65,20.67,1273440.0
2018-07-06 12:50:00,20.67,20.74,20.66,20.69,945345.0,20.67,20.74,20.66,20.69,945345.0
2018-07-06 13:00:00,20.68,20.71,20.67,20.69,919995.0,20.68,20.71,20.67,20.69,919995.0
2018-07-06 13:10:00,20.7,20.71,20.63,20.64,1258890.0,20.7,20.71,20.63,20.64,1258890.0
2018-07-06 13:20:00,20.65,20.69,20.64,20.65,785670.0,20.65,20.69,20.64,20.65,785670.0
2018-07-06 13:30:00,20.66,20.66,20.54,20.55,1705800.0,20.66,20.66,20.54,20.55,1705800.0
2018-07-06 13:40:00,20.54,20.59,20.53,20.57,1797420.0,20.54,20.59,20.53,20.57,1797420.0
2018-07-06 13:50:00,20.57,20.64,20.56,20.63,1328550.0,20.57,20.64,20.56,20.63,1328550.0
2018-07-06 14:00:00,20.62,20.63,20.57,20.59,939300.0,20.62,20.63,20.57,20.59,939300.0
2018-07-06 14:10:00,20.59,20.68,20.58,20.59,1711455.0,20.59,20.68,20.58,20.59,1711455.0
2018-07-06 14:20:00,20.59,20.63,20.55,20.59,1210755.0,20.59,20.63,20.55,20.59,1210755.0
2018-07-06 14:30:00,20.58,20.62,20.54,20.54,1057155.0,20.58,20.62,20.54,20.54,1057155.0
2018-07-06 14:40:00,20.54,20.56,20.51,20.54,1718310.0,20.54,20.56,20.51,20.54,1718310.0
2018-07-06 14:50:00,20.55,20.63,20.54,20.58,1930470.0,20.55,20.63,20.54,20.58,1930470.0
2018-07-06 15:00:00,20.58,20.66,20.58,20.63,1669020.0,20.58,20.66,20.58,20.63,1669020.0
2018-07-06 15:10:00,20.63,20.63,20.56,20.6,1158645.0,20.63,20.63,20.56,20.6,1158645.0
2018-07-06 15:20:00,20.6,20.65,20.58,20.6,1456545.0,20.6,20.65,20.58,20.6,1456545.0
2018-07-06 15:30:00,20.6,20.6,20.53,20.56,2138025.0,20.6,20.6,20.53,20.56,2138025.0
2018-07-06 15:40:00,20.56,20.57,20.54,20.57,2764125.0,20.56,20.57,20.54,20.57,2764125.0
2018-07-06 15:50:00,20.57,20.6,20.55,20.59,5062350.0,20.57,20.6,20.55,20.59,5062350.0
2018-07-09 09:30:00,20.8,21.13,20.53,21.02,12460920.0,20.8,21.13,20.53,21.02,12460920.0
2018-07-09 09:40:00,21.02,21.04,20.83,20.96,5684280.0,21.02,21.04,20.83,20.96,5684280.0
2018-07-09 09:50:00,20.95,20.95,20.7,20.75,3884340.0,20.95,20.95,20.7,20.75,3884340.0
2018-07-09 10:00:00,20.76,20.86,20.68,20.8,3431340.0,20.76,20.86,20.68,20.8,3431340.0
2018-07-09 10:10:00,20.79,20.84,20.63,20.71,3240720.0,20.79,20.84,20.63,20.71,3240720.0
2018-07-09 10:20:00,20.7,20.76,20.6,20.61,3275625.0,20.7,20.76,20.6,20.61,3275625.0
2018-07-09 10:30:00,20.62,20.78,20.61,20.72,2577615.0,20.62,20.78,20.61,20.72,2577615.0
2018-07-09 10:40:00,20.72,20.82,20.72,20.79,2730495.0,20.72,20.82,20.72,20.79,2730495.0
2018-07-09 10:50:00,20.79,20.92,20.76,20.9,2627505.0,20.79,20.92,20.76,20.9,2627505.0
2018-07-09 11:00:00,20.9,20.9,20.8,20.8,1519515.0,20.9,20.9,20.8,20.8,1519515.0
2018-07-09 11:10:00,20.8,20.85,20.8,20.82,1777410.0,20.8,20.85,20.8,20.82,1777410.0
2018-07-09 11:20:00,20.82,20.83,20.78,20.78,1521285.0,20.82,20.83,20.78,20.78,1521285.0
2018-07-09 11:30:00,20.78,20.79,20.72,20.74,1169505.0,20.78,20.79,20.72,20.74,1169505.0
2018-07-09 11:40:00,20.73,20.79,20.67,20.77,2140020.0,20.73,20.79,20.67,20.77,2140020.0
2018-07-09 11:50:00,20.77,20.78,20.72,20.75,914265.0,20.77,20.78,20.72,20.75,914265.0
2018-07-09 12:00:00,20.76,20.8,20.73,20.79,1109880.0,20.76,20.8,20.73,20.79,1109880.0
2018-07-09 12:10:00,20.8,20.8,20.77,20.79,454140.0,20.8,20.8,20.77,20.79,454140.0
2018-07-09 12:20:00,20.78,20.79,20.75,20.75,834390.0,20.78,20.79,20.75,20.75,834390.0
2018-07-09 12:30:00,20.75,20.75,20.7,20.73,876405.0,20.75,20.75,20.7,20.73,876405.0
2018-07-09 12:40:00,20.74,20.75,20.71,20.74,738870.0,20.74,20.75,20.71,20.74,738870.0
2018-07-09 12:50:00,20.74,20.78,20.72,20.74,711315.0,20.74,20.78,20.72,20.74,711315.0
2018-07-09 13:00:00,20.74,20.75,20.7,20.7,1394910.0,20.74,20.75,20.7,20.7,1394910.0
2018-07-09 13:10:00,20.7,20.8,20.7,20.79,1085250.0,20.7,20.8,20.7,20.79,1085250.0
2018-07-09 13:20:00,20.79,20.84,20.78,20.84,1380150.0,20.79,20.84,20.78,20.84,1380150.0
2018-07-09 13:30:00,20.84,20.88,20.82,20.83,938745.0,20.84,20.88,20.82,20.83,938745.0
2018-07-09 13:40:00,20.83,20.87,20.81,20.86,638160.0,20.83,20.87,20.81,20.86,638160.0
2018-07-09 13:50:00,20.86,20.87,20.84,20.85,642600.0,20.86,20.87,20.84,20.85,642600.0
2018-07-09 14:00:00,20.85,20.87,20.81,20.87,836040.0,20.85,20.87,20.81,20.87,836040.0
2018-07-09 14:10:00,20.87,20.98,20.86,20.95,2276430.0,20.87,20.98,20.86,20.95,2276430.0
2018-07-09 14:20:00,20.95,21.04,20.95,21.0,2637480.0,20.95,21.04,20.95,21.0,2637480.0
2018-07-09 14:30:00,21.0,21.07,20.97,21.03,1999635.0,21.0,21.07,20.97,21.03,1999635.0
2018-07-09 14:40:00,21.03,21.11,21.01,21.1,2109210.0,21.03,21.11,21.01,21.1,2109210.0
2018-07-09 14:50:00,21.1,21.1,20.98,21.0,1908555.0,21.1,21.1,20.98,21.0,1908555.0
2018-07-09 15:00:00,20.99,21.03,20.97,21.01,1375995.0,20.99,21.03,20.97,21.01,1375995.0
2018-07-09 15:10:00,21.01,21.06,20.99,21.01,1397550.0,21.01,21.06,20.99,21.01,1397550.0
2018-07-09 15:20:00,21.0,21.05,20.98,21.04,1035690.0,21.0,21.05,20.98,21.04,1035690.0
2018-07-09 15:30:00,21.04,21.07,21.01,21.05,1308885.0,21.04,21.07,21.01,21.05,1308885.0
2018-07-09 15:40:00,21.05,21.16,21.05,21.15,3317565.0,21.05,21.16,21.05,21.15,3317565.0
2018-07-09 15:50:00,21.16,21.23,21.16,21.22,6186450.0,21.16,21.23,21.16,21.22,6186450.0
2018-07-10 09:30:00,21.64,21.85,21.45,21.59,14643870.0,21.64,21.85,21.45,21.59,14643870.0
2018-07-10 09:40:00,21.6,21.6,21.36,21.42,8221485.0,21.6,21.6,21.36,21.42,8221485.0
2018-07-10 09:50:00,21.43,21.55,21.33,21.5,5615700.0,21.43,21.55,21.33,21.5,5615700.0
2018-07-10 10:00:00,21.51,21.6,21.4,21.55,4824030.0,21.51,21.6,21.4,21.55,4824030.0
2018-07-10 10:10:00,21.53,21.73,21.51,21.69,6089850.0,21.53,21.73,21.51,21.69,6089850.0
2018-07-10 10:20:00,21.68,21.7,21.58,21.6,3289890.0,21.68,21.7,21.58,21.6,3289890.0
2018-07-10 10:30:00,21.6,21.7,21.6,21.67,4198875.0,21.6,21.7,21.6,21.67,4198875.0
2018-07-10 10:40:00,21.67,21.71,21.6,21.65,3991215.0,21.67,21.71,21.6,21.65,3991215.0
2018-07-10 10:50:00,21.66,21.67,21.55,21.62,2717970.0,21.66,21.67,21.55,21.62,2717970.0
2018-07-10 11:00:00,21.62,21.72,21.58,21.7,2304330.0,21.62,21.72,21.58,21.7,2304330.0
2018-07-10 11:10:00,21.69,21.7,21.59,21.62,1987905.0,21.69,21.7,21.59,21.62,1987905.0
2018-07-10 11:20:00,21.62,21.64,21.49,21.56,2215485.0,21.62,21.64,21.49,21.56,2215485.0
2018-07-10 11:30:00,21.55,21.61,21.52,21.6,1725900.0,21.55,21.61,21.52,21.6,1725900.0
2018-07-10 11:40:00,21.6,21.64,21.59,21.64,1151130.0,21.6,21.64,21.59,21.64,1151130.0
2018-07-10 11:50:00,21.64,21.65,21.59,21.61,1736790.0,21.64,21.65,21.59,21.61,1736790.0
2018-07-10 12:00:00,21.61,21.62,21.53,21.57,1786860.0,21.61,21.62,21.53,21.57,1786860.0
2018-07-10 12:10:00,21.57,21.57,21.45,21.47,2883120.0,21.57,21.57,21.45,21.47,2883120.0
2018-07-10 12:20:00,21.47,21.48,21.39,21.43,2482500.0,21.47,21.48,21.39,21.43,2482500.0
2018-07-10 12:30:00,21.43,21.5,21.39,21.4,2116110.0,21.43,21.5,21.39,21.4,2116110.0
2018-07-10 12:40:00,21.41,21.45,21.34,21.35,1698240.0,21.41,21.45,21.34,21.35,1698240.0
2018-07-10 12:50:00,21.35,21.42,21.34,21.38,1339275.0,21.35,21.42,21.34,21.38,1339275.0
2018-07-10 13:00:00,21.38,21.45,21.33,21.42,1673475.0,21.38,21.45,21.33,21.42,1673475.0
2018-07-10 13:10:00,21.43,21.47,21.38,21.39,1337250.0,21.43,21.47,21.38,21.39,1337250.0
2018-07-10 13:20:00,21.39,21.44,21.37,21.43,1196070.0,21.39,21.44,21.37,21.43,1196070.0
2018-07-10 13:30:00,21.42,21.46,21.37,21.37,1308945.0,21.42,21.46,21.37,21.37,1308945.0
2018-07-10 13:40:00,21.37,21.42,21.28,21.3,2360325.0,21.37,21.42,21.28,21.3,2360325.0
2018-07-10 13:50:00,21.3,21.34,21.28,21.31,2156460.0,21.3,21.34,21.28,21.31,2156460.0
2018-07-10 14:00:00,21.31,21.43,21.31,21.42,1774080.0,21.31,21.43,21.31,21.42,1774080.0
2018-07-10 14:10:00,21.43,21.48,21.39,21.41,1485270.0,21.43,21.48,21.39,21.41,1485270.0
2018-07-10 14:20:00,21.41,21.48,21.39,21.45,892065.0,21.41,21.48,21.39,21.45,892065.0
2018-07-10 14:30:00,21.46,21.53,21.44,21.49,1976940.0,21.46,21.53,21.44,21.49,1976940.0
2018-07-10 14:40:00,21.49,21.51,21.44,21.44,818310.0,21.49,21.51,21.44,21.44,818310.0
2018-07-10 14:50:00,21.44,21.51,21.42,21.51,1423605.0,21.44,21.51,21.42,21.51,1423605.0
2018-07-10 15:00:00,21.5,21.54,21.46,21.47,1867785.0,21.5,21.54,21.46,21.47,1867785.0
2018-07-10 15:10:00,21.48,21.48,21.4,21.43,1006965.0,21.48,21.48,21.4,21.43,1006965.0
2018-07-10 15:20:00,21.43,21.47,21.4,21.46,1370400.0,21.43,21.47,21.4,21.46,1370400.0
2018-07-10 15:30:00,21.46,21.49,21.43,21.45,1180065.0,21.46,21.49,21.43,21.45,1180065.0
2018-07-10 15:40:00,21.45,21.5,21.44,21.47,1765230.0,21.45,21.5,21.44,21.47,1765230.0
2018-07-10 15:50:00,21.48,21.52,21.47,21.49,3867120.0,21.48,21.52,21.47,21.49,3867120.0
2018-07-11 09:30:00,21.05,21.25,21.0,21.21,6550605.0,21.05,21.25,21.0,21.21,6550605.0
2018-07-11 09:40:00,21.22,21.23,21.01,21.03,4150290.0,21.22,21.23,21.01,21.03,4150290.0
2018-07-11 09:50:00,21.04,21.11,21.02,21.08,2785065.0,21.04,21.11,21.02,21.08,2785065.0
2018-07-11 10:00:00,21.07,21.22,21.05,21.19,3184785.0,21.07,21.22,21.05,21.19,3184785.0
2018-07-11 10:10:00,21.19,21.28,21.12,21.24,2011245.0,21.19,21.28,21.12,21.24,2011245.0
2018-07-11 10:20:00,21.25,21.28,21.19,21.26,1921770.0,21.25,21.28,21.19,21.26,1921770.0
2018-07-11 10:30:00,21.25,21.31,21.23,21.27,1922760.0,21.25,21.31,21.23,21.27,1922760.0
2018-07-11 10:40:00,21.26,21.27,21.17,21.2,1673115.0,21.26,21.27,21.17,21.2,1673115.0
2018-07-11 10:50:00,21.21,21.26,21.15,21.26,1598760.0,21.21,21.26,21.15,21.26,1598760.0
2018-07-11 11:00:00,21.25,21.29,21.22,21.22,914145.0,21.25,21.29,21.22,21.22,914145.0
2018-07-11 11:10:00,21.22,21.27,21.21,21.26,768120.0,21.22,21.27,21.21,21.26,768120.0
2018-07-11 11:20:00,21.26,21.38,21.22,21.36,2466030.0,21.26,21.38,21.22,21.36,2466030.0
2018-07-11 11:30:00,21.36,21.46,21.29,21.4,2292075.0,21.36,21.46,21.29,21.4,2292075.0
2018-07-11 11:40:00,21.4,21.43,21.31,21.34,1465545.0,21.4,21.43,21.31,21.34,1465545.0
2018-07-11 11:50:00,21.33,21.43,21.31,21.37,1162635.0,21.33,21.43,21.31,21.37,1162635.0
2018-07-11 12:00:00,21.36,21.39,21.32,21.35,873435.0,21.36,21.39,21.32,21.35,873435.0
2018-07-11 12:10:00,21.34,21.39,21.31,21.36,518865.0,21.34,21.39,21.31,21.36,518865.0
2018-07-11 12:20:00,21.34,21.41,21.34,21.4,897675.0,21.34,21.41,21.34,21.4,897675.0
2018-07-11 12:30:00,21.38,21.45,21.33,21.33,1917930.0,21.38,21.45,21.33,21.33,1917930.0
2018-07-11 12:40:00,21.33,21.37,21.3,21.33,1337940.0,21.33,21.37,21.3,21.33,1337940.0
2018-07-11 12:50:00,21.32,21.33,21.27,21.27,923595.0,21.32,21.33,21.27,21.27,923595.0
2018-07-11 13:00:00,21.27,21.3,21.23,21.26,953490.0,21.27,21.3,21.23,21.26,953490.0
2018-07-11 13:10:00,21.25,21.29,21.24,21.27,456315.0,21.25,21.29,21.24,21.27,456315.0
2018-07-11 13:20:00,21.27,21.34,21.27,21.32,686445.0,21.27,21.34,21.27,21.32,686445.0
2018-07-11 13:30:00,21.32,21.4,21.31,21.32,849330.0,21.32,21.4,21.31,21.32,849330.0
2018-07-11 13:40:00,21.32,21.33,21.31,21.32,319080.0,21.32,21.33,21.31,21.32,319080.0
2018-07-11 13:50:00,21.32,21.32,21.27,21.27,351615.0,21.32,21.32,21.27,21.27,351615.0
2018-07-11 14:00:00,21.28,21.31,21.25,21.27,364755.0,21.28,21.31,21.25,21.27,364755.0
2018-07-11 14:10:00,21.26,21.28,21.25,21.27,422670.0,21.26,21.28,21.25,21.27,422670.0
2018-07-11 14:20:00,21.28,21.29,21.25,21.26,718710.0,21.28,21.29,21.25,21.26,718710.0
2018-07-11 14:30:00,21.25,21.27,21.22,21.23,494490.0,21.25,21.27,21.22,21.23,494490.0
2018-07-11 14:40:00,21.23,21.25,21.2,21.23,719610.0,21.23,21.25,21.2,21.23,719610.0
2018-07-11 14:50:00,21.23,21.23,21.2,21.21,507675.0,21.23,21.23,21.2,21.21,507675.0
2018-07-11 15:00:00,21.21,21.23,21.19,21.21,1015890.0,21.21,21.23,21.19,21.21,1015890.0
2018-07-11 15:10:00,21.21,21.23,21.19,21.2,647475.0,21.21,21.23,21.19,21.2,647475.0
2018-07-11 15:20:00,21.2,21.26,21.2,21.24,1003110.0,21.2,21.26,21.2,21.24,1003110.0
2018-07-11 15:30:00,21.24,21.28,21.22,21.25,1112835.0,21.24,21.28,21.22,21.25,1112835.0
2018-07-11 15:40:00,21.26,21.28,21.23,21.26,1210440.0,21.26,21.28,21.23,21.26,1210440.0
2018-07-11 15:50:00,21.25,21.27,21.23,21.26,2888535.0,21.25,21.27,21.23,21.26,2888535.0
2018-07-12 09:30:00,21.43,21.55,21.35,21.43,4856685.0,21.43,21.55,21.35,21.43,4856685.0
2018-07-12 09:40:00,21.41,21.43,21.23,21.31,4240050.0,21.41,21.43,21.23,21.31,4240050.0
2018-07-12 09:50:00,21.32,21.37,21.24,21.25,2381010.0,21.32,21.37,21.24,21.25,2381010.0
2018-07-12 10:00:00,21.25,21.3,21.19,21.23,2719770.0,21.25,21.3,21.19,21.23,2719770.0
2018-07-12 10:10:00,21.23,21.24,21.1,21.12,2659095.0,21.23,21.24,21.1,21.12,2659095.0
2018-07-12 10:20:00,21.12,21.2,21.1,21.17,2419620.0,21.12,21.2,21.1,21.17,2419620.0
2018-07-12 10:30:00,21.17,21.17,21.07,21.16,2532840.0,21.17,21.17,21.07,21.16,2532840.0
2018-07-12 10:40:00,21.15,21.17,21.05,21.05,1658610.0,21.15,21.17,21.05,21.05,1658610.0
2018-07-12 10:50:00,21.05,21.07,20.9,20.9,3944175.0,21.05,21.07,20.9,20.9,3944175.0
2018-07-12 11:00:00,20.9,21.0,20.9,20.93,2554080.0,20.9,21.0,20.9,20.93,2554080.0
2018-07-12 11:10:00,20.94,20.95,20.85,20.87,2759730.0,20.94,20.95,20.85,20.87,2759730.0
2018-07-12 11:20:00,20.87,21.0,20.87,20.97,3298635.0,20.87,21.0,20.87,20.97,3298635.0
2018-07-12 11:30:00,20.98,21.05,20.97,21.0,2142870.0,20.98,21.05,20.97,21.0,2142870.0
2018-07-12 11:40:00,21.0,21.01,20.91,20.95,1829250.0,21.0,21.01,20.91,20.95,1829250.0
2018-07-12 11:50:00,20.95,21.02,20.94,20.99,1283850.0,20.95,21.02,20.94,20.99,1283850.0
2018-07-12 12:00:00,21.0,21.0,20.95,20.98,479730.0,21.0,21.0,20.95,20.98,479730.0
2018-07-12 12:10:00,20.98,21.0,20.93,20.95,1080855.0,20.98,21.0,20.93,20.95,1080855.0
2018-07-12 12:20:00,20.96,20.97,20.92,20.93,680400.0,20.96,20.97,20.92,20.93,680400.0
2018-07-12 12:30:00,20.93,20.93,20.88,20.88,826695.0,20.93,20.93,20.88,20.88,826695.0
2018-07-12 12:40:00,20.88,20.91,20.86,20.89,710445.0,20.88,20.91,20.86,20.89,710445.0
2018-07-12 12:50:00,20.89,20.91,20.87,20.89,796020.0,20.89,20.91,20.87,20.89,796020.0
2018-07-12 13:00:00,20.89,20.96,20.88,20.92,938640.0,20.89,20.96,20.88,20.92,938640.0
2018-07-12 13:10:00,20.93,20.95,20.91,20.93,497055.0,20.93,20.95,20.91,20.93,497055.0
2018-07-12 13:20:00,20.93,21.0,20.92,21.0,919140.0,20.93,21.0,20.92,21.0,919140.0
2018-07-12 13:30:00,20.99,20.99,20.95,20.96,576795.0,20.99,20.99,20.95,20.96,576795.0
2018-07-12 13:40:00,20.96,20.99,20.94,20.96,351570.0,20.96,20.99,20.94,20.96,351570.0
2018-07-12 13:50:00,20.97,21.05,20.95,21.02,2105235.0,20.97,21.05,20.95,21.02,2105235.0
2018-07-12 14:00:00,21.02,21.05,21.0,21.03,926220.0,21.02,21.05,21.0,21.03,926220.0
2018-07-12 14:10:00,21.02,21.05,21.02,21.03,833910.0,21.02,21.05,21.02,21.03,833910.0
2018-07-12 14:20:00,21.04,21.04,21.0,21.03,824970.0,21.04,21.04,21.0,21.03,824970.0
2018-07-12 14:30:00,21.02,21.03,20.94,20.94,1308825.0,21.02,21.03,20.94,20.94,1308825.0
2018-07-12 14:40:00,20.94,21.0,20.93,20.98,764100.0,20.94,21.0,20.93,20.98,764100.0
2018-07-12 14:50:00,20.98,21.0,20.93,20.94,897180.0,20.98,21.0,20.93,20.94,897180.0
2018-07-12 15:00:00,20.94,21.02,20.94,20.99,1031820.0,20.94,21.02,20.94,20.99,1031820.0
2018-07-12 15:10:00,20.98,21.02,20.95,20.97,681045.0,20.98,21.02,20.95,20.97,681045.0
2018-07-12 15:20:00,20.97,21.01,20.96,20.99,644070.0,20.97,21.01,20.96,20.99,644070.0
2018-07-12 15:30:00,20.98,21.01,20.96,21.0,912855.0,20.98,21.01,20.96,21.0,912855.0
2018-07-12 15:40:00,21.0,21.05,20.98,21.05,1474575.0,21.0,21.05,20.98,21.05,1474575.0
2018-07-12 15:50:00,21.05,21.13,21.0,21.11,4443135.0,21.05,21.13,21.0,21.11,4443135.0
2018-07-13 09:30:00,21.04,21.16,20.84,21.1,4614795.0,21.04,21.16,20.84,21.1,4614795.0
2018-07-13 09:40:00,21.12,21.12,20.87,20.91,2501940.0,21.12,21.12,20.87,20.91,2501940.0
2018-07-13 09:50:00,20.9,20.93,20.65,20.69,5237010.0,20.9,20.93,20.65,20.69,5237010.0
2018-07-13 10:00:00,20.68,20.81,20.62,20.8,4731165.0,20.68,20.81,20.62,20.8,4731165.0
2018-07-13 10:10:00,20.8,20.89,20.77,20.81,2730225.0,20.8,20.89,20.77,20.81,2730225.0
2018-07-13 10:20:00,20.82,20.86,20.76,20.79,2346270.0,20.82,20.86,20.76,20.79,2346270.0
2018-07-13 10:30:00,20.8,20.8,20.74,20.8,2317995.0,20.8,20.8,20.74,20.8,2317995.0
2018-07-13 10:40:00,20.8,20.86,20.76,20.82,2375640.0,20.8,20.86,20.76,20.82,2375640.0
2018-07-13 10:50:00,20.84,20.93,20.81,20.93,2405595.0,20.84,20.93,20.81,20.93,2405595.0
2018-07-13 11:00:00,20.92,20.99,20.92,20.97,2899815.0,20.92,20.99,20.92,20.97,2899815.0
2018-07-13 11:10:00,20.96,20.97,20.91,20.96,987855.0,20.96,20.97,20.91,20.96,987855.0
2018-07-13 11:20:00,20.96,21.08,20.96,21.06,3253725.0,20.96,21.08,20.96,21.06,3253725.0
2018-07-13 11:30:00,21.06,21.14,21.03,21.14,1926075.0,21.06,21.14,21.03,21.14,1926075.0
2018-07-13 11:40:00,21.14,21.2,21.07,21.07,2849730.0,21.14,21.2,21.07,21.07,2849730.0
2018-07-13 11:50:00,21.07,21.11,21.04,21.09,1247115.0,21.07,21.11,21.04,21.09,1247115.0
2018-07-13 12:00:00,21.1,21.17,21.09,21.13,1718775.0,21.1,21.17,21.09,21.13,1718775.0
2018-07-13 12:10:00,21.13,21.14,21.08,21.1,864555.0,21.13,21.14,21.08,21.1,864555.0
2018-07-13 12:20:00,21.1,21.15,21.1,21.14,885480.0,21.1,21.15,21.1,21.14,885480.0
2018-07-13 12:30:00,21.14,21.15,21.11,21.15,887115.0,21.14,21.15,21.11,21.15,887115.0
2018-07-13 12:40:00,21.15,21.18,21.13,21.15,1249065.0,21.15,21.18,21.13,21.15,1249065.0
2018-07-13 12:50:00,21.14,21.15,21.06,21.06,955410.0,21.14,21.15,21.06,21.06,955410.0
2018-07-13 13:00:00,21.06,21.07,21.01,21.03,1128585.0,21.06,21.07,21.01,21.03,1128585.0
2018-07-13 13:10:00,21.03,21.08,21.0,21.03,767070.0,21.03,21.08,21.0,21.03,767070.0
2018-07-13 13:20:00,21.03,21.1,21.02,21.06,724395.0,21.03,21.1,21.02,21.06,724395.0
2018-07-13 13:30:00,21.05,21.05,20.94,20.96,978315.0,21.05,21.05,20.94,20.96,978315.0
2018-07-13 13:40:00,20.95,21.01,20.93,20.96,682755.0,20.95,21.01,20.93,20.96,682755.0
2018-07-13 13:50:00,20.96,21.04,20.96,21.0,461415.0,20.96,21.04,20.96,21.0,461415.0
2018-07-13 14:00:00,21.01,21.07,21.0,21.03,677400.0,21.01,21.07,21.0,21.03,677400.0
2018-07-13 14:10:00,21.02,21.03,20.99,21.0,308535.0,21.02,21.03,20.99,21.0,308535.0
2018-07-13 14:20:00,21.0,21.06,20.99,21.06,457605.0,21.0,21.06,20.99,21.06,457605.0
2018-07-13 14:30:00,21.06,21.1,21.05,21.09,801090.0,21.06,21.1,21.05,21.09,801090.0
2018-07-13 14:40:00,21.08,21.16,21.08,21.14,1335915.0,21.08,21.16,21.08,21.14,1335915.0
2018-07-13 14:50:00,21.13,21.24,21.09,21.23,1908750.0,21.13,21.24,21.09,21.23,1908750.0
2018-07-13 15:00:00,21.23,21.29,21.21,21.22,2658600.0,21.23,21.29,21.21,21.22,2658600.0
2018-07-13 15:10:00,21.22,21.27,21.2,21.24,1204800.0,21.22,21.27,21.2,21.24,1204800.0
2018-07-13 15:20:00,21.24,21.31,21.24,21.25,1712235.0,21.24,21.31,21.24,21.25,1712235.0
2018-07-13 15:30:00,21.25,21.27,21.23,21.23,1093410.0,21.25,21.27,21.23,21.23,1093410.0
2018-07-13 15:40:00,21.24,21.26,21.22,21.25,1694385.0,21.24,21.26,21.22,21.25,1694385.0
2018-07-13 15:50:00,21.25,21.29,21.23,21.25,4202625.0,21.25,21.29,21.23,21.25,4202625.0
2018-07-16 09:30:00,20.78,21.01,20.57,20.63,12846375.0,20.78,21.01,20.57,20.63,12846375.0
2018-07-16 09:40:00,20.62,20.73,20.48,20.63,7727550.0,20.62,20.73,20.48,20.63,7727550.0
2018-07-16 09:50:00,20.63,20.8,20.62,20.66,4742085.0,20.63,20.8,20.62,20.66,4742085.0
2018-07-16 10:00:00,20.65,20.72,20.59,20.65,2988270.0,20.65,20.72,20.59,20.65,2988270.0
2018-07-16 10:10:00,20.66,20.71,20.58,20.67,2701590.0,20.66,20.71,20.58,20.67,2701590.0
2018-07-16 10:20:00,20.68,20.73,20.61,20.65,2204010.0,20.68,20.73,20.61,20.65,2204010.0
2018-07-16 10:30:00,20.65,20.65,20.53,20.57,4305180.0,20.65,20.65,20.53,20.57,4305180.0
2018-07-16 10:40:00,20.57,20.57,20.42,20.44,5134995.0,20.57,20.57,20.42,20.44,5134995.0
2018-07-16 10:50:00,20.45,20.52,20.42,20.5,2215230.0,20.45,20.52,20.42,20.5,2215230.0
2018-07-16 11:00:00,20.49,20.55,20.48,20.51,1882350.0,20.49,20.55,20.48,20.51,1882350.0
2018-07-16 11:10:00,20.51,20.56,20.5,20.54,1476090.0,20.51,20.56,20.5,20.54,1476090.0
2018-07-16 11:20:00,20.53,20.58,20.5,20.55,1775745.0,20.53,20.58,20.5,20.55,1775745.0
2018-07-16 11:30:00,20.54,20.55,20.46,20.5,1817025.0,20.54,20.55,20.46,20.5,1817025.0
2018-07-16 11:40:00,20.51,20.53,20.46,20.49,2067390.0,20.51,20.53,20.46,20.49,2067390.0
2018-07-16 11:50:00,20.49,20.52,20.47,20.52,1093260.0,20.49,20.52,20.47,20.52,1093260.0
2018-07-16 12:00:00,20.51,20.52,20.44,20.45,1226700.0,20.51,20.52,20.44,20.45,1226700.0
2018-07-16 12:10:00,20.47,20.52,20.45,20.49,950535.0,20.47,20.52,20.45,20.49,950535.0
2018-07-16 12:20:00,20.5,20.56,20.49,20.54,1400430.0,20.5,20.56,20.49,20.54,1400430.0
2018-07-16 12:30:00,20.54,20.61,20.53,20.6,1568115.0,20.54,20.61,20.53,20.6,1568115.0
2018-07-16 12:40:00,20.6,20.6,20.49,20.56,1311285.0,20.6,20.6,20.49,20.56,1311285.0
2018-07-16 12:50:00,20.56,20.59,20.53,20.58,958860.0,20.56,20.59,20.53,20.58,958860.0
2018-07-16 13:00:00,20.58,20.61,20.53,20.61,1558425.0,20.58,20.61,20.53,20.61,1558425.0
2018-07-16 13:10:00,20.61,20.63,20.6,20.62,974400.0,20.61,20.63,20.6,20.62,974400.0
2018-07-16 13:20:00,20.62,20.62,20.48,20.51,2505060.0,20.62,20.62,20.48,20.51,2505060.0
2018-07-16 13:30:00,20.51,20.54,20.48,20.5,1097250.0,20.51,20.54,20.48,20.5,1097250.0
2018-07-16 13:40:00,20.49,20.58,20.48,20.52,1580550.0,20.49,20.58,20.48,20.52,1580550.0
2018-07-16 13:50:00,20.51,20.53,20.48,20.51,766980.0,20.51,20.53,20.48,20.51,766980.0
2018-07-16 14:00:00,20.51,20.52,20.47,20.49,1273530.0,20.51,20.52,20.47,20.49,1273530.0
2018-07-16 14:10:00,20.48,20.53,20.46,20.52,1343400.0,20.48,20.53,20.46,20.52,1343400.0
2018-07-16 14:20:00,20.51,20.53,20.47,20.5,1434615.0,20.51,20.53,20.47,20.5,1434615.0
2018-07-16 14:30:00,20.49,20.55,20.49,20.52,1456860.0,20.49,20.55,20.49,20.52,1456860.0
2018-07-16 14:40:00,20.52,20.54,20.5,20.54,1056060.0,20.52,20.54,20.5,20.54,1056060.0
2018-07-16 14:50:00,20.54,20.56,20.51,20.53,1067025.0,20.54,20.56,20.51,20.53,1067025.0
2018-07-16 15:00:00,20.53,20.56,20.51,20.56,963525.0,20.53,20.56,20.51,20.56,963525.0
2018-07-16 15:10:00,20.56,20.58,20.53,20.53,1029480.0,20.56,20.58,20.53,20.53,1029480.0
2018-07-16 15:20:00,20.53,20.57,20.5,20.57,1271145.0,20.53,20.57,20.5,20.57,1271145.0
2018-07-16 15:30:00,20.57,20.62,20.57,20.61,2519160.0,20.57,20.62,20.57,20.61,2519160.0
2018-07-16 15:40:00,20.61,20.65,20.6,20.64,2737560.0,20.61,20.65,20.6,20.64,2737560.0
2018-07-16 15:50:00,20.64,20.7,20.62,20.68,5245215.0,20.64,20.7,20.62,20.68,5245215.0
2018-07-17 09:30:00,20.59,20.93,20.57,20.79,7510980.0,20.59,20.93,20.57,20.79,7510980.0
2018-07-17 09:40:00,20.79,20.98,20.78,20.9,4615440.0,20.79,20.98,20.78,20.9,4615440.0
2018-07-17 09:50:00,20.89,20.91,20.7,20.74,3153810.0,20.89,20.91,20.7,20.74,3153810.0
2018-07-17 10:00:00,20.74,20.91,20.73,20.9,2511990.0,20.74,20.91,20.73,20.9,2511990.0
2018-07-17 10:10:00,20.9,20.9,20.79,20.8,1469640.0,20.9,20.9,20.79,20.8,1469640.0
2018-07-17 10:20:00,20.79,20.84,20.77,20.82,2505810.0,20.79,20.84,20.77,20.82,2505810.0
2018-07-17 10:30:00,20.81,20.91,20.79,20.87,1471035.0,20.81,20.91,20.79,20.87,1471035.0
2018-07-17 10:40:00,20.88,20.98,20.87,20.98,2507190.0,20.88,20.98,20.87,20.98,2507190.0
2018-07-17 10:50:00,20.98,21.05,20.95,21.02,2983590.0,20.98,21.05,20.95,21.02,2983590.0
2018-07-17 11:00:00,21.02,21.03,20.94,20.95,1954095.0,21.02,21.03,20.94,20.95,1954095.0
2018-07-17 11:10:00,20.95,21.02,20.94,20.95,2077800.0,20.95,21.02,20.94,20.95,2077800.0
2018-07-17 11:20:00,20.96,20.99,20.94,20.97,732735.0,20.96,20.99,20.94,20.97,732735.0
2018-07-17 11:30:00,20.98,21.0,20.95,20.99,628380.0,20.98,21.0,20.95,20.99,628380.0
2018-07-17 11:40:00,20.99,21.0,20.95,20.99,884160.0,20.99,21.0,20.95,20.99,884160.0
2018-07-17 11:50:00,20.98,20.98,20.92,20.96,868170.0,20.98,20.98,20.92,20.96,868170.0
2018-07-17 12:00:00,20.95,20.96,20.93,20.95,676650.0,20.95,20.96,20.93,20.95,676650.0
2018-07-17 12:10:00,20.96,21.01,20.94,21.0,724275.0,20.96,21.01,20.94,21.0,724275.0
2018-07-17 12:20:00,21.0,21.09,20.99,21.06,1322145.0,21.0,21.09,20.99,21.06,1322145.0
2018-07-17 12:30:00,21.06,21.16,21.05,21.14,1770180.0,21.06,21.16,21.05,21.14,1770180.0
2018-07-17 12:40:00,21.14,21.3,21.14,21.25,3127425.0,21.14,21.3,21.14,21.25,3127425.0
2018-07-17 12:50:00,21.25,21.28,21.17,21.2,1455060.0,21.25,21.28,21.17,21.2,1455060.0
2018-07-17 13:00:00,21.2,21.39,21.19,21.35,2423385.0,21.2,21.39,21.19,21.35,2423385.0
2018-07-17 13:10:00,21.35,21.54,21.32,21.54,2616810.0,21.35,21.54,21.32,21.54,2616810.0
2018-07-17 13:20:00,21.54,21.57,21.44,21.53,2849850.0,21.54,21.57,21.44,21.53,2849850.0
2018-07-17 13:30:00,21.53,21.59,21.49,21.56,3332580.0,21.53,21.59,21.49,21.56,3332580.0
2018-07-17 13:40:00,21.56,21.65,21.55,21.61,2371905.0,21.56,21.65,21.55,21.61,2371905.0
2018-07-17 13:50:00,21.61,21.62,21.48,21.54,2162385.0,21.61,21.62,21.48,21.54,2162385.0
2018-07-17 14:00:00,21.53,21.63,21.5,21.61,1495020.0,21.53,21.63,21.5,21.61,1495020.0
2018-07-17 14:10:00,21.61,21.62,21.49,21.5,1691130.0,21.61,21.62,21.49,21.5,1691130.0
2018-07-17 14:20:00,21.49,21.54,21.44,21.49,2024910.0,21.49,21.54,21.44,21.49,2024910.0
2018-07-17 14:30:00,21.5,21.56,21.5,21.53,1249035.0,21.5,21.56,21.5,21.53,1249035.0
2018-07-17 14:40:00,21.53,21.55,21.49,21.51,1003710.0,21.53,21.55,21.49,21.51,1003710.0
2018-07-17 14:50:00,21.51,21.53,21.38,21.42,2083575.0,21.51,21.53,21.38,21.42,2083575.0
2018-07-17 15:00:00,21.41,21.5,21.39,21.47,1586370.0,21.41,21.5,21.39,21.47,1586370.0
2018-07-17 15:10:00,21.47,21.48,21.44,21.48,687465.0,21.47,21.48,21.44,21.48,687465.0
2018-07-17 15:20:00,21.47,21.49,21.44,21.48,823905.0,21.47,21.49,21.44,21.48,823905.0
2018-07-17 15:30:00,21.48,21.52,21.46,21.52,1703580.0,21.48,21.52,21.46,21.52,1703580.0
2018-07-17 15:40:00,21.52,21.6,21.51,21.56,2572515.0,21.52,21.6,21.51,21.56,2572515.0
2018-07-17 15:50:00,21.56,21.59,21.47,21.51,4261125.0,21.56,21.59,21.47,21.51,4261125.0
2018-07-18 09:30:00,21.67,21.69,21.34,21.38,4888635.0,21.67,21.69,21.34,21.38,4888635.0
2018-07-18 09:40:00,21.38,21.47,21.25,21.45,3753780.0,21.38,21.47,21.25,21.45,3753780.0
2018-07-18 09:50:00,21.45,21.48,21.32,21.42,1981770.0,21.45,21.48,21.32,21.42,1981770.0
2018-07-18 10:00:00,21.4,21.48,21.32,21.32,2065380.0,21.4,21.48,21.32,21.32,2065380.0
2018-07-18 10:10:00,21.32,21.33,21.08,21.19,4023915.0,21.32,21.33,21.08,21.19,4023915.0
2018-07-18 10:20:00,21.19,21.31,21.18,21.29,3066525.0,21.19,21.31,21.18,21.29,3066525.0
2018-07-18 10:30:00,21.29,21.3,21.18,21.29,2509260.0,21.29,21.3,21.18,21.29,2509260.0
2018-07-18 10:40:00,21.29,21.34,21.27,21.31,1747650.0,21.29,21.34,21.27,21.31,1747650.0
2018-07-18 10:50:00,21.31,21.37,21.27,21.33,2094795.0,21.31,21.37,21.27,21.33,2094795.0
2018-07-18 11:00:00,21.33,21.39,21.3,21.38,1118235.0,21.33,21.39,21.3,21.38,1118235.0
2018-07-18 11:10:00,21.38,21.46,21.37,21.42,1861020.0,21.38,21.46,21.37,21.42,1861020.0
2018-07-18 11:20:00,21.41,21.45,21.34,21.34,1208775.0,21.41,21.45,21.34,21.34,1208775.0
2018-07-18 11:30:00,21.33,21.39,21.33,21.36,736425.0,21.33,21.39,21.33,21.36,736425.0
2018-07-18 11:40:00,21.36,21.36,21.31,21.33,875940.0,21.36,21.36,21.31,21.33,875940.0
2018-07-18 11:50:00,21.32,21.38,21.32,21.37,570540.0,21.32,21.38,21.32,21.37,570540.0
2018-07-18 12:00:00,21.36,21.43,21.35,21.41,975660.0,21.36,21.43,21.35,21.41,975660.0
2018-07-18 12:10:00,21.4,21.41,21.37,21.37,461850.0,21.4,21.41,21.37,21.37,461850.0
2018-07-18 12:20:00,21.37,21.5,21.36,21.47,1272240.0,21.37,21.5,21.36,21.47,1272240.0
2018-07-18 12:30:00,21.47,21.47,21.39,21.43,935535.0,21.47,21.47,21.39,21.43,935535.0
2018-07-18 12:40:00,21.42,21.45,21.4,21.43,1425435.0,21.42,21.45,21.4,21.43,1425435.0
2018-07-18 12:50:00,21.44,21.5,21.43,21.46,953160.0,21.44,21.5,21.43,21.46,953160.0
2018-07-18 13:00:00,21.47,21.47,21.41,21.42,562935.0,21.47,21.47,21.41,21.42,562935.0
2018-07-18 13:10:00,21.42,21.46,21.41,21.44,316545.0,21.42,21.46,21.41,21.44,316545.0
2018-07-18 13:20:00,21.45,21.45,21.41,21.41,242325.0,21.45,21.45,21.41,21.41,242325.0
2018-07-18 13:30:00,21.41,21.43,21.41,21.43,339315.0,21.41,21.43,21.41,21.43,339315.0
2018-07-18 13:40:00,21.43,21.6,21.43,21.59,1876410.0,21.43,21.6,21.43,21.59,1876410.0
2018-07-18 13:50:00,21.59,21.6,21.47,21.53,1821045.0,21.59,21.6,21.47,21.53,1821045.0
2018-07-18 14:00:00,21.53,21.58,21.5,21.51,1160460.0,21.53,21.58,21.5,21.51,1160460.0
2018-07-18 14:10:00,21.52,21.52,21.47,21.52,565695.0,21.52,21.52,21.47,21.52,565695.0
2018-07-18 14:20:00,21.52,21.57,21.51,21.52,1384740.0,21.52,21.57,21.51,21.52,1384740.0
2018-07-18 14:30:00,21.53,21.62,21.52,21.61,1539150.0,21.53,21.62,21.52,21.61,1539150.0
2018-07-18 14:40:00,21.61,21.67,21.57,21.65,2141910.0,21.61,21.67,21.57,21.65,2141910.0
2018-07-18 14:50:00,21.65,21.66,21.58,21.66,1648740.0,21.65,21.66,21.58,21.66,1648740.0
2018-07-18 15:00:00,21.66,21.68,21.62,21.68,1282785.0,21.66,21.68,21.62,21.68,1282785.0
2018-07-18 15:10:00,21.68,21.69,21.59,21.68,1619670.0,21.68,21.69,21.59,21.68,1619670.0
2018-07-18 15:20:00,21.67,21.7,21.63,21.68,1836240.0,21.67,21.7,21.63,21.68,1836240.0
2018-07-18 15:30:00,21.68,21.68,21.65,21.66,1433340.0,21.68,21.68,21.65,21.66,1433340.0
2018-07-18 15:40:00,21.66,21.67,21.59,21.61,2383515.0,21.66,21.67,21.59,21.61,2383515.0
2018-07-18 15:50:00,21.6,21.61,21.52,21.6,4612935.0,21.6,21.61,21.52,21.6,4612935.0
2018-07-19 09:30:00,21.09,21.2,20.93,21.08,8540580.0,21.09,21.2,20.93,21.08,8540580.0
2018-07-19 09:40:00,21.08,21.1,20.94,21.0,4748310.0,21.08,21.1,20.94,21.0,4748310.0
2018-07-19 09:50:00,20.98,21.09,20.97,21.08,2879385.0,20.98,21.09,20.97,21.08,2879385.0
2018-07-19 10:00:00,21.07,21.18,21.03,21.15,3393555.0,21.07,21.18,21.03,21.15,3393555.0
2018-07-19 10:10:00,21.16,21.26,21.12,21.21,4219845.0,21.16,21.26,21.12,21.21,4219845.0
2018-07-19 10:20:00,21.2,21.36,21.14,21.33,3669990.0,21.2,21.36,21.14,21.33,3669990.0
2018-07-19 10:30:00,21.33,21.34,21.12,21.16,3117870.0,21.33,21.34,21.12,21.16,3117870.0
2018-07-19 10:40:00,21.17,21.23,21.13,21.16,1340490.0,21.17,21.23,21.13,21.16,1340490.0
2018-07-19 10:50:00,21.17,21.26,21.12,21.25,1511595.0,21.17,21.26,21.12,21.25,1511595.0
2018-07-19 11:00:00,21.26,21.27,21.18,21.21,1362390.0,21.26,21.27,21.18,21.21,1362390.0
2018-07-19 11:10:00,21.2,21.2,21.09,21.11,1281345.0,21.2,21.2,21.09,21.11,1281345.0
2018-07-19 11:20:00,21.1,21.17,21.09,21.11,861615.0,21.1,21.17,21.09,21.11,861615.0
2018-07-19 11:30:00,21.11,21.21,21.1,21.2,822690.0,21.11,21.21,21.1,21.2,822690.0
2018-07-19 11:40:00,21.2,21.2,21.14,21.16,592470.0,21.2,21.2,21.14,21.16,592470.0
2018-07-19 11:50:00,21.16,21.17,21.07,21.09,1234335.0,21.16,21.17,21.07,21.09,1234335.0
2018-07-19 12:00:00,21.1,21.11,21.04,21.1,1583880.0,21.1,21.11,21.04,21.1,1583880.0
2018-07-19 12:10:00,21.09,21.13,21.09,21.11,752970.0,21.09,21.13,21.09,21.11,752970.0
2018-07-19 12:20:00,21.11,21.24,21.11,21.2,2074230.0,21.11,21.24,21.11,21.2,2074230.0
2018-07-19 12:30:00,21.2,21.25,21.19,21.24,740025.0,21.2,21.25,21.19,21.24,740025.0
2018-07-19 12:40:00,21.24,21.24,21.19,21.22,922980.0,21.24,21.24,21.19,21.22,922980.0
2018-07-19 12:50:00,21.22,21.22,21.19,21.21,402885.0,21.22,21.22,21.19,21.21,402885.0
2018-07-19 13:00:00,21.22,21.26,21.18,21.23,861180.0,21.22,21.26,21.18,21.23,861180.0
2018-07-19 13:10:00,21.24,21.32,21.23,21.31,1200135.0,21.24,21.32,21.23,21.31,1200135.0
2018-07-19 13:20:00,21.31,21.54,21.28,21.42,3395145.0,21.31,21.54,21.28,21.42,3395145.0
2018-07-19 13:30:00,21.43,21.51,21.4,21.47,1373535.0,21.43,21.51,21.4,21.47,1373535.0
2018-07-19 13:40:00,21.47,21.51,21.43,21.44,687540.0,21.47,21.51,21.43,21.44,687540.0
2018-07-19 13:50:00,21.44,21.48,21.43,21.46,511065.0,21.44,21.48,21.43,21.46,511065.0
2018-07-19 14:00:00,21.46,21.57,21.46,21.49,1763325.0,21.46,21.57,21.46,21.49,1763325.0
2018-07-19 14:10:00,21.48,21.49,21.34,21.4,1722075.0,21.48,21.49,21.34,21.4,1722075.0
2018-07-19 14:20:00,21.39,21.44,21.36,21.37,734295.0,21.39,21.44,21.36,21.37,734295.0
2018-07-19 14:30:00,21.37,21.43,21.36,21.38,478815.0,21.37,21.43,21.36,21.38,478815.0
2018-07-19 14:40:00,21.37,21.37,21.29,21.33,1044975.0,21.37,21.37,21.29,21.33,1044975.0
2018-07-19 14:50:00,21.33,21.35,21.3,21.35,733095.0,21.33,21.35,21.3,21.35,733095.0
2018-07-19 15:00:00,21.35,21.36,21.31,21.32,474480.0,21.35,21.36,21.31,21.32,474480.0
2018-07-19 15:10:00,21.32,21.33,21.21,21.24,978240.0,21.32,21.33,21.21,21.24,978240.0
2018-07-19 15:20:00,21.25,21.35,21.24,21.33,1525905.0,21.25,21.35,21.24,21.33,1525905.0
2018-07-19 15:30:00,21.33,21.4,21.32,21.39,1216305.0,21.33,21.4,21.32,21.39,1216305.0
2018-07-19 15:40:00,21.38,21.43,21.36,21.36,1869225.0,21.38,21.43,21.36,21.36,1869225.0
2018-07-19 15:50:00,21.37,21.37,21.33,21.35,3268905.0,21.37,21.37,21.33,21.35,3268905.0
2018-07-20 09:30:00,21.42,21.55,21.33,21.42,4074540.0,21.42,21.55,21.33,21.42,4074540.0
2018-07-20 09:40:00,21.43,21.48,21.37,21.4,1646250.0,21.43,21.48,21.37,21.4,1646250.0
2018-07-20 09:50:00,21.39,21.39,21.28,21.34,2398785.0,21.39,21.39,21.28,21.34,2398785.0
2018-07-20 10:00:00,21.33,21.35,21.26,21.26,2104140.0,21.33,21.35,21.26,21.26,2104140.0
2018-07-20 10:10:00,21.26,21.26,21.1,21.12,3513510.0,21.26,21.26,21.1,21.12,3513510.0
2018-07-20 10:20:00,21.12,21.2,21.11,21.19,1912785.0,21.12,21.2,21.11,21.19,1912785.0
2018-07-20 10:30:00,21.19,21.23,21.14,21.21,1186470.0,21.19,21.23,21.14,21.21,1186470.0
2018-07-20 10:40:00,21.21,21.28,21.18,21.2,2361975.0,21.21,21.28,21.18,21.2,2361975.0
2018-07-20 10:50:00,21.19,21.22,21.17,21.18,772170.0,21.19,21.22,21.17,21.18,772170.0
2018-07-20 11:00:00,21.19,21.19,21.12,21.14,1051080.0,21.19,21.19,21.12,21.14,1051080.0
2018-07-20 11:10:00,21.15,21.18,21.13,21.17,926115.0,21.15,21.18,21.13,21.17,926115.0
2018-07-20 11:20:00,21.16,21.2,21.13,21.16,1057035.0,21.16,21.2,21.13,21.16,1057035.0
2018-07-20 11:30:00,21.16,21.17,21.08,21.09,1123305.0,21.16,21.17,21.08,21.09,1123305.0
2018-07-20 11:40:00,21.08,21.11,20.97,20.99,2591115.0,21.08,21.11,20.97,20.99,2591115.0
2018-07-20 11:50:00,20.98,21.0,20.89,20.97,3096855.0,20.98,21.0,20.89,20.97,3096855.0
2018-07-20 12:00:00,20.97,21.05,20.96,21.0,1372515.0,20.97,21.05,20.96,21.0,1372515.0
2018-07-20 12:10:00,21.0,21.01,20.95,20.97,1095300.0,21.0,21.01,20.95,20.97,1095300.0
2018-07-20 12:20:00,20.97,21.03,20.95,21.01,805770.0,20.97,21.03,20.95,21.01,805770.0
2018-07-20 12:30:00,21.02,21.02,20.95,21.01,1309230.0,21.02,21.02,20.95,21.01,1309230.0
2018-07-20 12:40:00,21.01,21.04,20.97,20.97,918840.0,21.01,21.04,20.97,20.97,918840.0
2018-07-20 12:50:00,20.97,21.01,20.96,20.96,893490.0,20.97,21.01,20.96,20.96,893490.0
2018-07-20 13:00:00,20.96,20.96,20.88,20.89,1628820.0,20.96,20.96,20.88,20.89,1628820.0
2018-07-20 13:10:00,20.89,20.91,20.83,20.84,1848030.0,20.89,20.91,20.83,20.84,1848030.0
2018-07-20 13:20:00,20.85,20.88,20.78,20.86,1898025.0,20.85,20.88,20.78,20.86,1898025.0
2018-07-20 13:30:00,20.87,20.89,20.81,20.86,1602045.0,20.87,20.89,20.81,20.86,1602045.0
2018-07-20 13:40:00,20.86,20.96,20.86,20.96,1693005.0,20.86,20.96,20.86,20.96,1693005.0
2018-07-20 13:50:00,20.96,21.0,20.93,20.96,1343010.0,20.96,21.0,20.93,20.96,1343010.0
2018-07-20 14:00:00,20.97,21.02,20.96,21.0,1641330.0,20.97,21.02,20.96,21.0,1641330.0
2018-07-20 14:10:00,20.99,21.03,20.97,20.99,1120140.0,20.99,21.03,20.97,20.99,1120140.0
2018-07-20 14:20:00,20.98,21.01,20.95,20.96,791250.0,20.98,21.01,20.95,20.96,791250.0
2018-07-20 14:30:00,20.96,20.99,20.92,20.94,921960.0,20.96,20.99,20.92,20.94,921960.0
2018-07-20 14:40:00,20.93,21.01,20.9,20.99,805575.0,20.93,21.01,20.9,20.99,805575.0
2018-07-20 14:50:00,20.98,21.0,20.95,20.98,409905.0,20.98,21.0,20.95,20.98,409905.0
2018-07-20 15:00:00,20.98,21.0,20.95,20.96,679455.0,20.98,21.0,20.95,20.96,679455.0
2018-07-20 15:10:00,20.96,21.0,20.95,20.99,766815.0,20.96,21.0,20.95,20.99,766815.0
2018-07-20 15:20:00,20.98,20.99,20.94,20.98,828855.0,20.98,20.99,20.94,20.98,828855.0
2018-07-20 15:30:00,20.98,20.98,20.95,20.97,1011960.0,20.98,20.98,20.95,20.97,1011960.0
2018-07-20 15:40:00,20.97,20.98,20.91,20.93,1526865.0,20.97,20.98,20.91,20.93,1526865.0
2018-07-20 15:50:00,20.93,20.94,20.89,20.9,4251165.0,20.93,20.94,20.89,20.9,4251165.0
2018-07-23 09:30:00,20.12,20.23,19.65,19.66,19492695.0,20.12,20.23,19.65,19.66,19492695.0
2018-07-23 09:40:00,19.65,19.79,19.52,19.69,11214375.0,19.65,19.79,19.52,19.69,11214375.0
2018-07-23 09:50:00,19.69,19.93,19.65,19.91,8806920.0,19.69,19.93,19.65,19.91,8806920.0
2018-07-23 10:00:00,19.91,19.99,19.77,19.84,6866025.0,19.91,19.99,19.77,19.84,6866025.0
2018-07-23 10:10:00,19.85,19.89,19.77,19.77,3748545.0,19.85,19.89,19.77,19.77,3748545.0
2018-07-23 10:20:00,19.77,19.98,19.77,19.98,3977190.0,19.77,19.98,19.77,19.98,3977190.0
2018-07-23 10:30:00,19.99,20.12,19.89,20.11,6389580.0,19.99,20.12,19.89,20.11,6389580.0
2018-07-23 10:40:00,20.11,20.15,20.04,20.1,3496680.0,20.11,20.15,20.04,20.1,3496680.0
2018-07-23 10:50:00,20.11,20.16,20.06,20.1,2796210.0,20.11,20.16,20.06,20.1,2796210.0
2018-07-23 11:00:00,20.1,20.25,20.09,20.19,3724200.0,20.1,20.25,20.09,20.19,3724200.0
2018-07-23 11:10:00,20.19,20.22,20.04,20.04,2680590.0,20.19,20.22,20.04,20.04,2680590.0
2018-07-23 11:20:00,20.04,20.1,20.03,20.04,1646655.0,20.04,20.1,20.03,20.04,1646655.0
2018-07-23 11:30:00,20.04,20.14,20.02,20.12,1753965.0,20.04,20.14,20.02,20.12,1753965.0
2018-07-23 11:40:00,20.12,20.14,20.05,20.07,1381200.0,20.12,20.14,20.05,20.07,1381200.0
2018-07-23 11:50:00,20.07,20.1,20.0,20.06,1732590.0,20.07,20.1,20.0,20.06,1732590.0
2018-07-23 12:00:00,20.06,20.08,20.0,20.03,1088550.0,20.06,20.08,20.0,20.03,1088550.0
2018-07-23 12:10:00,20.03,20.09,20.01,20.08,1886370.0,20.03,20.09,20.01,20.08,1886370.0
2018-07-23 12:20:00,20.08,20.15,20.07,20.12,1800135.0,20.08,20.15,20.07,20.12,1800135.0
2018-07-23 12:30:00,20.11,20.12,20.05,20.06,776955.0,20.11,20.12,20.05,20.06,776955.0
2018-07-23 12:40:00,20.06,20.09,20.03,20.05,1083030.0,20.06,20.09,20.03,20.05,1083030.0
2018-07-23 12:50:00,20.05,20.16,20.05,20.13,1558530.0,20.05,20.16,20.05,20.13,1558530.0
2018-07-23 13:00:00,20.13,20.2,20.13,20.18,1570455.0,20.13,20.2,20.13,20.18,1570455.0
2018-07-23 13:10:00,20.18,20.28,20.18,20.25,2561355.0,20.18,20.28,20.18,20.25,2561355.0
2018-07-23 13:20:00,20.26,20.31,20.2,20.2,2192115.0,20.26,20.31,20.2,20.2,2192115.0
2018-07-23 13:30:00,20.22,20.27,20.18,20.19,1458615.0,20.22,20.27,20.18,20.19,1458615.0
2018-07-23 13:40:00,20.19,20.22,20.16,20.22,1044420.0,20.19,20.22,20.16,20.22,1044420.0
2018-07-23 13:50:00,20.22,20.22,20.14,20.15,650415.0,20.22,20.22,20.14,20.15,650415.0
2018-07-23 14:00:00,20.15,20.31,20.14,20.27,3355425.0,20.15,20.31,20.14,20.27,3355425.0
2018-07-23 14:10:00,20.28,20.36,20.21,20.25,4375935.0,20.28,20.36,20.21,20.25,4375935.0
2018-07-23 14:20:00,20.25,20.32,20.2,20.3,1649070.0,20.25,20.32,20.2,20.3,1649070.0
2018-07-23 14:30:00,20.29,20.37,20.27,20.32,1847325.0,20.29,20.37,20.27,20.32,1847325.0
2018-07-23 14:40:00,20.32,20.33,20.27,20.28,1048230.0,20.32,20.33,20.27,20.28,1048230.0
2018-07-23 14:50:00,20.28,20.31,20.27,20.29,830880.0,20.28,20.31,20.27,20.29,830880.0
2018-07-23 15:00:00,20.29,20.3,20.25,20.26,868650.0,20.29,20.3,20.25,20.26,868650.0
2018-07-23 15:10:00,20.25,20.25,20.17,20.2,1657515.0,20.25,20.25,20.17,20.2,1657515.0
2018-07-23 15:20:00,20.19,20.21,20.07,20.08,1781055.0,20.19,20.21,20.07,20.08,1781055.0
2018-07-23 15:30:00,20.08,20.16,20.06,20.16,2301075.0,20.08,20.16,20.06,20.16,2301075.0
2018-07-23 15:40:00,20.16,20.2,20.15,20.17,1773705.0,20.16,20.2,20.15,20.17,1773705.0
2018-07-23 15:50:00,20.17,20.24,20.16,20.21,4201905.0,20.17,20.24,20.16,20.21,4201905.0
2018-07-24 09:30:00,20.29,20.51,20.11,20.32,8822640.0,20.29,20.51,20.11,20.32,8822640.0
2018-07-24 09:40:00,20.33,20.45,20.25,20.35,3700860.0,20.33,20.45,20.25,20.35,3700860.0
2018-07-24 09:50:00,20.36,20.38,20.08,20.14,4039980.0,20.36,20.38,20.08,20.14,4039980.0
2018-07-24 10:00:00,20.14,20.16,20.01,20.01,5356275.0,20.14,20.16,20.01,20.01,5356275.0
2018-07-24 10:10:00,20.01,20.17,20.01,20.13,2700090.0,20.01,20.17,20.01,20.13,2700090.0
2018-07-24 10:20:00,20.14,20.21,20.07,20.09,2217360.0,20.14,20.21,20.07,20.09,2217360.0
2018-07-24 10:30:00,20.09,20.14,20.04,20.07,2569725.0,20.09,20.14,20.04,20.07,2569725.0
2018-07-24 10:40:00,20.07,20.09,19.91,19.98,4919625.0,20.07,20.09,19.91,19.98,4919625.0
2018-07-24 10:50:00,19.98,20.04,19.88,19.91,5340330.0,19.98,20.04,19.88,19.91,5340330.0
2018-07-24 11:00:00,19.91,19.96,19.72,19.77,6187890.0,19.91,19.96,19.72,19.77,6187890.0
2018-07-24 11:10:00,19.77,19.79,19.62,19.69,6833070.0,19.77,19.79,19.62,19.69,6833070.0
2018-07-24 11:20:00,19.69,19.92,19.68,19.85,4688415.0,19.69,19.92,19.68,19.85,4688415.0
2018-07-24 11:30:00,19.85,19.88,19.77,19.84,2076435.0,19.85,19.88,19.77,19.84,2076435.0
2018-07-24 11:40:00,19.84,19.85,19.67,19.7,2437635.0,19.84,19.85,19.67,19.7,2437635.0
2018-07-24 11:50:00,19.71,19.82,19.63,19.81,3323100.0,19.71,19.82,19.63,19.81,3323100.0
2018-07-24 12:00:00,19.8,19.82,19.77,19.78,1584345.0,19.8,19.82,19.77,19.78,1584345.0
2018-07-24 12:10:00,19.79,19.86,19.75,19.77,1207455.0,19.79,19.86,19.75,19.77,1207455.0
2018-07-24 12:20:00,19.76,19.78,19.71,19.73,1033110.0,19.76,19.78,19.71,19.73,1033110.0
2018-07-24 12:30:00,19.74,19.79,19.67,19.77,1658145.0,19.74,19.79,19.67,19.77,1658145.0
2018-07-24 12:40:00,19.77,19.77,19.63,19.68,2090880.0,19.77,19.77,19.63,19.68,2090880.0
2018-07-24 12:50:00,19.68,19.7,19.56,19.61,2295555.0,19.68,19.7,19.56,19.61,2295555.0
2018-07-24 13:00:00,19.61,19.69,19.5,19.67,2802525.0,19.61,19.69,19.5,19.67,2802525.0
2018-07-24 13:10:00,19.67,19.68,19.57,19.58,1364310.0,19.67,19.68,19.57,19.58,1364310.0
2018-07-24 13:20:00,19.58,19.62,19.51,19.59,2323305.0,19.58,19.62,19.51,19.59,2323305.0
2018-07-24 13:30:00,19.59,19.6,19.53,19.57,1205370.0,19.59,19.6,19.53,19.57,1205370.0
2018-07-24 13:40:00,19.56,19.68,19.56,19.66,2519970.0,19.56,19.68,19.56,19.66,2519970.0
2018-07-24 13:50:00,19.67,19.7,19.61,19.69,1211160.0,19.67,19.7,19.61,19.69,1211160.0
2018-07-24 14:00:00,19.68,19.69,19.6,19.68,1503285.0,19.68,19.69,19.6,19.68,1503285.0
2018-07-24 14:10:00,19.69,19.73,19.68,19.71,1009950.0,19.69,19.73,19.68,19.71,1009950.0
2018-07-24 14:20:00,19.71,19.72,19.64,19.7,1049730.0,19.71,19.72,19.64,19.7,1049730.0
2018-07-24 14:30:00,19.69,19.79,19.69,19.73,2007615.0,19.69,19.79,19.69,19.73,2007615.0
2018-07-24 14:40:00,19.73,19.74,19.7,19.72,896985.0,19.73,19.74,19.7,19.72,896985.0
2018-07-24 14:50:00,19.72,19.74,19.67,19.7,1127040.0,19.72,19.74,19.67,19.7,1127040.0
2018-07-24 15:00:00,19.7,19.73,19.66,19.7,1329495.0,19.7,19.73,19.66,19.7,1329495.0
2018-07-24 15:10:00,19.69,19.76,19.68,19.75,2087670.0,19.69,19.76,19.68,19.75,2087670.0
2018-07-24 15:20:00,19.75,19.83,19.75,19.79,2608155.0,19.75,19.83,19.75,19.79,2608155.0
2018-07-24 15:30:00,19.78,19.88,19.77,19.8,2469075.0,19.78,19.88,19.77,19.8,2469075.0
2018-07-24 15:40:00,19.8,19.82,19.68,19.71,2852865.0,19.8,19.82,19.68,19.71,2852865.0
2018-07-24 15:50:00,19.7,19.86,19.7,19.83,6509895.0,19.7,19.86,19.7,19.83,6509895.0
2018-07-25 09:30:00,19.78,20.03,19.63,20.02,7507095.0,19.78,20.03,19.63,20.02,7507095.0
2018-07-25 09:40:00,20.01,20.2,19.97,20.19,5801370.0,20.01,20.2,19.97,20.19,5801370.0
2018-07-25 09:50:00,20.19,20.27,20.08,20.1,5041800.0,20.19,20.27,20.08,20.1,5041800.0
2018-07-25 10:00:00,20.1,20.18,20.09,20.14,2859525.0,20.1,20.18,20.09,20.14,2859525.0
2018-07-25 10:10:00,20.13,20.24,20.11,20.19,2926950.0,20.13,20.24,20.11,20.19,2926950.0
2018-07-25 10:20:00,20.18,20.19,20.04,20.06,2501925.0,20.18,20.19,20.04,20.06,2501925.0
2018-07-25 10:30:00,20.05,20.16,20.05,20.09,1988280.0,20.05,20.16,20.05,20.09,1988280.0
2018-07-25 10:40:00,20.09,20.12,19.99,20.01,1785015.0,20.09,20.12,19.99,20.01,1785015.0
2018-07-25 10:50:00,20.01,20.03,19.93,20.0,1877475.0,20.01,20.03,19.93,20.0,1877475.0
2018-07-25 11:00:00,20.02,20.07,19.94,19.97,1144005.0,20.02,20.07,19.94,19.97,1144005.0
2018-07-25 11:10:00,19.97,20.07,19.94,20.05,1821255.0,19.97,20.07,19.94,20.05,1821255.0
2018-07-25 11:20:00,20.05,20.12,20.01,20.08,1232730.0,20.05,20.12,20.01,20.08,1232730.0
2018-07-25 11:30:00,20.09,20.12,20.06,20.09,1020885.0,20.09,20.12,20.06,20.09,1020885.0
2018-07-25 11:40:00,20.09,20.13,20.08,20.11,1265100.0,20.09,20.13,20.08,20.11,1265100.0
2018-07-25 11:50:00,20.11,20.16,20.05,20.07,1496220.0,20.11,20.16,20.05,20.07,1496220.0
2018-07-25 12:00:00,20.08,20.09,19.97,19.98,1040280.0,20.08,20.09,19.97,19.98,1040280.0
2018-07-25 12:10:00,19.97,20.03,19.92,19.96,1913865.0,19.97,20.03,19.92,19.96,1913865.0
2018-07-25 12:20:00,19.96,20.04,19.95,20.02,1276545.0,19.96,20.04,19.95,20.02,1276545.0
2018-07-25 12:30:00,20.02,20.03,19.98,20.0,443760.0,20.02,20.03,19.98,20.0,443760.0
2018-07-25 12:40:00,20.0,20.01,19.98,19.99,663495.0,20.0,20.01,19.98,19.99,663495.0
2018-07-25 12:50:00,19.99,20.03,19.97,19.99,674295.0,19.99,20.03,19.97,19.99,674295.0
2018-07-25 13:00:00,20.0,20.05,19.99,20.03,930285.0,20.0,20.05,19.99,20.03,930285.0
2018-07-25 13:10:00,20.04,20.1,20.04,20.06,1052985.0,20.04,20.1,20.04,20.06,1052985.0
2018-07-25 13:20:00,20.06,20.07,20.03,20.07,760395.0,20.06,20.07,20.03,20.07,760395.0
2018-07-25 13:30:00,20.07,20.14,20.04,20.12,915495.0,20.07,20.14,20.04,20.12,915495.0
2018-07-25 13:40:00,20.13,20.13,20.07,20.09,593190.0,20.13,20.13,20.07,20.09,593190.0
2018-07-25 13:50:00,20.09,20.15,20.07,20.11,913050.0,20.09,20.15,20.07,20.11,913050.0
2018-07-25 14:00:00,20.1,20.23,20.09,20.23,1580385.0,20.1,20.23,20.09,20.23,1580385.0
2018-07-25 14:10:00,20.23,20.29,20.19,20.22,3340395.0,20.23,20.29,20.19,20.22,3340395.0
2018-07-25 14:20:00,20.23,20.33,20.2,20.33,1800975.0,20.23,20.33,20.2,20.33,1800975.0
2018-07-25 14:30:00,20.32,20.44,20.32,20.35,4345125.0,20.32,20.44,20.32,20.35,4345125.0
2018-07-25 14:40:00,20.36,20.41,20.3,20.35,1925715.0,20.36,20.41,20.3,20.35,1925715.0
2018-07-25 14:50:00,20.35,20.36,20.29,20.3,825750.0,20.35,20.36,20.29,20.3,825750.0
2018-07-25 15:00:00,20.3,20.4,20.3,20.34,1355535.0,20.3,20.4,20.3,20.34,1355535.0
2018-07-25 15:10:00,20.34,20.37,20.29,20.35,1170705.0,20.34,20.37,20.29,20.35,1170705.0
2018-07-25 15:20:00,20.35,20.4,20.34,20.35,1561860.0,20.35,20.4,20.34,20.35,1561860.0
2018-07-25 15:30:00,20.35,20.47,20.32,20.43,2461860.0,20.35,20.47,20.32,20.43,2461860.0
2018-07-25 15:40:00,20.44,20.59,20.37,20.53,4954440.0,20.44,20.59,20.37,20.53,4954440.0
2018-07-25 15:50:00,20.55,20.64,20.37,20.58,6748080.0,20.55,20.64,20.37,20.58,6748080.0
2018-07-26 09:30:00,20.32,20.57,20.31,20.51,4788570.0,20.32,20.57,20.31,20.51,4788570.0
2018-07-26 09:40:00,20.5,20.71,20.5,20.5,5181135.0,20.5,20.71,20.5,20.5,5181135.0
2018-07-26 09:50:00,20.51,20.52,20.29,20.44,3882855.0,20.51,20.52,20.29,20.44,3882855.0
2018-07-26 10:00:00,20.43,20.53,20.42,20.5,1781490.0,20.43,20.53,20.42,20.5,1781490.0
2018-07-26 10:10:00,20.51,20.52,20.38,20.4,1206765.0,20.51,20.52,20.38,20.4,1206765.0
2018-07-26 10:20:00,20.4,20.45,20.35,20.41,1377900.0,20.4,20.45,20.35,20.41,1377900.0
2018-07-26 10:30:00,20.4,20.41,20.31,20.39,1452000.0,20.4,20.41,20.31,20.39,1452000.0
2018-07-26 10:40:00,20.39,20.42,20.33,20.36,820635.0,20.39,20.42,20.33,20.36,820635.0
2018-07-26 10:50:00,20.36,20.41,20.33,20.41,939510.0,20.36,20.41,20.33,20.41,939510.0
2018-07-26 11:00:00,20.41,20.5,20.41,20.48,1315395.0,20.41,20.5,20.41,20.48,1315395.0
2018-07-26 11:10:00,20.48,20.59,20.45,20.55,1937100.0,20.48,20.59,20.45,20.55,1937100.0
2018-07-26 11:20:00,20.55,20.58,20.49,20.56,1486650.0,20.55,20.58,20.49,20.56,1486650.0
2018-07-26 11:30:00,20.55,20.56,20.5,20.56,767655.0,20.55,20.56,20.5,20.56,767655.0
2018-07-26 11:40:00,20.55,20.58,20.51,20.53,1287990.0,20.55,20.58,20.51,20.53,1287990.0
2018-07-26 11:50:00,20.53,20.57,20.51,20.52,629940.0,20.53,20.57,20.51,20.52,629940.0
2018-07-26 12:00:00,20.53,20.53,20.43,20.44,1212510.0,20.53,20.53,20.43,20.44,1212510.0
2018-07-26 12:10:00,20.44,20.47,20.43,20.44,541290.0,20.44,20.47,20.43,20.44,541290.0
2018-07-26 12:20:00,20.44,20.45,20.35,20.38,1364850.0,20.44,20.45,20.35,20.38,1364850.0
2018-07-26 12:30:00,20.38,20.39,20.34,20.36,657525.0,20.38,20.39,20.34,20.36,657525.0
2018-07-26 12:40:00,20.35,20.42,20.33,20.35,1422960.0,20.35,20.42,20.33,20.35,1422960.0
2018-07-26 12:50:00,20.35,20.35,20.27,20.27,1480065.0,20.35,20.35,20.27,20.27,1480065.0
2018-07-26 13:00:00,20.27,20.31,20.27,20.3,901725.0,20.27,20.31,20.27,20.3,901725.0
2018-07-26 13:10:00,20.29,20.31,20.24,20.3,885210.0,20.29,20.31,20.24,20.3,885210.0
2018-07-26 13:20:00,20.3,20.36,20.3,20.31,899280.0,20.3,20.36,20.3,20.31,899280.0
2018-07-26 13:30:00,20.31,20.32,20.26,20.31,536550.0,20.31,20.32,20.26,20.31,536550.0
2018-07-26 13:40:00,20.32,20.38,20.32,20.33,999510.0,20.32,20.38,20.32,20.33,999510.0
2018-07-26 13:50:00,20.34,20.4,20.33,20.39,872190.0,20.34,20.4,20.33,20.39,872190.0
2018-07-26 14:00:00,20.4,20.42,20.37,20.4,931080.0,20.4,20.42,20.37,20.4,931080.0
2018-07-26 14:10:00,20.4,20.41,20.37,20.38,473940.0,20.4,20.41,20.37,20.38,473940.0
2018-07-26 14:20:00,20.39,20.39,20.34,20.36,345420.0,20.39,20.39,20.34,20.36,345420.0
2018-07-26 14:30:00,20.35,20.38,20.33,20.35,454260.0,20.35,20.38,20.33,20.35,454260.0
2018-07-26 14:40:00,20.35,20.38,20.32,20.33,602835.0,20.35,20.38,20.32,20.33,602835.0
2018-07-26 14:50:00,20.33,20.35,20.31,20.32,476130.0,20.33,20.35,20.31,20.32,476130.0
2018-07-26 15:00:00,20.33,20.43,20.32,20.42,889305.0,20.33,20.43,20.32,20.42,889305.0
2018-07-26 15:10:00,20.43,20.43,20.37,20.4,1008675.0,20.43,20.43,20.37,20.4,1008675.0
2018-07-26 15:20:00,20.39,20.42,20.37,20.41,385485.0,20.39,20.42,20.37,20.41,385485.0
2018-07-26 15:30:00,20.41,20.42,20.39,20.41,1000515.0,20.41,20.42,20.39,20.41,1000515.0
2018-07-26 15:40:00,20.42,20.43,20.35,20.35,1508205.0,20.42,20.43,20.35,20.35,1508205.0
2018-07-26 15:50:00,20.35,20.45,20.34,20.42,4154685.0,20.35,20.45,20.34,20.42,4154685.0
2018-07-27 09:30:00,20.48,20.51,20.21,20.27,3701565.0,20.48,20.51,20.21,20.27,3701565.0
2018-07-27 09:40:00,20.25,20.27,20.18,20.25,2149860.0,20.25,20.27,20.18,20.25,2149860.0
2018-07-27 09:50:00,20.25,20.33,20.2,20.26,3409455.0,20.25,20.33,20.2,20.26,3409455.0
2018-07-27 10:00:00,20.26,20.27,20.12,20.15,2432985.0,20.26,20.27,20.12,20.15,2432985.0
2018-07-27 10:10:00,20.14,20.23,20.06,20.09,2532510.0,20.14,20.23,20.06,20.09,2532510.0
2018-07-27 10:20:00,20.09,20.16,20.05,20.12,2804595.0,20.09,20.16,20.05,20.12,2804595.0
2018-07-27 10:30:00,20.12,20.14,20.02,20.06,1861155.0,20.12,20.14,20.02,20.06,1861155.0
2018-07-27 10:40:00,20.05,20.06,19.97,19.98,2673585.0,20.05,20.06,19.97,19.98,2673585.0
2018-07-27 10:50:00,19.98,20.02,19.93,20.02,2366790.0,19.98,20.02,19.93,20.02,2366790.0
2018-07-27 11:00:00,20.01,20.09,20.01,20.02,1792485.0,20.01,20.09,20.01,20.02,1792485.0
2018-07-27 11:10:00,20.02,20.09,19.99,19.99,813885.0,20.02,20.09,19.99,19.99,813885.0
2018-07-27 11:20:00,20.0,20.07,19.98,20.02,915390.0,20.0,20.07,19.98,20.02,915390.0
2018-07-27 11:30:00,20.02,20.19,20.02,20.14,1408215.0,20.02,20.19,20.02,20.14,1408215.0
2018-07-27 11:40:00,20.14,20.18,20.05,20.06,1055895.0,20.14,20.18,20.05,20.06,1055895.0
2018-07-27 11:50:00,20.06,20.09,20.02,20.03,623355.0,20.06,20.09,20.02,20.03,623355.0
2018-07-27 12:00:00,20.03,20.03,19.97,20.0,1317450.0,20.03,20.03,19.97,20.0,1317450.0
2018-07-27 12:10:00,20.0,20.04,19.99,19.99,1020210.0,20.0,20.04,19.99,19.99,1020210.0
2018-07-27 12:20:00,19.98,19.99,19.9,19.92,1405935.0,19.98,19.99,19.9,19.92,1405935.0
2018-07-27 12:30:00,19.92,19.94,19.89,19.9,1414230.0,19.92,19.94,19.89,19.9,1414230.0
2018-07-27 12:40:00,19.89,19.9,19.8,19.83,2007915.0,19.89,19.9,19.8,19.83,2007915.0
2018-07-27 12:50:00,19.82,19.87,19.73,19.73,1880070.0,19.82,19.87,19.73,19.73,1880070.0
2018-07-27 13:00:00,19.73,19.84,19.69,19.84,2311875.0,19.73,19.84,19.69,19.84,2311875.0
2018-07-27 13:10:00,19.83,19.89,19.73,19.76,1540290.0,19.83,19.89,19.73,19.76,1540290.0
2018-07-27 13:20:00,19.75,19.82,19.74,19.81,816615.0,19.75,19.82,19.74,19.81,816615.0
2018-07-27 13:30:00,19.8,19.81,19.74,19.76,648210.0,19.8,19.81,19.74,19.76,648210.0
2018-07-27 13:40:00,19.76,19.86,19.76,19.84,869250.0,19.76,19.86,19.76,19.84,869250.0
2018-07-27 13:50:00,19.84,19.96,19.81,19.96,1078620.0,19.84,19.96,19.81,19.96,1078620.0
2018-07-27 14:00:00,19.96,19.97,19.86,19.9,1373805.0,19.96,19.97,19.86,19.9,1373805.0
2018-07-27 14:10:00,19.91,19.91,19.85,19.86,797130.0,19.91,19.91,19.85,19.86,797130.0
2018-07-27 14:20:00,19.86,19.86,19.77,19.83,945330.0,19.86,19.86,19.77,19.83,945330.0
2018-07-27 14:30:00,19.82,19.9,19.79,19.81,1129140.0,19.82,19.9,19.79,19.81,1129140.0
2018-07-27 14:40:00,19.8,19.84,19.79,19.81,708285.0,19.8,19.84,19.79,19.81,708285.0
2018-07-27 14:50:00,19.81,19.82,19.79,19.81,737295.0,19.81,19.82,19.79,19.81,737295.0
2018-07-27 15:00:00,19.82,19.92,19.82,19.88,927705.0,19.82,19.92,19.82,19.88,927705.0
2018-07-27 15:10:00,19.87,19.94,19.86,19.89,1280265.0,19.87,19.94,19.86,19.89,1280265.0
2018-07-27 15:20:00,19.88,19.91,19.81,19.81,1192875.0,19.88,19.91,19.81,19.81,1192875.0
2018-07-27 15:30:00,19.81,19.86,19.81,19.83,1621380.0,19.81,19.86,19.81,19.83,1621380.0
2018-07-27 15:40:00,19.82,19.9,19.81,19.89,2402175.0,19.82,19.9,19.81,19.89,2402175.0
2018-07-27 15:50:00,19.89,19.89,19.81,19.81,4187565.0,19.89,19.89,19.81,19.81,4187565.0
2018-07-30 09:30:00,19.73,19.74,19.53,19.54,6813540.0,19.73,19.74,19.53,19.54,6813540.0
2018-07-30 09:40:00,19.53,19.58,19.43,19.53,4894845.0,19.53,19.58,19.43,19.53,4894845.0
2018-07-30 09:50:00,19.53,19.7,19.37,19.42,4716735.0,19.53,19.7,19.37,19.42,4716735.0
2018-07-30 10:00:00,19.42,19.51,19.26,19.46,5758425.0,19.42,19.51,19.26,19.46,5758425.0
2018-07-30 10:10:00,19.46,19.51,19.33,19.38,2362545.0,19.46,19.51,19.33,19.38,2362545.0
2018-07-30 10:20:00,19.37,19.42,19.3,19.39,2565720.0,19.37,19.42,19.3,19.39,2565720.0
2018-07-30 10:30:00,19.39,19.46,19.37,19.43,1762830.0,19.39,19.46,19.37,19.43,1762830.0
2018-07-30 10:40:00,19.43,19.57,19.38,19.54,2600160.0,19.43,19.57,19.38,19.54,2600160.0
2018-07-30 10:50:00,19.55,19.62,19.51,19.51,3591870.0,19.55,19.62,19.51,19.51,3591870.0
2018-07-30 11:00:00,19.52,19.52,19.43,19.43,1536795.0,19.52,19.52,19.43,19.43,1536795.0
2018-07-30 11:10:00,19.43,19.48,19.39,19.43,2241315.0,19.43,19.48,19.39,19.43,2241315.0
2018-07-30 11:20:00,19.44,19.44,19.29,19.3,2226135.0,19.44,19.44,19.29,19.3,2226135.0
2018-07-30 11:30:00,19.31,19.31,19.2,19.24,2228280.0,19.31,19.31,19.2,19.24,2228280.0
2018-07-30 11:40:00,19.23,19.27,19.15,19.19,1816755.0,19.23,19.27,19.15,19.19,1816755.0
2018-07-30 11:50:00,19.18,19.31,19.18,19.28,1731060.0,19.18,19.31,19.18,19.28,1731060.0
2018-07-30 12:00:00,19.28,19.3,19.21,19.22,975345.0,19.28,19.3,19.21,19.22,975345.0
2018-07-30 12:10:00,19.23,19.25,19.18,19.19,1106805.0,19.23,19.25,19.18,19.19,1106805.0
2018-07-30 12:20:00,19.19,19.27,19.18,19.21,918705.0,19.19,19.27,19.18,19.21,918705.0
2018-07-30 12:30:00,19.21,19.24,19.19,19.19,1114740.0,19.21,19.24,19.19,19.19,1114740.0
2018-07-30 12:40:00,19.2,19.21,19.1,19.1,1683630.0,19.2,19.21,19.1,19.1,1683630.0
2018-07-30 12:50:00,19.1,19.18,19.08,19.18,1517055.0,19.1,19.18,19.08,19.18,1517055.0
2018-07-30 13:00:00,19.17,19.2,19.08,19.14,1633830.0,19.17,19.2,19.08,19.14,1633830.0
2018-07-30 13:10:00,19.15,19.23,19.14,19.2,1325070.0,19.15,19.23,19.14,19.2,1325070.0
2018-07-30 13:20:00,19.2,19.31,19.2,19.3,1576215.0,19.2,19.31,19.2,19.3,1576215.0
2018-07-30 13:30:00,19.3,19.32,19.23,19.24,1139415.0,19.3,19.32,19.23,19.24,1139415.0
2018-07-30 13:40:00,19.24,19.25,19.2,19.22,685755.0,19.24,19.25,19.2,19.22,685755.0
2018-07-30 13:50:00,19.22,19.33,19.22,19.31,1349715.0,19.22,19.33,19.22,19.31,1349715.0
2018-07-30 14:00:00,19.32,19.38,19.3,19.37,1442730.0,19.32,19.38,19.3,19.37,1442730.0
2018-07-30 14:10:00,19.37,19.42,19.37,19.38,1345845.0,19.37,19.42,19.37,19.38,1345845.0
2018-07-30 14:20:00,19.38,19.38,19.33,19.37,722310.0,19.38,19.38,19.33,19.37,722310.0
2018-07-30 14:30:00,19.37,19.42,19.35,19.38,1269930.0,19.37,19.42,19.35,19.38,1269930.0
2018-07-30 14:40:00,19.37,19.39,19.32,19.34,717585.0,19.37,19.39,19.32,19.34,717585.0
2018-07-30 14:50:00,19.33,19.38,19.32,19.35,858630.0,19.33,19.38,19.32,19.35,858630.0
2018-07-30 15:00:00,19.34,19.42,19.33,19.4,1296570.0,19.34,19.42,19.33,19.4,1296570.0
2018-07-30 15:10:00,19.41,19.42,19.36,19.4,1078965.0,19.41,19.42,19.36,19.4,1078965.0
2018-07-30 15:20:00,19.39,19.42,19.37,19.4,1054875.0,19.39,19.42,19.37,19.4,1054875.0
2018-07-30 15:30:00,19.4,19.42,19.39,19.4,1310190.0,19.4,19.42,19.39,19.4,1310190.0
2018-07-30 15:40:00,19.4,19.41,19.34,19.36,1760775.0,19.4,19.41,19.34,19.36,1760775.0
2018-07-30 15:50:00,19.36,19.38,19.31,19.35,2642820.0,19.36,19.38,19.31,19.35,2642820.0
2018-07-31 09:30:00,19.48,19.76,19.41,19.74,5526855.0,19.48,19.76,19.41,19.74,5526855.0
2018-07-31 09:40:00,19.74,19.87,19.53,19.62,4111065.0,19.74,19.87,19.53,19.62,4111065.0
2018-07-31 09:50:00,19.63,19.67,19.5,19.62,2148765.0,19.63,19.67,19.5,19.62,2148765.0
2018-07-31 10:00:00,19.62,19.67,19.5,19.52,1741875.0,19.62,19.67,19.5,19.52,1741875.0
2018-07-31 10:10:00,19.53,19.57,19.27,19.3,2194530.0,19.53,19.57,19.27,19.3,2194530.0
2018-07-31 10:20:00,19.29,19.42,19.27,19.36,1854375.0,19.29,19.42,19.27,19.36,1854375.0
2018-07-31 10:30:00,19.37,19.57,19.37,19.56,1667895.0,19.37,19.57,19.37,19.56,1667895.0
2018-07-31 10:40:00,19.57,19.59,19.52,19.55,1344840.0,19.57,19.59,19.52,19.55,1344840.0
2018-07-31 10:50:00,19.54,19.56,19.45,19.47,881505.0,19.54,19.56,19.45,19.47,881505.0
2018-07-31 11:00:00,19.47,19.64,19.47,19.59,1812435.0,19.47,19.64,19.47,19.59,1812435.0
2018-07-31 11:10:00,19.6,19.6,19.54,19.55,659925.0,19.6,19.6,19.54,19.55,659925.0
2018-07-31 11:20:00,19.56,19.59,19.53,19.58,695655.0,19.56,19.59,19.53,19.58,695655.0
2018-07-31 11:30:00,19.57,19.59,19.53,19.56,760545.0,19.57,19.59,19.53,19.56,760545.0
2018-07-31 11:40:00,19.56,19.62,19.52,19.6,747690.0,19.56,19.62,19.52,19.6,747690.0
2018-07-31 11:50:00,19.6,19.68,19.58,19.67,1152915.0,19.6,19.68,19.58,19.67,1152915.0
2018-07-31 12:00:00,19.67,19.79,19.67,19.71,1965915.0,19.67,19.79,19.67,19.71,1965915.0
2018-07-31 12:10:00,19.7,19.78,19.69,19.74,1334595.0,19.7,19.78,19.69,19.74,1334595.0
2018-07-31 12:20:00,19.74,19.75,19.7,19.73,855735.0,19.74,19.75,19.7,19.73,855735.0
2018-07-31 12:30:00,19.73,19.76,19.71,19.76,765240.0,19.73,19.76,19.71,19.76,765240.0
2018-07-31 12:40:00,19.76,19.83,19.76,19.77,1372545.0,19.76,19.83,19.76,19.77,1372545.0
2018-07-31 12:50:00,19.77,19.82,19.74,19.8,1119885.0,19.77,19.82,19.74,19.8,1119885.0
2018-07-31 13:00:00,19.8,19.82,19.7,19.76,1092630.0,19.8,19.82,19.7,19.76,1092630.0
2018-07-31 13:10:00,19.75,19.76,19.72,19.73,772350.0,19.75,19.76,19.72,19.73,772350.0
2018-07-31 13:20:00,19.73,19.75,19.72,19.72,374580.0,19.73,19.75,19.72,19.72,374580.0
2018-07-31 13:30:00,19.73,19.73,19.68,19.7,636735.0,19.73,19.73,19.68,19.7,636735.0
2018-07-31 13:40:00,19.71,19.78,19.71,19.76,984195.0,19.71,19.78,19.71,19.76,984195.0
2018-07-31 13:50:00,19.76,19.78,19.73,19.75,410940.0,19.76,19.78,19.73,19.75,410940.0
2018-07-31 14:00:00,19.76,19.81,19.76,19.78,884940.0,19.76,19.81,19.76,19.78,884940.0
2018-07-31 14:10:00,19.79,19.79,19.72,19.76,762375.0,19.79,19.79,19.72,19.76,762375.0
2018-07-31 14:20:00,19.76,19.84,19.73,19.83,1155810.0,19.76,19.84,19.73,19.83,1155810.0
2018-07-31 14:30:00,19.83,19.85,19.79,19.79,1223925.0,19.83,19.85,19.79,19.79,1223925.0
2018-07-31 14:40:00,19.79,19.81,19.78,19.8,604395.0,19.79,19.81,19.78,19.8,604395.0
2018-07-31 14:50:00,19.8,19.83,19.79,19.81,543270.0,19.8,19.83,19.79,19.81,543270.0
2018-07-31 15:00:00,19.81,19.81,19.73,19.73,1348635.0,19.81,19.81,19.73,19.73,1348635.0
2018-07-31 15:10:00,19.73,19.75,19.7,19.73,798375.0,19.73,19.75,19.7,19.73,798375.0
2018-07-31 15:20:00,19.73,19.79,19.73,19.74,1070910.0,19.73,19.79,19.73,19.74,1070910.0
2018-07-31 15:30:00,19.74,19.76,19.71,19.76,1617405.0,19.74,19.76,19.71,19.76,1617405.0
2018-07-31 15:40:00,19.75,19.75,19.71,19.74,1629465.0,19.75,19.75,19.71,19.74,1629465.0
2018-07-31 15:50:00,19.75,19.89,19.73,19.88,5599230.0,19.75,19.89,19.73,19.88,5599230.0
2018-08-01 09:30:00,19.87,19.87,19.57,19.58,4651785.0,19.87,19.87,19.57,19.58,4651785.0
2018-08-01 09:40:00,19.57,19.78,19.53,19.78,2838405.0,19.57,19.78,19.53,19.78,2838405.0
2018-08-01 09:50:00,19.77,19.99,19.77,19.91,4224510.0,19.77,19.99,19.77,19.91,4224510.0
2018-08-01 10:00:00,19.91,20.13,19.89,20.11,4740090.0,19.91,20.13,19.89,20.11,4740090.0
2018-08-01 10:10:00,20.11,20.2,20.08,20.11,3944940.0,20.11,20.2,20.08,20.11,3944940.0
2018-08-01 10:20:00,20.12,20.13,19.95,20.02,3086325.0,20.12,20.13,19.95,20.02,3086325.0
2018-08-01 10:30:00,20.01,20.04,19.95,20.01,1503645.0,20.01,20.04,19.95,20.01,1503645.0
2018-08-01 10:40:00,20.01,20.04,19.94,20.02,1503345.0,20.01,20.04,19.94,20.02,1503345.0
2018-08-01 10:50:00,20.03,20.07,19.93,20.01,1987290.0,20.03,20.07,19.93,20.01,1987290.0
2018-08-01 11:00:00,20.01,20.02,19.92,19.93,1247490.0,20.01,20.02,19.92,19.93,1247490.0
2018-08-01 11:10:00,19.93,19.96,19.93,19.94,977520.0,19.93,19.96,19.93,19.94,977520.0
2018-08-01 11:20:00,19.93,19.94,19.82,19.83,1725585.0,19.93,19.94,19.82,19.83,1725585.0
2018-08-01 11:30:00,19.82,19.82,19.72,19.77,1462500.0,19.82,19.82,19.72,19.77,1462500.0
2018-08-01 11:40:00,19.77,19.82,19.75,19.8,1523265.0,19.77,19.82,19.75,19.8,1523265.0
2018-08-01 11:50:00,19.79,19.82,19.76,19.79,1298745.0,19.79,19.82,19.76,19.79,1298745.0
2018-08-01 12:00:00,19.78,19.86,19.76,19.81,1340490.0,19.78,19.86,19.76,19.81,1340490.0
2018-08-01 12:10:00,19.81,19.83,19.75,19.76,1051950.0,19.81,19.83,19.75,19.76,1051950.0
2018-08-01 12:20:00,19.76,19.78,19.72,19.73,1116225.0,19.76,19.78,19.72,19.73,1116225.0
2018-08-01 12:30:00,19.73,19.74,19.69,19.72,987765.0,19.73,19.74,19.69,19.72,987765.0
2018-08-01 12:40:00,19.72,19.77,19.69,19.76,978330.0,19.72,19.77,19.69,19.76,978330.0
2018-08-01 12:50:00,19.76,19.82,19.75,19.8,983175.0,19.76,19.82,19.75,19.8,983175.0
2018-08-01 13:00:00,19.8,19.85,19.78,19.8,1347765.0,19.8,19.85,19.78,19.8,1347765.0
2018-08-01 13:10:00,19.8,19.84,19.78,19.81,942105.0,19.8,19.84,19.78,19.81,942105.0
2018-08-01 13:20:00,19.82,19.82,19.76,19.77,737505.0,19.82,19.82,19.76,19.77,737505.0
2018-08-01 13:30:00,19.78,19.79,19.72,19.74,1291410.0,19.78,19.79,19.72,19.74,1291410.0
2018-08-01 13:40:00,19.74,19.77,19.74,19.76,676335.0,19.74,19.77,19.74,19.76,676335.0
2018-08-01 13:50:00,19.76,19.77,19.72,19.76,1059780.0,19.76,19.77,19.72,19.76,1059780.0
2018-08-01 14:00:00,19.74,19.79,19.73,19.78,1213635.0,19.74,19.79,19.73,19.78,1213635.0
2018-08-01 14:10:00,19.77,19.81,19.73,19.77,1604055.0,19.77,19.81,19.73,19.77,1604055.0
2018-08-01 14:20:00,19.77,19.85,19.77,19.85,1631355.0,19.77,19.85,19.77,19.85,1631355.0
2018-08-01 14:30:00,19.85,19.92,19.83,19.83,2639355.0,19.85,19.92,19.83,19.83,2639355.0
2018-08-01 14:40:00,19.83,19.88,19.77,19.78,1625250.0,19.83,19.88,19.77,19.78,1625250.0
2018-08-01 14:50:00,19.78,19.86,19.76,19.86,923175.0,19.78,19.86,19.76,19.86,923175.0
2018-08-01 15:00:00,19.85,20.0,19.85,20.0,2670690.0,19.85,20.0,19.85,20.0,2670690.0
2018-08-01 15:10:00,20.0,20.05,19.97,20.05,2536485.0,20.0,20.05,19.97,20.05,2536485.0
2018-08-01 15:20:00,20.05,20.2,20.05,20.12,4902435.0,20.05,20.2,20.05,20.12,4902435.0
2018-08-01 15:30:00,20.12,20.12,20.06,20.07,2772420.0,20.12,20.12,20.06,20.07,2772420.0
2018-08-01 15:40:00,20.07,20.15,20.07,20.12,3900180.0,20.07,20.15,20.07,20.12,3900180.0
2018-08-01 15:50:00,20.12,20.13,20.03,20.1,7494645.0,20.12,20.13,20.03,20.1,7494645.0
2018-08-02 09:30:00,21.9,21.97,21.54,21.84,30994605.0,21.9,21.97,21.54,21.84,30994605.0
2018-08-02 09:40:00,21.84,21.93,21.58,21.84,13254045.0,21.84,21.93,21.58,21.84,13254045.0
2018-08-02 09:50:00,21.85,22.26,21.84,22.11,19868940.0,21.85,22.26,21.84,22.11,19868940.0
2018-08-02 10:00:00,22.12,22.27,21.99,22.07,14205510.0,22.12,22.27,21.99,22.07,14205510.0
2018-08-02 10:10:00,22.07,22.15,21.91,21.96,8847255.0,22.07,22.15,21.91,21.96,8847255.0
2018-08-02 10:20:00,21.95,22.05,21.84,22.01,6610530.0,21.95,22.05,21.84,22.01,6610530.0
2018-08-02 10:30:00,22.0,22.14,21.95,22.11,4692405.0,22.0,22.14,21.95,22.11,4692405.0
2018-08-02 10:40:00,22.1,22.16,22.02,22.04,3929085.0,22.1,22.16,22.02,22.04,3929085.0
2018-08-02 10:50:00,22.04,22.09,21.92,21.93,3709335.0,22.04,22.09,21.92,21.93,3709335.0
2018-08-02 11:00:00,21.94,22.02,21.78,21.8,5123370.0,21.94,22.02,21.78,21.8,5123370.0
2018-08-02 11:10:00,21.81,21.93,21.77,21.9,3422250.0,21.81,21.93,21.77,21.9,3422250.0
2018-08-02 11:20:00,21.91,22.11,21.9,22.05,4037685.0,21.91,22.11,21.9,22.05,4037685.0
2018-08-02 11:30:00,22.05,22.07,21.96,21.99,2714490.0,22.05,22.07,21.96,21.99,2714490.0
2018-08-02 11:40:00,22.0,22.03,21.91,21.99,1795215.0,22.0,22.03,21.91,21.99,1795215.0
2018-08-02 11:50:00,21.99,22.13,21.94,22.11,2555790.0,21.99,22.13,21.94,22.11,2555790.0
2018-08-02 12:00:00,22.11,22.33,22.05,22.33,7305225.0,22.11,22.33,22.05,22.33,7305225.0
2018-08-02 12:10:00,22.32,22.43,22.28,22.37,7139040.0,22.32,22.43,22.28,22.37,7139040.0
2018-08-02 12:20:00,22.36,22.5,22.36,22.47,6894855.0,22.36,22.5,22.36,22.47,6894855.0
2018-08-02 12:30:00,22.47,22.57,22.43,22.54,5962170.0,22.47,22.57,22.43,22.54,5962170.0
2018-08-02 12:40:00,22.55,22.65,22.51,22.64,4773045.0,22.55,22.65,22.51,22.64,4773045.0
2018-08-02 12:50:00,22.64,22.65,22.48,22.5,3890610.0,22.64,22.65,22.48,22.5,3890610.0
2018-08-02 13:00:00,22.5,22.61,22.44,22.58,4007220.0,22.5,22.61,22.44,22.58,4007220.0
2018-08-02 13:10:00,22.6,22.65,22.52,22.58,3106935.0,22.6,22.65,22.52,22.58,3106935.0
2018-08-02 13:20:00,22.57,22.77,22.56,22.75,6797160.0,22.57,22.77,22.56,22.75,6797160.0
2018-08-02 13:30:00,22.76,22.9,22.72,22.77,6335985.0,22.76,22.9,22.72,22.77,6335985.0
2018-08-02 13:40:00,22.76,22.91,22.7,22.85,4610595.0,22.76,22.91,22.7,22.85,4610595.0
2018-08-02 13:50:00,22.85,22.97,22.78,22.96,4894065.0,22.85,22.97,22.78,22.96,4894065.0
2018-08-02 14:00:00,22.96,23.03,22.88,22.91,5558625.0,22.96,23.03,22.88,22.91,5558625.0
2018-08-02 14:10:00,22.92,22.93,22.78,22.8,3760035.0,22.92,22.93,22.78,22.8,3760035.0
2018-08-02 14:20:00,22.8,22.84,22.67,22.76,5193885.0,22.8,22.84,22.67,22.76,5193885.0
2018-08-02 14:30:00,22.76,22.9,22.72,22.81,4601490.0,22.76,22.9,22.72,22.81,4601490.0
2018-08-02 14:40:00,22.8,22.9,22.77,22.89,3314325.0,22.8,22.9,22.77,22.89,3314325.0
2018-08-02 14:50:00,22.9,23.05,22.89,23.05,5576070.0,22.9,23.05,22.89,23.05,5576070.0
2018-08-02 15:00:00,23.04,23.08,22.91,23.06,5625705.0,23.04,23.08,22.91,23.06,5625705.0
2018-08-02 15:10:00,23.05,23.16,23.01,23.04,6733410.0,23.05,23.16,23.01,23.04,6733410.0
2018-08-02 15:20:00,23.05,23.05,22.92,22.96,4573740.0,23.05,23.05,22.92,22.96,4573740.0
2018-08-02 15:30:00,22.96,23.2,22.88,23.18,6866790.0,22.96,23.2,22.88,23.18,6866790.0
2018-08-02 15:40:00,23.18,23.27,23.12,23.24,8414955.0,23.18,23.27,23.12,23.24,8414955.0
2018-08-02 15:50:00,23.24,23.33,23.24,23.29,13589835.0,23.24,23.33,23.24,23.29,13589835.0
2018-08-03 09:30:00,23.19,23.26,22.85,22.93,14709210.0,23.19,23.26,22.85,22.93,14709210.0
2018-08-03 09:40:00,22.94,23.15,22.84,23.1,9567960.0,22.94,23.15,22.84,23.1,9567960.0
2018-08-03 09:50:00,23.09,23.2,22.91,22.98,6134175.0,23.09,23.2,22.91,22.98,6134175.0
2018-08-03 10:00:00,22.97,23.3,22.92,23.23,6666525.0,22.97,23.3,22.92,23.23,6666525.0
2018-08-03 10:10:00,23.23,23.41,23.15,23.39,8152410.0,23.23,23.41,23.15,23.39,8152410.0
2018-08-03 10:20:00,23.39,23.57,23.3,23.56,10836585.0,23.39,23.57,23.3,23.56,10836585.0
2018-08-03 10:30:00,23.57,23.67,23.51,23.56,10004790.0,23.57,23.67,23.51,23.56,10004790.0
2018-08-03 10:40:00,23.56,23.58,23.28,23.45,8368035.0,23.56,23.58,23.28,23.45,8368035.0
2018-08-03 10:50:00,23.44,23.46,23.22,23.33,4846740.0,23.44,23.46,23.22,23.33,4846740.0
2018-08-03 11:00:00,23.35,23.49,23.34,23.46,4359540.0,23.35,23.49,23.34,23.46,4359540.0
2018-08-03 11:10:00,23.47,23.55,23.27,23.29,4785660.0,23.47,23.55,23.27,23.29,4785660.0
2018-08-03 11:20:00,23.29,23.35,23.22,23.28,3714300.0,23.29,23.35,23.22,23.28,3714300.0
2018-08-03 11:30:00,23.28,23.28,23.16,23.19,3509220.0,23.28,23.28,23.16,23.19,3509220.0
2018-08-03 11:40:00,23.2,23.32,23.17,23.28,3403890.0,23.2,23.32,23.17,23.28,3403890.0
2018-08-03 11:50:00,23.28,23.3,23.18,23.23,2417505.0,23.28,23.3,23.18,23.23,2417505.0
2018-08-03 12:00:00,23.23,23.28,23.13,23.15,2203650.0,23.23,23.28,23.13,23.15,2203650.0
2018-08-03 12:10:00,23.15,23.22,23.11,23.22,2023140.0,23.15,23.22,23.11,23.22,2023140.0
2018-08-03 12:20:00,23.22,23.28,23.2,23.28,1561380.0,23.22,23.28,23.2,23.28,1561380.0
2018-08-03 12:30:00,23.28,23.36,23.26,23.32,2811855.0,23.28,23.36,23.26,23.32,2811855.0
2018-08-03 12:40:00,23.32,23.36,23.21,23.29,2111790.0,23.32,23.36,23.21,23.29,2111790.0
2018-08-03 12:50:00,23.28,23.33,23.25,23.31,1747275.0,23.28,23.33,23.25,23.31,1747275.0
2018-08-03 13:00:00,23.31,23.36,23.25,23.32,2290575.0,23.31,23.36,23.25,23.32,2290575.0
2018-08-03 13:10:00,23.31,23.42,23.29,23.39,2779755.0,23.31,23.42,23.29,23.39,2779755.0
2018-08-03 13:20:00,23.39,23.43,23.36,23.42,2023905.0,23.39,23.43,23.36,23.42,2023905.0
2018-08-03 13:30:00,23.42,23.44,23.32,23.33,2068830.0,23.42,23.44,23.32,23.33,2068830.0
2018-08-03 13:40:00,23.33,23.41,23.33,23.38,1784400.0,23.33,23.41,23.33,23.38,1784400.0
2018-08-03 13:50:00,23.38,23.4,23.33,23.34,1653960.0,23.38,23.4,23.33,23.34,1653960.0
2018-08-03 14:00:00,23.34,23.36,23.24,23.28,1922490.0,23.34,23.36,23.24,23.28,1922490.0
2018-08-03 14:10:00,23.29,23.29,23.24,23.25,1432320.0,23.29,23.29,23.24,23.25,1432320.0
2018-08-03 14:20:00,23.25,23.35,23.22,23.31,2215035.0,23.25,23.35,23.22,23.31,2215035.0
2018-08-03 14:30:00,23.3,23.31,23.26,23.28,1253340.0,23.3,23.31,23.26,23.28,1253340.0
2018-08-03 14:40:00,23.28,23.37,23.27,23.33,1589400.0,23.28,23.37,23.27,23.33,1589400.0
2018-08-03 14:50:00,23.33,23.33,23.29,23.31,1034940.0,23.33,23.33,23.29,23.31,1034940.0
2018-08-03 15:00:00,23.31,23.33,23.27,23.32,1035945.0,23.31,23.33,23.27,23.32,1035945.0
2018-08-03 15:10:00,23.32,23.33,23.29,23.3,926355.0,23.32,23.33,23.29,23.3,926355.0
2018-08-03 15:20:00,23.29,23.3,23.22,23.24,2796420.0,23.29,23.3,23.22,23.24,2796420.0
2018-08-03 15:30:00,23.25,23.25,23.15,23.16,3270465.0,23.25,23.25,23.15,23.16,3270465.0
2018-08-03 15:40:00,23.15,23.24,23.15,23.2,4321965.0,23.15,23.24,23.15,23.2,4321965.0
2018-08-03 15:50:00,23.21,23.26,23.17,23.22,6984405.0,23.21,23.26,23.17,23.22,6984405.0
2018-08-06 09:30:00,23.03,23.4,22.92,23.34,8363850.0,23.03,23.4,22.92,23.34,8363850.0
2018-08-06 09:40:00,23.33,23.5,23.25,23.46,5420280.0,23.33,23.5,23.25,23.46,5420280.0
2018-08-06 09:50:00,23.45,23.56,23.38,23.47,5187165.0,23.45,23.56,23.38,23.47,5187165.0
2018-08-06 10:00:00,23.48,23.61,23.42,23.55,4785555.0,23.48,23.61,23.42,23.55,4785555.0
2018-08-06 10:10:00,23.55,23.67,23.52,23.62,5438985.0,23.55,23.67,23.52,23.62,5438985.0
2018-08-06 10:20:00,23.62,23.63,23.47,23.5,3869880.0,23.62,23.63,23.47,23.5,3869880.0
2018-08-06 10:30:00,23.49,23.49,23.39,23.41,3484890.0,23.49,23.49,23.39,23.41,3484890.0
2018-08-06 10:40:00,23.41,23.45,23.34,23.37,2712465.0,23.41,23.45,23.34,23.37,2712465.0
2018-08-06 10:50:00,23.37,23.39,23.28,23.36,2818305.0,23.37,23.39,23.28,23.36,2818305.0
2018-08-06 11:00:00,23.36,23.4,23.25,23.27,2103660.0,23.36,23.4,23.25,23.27,2103660.0
2018-08-06 11:10:00,23.28,23.36,23.26,23.29,1795245.0,23.28,23.36,23.26,23.29,1795245.0
2018-08-06 11:20:00,23.29,23.3,23.22,23.24,2459130.0,23.29,23.3,23.22,23.24,2459130.0
2018-08-06 11:30:00,23.23,23.26,23.14,23.22,2675070.0,23.23,23.26,23.14,23.22,2675070.0
2018-08-06 11:40:00,23.22,23.23,23.15,23.15,2279040.0,23.22,23.23,23.15,23.15,2279040.0
2018-08-06 11:50:00,23.15,23.23,23.09,23.21,2501265.0,23.15,23.23,23.09,23.21,2501265.0
2018-08-06 12:00:00,23.21,23.31,23.2,23.26,3601455.0,23.21,23.31,23.2,23.26,3601455.0
2018-08-06 12:10:00,23.27,23.34,23.27,23.28,3865290.0,23.27,23.34,23.27,23.28,3865290.0
2018-08-06 12:20:00,23.28,23.29,23.2,23.24,1558050.0,23.28,23.29,23.2,23.24,1558050.0
2018-08-06 12:30:00,23.24,23.27,23.19,23.26,1435560.0,23.24,23.27,23.19,23.26,1435560.0
2018-08-06 12:40:00,23.26,23.26,23.21,23.25,904680.0,23.26,23.26,23.21,23.25,904680.0
2018-08-06 12:50:00,23.25,23.31,23.25,23.27,1204275.0,23.25,23.31,23.25,23.27,1204275.0
2018-08-06 13:00:00,23.27,23.28,23.24,23.26,1077000.0,23.27,23.28,23.24,23.26,1077000.0
2018-08-06 13:10:00,23.27,23.29,23.19,23.26,1396890.0,23.27,23.29,23.19,23.26,1396890.0
2018-08-06 13:20:00,23.25,23.3,23.25,23.28,840075.0,23.25,23.3,23.25,23.28,840075.0
2018-08-06 13:30:00,23.28,23.29,23.25,23.26,717615.0,23.28,23.29,23.25,23.26,717615.0
2018-08-06 13:40:00,23.26,23.34,23.26,23.33,2355210.0,23.26,23.34,23.26,23.33,2355210.0
2018-08-06 13:50:00,23.33,23.35,23.28,23.3,2175765.0,23.33,23.35,23.28,23.3,2175765.0
2018-08-06 14:00:00,23.3,23.32,23.22,23.22,1225140.0,23.3,23.32,23.22,23.22,1225140.0
2018-08-06 14:10:00,23.22,23.25,23.18,23.23,1026645.0,23.22,23.25,23.18,23.23,1026645.0
2018-08-06 14:20:00,23.23,23.27,23.23,23.27,775230.0,23.23,23.27,23.23,23.27,775230.0
2018-08-06 14:30:00,23.27,23.28,23.22,23.23,726495.0,23.27,23.28,23.22,23.23,726495.0
2018-08-06 14:40:00,23.22,23.23,23.18,23.19,834285.0,23.22,23.23,23.18,23.19,834285.0
2018-08-06 14:50:00,23.19,23.19,23.1,23.12,1638195.0,23.19,23.19,23.1,23.12,1638195.0
2018-08-06 15:00:00,23.12,23.15,23.08,23.14,984465.0,23.12,23.15,23.08,23.14,984465.0
2018-08-06 15:10:00,23.14,23.15,23.05,23.08,1645470.0,23.14,23.15,23.05,23.08,1645470.0
2018-08-06 15:20:00,23.08,23.09,23.01,23.03,1706760.0,23.08,23.09,23.01,23.03,1706760.0
2018-08-06 15:30:00,23.03,23.06,22.95,22.99,2967480.0,23.03,23.06,22.95,22.99,2967480.0
2018-08-06 15:40:00,22.99,22.99,22.85,22.89,3828315.0,22.99,22.99,22.85,22.89,3828315.0
2018-08-06 15:50:00,22.89,22.89,22.79,22.8,5529585.0,22.89,22.89,22.79,22.8,5529585.0
2018-08-07 09:30:00,22.92,22.99,22.61,22.97,8428590.0,22.92,22.99,22.61,22.97,8428590.0
2018-08-07 09:40:00,22.97,23.02,22.81,22.89,4427070.0,22.97,23.02,22.81,22.89,4427070.0
2018-08-07 09:50:00,22.9,22.99,22.84,22.85,3106860.0,22.9,22.99,22.84,22.85,3106860.0
2018-08-07 10:00:00,22.85,22.95,22.84,22.95,2649390.0,22.85,22.95,22.84,22.95,2649390.0
2018-08-07 10:10:00,22.95,23.06,22.93,23.04,3974100.0,22.95,23.06,22.93,23.04,3974100.0
2018-08-07 10:20:00,23.03,23.12,23.0,23.06,3191805.0,23.03,23.12,23.0,23.06,3191805.0
2018-08-07 10:30:00,23.07,23.08,22.96,23.05,1784280.0,23.07,23.08,22.96,23.05,1784280.0
2018-08-07 10:40:00,23.03,23.04,22.92,22.94,1928580.0,23.03,23.04,22.92,22.94,1928580.0
2018-08-07 10:50:00,22.94,22.97,22.82,22.89,2402820.0,22.94,22.97,22.82,22.89,2402820.0
2018-08-07 11:00:00,22.89,22.97,22.87,22.95,892515.0,22.89,22.97,22.87,22.95,892515.0
2018-08-07 11:10:00,22.94,22.94,22.86,22.87,733230.0,22.94,22.94,22.86,22.87,733230.0
2018-08-07 11:20:00,22.87,22.88,22.7,22.79,2110275.0,22.87,22.88,22.7,22.79,2110275.0
2018-08-07 11:30:00,22.79,22.83,22.76,22.76,1370745.0,22.79,22.83,22.76,22.76,1370745.0
2018-08-07 11:40:00,22.77,22.79,22.71,22.78,1399515.0,22.77,22.79,22.71,22.78,1399515.0
2018-08-07 11:50:00,22.78,22.86,22.78,22.84,1190655.0,22.78,22.86,22.78,22.84,1190655.0
2018-08-07 12:00:00,22.84,22.89,22.8,22.83,819390.0,22.84,22.89,22.8,22.83,819390.0
2018-08-07 12:10:00,22.83,23.05,22.8,23.01,2502405.0,22.83,23.05,22.8,23.01,2502405.0
2018-08-07 12:20:00,23.02,23.73,22.99,23.73,25591200.0,23.02,23.73,22.99,23.73,25591200.0
2018-08-07 12:30:00,23.72,23.98,23.69,23.88,21598200.0,23.72,23.98,23.69,23.88,21598200.0
2018-08-07 12:40:00,23.87,24.74,23.64,24.74,29855700.0,23.87,24.74,23.64,24.74,29855700.0
2018-08-07 12:50:00,24.74,24.74,23.8,24.15,36736185.0,24.74,24.74,23.8,24.15,36736185.0
2018-08-07 13:00:00,24.14,24.25,23.91,24.21,18660195.0,24.14,24.25,23.91,24.21,18660195.0
2018-08-07 13:10:00,24.2,24.59,24.04,24.23,21058395.0,24.2,24.59,24.04,24.23,21058395.0
2018-08-07 13:20:00,24.23,24.23,23.87,24.02,12950970.0,24.23,24.23,23.87,24.02,12950970.0
2018-08-07 13:30:00,24.02,24.21,23.9,24.1,9553695.0,24.02,24.21,23.9,24.1,9553695.0
2018-08-07 13:40:00,24.1,24.58,23.95,24.3,17865705.0,24.1,24.58,23.95,24.3,17865705.0
2018-08-07 13:50:00,24.33,24.41,24.17,24.31,12245625.0,24.33,24.41,24.17,24.31,12245625.0
2018-08-07 14:00:00,24.32,24.67,24.21,24.48,18510915.0,24.32,24.67,24.21,24.48,18510915.0
2018-08-07 14:10:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:20:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:30:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:40:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 14:50:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:00:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:10:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:20:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:30:00,24.48,24.48,24.48,24.48,0.0,24.48,24.48,24.48,24.48,0.0
2018-08-07 15:40:00,24.48,25.83,24.4,25.35,42730515.0,24.48,25.83,24.4,25.35,42730515.0
2018-08-07 15:50:00,25.36,25.6,24.67,25.31,57888675.0,25.36,25.6,24.67,25.31,57888675.0
2018-08-08 09:30:00,24.59,25.05,24.47,25.03,35478660.0,24.59,25.05,24.47,25.03,35478660.0
2018-08-08 09:40:00,25.03,25.17,24.98,25.14,21586215.0,25.03,25.17,24.98,25.14,21586215.0
2018-08-08 09:50:00,25.14,25.22,25.08,25.14,14447700.0,25.14,25.22,25.08,25.14,14447700.0
2018-08-08 10:00:00,25.15,25.46,25.09,25.45,15291885.0,25.15,25.46,25.09,25.45,15291885.0
2018-08-08 10:10:00,25.45,25.51,24.88,24.9,20293575.0,25.45,25.51,24.88,24.9,20293575.0
2018-08-08 10:20:00,24.89,25.12,24.86,25.1,12203505.0,24.89,25.12,24.86,25.1,12203505.0
2018-08-08 10:30:00,25.09,25.15,24.93,24.94,6328020.0,25.09,25.15,24.93,24.94,6328020.0
2018-08-08 10:40:00,24.95,25.11,24.92,25.11,4421745.0,24.95,25.11,24.92,25.11,4421745.0
2018-08-08 10:50:00,25.1,25.31,25.03,25.21,7470270.0,25.1,25.31,25.03,25.21,7470270.0
2018-08-08 11:00:00,25.22,25.23,25.04,25.14,4865400.0,25.22,25.23,25.04,25.14,4865400.0
2018-08-08 11:10:00,25.14,25.23,24.98,25.03,4558065.0,25.14,25.23,24.98,25.03,4558065.0
2018-08-08 11:20:00,25.04,25.05,24.87,24.93,6453225.0,25.04,25.05,24.87,24.93,6453225.0
2018-08-08 11:30:00,24.94,25.05,24.92,24.95,2693295.0,24.94,25.05,24.92,24.95,2693295.0
2018-08-08 11:40:00,24.95,24.99,24.78,24.8,4438965.0,24.95,24.99,24.78,24.8,4438965.0
2018-08-08 11:50:00,24.79,24.96,24.75,24.89,4077735.0,24.79,24.96,24.75,24.89,4077735.0
2018-08-08 12:00:00,24.88,24.89,24.73,24.75,4171800.0,24.88,24.89,24.73,24.75,4171800.0
2018-08-08 12:10:00,24.75,24.85,24.65,24.81,5792820.0,24.75,24.85,24.65,24.81,5792820.0
2018-08-08 12:20:00,24.82,24.82,24.6,24.69,4763880.0,24.82,24.82,24.6,24.69,4763880.0
2018-08-08 12:30:00,24.69,24.81,24.68,24.8,4706340.0,24.69,24.81,24.68,24.8,4706340.0
2018-08-08 12:40:00,24.81,24.83,24.74,24.79,2491410.0,24.81,24.83,24.74,24.79,2491410.0
2018-08-08 12:50:00,24.78,24.8,24.72,24.79,2291700.0,24.78,24.8,24.72,24.79,2291700.0
2018-08-08 13:00:00,24.78,24.83,24.72,24.78,2314245.0,24.78,24.83,24.72,24.78,2314245.0
2018-08-08 13:10:00,24.78,24.96,24.78,24.94,4601205.0,24.78,24.96,24.78,24.94,4601205.0
2018-08-08 13:20:00,24.95,25.05,24.88,24.91,4379025.0,24.95,25.05,24.88,24.91,4379025.0
2018-08-08 13:30:00,24.91,24.96,24.87,24.92,1976460.0,24.91,24.96,24.87,24.92,1976460.0
2018-08-08 13:40:00,24.92,24.97,24.86,24.95,2332110.0,24.92,24.97,24.86,24.95,2332110.0
2018-08-08 13:50:00,24.94,24.98,24.91,24.97,1915995.0,24.94,24.98,24.91,24.97,1915995.0
2018-08-08 14:00:00,24.96,24.97,24.68,24.79,7386015.0,24.96,24.97,24.68,24.79,7386015.0
2018-08-08 14:10:00,24.79,24.98,24.77,24.97,3777135.0,24.79,24.98,24.77,24.97,3777135.0
2018-08-08 14:20:00,24.98,25.04,24.97,24.99,4743090.0,24.98,25.04,24.97,24.99,4743090.0
2018-08-08 14:30:00,24.99,25.01,24.9,24.92,2229495.0,24.99,25.01,24.9,24.92,2229495.0
2018-08-08 14:40:00,24.92,25.0,24.91,24.96,1910640.0,24.92,25.0,24.91,24.96,1910640.0
2018-08-08 14:50:00,24.96,24.99,24.91,24.96,2141895.0,24.96,24.99,24.91,24.96,2141895.0
2018-08-08 15:00:00,24.96,24.97,24.88,24.93,1403970.0,24.96,24.97,24.88,24.93,1403970.0
2018-08-08 15:10:00,24.92,24.96,24.91,24.92,1643175.0,24.92,24.96,24.91,24.92,1643175.0
2018-08-08 15:20:00,24.91,24.92,24.79,24.82,3060900.0,24.91,24.92,24.79,24.82,3060900.0
2018-08-08 15:30:00,24.82,24.85,24.79,24.84,3045600.0,24.82,24.85,24.79,24.84,3045600.0
2018-08-08 15:40:00,24.84,24.87,24.51,24.52,13781385.0,24.84,24.87,24.51,24.52,13781385.0
2018-08-08 15:50:00,24.53,24.73,24.51,24.69,12692205.0,24.53,24.73,24.51,24.69,12692205.0
2018-08-09 09:30:00,24.39,24.47,24.03,24.06,13730895.0,24.39,24.47,24.03,24.06,13730895.0
2018-08-09 09:40:00,24.05,24.2,23.95,24.05,9188040.0,24.05,24.2,23.95,24.05,9188040.0
2018-08-09 09:50:00,24.05,24.07,23.9,23.97,8720340.0,24.05,24.07,23.9,23.97,8720340.0
2018-08-09 10:00:00,23.95,24.11,23.92,24.06,6735120.0,23.95,24.11,23.92,24.06,6735120.0
2018-08-09 10:10:00,24.06,24.1,23.98,24.0,3291255.0,24.06,24.1,23.98,24.0,3291255.0
2018-08-09 10:20:00,24.0,24.03,23.94,24.0,3362505.0,24.0,24.03,23.94,24.0,3362505.0
2018-08-09 10:30:00,23.99,24.09,23.94,24.09,3124905.0,23.99,24.09,23.94,24.09,3124905.0
2018-08-09 10:40:00,24.09,24.13,23.95,24.01,4111530.0,24.09,24.13,23.95,24.01,4111530.0
2018-08-09 10:50:00,23.99,24.03,23.91,23.94,3663615.0,23.99,24.03,23.91,23.94,3663615.0
2018-08-09 11:00:00,23.94,23.97,23.7,23.74,7505130.0,23.94,23.97,23.7,23.74,7505130.0
2018-08-09 11:10:00,23.75,23.77,23.63,23.76,7995135.0,23.75,23.77,23.63,23.76,7995135.0
2018-08-09 11:20:00,23.75,23.81,23.72,23.81,4207230.0,23.75,23.81,23.72,23.81,4207230.0
2018-08-09 11:30:00,23.8,23.81,23.7,23.8,3366435.0,23.8,23.81,23.7,23.8,3366435.0
2018-08-09 11:40:00,23.79,23.91,23.78,23.81,4240530.0,23.79,23.91,23.78,23.81,4240530.0
2018-08-09 11:50:00,23.81,23.85,23.72,23.73,2148090.0,23.81,23.85,23.72,23.73,2148090.0
2018-08-09 12:00:00,23.74,23.78,23.66,23.68,3543990.0,23.74,23.78,23.66,23.68,3543990.0
2018-08-09 12:10:00,23.68,23.7,23.57,23.61,4491675.0,23.68,23.7,23.57,23.61,4491675.0
2018-08-09 12:20:00,23.61,23.69,23.58,23.61,3387375.0,23.61,23.69,23.58,23.61,3387375.0
2018-08-09 12:30:00,23.62,23.67,23.56,23.66,2714880.0,23.62,23.67,23.56,23.66,2714880.0
2018-08-09 12:40:00,23.66,23.73,23.59,23.68,3548250.0,23.66,23.73,23.59,23.68,3548250.0
2018-08-09 12:50:00,23.67,23.7,23.56,23.57,2941440.0,23.67,23.7,23.56,23.57,2941440.0
2018-08-09 13:00:00,23.58,23.61,23.52,23.53,3750675.0,23.58,23.61,23.52,23.53,3750675.0
2018-08-09 13:10:00,23.53,23.61,23.5,23.57,2992590.0,23.53,23.61,23.5,23.57,2992590.0
2018-08-09 13:20:00,23.57,23.61,23.54,23.57,1900560.0,23.57,23.61,23.54,23.57,1900560.0
2018-08-09 13:30:00,23.58,23.59,23.47,23.48,2739600.0,23.58,23.59,23.47,23.48,2739600.0
2018-08-09 13:40:00,23.48,23.51,23.39,23.42,3636555.0,23.48,23.51,23.39,23.42,3636555.0
2018-08-09 13:50:00,23.42,23.5,23.36,23.44,3858180.0,23.42,23.5,23.36,23.44,3858180.0
2018-08-09 14:00:00,23.44,23.45,23.35,23.36,4176180.0,23.44,23.45,23.35,23.36,4176180.0
2018-08-09 14:10:00,23.35,23.43,23.14,23.15,7348260.0,23.35,23.43,23.14,23.15,7348260.0
2018-08-09 14:20:00,23.15,23.29,23.05,23.12,9526380.0,23.15,23.29,23.05,23.12,9526380.0
2018-08-09 14:30:00,23.12,23.32,23.1,23.3,4714125.0,23.12,23.32,23.1,23.3,4714125.0
2018-08-09 14:40:00,23.31,23.47,23.2,23.45,6098835.0,23.31,23.47,23.2,23.45,6098835.0
2018-08-09 14:50:00,23.45,23.51,23.36,23.38,4640325.0,23.45,23.51,23.36,23.38,4640325.0
2018-08-09 15:00:00,23.39,23.39,23.25,23.29,3243120.0,23.39,23.39,23.25,23.29,3243120.0
2018-08-09 15:10:00,23.29,23.5,23.29,23.44,4384095.0,23.29,23.5,23.29,23.44,4384095.0
2018-08-09 15:20:00,23.44,23.55,23.4,23.43,3265800.0,23.44,23.55,23.4,23.43,3265800.0
2018-08-09 15:30:00,23.43,23.44,23.29,23.34,3262320.0,23.43,23.44,23.29,23.34,3262320.0
2018-08-09 15:40:00,23.33,23.43,23.29,23.4,4223910.0,23.33,23.43,23.29,23.4,4223910.0
2018-08-09 15:50:00,23.4,23.55,23.39,23.48,7986975.0,23.4,23.55,23.39,23.48,7986975.0
2018-08-10 09:30:00,23.6,23.61,23.07,23.09,9900555.0,23.6,23.61,23.07,23.09,9900555.0
2018-08-10 09:40:00,23.08,23.49,23.07,23.38,6277110.0,23.08,23.49,23.07,23.38,6277110.0
2018-08-10 09:50:00,23.39,23.43,23.25,23.33,3479340.0,23.39,23.43,23.25,23.33,3479340.0
2018-08-10 10:00:00,23.32,23.36,23.23,23.31,2362980.0,23.32,23.36,23.23,23.31,2362980.0
2018-08-10 10:10:00,23.33,23.47,23.29,23.42,4231650.0,23.33,23.47,23.29,23.42,4231650.0
2018-08-10 10:20:00,23.43,23.46,23.27,23.31,2711115.0,23.43,23.46,23.27,23.31,2711115.0
2018-08-10 10:30:00,23.31,23.35,23.22,23.22,2217795.0,23.31,23.35,23.22,23.22,2217795.0
2018-08-10 10:40:00,23.23,23.34,23.22,23.33,2500830.0,23.23,23.34,23.22,23.33,2500830.0
2018-08-10 10:50:00,23.33,23.34,23.29,23.3,1057905.0,23.33,23.34,23.29,23.3,1057905.0
2018-08-10 11:00:00,23.3,23.35,23.25,23.33,2008125.0,23.3,23.35,23.25,23.33,2008125.0
2018-08-10 11:10:00,23.33,23.45,23.3,23.39,2831340.0,23.33,23.45,23.3,23.39,2831340.0
2018-08-10 11:20:00,23.4,23.61,23.39,23.56,3950250.0,23.4,23.61,23.39,23.56,3950250.0
2018-08-10 11:30:00,23.55,23.89,23.55,23.78,8602995.0,23.55,23.89,23.55,23.78,8602995.0
2018-08-10 11:40:00,23.78,23.87,23.68,23.8,4671435.0,23.78,23.87,23.68,23.8,4671435.0
2018-08-10 11:50:00,23.81,23.81,23.68,23.73,1867275.0,23.81,23.81,23.68,23.73,1867275.0
2018-08-10 12:00:00,23.73,23.76,23.68,23.7,1555815.0,23.73,23.76,23.68,23.7,1555815.0
2018-08-10 12:10:00,23.7,23.95,23.7,23.94,5978760.0,23.7,23.95,23.7,23.94,5978760.0
2018-08-10 12:20:00,23.95,23.95,23.79,23.82,2795190.0,23.95,23.95,23.79,23.82,2795190.0
2018-08-10 12:30:00,23.82,23.85,23.74,23.78,2306910.0,23.82,23.85,23.74,23.78,2306910.0
2018-08-10 12:40:00,23.79,23.81,23.54,23.62,3738990.0,23.79,23.81,23.54,23.62,3738990.0
2018-08-10 12:50:00,23.62,23.62,23.53,23.62,2143440.0,23.62,23.62,23.53,23.62,2143440.0
2018-08-10 13:00:00,23.63,23.72,23.6,23.65,1997655.0,23.63,23.72,23.6,23.65,1997655.0
2018-08-10 13:10:00,23.65,23.75,23.64,23.67,1516305.0,23.65,23.75,23.64,23.67,1516305.0
2018-08-10 13:20:00,23.66,23.72,23.64,23.67,1096725.0,23.66,23.72,23.64,23.67,1096725.0
2018-08-10 13:30:00,23.67,23.67,23.58,23.6,1359105.0,23.67,23.67,23.58,23.6,1359105.0
2018-08-10 13:40:00,23.6,23.62,23.55,23.62,1370580.0,23.6,23.62,23.55,23.62,1370580.0
2018-08-10 13:50:00,23.61,23.61,23.54,23.58,1073970.0,23.61,23.61,23.54,23.58,1073970.0
2018-08-10 14:00:00,23.58,23.72,23.58,23.67,3926730.0,23.58,23.72,23.58,23.67,3926730.0
2018-08-10 14:10:00,23.68,23.71,23.64,23.64,1197885.0,23.68,23.71,23.64,23.64,1197885.0
2018-08-10 14:20:00,23.65,23.7,23.64,23.68,1149225.0,23.65,23.7,23.64,23.68,1149225.0
2018-08-10 14:30:00,23.68,23.72,23.65,23.71,1424280.0,23.68,23.72,23.65,23.71,1424280.0
2018-08-10 14:40:00,23.71,23.86,23.7,23.82,3592110.0,23.71,23.86,23.7,23.82,3592110.0
2018-08-10 14:50:00,23.82,24.0,23.42,23.53,11889660.0,23.82,24.0,23.42,23.53,11889660.0
2018-08-10 15:00:00,23.52,23.67,23.42,23.57,7398135.0,23.52,23.67,23.42,23.57,7398135.0
2018-08-10 15:10:00,23.58,23.65,23.55,23.65,2648430.0,23.58,23.65,23.55,23.65,2648430.0
2018-08-10 15:20:00,23.64,23.69,23.55,23.58,3322200.0,23.64,23.69,23.55,23.58,3322200.0
2018-08-10 15:30:00,23.57,23.62,23.53,23.55,1824765.0,23.57,23.62,23.53,23.55,1824765.0
2018-08-10 15:40:00,23.54,23.57,23.49,23.55,2702130.0,23.54,23.57,23.49,23.55,2702130.0
2018-08-10 15:50:00,23.55,23.78,23.54,23.7,6856545.0,23.55,23.78,23.54,23.7,6856545.0
2018-08-13 09:30:00,24.08,24.21,23.83,24.13,15480330.0,24.08,24.21,23.83,24.13,15480330.0
2018-08-13 09:40:00,24.11,24.16,23.71,23.73,8468430.0,24.11,24.16,23.71,23.73,8468430.0
2018-08-13 09:50:00,23.73,23.97,23.7,23.76,6305010.0,23.73,23.97,23.7,23.76,6305010.0
2018-08-13 10:00:00,23.75,23.85,23.67,23.73,3028560.0,23.75,23.85,23.67,23.73,3028560.0
2018-08-13 10:10:00,23.72,23.85,23.7,23.81,2782710.0,23.72,23.85,23.7,23.81,2782710.0
2018-08-13 10:20:00,23.8,23.82,23.55,23.57,4204050.0,23.8,23.82,23.55,23.57,4204050.0
2018-08-13 10:30:00,23.59,23.71,23.57,23.69,2478960.0,23.59,23.71,23.57,23.69,2478960.0
2018-08-13 10:40:00,23.67,23.73,23.64,23.68,1863540.0,23.67,23.73,23.64,23.68,1863540.0
2018-08-13 10:50:00,23.69,23.7,23.5,23.51,2322990.0,23.69,23.7,23.5,23.51,2322990.0
2018-08-13 11:00:00,23.51,23.58,23.43,23.46,3515070.0,23.51,23.58,23.43,23.46,3515070.0
2018-08-13 11:10:00,23.46,23.47,23.33,23.39,3865170.0,23.46,23.47,23.33,23.39,3865170.0
2018-08-13 11:20:00,23.4,23.49,23.4,23.43,1335585.0,23.4,23.49,23.4,23.43,1335585.0
2018-08-13 11:30:00,23.43,23.46,23.3,23.32,2048985.0,23.43,23.46,23.3,23.32,2048985.0
2018-08-13 11:40:00,23.32,23.48,23.27,23.34,2844015.0,23.32,23.48,23.27,23.34,2844015.0
2018-08-13 11:50:00,23.34,23.59,23.31,23.52,3303855.0,23.34,23.59,23.31,23.52,3303855.0
2018-08-13 12:00:00,23.5,23.54,23.44,23.49,1383015.0,23.5,23.54,23.44,23.49,1383015.0
2018-08-13 12:10:00,23.5,23.54,23.49,23.5,958860.0,23.5,23.54,23.49,23.5,958860.0
2018-08-13 12:20:00,23.51,23.57,23.5,23.55,1412220.0,23.51,23.57,23.5,23.55,1412220.0
2018-08-13 12:30:00,23.55,23.57,23.51,23.55,1499760.0,23.55,23.57,23.51,23.55,1499760.0
2018-08-13 12:40:00,23.54,23.55,23.51,23.54,1573290.0,23.54,23.55,23.51,23.54,1573290.0
2018-08-13 12:50:00,23.54,23.63,23.54,23.59,2178555.0,23.54,23.63,23.54,23.59,2178555.0
2018-08-13 13:00:00,23.58,23.58,23.51,23.54,874695.0,23.58,23.58,23.51,23.54,874695.0
2018-08-13 13:10:00,23.55,23.7,23.55,23.64,2156940.0,23.55,23.7,23.55,23.64,2156940.0
2018-08-13 13:20:00,23.66,23.83,23.59,23.75,5787510.0,23.66,23.83,23.59,23.75,5787510.0
2018-08-13 13:30:00,23.76,23.8,23.72,23.75,1645785.0,23.76,23.8,23.72,23.75,1645785.0
2018-08-13 13:40:00,23.74,23.89,23.74,23.81,2135820.0,23.74,23.89,23.74,23.81,2135820.0
2018-08-13 13:50:00,23.81,23.92,23.78,23.78,2137575.0,23.81,23.92,23.78,23.78,2137575.0
2018-08-13 14:00:00,23.77,23.88,23.76,23.86,1625415.0,23.77,23.88,23.76,23.86,1625415.0
2018-08-13 14:10:00,23.86,23.93,23.85,23.9,1982895.0,23.86,23.93,23.85,23.9,1982895.0
2018-08-13 14:20:00,23.9,23.99,23.89,23.97,3049890.0,23.9,23.99,23.89,23.97,3049890.0
2018-08-13 14:30:00,23.98,24.0,23.89,23.93,2867295.0,23.98,24.0,23.89,23.93,2867295.0
2018-08-13 14:40:00,23.93,23.95,23.84,23.94,2058405.0,23.93,23.95,23.84,23.94,2058405.0
2018-08-13 14:50:00,23.94,23.94,23.81,23.85,1503690.0,23.94,23.94,23.81,23.85,1503690.0
2018-08-13 15:00:00,23.85,23.86,23.73,23.84,2355690.0,23.85,23.86,23.73,23.84,2355690.0
2018-08-13 15:10:00,23.84,23.91,23.83,23.85,1519965.0,23.84,23.91,23.83,23.85,1519965.0
2018-08-13 15:20:00,23.85,23.89,23.77,23.81,1376010.0,23.85,23.89,23.77,23.81,1376010.0
2018-08-13 15:30:00,23.81,23.88,23.78,23.86,1521810.0,23.81,23.88,23.78,23.86,1521810.0
2018-08-13 15:40:00,23.86,23.86,23.79,23.83,2084805.0,23.86,23.86,23.79,23.83,2084805.0
2018-08-13 15:50:00,23.82,23.83,23.7,23.76,4044435.0,23.82,23.83,23.7,23.76,4044435.0
2018-08-14 09:30:00,23.9,23.95,23.67,23.77,6002250.0,23.9,23.95,23.67,23.77,6002250.0
2018-08-14 09:40:00,23.77,23.91,23.73,23.73,3798570.0,23.77,23.91,23.73,23.73,3798570.0
2018-08-14 09:50:00,23.73,23.78,23.67,23.68,2825145.0,23.73,23.78,23.67,23.68,2825145.0
2018-08-14 10:00:00,23.68,23.71,23.45,23.59,4862520.0,23.68,23.71,23.45,23.59,4862520.0
2018-08-14 10:10:00,23.59,23.59,23.5,23.53,1743165.0,23.59,23.59,23.5,23.53,1743165.0
2018-08-14 10:20:00,23.53,23.56,23.4,23.5,2239605.0,23.53,23.56,23.4,23.5,2239605.0
2018-08-14 10:30:00,23.5,23.61,23.5,23.53,1560375.0,23.5,23.61,23.5,23.53,1560375.0
2018-08-14 10:40:00,23.54,23.66,23.54,23.62,2341530.0,23.54,23.66,23.54,23.62,2341530.0
2018-08-14 10:50:00,23.61,23.64,23.53,23.58,1119900.0,23.61,23.64,23.53,23.58,1119900.0
2018-08-14 11:00:00,23.59,23.66,23.56,23.64,862305.0,23.59,23.66,23.56,23.64,862305.0
2018-08-14 11:10:00,23.64,23.73,23.62,23.67,2111745.0,23.64,23.73,23.62,23.67,2111745.0
2018-08-14 11:20:00,23.68,23.8,23.68,23.77,2133030.0,23.68,23.8,23.68,23.77,2133030.0
2018-08-14 11:30:00,23.77,23.78,23.69,23.75,1227840.0,23.77,23.78,23.69,23.75,1227840.0
2018-08-14 11:40:00,23.76,23.86,23.72,23.84,1614285.0,23.76,23.86,23.72,23.84,1614285.0
2018-08-14 11:50:00,23.84,23.89,23.8,23.83,2271510.0,23.84,23.89,23.8,23.83,2271510.0
2018-08-14 12:00:00,23.82,23.85,23.79,23.81,998130.0,23.82,23.85,23.79,23.81,998130.0
2018-08-14 12:10:00,23.82,23.83,23.73,23.76,1468860.0,23.82,23.83,23.73,23.76,1468860.0
2018-08-14 12:20:00,23.75,23.79,23.73,23.79,1035045.0,23.75,23.79,23.73,23.79,1035045.0
2018-08-14 12:30:00,23.79,23.79,23.72,23.77,690585.0,23.79,23.79,23.72,23.77,690585.0
2018-08-14 12:40:00,23.78,23.78,23.75,23.77,367980.0,23.78,23.78,23.75,23.77,367980.0
2018-08-14 12:50:00,23.77,23.79,23.62,23.64,3076995.0,23.77,23.79,23.62,23.64,3076995.0
2018-08-14 13:00:00,23.64,23.68,23.63,23.65,832875.0,23.64,23.68,23.63,23.65,832875.0
2018-08-14 13:10:00,23.66,23.67,23.56,23.58,1599165.0,23.66,23.67,23.56,23.58,1599165.0
2018-08-14 13:20:00,23.58,23.6,23.53,23.58,1283775.0,23.58,23.6,23.53,23.58,1283775.0
2018-08-14 13:30:00,23.57,23.6,23.48,23.59,1901235.0,23.57,23.6,23.48,23.59,1901235.0
2018-08-14 13:40:00,23.6,23.64,23.53,23.53,1820370.0,23.6,23.64,23.53,23.53,1820370.0
2018-08-14 13:50:00,23.54,23.61,23.54,23.6,793365.0,23.54,23.61,23.54,23.6,793365.0
2018-08-14 14:00:00,23.6,23.61,23.5,23.52,1414335.0,23.6,23.61,23.5,23.52,1414335.0
2018-08-14 14:10:00,23.52,23.55,23.46,23.51,1266480.0,23.52,23.55,23.46,23.51,1266480.0
2018-08-14 14:20:00,23.51,23.56,23.5,23.55,1247430.0,23.51,23.56,23.5,23.55,1247430.0
2018-08-14 14:30:00,23.54,23.59,23.51,23.56,819015.0,23.54,23.59,23.51,23.56,819015.0
2018-08-14 14:40:00,23.56,23.59,23.53,23.56,696105.0,23.56,23.59,23.53,23.56,696105.0
2018-08-14 14:50:00,23.56,23.61,23.52,23.52,997470.0,23.56,23.61,23.52,23.52,997470.0
2018-08-14 15:00:00,23.53,23.54,23.44,23.47,1595505.0,23.53,23.54,23.44,23.47,1595505.0
2018-08-14 15:10:00,23.46,23.47,23.4,23.41,2061330.0,23.46,23.47,23.4,23.41,2061330.0
2018-08-14 15:20:00,23.41,23.46,23.37,23.44,2255505.0,23.41,23.46,23.37,23.44,2255505.0
2018-08-14 15:30:00,23.44,23.44,23.37,23.39,1268925.0,23.44,23.44,23.37,23.39,1268925.0
2018-08-14 15:40:00,23.39,23.4,23.34,23.38,2815905.0,23.39,23.4,23.34,23.38,2815905.0
2018-08-14 15:50:00,23.38,23.41,23.14,23.18,9816690.0,23.38,23.41,23.14,23.18,9816690.0
2018-08-15 09:30:00,22.79,22.97,22.67,22.7,6247050.0,22.79,22.97,22.67,22.7,6247050.0
2018-08-15 09:40:00,22.69,22.71,22.51,22.55,6430485.0,22.69,22.71,22.51,22.55,6430485.0
2018-08-15 09:50:00,22.54,22.69,22.54,22.68,3591510.0,22.54,22.69,22.54,22.68,3591510.0
2018-08-15 10:00:00,22.67,22.68,22.53,22.62,2728800.0,22.67,22.68,22.53,22.62,2728800.0
2018-08-15 10:10:00,22.62,22.65,22.49,22.61,2892900.0,22.62,22.65,22.49,22.61,2892900.0
2018-08-15 10:20:00,22.63,22.67,22.48,22.52,2571660.0,22.63,22.67,22.48,22.52,2571660.0
2018-08-15 10:30:00,22.52,22.63,22.49,22.61,2498220.0,22.52,22.63,22.49,22.61,2498220.0
2018-08-15 10:40:00,22.59,22.69,22.35,22.39,5740095.0,22.59,22.69,22.35,22.39,5740095.0
2018-08-15 10:50:00,22.39,22.39,22.14,22.2,7387905.0,22.39,22.39,22.14,22.2,7387905.0
2018-08-15 11:00:00,22.18,22.32,22.17,22.29,3697890.0,22.18,22.32,22.17,22.29,3697890.0
2018-08-15 11:10:00,22.3,22.41,22.22,22.27,2733870.0,22.3,22.41,22.22,22.27,2733870.0
2018-08-15 11:20:00,22.27,22.34,22.18,22.28,1987410.0,22.27,22.34,22.18,22.28,1987410.0
2018-08-15 11:30:00,22.28,22.32,22.24,22.29,1078200.0,22.28,22.32,22.24,22.29,1078200.0
2018-08-15 11:40:00,22.29,22.33,22.22,22.32,1667535.0,22.29,22.33,22.22,22.32,1667535.0
2018-08-15 11:50:00,22.33,22.66,22.29,22.55,6019335.0,22.33,22.66,22.29,22.55,6019335.0
2018-08-15 12:00:00,22.55,22.84,22.51,22.72,8894775.0,22.55,22.84,22.51,22.72,8894775.0
2018-08-15 12:10:00,22.72,22.86,22.68,22.75,3609675.0,22.72,22.86,22.68,22.75,3609675.0
2018-08-15 12:20:00,22.76,22.77,22.57,22.57,2540445.0,22.76,22.77,22.57,22.57,2540445.0
2018-08-15 12:30:00,22.56,22.68,22.49,22.56,2653725.0,22.56,22.68,22.49,22.56,2653725.0
2018-08-15 12:40:00,22.55,22.57,22.4,22.41,1942860.0,22.55,22.57,22.4,22.41,1942860.0
2018-08-15 12:50:00,22.42,22.49,22.34,22.48,1847325.0,22.42,22.49,22.34,22.48,1847325.0
2018-08-15 13:00:00,22.48,22.54,22.42,22.47,1669200.0,22.48,22.54,22.42,22.47,1669200.0
2018-08-15 13:10:00,22.48,22.51,22.43,22.43,801975.0,22.48,22.51,22.43,22.43,801975.0
2018-08-15 13:20:00,22.43,22.46,22.36,22.45,972285.0,22.43,22.46,22.36,22.45,972285.0
2018-08-15 13:30:00,22.46,22.56,22.43,22.56,1491030.0,22.46,22.56,22.43,22.56,1491030.0
2018-08-15 13:40:00,22.56,22.57,22.46,22.47,861645.0,22.56,22.57,22.46,22.47,861645.0
2018-08-15 13:50:00,22.47,22.5,22.43,22.46,679950.0,22.47,22.5,22.43,22.46,679950.0
2018-08-15 14:00:00,22.45,22.5,22.41,22.41,722910.0,22.45,22.5,22.41,22.41,722910.0
2018-08-15 14:10:00,22.41,22.42,22.32,22.41,1616475.0,22.41,22.42,22.32,22.41,1616475.0
2018-08-15 14:20:00,22.41,22.44,22.38,22.41,1091010.0,22.41,22.44,22.38,22.41,1091010.0
2018-08-15 14:30:00,22.43,22.48,22.4,22.44,889140.0,22.43,22.48,22.4,22.44,889140.0
2018-08-15 14:40:00,22.44,22.49,22.4,22.43,766950.0,22.44,22.49,22.4,22.43,766950.0
2018-08-15 14:50:00,22.44,22.55,22.44,22.51,1524705.0,22.44,22.55,22.44,22.51,1524705.0
2018-08-15 15:00:00,22.53,22.56,22.47,22.47,918885.0,22.53,22.56,22.47,22.47,918885.0
2018-08-15 15:10:00,22.49,22.5,22.42,22.45,868155.0,22.49,22.5,22.42,22.45,868155.0
2018-08-15 15:20:00,22.45,22.54,22.43,22.54,989190.0,22.45,22.54,22.43,22.54,989190.0
2018-08-15 15:30:00,22.54,22.56,22.47,22.52,1418760.0,22.54,22.56,22.47,22.52,1418760.0
2018-08-15 15:40:00,22.52,22.63,22.51,22.6,2488650.0,22.52,22.63,22.51,22.6,2488650.0
2018-08-15 15:50:00,22.6,22.6,22.52,22.58,3993330.0,22.6,22.6,22.52,22.58,3993330.0
2018-08-16 09:30:00,22.66,22.68,22.39,22.45,5473995.0,22.66,22.68,22.39,22.45,5473995.0
2018-08-16 09:40:00,22.44,22.44,22.25,22.34,3684885.0,22.44,22.44,22.25,22.34,3684885.0
2018-08-16 09:50:00,22.34,22.45,22.26,22.3,2935995.0,22.34,22.45,22.26,22.3,2935995.0
2018-08-16 10:00:00,22.3,22.49,22.29,22.43,3177720.0,22.3,22.49,22.29,22.43,3177720.0
2018-08-16 10:10:00,22.43,22.51,22.4,22.4,1648860.0,22.43,22.51,22.4,22.4,1648860.0
2018-08-16 10:20:00,22.39,22.48,22.37,22.41,1473990.0,22.39,22.48,22.37,22.41,1473990.0
2018-08-16 10:30:00,22.42,22.52,22.41,22.51,1512195.0,22.42,22.52,22.41,22.51,1512195.0
2018-08-16 10:40:00,22.51,22.54,22.41,22.48,1775670.0,22.51,22.54,22.41,22.48,1775670.0
2018-08-16 10:50:00,22.48,22.48,22.4,22.41,983430.0,22.48,22.48,22.4,22.41,983430.0
2018-08-16 11:00:00,22.42,22.58,22.42,22.58,1802385.0,22.42,22.58,22.42,22.58,1802385.0
2018-08-16 11:10:00,22.58,22.75,22.56,22.69,3789240.0,22.58,22.75,22.56,22.69,3789240.0
2018-08-16 11:20:00,22.69,22.78,22.62,22.77,2564955.0,22.69,22.78,22.62,22.77,2564955.0
2018-08-16 11:30:00,22.77,22.82,22.69,22.71,3126030.0,22.77,22.82,22.69,22.71,3126030.0
2018-08-16 11:40:00,22.7,22.73,22.62,22.71,1902810.0,22.7,22.73,22.62,22.71,1902810.0
2018-08-16 11:50:00,22.7,22.72,22.53,22.55,2649450.0,22.7,22.72,22.53,22.55,2649450.0
2018-08-16 12:00:00,22.56,22.64,22.54,22.57,1657410.0,22.56,22.64,22.54,22.57,1657410.0
2018-08-16 12:10:00,22.57,22.61,22.52,22.6,1450620.0,22.57,22.61,22.52,22.6,1450620.0
2018-08-16 12:20:00,22.6,22.61,22.49,22.53,1556205.0,22.6,22.61,22.49,22.53,1556205.0
2018-08-16 12:30:00,22.52,22.53,22.44,22.47,1303575.0,22.52,22.53,22.44,22.47,1303575.0
2018-08-16 12:40:00,22.46,22.5,22.42,22.47,884535.0,22.46,22.5,22.42,22.47,884535.0
2018-08-16 12:50:00,22.47,22.55,22.46,22.5,1396680.0,22.47,22.55,22.46,22.5,1396680.0
2018-08-16 13:00:00,22.49,22.57,22.48,22.49,714840.0,22.49,22.57,22.48,22.49,714840.0
2018-08-16 13:10:00,22.48,22.51,22.45,22.48,645630.0,22.48,22.51,22.45,22.48,645630.0
2018-08-16 13:20:00,22.48,22.5,22.39,22.41,674580.0,22.48,22.5,22.39,22.41,674580.0
2018-08-16 13:30:00,22.41,22.46,22.35,22.42,1137450.0,22.41,22.46,22.35,22.42,1137450.0
2018-08-16 13:40:00,22.42,22.42,22.32,22.37,1011795.0,22.42,22.42,22.32,22.37,1011795.0
2018-08-16 13:50:00,22.37,22.43,22.35,22.37,976770.0,22.37,22.43,22.35,22.37,976770.0
2018-08-16 14:00:00,22.37,22.45,22.36,22.42,741900.0,22.37,22.45,22.36,22.42,741900.0
2018-08-16 14:10:00,22.42,22.43,22.35,22.35,1397415.0,22.42,22.43,22.35,22.35,1397415.0
2018-08-16 14:20:00,22.35,22.38,22.33,22.36,1013610.0,22.35,22.38,22.33,22.36,1013610.0
2018-08-16 14:30:00,22.37,22.42,22.34,22.41,936480.0,22.37,22.42,22.34,22.41,936480.0
2018-08-16 14:40:00,22.4,22.42,22.36,22.39,633840.0,22.4,22.42,22.36,22.39,633840.0
2018-08-16 14:50:00,22.39,22.41,22.37,22.37,369075.0,22.39,22.41,22.37,22.37,369075.0
2018-08-16 15:00:00,22.37,22.46,22.37,22.41,671235.0,22.37,22.46,22.37,22.41,671235.0
2018-08-16 15:10:00,22.41,22.44,22.37,22.38,597645.0,22.41,22.44,22.37,22.38,597645.0
2018-08-16 15:20:00,22.37,22.4,22.36,22.38,677985.0,22.37,22.4,22.36,22.38,677985.0
2018-08-16 15:30:00,22.39,22.43,22.35,22.36,1161690.0,22.39,22.43,22.35,22.36,1161690.0
2018-08-16 15:40:00,22.36,22.4,22.35,22.37,1419660.0,22.36,22.4,22.35,22.37,1419660.0
2018-08-16 15:50:00,22.37,22.37,22.33,22.36,2845980.0,22.37,22.37,22.33,22.36,2845980.0
2018-08-17 09:30:00,21.57,21.78,21.4,21.43,14358255.0,21.57,21.78,21.4,21.43,14358255.0
2018-08-17 09:40:00,21.42,21.42,20.73,21.01,22693770.0,21.42,21.42,20.73,21.01,22693770.0
2018-08-17 09:50:00,21.01,21.21,20.87,21.14,8779410.0,21.01,21.21,20.87,21.14,8779410.0
2018-08-17 10:00:00,21.14,21.19,20.88,20.95,7534365.0,21.14,21.19,20.88,20.95,7534365.0
2018-08-17 10:10:00,20.96,21.03,20.86,20.95,4636050.0,20.96,21.03,20.86,20.95,4636050.0
2018-08-17 10:20:00,20.96,21.0,20.6,20.65,10005270.0,20.96,21.0,20.6,20.65,10005270.0
2018-08-17 10:30:00,20.64,20.75,20.5,20.52,8754615.0,20.64,20.75,20.5,20.52,8754615.0
2018-08-17 10:40:00,20.52,20.6,20.38,20.51,9461175.0,20.52,20.6,20.38,20.51,9461175.0
2018-08-17 10:50:00,20.51,20.79,20.49,20.69,10171335.0,20.51,20.79,20.49,20.69,10171335.0
2018-08-17 11:00:00,20.67,20.69,20.51,20.59,4675695.0,20.67,20.69,20.51,20.59,4675695.0
2018-08-17 11:10:00,20.6,20.65,20.51,20.63,3638115.0,20.6,20.65,20.51,20.63,3638115.0
2018-08-17 11:20:00,20.62,20.78,20.57,20.77,4804515.0,20.62,20.78,20.57,20.77,4804515.0
2018-08-17 11:30:00,20.78,20.78,20.6,20.63,3535455.0,20.78,20.78,20.6,20.63,3535455.0
2018-08-17 11:40:00,20.62,20.82,20.6,20.76,4704900.0,20.62,20.82,20.6,20.76,4704900.0
2018-08-17 11:50:00,20.76,20.93,20.75,20.85,5349210.0,20.76,20.93,20.75,20.85,5349210.0
2018-08-17 12:00:00,20.85,20.86,20.69,20.71,4273095.0,20.85,20.86,20.69,20.71,4273095.0
2018-08-17 12:10:00,20.71,20.77,20.64,20.73,4622460.0,20.71,20.77,20.64,20.73,4622460.0
2018-08-17 12:20:00,20.73,20.77,20.6,20.6,2530530.0,20.73,20.77,20.6,20.6,2530530.0
2018-08-17 12:30:00,20.61,20.66,20.58,20.61,2373480.0,20.61,20.66,20.58,20.61,2373480.0
2018-08-17 12:40:00,20.61,20.63,20.48,20.52,4184685.0,20.61,20.63,20.48,20.52,4184685.0
2018-08-17 12:50:00,20.53,20.54,20.42,20.49,4024980.0,20.53,20.54,20.42,20.49,4024980.0
2018-08-17 13:00:00,20.49,20.57,20.45,20.48,2800740.0,20.49,20.57,20.45,20.48,2800740.0
2018-08-17 13:10:00,20.49,20.56,20.45,20.56,2742750.0,20.49,20.56,20.45,20.56,2742750.0
2018-08-17 13:20:00,20.56,20.62,20.51,20.61,2538690.0,20.56,20.62,20.51,20.61,2538690.0
2018-08-17 13:30:00,20.62,20.62,20.52,20.6,2480160.0,20.62,20.62,20.52,20.6,2480160.0
2018-08-17 13:40:00,20.6,20.63,20.53,20.56,1898025.0,20.6,20.63,20.53,20.56,1898025.0
2018-08-17 13:50:00,20.56,20.56,20.38,20.38,3415185.0,20.56,20.56,20.38,20.38,3415185.0
2018-08-17 14:00:00,20.38,20.51,20.33,20.39,4767180.0,20.38,20.51,20.33,20.39,4767180.0
2018-08-17 14:10:00,20.4,20.42,20.33,20.35,5379030.0,20.4,20.42,20.33,20.35,5379030.0
2018-08-17 14:20:00,20.34,20.49,20.3,20.48,4816770.0,20.34,20.49,20.3,20.48,4816770.0
2018-08-17 14:30:00,20.48,20.52,20.4,20.41,3243855.0,20.48,20.52,20.4,20.41,3243855.0
2018-08-17 14:40:00,20.41,20.5,20.4,20.48,1638015.0,20.41,20.5,20.4,20.48,1638015.0
2018-08-17 14:50:00,20.48,20.57,20.46,20.54,2918070.0,20.48,20.57,20.46,20.54,2918070.0
2018-08-17 15:00:00,20.54,20.54,20.32,20.32,4100460.0,20.54,20.54,20.32,20.32,4100460.0
2018-08-17 15:10:00,20.32,20.42,20.31,20.35,3354060.0,20.32,20.42,20.31,20.35,3354060.0
2018-08-17 15:20:00,20.35,20.4,20.34,20.34,2992395.0,20.35,20.4,20.34,20.34,2992395.0
2018-08-17 15:30:00,20.34,20.38,20.27,20.27,4640040.0,20.34,20.38,20.27,20.27,4640040.0
2018-08-17 15:40:00,20.27,20.36,20.24,20.36,6758145.0,20.27,20.36,20.24,20.36,6758145.0
2018-08-17 15:50:00,20.36,20.38,20.3,20.37,9782385.0,20.36,20.38,20.3,20.37,9782385.0
2018-08-20 09:30:00,19.45,19.78,19.21,19.77,24494280.0,19.45,19.78,19.21,19.77,24494280.0
2018-08-20 09:40:00,19.77,19.88,19.5,19.84,11923410.0,19.77,19.88,19.5,19.84,11923410.0
2018-08-20 09:50:00,19.83,19.93,19.65,19.89,7926645.0,19.83,19.93,19.65,19.89,7926645.0
2018-08-20 10:00:00,19.88,20.12,19.79,20.05,11030175.0,19.88,20.12,19.79,20.05,11030175.0
2018-08-20 10:10:00,20.05,20.19,19.99,20.05,7894140.0,20.05,20.19,19.99,20.05,7894140.0
2018-08-20 10:20:00,20.05,20.14,20.0,20.1,4771260.0,20.05,20.14,20.0,20.1,4771260.0
2018-08-20 10:30:00,20.1,20.52,20.1,20.41,10591725.0,20.1,20.52,20.1,20.41,10591725.0
2018-08-20 10:40:00,20.42,20.42,20.14,20.2,5573625.0,20.42,20.42,20.14,20.2,5573625.0
2018-08-20 10:50:00,20.2,20.29,20.16,20.23,3683940.0,20.2,20.29,20.16,20.23,3683940.0
2018-08-20 11:00:00,20.23,20.26,19.98,20.04,6021165.0,20.23,20.26,19.98,20.04,6021165.0
2018-08-20 11:10:00,20.03,20.14,20.01,20.12,3455475.0,20.03,20.14,20.01,20.12,3455475.0
2018-08-20 11:20:00,20.12,20.13,20.03,20.03,2370900.0,20.12,20.13,20.03,20.03,2370900.0
2018-08-20 11:30:00,20.04,20.19,20.04,20.16,2138055.0,20.04,20.19,20.04,20.16,2138055.0
2018-08-20 11:40:00,20.16,20.28,20.15,20.2,4106415.0,20.16,20.28,20.15,20.2,4106415.0
2018-08-20 11:50:00,20.2,20.23,20.07,20.09,1894245.0,20.2,20.23,20.07,20.09,1894245.0
2018-08-20 12:00:00,20.08,20.11,20.01,20.02,2786250.0,20.08,20.11,20.01,20.02,2786250.0
2018-08-20 12:10:00,20.02,20.05,19.87,19.88,4458180.0,20.02,20.05,19.87,19.88,4458180.0
2018-08-20 12:20:00,19.89,19.99,19.85,19.95,2476530.0,19.89,19.99,19.85,19.95,2476530.0
2018-08-20 12:30:00,19.95,20.07,19.94,20.02,2560935.0,19.95,20.07,19.94,20.02,2560935.0
2018-08-20 12:40:00,20.03,20.13,20.01,20.1,3303135.0,20.03,20.13,20.01,20.1,3303135.0
2018-08-20 12:50:00,20.09,20.11,19.96,19.99,2487930.0,20.09,20.11,19.96,19.99,2487930.0
2018-08-20 13:00:00,20.0,20.01,19.92,19.98,2195940.0,20.0,20.01,19.92,19.98,2195940.0
2018-08-20 13:10:00,19.97,20.0,19.88,19.91,1887015.0,19.97,20.0,19.88,19.91,1887015.0
2018-08-20 13:20:00,19.9,19.98,19.83,19.93,2059380.0,19.9,19.98,19.83,19.93,2059380.0
2018-08-20 13:30:00,19.93,19.96,19.83,19.93,1675950.0,19.93,19.96,19.83,19.93,1675950.0
2018-08-20 13:40:00,19.95,20.0,19.88,19.99,1418115.0,19.95,20.0,19.88,19.99,1418115.0
2018-08-20 13:50:00,19.99,20.06,19.96,20.04,1802715.0,19.99,20.06,19.96,20.04,1802715.0
2018-08-20 14:00:00,20.04,20.06,19.97,20.0,1395435.0,20.04,20.06,19.97,20.0,1395435.0
2018-08-20 14:10:00,20.0,20.02,19.97,20.0,941415.0,20.0,20.02,19.97,20.0,941415.0
2018-08-20 14:20:00,20.0,20.06,19.97,20.01,1400205.0,20.0,20.06,19.97,20.01,1400205.0
2018-08-20 14:30:00,20.02,20.09,19.98,20.01,2982045.0,20.02,20.09,19.98,20.01,2982045.0
2018-08-20 14:40:00,20.01,20.08,19.97,20.08,1831320.0,20.01,20.08,19.97,20.08,1831320.0
2018-08-20 14:50:00,20.08,20.21,20.06,20.17,3305130.0,20.08,20.21,20.06,20.17,3305130.0
2018-08-20 15:00:00,20.17,20.19,20.07,20.11,1799280.0,20.17,20.19,20.07,20.11,1799280.0
2018-08-20 15:10:00,20.11,20.32,20.11,20.28,4248570.0,20.11,20.32,20.11,20.28,4248570.0
2018-08-20 15:20:00,20.28,20.37,20.22,20.36,3373245.0,20.28,20.37,20.22,20.36,3373245.0
2018-08-20 15:30:00,20.37,20.41,20.01,20.2,9016650.0,20.37,20.41,20.01,20.2,9016650.0
2018-08-20 15:40:00,20.2,20.4,20.18,20.38,5399490.0,20.2,20.4,20.18,20.38,5399490.0
2018-08-20 15:50:00,20.38,20.57,20.37,20.56,10959390.0,20.38,20.57,20.37,20.56,10959390.0
2018-08-21 09:30:00,20.71,20.99,20.6,20.71,10974645.0,20.71,20.99,20.6,20.71,10974645.0
2018-08-21 09:40:00,20.71,20.93,20.66,20.88,6223875.0,20.71,20.93,20.66,20.88,6223875.0
2018-08-21 09:50:00,20.89,20.95,20.77,20.85,4325475.0,20.89,20.95,20.77,20.85,4325475.0
2018-08-21 10:00:00,20.85,20.91,20.77,20.81,3414060.0,20.85,20.91,20.77,20.81,3414060.0
2018-08-21 10:10:00,20.81,21.08,20.8,21.06,5723520.0,20.81,21.08,20.8,21.06,5723520.0
2018-08-21 10:20:00,21.07,21.4,21.06,21.28,12416190.0,21.07,21.4,21.06,21.28,12416190.0
2018-08-21 10:30:00,21.27,21.65,21.27,21.41,14738955.0,21.27,21.65,21.27,21.41,14738955.0
2018-08-21 10:40:00,21.4,21.58,21.35,21.4,6947310.0,21.4,21.58,21.35,21.4,6947310.0
2018-08-21 10:50:00,21.39,21.42,21.22,21.36,5960640.0,21.39,21.42,21.22,21.36,5960640.0
2018-08-21 11:00:00,21.35,21.38,21.21,21.23,3407235.0,21.35,21.38,21.21,21.23,3407235.0
2018-08-21 11:10:00,21.23,21.28,21.14,21.18,4170180.0,21.23,21.28,21.14,21.18,4170180.0
2018-08-21 11:20:00,21.18,21.22,21.1,21.1,4356390.0,21.18,21.22,21.1,21.1,4356390.0
2018-08-21 11:30:00,21.11,21.2,21.07,21.17,3851160.0,21.11,21.2,21.07,21.17,3851160.0
2018-08-21 11:40:00,21.18,21.32,21.16,21.32,4528755.0,21.18,21.32,21.16,21.32,4528755.0
2018-08-21 11:50:00,21.32,21.33,21.19,21.2,2759025.0,21.32,21.33,21.19,21.2,2759025.0
2018-08-21 12:00:00,21.2,21.26,21.18,21.22,1503870.0,21.2,21.26,21.18,21.22,1503870.0
2018-08-21 12:10:00,21.22,21.36,21.21,21.36,3176820.0,21.22,21.36,21.21,21.36,3176820.0
2018-08-21 12:20:00,21.35,21.43,21.32,21.36,2659575.0,21.35,21.43,21.32,21.36,2659575.0
2018-08-21 12:30:00,21.36,21.42,21.33,21.37,1730370.0,21.36,21.42,21.33,21.37,1730370.0
2018-08-21 12:40:00,21.37,21.56,21.31,21.56,4953435.0,21.37,21.56,21.31,21.56,4953435.0
2018-08-21 12:50:00,21.54,21.57,21.39,21.43,3672345.0,21.54,21.57,21.39,21.43,3672345.0
2018-08-21 13:00:00,21.43,21.44,21.31,21.37,1810680.0,21.43,21.44,21.31,21.37,1810680.0
2018-08-21 13:10:00,21.37,21.39,21.31,21.34,1116615.0,21.37,21.39,21.31,21.34,1116615.0
2018-08-21 13:20:00,21.34,21.45,21.33,21.4,1399230.0,21.34,21.45,21.33,21.4,1399230.0
2018-08-21 13:30:00,21.39,21.41,21.34,21.36,1295400.0,21.39,21.41,21.34,21.36,1295400.0
2018-08-21 13:40:00,21.35,21.43,21.35,21.42,1092045.0,21.35,21.43,21.35,21.42,1092045.0
2018-08-21 13:50:00,21.42,21.45,21.36,21.38,924930.0,21.42,21.45,21.36,21.38,924930.0
2018-08-21 14:00:00,21.38,21.43,21.32,21.33,1383480.0,21.38,21.43,21.32,21.33,1383480.0
2018-08-21 14:10:00,21.33,21.34,21.22,21.23,2582220.0,21.33,21.34,21.22,21.23,2582220.0
2018-08-21 14:20:00,21.23,21.32,21.23,21.3,1825875.0,21.23,21.32,21.23,21.3,1825875.0
2018-08-21 14:30:00,21.3,21.3,21.19,21.2,2146230.0,21.3,21.3,21.19,21.2,2146230.0
2018-08-21 14:40:00,21.19,21.25,21.18,21.2,1496685.0,21.19,21.25,21.18,21.2,1496685.0
2018-08-21 14:50:00,21.21,21.22,21.17,21.22,1650300.0,21.21,21.22,21.17,21.22,1650300.0
2018-08-21 15:00:00,21.22,21.31,21.22,21.29,2082960.0,21.22,21.31,21.22,21.29,2082960.0
2018-08-21 15:10:00,21.29,21.36,21.29,21.33,2073285.0,21.29,21.36,21.29,21.33,2073285.0
2018-08-21 15:20:00,21.33,21.39,21.26,21.29,2217060.0,21.33,21.39,21.26,21.29,2217060.0
2018-08-21 15:30:00,21.29,21.35,21.27,21.33,2423850.0,21.29,21.35,21.27,21.33,2423850.0
2018-08-21 15:40:00,21.32,21.4,21.32,21.39,4019550.0,21.32,21.4,21.32,21.39,4019550.0
2018-08-21 15:50:00,21.39,21.5,21.39,21.46,8128365.0,21.39,21.5,21.39,21.46,8128365.0
2018-08-22 09:30:00,21.39,21.54,21.23,21.47,5231640.0,21.39,21.54,21.23,21.47,5231640.0
2018-08-22 09:40:00,21.49,21.56,21.21,21.21,4988295.0,21.49,21.56,21.21,21.21,4988295.0
2018-08-22 09:50:00,21.23,21.28,21.11,21.19,3769875.0,21.23,21.28,21.11,21.19,3769875.0
2018-08-22 10:00:00,21.2,21.29,21.19,21.22,2052945.0,21.2,21.29,21.19,21.22,2052945.0
2018-08-22 10:10:00,21.21,21.24,21.08,21.13,2499225.0,21.21,21.24,21.08,21.13,2499225.0
2018-08-22 10:20:00,21.13,21.21,20.99,21.01,3206835.0,21.13,21.21,20.99,21.01,3206835.0
2018-08-22 10:30:00,21.02,21.1,21.0,21.07,2873265.0,21.02,21.1,21.0,21.07,2873265.0
2018-08-22 10:40:00,21.06,21.1,20.98,21.02,2813325.0,21.06,21.1,20.98,21.02,2813325.0
2018-08-22 10:50:00,21.02,21.16,21.0,21.15,2681880.0,21.02,21.16,21.0,21.15,2681880.0
2018-08-22 11:00:00,21.15,21.22,21.11,21.16,2402715.0,21.15,21.22,21.11,21.16,2402715.0
2018-08-22 11:10:00,21.16,21.18,21.09,21.16,1304115.0,21.16,21.18,21.09,21.16,1304115.0
2018-08-22 11:20:00,21.16,21.25,21.14,21.17,1991310.0,21.16,21.25,21.14,21.17,1991310.0
2018-08-22 11:30:00,21.19,21.24,21.15,21.23,1304235.0,21.19,21.24,21.15,21.23,1304235.0
2018-08-22 11:40:00,21.23,21.28,21.17,21.22,1980885.0,21.23,21.28,21.17,21.22,1980885.0
2018-08-22 11:50:00,21.22,21.3,21.15,21.26,1516665.0,21.22,21.3,21.15,21.26,1516665.0
2018-08-22 12:00:00,21.27,21.35,21.26,21.32,2180565.0,21.27,21.35,21.26,21.32,2180565.0
2018-08-22 12:10:00,21.32,21.36,21.25,21.34,2201490.0,21.32,21.36,21.25,21.34,2201490.0
2018-08-22 12:20:00,21.34,21.34,21.28,21.29,849705.0,21.34,21.34,21.28,21.29,849705.0
2018-08-22 12:30:00,21.29,21.31,21.22,21.26,1141140.0,21.29,21.31,21.22,21.26,1141140.0
2018-08-22 12:40:00,21.25,21.31,21.22,21.31,1108920.0,21.25,21.31,21.22,21.31,1108920.0
2018-08-22 12:50:00,21.31,21.36,21.29,21.34,1147095.0,21.31,21.36,21.29,21.34,1147095.0
2018-08-22 13:00:00,21.34,21.39,21.31,21.35,1244580.0,21.34,21.39,21.31,21.35,1244580.0
2018-08-22 13:10:00,21.35,21.36,21.27,21.3,846990.0,21.35,21.36,21.27,21.3,846990.0
2018-08-22 13:20:00,21.3,21.34,21.27,21.33,907575.0,21.3,21.34,21.27,21.33,907575.0
2018-08-22 13:30:00,21.34,21.39,21.3,21.3,741405.0,21.34,21.39,21.3,21.3,741405.0
2018-08-22 13:40:00,21.31,21.36,21.27,21.3,821970.0,21.31,21.36,21.27,21.3,821970.0
2018-08-22 13:50:00,21.3,21.32,21.24,21.31,719955.0,21.3,21.32,21.24,21.31,719955.0
2018-08-22 14:00:00,21.32,21.37,21.3,21.3,729000.0,21.32,21.37,21.3,21.3,729000.0
2018-08-22 14:10:00,21.3,21.34,21.28,21.32,610950.0,21.3,21.34,21.28,21.32,610950.0
2018-08-22 14:20:00,21.3,21.32,21.28,21.32,442275.0,21.3,21.32,21.28,21.32,442275.0
2018-08-22 14:30:00,21.33,21.36,21.3,21.34,704550.0,21.33,21.36,21.3,21.34,704550.0
2018-08-22 14:40:00,21.33,21.34,21.32,21.34,544590.0,21.33,21.34,21.32,21.34,544590.0
2018-08-22 14:50:00,21.34,21.43,21.34,21.41,1867260.0,21.34,21.43,21.34,21.41,1867260.0
2018-08-22 15:00:00,21.41,21.46,21.39,21.41,1519155.0,21.41,21.46,21.39,21.41,1519155.0
2018-08-22 15:10:00,21.41,21.59,21.39,21.56,3713145.0,21.41,21.59,21.39,21.56,3713145.0
2018-08-22 15:20:00,21.57,21.59,21.48,21.52,1796640.0,21.57,21.59,21.48,21.52,1796640.0
2018-08-22 15:30:00,21.53,21.53,21.47,21.5,1365375.0,21.53,21.53,21.47,21.5,1365375.0
2018-08-22 15:40:00,21.49,21.51,21.47,21.49,1318485.0,21.49,21.51,21.47,21.49,1318485.0
2018-08-22 15:50:00,21.48,21.49,21.41,21.43,3068940.0,21.48,21.49,21.41,21.43,3068940.0
2018-08-23 09:30:00,21.28,21.53,21.21,21.41,4099905.0,21.28,21.53,21.21,21.41,4099905.0
2018-08-23 09:40:00,21.39,21.63,21.32,21.61,4208475.0,21.39,21.63,21.32,21.61,4208475.0
2018-08-23 09:50:00,21.62,21.82,21.62,21.7,6347490.0,21.62,21.82,21.62,21.7,6347490.0
2018-08-23 10:00:00,21.71,21.78,21.63,21.75,3465315.0,21.71,21.78,21.63,21.75,3465315.0
2018-08-23 10:10:00,21.74,21.74,21.61,21.64,1613430.0,21.74,21.74,21.61,21.64,1613430.0
2018-08-23 10:20:00,21.64,21.69,21.59,21.61,1572870.0,21.64,21.69,21.59,21.61,1572870.0
2018-08-23 10:30:00,21.61,21.65,21.53,21.63,2412090.0,21.61,21.65,21.53,21.63,2412090.0
2018-08-23 10:40:00,21.63,21.66,21.6,21.63,1576140.0,21.63,21.66,21.6,21.63,1576140.0
2018-08-23 10:50:00,21.63,21.63,21.49,21.52,2127210.0,21.63,21.63,21.49,21.52,2127210.0
2018-08-23 11:00:00,21.53,21.55,21.44,21.47,1060845.0,21.53,21.55,21.44,21.47,1060845.0
2018-08-23 11:10:00,21.46,21.48,21.34,21.36,1902195.0,21.46,21.48,21.34,21.36,1902195.0
2018-08-23 11:20:00,21.37,21.48,21.35,21.43,1508475.0,21.37,21.48,21.35,21.43,1508475.0
2018-08-23 11:30:00,21.43,21.45,21.33,21.34,1524090.0,21.43,21.45,21.33,21.34,1524090.0
2018-08-23 11:40:00,21.34,21.4,21.33,21.39,1599990.0,21.34,21.4,21.33,21.39,1599990.0
2018-08-23 11:50:00,21.39,21.42,21.34,21.34,944745.0,21.39,21.42,21.34,21.34,944745.0
2018-08-23 12:00:00,21.36,21.51,21.33,21.49,1859265.0,21.36,21.51,21.33,21.49,1859265.0
2018-08-23 12:10:00,21.5,21.53,21.45,21.51,1394010.0,21.5,21.53,21.45,21.51,1394010.0
2018-08-23 12:20:00,21.51,21.52,21.46,21.5,571680.0,21.51,21.52,21.46,21.5,571680.0
2018-08-23 12:30:00,21.5,21.51,21.41,21.45,647805.0,21.5,21.51,21.41,21.45,647805.0
2018-08-23 12:40:00,21.44,21.46,21.41,21.45,463380.0,21.44,21.46,21.41,21.45,463380.0
2018-08-23 12:50:00,21.45,21.47,21.42,21.44,502575.0,21.45,21.47,21.42,21.44,502575.0
2018-08-23 13:00:00,21.43,21.45,21.38,21.42,505755.0,21.43,21.45,21.38,21.42,505755.0
2018-08-23 13:10:00,21.41,21.5,21.41,21.48,1042110.0,21.41,21.5,21.41,21.48,1042110.0
2018-08-23 13:20:00,21.46,21.53,21.46,21.51,1158360.0,21.46,21.53,21.46,21.51,1158360.0
2018-08-23 13:30:00,21.52,21.56,21.46,21.49,1204800.0,21.52,21.56,21.46,21.49,1204800.0
2018-08-23 13:40:00,21.48,21.51,21.44,21.44,787305.0,21.48,21.51,21.44,21.44,787305.0
2018-08-23 13:50:00,21.46,21.5,21.4,21.41,868245.0,21.46,21.5,21.4,21.41,868245.0
2018-08-23 14:00:00,21.41,21.49,21.41,21.47,576030.0,21.41,21.49,21.41,21.47,576030.0
2018-08-23 14:10:00,21.47,21.49,21.43,21.43,372075.0,21.47,21.49,21.43,21.43,372075.0
2018-08-23 14:20:00,21.43,21.46,21.41,21.41,252990.0,21.43,21.46,21.41,21.41,252990.0
2018-08-23 14:30:00,21.42,21.43,21.39,21.4,759270.0,21.42,21.43,21.39,21.4,759270.0
2018-08-23 14:40:00,21.4,21.42,21.39,21.39,569925.0,21.4,21.42,21.39,21.39,569925.0
2018-08-23 14:50:00,21.39,21.39,21.33,21.34,957300.0,21.39,21.39,21.33,21.34,957300.0
2018-08-23 15:00:00,21.34,21.39,21.34,21.38,864840.0,21.34,21.39,21.34,21.38,864840.0
2018-08-23 15:10:00,21.37,21.39,21.35,21.37,619875.0,21.37,21.39,21.35,21.37,619875.0
2018-08-23 15:20:00,21.37,21.4,21.37,21.39,725865.0,21.37,21.4,21.37,21.39,725865.0
2018-08-23 15:30:00,21.39,21.4,21.33,21.35,1251795.0,21.39,21.4,21.33,21.35,1251795.0
2018-08-23 15:40:00,21.36,21.36,21.31,21.33,1355430.0,21.36,21.36,21.31,21.33,1355430.0
2018-08-23 15:50:00,21.32,21.37,21.27,21.34,4059075.0,21.32,21.37,21.27,21.34,4059075.0
2018-08-24 09:30:00,21.38,21.48,21.29,21.37,3587010.0,21.38,21.48,21.29,21.37,3587010.0
2018-08-24 09:40:00,21.37,21.57,21.32,21.53,3923475.0,21.37,21.57,21.32,21.53,3923475.0
2018-08-24 09:50:00,21.53,21.59,21.44,21.45,3150810.0,21.53,21.59,21.44,21.45,3150810.0
2018-08-24 10:00:00,21.46,21.54,21.41,21.43,1529310.0,21.46,21.54,21.41,21.43,1529310.0
2018-08-24 10:10:00,21.42,21.49,21.41,21.41,1208325.0,21.42,21.49,21.41,21.41,1208325.0
2018-08-24 10:20:00,21.4,21.51,21.36,21.49,2034405.0,21.4,21.51,21.36,21.49,2034405.0
2018-08-24 10:30:00,21.49,21.51,21.45,21.46,1976160.0,21.49,21.51,21.45,21.46,1976160.0
2018-08-24 10:40:00,21.45,21.51,21.42,21.51,774630.0,21.45,21.51,21.42,21.51,774630.0
2018-08-24 10:50:00,21.5,21.56,21.48,21.55,1287060.0,21.5,21.56,21.48,21.55,1287060.0
2018-08-24 11:00:00,21.54,21.55,21.45,21.47,1032135.0,21.54,21.55,21.45,21.47,1032135.0
2018-08-24 11:10:00,21.47,21.5,21.42,21.49,879690.0,21.47,21.5,21.42,21.49,879690.0
2018-08-24 11:20:00,21.49,21.5,21.44,21.45,586695.0,21.49,21.5,21.44,21.45,586695.0
2018-08-24 11:30:00,21.46,21.46,21.39,21.4,636750.0,21.46,21.46,21.39,21.4,636750.0
2018-08-24 11:40:00,21.41,21.43,21.4,21.43,648180.0,21.41,21.43,21.4,21.43,648180.0
2018-08-24 11:50:00,21.42,21.42,21.38,21.41,597915.0,21.42,21.42,21.38,21.41,597915.0
2018-08-24 12:00:00,21.42,21.45,21.41,21.44,567225.0,21.42,21.45,21.41,21.44,567225.0
2018-08-24 12:10:00,21.44,21.45,21.39,21.39,633120.0,21.44,21.45,21.39,21.39,633120.0
2018-08-24 12:20:00,21.4,21.42,21.39,21.4,669645.0,21.4,21.42,21.39,21.4,669645.0
2018-08-24 12:30:00,21.4,21.43,21.39,21.43,325485.0,21.4,21.43,21.39,21.43,325485.0
2018-08-24 12:40:00,21.42,21.46,21.42,21.45,460740.0,21.42,21.46,21.42,21.45,460740.0
2018-08-24 12:50:00,21.45,21.47,21.41,21.43,633570.0,21.45,21.47,21.41,21.43,633570.0
2018-08-24 13:00:00,21.42,21.43,21.4,21.41,604590.0,21.42,21.43,21.4,21.41,604590.0
2018-08-24 13:10:00,21.41,21.42,21.38,21.38,494475.0,21.41,21.42,21.38,21.38,494475.0
2018-08-24 13:20:00,21.39,21.4,21.39,21.4,186000.0,21.39,21.4,21.39,21.4,186000.0
2018-08-24 13:30:00,21.4,21.42,21.4,21.4,396540.0,21.4,21.42,21.4,21.4,396540.0
2018-08-24 13:40:00,21.4,21.45,21.4,21.44,381090.0,21.4,21.45,21.4,21.44,381090.0
2018-08-24 13:50:00,21.43,21.45,21.4,21.44,233280.0,21.43,21.45,21.4,21.44,233280.0
2018-08-24 14:00:00,21.44,21.45,21.41,21.44,372180.0,21.44,21.45,21.41,21.44,372180.0
2018-08-24 14:10:00,21.45,21.45,21.41,21.42,418890.0,21.45,21.45,21.41,21.42,418890.0
2018-08-24 14:20:00,21.42,21.43,21.4,21.41,409905.0,21.42,21.43,21.4,21.41,409905.0
2018-08-24 14:30:00,21.42,21.49,21.41,21.49,920580.0,21.42,21.49,21.41,21.49,920580.0
2018-08-24 14:40:00,21.48,21.51,21.45,21.47,697815.0,21.48,21.51,21.45,21.47,697815.0
2018-08-24 14:50:00,21.48,21.48,21.44,21.44,560295.0,21.48,21.48,21.44,21.44,560295.0
2018-08-24 15:00:00,21.45,21.47,21.44,21.45,721755.0,21.45,21.47,21.44,21.45,721755.0
2018-08-24 15:10:00,21.44,21.48,21.44,21.45,537030.0,21.44,21.48,21.44,21.45,537030.0
2018-08-24 15:20:00,21.45,21.49,21.43,21.47,684345.0,21.45,21.49,21.43,21.47,684345.0
2018-08-24 15:30:00,21.48,21.51,21.45,21.49,1152615.0,21.48,21.51,21.45,21.49,1152615.0
2018-08-24 15:40:00,21.49,21.57,21.49,21.5,2320365.0,21.49,21.57,21.49,21.5,2320365.0
2018-08-24 15:50:00,21.51,21.56,21.49,21.52,3006270.0,21.51,21.56,21.49,21.52,3006270.0
2018-08-27 09:30:00,21.2,21.48,20.95,21.38,20096760.0,21.2,21.48,20.95,21.38,20096760.0
2018-08-27 09:40:00,21.38,21.5,21.1,21.12,8512830.0,21.38,21.5,21.1,21.12,8512830.0
2018-08-27 09:50:00,21.12,21.12,20.98,21.08,8598495.0,21.12,21.12,20.98,21.08,8598495.0
2018-08-27 10:00:00,21.08,21.23,21.07,21.17,6424980.0,21.08,21.23,21.07,21.17,6424980.0
2018-08-27 10:10:00,21.18,21.2,20.83,20.85,8493675.0,21.18,21.2,20.83,20.85,8493675.0
2018-08-27 10:20:00,20.84,21.0,20.78,20.78,7320480.0,20.84,21.0,20.78,20.78,7320480.0
2018-08-27 10:30:00,20.79,20.82,20.59,20.67,8951445.0,20.79,20.82,20.59,20.67,8951445.0
2018-08-27 10:40:00,20.67,20.75,20.62,20.73,5883795.0,20.67,20.75,20.62,20.73,5883795.0
2018-08-27 10:50:00,20.72,20.8,20.71,20.76,4413360.0,20.72,20.8,20.71,20.76,4413360.0
2018-08-27 11:00:00,20.76,20.91,20.76,20.84,4787535.0,20.76,20.91,20.76,20.84,4787535.0
2018-08-27 11:10:00,20.84,20.86,20.73,20.77,2641320.0,20.84,20.86,20.73,20.77,2641320.0
2018-08-27 11:20:00,20.77,20.99,20.77,20.94,3399615.0,20.77,20.99,20.77,20.94,3399615.0
2018-08-27 11:30:00,20.94,21.0,20.91,20.96,2892270.0,20.94,21.0,20.91,20.96,2892270.0
2018-08-27 11:40:00,20.95,21.08,20.9,21.07,2989530.0,20.95,21.08,20.9,21.07,2989530.0
2018-08-27 11:50:00,21.08,21.19,21.03,21.13,4204365.0,21.08,21.19,21.03,21.13,4204365.0
2018-08-27 12:00:00,21.13,21.15,21.05,21.12,2330775.0,21.13,21.15,21.05,21.12,2330775.0
2018-08-27 12:10:00,21.12,21.16,21.1,21.14,2246805.0,21.12,21.16,21.1,21.14,2246805.0
2018-08-27 12:20:00,21.14,21.21,21.1,21.14,2955225.0,21.14,21.21,21.1,21.14,2955225.0
2018-08-27 12:30:00,21.14,21.25,21.14,21.21,2795400.0,21.14,21.25,21.14,21.21,2795400.0
2018-08-27 12:40:00,21.21,21.23,21.14,21.17,2097615.0,21.21,21.23,21.14,21.17,2097615.0
2018-08-27 12:50:00,21.18,21.18,21.09,21.15,2705940.0,21.18,21.18,21.09,21.15,2705940.0
2018-08-27 13:00:00,21.14,21.16,21.08,21.13,1855425.0,21.14,21.16,21.08,21.13,1855425.0
2018-08-27 13:10:00,21.11,21.15,21.09,21.12,1200375.0,21.11,21.15,21.09,21.12,1200375.0
2018-08-27 13:20:00,21.12,21.13,21.04,21.07,1878810.0,21.12,21.13,21.04,21.07,1878810.0
2018-08-27 13:30:00,21.06,21.18,21.05,21.18,1932465.0,21.06,21.18,21.05,21.18,1932465.0
2018-08-27 13:40:00,21.18,21.25,21.13,21.24,2123145.0,21.18,21.25,21.13,21.24,2123145.0
2018-08-27 13:50:00,21.23,21.24,21.14,21.17,1958460.0,21.23,21.24,21.14,21.17,1958460.0
2018-08-27 14:00:00,21.18,21.2,21.13,21.16,1140465.0,21.18,21.2,21.13,21.16,1140465.0
2018-08-27 14:10:00,21.14,21.18,21.13,21.16,1425555.0,21.14,21.18,21.13,21.16,1425555.0
2018-08-27 14:20:00,21.16,21.17,21.12,21.14,1145580.0,21.16,21.17,21.12,21.14,1145580.0
2018-08-27 14:30:00,21.14,21.15,21.08,21.09,1023390.0,21.14,21.15,21.08,21.09,1023390.0
2018-08-27 14:40:00,21.08,21.09,20.99,21.03,2147640.0,21.08,21.09,20.99,21.03,2147640.0
2018-08-27 14:50:00,21.03,21.14,21.03,21.14,1722540.0,21.03,21.14,21.03,21.14,1722540.0
2018-08-27 15:00:00,21.14,21.15,21.09,21.13,1735200.0,21.14,21.15,21.09,21.13,1735200.0
2018-08-27 15:10:00,21.13,21.15,21.11,21.13,1144200.0,21.13,21.15,21.11,21.13,1144200.0
2018-08-27 15:20:00,21.13,21.19,21.11,21.19,2935305.0,21.13,21.19,21.11,21.19,2935305.0
2018-08-27 15:30:00,21.18,21.2,21.17,21.18,1836030.0,21.18,21.2,21.17,21.18,1836030.0
2018-08-27 15:40:00,21.18,21.19,21.17,21.17,2054505.0,21.18,21.19,21.17,21.17,2054505.0
2018-08-27 15:50:00,21.17,21.31,21.16,21.3,8818335.0,21.17,21.31,21.16,21.3,8818335.0
2018-08-28 09:30:00,21.23,21.26,20.88,20.92,9450270.0,21.23,21.26,20.88,20.92,9450270.0
2018-08-28 09:40:00,20.92,21.01,20.9,20.91,5192325.0,20.92,21.01,20.9,20.91,5192325.0
2018-08-28 09:50:00,20.9,20.92,20.75,20.82,6910590.0,20.9,20.92,20.75,20.82,6910590.0
2018-08-28 10:00:00,20.81,20.94,20.81,20.89,4028565.0,20.81,20.94,20.81,20.89,4028565.0
2018-08-28 10:10:00,20.89,21.04,20.86,21.03,4459365.0,20.89,21.04,20.86,21.03,4459365.0
2018-08-28 10:20:00,21.03,21.06,20.97,21.0,2227080.0,21.03,21.06,20.97,21.0,2227080.0
2018-08-28 10:30:00,21.0,21.02,20.97,21.01,1739655.0,21.0,21.02,20.97,21.01,1739655.0
2018-08-28 10:40:00,21.0,21.01,20.91,20.93,2720040.0,21.0,21.01,20.91,20.93,2720040.0
2018-08-28 10:50:00,20.92,20.99,20.89,20.97,1746030.0,20.92,20.99,20.89,20.97,1746030.0
2018-08-28 11:00:00,20.97,21.05,20.95,21.02,2463960.0,20.97,21.05,20.95,21.02,2463960.0
2018-08-28 11:10:00,21.02,21.11,21.02,21.07,2655330.0,21.02,21.11,21.02,21.07,2655330.0
2018-08-28 11:20:00,21.07,21.16,21.07,21.14,2820525.0,21.07,21.16,21.07,21.14,2820525.0
2018-08-28 11:30:00,21.15,21.16,21.05,21.06,1935315.0,21.15,21.16,21.05,21.06,1935315.0
2018-08-28 11:40:00,21.06,21.15,21.02,21.12,1505595.0,21.06,21.15,21.02,21.12,1505595.0
2018-08-28 11:50:00,21.12,21.17,21.1,21.1,2712780.0,21.12,21.17,21.1,21.1,2712780.0
2018-08-28 12:00:00,21.11,21.16,21.08,21.11,1300965.0,21.11,21.16,21.08,21.11,1300965.0
2018-08-28 12:10:00,21.11,21.13,21.08,21.1,1453110.0,21.11,21.13,21.08,21.1,1453110.0
2018-08-28 12:20:00,21.1,21.11,21.07,21.07,1386345.0,21.1,21.11,21.07,21.07,1386345.0
2018-08-28 12:30:00,21.08,21.21,21.07,21.2,2765205.0,21.08,21.21,21.07,21.2,2765205.0
2018-08-28 12:40:00,21.2,21.2,21.12,21.14,1448790.0,21.2,21.2,21.12,21.14,1448790.0
2018-08-28 12:50:00,21.13,21.15,21.08,21.13,1010865.0,21.13,21.15,21.08,21.13,1010865.0
2018-08-28 13:00:00,21.12,21.12,21.02,21.03,1485120.0,21.12,21.12,21.02,21.03,1485120.0
2018-08-28 13:10:00,21.03,21.05,20.99,21.01,1353030.0,21.03,21.05,20.99,21.01,1353030.0
2018-08-28 13:20:00,21.0,21.02,20.96,20.98,1183980.0,21.0,21.02,20.96,20.98,1183980.0
2018-08-28 13:30:00,20.99,21.05,20.98,21.01,954600.0,20.99,21.05,20.98,21.01,954600.0
2018-08-28 13:40:00,21.0,21.01,20.94,20.95,1218960.0,21.0,21.01,20.94,20.95,1218960.0
2018-08-28 13:50:00,20.95,20.96,20.92,20.94,1553190.0,20.95,20.96,20.92,20.94,1553190.0
2018-08-28 14:00:00,20.94,21.02,20.93,20.93,1532595.0,20.94,21.02,20.93,20.93,1532595.0
2018-08-28 14:10:00,20.92,20.99,20.91,20.97,1609305.0,20.92,20.99,20.91,20.97,1609305.0
2018-08-28 14:20:00,20.97,21.0,20.94,20.98,1102035.0,20.97,21.0,20.94,20.98,1102035.0
2018-08-28 14:30:00,20.98,21.04,20.97,20.98,1740240.0,20.98,21.04,20.97,20.98,1740240.0
2018-08-28 14:40:00,20.97,20.98,20.92,20.93,1205730.0,20.97,20.98,20.92,20.93,1205730.0
2018-08-28 14:50:00,20.93,20.95,20.89,20.92,1592370.0,20.93,20.95,20.89,20.92,1592370.0
2018-08-28 15:00:00,20.93,20.95,20.91,20.92,1088610.0,20.93,20.95,20.91,20.92,1088610.0
2018-08-28 15:10:00,20.92,20.93,20.88,20.89,1446015.0,20.92,20.93,20.88,20.89,1446015.0
2018-08-28 15:20:00,20.89,20.9,20.88,20.9,1316025.0,20.89,20.9,20.88,20.9,1316025.0
2018-08-28 15:30:00,20.89,20.91,20.85,20.87,1838115.0,20.89,20.91,20.85,20.87,1838115.0
2018-08-28 15:40:00,20.87,20.88,20.83,20.86,2438295.0,20.87,20.88,20.83,20.86,2438295.0
2018-08-28 15:50:00,20.86,20.86,20.79,20.79,6063075.0,20.86,20.86,20.79,20.79,6063075.0
2018-08-29 09:30:00,20.68,20.76,20.46,20.63,7694670.0,20.68,20.76,20.46,20.63,7694670.0
2018-08-29 09:40:00,20.64,20.79,20.59,20.69,3678630.0,20.64,20.79,20.59,20.69,3678630.0
2018-08-29 09:50:00,20.69,20.69,20.53,20.58,3201525.0,20.69,20.69,20.53,20.58,3201525.0
2018-08-29 10:00:00,20.59,20.68,20.54,20.66,2813940.0,20.59,20.68,20.54,20.66,2813940.0
2018-08-29 10:10:00,20.66,20.66,20.53,20.56,2542755.0,20.66,20.66,20.53,20.56,2542755.0
2018-08-29 10:20:00,20.56,20.58,20.5,20.53,2224170.0,20.56,20.58,20.5,20.53,2224170.0
2018-08-29 10:30:00,20.54,20.63,20.53,20.57,1921080.0,20.54,20.63,20.53,20.57,1921080.0
2018-08-29 10:40:00,20.58,20.61,20.53,20.61,1436145.0,20.58,20.61,20.53,20.61,1436145.0
2018-08-29 10:50:00,20.6,20.66,20.58,20.64,2215485.0,20.6,20.66,20.58,20.64,2215485.0
2018-08-29 11:00:00,20.65,20.68,20.56,20.57,1626795.0,20.65,20.68,20.56,20.57,1626795.0
2018-08-29 11:10:00,20.57,20.61,20.54,20.55,1021410.0,20.57,20.61,20.54,20.55,1021410.0
2018-08-29 11:20:00,20.55,20.6,20.54,20.59,1032030.0,20.55,20.6,20.54,20.59,1032030.0
2018-08-29 11:30:00,20.59,20.6,20.55,20.56,1121655.0,20.59,20.6,20.55,20.56,1121655.0
2018-08-29 11:40:00,20.56,20.56,20.48,20.49,2530515.0,20.56,20.56,20.48,20.49,2530515.0
2018-08-29 11:50:00,20.49,20.53,20.41,20.43,3189600.0,20.49,20.53,20.41,20.43,3189600.0
2018-08-29 12:00:00,20.43,20.46,20.37,20.37,3069780.0,20.43,20.46,20.37,20.37,3069780.0
2018-08-29 12:10:00,20.37,20.39,20.3,20.35,4131360.0,20.37,20.39,20.3,20.35,4131360.0
2018-08-29 12:20:00,20.35,20.37,20.28,20.31,2338725.0,20.35,20.37,20.28,20.31,2338725.0
2018-08-29 12:30:00,20.32,20.42,20.3,20.34,2477460.0,20.32,20.42,20.3,20.34,2477460.0
2018-08-29 12:40:00,20.34,20.38,20.32,20.33,1731855.0,20.34,20.38,20.32,20.33,1731855.0
2018-08-29 12:50:00,20.34,20.36,20.27,20.3,2622060.0,20.34,20.36,20.27,20.3,2622060.0
2018-08-29 13:00:00,20.3,20.32,20.25,20.25,1926075.0,20.3,20.32,20.25,20.25,1926075.0
2018-08-29 13:10:00,20.25,20.35,20.25,20.32,2544690.0,20.25,20.35,20.25,20.32,2544690.0
2018-08-29 13:20:00,20.32,20.39,20.3,20.35,1924530.0,20.32,20.39,20.3,20.35,1924530.0
2018-08-29 13:30:00,20.35,20.36,20.27,20.32,1706280.0,20.35,20.36,20.27,20.32,1706280.0
2018-08-29 13:40:00,20.33,20.4,20.33,20.37,1604310.0,20.33,20.4,20.33,20.37,1604310.0
2018-08-29 13:50:00,20.37,20.39,20.33,20.37,1030425.0,20.37,20.39,20.33,20.37,1030425.0
2018-08-29 14:00:00,20.37,20.45,20.33,20.42,1841610.0,20.37,20.45,20.33,20.42,1841610.0
2018-08-29 14:10:00,20.42,20.43,20.38,20.39,1129260.0,20.42,20.43,20.38,20.39,1129260.0
2018-08-29 14:20:00,20.39,20.42,20.36,20.38,1102935.0,20.39,20.42,20.36,20.38,1102935.0
2018-08-29 14:30:00,20.38,20.38,20.3,20.32,1442340.0,20.38,20.38,20.3,20.32,1442340.0
2018-08-29 14:40:00,20.32,20.36,20.3,20.32,857220.0,20.32,20.36,20.3,20.32,857220.0
2018-08-29 14:50:00,20.32,20.32,20.28,20.31,1099200.0,20.32,20.32,20.28,20.31,1099200.0
2018-08-29 15:00:00,20.31,20.34,20.28,20.34,1093365.0,20.31,20.34,20.28,20.34,1093365.0
2018-08-29 15:10:00,20.33,20.4,20.33,20.39,1821000.0,20.33,20.4,20.33,20.39,1821000.0
2018-08-29 15:20:00,20.39,20.39,20.28,20.32,1969740.0,20.39,20.39,20.28,20.32,1969740.0
2018-08-29 15:30:00,20.32,20.34,20.31,20.33,2193510.0,20.32,20.34,20.31,20.33,2193510.0
2018-08-29 15:40:00,20.33,20.35,20.29,20.34,2502105.0,20.33,20.35,20.29,20.34,2502105.0
2018-08-29 15:50:00,20.34,20.39,20.3,20.33,5326995.0,20.34,20.39,20.3,20.33,5326995.0
2018-08-30 09:30:00,20.15,20.28,19.95,19.96,7089615.0,20.15,20.28,19.95,19.96,7089615.0
2018-08-30 09:40:00,19.97,20.01,19.85,19.98,7770285.0,19.97,20.01,19.85,19.98,7770285.0
2018-08-30 09:50:00,19.99,20.05,19.85,19.89,4717215.0,19.99,20.05,19.85,19.89,4717215.0
2018-08-30 10:00:00,19.89,20.04,19.88,20.04,3234195.0,19.89,20.04,19.88,20.04,3234195.0
2018-08-30 10:10:00,20.03,20.08,19.99,20.06,3643065.0,20.03,20.08,19.99,20.06,3643065.0
2018-08-30 10:20:00,20.05,20.1,20.0,20.07,2678160.0,20.05,20.1,20.0,20.07,2678160.0
2018-08-30 10:30:00,20.07,20.31,20.06,20.27,4667685.0,20.07,20.31,20.06,20.27,4667685.0
2018-08-30 10:40:00,20.27,20.31,20.14,20.2,2397585.0,20.27,20.31,20.14,20.2,2397585.0
2018-08-30 10:50:00,20.19,20.2,20.07,20.07,1639965.0,20.19,20.2,20.07,20.07,1639965.0
2018-08-30 11:00:00,20.08,20.14,20.06,20.09,1304670.0,20.08,20.14,20.06,20.09,1304670.0
2018-08-30 11:10:00,20.08,20.09,20.02,20.03,1964745.0,20.08,20.09,20.02,20.03,1964745.0
2018-08-30 11:20:00,20.03,20.06,19.99,20.05,1246665.0,20.03,20.06,19.99,20.05,1246665.0
2018-08-30 11:30:00,20.05,20.09,20.01,20.02,1179930.0,20.05,20.09,20.01,20.02,1179930.0
2018-08-30 11:40:00,20.02,20.03,19.97,20.0,1740675.0,20.02,20.03,19.97,20.0,1740675.0
2018-08-30 11:50:00,20.0,20.02,19.99,20.0,873375.0,20.0,20.02,19.99,20.0,873375.0
2018-08-30 12:00:00,20.0,20.02,19.95,20.01,1288545.0,20.0,20.02,19.95,20.01,1288545.0
2018-08-30 12:10:00,20.0,20.09,20.0,20.01,1459830.0,20.0,20.09,20.0,20.01,1459830.0
2018-08-30 12:20:00,20.01,20.03,19.99,20.02,559965.0,20.01,20.03,19.99,20.02,559965.0
2018-08-30 12:30:00,20.03,20.07,20.0,20.0,993525.0,20.03,20.07,20.0,20.0,993525.0
2018-08-30 12:40:00,20.01,20.02,19.93,19.95,1600920.0,20.01,20.02,19.93,19.95,1600920.0
2018-08-30 12:50:00,19.95,19.99,19.93,19.95,1427595.0,19.95,19.99,19.93,19.95,1427595.0
2018-08-30 13:00:00,19.95,19.99,19.9,19.95,2131500.0,19.95,19.99,19.9,19.95,2131500.0
2018-08-30 13:10:00,19.95,19.96,19.92,19.95,988575.0,19.95,19.96,19.92,19.95,988575.0
2018-08-30 13:20:00,19.95,20.0,19.94,19.96,833820.0,19.95,20.0,19.94,19.96,833820.0
2018-08-30 13:30:00,19.96,20.01,19.93,20.0,1329945.0,19.96,20.01,19.93,20.0,1329945.0
2018-08-30 13:40:00,20.0,20.0,19.95,19.95,999795.0,20.0,20.0,19.95,19.95,999795.0
2018-08-30 13:50:00,19.95,20.0,19.93,19.98,1346685.0,19.95,20.0,19.93,19.98,1346685.0
2018-08-30 14:00:00,19.98,20.0,19.97,19.97,773385.0,19.98,20.0,19.97,19.97,773385.0
2018-08-30 14:10:00,19.97,19.99,19.94,19.94,968055.0,19.97,19.99,19.94,19.94,968055.0
2018-08-30 14:20:00,19.95,20.0,19.93,19.98,1649835.0,19.95,20.0,19.93,19.98,1649835.0
2018-08-30 14:30:00,19.98,20.07,19.98,20.05,2080965.0,19.98,20.07,19.98,20.05,2080965.0
2018-08-30 14:40:00,20.05,20.08,20.03,20.04,1662960.0,20.05,20.08,20.03,20.04,1662960.0
2018-08-30 14:50:00,20.03,20.08,20.02,20.05,1577565.0,20.03,20.08,20.02,20.05,1577565.0
2018-08-30 15:00:00,20.05,20.06,20.03,20.04,1826925.0,20.05,20.06,20.03,20.04,1826925.0
2018-08-30 15:10:00,20.04,20.13,20.03,20.11,1939740.0,20.04,20.13,20.03,20.11,1939740.0
2018-08-30 15:20:00,20.11,20.12,20.05,20.07,1143030.0,20.11,20.12,20.05,20.07,1143030.0
2018-08-30 15:30:00,20.07,20.07,20.04,20.06,1732590.0,20.07,20.07,20.04,20.06,1732590.0
2018-08-30 15:40:00,20.06,20.15,20.05,20.12,3238650.0,20.06,20.15,20.05,20.12,3238650.0
2018-08-30 15:50:00,20.11,20.23,20.09,20.21,5608530.0,20.11,20.23,20.09,20.21,5608530.0
2018-08-31 09:30:00,20.13,20.16,19.93,20.12,5266725.0,20.13,20.16,19.93,20.12,5266725.0
2018-08-31 09:40:00,20.11,20.35,20.1,20.28,5120835.0,20.11,20.35,20.1,20.28,5120835.0
2018-08-31 09:50:00,20.29,20.3,20.02,20.06,3022215.0,20.29,20.3,20.02,20.06,3022215.0
2018-08-31 10:00:00,20.05,20.11,20.02,20.03,2000925.0,20.05,20.11,20.02,20.03,2000925.0
2018-08-31 10:10:00,20.02,20.15,20.02,20.11,2612175.0,20.02,20.15,20.02,20.11,2612175.0
2018-08-31 10:20:00,20.1,20.14,20.03,20.06,1784370.0,20.1,20.14,20.03,20.06,1784370.0
2018-08-31 10:30:00,20.06,20.08,20.02,20.03,1685265.0,20.06,20.08,20.02,20.03,1685265.0
2018-08-31 10:40:00,20.02,20.04,19.96,19.98,2939265.0,20.02,20.04,19.96,19.98,2939265.0
2018-08-31 10:50:00,19.98,20.04,19.97,20.02,1258200.0,19.98,20.04,19.97,20.02,1258200.0
2018-08-31 11:00:00,20.03,20.06,19.97,19.99,1493340.0,20.03,20.06,19.97,19.99,1493340.0
2018-08-31 11:10:00,19.98,20.02,19.97,20.0,626220.0,19.98,20.02,19.97,20.0,626220.0
2018-08-31 11:20:00,20.0,20.01,19.96,19.99,851700.0,20.0,20.01,19.96,19.99,851700.0
2018-08-31 11:30:00,19.98,20.0,19.93,19.94,1419735.0,19.98,20.0,19.93,19.94,1419735.0
2018-08-31 11:40:00,19.94,19.97,19.91,19.92,2299800.0,19.94,19.97,19.91,19.92,2299800.0
2018-08-31 11:50:00,19.93,19.98,19.92,19.96,964680.0,19.93,19.98,19.92,19.96,964680.0
2018-08-31 12:00:00,19.96,19.97,19.93,19.96,820500.0,19.96,19.97,19.93,19.96,820500.0
2018-08-31 12:10:00,19.96,19.99,19.94,19.98,714165.0,19.96,19.99,19.94,19.98,714165.0
2018-08-31 12:20:00,19.98,19.99,19.92,19.94,869220.0,19.98,19.99,19.92,19.94,869220.0
2018-08-31 12:30:00,19.93,19.96,19.92,19.94,670695.0,19.93,19.96,19.92,19.94,670695.0
2018-08-31 12:40:00,19.94,20.0,19.94,20.0,1036080.0,19.94,20.0,19.94,20.0,1036080.0
2018-08-31 12:50:00,19.99,20.02,19.97,19.98,1497180.0,19.99,20.02,19.97,19.98,1497180.0
2018-08-31 13:00:00,19.98,19.99,19.94,19.98,699525.0,19.98,19.99,19.94,19.98,699525.0
2018-08-31 13:10:00,19.98,19.98,19.95,19.98,727935.0,19.98,19.98,19.95,19.98,727935.0
2018-08-31 13:20:00,19.97,20.01,19.97,19.99,715305.0,19.97,20.01,19.97,19.99,715305.0
2018-08-31 13:30:00,19.99,20.02,19.97,20.01,814110.0,19.99,20.02,19.97,20.01,814110.0
2018-08-31 13:40:00,20.01,20.1,20.01,20.09,1945050.0,20.01,20.1,20.01,20.09,1945050.0
2018-08-31 13:50:00,20.09,20.12,20.05,20.07,1386330.0,20.09,20.12,20.05,20.07,1386330.0
2018-08-31 14:00:00,20.07,20.08,20.03,20.05,943965.0,20.07,20.08,20.03,20.05,943965.0
2018-08-31 14:10:00,20.05,20.07,20.04,20.07,772590.0,20.05,20.07,20.04,20.07,772590.0
2018-08-31 14:20:00,20.06,20.1,20.06,20.07,967140.0,20.06,20.1,20.06,20.07,967140.0
2018-08-31 14:30:00,20.07,20.07,20.01,20.01,764535.0,20.07,20.07,20.01,20.01,764535.0
2018-08-31 14:40:00,20.01,20.04,19.99,19.99,811590.0,20.01,20.04,19.99,19.99,811590.0
2018-08-31 14:50:00,19.99,20.03,19.97,20.02,1128105.0,19.99,20.03,19.97,20.02,1128105.0
2018-08-31 15:00:00,20.01,20.06,20.0,20.0,865230.0,20.01,20.06,20.0,20.0,865230.0
2018-08-31 15:10:00,20.0,20.05,20.0,20.04,1065630.0,20.0,20.05,20.0,20.04,1065630.0
2018-08-31 15:20:00,20.03,20.04,20.01,20.04,1060725.0,20.03,20.04,20.01,20.04,1060725.0
2018-08-31 15:30:00,20.04,20.09,20.03,20.07,2654415.0,20.04,20.09,20.03,20.07,2654415.0
2018-08-31 15:40:00,20.08,20.11,20.05,20.09,1679775.0,20.08,20.11,20.05,20.09,1679775.0
2018-08-31 15:50:00,20.1,20.13,20.08,20.11,4118520.0,20.1,20.13,20.08,20.11,4118520.0
2018-09-04 09:30:00,19.8,19.88,19.51,19.56,10221120.0,19.8,19.88,19.51,19.56,10221120.0
2018-09-04 09:40:00,19.55,19.68,19.53,19.6,5081340.0,19.55,19.68,19.53,19.6,5081340.0
2018-09-04 09:50:00,19.59,19.7,19.54,19.64,4653270.0,19.59,19.7,19.54,19.64,4653270.0
2018-09-04 10:00:00,19.65,19.75,19.6,19.73,3947730.0,19.65,19.75,19.6,19.73,3947730.0
2018-09-04 10:10:00,19.72,19.8,19.68,19.68,2191740.0,19.72,19.8,19.68,19.68,2191740.0
2018-09-04 10:20:00,19.68,19.76,19.64,19.75,2939250.0,19.68,19.76,19.64,19.75,2939250.0
2018-09-04 10:30:00,19.74,19.74,19.65,19.67,1599720.0,19.74,19.74,19.65,19.67,1599720.0
2018-09-04 10:40:00,19.67,19.75,19.67,19.74,1369485.0,19.67,19.75,19.67,19.74,1369485.0
2018-09-04 10:50:00,19.74,19.83,19.72,19.73,2432070.0,19.74,19.83,19.72,19.73,2432070.0
2018-09-04 11:00:00,19.72,19.78,19.69,19.71,1661775.0,19.72,19.78,19.69,19.71,1661775.0
2018-09-04 11:10:00,19.7,19.75,19.66,19.68,1605990.0,19.7,19.75,19.66,19.68,1605990.0
2018-09-04 11:20:00,19.68,19.68,19.59,19.59,1797885.0,19.68,19.68,19.59,19.59,1797885.0
2018-09-04 11:30:00,19.59,19.61,19.55,19.57,2100810.0,19.59,19.61,19.55,19.57,2100810.0
2018-09-04 11:40:00,19.57,19.64,19.57,19.61,1312815.0,19.57,19.64,19.57,19.61,1312815.0
2018-09-04 11:50:00,19.61,19.63,19.53,19.54,2399025.0,19.61,19.63,19.53,19.54,2399025.0
2018-09-04 12:00:00,19.54,19.55,19.49,19.52,2354100.0,19.54,19.55,19.49,19.52,2354100.0
2018-09-04 12:10:00,19.51,19.6,19.49,19.58,1952550.0,19.51,19.6,19.49,19.58,1952550.0
2018-09-04 12:20:00,19.58,19.58,19.5,19.51,1273860.0,19.58,19.58,19.5,19.51,1273860.0
2018-09-04 12:30:00,19.51,19.57,19.5,19.57,1439550.0,19.51,19.57,19.5,19.57,1439550.0
2018-09-04 12:40:00,19.56,19.59,19.45,19.48,2573730.0,19.56,19.59,19.45,19.48,2573730.0
2018-09-04 12:50:00,19.48,19.49,19.42,19.48,1041360.0,19.48,19.49,19.42,19.48,1041360.0
2018-09-04 13:00:00,19.48,19.49,19.35,19.39,2676210.0,19.48,19.49,19.35,19.39,2676210.0
2018-09-04 13:10:00,19.39,19.4,19.33,19.38,2818455.0,19.39,19.4,19.33,19.38,2818455.0
2018-09-04 13:20:00,19.38,19.43,19.36,19.38,1716060.0,19.38,19.43,19.36,19.38,1716060.0
2018-09-04 13:30:00,19.37,19.38,19.27,19.27,4384830.0,19.37,19.38,19.27,19.27,4384830.0
2018-09-04 13:40:00,19.28,19.28,19.2,19.23,3312075.0,19.28,19.28,19.2,19.23,3312075.0
2018-09-04 13:50:00,19.23,19.34,19.23,19.32,2569335.0,19.23,19.34,19.23,19.32,2569335.0
2018-09-04 14:00:00,19.32,19.35,19.27,19.29,1552200.0,19.32,19.35,19.27,19.29,1552200.0
2018-09-04 14:10:00,19.3,19.39,19.29,19.35,1592925.0,19.3,19.39,19.29,19.35,1592925.0
2018-09-04 14:20:00,19.35,19.36,19.29,19.29,1350255.0,19.35,19.36,19.29,19.29,1350255.0
2018-09-04 14:30:00,19.29,19.34,19.28,19.32,1209555.0,19.29,19.34,19.28,19.32,1209555.0
2018-09-04 14:40:00,19.31,19.38,19.31,19.35,1151235.0,19.31,19.38,19.31,19.35,1151235.0
2018-09-04 14:50:00,19.35,19.4,19.3,19.3,1520655.0,19.35,19.4,19.3,19.3,1520655.0
2018-09-04 15:00:00,19.3,19.35,19.27,19.33,1542405.0,19.3,19.35,19.27,19.33,1542405.0
2018-09-04 15:10:00,19.34,19.36,19.31,19.33,1282530.0,19.34,19.36,19.31,19.33,1282530.0
2018-09-04 15:20:00,19.33,19.36,19.27,19.3,1586460.0,19.33,19.36,19.27,19.3,1586460.0
2018-09-04 15:30:00,19.29,19.29,19.25,19.26,1916175.0,19.29,19.29,19.25,19.26,1916175.0
2018-09-04 15:40:00,19.27,19.29,19.23,19.25,2936745.0,19.27,19.29,19.23,19.25,2936745.0
2018-09-04 15:50:00,19.26,19.27,19.22,19.27,5275965.0,19.26,19.27,19.22,19.27,5275965.0
2018-09-05 09:30:00,19.01,19.12,18.78,18.91,9225900.0,19.01,19.12,18.78,18.91,9225900.0
2018-09-05 09:40:00,18.91,19.01,18.82,18.98,3477030.0,18.91,19.01,18.82,18.98,3477030.0
2018-09-05 09:50:00,18.98,19.0,18.75,18.76,3568710.0,18.98,19.0,18.75,18.76,3568710.0
2018-09-05 10:00:00,18.76,18.76,18.53,18.59,8586090.0,18.76,18.76,18.53,18.59,8586090.0
2018-09-05 10:10:00,18.59,18.69,18.58,18.6,3680025.0,18.59,18.69,18.58,18.6,3680025.0
2018-09-05 10:20:00,18.6,18.68,18.58,18.67,2820930.0,18.6,18.68,18.58,18.67,2820930.0
2018-09-05 10:30:00,18.66,18.7,18.49,18.5,4400805.0,18.66,18.7,18.49,18.5,4400805.0
2018-09-05 10:40:00,18.5,18.75,18.48,18.72,3648255.0,18.5,18.75,18.48,18.72,3648255.0
2018-09-05 10:50:00,18.71,18.84,18.63,18.71,3188145.0,18.71,18.84,18.63,18.71,3188145.0
2018-09-05 11:00:00,18.7,18.85,18.69,18.82,2566335.0,18.7,18.85,18.69,18.82,2566335.0
2018-09-05 11:10:00,18.82,18.91,18.8,18.83,2561355.0,18.82,18.91,18.8,18.83,2561355.0
2018-09-05 11:20:00,18.83,18.86,18.73,18.74,2061150.0,18.83,18.86,18.73,18.74,2061150.0
2018-09-05 11:30:00,18.74,18.78,18.69,18.72,1517145.0,18.74,18.78,18.69,18.72,1517145.0
2018-09-05 11:40:00,18.73,18.75,18.67,18.67,1068720.0,18.73,18.75,18.67,18.67,1068720.0
2018-09-05 11:50:00,18.67,18.69,18.64,18.67,1323285.0,18.67,18.69,18.64,18.67,1323285.0
2018-09-05 12:00:00,18.67,18.72,18.62,18.72,1195800.0,18.67,18.72,18.62,18.72,1195800.0
2018-09-05 12:10:00,18.72,18.76,18.67,18.75,1419960.0,18.72,18.76,18.67,18.75,1419960.0
2018-09-05 12:20:00,18.76,18.79,18.71,18.78,1069890.0,18.76,18.79,18.71,18.78,1069890.0
2018-09-05 12:30:00,18.79,18.87,18.79,18.86,1884270.0,18.79,18.87,18.79,18.86,1884270.0
2018-09-05 12:40:00,18.85,18.86,18.75,18.75,1241025.0,18.85,18.86,18.75,18.75,1241025.0
2018-09-05 12:50:00,18.76,18.76,18.69,18.71,1045005.0,18.76,18.76,18.69,18.71,1045005.0
2018-09-05 13:00:00,18.7,18.72,18.67,18.67,700395.0,18.7,18.72,18.67,18.67,700395.0
2018-09-05 13:10:00,18.68,18.72,18.65,18.69,775740.0,18.68,18.72,18.65,18.69,775740.0
2018-09-05 13:20:00,18.69,18.7,18.62,18.63,939915.0,18.69,18.7,18.62,18.63,939915.0
2018-09-05 13:30:00,18.63,18.69,18.61,18.63,997470.0,18.63,18.69,18.61,18.63,997470.0
2018-09-05 13:40:00,18.63,18.69,18.63,18.66,697185.0,18.63,18.69,18.63,18.66,697185.0
2018-09-05 13:50:00,18.65,18.65,18.61,18.62,1017900.0,18.65,18.65,18.61,18.62,1017900.0
2018-09-05 14:00:00,18.63,18.67,18.62,18.66,1120515.0,18.63,18.67,18.62,18.66,1120515.0
2018-09-05 14:10:00,18.66,18.74,18.64,18.74,1373370.0,18.66,18.74,18.64,18.74,1373370.0
2018-09-05 14:20:00,18.73,18.77,18.71,18.73,1329915.0,18.73,18.77,18.71,18.73,1329915.0
2018-09-05 14:30:00,18.73,18.89,18.73,18.85,2127000.0,18.73,18.89,18.73,18.85,2127000.0
2018-09-05 14:40:00,18.85,18.86,18.81,18.83,1021200.0,18.85,18.86,18.81,18.83,1021200.0
2018-09-05 14:50:00,18.84,18.85,18.75,18.77,903585.0,18.84,18.85,18.75,18.77,903585.0
2018-09-05 15:00:00,18.76,18.78,18.72,18.74,950460.0,18.76,18.78,18.72,18.74,950460.0
2018-09-05 15:10:00,18.73,18.78,18.72,18.76,564015.0,18.73,18.78,18.72,18.76,564015.0
2018-09-05 15:20:00,18.76,18.76,18.7,18.74,841650.0,18.76,18.76,18.7,18.74,841650.0
2018-09-05 15:30:00,18.73,18.81,18.73,18.77,1195455.0,18.73,18.81,18.73,18.77,1195455.0
2018-09-05 15:40:00,18.76,18.77,18.68,18.69,2475765.0,18.76,18.77,18.68,18.69,2475765.0
2018-09-05 15:50:00,18.69,18.71,18.67,18.71,4246845.0,18.69,18.71,18.67,18.71,4246845.0
2018-09-06 09:30:00,18.99,19.26,18.97,19.15,9436380.0,18.99,19.26,18.97,19.15,9436380.0
2018-09-06 09:40:00,19.15,19.35,19.05,19.27,5133195.0,19.15,19.35,19.05,19.27,5133195.0
2018-09-06 09:50:00,19.28,19.41,19.23,19.32,4576920.0,19.28,19.41,19.23,19.32,4576920.0
2018-09-06 10:00:00,19.31,19.41,19.17,19.19,3528105.0,19.31,19.41,19.17,19.19,3528105.0
2018-09-06 10:10:00,19.19,19.2,19.09,19.12,2668320.0,19.19,19.2,19.09,19.12,2668320.0
2018-09-06 10:20:00,19.11,19.29,19.07,19.28,2760930.0,19.11,19.29,19.07,19.28,2760930.0
2018-09-06 10:30:00,19.28,19.29,19.12,19.17,1999500.0,19.28,19.29,19.12,19.17,1999500.0
2018-09-06 10:40:00,19.17,19.23,19.11,19.12,1203150.0,19.17,19.23,19.11,19.12,1203150.0
2018-09-06 10:50:00,19.12,19.16,18.99,19.0,2122440.0,19.12,19.16,18.99,19.0,2122440.0
2018-09-06 11:00:00,18.99,19.04,18.91,18.95,1964475.0,18.99,19.04,18.91,18.95,1964475.0
2018-09-06 11:10:00,18.95,18.98,18.9,18.92,1805325.0,18.95,18.98,18.9,18.92,1805325.0
2018-09-06 11:20:00,18.92,19.0,18.84,18.96,2050320.0,18.92,19.0,18.84,18.96,2050320.0
2018-09-06 11:30:00,18.96,18.99,18.9,18.91,1282275.0,18.96,18.99,18.9,18.91,1282275.0
2018-09-06 11:40:00,18.91,18.94,18.86,18.91,1720860.0,18.91,18.94,18.86,18.91,1720860.0
2018-09-06 11:50:00,18.89,18.95,18.85,18.87,1594290.0,18.89,18.95,18.85,18.87,1594290.0
2018-09-06 12:00:00,18.87,18.87,18.76,18.79,1554540.0,18.87,18.87,18.76,18.79,1554540.0
2018-09-06 12:10:00,18.79,18.79,18.67,18.68,2467980.0,18.79,18.79,18.67,18.68,2467980.0
2018-09-06 12:20:00,18.69,18.95,18.66,18.85,7734195.0,18.69,18.95,18.66,18.85,7734195.0
2018-09-06 12:30:00,18.85,18.87,18.78,18.8,1326615.0,18.85,18.87,18.78,18.8,1326615.0
2018-09-06 12:40:00,18.8,18.9,18.8,18.85,1631910.0,18.8,18.9,18.8,18.85,1631910.0
2018-09-06 12:50:00,18.85,18.86,18.73,18.73,1721640.0,18.85,18.86,18.73,18.73,1721640.0
2018-09-06 13:00:00,18.72,18.73,18.59,18.66,3021480.0,18.72,18.73,18.59,18.66,3021480.0
2018-09-06 13:10:00,18.66,18.75,18.63,18.73,1657290.0,18.66,18.75,18.63,18.73,1657290.0
2018-09-06 13:20:00,18.74,18.76,18.65,18.65,1577115.0,18.74,18.76,18.65,18.65,1577115.0
2018-09-06 13:30:00,18.66,18.74,18.65,18.7,873345.0,18.66,18.74,18.65,18.7,873345.0
2018-09-06 13:40:00,18.69,18.82,18.69,18.75,1235130.0,18.69,18.82,18.69,18.75,1235130.0
2018-09-06 13:50:00,18.75,18.75,18.71,18.72,947730.0,18.75,18.75,18.71,18.72,947730.0
2018-09-06 14:00:00,18.73,18.77,18.68,18.73,1103700.0,18.73,18.77,18.68,18.73,1103700.0
2018-09-06 14:10:00,18.73,18.75,18.68,18.69,693660.0,18.73,18.75,18.68,18.69,693660.0
2018-09-06 14:20:00,18.69,18.71,18.66,18.7,950700.0,18.69,18.71,18.66,18.7,950700.0
2018-09-06 14:30:00,18.7,18.76,18.65,18.65,1082460.0,18.7,18.76,18.65,18.65,1082460.0
2018-09-06 14:40:00,18.65,18.67,18.62,18.62,865095.0,18.65,18.67,18.62,18.62,865095.0
2018-09-06 14:50:00,18.62,18.66,18.6,18.65,865905.0,18.62,18.66,18.6,18.65,865905.0
2018-09-06 15:00:00,18.64,18.76,18.64,18.73,1522350.0,18.64,18.76,18.64,18.73,1522350.0
2018-09-06 15:10:00,18.73,18.76,18.66,18.67,1172655.0,18.73,18.76,18.66,18.67,1172655.0
2018-09-06 15:20:00,18.67,18.72,18.67,18.71,880605.0,18.67,18.72,18.67,18.71,880605.0
2018-09-06 15:30:00,18.72,18.75,18.71,18.75,1504530.0,18.72,18.75,18.71,18.75,1504530.0
2018-09-06 15:40:00,18.74,18.75,18.68,18.72,1479720.0,18.74,18.75,18.68,18.72,1479720.0
2018-09-06 15:50:00,18.72,18.74,18.7,18.73,3481785.0,18.72,18.74,18.7,18.73,3481785.0
2018-09-07 09:30:00,17.35,17.55,16.86,16.94,29079450.0,17.35,17.55,16.86,16.94,29079450.0
2018-09-07 09:40:00,16.93,17.32,16.82,17.31,21957630.0,16.93,17.32,16.82,17.31,21957630.0
2018-09-07 09:50:00,17.31,17.61,17.17,17.37,19888830.0,17.31,17.61,17.17,17.37,19888830.0
2018-09-07 10:00:00,17.37,17.58,17.33,17.56,11317470.0,17.37,17.58,17.33,17.56,11317470.0
2018-09-07 10:10:00,17.56,17.67,17.4,17.67,11201430.0,17.56,17.67,17.4,17.67,11201430.0
2018-09-07 10:20:00,17.66,17.74,17.51,17.53,11841960.0,17.66,17.74,17.51,17.53,11841960.0
2018-09-07 10:30:00,17.53,17.56,17.41,17.46,6395550.0,17.53,17.56,17.41,17.46,6395550.0
2018-09-07 10:40:00,17.46,17.53,17.42,17.5,4421235.0,17.46,17.53,17.42,17.5,4421235.0
2018-09-07 10:50:00,17.5,17.67,17.42,17.61,7572150.0,17.5,17.67,17.42,17.61,7572150.0
2018-09-07 11:00:00,17.62,17.81,17.55,17.76,9581610.0,17.62,17.81,17.55,17.76,9581610.0
2018-09-07 11:10:00,17.75,17.87,17.72,17.73,7588620.0,17.75,17.87,17.72,17.73,7588620.0
2018-09-07 11:20:00,17.73,17.8,17.67,17.76,4313265.0,17.73,17.8,17.67,17.76,4313265.0
2018-09-07 11:30:00,17.77,17.85,17.67,17.79,4779990.0,17.77,17.85,17.67,17.79,4779990.0
2018-09-07 11:40:00,17.79,17.89,17.75,17.8,4858485.0,17.79,17.89,17.75,17.8,4858485.0
2018-09-07 11:50:00,17.82,17.85,17.71,17.75,3652650.0,17.82,17.85,17.71,17.75,3652650.0
2018-09-07 12:00:00,17.73,17.83,17.69,17.69,3304890.0,17.73,17.83,17.69,17.69,3304890.0
2018-09-07 12:10:00,17.71,17.72,17.57,17.58,4772715.0,17.71,17.72,17.57,17.58,4772715.0
2018-09-07 12:20:00,17.59,17.59,17.47,17.48,4133175.0,17.59,17.59,17.47,17.48,4133175.0
2018-09-07 12:30:00,17.48,17.55,17.47,17.51,4679400.0,17.48,17.55,17.47,17.51,4679400.0
2018-09-07 12:40:00,17.5,17.58,17.43,17.57,4166460.0,17.5,17.58,17.43,17.57,4166460.0
2018-09-07 12:50:00,17.56,17.57,17.45,17.46,2895960.0,17.56,17.57,17.45,17.46,2895960.0
2018-09-07 13:00:00,17.47,17.51,17.43,17.44,2752545.0,17.47,17.51,17.43,17.44,2752545.0
2018-09-07 13:10:00,17.43,17.45,17.4,17.41,3712935.0,17.43,17.45,17.4,17.41,3712935.0
2018-09-07 13:20:00,17.41,17.48,17.4,17.42,3839685.0,17.41,17.48,17.4,17.42,3839685.0
2018-09-07 13:30:00,17.42,17.43,17.34,17.36,3608280.0,17.42,17.43,17.34,17.36,3608280.0
2018-09-07 13:40:00,17.36,17.42,17.35,17.39,3613530.0,17.36,17.42,17.35,17.39,3613530.0
2018-09-07 13:50:00,17.39,17.47,17.39,17.41,2654355.0,17.39,17.47,17.39,17.41,2654355.0
2018-09-07 14:00:00,17.42,17.49,17.38,17.4,3704490.0,17.42,17.49,17.38,17.4,3704490.0
2018-09-07 14:10:00,17.41,17.53,17.38,17.44,4541580.0,17.41,17.53,17.38,17.44,4541580.0
2018-09-07 14:20:00,17.44,17.57,17.44,17.53,2830545.0,17.44,17.57,17.44,17.53,2830545.0
2018-09-07 14:30:00,17.53,17.56,17.4,17.43,2734575.0,17.53,17.56,17.4,17.43,2734575.0
2018-09-07 14:40:00,17.44,17.49,17.42,17.48,2509125.0,17.44,17.49,17.42,17.48,2509125.0
2018-09-07 14:50:00,17.48,17.51,17.45,17.5,1732200.0,17.48,17.51,17.45,17.5,1732200.0
2018-09-07 15:00:00,17.49,17.54,17.47,17.51,2998785.0,17.49,17.54,17.47,17.51,2998785.0
2018-09-07 15:10:00,17.51,17.55,17.5,17.5,2066550.0,17.51,17.55,17.5,17.5,2066550.0
2018-09-07 15:20:00,17.5,17.5,17.45,17.48,2156460.0,17.5,17.5,17.45,17.48,2156460.0
2018-09-07 15:30:00,17.49,17.49,17.43,17.48,3501870.0,17.49,17.49,17.43,17.48,3501870.0
2018-09-07 15:40:00,17.48,17.5,17.47,17.49,4155225.0,17.48,17.5,17.47,17.49,4155225.0
2018-09-07 15:50:00,17.49,17.56,17.48,17.55,8153760.0,17.49,17.56,17.48,17.55,8153760.0
2018-09-10 09:30:00,18.22,18.59,18.17,18.17,20072145.0,18.22,18.59,18.17,18.17,20072145.0
2018-09-10 09:40:00,18.17,18.29,18.07,18.1,9641205.0,18.17,18.29,18.07,18.1,9641205.0
2018-09-10 09:50:00,18.1,18.38,18.09,18.37,8157495.0,18.1,18.38,18.09,18.37,8157495.0
2018-09-10 10:00:00,18.37,18.39,18.24,18.32,5670855.0,18.37,18.39,18.24,18.32,5670855.0
2018-09-10 10:10:00,18.32,18.32,18.07,18.15,6769620.0,18.32,18.32,18.07,18.15,6769620.0
2018-09-10 10:20:00,18.15,18.26,18.09,18.23,4319310.0,18.15,18.26,18.09,18.23,4319310.0
2018-09-10 10:30:00,18.23,18.38,18.23,18.29,5350155.0,18.23,18.38,18.23,18.29,5350155.0
2018-09-10 10:40:00,18.29,18.33,18.18,18.31,3862050.0,18.29,18.33,18.18,18.31,3862050.0
2018-09-10 10:50:00,18.3,18.32,18.24,18.32,3525390.0,18.3,18.32,18.24,18.32,3525390.0
2018-09-10 11:00:00,18.32,18.46,18.3,18.43,4687515.0,18.32,18.46,18.3,18.43,4687515.0
2018-09-10 11:10:00,18.43,18.47,18.37,18.39,2693820.0,18.43,18.47,18.37,18.39,2693820.0
2018-09-10 11:20:00,18.4,18.51,18.39,18.43,3818460.0,18.4,18.51,18.39,18.43,3818460.0
2018-09-10 11:30:00,18.43,18.47,18.39,18.44,2720055.0,18.43,18.47,18.39,18.44,2720055.0
2018-09-10 11:40:00,18.45,18.57,18.44,18.54,4647255.0,18.45,18.57,18.44,18.54,4647255.0
2018-09-10 11:50:00,18.54,18.7,18.52,18.68,6279630.0,18.54,18.7,18.52,18.68,6279630.0
2018-09-10 12:00:00,18.68,18.77,18.64,18.69,6213150.0,18.68,18.77,18.64,18.69,6213150.0
2018-09-10 12:10:00,18.69,18.7,18.58,18.6,3664185.0,18.69,18.7,18.58,18.6,3664185.0
2018-09-10 12:20:00,18.61,18.69,18.58,18.6,4303080.0,18.61,18.69,18.58,18.6,4303080.0
2018-09-10 12:30:00,18.59,18.62,18.51,18.54,2917350.0,18.59,18.62,18.51,18.54,2917350.0
2018-09-10 12:40:00,18.54,18.6,18.51,18.59,2893455.0,18.54,18.6,18.51,18.59,2893455.0
2018-09-10 12:50:00,18.59,18.64,18.57,18.64,2062290.0,18.59,18.64,18.57,18.64,2062290.0
2018-09-10 13:00:00,18.64,18.64,18.53,18.55,1773225.0,18.64,18.64,18.53,18.55,1773225.0
2018-09-10 13:10:00,18.55,18.6,18.54,18.59,1316460.0,18.55,18.6,18.54,18.59,1316460.0
2018-09-10 13:20:00,18.59,18.68,18.57,18.6,2658450.0,18.59,18.68,18.57,18.6,2658450.0
2018-09-10 13:30:00,18.61,18.62,18.55,18.55,1928850.0,18.61,18.62,18.55,18.55,1928850.0
2018-09-10 13:40:00,18.55,18.62,18.54,18.57,1384845.0,18.55,18.62,18.54,18.57,1384845.0
2018-09-10 13:50:00,18.57,18.63,18.54,18.62,1345620.0,18.57,18.63,18.54,18.62,1345620.0
2018-09-10 14:00:00,18.62,18.72,18.62,18.63,2551020.0,18.62,18.72,18.62,18.63,2551020.0
2018-09-10 14:10:00,18.63,18.7,18.61,18.69,2254125.0,18.63,18.7,18.61,18.69,2254125.0
2018-09-10 14:20:00,18.68,18.69,18.62,18.64,1520865.0,18.68,18.69,18.62,18.64,1520865.0
2018-09-10 14:30:00,18.64,18.66,18.6,18.64,1816455.0,18.64,18.66,18.6,18.64,1816455.0
2018-09-10 14:40:00,18.64,18.67,18.6,18.62,1506210.0,18.64,18.67,18.6,18.62,1506210.0
2018-09-10 14:50:00,18.61,18.62,18.57,18.59,1661535.0,18.61,18.62,18.57,18.59,1661535.0
2018-09-10 15:00:00,18.59,18.68,18.57,18.68,1897065.0,18.59,18.68,18.57,18.68,1897065.0
2018-09-10 15:10:00,18.67,18.75,18.67,18.74,3889635.0,18.67,18.75,18.67,18.74,3889635.0
2018-09-10 15:20:00,18.74,18.87,18.69,18.78,5091330.0,18.74,18.87,18.69,18.78,5091330.0
2018-09-10 15:30:00,18.77,18.99,18.77,18.94,6956130.0,18.77,18.99,18.77,18.94,6956130.0
2018-09-10 15:40:00,18.95,18.99,18.88,18.94,6759015.0,18.95,18.99,18.88,18.94,6759015.0
2018-09-10 15:50:00,18.94,19.07,18.92,19.03,9652005.0,18.94,19.07,18.92,19.03,9652005.0
2018-09-11 09:30:00,18.62,18.8,18.45,18.53,10314870.0,18.62,18.8,18.45,18.53,10314870.0
2018-09-11 09:40:00,18.51,18.66,18.41,18.49,6550485.0,18.51,18.66,18.41,18.49,6550485.0
2018-09-11 09:50:00,18.5,18.69,18.48,18.63,4635900.0,18.5,18.69,18.48,18.63,4635900.0
2018-09-11 10:00:00,18.63,18.72,18.6,18.61,3844335.0,18.63,18.72,18.6,18.61,3844335.0
2018-09-11 10:10:00,18.61,18.63,18.55,18.58,2381355.0,18.61,18.63,18.55,18.58,2381355.0
2018-09-11 10:20:00,18.59,18.61,18.51,18.54,2082630.0,18.59,18.61,18.51,18.54,2082630.0
2018-09-11 10:30:00,18.53,18.57,18.46,18.48,3394200.0,18.53,18.57,18.46,18.48,3394200.0
2018-09-11 10:40:00,18.47,18.5,18.38,18.39,3615120.0,18.47,18.5,18.38,18.39,3615120.0
2018-09-11 10:50:00,18.39,18.4,18.3,18.36,3764250.0,18.39,18.4,18.3,18.36,3764250.0
2018-09-11 11:00:00,18.37,18.5,18.36,18.41,2652000.0,18.37,18.5,18.36,18.41,2652000.0
2018-09-11 11:10:00,18.4,18.45,18.32,18.37,2353410.0,18.4,18.45,18.32,18.37,2353410.0
2018-09-11 11:20:00,18.37,18.43,18.34,18.39,2350995.0,18.37,18.43,18.34,18.39,2350995.0
2018-09-11 11:30:00,18.39,18.4,18.24,18.3,3377655.0,18.39,18.4,18.24,18.3,3377655.0
2018-09-11 11:40:00,18.3,18.35,18.28,18.34,1884735.0,18.3,18.35,18.28,18.34,1884735.0
2018-09-11 11:50:00,18.34,18.48,18.34,18.4,3609885.0,18.34,18.48,18.34,18.4,3609885.0
2018-09-11 12:00:00,18.4,18.41,18.33,18.37,1975725.0,18.4,18.41,18.33,18.37,1975725.0
2018-09-11 12:10:00,18.39,18.43,18.33,18.37,2085735.0,18.39,18.43,18.33,18.37,2085735.0
2018-09-11 12:20:00,18.37,18.41,18.33,18.36,1718115.0,18.37,18.41,18.33,18.36,1718115.0
2018-09-11 12:30:00,18.36,18.37,18.3,18.3,1518840.0,18.36,18.37,18.3,18.3,1518840.0
2018-09-11 12:40:00,18.31,18.33,18.27,18.28,1520295.0,18.31,18.33,18.27,18.28,1520295.0
2018-09-11 12:50:00,18.28,18.32,18.27,18.29,855840.0,18.28,18.32,18.27,18.29,855840.0
2018-09-11 13:00:00,18.29,18.33,18.29,18.3,1310385.0,18.29,18.33,18.29,18.3,1310385.0
2018-09-11 13:10:00,18.3,18.31,18.25,18.29,1631355.0,18.3,18.31,18.25,18.29,1631355.0
2018-09-11 13:20:00,18.28,18.32,18.24,18.25,1415025.0,18.28,18.32,18.24,18.25,1415025.0
2018-09-11 13:30:00,18.25,18.3,18.24,18.28,1333290.0,18.25,18.3,18.24,18.28,1333290.0
2018-09-11 13:40:00,18.28,18.35,18.28,18.34,1620285.0,18.28,18.35,18.28,18.34,1620285.0
2018-09-11 13:50:00,18.35,18.4,18.32,18.37,2076630.0,18.35,18.4,18.32,18.37,2076630.0
2018-09-11 14:00:00,18.37,18.51,18.36,18.48,3580530.0,18.37,18.51,18.36,18.48,3580530.0
2018-09-11 14:10:00,18.48,18.57,18.47,18.55,2468325.0,18.48,18.57,18.47,18.55,2468325.0
2018-09-11 14:20:00,18.55,18.61,18.52,18.52,2345025.0,18.55,18.61,18.52,18.52,2345025.0
2018-09-11 14:30:00,18.52,18.57,18.46,18.47,1425795.0,18.52,18.57,18.46,18.47,1425795.0
2018-09-11 14:40:00,18.47,18.51,18.44,18.5,1340535.0,18.47,18.51,18.44,18.5,1340535.0
2018-09-11 14:50:00,18.5,18.5,18.45,18.46,1048185.0,18.5,18.5,18.45,18.46,1048185.0
2018-09-11 15:00:00,18.47,18.5,18.43,18.45,1782525.0,18.47,18.5,18.43,18.45,1782525.0
2018-09-11 15:10:00,18.46,18.51,18.46,18.48,1713945.0,18.46,18.51,18.46,18.48,1713945.0
2018-09-11 15:20:00,18.49,18.59,18.49,18.59,2607120.0,18.49,18.59,18.49,18.59,2607120.0
2018-09-11 15:30:00,18.59,18.59,18.55,18.57,1886805.0,18.59,18.59,18.55,18.57,1886805.0
2018-09-11 15:40:00,18.57,18.61,18.57,18.6,2453640.0,18.57,18.61,18.57,18.6,2453640.0
2018-09-11 15:50:00,18.6,18.65,18.6,18.63,4973295.0,18.6,18.65,18.6,18.63,4973295.0
2018-09-12 09:30:00,18.76,18.9,18.58,18.8,7411155.0,18.76,18.9,18.58,18.8,7411155.0
2018-09-12 09:40:00,18.8,19.1,18.73,19.1,6215625.0,18.8,19.1,18.73,19.1,6215625.0
2018-09-12 09:50:00,19.1,19.23,18.96,19.0,7004055.0,19.1,19.23,18.96,19.0,7004055.0
2018-09-12 10:00:00,19.0,19.32,18.99,19.29,7536285.0,19.0,19.32,18.99,19.29,7536285.0
2018-09-12 10:10:00,19.28,19.33,19.11,19.17,4581225.0,19.28,19.33,19.11,19.17,4581225.0
2018-09-12 10:20:00,19.17,19.17,19.03,19.09,2876895.0,19.17,19.17,19.03,19.09,2876895.0
2018-09-12 10:30:00,19.08,19.11,18.86,18.97,3755430.0,19.08,19.11,18.86,18.97,3755430.0
2018-09-12 10:40:00,18.96,19.03,18.91,18.96,2404500.0,18.96,19.03,18.91,18.96,2404500.0
2018-09-12 10:50:00,18.95,19.1,18.95,19.01,2454840.0,18.95,19.1,18.95,19.01,2454840.0
2018-09-12 11:00:00,19.01,19.11,18.99,19.05,2080740.0,19.01,19.11,18.99,19.05,2080740.0
2018-09-12 11:10:00,19.04,19.25,19.04,19.22,3360645.0,19.04,19.25,19.04,19.22,3360645.0
2018-09-12 11:20:00,19.21,19.27,19.11,19.17,2486775.0,19.21,19.27,19.11,19.17,2486775.0
2018-09-12 11:30:00,19.18,19.34,19.15,19.29,3687225.0,19.18,19.34,19.15,19.29,3687225.0
2018-09-12 11:40:00,19.29,19.46,19.29,19.32,4222605.0,19.29,19.46,19.29,19.32,4222605.0
2018-09-12 11:50:00,19.31,19.32,19.21,19.26,2139885.0,19.31,19.32,19.21,19.26,2139885.0
2018-09-12 12:00:00,19.26,19.42,19.24,19.36,2462820.0,19.26,19.42,19.24,19.36,2462820.0
2018-09-12 12:10:00,19.36,19.4,19.34,19.34,1890960.0,19.36,19.4,19.34,19.34,1890960.0
2018-09-12 12:20:00,19.35,19.38,19.3,19.31,1062345.0,19.35,19.38,19.3,19.31,1062345.0
2018-09-12 12:30:00,19.31,19.36,19.26,19.35,1768740.0,19.31,19.36,19.26,19.35,1768740.0
2018-09-12 12:40:00,19.35,19.44,19.35,19.44,1815780.0,19.35,19.44,19.35,19.44,1815780.0
2018-09-12 12:50:00,19.43,19.5,19.42,19.48,2947620.0,19.43,19.5,19.42,19.48,2947620.0
2018-09-12 13:00:00,19.49,19.49,19.43,19.46,1394625.0,19.49,19.49,19.43,19.46,1394625.0
2018-09-12 13:10:00,19.46,19.5,19.37,19.39,1754025.0,19.46,19.5,19.37,19.39,1754025.0
2018-09-12 13:20:00,19.39,19.42,19.34,19.36,1605480.0,19.39,19.42,19.34,19.36,1605480.0
2018-09-12 13:30:00,19.36,19.36,19.23,19.23,1853475.0,19.36,19.36,19.23,19.23,1853475.0
2018-09-12 13:40:00,19.23,19.27,19.18,19.26,2050440.0,19.23,19.27,19.18,19.26,2050440.0
2018-09-12 13:50:00,19.25,19.34,19.25,19.32,1242315.0,19.25,19.34,19.25,19.32,1242315.0
2018-09-12 14:00:00,19.32,19.37,19.3,19.32,1242000.0,19.32,19.37,19.3,19.32,1242000.0
2018-09-12 14:10:00,19.32,19.33,19.22,19.23,1213515.0,19.32,19.33,19.22,19.23,1213515.0
2018-09-12 14:20:00,19.24,19.27,19.2,19.23,890580.0,19.24,19.27,19.2,19.23,890580.0
2018-09-12 14:30:00,19.24,19.28,19.17,19.19,1052445.0,19.24,19.28,19.17,19.19,1052445.0
2018-09-12 14:40:00,19.19,19.21,19.11,19.2,1908210.0,19.19,19.21,19.11,19.2,1908210.0
2018-09-12 14:50:00,19.2,19.23,19.08,19.13,2007750.0,19.2,19.23,19.08,19.13,2007750.0
2018-09-12 15:00:00,19.13,19.26,19.12,19.2,1644630.0,19.13,19.26,19.12,19.2,1644630.0
2018-09-12 15:10:00,19.2,19.24,19.02,19.13,6757110.0,19.2,19.24,19.02,19.13,6757110.0
2018-09-12 15:20:00,19.12,19.2,19.12,19.14,1411965.0,19.12,19.2,19.12,19.14,1411965.0
2018-09-12 15:30:00,19.13,19.27,19.13,19.22,2256150.0,19.13,19.27,19.13,19.22,2256150.0
2018-09-12 15:40:00,19.23,19.27,19.2,19.27,3053490.0,19.23,19.27,19.2,19.27,3053490.0
2018-09-12 15:50:00,19.27,19.41,19.27,19.37,6406815.0,19.27,19.41,19.27,19.37,6406815.0
2018-09-13 09:30:00,19.22,19.59,19.2,19.46,6963465.0,19.22,19.59,19.2,19.46,6963465.0
2018-09-13 09:40:00,19.46,19.67,19.46,19.52,4527210.0,19.46,19.67,19.46,19.52,4527210.0
2018-09-13 09:50:00,19.52,19.55,19.32,19.32,3954900.0,19.52,19.55,19.32,19.32,3954900.0
2018-09-13 10:00:00,19.32,19.38,19.27,19.34,2768880.0,19.32,19.38,19.27,19.34,2768880.0
2018-09-13 10:10:00,19.35,19.44,19.31,19.31,3397245.0,19.35,19.44,19.31,19.31,3397245.0
2018-09-13 10:20:00,19.31,19.32,19.17,19.19,2906910.0,19.31,19.32,19.17,19.19,2906910.0
2018-09-13 10:30:00,19.19,19.31,19.16,19.18,1868775.0,19.19,19.31,19.16,19.18,1868775.0
2018-09-13 10:40:00,19.18,19.26,19.17,19.22,1391040.0,19.18,19.26,19.17,19.22,1391040.0
2018-09-13 10:50:00,19.23,19.29,19.21,19.23,2396145.0,19.23,19.29,19.21,19.23,2396145.0
2018-09-13 11:00:00,19.23,19.23,19.14,19.18,1653645.0,19.23,19.23,19.14,19.18,1653645.0
2018-09-13 11:10:00,19.18,19.19,19.09,19.1,2145870.0,19.18,19.19,19.09,19.1,2145870.0
2018-09-13 11:20:00,19.1,19.12,19.01,19.07,2474385.0,19.1,19.12,19.01,19.07,2474385.0
2018-09-13 11:30:00,19.08,19.15,19.07,19.15,1956855.0,19.08,19.15,19.07,19.15,1956855.0
2018-09-13 11:40:00,19.15,19.18,19.09,19.09,1499070.0,19.15,19.18,19.09,19.09,1499070.0
2018-09-13 11:50:00,19.09,19.11,19.05,19.1,1086330.0,19.09,19.11,19.05,19.1,1086330.0
2018-09-13 12:00:00,19.11,19.12,19.06,19.1,990525.0,19.11,19.12,19.06,19.1,990525.0
2018-09-13 12:10:00,19.11,19.2,19.1,19.18,2015280.0,19.11,19.2,19.1,19.18,2015280.0
2018-09-13 12:20:00,19.19,19.22,19.17,19.17,1095225.0,19.19,19.22,19.17,19.17,1095225.0
2018-09-13 12:30:00,19.18,19.26,19.16,19.26,1371975.0,19.18,19.26,19.16,19.26,1371975.0
2018-09-13 12:40:00,19.26,19.31,19.26,19.27,1490070.0,19.26,19.31,19.26,19.27,1490070.0
2018-09-13 12:50:00,19.27,19.29,19.25,19.29,919740.0,19.27,19.29,19.25,19.29,919740.0
2018-09-13 13:00:00,19.29,19.34,19.26,19.29,1242690.0,19.29,19.34,19.26,19.29,1242690.0
2018-09-13 13:10:00,19.29,19.44,19.28,19.42,2771010.0,19.29,19.44,19.28,19.42,2771010.0
2018-09-13 13:20:00,19.42,19.43,19.35,19.37,1422315.0,19.42,19.43,19.35,19.37,1422315.0
2018-09-13 13:30:00,19.37,19.5,19.36,19.45,2095230.0,19.37,19.5,19.36,19.45,2095230.0
2018-09-13 13:40:00,19.45,19.46,19.37,19.38,793845.0,19.45,19.46,19.37,19.38,793845.0
2018-09-13 13:50:00,19.38,19.38,19.33,19.34,680745.0,19.38,19.38,19.33,19.34,680745.0
2018-09-13 14:00:00,19.35,19.38,19.3,19.32,1212135.0,19.35,19.38,19.3,19.32,1212135.0
2018-09-13 14:10:00,19.32,19.35,19.28,19.3,797595.0,19.32,19.35,19.28,19.3,797595.0
2018-09-13 14:20:00,19.28,19.29,19.23,19.27,1173630.0,19.28,19.29,19.23,19.27,1173630.0
2018-09-13 14:30:00,19.27,19.3,19.26,19.27,475605.0,19.27,19.3,19.26,19.27,475605.0
2018-09-13 14:40:00,19.27,19.36,19.27,19.36,779940.0,19.27,19.36,19.27,19.36,779940.0
2018-09-13 14:50:00,19.35,19.45,19.34,19.41,1256910.0,19.35,19.45,19.34,19.41,1256910.0
2018-09-13 15:00:00,19.41,19.43,19.32,19.33,807255.0,19.41,19.43,19.32,19.33,807255.0
2018-09-13 15:10:00,19.33,19.38,19.33,19.34,677130.0,19.33,19.38,19.33,19.34,677130.0
2018-09-13 15:20:00,19.34,19.4,19.34,19.39,818580.0,19.34,19.4,19.34,19.39,818580.0
2018-09-13 15:30:00,19.39,19.39,19.34,19.35,858780.0,19.39,19.39,19.34,19.35,858780.0
2018-09-13 15:40:00,19.34,19.37,19.31,19.35,1347735.0,19.34,19.37,19.31,19.35,1347735.0
2018-09-13 15:50:00,19.36,19.36,19.26,19.29,3291555.0,19.36,19.36,19.26,19.29,3291555.0
2018-09-14 09:30:00,19.25,19.42,19.17,19.3,3921375.0,19.25,19.42,19.17,19.3,3921375.0
2018-09-14 09:40:00,19.28,19.32,19.1,19.14,2445645.0,19.28,19.32,19.1,19.14,2445645.0
2018-09-14 09:50:00,19.14,19.25,19.1,19.2,2260155.0,19.14,19.25,19.1,19.2,2260155.0
2018-09-14 10:00:00,19.21,19.28,19.15,19.21,1740645.0,19.21,19.28,19.15,19.21,1740645.0
2018-09-14 10:10:00,19.22,19.31,19.16,19.28,1299615.0,19.22,19.31,19.16,19.28,1299615.0
2018-09-14 10:20:00,19.29,19.32,19.25,19.28,1061985.0,19.29,19.32,19.25,19.28,1061985.0
2018-09-14 10:30:00,19.29,19.39,19.29,19.34,1865190.0,19.29,19.39,19.29,19.34,1865190.0
2018-09-14 10:40:00,19.33,19.5,19.33,19.39,3458610.0,19.33,19.5,19.33,19.39,3458610.0
2018-09-14 10:50:00,19.39,19.45,19.37,19.4,1098840.0,19.39,19.45,19.37,19.4,1098840.0
2018-09-14 11:00:00,19.4,19.46,19.35,19.46,1131285.0,19.4,19.46,19.35,19.46,1131285.0
2018-09-14 11:10:00,19.46,19.47,19.38,19.39,880365.0,19.46,19.47,19.38,19.39,880365.0
2018-09-14 11:20:00,19.39,19.4,19.32,19.36,1173345.0,19.39,19.4,19.32,19.36,1173345.0
2018-09-14 11:30:00,19.37,19.46,19.27,19.46,1839855.0,19.37,19.46,19.27,19.46,1839855.0
2018-09-14 11:40:00,19.46,19.82,19.46,19.68,9938835.0,19.46,19.82,19.46,19.68,9938835.0
2018-09-14 11:50:00,19.69,19.77,19.63,19.76,3634815.0,19.69,19.77,19.63,19.76,3634815.0
2018-09-14 12:00:00,19.76,19.77,19.53,19.6,3388785.0,19.76,19.77,19.53,19.6,3388785.0
2018-09-14 12:10:00,19.61,19.64,19.51,19.59,2156955.0,19.61,19.64,19.51,19.59,2156955.0
2018-09-14 12:20:00,19.59,19.61,19.48,19.54,1219005.0,19.59,19.61,19.48,19.54,1219005.0
2018-09-14 12:30:00,19.54,19.63,19.51,19.6,1169970.0,19.54,19.63,19.51,19.6,1169970.0
2018-09-14 12:40:00,19.62,19.63,19.57,19.61,798450.0,19.62,19.63,19.57,19.61,798450.0
2018-09-14 12:50:00,19.6,19.6,19.49,19.49,934635.0,19.6,19.6,19.49,19.49,934635.0
2018-09-14 13:00:00,19.48,19.53,19.45,19.47,1384710.0,19.48,19.53,19.45,19.47,1384710.0
2018-09-14 13:10:00,19.46,19.55,19.43,19.54,866100.0,19.46,19.55,19.43,19.54,866100.0
2018-09-14 13:20:00,19.55,19.61,19.55,19.59,918015.0,19.55,19.61,19.55,19.59,918015.0
2018-09-14 13:30:00,19.6,19.65,19.58,19.59,1392255.0,19.6,19.65,19.58,19.59,1392255.0
2018-09-14 13:40:00,19.6,19.62,19.58,19.61,751920.0,19.6,19.62,19.58,19.61,751920.0
2018-09-14 13:50:00,19.61,19.7,19.6,19.66,1705605.0,19.61,19.7,19.6,19.66,1705605.0
2018-09-14 14:00:00,19.66,19.74,19.66,19.71,1813200.0,19.66,19.74,19.66,19.71,1813200.0
2018-09-14 14:10:00,19.71,19.71,19.6,19.62,1238610.0,19.71,19.71,19.6,19.62,1238610.0
2018-09-14 14:20:00,19.62,19.67,19.56,19.6,998730.0,19.62,19.67,19.56,19.6,998730.0
2018-09-14 14:30:00,19.6,19.64,19.57,19.59,923715.0,19.6,19.64,19.57,19.59,923715.0
2018-09-14 14:40:00,19.59,19.6,19.55,19.58,807465.0,19.59,19.6,19.55,19.58,807465.0
2018-09-14 14:50:00,19.58,19.65,19.58,19.6,1672140.0,19.58,19.65,19.58,19.6,1672140.0
2018-09-14 15:00:00,19.6,19.69,19.6,19.68,1151265.0,19.6,19.69,19.6,19.68,1151265.0
2018-09-14 15:10:00,19.68,19.73,19.66,19.72,2218065.0,19.68,19.73,19.66,19.72,2218065.0
2018-09-14 15:20:00,19.72,19.76,19.66,19.68,2206575.0,19.72,19.76,19.66,19.68,2206575.0
2018-09-14 15:30:00,19.68,19.72,19.66,19.69,1623960.0,19.68,19.72,19.66,19.69,1623960.0
2018-09-14 15:40:00,19.68,19.69,19.61,19.68,2959005.0,19.68,19.69,19.61,19.68,2959005.0
2018-09-14 15:50:00,19.68,19.71,19.66,19.67,4772175.0,19.68,19.71,19.66,19.67,4772175.0
2018-09-17 09:30:00,19.34,19.67,19.3,19.53,6058050.0,19.34,19.67,19.3,19.53,6058050.0
2018-09-17 09:40:00,19.53,19.55,19.43,19.48,2743335.0,19.53,19.55,19.43,19.48,2743335.0
2018-09-17 09:50:00,19.48,19.59,19.44,19.48,2325300.0,19.48,19.59,19.44,19.48,2325300.0
2018-09-17 10:00:00,19.48,19.48,19.21,19.32,4194675.0,19.48,19.48,19.21,19.32,4194675.0
2018-09-17 10:10:00,19.32,19.4,19.25,19.39,2124165.0,19.32,19.4,19.25,19.39,2124165.0
2018-09-17 10:20:00,19.4,19.4,19.29,19.35,1379895.0,19.4,19.4,19.29,19.35,1379895.0
2018-09-17 10:30:00,19.36,19.43,19.34,19.4,1187280.0,19.36,19.43,19.34,19.4,1187280.0
2018-09-17 10:40:00,19.4,19.49,19.38,19.39,1602120.0,19.4,19.49,19.38,19.39,1602120.0
2018-09-17 10:50:00,19.39,19.4,19.33,19.4,1093500.0,19.39,19.4,19.33,19.4,1093500.0
2018-09-17 11:00:00,19.41,19.47,19.4,19.45,658305.0,19.41,19.47,19.4,19.45,658305.0
2018-09-17 11:10:00,19.46,19.54,19.46,19.51,1955880.0,19.46,19.54,19.46,19.51,1955880.0
2018-09-17 11:20:00,19.52,19.6,19.5,19.55,1645755.0,19.52,19.6,19.5,19.55,1645755.0
2018-09-17 11:30:00,19.55,19.62,19.52,19.6,1632105.0,19.55,19.62,19.52,19.6,1632105.0
2018-09-17 11:40:00,19.6,19.67,19.57,19.6,2654475.0,19.6,19.67,19.57,19.6,2654475.0
2018-09-17 11:50:00,19.6,19.87,19.59,19.81,4825155.0,19.6,19.87,19.59,19.81,4825155.0
2018-09-17 12:00:00,19.81,19.98,19.78,19.94,3453465.0,19.81,19.98,19.78,19.94,3453465.0
2018-09-17 12:10:00,19.95,20.03,19.92,20.03,4264575.0,19.95,20.03,19.92,20.03,4264575.0
2018-09-17 12:20:00,20.02,20.06,19.86,19.92,3154725.0,20.02,20.06,19.86,19.92,3154725.0
2018-09-17 12:30:00,19.92,19.95,19.81,19.84,1980090.0,19.92,19.95,19.81,19.84,1980090.0
2018-09-17 12:40:00,19.84,19.92,19.84,19.91,1374165.0,19.84,19.92,19.84,19.91,1374165.0
2018-09-17 12:50:00,19.91,19.95,19.87,19.91,1721655.0,19.91,19.95,19.87,19.91,1721655.0
2018-09-17 13:00:00,19.92,19.99,19.89,19.94,1682700.0,19.92,19.99,19.89,19.94,1682700.0
2018-09-17 13:10:00,19.95,20.04,19.94,20.0,2518605.0,19.95,20.04,19.94,20.0,2518605.0
2018-09-17 13:20:00,20.02,20.03,19.94,19.95,1495800.0,20.02,20.03,19.94,19.95,1495800.0
2018-09-17 13:30:00,19.96,19.96,19.83,19.88,1422315.0,19.96,19.96,19.83,19.88,1422315.0
2018-09-17 13:40:00,19.88,19.94,19.88,19.89,703515.0,19.88,19.94,19.88,19.89,703515.0
2018-09-17 13:50:00,19.89,19.96,19.86,19.92,1021620.0,19.89,19.96,19.86,19.92,1021620.0
2018-09-17 14:00:00,19.91,19.95,19.82,19.85,1205865.0,19.91,19.95,19.82,19.85,1205865.0
2018-09-17 14:10:00,19.85,19.88,19.77,19.81,1733085.0,19.85,19.88,19.77,19.81,1733085.0
2018-09-17 14:20:00,19.81,19.81,19.71,19.73,1392075.0,19.81,19.81,19.71,19.73,1392075.0
2018-09-17 14:30:00,19.72,19.77,19.71,19.73,802905.0,19.72,19.77,19.71,19.73,802905.0
2018-09-17 14:40:00,19.74,19.79,19.72,19.77,952770.0,19.74,19.79,19.72,19.77,952770.0
2018-09-17 14:50:00,19.77,19.8,19.7,19.71,1054995.0,19.77,19.8,19.7,19.71,1054995.0
2018-09-17 15:00:00,19.71,19.75,19.69,19.7,829050.0,19.71,19.75,19.69,19.7,829050.0
2018-09-17 15:10:00,19.7,19.77,19.7,19.72,977460.0,19.7,19.77,19.7,19.72,977460.0
2018-09-17 15:20:00,19.72,19.74,19.69,19.7,1053345.0,19.72,19.74,19.69,19.7,1053345.0
2018-09-17 15:30:00,19.7,19.7,19.61,19.65,1703640.0,19.7,19.7,19.61,19.65,1703640.0
2018-09-17 15:40:00,19.65,19.68,19.61,19.67,1898790.0,19.65,19.68,19.61,19.67,1898790.0
2018-09-17 15:50:00,19.67,19.7,19.65,19.65,3170580.0,19.67,19.7,19.65,19.65,3170580.0
2018-09-18 09:30:00,19.75,20.04,19.75,20.02,6231900.0,19.75,20.04,19.75,20.02,6231900.0
2018-09-18 09:40:00,20.01,20.02,19.8,19.93,4050870.0,20.01,20.02,19.8,19.93,4050870.0
2018-09-18 09:50:00,19.93,19.95,19.81,19.81,2343270.0,19.93,19.95,19.81,19.81,2343270.0
2018-09-18 10:00:00,19.82,19.89,19.77,19.88,1975875.0,19.82,19.89,19.77,19.88,1975875.0
2018-09-18 10:10:00,19.88,19.97,19.85,19.95,2636280.0,19.88,19.97,19.85,19.95,2636280.0
2018-09-18 10:20:00,19.95,19.98,19.87,19.91,2153790.0,19.95,19.98,19.87,19.91,2153790.0
2018-09-18 10:30:00,19.91,19.94,19.84,19.85,1429290.0,19.91,19.94,19.84,19.85,1429290.0
2018-09-18 10:40:00,19.84,19.89,19.8,19.89,781425.0,19.84,19.89,19.8,19.89,781425.0
2018-09-18 10:50:00,19.88,19.97,19.88,19.96,1401270.0,19.88,19.97,19.88,19.96,1401270.0
2018-09-18 11:00:00,19.97,20.01,19.93,20.0,2422305.0,19.97,20.01,19.93,20.0,2422305.0
2018-09-18 11:10:00,19.99,20.09,19.98,20.08,4234455.0,19.99,20.09,19.98,20.08,4234455.0
2018-09-18 11:20:00,20.07,20.18,20.01,20.15,4273770.0,20.07,20.18,20.01,20.15,4273770.0
2018-09-18 11:30:00,20.15,20.15,20.04,20.12,2020080.0,20.15,20.15,20.04,20.12,2020080.0
2018-09-18 11:40:00,20.12,20.14,18.8,19.1,29575980.0,20.12,20.14,18.8,19.1,29575980.0
2018-09-18 11:50:00,19.1,19.15,18.37,18.82,26736480.0,19.1,19.15,18.37,18.82,26736480.0
2018-09-18 12:00:00,18.81,18.99,18.65,18.89,12876420.0,18.81,18.99,18.65,18.89,12876420.0
2018-09-18 12:10:00,18.93,18.95,18.69,18.69,8356020.0,18.93,18.95,18.69,18.69,8356020.0
2018-09-18 12:20:00,18.7,18.9,18.69,18.77,4914810.0,18.7,18.9,18.69,18.77,4914810.0
2018-09-18 12:30:00,18.78,18.88,18.69,18.72,3528090.0,18.78,18.88,18.69,18.72,3528090.0
2018-09-18 12:40:00,18.72,18.76,18.44,18.61,7223655.0,18.72,18.76,18.44,18.61,7223655.0
2018-09-18 12:50:00,18.6,18.73,18.5,18.61,3904215.0,18.6,18.73,18.5,18.61,3904215.0
2018-09-18 13:00:00,18.61,18.97,18.58,18.96,10720770.0,18.61,18.97,18.58,18.96,10720770.0
2018-09-18 13:10:00,18.95,19.17,18.81,19.13,9020130.0,18.95,19.17,18.81,19.13,9020130.0
2018-09-18 13:20:00,19.13,19.27,18.93,19.03,7357065.0,19.13,19.27,18.93,19.03,7357065.0
2018-09-18 13:30:00,19.02,19.12,19.01,19.03,2150340.0,19.02,19.12,19.01,19.03,2150340.0
2018-09-18 13:40:00,19.03,19.07,18.81,18.87,3529950.0,19.03,19.07,18.81,18.87,3529950.0
2018-09-18 13:50:00,18.88,19.03,18.84,18.96,2544150.0,18.88,19.03,18.84,18.96,2544150.0
2018-09-18 14:00:00,18.96,19.01,18.93,18.95,1255395.0,18.96,19.01,18.93,18.95,1255395.0
2018-09-18 14:10:00,18.95,19.05,18.95,19.0,1508640.0,18.95,19.05,18.95,19.0,1508640.0
2018-09-18 14:20:00,19.0,19.0,18.87,18.88,1512645.0,19.0,19.0,18.87,18.88,1512645.0
2018-09-18 14:30:00,18.87,18.95,18.87,18.91,1067130.0,18.87,18.95,18.87,18.91,1067130.0
2018-09-18 14:40:00,18.92,18.92,18.8,18.86,1774620.0,18.92,18.92,18.8,18.86,1774620.0
2018-09-18 14:50:00,18.86,18.9,18.82,18.89,1573095.0,18.86,18.9,18.82,18.89,1573095.0
2018-09-18 15:00:00,18.89,19.01,18.89,19.0,1886760.0,18.89,19.01,18.89,19.0,1886760.0
2018-09-18 15:10:00,19.0,19.05,18.96,18.99,1913670.0,19.0,19.05,18.96,18.99,1913670.0
2018-09-18 15:20:00,18.99,19.0,18.87,18.87,2280210.0,18.99,19.0,18.87,18.87,2280210.0
2018-09-18 15:30:00,18.87,18.92,18.85,18.91,2438520.0,18.87,18.92,18.85,18.91,2438520.0
2018-09-18 15:40:00,18.91,18.97,18.91,18.97,2497335.0,18.91,18.97,18.91,18.97,2497335.0
2018-09-18 15:50:00,18.97,19.02,18.95,19.0,5749605.0,18.97,19.02,18.95,19.0,5749605.0
2018-09-19 09:30:00,18.72,19.0,18.7,18.91,5925390.0,18.72,19.0,18.7,18.91,5925390.0
2018-09-19 09:40:00,18.91,19.2,18.9,19.11,5939370.0,18.91,19.2,18.9,19.11,5939370.0
2018-09-19 09:50:00,19.09,19.19,18.97,19.06,4252590.0,19.09,19.19,18.97,19.06,4252590.0
2018-09-19 10:00:00,19.06,19.2,19.01,19.06,3200670.0,19.06,19.2,19.01,19.06,3200670.0
2018-09-19 10:10:00,19.05,19.07,18.95,18.99,2540265.0,19.05,19.07,18.95,18.99,2540265.0
2018-09-19 10:20:00,18.99,19.13,18.98,19.11,2030430.0,18.99,19.13,18.98,19.11,2030430.0
2018-09-19 10:30:00,19.1,19.31,19.1,19.25,3791745.0,19.1,19.31,19.1,19.25,3791745.0
2018-09-19 10:40:00,19.26,19.28,19.17,19.26,1261830.0,19.26,19.28,19.17,19.26,1261830.0
2018-09-19 10:50:00,19.27,19.35,19.23,19.3,2792550.0,19.27,19.35,19.23,19.3,2792550.0
2018-09-19 11:00:00,19.31,19.43,19.26,19.42,2627355.0,19.31,19.43,19.26,19.42,2627355.0
2018-09-19 11:10:00,19.42,19.44,19.34,19.36,1817445.0,19.42,19.44,19.34,19.36,1817445.0
2018-09-19 11:20:00,19.35,19.37,19.32,19.35,1420350.0,19.35,19.37,19.32,19.35,1420350.0
2018-09-19 11:30:00,19.36,19.36,19.27,19.34,908850.0,19.36,19.36,19.27,19.34,908850.0
2018-09-19 11:40:00,19.33,19.34,19.21,19.26,1232790.0,19.33,19.34,19.21,19.26,1232790.0
2018-09-19 11:50:00,19.27,19.37,19.25,19.34,1144815.0,19.27,19.37,19.25,19.34,1144815.0
2018-09-19 12:00:00,19.35,19.56,19.32,19.48,2720400.0,19.35,19.56,19.32,19.48,2720400.0
2018-09-19 12:10:00,19.48,19.48,19.42,19.43,1069080.0,19.48,19.48,19.42,19.43,1069080.0
2018-09-19 12:20:00,19.45,19.58,19.44,19.58,2210505.0,19.45,19.58,19.44,19.58,2210505.0
2018-09-19 12:30:00,19.58,19.63,19.53,19.56,2906160.0,19.58,19.63,19.53,19.56,2906160.0
2018-09-19 12:40:00,19.57,19.57,19.49,19.54,1383975.0,19.57,19.57,19.49,19.54,1383975.0
2018-09-19 12:50:00,19.54,19.67,19.53,19.63,2253060.0,19.54,19.67,19.53,19.63,2253060.0
2018-09-19 13:00:00,19.62,19.64,19.57,19.58,1021755.0,19.62,19.64,19.57,19.58,1021755.0
2018-09-19 13:10:00,19.59,19.63,19.56,19.6,1488780.0,19.59,19.63,19.56,19.6,1488780.0
2018-09-19 13:20:00,19.6,19.62,19.51,19.51,1436745.0,19.6,19.62,19.51,19.51,1436745.0
2018-09-19 13:30:00,19.51,19.59,19.51,19.54,1002510.0,19.51,19.59,19.51,19.54,1002510.0
2018-09-19 13:40:00,19.55,19.56,19.48,19.51,1282065.0,19.55,19.56,19.48,19.51,1282065.0
2018-09-19 13:50:00,19.52,19.55,19.45,19.47,1176795.0,19.52,19.55,19.45,19.47,1176795.0
2018-09-19 14:00:00,19.47,19.63,19.47,19.61,1487295.0,19.47,19.63,19.47,19.61,1487295.0
2018-09-19 14:10:00,19.61,19.68,19.57,19.65,1963755.0,19.61,19.68,19.57,19.65,1963755.0
2018-09-19 14:20:00,19.65,19.72,19.62,19.69,1562895.0,19.65,19.72,19.62,19.69,1562895.0
2018-09-19 14:30:00,19.68,19.73,19.66,19.71,1288410.0,19.68,19.73,19.66,19.71,1288410.0
2018-09-19 14:40:00,19.71,19.8,19.66,19.8,1472475.0,19.71,19.8,19.66,19.8,1472475.0
2018-09-19 14:50:00,19.8,19.89,19.72,19.8,3491385.0,19.8,19.89,19.72,19.8,3491385.0
2018-09-19 15:00:00,19.81,19.96,19.81,19.95,3412290.0,19.81,19.96,19.81,19.95,3412290.0
2018-09-19 15:10:00,19.95,19.96,19.8,19.86,2508240.0,19.95,19.96,19.8,19.86,2508240.0
2018-09-19 15:20:00,19.86,19.94,19.82,19.93,2329770.0,19.86,19.94,19.82,19.93,2329770.0
2018-09-19 15:30:00,19.93,19.93,19.79,19.8,2184930.0,19.93,19.93,19.79,19.8,2184930.0
2018-09-19 15:40:00,19.8,19.93,19.79,19.9,2832060.0,19.8,19.93,19.79,19.9,2832060.0
2018-09-19 15:50:00,19.9,20.0,19.9,19.94,6978090.0,19.9,20.0,19.9,19.94,6978090.0
2018-09-20 09:30:00,20.24,20.39,20.07,20.3,8729025.0,20.24,20.39,20.07,20.3,8729025.0
2018-09-20 09:40:00,20.32,20.4,20.11,20.13,5471115.0,20.32,20.4,20.11,20.13,5471115.0
2018-09-20 09:50:00,20.14,20.26,20.07,20.22,3601875.0,20.14,20.26,20.07,20.22,3601875.0
2018-09-20 10:00:00,20.23,20.31,20.2,20.23,2894040.0,20.23,20.31,20.2,20.23,2894040.0
2018-09-20 10:10:00,20.23,20.28,20.11,20.12,2326800.0,20.23,20.28,20.11,20.12,2326800.0
2018-09-20 10:20:00,20.12,20.17,19.88,19.98,3748620.0,20.12,20.17,19.88,19.98,3748620.0
2018-09-20 10:30:00,19.97,19.97,19.78,19.88,3326880.0,19.97,19.97,19.78,19.88,3326880.0
2018-09-20 10:40:00,19.86,19.98,19.83,19.83,2542800.0,19.86,19.98,19.83,19.83,2542800.0
2018-09-20 10:50:00,19.83,19.9,19.78,19.8,2215740.0,19.83,19.9,19.78,19.8,2215740.0
2018-09-20 11:00:00,19.82,19.85,19.77,19.84,1747980.0,19.82,19.85,19.77,19.84,1747980.0
2018-09-20 11:10:00,19.84,19.88,19.69,19.7,2510040.0,19.84,19.88,19.69,19.7,2510040.0
2018-09-20 11:20:00,19.7,19.72,19.59,19.63,3351210.0,19.7,19.72,19.59,19.63,3351210.0
2018-09-20 11:30:00,19.63,19.75,19.56,19.72,2905620.0,19.63,19.75,19.56,19.72,2905620.0
2018-09-20 11:40:00,19.72,19.77,19.66,19.74,1443210.0,19.72,19.77,19.66,19.74,1443210.0
2018-09-20 11:50:00,19.76,19.79,19.7,19.72,1645245.0,19.76,19.79,19.7,19.72,1645245.0
2018-09-20 12:00:00,19.72,19.72,19.64,19.67,946320.0,19.72,19.72,19.64,19.67,946320.0
2018-09-20 12:10:00,19.67,19.74,19.64,19.72,1005240.0,19.67,19.74,19.64,19.72,1005240.0
2018-09-20 12:20:00,19.72,19.78,19.66,19.77,1490505.0,19.72,19.78,19.66,19.77,1490505.0
2018-09-20 12:30:00,19.77,19.95,19.74,19.92,2594535.0,19.77,19.95,19.74,19.92,2594535.0
2018-09-20 12:40:00,19.93,19.95,19.88,19.93,953760.0,19.93,19.95,19.88,19.93,953760.0
2018-09-20 12:50:00,19.93,19.93,19.84,19.84,1141455.0,19.93,19.93,19.84,19.84,1141455.0
2018-09-20 13:00:00,19.84,19.86,19.76,19.76,1016070.0,19.84,19.86,19.76,19.76,1016070.0
2018-09-20 13:10:00,19.77,19.85,19.76,19.82,769455.0,19.77,19.85,19.76,19.82,769455.0
2018-09-20 13:20:00,19.82,19.84,19.78,19.8,555465.0,19.82,19.84,19.78,19.8,555465.0
2018-09-20 13:30:00,19.79,19.81,19.76,19.78,442815.0,19.79,19.81,19.76,19.78,442815.0
2018-09-20 13:40:00,19.78,19.88,19.74,19.86,1278900.0,19.78,19.88,19.74,19.86,1278900.0
2018-09-20 13:50:00,19.87,19.92,19.85,19.89,998700.0,19.87,19.92,19.85,19.89,998700.0
2018-09-20 14:00:00,19.89,19.99,19.89,19.98,1519680.0,19.89,19.99,19.89,19.98,1519680.0
2018-09-20 14:10:00,19.97,19.98,19.91,19.94,1133865.0,19.97,19.98,19.91,19.94,1133865.0
2018-09-20 14:20:00,19.95,20.04,19.9,20.03,2230590.0,19.95,20.04,19.9,20.03,2230590.0
2018-09-20 14:30:00,20.03,20.07,19.96,19.96,1683825.0,20.03,20.07,19.96,19.96,1683825.0
2018-09-20 14:40:00,19.96,20.04,19.95,20.01,1293795.0,19.96,20.04,19.95,20.01,1293795.0
2018-09-20 14:50:00,20.02,20.09,20.02,20.07,1894950.0,20.02,20.09,20.02,20.07,1894950.0
2018-09-20 15:00:00,20.07,20.12,20.05,20.12,1720785.0,20.07,20.12,20.05,20.12,1720785.0
2018-09-20 15:10:00,20.12,20.12,20.03,20.03,1474740.0,20.12,20.12,20.03,20.03,1474740.0
2018-09-20 15:20:00,20.04,20.06,19.94,19.99,2015160.0,20.04,20.06,19.94,19.99,2015160.0
2018-09-20 15:30:00,19.98,19.99,19.92,19.93,1723650.0,19.98,19.99,19.92,19.93,1723650.0
2018-09-20 15:40:00,19.93,19.99,19.92,19.95,1559475.0,19.93,19.99,19.92,19.95,1559475.0
2018-09-20 15:50:00,19.95,19.95,19.88,19.89,3696030.0,19.95,19.95,19.88,19.89,3696030.0
2018-09-21 09:30:00,19.85,20.0,19.82,19.95,6210480.0,19.85,20.0,19.82,19.95,6210480.0
2018-09-21 09:40:00,19.97,20.04,19.82,19.84,2771910.0,19.97,20.04,19.82,19.84,2771910.0
2018-09-21 09:50:00,19.85,19.89,19.77,19.83,1576440.0,19.85,19.89,19.77,19.83,1576440.0
2018-09-21 10:00:00,19.82,19.91,19.81,19.86,1659150.0,19.82,19.91,19.81,19.86,1659150.0
2018-09-21 10:10:00,19.86,19.88,19.71,19.77,2163690.0,19.86,19.88,19.71,19.77,2163690.0
2018-09-21 10:20:00,19.78,19.78,19.69,19.75,1586715.0,19.78,19.78,19.69,19.75,1586715.0
2018-09-21 10:30:00,19.75,19.83,19.69,19.74,1996650.0,19.75,19.83,19.69,19.74,1996650.0
2018-09-21 10:40:00,19.74,19.81,19.73,19.77,1430655.0,19.74,19.81,19.73,19.77,1430655.0
2018-09-21 10:50:00,19.77,19.8,19.73,19.74,763035.0,19.77,19.8,19.73,19.74,763035.0
2018-09-21 11:00:00,19.74,19.81,19.72,19.79,987735.0,19.74,19.81,19.72,19.79,987735.0
2018-09-21 11:10:00,19.8,19.82,19.75,19.8,999495.0,19.8,19.82,19.75,19.8,999495.0
2018-09-21 11:20:00,19.8,19.85,19.76,19.84,1010850.0,19.8,19.85,19.76,19.84,1010850.0
2018-09-21 11:30:00,19.84,19.89,19.83,19.89,1052160.0,19.84,19.89,19.83,19.89,1052160.0
2018-09-21 11:40:00,19.89,19.89,19.83,19.83,848325.0,19.89,19.89,19.83,19.83,848325.0
2018-09-21 11:50:00,19.83,19.87,19.82,19.84,789765.0,19.83,19.87,19.82,19.84,789765.0
2018-09-21 12:00:00,19.84,19.88,19.83,19.87,776055.0,19.84,19.88,19.83,19.87,776055.0
2018-09-21 12:10:00,19.87,19.88,19.83,19.86,630495.0,19.87,19.88,19.83,19.86,630495.0
2018-09-21 12:20:00,19.86,19.87,19.83,19.84,489255.0,19.86,19.87,19.83,19.84,489255.0
2018-09-21 12:30:00,19.84,19.89,19.83,19.87,896730.0,19.84,19.89,19.83,19.87,896730.0
2018-09-21 12:40:00,19.86,19.87,19.84,19.85,416535.0,19.86,19.87,19.84,19.85,416535.0
2018-09-21 12:50:00,19.84,19.88,19.83,19.84,703425.0,19.84,19.88,19.83,19.84,703425.0
2018-09-21 13:00:00,19.85,19.86,19.79,19.79,613500.0,19.85,19.86,19.79,19.79,613500.0
2018-09-21 13:10:00,19.79,19.85,19.79,19.83,327945.0,19.79,19.85,19.79,19.83,327945.0
2018-09-21 13:20:00,19.82,19.83,19.79,19.8,415965.0,19.82,19.83,19.79,19.8,415965.0
2018-09-21 13:30:00,19.8,19.83,19.8,19.81,416775.0,19.8,19.83,19.8,19.81,416775.0
2018-09-21 13:40:00,19.81,19.81,19.77,19.81,669225.0,19.81,19.81,19.77,19.81,669225.0
2018-09-21 13:50:00,19.81,19.85,19.81,19.82,502050.0,19.81,19.85,19.81,19.82,502050.0
2018-09-21 14:00:00,19.81,19.85,19.8,19.84,378345.0,19.81,19.85,19.8,19.84,378345.0
2018-09-21 14:10:00,19.84,19.86,19.81,19.84,426420.0,19.84,19.86,19.81,19.84,426420.0
2018-09-21 14:20:00,19.85,19.89,19.83,19.89,1069695.0,19.85,19.89,19.83,19.89,1069695.0
2018-09-21 14:30:00,19.89,19.96,19.88,19.94,1493280.0,19.89,19.96,19.88,19.94,1493280.0
2018-09-21 14:40:00,19.94,19.96,19.89,19.9,1333155.0,19.94,19.96,19.89,19.9,1333155.0
2018-09-21 14:50:00,19.89,19.91,19.84,19.87,833805.0,19.89,19.91,19.84,19.87,833805.0
2018-09-21 15:00:00,19.86,19.89,19.86,19.86,879165.0,19.86,19.89,19.86,19.86,879165.0
2018-09-21 15:10:00,19.87,19.89,19.85,19.89,724320.0,19.87,19.89,19.85,19.89,724320.0
2018-09-21 15:20:00,19.89,19.93,19.89,19.9,1043190.0,19.89,19.93,19.89,19.9,1043190.0
2018-09-21 15:30:00,19.91,19.93,19.88,19.93,1583370.0,19.91,19.93,19.88,19.93,1583370.0
2018-09-21 15:40:00,19.92,19.99,19.92,19.93,2754960.0,19.92,19.99,19.92,19.93,2754960.0
2018-09-21 15:50:00,19.93,20.0,19.89,19.93,5807760.0,19.93,20.0,19.89,19.93,5807760.0
2018-09-24 09:30:00,19.9,19.96,19.74,19.78,3122085.0,19.9,19.96,19.74,19.78,3122085.0
2018-09-24 09:40:00,19.79,20.13,19.78,20.09,3469830.0,19.79,20.13,19.78,20.09,3469830.0
2018-09-24 09:50:00,20.08,20.2,19.98,20.18,2847300.0,20.08,20.2,19.98,20.18,2847300.0
2018-09-24 10:00:00,20.16,20.19,20.02,20.09,1849890.0,20.16,20.19,20.02,20.09,1849890.0
2018-09-24 10:10:00,20.1,20.13,19.99,20.03,1800225.0,20.1,20.13,19.99,20.03,1800225.0
2018-09-24 10:20:00,20.03,20.05,19.99,20.04,1170840.0,20.03,20.05,19.99,20.04,1170840.0
2018-09-24 10:30:00,20.04,20.09,20.01,20.02,1724850.0,20.04,20.09,20.01,20.02,1724850.0
2018-09-24 10:40:00,20.01,20.07,19.99,19.99,1250715.0,20.01,20.07,19.99,19.99,1250715.0
2018-09-24 10:50:00,19.99,20.01,19.91,19.96,1569315.0,19.99,20.01,19.91,19.96,1569315.0
2018-09-24 11:00:00,19.97,19.98,19.86,19.87,2142420.0,19.97,19.98,19.86,19.87,2142420.0
2018-09-24 11:10:00,19.88,19.88,19.8,19.82,2151870.0,19.88,19.88,19.8,19.82,2151870.0
2018-09-24 11:20:00,19.82,19.88,19.78,19.79,1677765.0,19.82,19.88,19.78,19.79,1677765.0
2018-09-24 11:30:00,19.79,19.82,19.73,19.73,1211790.0,19.79,19.82,19.73,19.73,1211790.0
2018-09-24 11:40:00,19.74,19.74,19.57,19.65,2716995.0,19.74,19.74,19.57,19.65,2716995.0
2018-09-24 11:50:00,19.67,19.77,19.65,19.75,1655295.0,19.67,19.77,19.65,19.75,1655295.0
2018-09-24 12:00:00,19.75,19.79,19.73,19.75,1250445.0,19.75,19.79,19.73,19.75,1250445.0
2018-09-24 12:10:00,19.75,19.81,19.74,19.8,853380.0,19.75,19.81,19.74,19.8,853380.0
2018-09-24 12:20:00,19.8,19.9,19.77,19.9,1350705.0,19.8,19.9,19.77,19.9,1350705.0
2018-09-24 12:30:00,19.89,19.91,19.83,19.88,1168260.0,19.89,19.91,19.83,19.88,1168260.0
2018-09-24 12:40:00,19.88,19.89,19.85,19.87,243000.0,19.88,19.89,19.85,19.87,243000.0
2018-09-24 12:50:00,19.87,19.89,19.78,19.78,470940.0,19.87,19.89,19.78,19.78,470940.0
2018-09-24 13:00:00,19.79,19.83,19.77,19.82,447090.0,19.79,19.83,19.77,19.82,447090.0
2018-09-24 13:10:00,19.82,19.91,19.81,19.91,655200.0,19.82,19.91,19.81,19.91,655200.0
2018-09-24 13:20:00,19.9,19.91,19.82,19.83,641790.0,19.9,19.91,19.82,19.83,641790.0
2018-09-24 13:30:00,19.84,19.87,19.81,19.82,419100.0,19.84,19.87,19.81,19.82,419100.0
2018-09-24 13:40:00,19.83,19.88,19.81,19.85,379650.0,19.83,19.88,19.81,19.85,379650.0
2018-09-24 13:50:00,19.85,19.85,19.83,19.85,261765.0,19.85,19.85,19.83,19.85,261765.0
2018-09-24 14:00:00,19.85,19.86,19.81,19.84,287640.0,19.85,19.86,19.81,19.84,287640.0
2018-09-24 14:10:00,19.83,19.87,19.75,19.82,1631445.0,19.83,19.87,19.75,19.82,1631445.0
2018-09-24 14:20:00,19.81,19.82,19.76,19.77,323280.0,19.81,19.82,19.76,19.77,323280.0
2018-09-24 14:30:00,19.76,19.83,19.76,19.81,745920.0,19.76,19.83,19.76,19.81,745920.0
2018-09-24 14:40:00,19.8,19.84,19.79,19.84,1277325.0,19.8,19.84,19.79,19.84,1277325.0
2018-09-24 14:50:00,19.85,19.87,19.77,19.77,980025.0,19.85,19.87,19.77,19.77,980025.0
2018-09-24 15:00:00,19.77,19.97,19.77,19.94,2065155.0,19.77,19.97,19.77,19.94,2065155.0
2018-09-24 15:10:00,19.94,19.99,19.91,19.94,920265.0,19.94,19.99,19.91,19.94,920265.0
2018-09-24 15:20:00,19.94,19.96,19.89,19.9,868590.0,19.94,19.96,19.89,19.9,868590.0
2018-09-24 15:30:00,19.9,19.93,19.85,19.92,1275150.0,19.9,19.93,19.85,19.92,1275150.0
2018-09-24 15:40:00,19.92,19.99,19.91,19.96,1918110.0,19.92,19.99,19.91,19.96,1918110.0
2018-09-24 15:50:00,19.96,20.02,19.96,19.98,3607050.0,19.96,20.02,19.96,19.98,3607050.0
2018-09-25 09:30:00,20.0,20.31,20.0,20.15,5532315.0,20.0,20.31,20.0,20.15,5532315.0
2018-09-25 09:40:00,20.15,20.15,19.96,19.97,1926090.0,20.15,20.15,19.96,19.97,1926090.0
2018-09-25 09:50:00,19.96,20.13,19.96,20.08,1449960.0,19.96,20.13,19.96,20.08,1449960.0
2018-09-25 10:00:00,20.08,20.16,20.06,20.11,1893630.0,20.08,20.16,20.06,20.11,1893630.0
2018-09-25 10:10:00,20.11,20.16,20.07,20.08,1068315.0,20.11,20.16,20.07,20.08,1068315.0
2018-09-25 10:20:00,20.09,20.09,20.01,20.03,875595.0,20.09,20.09,20.01,20.03,875595.0
2018-09-25 10:30:00,20.03,20.05,19.93,19.96,1480320.0,20.03,20.05,19.93,19.96,1480320.0
2018-09-25 10:40:00,19.95,20.03,19.95,20.0,919005.0,19.95,20.03,19.95,20.0,919005.0
2018-09-25 10:50:00,20.01,20.01,19.92,19.93,634320.0,20.01,20.01,19.92,19.93,634320.0
2018-09-25 11:00:00,19.92,19.97,19.85,19.93,2072220.0,19.92,19.97,19.85,19.93,2072220.0
2018-09-25 11:10:00,19.93,19.97,19.9,19.93,840720.0,19.93,19.97,19.9,19.93,840720.0
2018-09-25 11:20:00,19.92,19.93,19.89,19.91,393465.0,19.92,19.93,19.89,19.91,393465.0
2018-09-25 11:30:00,19.91,19.93,19.87,19.91,705420.0,19.91,19.93,19.87,19.91,705420.0
2018-09-25 11:40:00,19.9,19.92,19.84,19.89,1080495.0,19.9,19.92,19.84,19.89,1080495.0
2018-09-25 11:50:00,19.89,19.91,19.84,19.86,1106115.0,19.89,19.91,19.84,19.86,1106115.0
2018-09-25 12:00:00,19.86,19.88,19.83,19.87,846210.0,19.86,19.88,19.83,19.87,846210.0
2018-09-25 12:10:00,19.86,19.88,19.8,19.83,1266735.0,19.86,19.88,19.8,19.83,1266735.0
2018-09-25 12:20:00,19.83,19.84,19.78,19.8,1150785.0,19.83,19.84,19.78,19.8,1150785.0
2018-09-25 12:30:00,19.8,19.82,19.77,19.78,1001160.0,19.8,19.82,19.77,19.78,1001160.0
2018-09-25 12:40:00,19.78,19.85,19.77,19.84,1072935.0,19.78,19.85,19.77,19.84,1072935.0
2018-09-25 12:50:00,19.84,19.86,19.78,19.8,1255380.0,19.84,19.86,19.78,19.8,1255380.0
2018-09-25 13:00:00,19.8,19.95,19.79,19.89,2144415.0,19.8,19.95,19.79,19.89,2144415.0
2018-09-25 13:10:00,19.88,19.89,19.8,19.84,722775.0,19.88,19.89,19.8,19.84,722775.0
2018-09-25 13:20:00,19.84,19.85,19.78,19.85,725955.0,19.84,19.85,19.78,19.85,725955.0
2018-09-25 13:30:00,19.83,19.84,19.82,19.84,265170.0,19.83,19.84,19.82,19.84,265170.0
2018-09-25 13:40:00,19.83,19.84,19.79,19.82,322215.0,19.83,19.84,19.79,19.82,322215.0
2018-09-25 13:50:00,19.83,19.85,19.81,19.85,388650.0,19.83,19.85,19.81,19.85,388650.0
2018-09-25 14:00:00,19.85,19.85,19.8,19.82,307365.0,19.85,19.85,19.8,19.82,307365.0
2018-09-25 14:10:00,19.83,19.86,19.81,19.86,300690.0,19.83,19.86,19.81,19.86,300690.0
2018-09-25 14:20:00,19.86,19.93,19.85,19.9,1076190.0,19.86,19.93,19.85,19.9,1076190.0
2018-09-25 14:30:00,19.88,19.92,19.87,19.91,601395.0,19.88,19.92,19.87,19.91,601395.0
2018-09-25 14:40:00,19.91,19.91,19.83,19.84,495915.0,19.91,19.91,19.83,19.84,495915.0
2018-09-25 14:50:00,19.84,19.89,19.84,19.88,750990.0,19.84,19.89,19.84,19.88,750990.0
2018-09-25 15:00:00,19.89,19.97,19.89,19.96,1499655.0,19.89,19.97,19.89,19.96,1499655.0
2018-09-25 15:10:00,19.96,19.98,19.92,19.96,1139040.0,19.96,19.98,19.92,19.96,1139040.0
2018-09-25 15:20:00,19.96,20.04,19.95,20.04,2522520.0,19.96,20.04,19.95,20.04,2522520.0
2018-09-25 15:30:00,20.03,20.09,19.96,20.07,2089770.0,20.03,20.09,19.96,20.07,2089770.0
2018-09-25 15:40:00,20.07,20.12,19.98,19.99,3200220.0,20.07,20.12,19.98,19.99,3200220.0
2018-09-25 15:50:00,19.99,20.11,19.98,20.07,3896835.0,19.99,20.11,19.98,20.07,3896835.0
2018-09-26 09:30:00,20.11,20.29,20.07,20.25,5447505.0,20.11,20.29,20.07,20.25,5447505.0
2018-09-26 09:40:00,20.27,20.31,20.17,20.24,3141255.0,20.27,20.31,20.17,20.24,3141255.0
2018-09-26 09:50:00,20.24,20.39,20.23,20.38,5228655.0,20.24,20.39,20.23,20.38,5228655.0
2018-09-26 10:00:00,20.39,20.41,20.35,20.39,3749070.0,20.39,20.41,20.35,20.39,3749070.0
2018-09-26 10:10:00,20.39,20.39,20.3,20.33,2033625.0,20.39,20.39,20.3,20.33,2033625.0
2018-09-26 10:20:00,20.32,20.4,20.31,20.37,1716255.0,20.32,20.4,20.31,20.37,1716255.0
2018-09-26 10:30:00,20.37,20.38,20.31,20.37,1297110.0,20.37,20.38,20.31,20.37,1297110.0
2018-09-26 10:40:00,20.38,20.39,20.32,20.35,880575.0,20.38,20.39,20.32,20.35,880575.0
2018-09-26 10:50:00,20.35,20.45,20.33,20.41,1864590.0,20.35,20.45,20.33,20.41,1864590.0
2018-09-26 11:00:00,20.42,20.52,20.41,20.51,3629940.0,20.42,20.52,20.41,20.51,3629940.0
2018-09-26 11:10:00,20.51,20.52,20.46,20.48,1941900.0,20.51,20.52,20.46,20.48,1941900.0
2018-09-26 11:20:00,20.48,20.55,20.46,20.54,1988160.0,20.48,20.55,20.46,20.54,1988160.0
2018-09-26 11:30:00,20.54,20.62,20.52,20.61,2351730.0,20.54,20.62,20.52,20.61,2351730.0
2018-09-26 11:40:00,20.61,20.65,20.57,20.61,2828715.0,20.61,20.65,20.57,20.61,2828715.0
2018-09-26 11:50:00,20.61,20.64,20.58,20.63,1414605.0,20.61,20.64,20.58,20.63,1414605.0
2018-09-26 12:00:00,20.62,20.67,20.52,20.54,2611395.0,20.62,20.67,20.52,20.54,2611395.0
2018-09-26 12:10:00,20.53,20.58,20.53,20.53,1525170.0,20.53,20.58,20.53,20.53,1525170.0
2018-09-26 12:20:00,20.53,20.56,20.5,20.56,1408140.0,20.53,20.56,20.5,20.56,1408140.0
2018-09-26 12:30:00,20.56,20.66,20.56,20.66,2313000.0,20.56,20.66,20.56,20.66,2313000.0
2018-09-26 12:40:00,20.65,20.73,20.64,20.71,3929985.0,20.65,20.73,20.64,20.71,3929985.0
2018-09-26 12:50:00,20.7,20.75,20.68,20.74,1631280.0,20.7,20.75,20.68,20.74,1631280.0
2018-09-26 13:00:00,20.74,20.78,20.74,20.75,1536600.0,20.74,20.78,20.74,20.75,1536600.0
2018-09-26 13:10:00,20.76,20.76,20.68,20.71,1447560.0,20.76,20.76,20.68,20.71,1447560.0
2018-09-26 13:20:00,20.71,20.77,20.66,20.73,1252620.0,20.71,20.77,20.66,20.73,1252620.0
2018-09-26 13:30:00,20.73,20.74,20.64,20.67,1575090.0,20.73,20.74,20.64,20.67,1575090.0
2018-09-26 13:40:00,20.66,20.68,20.61,20.67,1508820.0,20.66,20.68,20.61,20.67,1508820.0
2018-09-26 13:50:00,20.67,20.75,20.67,20.74,1503840.0,20.67,20.75,20.67,20.74,1503840.0
2018-09-26 14:00:00,20.7,20.77,20.7,20.76,1995960.0,20.7,20.77,20.7,20.76,1995960.0
2018-09-26 14:10:00,20.75,20.84,20.75,20.81,2526540.0,20.75,20.84,20.75,20.81,2526540.0
2018-09-26 14:20:00,20.82,20.86,20.8,20.86,1377150.0,20.82,20.86,20.8,20.86,1377150.0
2018-09-26 14:30:00,20.86,20.87,20.78,20.83,1464750.0,20.86,20.87,20.78,20.83,1464750.0
2018-09-26 14:40:00,20.83,20.85,20.78,20.81,1091295.0,20.83,20.85,20.78,20.81,1091295.0
2018-09-26 14:50:00,20.81,20.88,20.8,20.86,1459050.0,20.81,20.88,20.8,20.86,1459050.0
2018-09-26 15:00:00,20.86,20.93,20.84,20.92,1994280.0,20.86,20.93,20.84,20.92,1994280.0
2018-09-26 15:10:00,20.92,20.93,20.76,20.78,2623935.0,20.92,20.93,20.76,20.78,2623935.0
2018-09-26 15:20:00,20.78,20.86,20.76,20.84,2308740.0,20.78,20.86,20.76,20.84,2308740.0
2018-09-26 15:30:00,20.83,20.88,20.79,20.8,1896555.0,20.83,20.88,20.79,20.8,1896555.0
2018-09-26 15:40:00,20.8,20.82,20.59,20.61,3929610.0,20.8,20.82,20.59,20.61,3929610.0
2018-09-26 15:50:00,20.6,20.66,20.57,20.64,5041080.0,20.6,20.66,20.57,20.64,5041080.0
2018-09-27 09:30:00,20.86,21.0,20.73,20.82,6092865.0,20.86,21.0,20.73,20.82,6092865.0
2018-09-27 09:40:00,20.81,20.87,20.62,20.72,4285575.0,20.81,20.87,20.62,20.72,4285575.0
2018-09-27 09:50:00,20.72,20.79,20.63,20.65,2730375.0,20.72,20.79,20.63,20.65,2730375.0
2018-09-27 10:00:00,20.64,20.75,20.63,20.73,2278140.0,20.64,20.75,20.63,20.73,2278140.0
2018-09-27 10:10:00,20.73,20.79,20.73,20.76,1521150.0,20.73,20.79,20.73,20.76,1521150.0
2018-09-27 10:20:00,20.76,20.83,20.73,20.82,1372455.0,20.76,20.83,20.73,20.82,1372455.0
2018-09-27 10:30:00,20.82,20.84,20.71,20.79,1279290.0,20.82,20.84,20.71,20.79,1279290.0
2018-09-27 10:40:00,20.79,20.83,20.74,20.76,850965.0,20.79,20.83,20.74,20.76,850965.0
2018-09-27 10:50:00,20.77,20.77,20.6,20.67,1642095.0,20.77,20.77,20.6,20.67,1642095.0
2018-09-27 11:00:00,20.66,20.73,20.66,20.66,1207440.0,20.66,20.73,20.66,20.66,1207440.0
2018-09-27 11:10:00,20.67,20.67,20.56,20.59,1265235.0,20.67,20.67,20.56,20.59,1265235.0
2018-09-27 11:20:00,20.58,20.6,20.48,20.53,1867995.0,20.58,20.6,20.48,20.53,1867995.0
2018-09-27 11:30:00,20.53,20.57,20.5,20.51,1344120.0,20.53,20.57,20.5,20.51,1344120.0
2018-09-27 11:40:00,20.51,20.6,20.5,20.59,1410720.0,20.51,20.6,20.5,20.59,1410720.0
2018-09-27 11:50:00,20.6,20.67,20.57,20.65,1079010.0,20.6,20.67,20.57,20.65,1079010.0
2018-09-27 12:00:00,20.64,20.67,20.6,20.62,622425.0,20.64,20.67,20.6,20.62,622425.0
2018-09-27 12:10:00,20.62,20.63,20.58,20.62,675810.0,20.62,20.63,20.58,20.62,675810.0
2018-09-27 12:20:00,20.63,20.65,20.62,20.64,412050.0,20.63,20.65,20.62,20.64,412050.0
2018-09-27 12:30:00,20.64,20.66,20.59,20.65,566970.0,20.64,20.66,20.59,20.65,566970.0
2018-09-27 12:40:00,20.65,20.72,20.64,20.64,937890.0,20.65,20.72,20.64,20.64,937890.0
2018-09-27 12:50:00,20.64,20.67,20.63,20.63,977670.0,20.64,20.67,20.63,20.63,977670.0
2018-09-27 13:00:00,20.64,20.66,20.61,20.64,469530.0,20.64,20.66,20.61,20.64,469530.0
2018-09-27 13:10:00,20.64,20.7,20.63,20.69,780945.0,20.64,20.7,20.63,20.69,780945.0
2018-09-27 13:20:00,20.68,20.7,20.65,20.67,645390.0,20.68,20.7,20.65,20.67,645390.0
2018-09-27 13:30:00,20.67,20.68,20.63,20.64,307530.0,20.67,20.68,20.63,20.64,307530.0
2018-09-27 13:40:00,20.64,20.64,20.58,20.6,617835.0,20.64,20.64,20.58,20.6,617835.0
2018-09-27 13:50:00,20.6,20.63,20.55,20.59,620445.0,20.6,20.63,20.55,20.59,620445.0
2018-09-27 14:00:00,20.59,20.62,20.55,20.57,593010.0,20.59,20.62,20.55,20.57,593010.0
2018-09-27 14:10:00,20.57,20.61,20.55,20.6,525135.0,20.57,20.61,20.55,20.6,525135.0
2018-09-27 14:20:00,20.59,20.61,20.57,20.58,331800.0,20.59,20.61,20.57,20.58,331800.0
2018-09-27 14:30:00,20.58,20.59,20.5,20.52,1029705.0,20.58,20.59,20.5,20.52,1029705.0
2018-09-27 14:40:00,20.53,20.55,20.5,20.51,531090.0,20.53,20.55,20.5,20.51,531090.0
2018-09-27 14:50:00,20.51,20.54,20.49,20.51,823830.0,20.51,20.54,20.49,20.51,823830.0
2018-09-27 15:00:00,20.51,20.53,20.48,20.5,731565.0,20.51,20.53,20.48,20.5,731565.0
2018-09-27 15:10:00,20.5,20.55,20.47,20.52,753465.0,20.5,20.55,20.47,20.52,753465.0
2018-09-27 15:20:00,20.52,20.57,20.51,20.54,780600.0,20.52,20.57,20.51,20.54,780600.0
2018-09-27 15:30:00,20.55,20.56,20.49,20.5,1098165.0,20.55,20.56,20.49,20.5,1098165.0
2018-09-27 15:40:00,20.5,20.52,20.47,20.48,1275240.0,20.5,20.52,20.47,20.48,1275240.0
2018-09-27 15:50:00,20.47,20.54,20.46,20.5,3218055.0,20.47,20.54,20.46,20.5,3218055.0
2018-09-28 09:30:00,18.02,18.53,17.87,17.95,42077490.0,18.02,18.53,17.87,17.95,42077490.0
2018-09-28 09:40:00,17.96,18.17,17.93,18.06,18837675.0,17.96,18.17,17.93,18.06,18837675.0
2018-09-28 09:50:00,18.06,18.33,18.0,18.23,18534060.0,18.06,18.33,18.0,18.23,18534060.0
2018-09-28 10:00:00,18.22,18.35,18.19,18.22,16406175.0,18.22,18.35,18.19,18.22,16406175.0
2018-09-28 10:10:00,18.22,18.27,18.15,18.21,11462280.0,18.22,18.27,18.15,18.21,11462280.0
2018-09-28 10:20:00,18.21,18.3,18.05,18.08,11846700.0,18.21,18.3,18.05,18.08,11846700.0
2018-09-28 10:30:00,18.08,18.09,18.0,18.05,9538050.0,18.08,18.09,18.0,18.05,9538050.0
2018-09-28 10:40:00,18.05,18.06,17.93,17.96,10664385.0,18.05,18.06,17.93,17.96,10664385.0
2018-09-28 10:50:00,17.95,18.12,17.93,18.04,9641820.0,17.95,18.12,17.93,18.04,9641820.0
2018-09-28 11:00:00,18.05,18.07,17.95,17.98,7946910.0,18.05,18.07,17.95,17.98,7946910.0
2018-09-28 11:10:00,17.98,18.03,17.97,18.0,5684040.0,17.98,18.03,17.97,18.0,5684040.0
2018-09-28 11:20:00,18.0,18.1,17.97,18.1,5841495.0,18.0,18.1,17.97,18.1,5841495.0
2018-09-28 11:30:00,18.09,18.32,18.08,18.25,8626110.0,18.09,18.32,18.08,18.25,8626110.0
2018-09-28 11:40:00,18.24,18.3,18.2,18.23,4650750.0,18.24,18.3,18.2,18.23,4650750.0
2018-09-28 11:50:00,18.23,18.27,18.08,18.1,4446690.0,18.23,18.27,18.08,18.1,4446690.0
2018-09-28 12:00:00,18.1,18.13,18.07,18.11,3571350.0,18.1,18.13,18.07,18.11,3571350.0
2018-09-28 12:10:00,18.1,18.18,18.09,18.12,3169815.0,18.1,18.18,18.09,18.12,3169815.0
2018-09-28 12:20:00,18.12,18.17,18.1,18.1,3462315.0,18.12,18.17,18.1,18.1,3462315.0
2018-09-28 12:30:00,18.1,18.11,18.05,18.06,4233885.0,18.1,18.11,18.05,18.06,4233885.0
2018-09-28 12:40:00,18.07,18.11,18.01,18.01,3589050.0,18.07,18.11,18.01,18.01,3589050.0
2018-09-28 12:50:00,18.01,18.03,18.0,18.03,3300315.0,18.01,18.03,18.0,18.03,3300315.0
2018-09-28 13:00:00,18.02,18.23,18.0,18.1,7246980.0,18.02,18.23,18.0,18.1,7246980.0
2018-09-28 13:10:00,18.11,18.11,17.98,17.98,5969790.0,18.11,18.11,17.98,17.98,5969790.0
2018-09-28 13:20:00,17.98,18.02,17.94,17.94,5248995.0,17.98,18.02,17.94,17.94,5248995.0
2018-09-28 13:30:00,17.94,17.95,17.8,17.87,11625585.0,17.94,17.95,17.8,17.87,11625585.0
2018-09-28 13:40:00,17.88,17.88,17.81,17.83,4403415.0,17.88,17.88,17.81,17.83,4403415.0
2018-09-28 13:50:00,17.83,17.92,17.81,17.87,5801175.0,17.83,17.92,17.81,17.87,5801175.0
2018-09-28 14:00:00,17.87,17.97,17.82,17.83,4813065.0,17.87,17.97,17.82,17.83,4813065.0
2018-09-28 14:10:00,17.83,17.85,17.8,17.81,3852570.0,17.83,17.85,17.8,17.81,3852570.0
2018-09-28 14:20:00,17.81,17.81,17.67,17.68,9799680.0,17.81,17.81,17.67,17.68,9799680.0
2018-09-28 14:30:00,17.69,17.7,17.45,17.45,15279630.0,17.69,17.7,17.45,17.45,15279630.0
2018-09-28 14:40:00,17.45,17.7,17.45,17.53,11955495.0,17.45,17.7,17.45,17.53,11955495.0
2018-09-28 14:50:00,17.53,17.59,17.4,17.4,8989515.0,17.53,17.59,17.4,17.4,8989515.0
2018-09-28 15:00:00,17.4,17.62,17.37,17.59,13094220.0,17.4,17.62,17.37,17.59,13094220.0
2018-09-28 15:10:00,17.6,17.8,17.47,17.52,11037990.0,17.6,17.8,17.47,17.52,11037990.0
2018-09-28 15:20:00,17.52,17.73,17.5,17.71,11263845.0,17.52,17.73,17.5,17.71,11263845.0
2018-09-28 15:30:00,17.7,17.8,17.6,17.74,11085465.0,17.7,17.8,17.6,17.74,11085465.0
2018-09-28 15:40:00,17.74,17.78,17.57,17.59,12346035.0,17.74,17.78,17.57,17.59,12346035.0
2018-09-28 15:50:00,17.59,17.7,17.55,17.65,16249320.0,17.59,17.7,17.55,17.65,16249320.0
2018-10-01 09:30:00,20.37,20.55,20.07,20.26,34245750.0,20.37,20.55,20.07,20.26,34245750.0
2018-10-01 09:40:00,20.25,20.47,20.23,20.47,13734810.0,20.25,20.47,20.23,20.47,13734810.0
2018-10-01 09:50:00,20.46,20.76,20.45,20.73,24036390.0,20.46,20.76,20.45,20.73,24036390.0
2018-10-01 10:00:00,20.73,20.73,20.48,20.55,11826435.0,20.73,20.73,20.48,20.55,11826435.0
2018-10-01 10:10:00,20.56,20.66,20.48,20.65,7231800.0,20.56,20.66,20.48,20.65,7231800.0
2018-10-01 10:20:00,20.65,20.73,20.57,20.71,9997905.0,20.65,20.73,20.57,20.71,9997905.0
2018-10-01 10:30:00,20.71,20.74,20.54,20.56,5861865.0,20.71,20.74,20.54,20.56,5861865.0
2018-10-01 10:40:00,20.57,20.6,20.47,20.55,6169860.0,20.57,20.6,20.47,20.55,6169860.0
2018-10-01 10:50:00,20.55,20.65,20.53,20.63,4801755.0,20.55,20.65,20.53,20.63,4801755.0
2018-10-01 11:00:00,20.63,20.63,20.48,20.5,4150170.0,20.63,20.63,20.48,20.5,4150170.0
2018-10-01 11:10:00,20.5,20.56,20.47,20.52,3615480.0,20.5,20.56,20.47,20.52,3615480.0
2018-10-01 11:20:00,20.52,20.61,20.42,20.49,4967625.0,20.52,20.61,20.42,20.49,4967625.0
2018-10-01 11:30:00,20.49,20.52,20.43,20.45,2957685.0,20.49,20.52,20.43,20.45,2957685.0
2018-10-01 11:40:00,20.45,20.47,20.33,20.35,4402245.0,20.45,20.47,20.33,20.35,4402245.0
2018-10-01 11:50:00,20.35,20.4,20.34,20.36,2741580.0,20.35,20.4,20.34,20.36,2741580.0
2018-10-01 12:00:00,20.36,20.36,20.24,20.24,3955830.0,20.36,20.36,20.24,20.24,3955830.0
2018-10-01 12:10:00,20.24,20.26,20.19,20.23,3767490.0,20.24,20.26,20.19,20.23,3767490.0
2018-10-01 12:20:00,20.24,20.29,20.2,20.27,2702265.0,20.24,20.29,20.2,20.27,2702265.0
2018-10-01 12:30:00,20.27,20.4,20.27,20.38,4018635.0,20.27,20.4,20.27,20.38,4018635.0
2018-10-01 12:40:00,20.37,20.37,20.33,20.35,1982745.0,20.37,20.37,20.33,20.35,1982745.0
2018-10-01 12:50:00,20.35,20.45,20.35,20.44,3317940.0,20.35,20.45,20.35,20.44,3317940.0
2018-10-01 13:00:00,20.44,20.57,20.43,20.56,4144350.0,20.44,20.57,20.43,20.56,4144350.0
2018-10-01 13:10:00,20.57,20.57,20.47,20.52,2941425.0,20.57,20.57,20.47,20.52,2941425.0
2018-10-01 13:20:00,20.52,20.58,20.47,20.48,3133320.0,20.52,20.58,20.47,20.48,3133320.0
2018-10-01 13:30:00,20.48,20.51,20.45,20.49,2031960.0,20.48,20.51,20.45,20.49,2031960.0
2018-10-01 13:40:00,20.5,20.55,20.5,20.51,1592790.0,20.5,20.55,20.5,20.51,1592790.0
2018-10-01 13:50:00,20.51,20.57,20.48,20.48,2351355.0,20.51,20.57,20.48,20.48,2351355.0
2018-10-01 14:00:00,20.48,20.53,20.47,20.53,1848615.0,20.48,20.53,20.47,20.53,1848615.0
2018-10-01 14:10:00,20.53,20.63,20.48,20.52,4767225.0,20.53,20.63,20.48,20.52,4767225.0
2018-10-01 14:20:00,20.52,20.53,20.48,20.53,1881315.0,20.52,20.53,20.48,20.53,1881315.0
2018-10-01 14:30:00,20.53,20.55,20.5,20.54,1886325.0,20.53,20.55,20.5,20.54,1886325.0
2018-10-01 14:40:00,20.53,20.62,20.53,20.61,2795415.0,20.53,20.62,20.53,20.61,2795415.0
2018-10-01 14:50:00,20.61,20.67,20.6,20.66,3631515.0,20.61,20.67,20.6,20.66,3631515.0
2018-10-01 15:00:00,20.66,20.67,20.63,20.65,4163565.0,20.66,20.67,20.63,20.65,4163565.0
2018-10-01 15:10:00,20.65,20.66,20.6,20.65,3044610.0,20.65,20.66,20.6,20.65,3044610.0
2018-10-01 15:20:00,20.65,20.7,20.53,20.58,6866715.0,20.65,20.7,20.53,20.58,6866715.0
2018-10-01 15:30:00,20.57,20.63,20.54,20.62,3785130.0,20.57,20.63,20.54,20.62,3785130.0
2018-10-01 15:40:00,20.62,20.67,20.58,20.66,4919850.0,20.62,20.67,20.58,20.66,4919850.0
2018-10-01 15:50:00,20.66,20.76,20.66,20.69,12326355.0,20.66,20.76,20.66,20.69,12326355.0
2018-10-02 09:30:00,20.93,21.12,20.69,20.81,16193835.0,20.93,21.12,20.69,20.81,16193835.0
2018-10-02 09:40:00,20.8,20.85,20.56,20.68,10777425.0,20.8,20.85,20.56,20.68,10777425.0
2018-10-02 09:50:00,20.66,20.77,20.37,20.5,10630365.0,20.66,20.77,20.37,20.5,10630365.0
2018-10-02 10:00:00,20.5,20.53,20.21,20.25,8564160.0,20.5,20.53,20.21,20.25,8564160.0
2018-10-02 10:10:00,20.27,20.46,20.21,20.39,7001175.0,20.27,20.46,20.21,20.39,7001175.0
2018-10-02 10:20:00,20.38,20.45,20.3,20.4,4278705.0,20.38,20.45,20.3,20.4,4278705.0
2018-10-02 10:30:00,20.4,20.41,20.26,20.32,3385680.0,20.4,20.41,20.26,20.32,3385680.0
2018-10-02 10:40:00,20.32,20.43,20.32,20.41,3184785.0,20.32,20.43,20.32,20.41,3184785.0
2018-10-02 10:50:00,20.42,20.52,20.39,20.45,3631575.0,20.42,20.52,20.39,20.45,3631575.0
2018-10-02 11:00:00,20.44,20.5,20.42,20.45,2415630.0,20.44,20.5,20.42,20.45,2415630.0
2018-10-02 11:10:00,20.45,20.47,20.35,20.37,2292795.0,20.45,20.47,20.35,20.37,2292795.0
2018-10-02 11:20:00,20.36,20.4,20.29,20.39,2350830.0,20.36,20.4,20.29,20.39,2350830.0
2018-10-02 11:30:00,20.39,20.5,20.36,20.44,2987865.0,20.39,20.5,20.36,20.44,2987865.0
2018-10-02 11:40:00,20.44,20.54,20.41,20.52,2056140.0,20.44,20.54,20.41,20.52,2056140.0
2018-10-02 11:50:00,20.51,20.55,20.48,20.5,2016780.0,20.51,20.55,20.48,20.5,2016780.0
2018-10-02 12:00:00,20.51,20.52,20.43,20.49,1594500.0,20.51,20.52,20.43,20.49,1594500.0
2018-10-02 12:10:00,20.49,20.49,20.41,20.43,1236030.0,20.49,20.49,20.41,20.43,1236030.0
2018-10-02 12:20:00,20.43,20.45,20.37,20.39,1121610.0,20.43,20.45,20.37,20.39,1121610.0
2018-10-02 12:30:00,20.39,20.44,20.39,20.42,712980.0,20.39,20.44,20.39,20.42,712980.0
2018-10-02 12:40:00,20.43,20.45,20.32,20.35,1747935.0,20.43,20.45,20.32,20.35,1747935.0
2018-10-02 12:50:00,20.36,20.41,20.34,20.39,1072020.0,20.36,20.41,20.34,20.39,1072020.0
2018-10-02 13:00:00,20.39,20.43,20.34,20.43,784695.0,20.39,20.43,20.34,20.43,784695.0
2018-10-02 13:10:00,20.43,20.46,20.4,20.42,981915.0,20.43,20.46,20.4,20.42,981915.0
2018-10-02 13:20:00,20.44,20.45,20.38,20.44,963705.0,20.44,20.45,20.38,20.44,963705.0
2018-10-02 13:30:00,20.43,20.43,20.37,20.38,805605.0,20.43,20.43,20.37,20.38,805605.0
2018-10-02 13:40:00,20.39,20.39,20.35,20.37,649515.0,20.39,20.39,20.35,20.37,649515.0
2018-10-02 13:50:00,20.37,20.39,20.27,20.29,1564665.0,20.37,20.39,20.27,20.29,1564665.0
2018-10-02 14:00:00,20.3,20.31,20.23,20.27,2701995.0,20.3,20.31,20.23,20.27,2701995.0
2018-10-02 14:10:00,20.26,20.32,20.25,20.31,1216455.0,20.26,20.32,20.25,20.31,1216455.0
2018-10-02 14:20:00,20.3,20.32,20.25,20.25,1545255.0,20.3,20.32,20.25,20.25,1545255.0
2018-10-02 14:30:00,20.25,20.25,20.15,20.2,3576525.0,20.25,20.25,20.15,20.2,3576525.0
2018-10-02 14:40:00,20.21,20.26,20.13,20.24,2050755.0,20.21,20.26,20.13,20.24,2050755.0
2018-10-02 14:50:00,20.24,20.24,20.14,20.14,1565250.0,20.24,20.24,20.14,20.14,1565250.0
2018-10-02 15:00:00,20.15,20.15,20.02,20.06,3815010.0,20.15,20.15,20.02,20.06,3815010.0
2018-10-02 15:10:00,20.07,20.12,20.03,20.04,1912050.0,20.07,20.12,20.03,20.04,1912050.0
2018-10-02 15:20:00,20.05,20.05,19.94,19.99,4330065.0,20.05,20.05,19.94,19.99,4330065.0
2018-10-02 15:30:00,20.0,20.03,19.96,19.99,2964570.0,20.0,20.03,19.96,19.99,2964570.0
2018-10-02 15:40:00,19.99,20.05,19.99,20.05,2566050.0,19.99,20.05,19.99,20.05,2566050.0
2018-10-02 15:50:00,20.05,20.12,20.03,20.06,4532100.0,20.05,20.12,20.03,20.06,4532100.0
2018-10-03 09:30:00,20.22,20.31,20.01,20.07,7353705.0,20.22,20.31,20.01,20.07,7353705.0
2018-10-03 09:40:00,20.07,20.17,20.03,20.06,3274545.0,20.07,20.17,20.03,20.06,3274545.0
2018-10-03 09:50:00,20.06,20.13,20.01,20.03,3509835.0,20.06,20.13,20.01,20.03,3509835.0
2018-10-03 10:00:00,20.05,20.12,19.82,19.85,5893275.0,20.05,20.12,19.82,19.85,5893275.0
2018-10-03 10:10:00,19.84,19.92,19.8,19.9,3703005.0,19.84,19.92,19.8,19.9,3703005.0
2018-10-03 10:20:00,19.9,19.98,19.89,19.91,2538450.0,19.9,19.98,19.89,19.91,2538450.0
2018-10-03 10:30:00,19.91,19.95,19.87,19.93,1001700.0,19.91,19.95,19.87,19.93,1001700.0
2018-10-03 10:40:00,19.93,19.94,19.84,19.86,2253525.0,19.93,19.94,19.84,19.86,2253525.0
2018-10-03 10:50:00,19.87,19.87,19.6,19.63,4605480.0,19.87,19.87,19.6,19.63,4605480.0
2018-10-03 11:00:00,19.63,19.67,19.5,19.58,6562815.0,19.63,19.67,19.5,19.58,6562815.0
2018-10-03 11:10:00,19.57,19.68,19.53,19.67,2506845.0,19.57,19.68,19.53,19.67,2506845.0
2018-10-03 11:20:00,19.67,19.72,19.56,19.6,2371485.0,19.67,19.72,19.56,19.6,2371485.0
2018-10-03 11:30:00,19.6,19.64,19.53,19.61,2055510.0,19.6,19.64,19.53,19.61,2055510.0
2018-10-03 11:40:00,19.6,19.61,19.54,19.59,1421370.0,19.6,19.61,19.54,19.59,1421370.0
2018-10-03 11:50:00,19.6,19.61,19.55,19.56,1493595.0,19.6,19.61,19.55,19.56,1493595.0
2018-10-03 12:00:00,19.57,19.57,19.44,19.54,2764245.0,19.57,19.57,19.44,19.54,2764245.0
2018-10-03 12:10:00,19.54,19.57,19.47,19.57,1930965.0,19.54,19.57,19.47,19.57,1930965.0
2018-10-03 12:20:00,19.57,19.7,19.56,19.68,3018945.0,19.57,19.7,19.56,19.68,3018945.0
2018-10-03 12:30:00,19.68,19.7,19.59,19.6,1720065.0,19.68,19.7,19.59,19.6,1720065.0
2018-10-03 12:40:00,19.61,19.67,19.6,19.64,1262025.0,19.61,19.67,19.6,19.64,1262025.0
2018-10-03 12:50:00,19.63,19.64,19.55,19.61,1608675.0,19.63,19.64,19.55,19.61,1608675.0
2018-10-03 13:00:00,19.61,19.67,19.6,19.63,1162755.0,19.61,19.67,19.6,19.63,1162755.0
2018-10-03 13:10:00,19.63,19.64,19.6,19.64,832185.0,19.63,19.64,19.6,19.64,832185.0
2018-10-03 13:20:00,19.63,19.65,19.6,19.64,693705.0,19.63,19.65,19.6,19.64,693705.0
2018-10-03 13:30:00,19.64,19.65,19.53,19.58,1990830.0,19.64,19.65,19.53,19.58,1990830.0
2018-10-03 13:40:00,19.59,19.65,19.54,19.54,1271610.0,19.59,19.65,19.54,19.54,1271610.0
2018-10-03 13:50:00,19.54,19.57,19.53,19.56,1030410.0,19.54,19.57,19.53,19.56,1030410.0
2018-10-03 14:00:00,19.56,19.57,19.52,19.56,1073040.0,19.56,19.57,19.52,19.56,1073040.0
2018-10-03 14:10:00,19.56,19.57,19.5,19.5,1521225.0,19.56,19.57,19.5,19.5,1521225.0
2018-10-03 14:20:00,19.51,19.57,19.48,19.56,1416990.0,19.51,19.57,19.48,19.56,1416990.0
2018-10-03 14:30:00,19.56,19.56,19.45,19.47,1451205.0,19.56,19.56,19.45,19.47,1451205.0
2018-10-03 14:40:00,19.48,19.53,19.47,19.5,1216905.0,19.48,19.53,19.47,19.5,1216905.0
2018-10-03 14:50:00,19.49,19.55,19.49,19.54,1524390.0,19.49,19.55,19.49,19.54,1524390.0
2018-10-03 15:00:00,19.55,19.55,19.48,19.51,1221975.0,19.55,19.55,19.48,19.51,1221975.0
2018-10-03 15:10:00,19.51,19.53,19.48,19.53,1172010.0,19.51,19.53,19.48,19.53,1172010.0
2018-10-03 15:20:00,19.53,19.64,19.52,19.62,3314055.0,19.53,19.64,19.52,19.62,3314055.0
2018-10-03 15:30:00,19.62,19.67,19.62,19.65,2702370.0,19.62,19.67,19.62,19.65,2702370.0
2018-10-03 15:40:00,19.64,19.67,19.61,19.65,2229525.0,19.64,19.67,19.61,19.65,2229525.0
2018-10-03 15:50:00,19.65,19.71,19.64,19.67,5834370.0,19.65,19.71,19.64,19.67,5834370.0
2018-10-04 09:30:00,19.6,19.6,19.37,19.47,5535840.0,19.6,19.6,19.37,19.47,5535840.0
2018-10-04 09:40:00,19.47,19.55,19.29,19.34,3975375.0,19.47,19.55,19.29,19.34,3975375.0
2018-10-04 09:50:00,19.34,19.4,19.23,19.3,3123525.0,19.34,19.4,19.23,19.3,3123525.0
2018-10-04 10:00:00,19.31,19.33,19.19,19.22,3762930.0,19.31,19.33,19.19,19.22,3762930.0
2018-10-04 10:10:00,19.23,19.23,19.05,19.11,3779700.0,19.23,19.23,19.05,19.11,3779700.0
2018-10-04 10:20:00,19.1,19.17,19.08,19.11,2353995.0,19.1,19.17,19.08,19.11,2353995.0
2018-10-04 10:30:00,19.12,19.12,18.96,19.02,3716370.0,19.12,19.12,18.96,19.02,3716370.0
2018-10-04 10:40:00,19.01,19.03,18.87,18.93,5894640.0,19.01,19.03,18.87,18.93,5894640.0
2018-10-04 10:50:00,18.94,19.01,18.92,18.98,2508960.0,18.94,19.01,18.92,18.98,2508960.0
2018-10-04 11:00:00,18.97,19.03,18.91,18.92,2212665.0,18.97,19.03,18.91,18.92,2212665.0
2018-10-04 11:10:00,18.92,18.97,18.88,18.95,2449035.0,18.92,18.97,18.88,18.95,2449035.0
2018-10-04 11:20:00,18.94,18.97,18.88,18.88,1416405.0,18.94,18.97,18.88,18.88,1416405.0
2018-10-04 11:30:00,18.88,18.9,18.78,18.79,3067245.0,18.88,18.9,18.78,18.79,3067245.0
2018-10-04 11:40:00,18.79,18.85,18.75,18.76,2219580.0,18.79,18.85,18.75,18.76,2219580.0
2018-10-04 11:50:00,18.75,18.78,18.69,18.75,2924085.0,18.75,18.78,18.69,18.75,2924085.0
2018-10-04 12:00:00,18.74,18.83,18.73,18.75,3417015.0,18.74,18.83,18.73,18.75,3417015.0
2018-10-04 12:10:00,18.75,18.78,18.63,18.66,3903225.0,18.75,18.78,18.63,18.66,3903225.0
2018-10-04 12:20:00,18.65,18.69,18.51,18.59,4369170.0,18.65,18.69,18.51,18.59,4369170.0
2018-10-04 12:30:00,18.6,18.73,18.6,18.68,3059370.0,18.6,18.73,18.6,18.68,3059370.0
2018-10-04 12:40:00,18.68,18.75,18.66,18.74,1857885.0,18.68,18.75,18.66,18.74,1857885.0
2018-10-04 12:50:00,18.73,18.77,18.61,18.62,2852640.0,18.73,18.77,18.61,18.62,2852640.0
2018-10-04 13:00:00,18.62,18.72,18.62,18.7,1218660.0,18.62,18.72,18.62,18.7,1218660.0
2018-10-04 13:10:00,18.7,18.72,18.6,18.61,1975530.0,18.7,18.72,18.6,18.61,1975530.0
2018-10-04 13:20:00,18.61,18.66,18.54,18.61,1949115.0,18.61,18.66,18.54,18.61,1949115.0
2018-10-04 13:30:00,18.61,18.63,18.55,18.62,1277715.0,18.61,18.63,18.55,18.62,1277715.0
2018-10-04 13:40:00,18.62,18.69,18.57,18.61,1741830.0,18.62,18.69,18.57,18.61,1741830.0
2018-10-04 13:50:00,18.61,18.63,18.53,18.55,1301730.0,18.61,18.63,18.53,18.55,1301730.0
2018-10-04 14:00:00,18.54,18.63,18.54,18.59,1449735.0,18.54,18.63,18.54,18.59,1449735.0
2018-10-04 14:10:00,18.59,18.65,18.58,18.6,1793550.0,18.59,18.65,18.58,18.6,1793550.0
2018-10-04 14:20:00,18.6,18.64,18.58,18.63,1426725.0,18.6,18.64,18.58,18.63,1426725.0
2018-10-04 14:30:00,18.63,18.82,18.61,18.81,2852655.0,18.63,18.82,18.61,18.81,2852655.0
2018-10-04 14:40:00,18.8,18.81,18.72,18.76,1836090.0,18.8,18.81,18.72,18.76,1836090.0
2018-10-04 14:50:00,18.76,18.82,18.71,18.8,1779840.0,18.76,18.82,18.71,18.8,1779840.0
2018-10-04 15:00:00,18.79,18.89,18.75,18.87,2448060.0,18.79,18.89,18.75,18.87,2448060.0
2018-10-04 15:10:00,18.87,18.89,18.81,18.87,1573695.0,18.87,18.89,18.81,18.87,1573695.0
2018-10-04 15:20:00,18.87,18.88,18.66,18.69,3559500.0,18.87,18.88,18.66,18.69,3559500.0
2018-10-04 15:30:00,18.69,18.73,18.63,18.67,2554665.0,18.69,18.73,18.63,18.67,2554665.0
2018-10-04 15:40:00,18.67,18.74,18.67,18.74,2402775.0,18.67,18.74,18.67,18.74,2402775.0
2018-10-04 15:50:00,18.73,18.8,18.71,18.79,5666625.0,18.73,18.8,18.71,18.79,5666625.0
2018-10-05 09:30:00,18.31,18.33,18.07,18.2,14718465.0,18.31,18.33,18.07,18.2,14718465.0
2018-10-05 09:40:00,18.21,18.22,17.92,17.94,9063195.0,18.21,18.22,17.92,17.94,9063195.0
2018-10-05 09:50:00,17.93,18.0,17.84,17.89,8615475.0,17.93,18.0,17.84,17.89,8615475.0
2018-10-05 10:00:00,17.88,17.92,17.81,17.87,6055770.0,17.88,17.92,17.81,17.87,6055770.0
2018-10-05 10:10:00,17.87,17.96,17.82,17.94,5801205.0,17.87,17.96,17.82,17.94,5801205.0
2018-10-05 10:20:00,17.94,18.05,17.89,17.99,6744840.0,17.94,18.05,17.89,17.99,6744840.0
2018-10-05 10:30:00,18.0,18.02,17.88,17.89,4176660.0,18.0,18.02,17.88,17.89,4176660.0
2018-10-05 10:40:00,17.88,17.88,17.81,17.82,4633875.0,17.88,17.88,17.81,17.82,4633875.0
2018-10-05 10:50:00,17.81,17.85,17.75,17.79,6636480.0,17.81,17.85,17.75,17.79,6636480.0
2018-10-05 11:00:00,17.79,17.93,17.76,17.87,8554350.0,17.79,17.93,17.76,17.87,8554350.0
2018-10-05 11:10:00,17.86,17.87,17.81,17.81,2822835.0,17.86,17.87,17.81,17.81,2822835.0
2018-10-05 11:20:00,17.82,17.88,17.78,17.83,3001605.0,17.82,17.88,17.78,17.83,3001605.0
2018-10-05 11:30:00,17.84,17.85,17.72,17.75,4438260.0,17.84,17.85,17.72,17.75,4438260.0
2018-10-05 11:40:00,17.74,17.78,17.7,17.71,3131910.0,17.74,17.78,17.7,17.71,3131910.0
2018-10-05 11:50:00,17.7,17.72,17.67,17.68,4271715.0,17.7,17.72,17.67,17.68,4271715.0
2018-10-05 12:00:00,17.67,17.7,17.56,17.58,6349440.0,17.67,17.7,17.56,17.58,6349440.0
2018-10-05 12:10:00,17.58,17.63,17.51,17.52,4810710.0,17.58,17.63,17.51,17.52,4810710.0
2018-10-05 12:20:00,17.52,17.81,17.51,17.78,6923190.0,17.52,17.81,17.51,17.78,6923190.0
2018-10-05 12:30:00,17.79,17.79,17.62,17.66,3716445.0,17.79,17.79,17.62,17.66,3716445.0
2018-10-05 12:40:00,17.65,17.65,17.54,17.59,3693870.0,17.65,17.65,17.54,17.59,3693870.0
2018-10-05 12:50:00,17.59,17.6,17.51,17.52,4044390.0,17.59,17.6,17.51,17.52,4044390.0
2018-10-05 13:00:00,17.52,17.53,17.45,17.45,3289005.0,17.52,17.53,17.45,17.45,3289005.0
2018-10-05 13:10:00,17.45,17.51,17.42,17.43,3679185.0,17.45,17.51,17.42,17.43,3679185.0
2018-10-05 13:20:00,17.43,17.44,17.34,17.4,4046205.0,17.43,17.44,17.34,17.4,4046205.0
2018-10-05 13:30:00,17.39,17.45,17.33,17.41,4841670.0,17.39,17.45,17.33,17.41,4841670.0
2018-10-05 13:40:00,17.42,17.48,17.39,17.42,4409340.0,17.42,17.48,17.39,17.42,4409340.0
2018-10-05 13:50:00,17.41,17.52,17.41,17.47,4926135.0,17.41,17.52,17.41,17.47,4926135.0
2018-10-05 14:00:00,17.48,17.5,17.41,17.43,2880210.0,17.48,17.5,17.41,17.43,2880210.0
2018-10-05 14:10:00,17.42,17.63,17.42,17.61,4419960.0,17.42,17.63,17.42,17.61,4419960.0
2018-10-05 14:20:00,17.61,17.64,17.57,17.61,3665205.0,17.61,17.64,17.57,17.61,3665205.0
2018-10-05 14:30:00,17.6,17.63,17.56,17.57,3072570.0,17.6,17.63,17.56,17.57,3072570.0
2018-10-05 14:40:00,17.57,17.58,17.49,17.5,3846465.0,17.57,17.58,17.49,17.5,3846465.0
2018-10-05 14:50:00,17.5,17.51,17.43,17.47,2554425.0,17.5,17.51,17.43,17.47,2554425.0
2018-10-05 15:00:00,17.47,17.52,17.44,17.47,3497730.0,17.47,17.52,17.44,17.47,3497730.0
2018-10-05 15:10:00,17.47,17.5,17.43,17.44,2847960.0,17.47,17.5,17.43,17.44,2847960.0
2018-10-05 15:20:00,17.44,17.5,17.38,17.41,4402455.0,17.44,17.5,17.38,17.41,4402455.0
2018-10-05 15:30:00,17.41,17.41,17.37,17.37,5303220.0,17.41,17.41,17.37,17.37,5303220.0
2018-10-05 15:40:00,17.37,17.46,17.35,17.44,6283995.0,17.37,17.46,17.35,17.44,6283995.0
2018-10-05 15:50:00,17.43,17.53,17.43,17.47,10102305.0,17.43,17.53,17.43,17.47,10102305.0
2018-10-08 09:30:00,17.62,17.66,17.29,17.42,9933690.0,17.62,17.66,17.29,17.42,9933690.0
2018-10-08 09:40:00,17.42,17.78,17.41,17.7,9674460.0,17.42,17.78,17.41,17.7,9674460.0
2018-10-08 09:50:00,17.69,17.85,17.66,17.73,5685195.0,17.69,17.85,17.66,17.73,5685195.0
2018-10-08 10:00:00,17.73,17.78,17.61,17.64,3274665.0,17.73,17.78,17.61,17.64,3274665.0
2018-10-08 10:10:00,17.65,17.69,17.56,17.61,3119355.0,17.65,17.69,17.56,17.61,3119355.0
2018-10-08 10:20:00,17.62,17.72,17.6,17.61,2534355.0,17.62,17.72,17.6,17.61,2534355.0
2018-10-08 10:30:00,17.62,17.62,17.47,17.52,3121185.0,17.62,17.62,17.47,17.52,3121185.0
2018-10-08 10:40:00,17.52,17.53,17.35,17.35,1919970.0,17.52,17.53,17.35,17.35,1919970.0
2018-10-08 10:50:00,17.35,17.4,17.19,17.26,4730970.0,17.35,17.4,17.19,17.26,4730970.0
2018-10-08 11:00:00,17.26,17.27,17.06,17.07,4754655.0,17.26,17.27,17.06,17.07,4754655.0
2018-10-08 11:10:00,17.07,17.12,16.9,16.92,6540690.0,17.07,17.12,16.9,16.92,6540690.0
2018-10-08 11:20:00,16.92,17.02,16.9,16.94,5294085.0,16.92,17.02,16.9,16.94,5294085.0
2018-10-08 11:30:00,16.94,16.97,16.87,16.87,3904650.0,16.94,16.97,16.87,16.87,3904650.0
2018-10-08 11:40:00,16.87,16.96,16.8,16.95,4575315.0,16.87,16.96,16.8,16.95,4575315.0
2018-10-08 11:50:00,16.95,16.98,16.89,16.96,3218070.0,16.95,16.98,16.89,16.96,3218070.0
2018-10-08 12:00:00,16.95,16.96,16.84,16.87,1863075.0,16.95,16.96,16.84,16.87,1863075.0
2018-10-08 12:10:00,16.86,16.89,16.81,16.83,2757480.0,16.86,16.89,16.81,16.83,2757480.0
2018-10-08 12:20:00,16.83,16.91,16.81,16.88,3014925.0,16.83,16.91,16.81,16.88,3014925.0
2018-10-08 12:30:00,16.87,16.9,16.84,16.87,2323215.0,16.87,16.9,16.84,16.87,2323215.0
2018-10-08 12:40:00,16.86,16.86,16.72,16.75,3211710.0,16.86,16.86,16.72,16.75,3211710.0
2018-10-08 12:50:00,16.74,16.79,16.67,16.67,2347440.0,16.74,16.79,16.67,16.67,2347440.0
2018-10-08 13:00:00,16.67,16.71,16.6,16.68,6404565.0,16.67,16.71,16.6,16.68,6404565.0
2018-10-08 13:10:00,16.67,16.75,16.64,16.65,3083130.0,16.67,16.75,16.64,16.65,3083130.0
2018-10-08 13:20:00,16.64,16.69,16.61,16.65,1865820.0,16.64,16.69,16.61,16.65,1865820.0
2018-10-08 13:30:00,16.64,16.73,16.62,16.7,2887260.0,16.64,16.73,16.62,16.7,2887260.0
2018-10-08 13:40:00,16.69,16.71,16.62,16.67,2354370.0,16.69,16.71,16.62,16.67,2354370.0
2018-10-08 13:50:00,16.68,16.7,16.64,16.68,1813905.0,16.68,16.7,16.64,16.68,1813905.0
2018-10-08 14:00:00,16.67,16.74,16.66,16.73,3769440.0,16.67,16.74,16.66,16.73,3769440.0
2018-10-08 14:10:00,16.74,16.85,16.73,16.76,3979560.0,16.74,16.85,16.73,16.76,3979560.0
2018-10-08 14:20:00,16.76,16.82,16.74,16.77,2824080.0,16.76,16.82,16.74,16.77,2824080.0
2018-10-08 14:30:00,16.77,16.85,16.77,16.79,2397240.0,16.77,16.85,16.77,16.79,2397240.0
2018-10-08 14:40:00,16.79,16.82,16.74,16.75,1808175.0,16.79,16.82,16.74,16.75,1808175.0
2018-10-08 14:50:00,16.75,16.76,16.68,16.68,2446080.0,16.75,16.76,16.68,16.68,2446080.0
2018-10-08 15:00:00,16.68,16.72,16.67,16.69,2749725.0,16.68,16.72,16.67,16.69,2749725.0
2018-10-08 15:10:00,16.68,16.69,16.66,16.67,3397605.0,16.68,16.69,16.66,16.67,3397605.0
2018-10-08 15:20:00,16.67,16.69,16.64,16.66,3287535.0,16.67,16.69,16.64,16.66,3287535.0
2018-10-08 15:30:00,16.66,16.68,16.63,16.67,2759160.0,16.66,16.68,16.63,16.67,2759160.0
2018-10-08 15:40:00,16.67,16.77,16.67,16.75,5759340.0,16.67,16.77,16.67,16.75,5759340.0
2018-10-08 15:50:00,16.75,16.75,16.69,16.7,6691155.0,16.75,16.75,16.69,16.7,6691155.0
2018-10-09 09:30:00,17.02,17.37,16.89,17.33,16886805.0,17.02,17.37,16.89,17.33,16886805.0
2018-10-09 09:40:00,17.34,17.34,17.07,17.11,10162575.0,17.34,17.34,17.07,17.11,10162575.0
2018-10-09 09:50:00,17.11,17.28,17.08,17.26,5918985.0,17.11,17.28,17.08,17.26,5918985.0
2018-10-09 10:00:00,17.27,17.4,17.22,17.33,6155475.0,17.27,17.4,17.22,17.33,6155475.0
2018-10-09 10:10:00,17.32,17.34,17.16,17.23,4016790.0,17.32,17.34,17.16,17.23,4016790.0
2018-10-09 10:20:00,17.25,17.58,17.24,17.51,8348370.0,17.25,17.58,17.24,17.51,8348370.0
2018-10-09 10:30:00,17.5,17.68,17.5,17.53,7716945.0,17.5,17.68,17.5,17.53,7716945.0
2018-10-09 10:40:00,17.54,17.66,17.53,17.57,4096470.0,17.54,17.66,17.53,17.57,4096470.0
2018-10-09 10:50:00,17.58,17.61,17.51,17.54,4185825.0,17.58,17.61,17.51,17.54,4185825.0
2018-10-09 11:00:00,17.53,17.57,17.37,17.37,2962530.0,17.53,17.57,17.37,17.37,2962530.0
2018-10-09 11:10:00,17.37,17.5,17.33,17.43,4857765.0,17.37,17.5,17.33,17.43,4857765.0
2018-10-09 11:20:00,17.43,17.53,17.42,17.48,2551065.0,17.43,17.53,17.42,17.48,2551065.0
2018-10-09 11:30:00,17.47,17.58,17.45,17.56,2528700.0,17.47,17.58,17.45,17.56,2528700.0
2018-10-09 11:40:00,17.56,17.58,17.44,17.52,1886460.0,17.56,17.58,17.44,17.52,1886460.0
2018-10-09 11:50:00,17.51,17.65,17.51,17.58,2262735.0,17.51,17.65,17.51,17.58,2262735.0
2018-10-09 12:00:00,17.59,17.63,17.51,17.57,1933995.0,17.59,17.63,17.51,17.57,1933995.0
2018-10-09 12:10:00,17.57,17.59,17.47,17.51,1364685.0,17.57,17.59,17.47,17.51,1364685.0
2018-10-09 12:20:00,17.51,17.56,17.47,17.52,1410255.0,17.51,17.56,17.47,17.52,1410255.0
2018-10-09 12:30:00,17.52,17.64,17.5,17.62,2050020.0,17.52,17.64,17.5,17.62,2050020.0
2018-10-09 12:40:00,17.61,17.64,17.47,17.48,2464245.0,17.61,17.64,17.47,17.48,2464245.0
2018-10-09 12:50:00,17.48,17.55,17.47,17.54,1390650.0,17.48,17.55,17.47,17.54,1390650.0
2018-10-09 13:00:00,17.54,17.59,17.5,17.51,1358250.0,17.54,17.59,17.5,17.51,1358250.0
2018-10-09 13:10:00,17.5,17.65,17.5,17.61,2051625.0,17.5,17.65,17.5,17.61,2051625.0
2018-10-09 13:20:00,17.61,17.7,17.58,17.6,3349695.0,17.61,17.7,17.58,17.6,3349695.0
2018-10-09 13:30:00,17.6,17.68,17.59,17.68,2059380.0,17.6,17.68,17.59,17.68,2059380.0
2018-10-09 13:40:00,17.68,17.78,17.6,17.65,4691235.0,17.68,17.78,17.6,17.65,4691235.0
2018-10-09 13:50:00,17.65,17.73,17.62,17.67,1665045.0,17.65,17.73,17.62,17.67,1665045.0
2018-10-09 14:00:00,17.67,17.71,17.65,17.68,1281870.0,17.67,17.71,17.65,17.68,1281870.0
2018-10-09 14:10:00,17.7,17.7,17.57,17.58,2460045.0,17.7,17.7,17.57,17.58,2460045.0
2018-10-09 14:20:00,17.58,17.63,17.58,17.6,1127715.0,17.58,17.63,17.58,17.6,1127715.0
2018-10-09 14:30:00,17.59,17.66,17.56,17.65,1853640.0,17.59,17.66,17.56,17.65,1853640.0
2018-10-09 14:40:00,17.65,17.72,17.61,17.62,1554195.0,17.65,17.72,17.61,17.62,1554195.0
2018-10-09 14:50:00,17.62,17.65,17.59,17.59,1316235.0,17.62,17.65,17.59,17.59,1316235.0
2018-10-09 15:00:00,17.59,17.64,17.58,17.62,1558260.0,17.59,17.64,17.58,17.62,1558260.0
2018-10-09 15:10:00,17.62,17.63,17.52,17.56,2253060.0,17.62,17.63,17.52,17.56,2253060.0
2018-10-09 15:20:00,17.57,17.58,17.47,17.47,2074410.0,17.57,17.58,17.47,17.47,2074410.0
2018-10-09 15:30:00,17.47,17.5,17.44,17.46,2393445.0,17.47,17.5,17.44,17.46,2393445.0
2018-10-09 15:40:00,17.46,17.48,17.41,17.46,3353415.0,17.46,17.48,17.41,17.46,3353415.0
2018-10-09 15:50:00,17.45,17.54,17.44,17.52,5605515.0,17.45,17.54,17.44,17.52,5605515.0
2018-10-10 09:30:00,17.64,17.7,17.12,17.17,7889490.0,17.64,17.7,17.12,17.17,7889490.0
2018-10-10 09:40:00,17.18,17.23,16.94,16.98,6249075.0,17.18,17.23,16.94,16.98,6249075.0
2018-10-10 09:50:00,16.97,16.97,16.52,16.54,10405920.0,16.97,16.97,16.52,16.54,10405920.0
2018-10-10 10:00:00,16.54,16.76,16.52,16.74,8952090.0,16.54,16.76,16.52,16.74,8952090.0
2018-10-10 10:10:00,16.74,16.9,16.64,16.8,7107960.0,16.74,16.9,16.64,16.8,7107960.0
2018-10-10 10:20:00,16.8,16.93,16.76,16.9,4133235.0,16.8,16.93,16.76,16.9,4133235.0
2018-10-10 10:30:00,16.91,16.97,16.78,16.83,3720465.0,16.91,16.97,16.78,16.83,3720465.0
2018-10-10 10:40:00,16.85,16.85,16.7,16.71,2696295.0,16.85,16.85,16.7,16.71,2696295.0
2018-10-10 10:50:00,16.71,16.9,16.71,16.77,2633475.0,16.71,16.9,16.71,16.77,2633475.0
2018-10-10 11:00:00,16.77,16.84,16.68,16.69,2327925.0,16.77,16.84,16.68,16.69,2327925.0
2018-10-10 11:10:00,16.69,16.75,16.61,16.67,4606815.0,16.69,16.75,16.61,16.67,4606815.0
2018-10-10 11:20:00,16.67,16.73,16.6,16.72,3844800.0,16.67,16.73,16.6,16.72,3844800.0
2018-10-10 11:30:00,16.72,16.77,16.61,16.77,2935245.0,16.72,16.77,16.61,16.77,2935245.0
2018-10-10 11:40:00,16.75,17.27,16.69,17.23,8465325.0,16.75,17.27,16.69,17.23,8465325.0
2018-10-10 11:50:00,17.21,17.24,16.95,17.0,4647945.0,17.21,17.24,16.95,17.0,4647945.0
2018-10-10 12:00:00,17.0,17.13,16.97,16.99,2692770.0,17.0,17.13,16.97,16.99,2692770.0
2018-10-10 12:10:00,17.0,17.22,16.95,17.19,3088830.0,17.0,17.22,16.95,17.19,3088830.0
2018-10-10 12:20:00,17.21,17.25,17.08,17.12,2372220.0,17.21,17.25,17.08,17.12,2372220.0
2018-10-10 12:30:00,17.12,17.14,16.94,16.95,1847430.0,17.12,17.14,16.94,16.95,1847430.0
2018-10-10 12:40:00,16.95,17.06,16.92,17.02,2049030.0,16.95,17.06,16.92,17.02,2049030.0
2018-10-10 12:50:00,17.02,17.09,16.94,16.94,1099380.0,17.02,17.09,16.94,16.94,1099380.0
2018-10-10 13:00:00,16.95,17.09,16.87,17.07,2225295.0,16.95,17.09,16.87,17.07,2225295.0
2018-10-10 13:10:00,17.07,17.22,17.06,17.21,2692065.0,17.07,17.22,17.06,17.21,2692065.0
2018-10-10 13:20:00,17.21,17.23,17.1,17.1,1629165.0,17.21,17.23,17.1,17.1,1629165.0
2018-10-10 13:30:00,17.12,17.48,17.1,17.26,6537840.0,17.12,17.48,17.1,17.26,6537840.0
2018-10-10 13:40:00,17.25,17.31,17.14,17.29,2848065.0,17.25,17.31,17.14,17.29,2848065.0
2018-10-10 13:50:00,17.29,17.37,17.24,17.26,2227080.0,17.29,17.37,17.24,17.26,2227080.0
2018-10-10 14:00:00,17.26,17.3,17.09,17.1,1945425.0,17.26,17.3,17.09,17.1,1945425.0
2018-10-10 14:10:00,17.11,17.27,17.11,17.24,2432955.0,17.11,17.27,17.11,17.24,2432955.0
2018-10-10 14:20:00,17.24,17.31,17.19,17.28,1235775.0,17.24,17.31,17.19,17.28,1235775.0
2018-10-10 14:30:00,17.28,17.42,17.27,17.32,2947815.0,17.28,17.42,17.27,17.32,2947815.0
2018-10-10 14:40:00,17.32,17.33,17.2,17.26,2407155.0,17.32,17.33,17.2,17.26,2407155.0
2018-10-10 14:50:00,17.25,17.33,17.2,17.22,2286135.0,17.25,17.33,17.2,17.22,2286135.0
2018-10-10 15:00:00,17.22,17.22,17.06,17.07,2265195.0,17.22,17.22,17.06,17.07,2265195.0
2018-10-10 15:10:00,17.07,17.18,17.02,17.15,2635215.0,17.07,17.18,17.02,17.15,2635215.0
2018-10-10 15:20:00,17.14,17.26,17.12,17.24,2522700.0,17.14,17.26,17.12,17.24,2522700.0
2018-10-10 15:30:00,17.25,17.27,17.16,17.19,2610240.0,17.25,17.27,17.16,17.19,2610240.0
2018-10-10 15:40:00,17.19,17.27,17.09,17.26,4136160.0,17.19,17.27,17.09,17.26,4136160.0
2018-10-10 15:50:00,17.25,17.25,17.07,17.13,5514120.0,17.25,17.25,17.07,17.13,5514120.0
2018-10-11 09:30:00,17.17,17.41,16.94,16.97,7955730.0,17.17,17.41,16.94,16.97,7955730.0
2018-10-11 09:40:00,16.96,17.25,16.76,17.24,5132850.0,16.96,17.25,16.76,17.24,5132850.0
2018-10-11 09:50:00,17.23,17.48,17.13,17.32,5808870.0,17.23,17.48,17.13,17.32,5808870.0
2018-10-11 10:00:00,17.33,17.33,16.92,17.09,5113260.0,17.33,17.33,16.92,17.09,5113260.0
2018-10-11 10:10:00,17.09,17.12,16.81,16.87,3210075.0,17.09,17.12,16.81,16.87,3210075.0
2018-10-11 10:20:00,16.87,16.99,16.84,16.98,2940420.0,16.87,16.99,16.84,16.98,2940420.0
2018-10-11 10:30:00,16.97,16.99,16.85,16.88,2161515.0,16.97,16.99,16.85,16.88,2161515.0
2018-10-11 10:40:00,16.89,16.9,16.75,16.8,3288060.0,16.89,16.9,16.75,16.8,3288060.0
2018-10-11 10:50:00,16.79,16.87,16.77,16.84,1580610.0,16.79,16.87,16.77,16.84,1580610.0
2018-10-11 11:00:00,16.82,16.85,16.69,16.74,2580600.0,16.82,16.85,16.69,16.74,2580600.0
2018-10-11 11:10:00,16.74,16.86,16.69,16.82,2236275.0,16.74,16.86,16.69,16.82,2236275.0
2018-10-11 11:20:00,16.81,16.89,16.75,16.79,1978245.0,16.81,16.89,16.75,16.79,1978245.0
2018-10-11 11:30:00,16.78,16.81,16.71,16.8,1541115.0,16.78,16.81,16.71,16.8,1541115.0
2018-10-11 11:40:00,16.8,17.03,16.79,17.01,2515695.0,16.8,17.03,16.79,17.01,2515695.0
2018-10-11 11:50:00,17.01,17.05,16.93,16.95,1812825.0,17.01,17.05,16.93,16.95,1812825.0
2018-10-11 12:00:00,16.96,16.97,16.89,16.92,958710.0,16.96,16.97,16.89,16.92,958710.0
2018-10-11 12:10:00,16.92,16.97,16.92,16.95,933735.0,16.92,16.97,16.92,16.95,933735.0
2018-10-11 12:20:00,16.95,17.09,16.95,16.95,1781730.0,16.95,17.09,16.95,16.95,1781730.0
2018-10-11 12:30:00,16.95,16.99,16.85,16.86,1330440.0,16.95,16.99,16.85,16.86,1330440.0
2018-10-11 12:40:00,16.87,16.96,16.83,16.83,1218015.0,16.87,16.96,16.83,16.83,1218015.0
2018-10-11 12:50:00,16.83,16.89,16.8,16.82,1018035.0,16.83,16.89,16.8,16.82,1018035.0
2018-10-11 13:00:00,16.81,16.83,16.75,16.77,1414905.0,16.81,16.83,16.75,16.77,1414905.0
2018-10-11 13:10:00,16.78,16.92,16.75,16.87,1284075.0,16.78,16.92,16.75,16.87,1284075.0
2018-10-11 13:20:00,16.87,16.9,16.84,16.9,756150.0,16.87,16.9,16.84,16.9,756150.0
2018-10-11 13:30:00,16.9,16.95,16.85,16.86,897840.0,16.9,16.95,16.85,16.86,897840.0
2018-10-11 13:40:00,16.86,16.87,16.78,16.79,1161480.0,16.86,16.87,16.78,16.79,1161480.0
2018-10-11 13:50:00,16.79,16.87,16.77,16.84,1006245.0,16.79,16.87,16.77,16.84,1006245.0
2018-10-11 14:00:00,16.83,16.88,16.79,16.81,720780.0,16.83,16.88,16.79,16.81,720780.0
2018-10-11 14:10:00,16.81,16.82,16.76,16.79,976575.0,16.81,16.82,16.76,16.79,976575.0
2018-10-11 14:20:00,16.79,16.85,16.76,16.8,1096890.0,16.79,16.85,16.76,16.8,1096890.0
2018-10-11 14:30:00,16.79,16.81,16.72,16.76,1407120.0,16.79,16.81,16.72,16.76,1407120.0
2018-10-11 14:40:00,16.77,16.79,16.6,16.71,4466370.0,16.77,16.79,16.6,16.71,4466370.0
2018-10-11 14:50:00,16.71,16.78,16.65,16.7,1895235.0,16.71,16.78,16.65,16.7,1895235.0
2018-10-11 15:00:00,16.71,16.76,16.64,16.69,2058990.0,16.71,16.76,16.64,16.69,2058990.0
2018-10-11 15:10:00,16.69,16.87,16.67,16.83,2514240.0,16.69,16.87,16.67,16.83,2514240.0
2018-10-11 15:20:00,16.83,16.92,16.77,16.78,2073945.0,16.83,16.92,16.77,16.78,2073945.0
2018-10-11 15:30:00,16.77,16.86,16.72,16.82,2206035.0,16.77,16.86,16.72,16.82,2206035.0
2018-10-11 15:40:00,16.81,16.91,16.77,16.83,2325375.0,16.81,16.91,16.77,16.83,2325375.0
2018-10-11 15:50:00,16.83,16.9,16.79,16.82,4655220.0,16.83,16.9,16.79,16.82,4655220.0
2018-10-12 09:30:00,17.4,17.47,17.11,17.21,7793265.0,17.4,17.47,17.11,17.21,7793265.0
2018-10-12 09:40:00,17.21,17.32,17.14,17.32,4222695.0,17.21,17.32,17.14,17.32,4222695.0
2018-10-12 09:50:00,17.32,17.38,17.22,17.34,4013760.0,17.32,17.38,17.22,17.34,4013760.0
2018-10-12 10:00:00,17.35,17.35,17.18,17.25,3408045.0,17.35,17.35,17.18,17.25,3408045.0
2018-10-12 10:10:00,17.25,17.26,17.1,17.15,2501925.0,17.25,17.26,17.1,17.15,2501925.0
2018-10-12 10:20:00,17.17,17.21,17.11,17.12,2130750.0,17.17,17.21,17.11,17.12,2130750.0
2018-10-12 10:30:00,17.11,17.2,17.07,17.18,2514615.0,17.11,17.2,17.07,17.18,2514615.0
2018-10-12 10:40:00,17.19,17.2,17.08,17.1,1620420.0,17.19,17.2,17.08,17.1,1620420.0
2018-10-12 10:50:00,17.09,17.2,17.09,17.13,1282335.0,17.09,17.2,17.09,17.13,1282335.0
2018-10-12 11:00:00,17.14,17.16,17.08,17.15,1201275.0,17.14,17.16,17.08,17.15,1201275.0
2018-10-12 11:10:00,17.15,17.17,17.04,17.09,2231280.0,17.15,17.17,17.04,17.09,2231280.0
2018-10-12 11:20:00,17.09,17.15,17.06,17.08,1382340.0,17.09,17.15,17.06,17.08,1382340.0
2018-10-12 11:30:00,17.08,17.17,17.04,17.08,1175835.0,17.08,17.17,17.04,17.08,1175835.0
2018-10-12 11:40:00,17.07,17.09,16.95,16.99,2756340.0,17.07,17.09,16.95,16.99,2756340.0
2018-10-12 11:50:00,16.99,17.06,16.98,17.04,1373835.0,16.99,17.06,16.98,17.04,1373835.0
2018-10-12 12:00:00,17.01,17.01,16.9,16.93,1689465.0,17.01,17.01,16.9,16.93,1689465.0
2018-10-12 12:10:00,16.92,16.98,16.92,16.94,1225290.0,16.92,16.98,16.92,16.94,1225290.0
2018-10-12 12:20:00,16.93,17.01,16.87,16.95,1123380.0,16.93,17.01,16.87,16.95,1123380.0
2018-10-12 12:30:00,16.93,16.96,16.87,16.89,1390575.0,16.93,16.96,16.87,16.89,1390575.0
2018-10-12 12:40:00,16.89,16.92,16.8,16.83,1949115.0,16.89,16.92,16.8,16.83,1949115.0
2018-10-12 12:50:00,16.83,16.99,16.81,16.97,1584015.0,16.83,16.99,16.81,16.97,1584015.0
2018-10-12 13:00:00,16.97,17.05,16.9,17.03,1697085.0,16.97,17.05,16.9,17.03,1697085.0
2018-10-12 13:10:00,17.05,17.05,16.93,16.93,934410.0,17.05,17.05,16.93,16.93,934410.0
2018-10-12 13:20:00,16.94,17.06,16.93,17.0,1185210.0,16.94,17.06,16.93,17.0,1185210.0
2018-10-12 13:30:00,16.99,17.0,16.91,16.97,981870.0,16.99,17.0,16.91,16.97,981870.0
2018-10-12 13:40:00,16.96,17.04,16.91,17.01,1150560.0,16.96,17.04,16.91,17.01,1150560.0
2018-10-12 13:50:00,17.01,17.03,16.96,17.0,838380.0,17.01,17.03,16.96,17.0,838380.0
2018-10-12 14:00:00,17.01,17.02,16.88,16.91,1250940.0,17.01,17.02,16.88,16.91,1250940.0
2018-10-12 14:10:00,16.91,17.01,16.87,16.99,1529205.0,16.91,17.01,16.87,16.99,1529205.0
2018-10-12 14:20:00,16.99,17.04,16.96,17.04,991890.0,16.99,17.04,16.96,17.04,991890.0
2018-10-12 14:30:00,17.03,17.04,16.98,17.01,673215.0,17.03,17.04,16.98,17.01,673215.0
2018-10-12 14:40:00,17.01,17.06,16.94,17.06,1164855.0,17.01,17.06,16.94,17.06,1164855.0
2018-10-12 14:50:00,17.05,17.2,17.05,17.12,2187015.0,17.05,17.2,17.05,17.12,2187015.0
2018-10-12 15:00:00,17.13,17.22,17.1,17.21,2097315.0,17.13,17.22,17.1,17.21,2097315.0
2018-10-12 15:10:00,17.21,17.26,17.15,17.18,2078625.0,17.21,17.26,17.15,17.18,2078625.0
2018-10-12 15:20:00,17.18,17.26,17.17,17.23,1295055.0,17.18,17.26,17.17,17.23,1295055.0
2018-10-12 15:30:00,17.23,17.24,17.19,17.2,2266260.0,17.23,17.24,17.19,17.2,2266260.0
2018-10-12 15:40:00,17.2,17.22,17.17,17.2,3622425.0,17.2,17.22,17.17,17.2,3622425.0
2018-10-12 15:50:00,17.2,17.29,17.18,17.28,4550700.0,17.2,17.29,17.18,17.28,4550700.0
2018-10-15 09:30:00,17.27,17.31,17.02,17.09,3611520.0,17.27,17.31,17.02,17.09,3611520.0
2018-10-15 09:40:00,17.09,17.44,17.07,17.41,4293075.0,17.09,17.44,17.07,17.41,4293075.0
2018-10-15 09:50:00,17.41,17.51,17.36,17.38,3290805.0,17.41,17.51,17.36,17.38,3290805.0
2018-10-15 10:00:00,17.37,17.37,17.21,17.3,2773350.0,17.37,17.37,17.21,17.3,2773350.0
2018-10-15 10:10:00,17.28,17.31,17.18,17.2,2011965.0,17.28,17.31,17.18,17.2,2011965.0
2018-10-15 10:20:00,17.19,17.26,17.17,17.18,3035490.0,17.19,17.26,17.17,17.18,3035490.0
2018-10-15 10:30:00,17.19,17.22,17.1,17.13,2594730.0,17.19,17.22,17.1,17.13,2594730.0
2018-10-15 10:40:00,17.13,17.13,17.01,17.06,2052150.0,17.13,17.13,17.01,17.06,2052150.0
2018-10-15 10:50:00,17.05,17.09,17.03,17.05,1553115.0,17.05,17.09,17.03,17.05,1553115.0
2018-10-15 11:00:00,17.06,17.08,17.01,17.05,2246010.0,17.06,17.08,17.01,17.05,2246010.0
2018-10-15 11:10:00,17.05,17.06,16.99,17.01,3137205.0,17.05,17.06,16.99,17.01,3137205.0
2018-10-15 11:20:00,17.01,17.16,16.97,17.14,2554500.0,17.01,17.16,16.97,17.14,2554500.0
2018-10-15 11:30:00,17.14,17.15,17.05,17.12,1179885.0,17.14,17.15,17.05,17.12,1179885.0
2018-10-15 11:40:00,17.12,17.16,17.07,17.09,1051140.0,17.12,17.16,17.07,17.09,1051140.0
2018-10-15 11:50:00,17.09,17.09,17.02,17.02,752940.0,17.09,17.09,17.02,17.02,752940.0
2018-10-15 12:00:00,17.02,17.09,17.0,17.05,962010.0,17.02,17.09,17.0,17.05,962010.0
2018-10-15 12:10:00,17.07,17.12,17.03,17.12,824010.0,17.07,17.12,17.03,17.12,824010.0
2018-10-15 12:20:00,17.12,17.18,17.11,17.15,1066470.0,17.12,17.18,17.11,17.15,1066470.0
2018-10-15 12:30:00,17.14,17.25,17.11,17.2,2260740.0,17.14,17.25,17.11,17.2,2260740.0
2018-10-15 12:40:00,17.21,17.22,17.17,17.2,895770.0,17.21,17.22,17.17,17.2,895770.0
2018-10-15 12:50:00,17.21,17.21,17.15,17.17,389100.0,17.21,17.21,17.15,17.17,389100.0
2018-10-15 13:00:00,17.17,17.22,17.12,17.19,563235.0,17.17,17.22,17.12,17.19,563235.0
2018-10-15 13:10:00,17.2,17.21,17.18,17.21,444765.0,17.2,17.21,17.18,17.21,444765.0
2018-10-15 13:20:00,17.2,17.2,17.12,17.15,714840.0,17.2,17.2,17.12,17.15,714840.0
2018-10-15 13:30:00,17.16,17.19,17.1,17.12,845220.0,17.16,17.19,17.1,17.12,845220.0
2018-10-15 13:40:00,17.12,17.26,17.11,17.26,1195800.0,17.12,17.26,17.11,17.26,1195800.0
2018-10-15 13:50:00,17.26,17.34,17.23,17.31,2391660.0,17.26,17.34,17.23,17.31,2391660.0
2018-10-15 14:00:00,17.31,17.35,17.29,17.35,1832025.0,17.31,17.35,17.29,17.35,1832025.0
2018-10-15 14:10:00,17.35,17.37,17.28,17.29,1739700.0,17.35,17.37,17.28,17.29,1739700.0
2018-10-15 14:20:00,17.29,17.43,17.27,17.38,2724945.0,17.29,17.43,17.27,17.38,2724945.0
2018-10-15 14:30:00,17.38,17.45,17.35,17.42,2248965.0,17.38,17.45,17.35,17.42,2248965.0
2018-10-15 14:40:00,17.42,17.49,17.42,17.48,2408985.0,17.42,17.49,17.42,17.48,2408985.0
2018-10-15 14:50:00,17.49,17.55,17.48,17.49,2287500.0,17.49,17.55,17.48,17.49,2287500.0
2018-10-15 15:00:00,17.49,17.54,17.44,17.47,1727325.0,17.49,17.54,17.44,17.47,1727325.0
2018-10-15 15:10:00,17.47,17.48,17.4,17.41,1267110.0,17.47,17.48,17.4,17.41,1267110.0
2018-10-15 15:20:00,17.42,17.49,17.36,17.38,1735725.0,17.42,17.49,17.36,17.38,1735725.0
2018-10-15 15:30:00,17.38,17.44,17.35,17.41,1613010.0,17.38,17.44,17.35,17.41,1613010.0
2018-10-15 15:40:00,17.41,17.45,17.34,17.35,1317990.0,17.41,17.45,17.34,17.35,1317990.0
2018-10-15 15:50:00,17.35,17.36,17.3,17.3,2815935.0,17.35,17.36,17.3,17.3,2815935.0
2018-10-16 09:30:00,17.71,17.79,17.48,17.69,8437245.0,17.71,17.79,17.48,17.69,8437245.0
2018-10-16 09:40:00,17.71,18.02,17.69,17.98,8338905.0,17.71,18.02,17.69,17.98,8338905.0
2018-10-16 09:50:00,17.98,18.1,17.92,18.05,6696720.0,17.98,18.1,17.92,18.05,6696720.0
2018-10-16 10:00:00,18.05,18.26,18.01,18.09,6646470.0,18.05,18.26,18.01,18.09,6646470.0
2018-10-16 10:10:00,18.08,18.17,17.95,17.95,4931790.0,18.08,18.17,17.95,17.95,4931790.0
2018-10-16 10:20:00,17.95,17.99,17.87,17.9,3394530.0,17.95,17.99,17.87,17.9,3394530.0
2018-10-16 10:30:00,17.92,17.99,17.78,17.89,3178560.0,17.92,17.99,17.78,17.89,3178560.0
2018-10-16 10:40:00,17.89,17.95,17.87,17.91,2172885.0,17.89,17.95,17.87,17.91,2172885.0
2018-10-16 10:50:00,17.92,17.96,17.86,17.96,2280825.0,17.92,17.96,17.86,17.96,2280825.0
2018-10-16 11:00:00,17.95,18.03,17.9,18.03,2234175.0,17.95,18.03,17.9,18.03,2234175.0
2018-10-16 11:10:00,18.02,18.11,18.0,18.03,2329590.0,18.02,18.11,18.0,18.03,2329590.0
2018-10-16 11:20:00,18.04,18.06,17.97,17.99,1689540.0,18.04,18.06,17.97,17.99,1689540.0
2018-10-16 11:30:00,18.0,18.03,17.95,17.98,1286835.0,18.0,18.03,17.95,17.98,1286835.0
2018-10-16 11:40:00,17.98,18.06,17.95,18.05,1471035.0,17.98,18.06,17.95,18.05,1471035.0
2018-10-16 11:50:00,18.05,18.12,18.03,18.12,2000070.0,18.05,18.12,18.03,18.12,2000070.0
2018-10-16 12:00:00,18.12,18.13,18.08,18.09,1358715.0,18.12,18.13,18.08,18.09,1358715.0
2018-10-16 12:10:00,18.1,18.12,18.01,18.01,1715175.0,18.1,18.12,18.01,18.01,1715175.0
2018-10-16 12:20:00,18.01,18.05,18.01,18.04,863400.0,18.01,18.05,18.01,18.04,863400.0
2018-10-16 12:30:00,18.04,18.1,17.99,18.08,1637550.0,18.04,18.1,17.99,18.08,1637550.0
2018-10-16 12:40:00,18.08,18.13,18.08,18.12,1193670.0,18.08,18.13,18.08,18.12,1193670.0
2018-10-16 12:50:00,18.12,18.16,18.09,18.14,1632900.0,18.12,18.16,18.09,18.14,1632900.0
2018-10-16 13:00:00,18.14,18.24,18.13,18.23,2074275.0,18.14,18.24,18.13,18.23,2074275.0
2018-10-16 13:10:00,18.23,18.24,18.19,18.21,1795845.0,18.23,18.24,18.19,18.21,1795845.0
2018-10-16 13:20:00,18.2,18.21,18.14,18.15,1432635.0,18.2,18.21,18.14,18.15,1432635.0
2018-10-16 13:30:00,18.15,18.17,18.11,18.16,1597290.0,18.15,18.17,18.11,18.16,1597290.0
2018-10-16 13:40:00,18.16,18.26,18.15,18.26,2146560.0,18.16,18.26,18.15,18.26,2146560.0
2018-10-16 13:50:00,18.26,18.3,18.23,18.28,2478780.0,18.26,18.3,18.23,18.28,2478780.0
2018-10-16 14:00:00,18.28,18.33,18.28,18.33,2488965.0,18.28,18.33,18.28,18.33,2488965.0
2018-10-16 14:10:00,18.32,18.33,18.26,18.3,1291695.0,18.32,18.33,18.26,18.3,1291695.0
2018-10-16 14:20:00,18.3,18.32,18.27,18.31,1025805.0,18.3,18.32,18.27,18.31,1025805.0
2018-10-16 14:30:00,18.31,18.4,18.29,18.38,2811465.0,18.31,18.4,18.29,18.38,2811465.0
2018-10-16 14:40:00,18.38,18.46,18.38,18.44,2487540.0,18.38,18.46,18.38,18.44,2487540.0
2018-10-16 14:50:00,18.44,18.45,18.32,18.37,2165610.0,18.44,18.45,18.32,18.37,2165610.0
2018-10-16 15:00:00,18.37,18.37,18.29,18.34,1955340.0,18.37,18.37,18.29,18.34,1955340.0
2018-10-16 15:10:00,18.35,18.38,18.33,18.36,1346025.0,18.35,18.38,18.33,18.36,1346025.0
2018-10-16 15:20:00,18.36,18.41,18.34,18.39,2028690.0,18.36,18.41,18.34,18.39,2028690.0
2018-10-16 15:30:00,18.39,18.4,18.35,18.39,1724205.0,18.39,18.4,18.35,18.39,1724205.0
2018-10-16 15:40:00,18.39,18.46,18.38,18.45,2823915.0,18.39,18.46,18.38,18.45,2823915.0
2018-10-16 15:50:00,18.46,18.49,18.42,18.44,5203650.0,18.46,18.49,18.42,18.44,5203650.0
2018-10-17 09:30:00,18.83,18.85,18.36,18.38,9633210.0,18.83,18.85,18.36,18.38,9633210.0
2018-10-17 09:40:00,18.35,18.66,18.35,18.61,4834275.0,18.35,18.66,18.35,18.61,4834275.0
2018-10-17 09:50:00,18.6,18.61,18.4,18.43,3078585.0,18.6,18.61,18.4,18.43,3078585.0
2018-10-17 10:00:00,18.43,18.61,18.4,18.61,2828955.0,18.43,18.61,18.4,18.61,2828955.0
2018-10-17 10:10:00,18.6,18.64,18.4,18.44,3808980.0,18.6,18.64,18.4,18.44,3808980.0
2018-10-17 10:20:00,18.44,18.49,18.21,18.34,3923070.0,18.44,18.49,18.21,18.34,3923070.0
2018-10-17 10:30:00,18.35,18.37,18.08,18.09,3397275.0,18.35,18.37,18.08,18.09,3397275.0
2018-10-17 10:40:00,18.1,18.17,17.93,18.03,4825230.0,18.1,18.17,17.93,18.03,4825230.0
2018-10-17 10:50:00,18.03,18.19,17.98,18.12,3415410.0,18.03,18.19,17.98,18.12,3415410.0
2018-10-17 11:00:00,18.12,18.16,18.03,18.14,2287170.0,18.12,18.16,18.03,18.14,2287170.0
2018-10-17 11:10:00,18.15,18.17,18.08,18.14,1858635.0,18.15,18.17,18.08,18.14,1858635.0
2018-10-17 11:20:00,18.12,18.16,18.07,18.1,1250040.0,18.12,18.16,18.07,18.1,1250040.0
2018-10-17 11:30:00,18.11,18.12,17.88,17.92,4277340.0,18.11,18.12,17.88,17.92,4277340.0
2018-10-17 11:40:00,17.91,18.07,17.81,18.03,3883275.0,17.91,18.07,17.81,18.03,3883275.0
2018-10-17 11:50:00,18.03,18.06,17.83,17.85,3083460.0,18.03,18.06,17.83,17.85,3083460.0
2018-10-17 12:00:00,17.86,17.89,17.72,17.75,4210140.0,17.86,17.89,17.72,17.75,4210140.0
2018-10-17 12:10:00,17.75,17.98,17.73,17.94,3423285.0,17.75,17.98,17.73,17.94,3423285.0
2018-10-17 12:20:00,17.94,17.95,17.82,17.84,2059080.0,17.94,17.95,17.82,17.84,2059080.0
2018-10-17 12:30:00,17.84,17.89,17.79,17.83,1607325.0,17.84,17.89,17.79,17.83,1607325.0
2018-10-17 12:40:00,17.85,17.89,17.73,17.77,1861095.0,17.85,17.89,17.73,17.77,1861095.0
2018-10-17 12:50:00,17.77,17.87,17.77,17.85,1287345.0,17.77,17.87,17.77,17.85,1287345.0
2018-10-17 13:00:00,17.86,18.04,17.86,17.98,2962650.0,17.86,18.04,17.86,17.98,2962650.0
2018-10-17 13:10:00,17.97,18.0,17.9,17.92,1190640.0,17.97,18.0,17.9,17.92,1190640.0
2018-10-17 13:20:00,17.92,17.95,17.87,17.88,586155.0,17.92,17.95,17.87,17.88,586155.0
2018-10-17 13:30:00,17.88,18.0,17.86,17.96,1187460.0,17.88,18.0,17.86,17.96,1187460.0
2018-10-17 13:40:00,17.96,17.99,17.88,17.92,668700.0,17.96,17.99,17.88,17.92,668700.0
2018-10-17 13:50:00,17.91,17.96,17.89,17.92,664890.0,17.91,17.96,17.89,17.92,664890.0
2018-10-17 14:00:00,17.92,17.99,17.87,17.98,1035645.0,17.92,17.99,17.87,17.98,1035645.0
2018-10-17 14:10:00,17.98,17.98,17.84,17.88,1232490.0,17.98,17.98,17.84,17.88,1232490.0
2018-10-17 14:20:00,17.88,17.89,17.79,17.85,1204410.0,17.88,17.89,17.79,17.85,1204410.0
2018-10-17 14:30:00,17.85,17.93,17.84,17.91,656595.0,17.85,17.93,17.84,17.91,656595.0
2018-10-17 14:40:00,17.92,17.99,17.91,17.98,1100175.0,17.92,17.99,17.91,17.98,1100175.0
2018-10-17 14:50:00,17.98,18.1,17.97,18.07,2359155.0,17.98,18.1,17.97,18.07,2359155.0
2018-10-17 15:00:00,18.07,18.11,18.02,18.1,1458855.0,18.07,18.11,18.02,18.1,1458855.0
2018-10-17 15:10:00,18.1,18.1,17.98,18.04,1061145.0,18.1,18.1,17.98,18.04,1061145.0
2018-10-17 15:20:00,18.03,18.14,18.03,18.08,1687815.0,18.03,18.14,18.03,18.08,1687815.0
2018-10-17 15:30:00,18.07,18.12,18.04,18.09,1499835.0,18.07,18.12,18.04,18.09,1499835.0
2018-10-17 15:40:00,18.08,18.13,18.06,18.1,1879020.0,18.08,18.13,18.06,18.1,1879020.0
2018-10-17 15:50:00,18.09,18.17,18.08,18.12,3362505.0,18.09,18.17,18.08,18.12,3362505.0
2018-10-18 09:30:00,17.95,17.97,17.71,17.84,4048650.0,17.95,17.97,17.71,17.84,4048650.0
2018-10-18 09:40:00,17.83,18.07,17.82,18.01,2708040.0,17.83,18.07,17.82,18.01,2708040.0
2018-10-18 09:50:00,18.0,18.04,17.79,17.82,2178615.0,18.0,18.04,17.79,17.82,2178615.0
2018-10-18 10:00:00,17.8,17.84,17.68,17.73,3017400.0,17.8,17.84,17.68,17.73,3017400.0
2018-10-18 10:10:00,17.72,17.79,17.66,17.79,3048450.0,17.72,17.79,17.66,17.79,3048450.0
2018-10-18 10:20:00,17.78,17.86,17.76,17.85,2184345.0,17.78,17.86,17.76,17.85,2184345.0
2018-10-18 10:30:00,17.84,17.99,17.82,17.96,2016750.0,17.84,17.99,17.82,17.96,2016750.0
2018-10-18 10:40:00,17.97,18.04,17.92,17.97,1846980.0,17.97,18.04,17.92,17.97,1846980.0
2018-10-18 10:50:00,17.97,18.03,17.9,17.94,1581750.0,17.97,18.03,17.9,17.94,1581750.0
2018-10-18 11:00:00,17.96,17.97,17.85,17.9,1377900.0,17.96,17.97,17.85,17.9,1377900.0
2018-10-18 11:10:00,17.9,17.97,17.87,17.91,825090.0,17.9,17.97,17.87,17.91,825090.0
2018-10-18 11:20:00,17.9,17.92,17.78,17.81,1433730.0,17.9,17.92,17.78,17.81,1433730.0
2018-10-18 11:30:00,17.81,17.83,17.75,17.82,1110945.0,17.81,17.83,17.75,17.82,1110945.0
2018-10-18 11:40:00,17.81,17.83,17.68,17.74,1789935.0,17.81,17.83,17.68,17.74,1789935.0
2018-10-18 11:50:00,17.74,17.78,17.67,17.71,1945785.0,17.74,17.78,17.67,17.71,1945785.0
2018-10-18 12:00:00,17.7,17.74,17.67,17.72,1207590.0,17.7,17.74,17.67,17.72,1207590.0
2018-10-18 12:10:00,17.72,17.75,17.68,17.75,1117080.0,17.72,17.75,17.68,17.75,1117080.0
2018-10-18 12:20:00,17.75,17.82,17.72,17.78,1002780.0,17.75,17.82,17.72,17.78,1002780.0
2018-10-18 12:30:00,17.78,17.83,17.75,17.81,678015.0,17.78,17.83,17.75,17.81,678015.0
2018-10-18 12:40:00,17.81,17.84,17.75,17.77,786900.0,17.81,17.84,17.75,17.77,786900.0
2018-10-18 12:50:00,17.77,17.78,17.71,17.72,989520.0,17.77,17.78,17.71,17.72,989520.0
2018-10-18 13:00:00,17.71,17.75,17.69,17.71,602355.0,17.71,17.75,17.69,17.71,602355.0
2018-10-18 13:10:00,17.71,17.74,17.68,17.68,730410.0,17.71,17.74,17.68,17.68,730410.0
2018-10-18 13:20:00,17.69,17.73,17.64,17.7,1581825.0,17.69,17.73,17.64,17.7,1581825.0
2018-10-18 13:30:00,17.71,17.74,17.64,17.64,1187355.0,17.71,17.74,17.64,17.64,1187355.0
2018-10-18 13:40:00,17.65,17.67,17.53,17.59,2599290.0,17.65,17.67,17.53,17.59,2599290.0
2018-10-18 13:50:00,17.59,17.64,17.55,17.64,1125390.0,17.59,17.64,17.55,17.64,1125390.0
2018-10-18 14:00:00,17.62,17.71,17.62,17.66,1305345.0,17.62,17.71,17.62,17.66,1305345.0
2018-10-18 14:10:00,17.67,17.68,17.59,17.61,814470.0,17.67,17.68,17.59,17.61,814470.0
2018-10-18 14:20:00,17.6,17.66,17.57,17.63,1132605.0,17.6,17.66,17.57,17.63,1132605.0
2018-10-18 14:30:00,17.62,17.69,17.6,17.64,936570.0,17.62,17.69,17.6,17.64,936570.0
2018-10-18 14:40:00,17.65,17.71,17.63,17.68,1281060.0,17.65,17.71,17.63,17.68,1281060.0
2018-10-18 14:50:00,17.68,17.72,17.64,17.65,797040.0,17.68,17.72,17.64,17.65,797040.0
2018-10-18 15:00:00,17.65,17.69,17.63,17.64,678645.0,17.65,17.69,17.63,17.64,678645.0
2018-10-18 15:10:00,17.63,17.74,17.63,17.68,1107615.0,17.63,17.74,17.63,17.68,1107615.0
2018-10-18 15:20:00,17.68,17.71,17.66,17.68,866505.0,17.68,17.71,17.66,17.68,866505.0
2018-10-18 15:30:00,17.67,17.67,17.61,17.62,1109970.0,17.67,17.67,17.61,17.62,1109970.0
2018-10-18 15:40:00,17.63,17.67,17.61,17.63,1351155.0,17.63,17.67,17.61,17.63,1351155.0
2018-10-18 15:50:00,17.63,17.63,17.57,17.6,3556740.0,17.63,17.63,17.57,17.6,3556740.0
2018-10-19 09:30:00,17.83,17.98,17.68,17.78,5772570.0,17.83,17.98,17.68,17.78,5772570.0
2018-10-19 09:40:00,17.78,17.91,17.72,17.85,3038625.0,17.78,17.91,17.72,17.85,3038625.0
2018-10-19 09:50:00,17.86,17.89,17.67,17.74,3204435.0,17.86,17.89,17.67,17.74,3204435.0
2018-10-19 10:00:00,17.75,17.78,17.66,17.68,4308330.0,17.75,17.78,17.66,17.68,4308330.0
2018-10-19 10:10:00,17.69,17.74,17.61,17.67,4363320.0,17.69,17.74,17.61,17.67,4363320.0
2018-10-19 10:20:00,17.67,17.76,17.56,17.63,4965060.0,17.67,17.76,17.56,17.63,4965060.0
2018-10-19 10:30:00,17.63,17.65,17.48,17.51,4413600.0,17.63,17.65,17.48,17.51,4413600.0
2018-10-19 10:40:00,17.48,17.49,17.35,17.36,4087095.0,17.48,17.49,17.35,17.36,4087095.0
2018-10-19 10:50:00,17.36,17.41,17.27,17.41,3781800.0,17.36,17.41,17.27,17.41,3781800.0
2018-10-19 11:00:00,17.41,17.44,17.33,17.37,2462070.0,17.41,17.44,17.33,17.37,2462070.0
2018-10-19 11:10:00,17.36,17.39,17.27,17.29,1699965.0,17.36,17.39,17.27,17.29,1699965.0
2018-10-19 11:20:00,17.3,17.31,17.11,17.14,3474675.0,17.3,17.31,17.11,17.14,3474675.0
2018-10-19 11:30:00,17.14,17.16,17.03,17.09,4537050.0,17.14,17.16,17.03,17.09,4537050.0
2018-10-19 11:40:00,17.09,17.2,17.04,17.15,2481540.0,17.09,17.2,17.04,17.15,2481540.0
2018-10-19 11:50:00,17.15,17.19,17.07,17.18,2001480.0,17.15,17.19,17.07,17.18,2001480.0
2018-10-19 12:00:00,17.17,17.18,17.07,17.08,1303455.0,17.17,17.18,17.07,17.08,1303455.0
2018-10-19 12:10:00,17.08,17.12,16.98,17.02,2608980.0,17.08,17.12,16.98,17.02,2608980.0
2018-10-19 12:20:00,17.02,17.05,16.95,17.02,1946235.0,17.02,17.05,16.95,17.02,1946235.0
2018-10-19 12:30:00,17.02,17.06,16.96,16.99,2124495.0,17.02,17.06,16.96,16.99,2124495.0
2018-10-19 12:40:00,16.98,17.02,16.94,17.01,1940295.0,16.98,17.02,16.94,17.01,1940295.0
2018-10-19 12:50:00,17.02,17.13,17.0,17.1,1611435.0,17.02,17.13,17.0,17.1,1611435.0
2018-10-19 13:00:00,17.09,17.09,16.99,17.02,1838865.0,17.09,17.09,16.99,17.02,1838865.0
2018-10-19 13:10:00,17.02,17.15,17.01,17.11,1309950.0,17.02,17.15,17.01,17.11,1309950.0
2018-10-19 13:20:00,17.11,17.14,17.06,17.06,977865.0,17.11,17.14,17.06,17.06,977865.0
2018-10-19 13:30:00,17.07,17.13,17.05,17.1,764250.0,17.07,17.13,17.05,17.1,764250.0
2018-10-19 13:40:00,17.1,17.14,17.03,17.09,892860.0,17.1,17.14,17.03,17.09,892860.0
2018-10-19 13:50:00,17.08,17.09,17.01,17.01,843420.0,17.08,17.09,17.01,17.01,843420.0
2018-10-19 14:00:00,17.01,17.03,16.96,17.01,1556040.0,17.01,17.03,16.96,17.01,1556040.0
2018-10-19 14:10:00,17.0,17.03,16.9,16.94,2398635.0,17.0,17.03,16.9,16.94,2398635.0
2018-10-19 14:20:00,16.94,17.04,16.9,16.98,1540140.0,16.94,17.04,16.9,16.98,1540140.0
2018-10-19 14:30:00,16.99,17.1,16.97,17.05,1979970.0,16.99,17.1,16.97,17.05,1979970.0
2018-10-19 14:40:00,17.05,17.12,17.0,17.1,2181390.0,17.05,17.12,17.0,17.1,2181390.0
2018-10-19 14:50:00,17.1,17.23,17.09,17.15,2838270.0,17.1,17.23,17.09,17.15,2838270.0
2018-10-19 15:00:00,17.15,17.15,17.08,17.12,1644075.0,17.15,17.15,17.08,17.12,1644075.0
2018-10-19 15:10:00,17.13,17.2,17.1,17.19,1742250.0,17.13,17.2,17.1,17.19,1742250.0
2018-10-19 15:20:00,17.19,17.27,17.17,17.25,2432175.0,17.19,17.27,17.17,17.25,2432175.0
2018-10-19 15:30:00,17.25,17.25,17.18,17.22,2224410.0,17.25,17.25,17.18,17.22,2224410.0
2018-10-19 15:40:00,17.21,17.25,17.18,17.23,3662970.0,17.21,17.25,17.18,17.23,3662970.0
2018-10-19 15:50:00,17.23,17.35,17.18,17.34,8289180.0,17.23,17.35,17.18,17.34,8289180.0
2018-10-22 09:30:00,17.38,17.4,17.05,17.09,4678440.0,17.38,17.4,17.05,17.09,4678440.0
2018-10-22 09:40:00,17.09,17.2,17.03,17.15,2745435.0,17.09,17.2,17.03,17.15,2745435.0
2018-10-22 09:50:00,17.12,17.12,16.92,17.01,2973825.0,17.12,17.12,16.92,17.01,2973825.0
2018-10-22 10:00:00,17.0,17.06,16.84,16.91,3403125.0,17.0,17.06,16.84,16.91,3403125.0
2018-10-22 10:10:00,16.92,17.05,16.88,16.95,2846325.0,16.92,17.05,16.88,16.95,2846325.0
2018-10-22 10:20:00,16.95,17.01,16.89,16.96,1950285.0,16.95,17.01,16.89,16.96,1950285.0
2018-10-22 10:30:00,16.96,17.19,16.95,17.18,3161145.0,16.96,17.19,16.95,17.18,3161145.0
2018-10-22 10:40:00,17.19,17.25,17.14,17.21,2980725.0,17.19,17.25,17.14,17.21,2980725.0
2018-10-22 10:50:00,17.21,17.28,17.16,17.23,1819920.0,17.21,17.28,17.16,17.23,1819920.0
2018-10-22 11:00:00,17.22,17.26,17.16,17.2,884085.0,17.22,17.26,17.16,17.2,884085.0
2018-10-22 11:10:00,17.2,17.21,17.11,17.15,1345515.0,17.2,17.21,17.11,17.15,1345515.0
2018-10-22 11:20:00,17.15,17.21,17.11,17.15,1227990.0,17.15,17.21,17.11,17.15,1227990.0
2018-10-22 11:30:00,17.15,17.23,17.14,17.2,465090.0,17.15,17.23,17.14,17.2,465090.0
2018-10-22 11:40:00,17.19,17.26,17.17,17.24,1632840.0,17.19,17.26,17.17,17.24,1632840.0
2018-10-22 11:50:00,17.24,17.25,17.18,17.21,1040490.0,17.24,17.25,17.18,17.21,1040490.0
2018-10-22 12:00:00,17.22,17.23,17.15,17.15,739725.0,17.22,17.23,17.15,17.15,739725.0
2018-10-22 12:10:00,17.14,17.15,17.07,17.09,1087020.0,17.14,17.15,17.07,17.09,1087020.0
2018-10-22 12:20:00,17.09,17.11,17.03,17.06,1183710.0,17.09,17.11,17.03,17.06,1183710.0
2018-10-22 12:30:00,17.08,17.15,17.08,17.13,657960.0,17.08,17.15,17.08,17.13,657960.0
2018-10-22 12:40:00,17.15,17.21,17.14,17.17,620775.0,17.15,17.21,17.14,17.17,620775.0
2018-10-22 12:50:00,17.17,17.25,17.16,17.17,801840.0,17.17,17.25,17.16,17.17,801840.0
2018-10-22 13:00:00,17.17,17.26,17.15,17.24,786390.0,17.17,17.26,17.15,17.24,786390.0
2018-10-22 13:10:00,17.24,17.25,17.15,17.17,621120.0,17.24,17.25,17.15,17.17,621120.0
2018-10-22 13:20:00,17.16,17.2,17.13,17.15,543030.0,17.16,17.2,17.13,17.15,543030.0
2018-10-22 13:30:00,17.14,17.22,17.1,17.19,557835.0,17.14,17.22,17.1,17.19,557835.0
2018-10-22 13:40:00,17.19,17.38,17.19,17.27,1938915.0,17.19,17.38,17.19,17.27,1938915.0
2018-10-22 13:50:00,17.28,17.28,17.22,17.25,829395.0,17.28,17.28,17.22,17.25,829395.0
2018-10-22 14:00:00,17.25,17.28,17.23,17.25,679395.0,17.25,17.28,17.23,17.25,679395.0
2018-10-22 14:10:00,17.26,17.31,17.2,17.21,1009890.0,17.26,17.31,17.2,17.21,1009890.0
2018-10-22 14:20:00,17.22,17.27,17.13,17.14,808710.0,17.22,17.27,17.13,17.14,808710.0
2018-10-22 14:30:00,17.13,17.25,17.13,17.23,669960.0,17.13,17.25,17.13,17.23,669960.0
2018-10-22 14:40:00,17.23,17.37,17.22,17.35,847215.0,17.23,17.37,17.22,17.35,847215.0
2018-10-22 14:50:00,17.35,17.35,17.26,17.27,847920.0,17.35,17.35,17.26,17.27,847920.0
2018-10-22 15:00:00,17.27,17.33,17.25,17.33,1134450.0,17.27,17.33,17.25,17.33,1134450.0
2018-10-22 15:10:00,17.32,17.37,17.27,17.3,1879470.0,17.32,17.37,17.27,17.3,1879470.0
2018-10-22 15:20:00,17.29,17.36,17.29,17.34,1059720.0,17.29,17.36,17.29,17.34,1059720.0
2018-10-22 15:30:00,17.35,17.36,17.32,17.32,1711650.0,17.35,17.36,17.32,17.32,1711650.0
2018-10-22 15:40:00,17.33,17.43,17.31,17.43,2307810.0,17.33,17.43,17.31,17.43,2307810.0
2018-10-22 15:50:00,17.43,17.46,17.39,17.4,3050970.0,17.43,17.46,17.39,17.4,3050970.0
2018-10-23 09:30:00,17.59,18.03,17.47,17.93,13321950.0,17.59,18.03,17.47,17.93,13321950.0
2018-10-23 09:40:00,17.93,18.33,17.79,18.29,10984155.0,17.93,18.33,17.79,18.29,10984155.0
2018-10-23 09:50:00,18.27,18.53,18.2,18.49,10989870.0,18.27,18.53,18.2,18.49,10989870.0
2018-10-23 10:00:00,18.49,18.71,18.42,18.53,12464415.0,18.49,18.71,18.42,18.53,12464415.0
2018-10-23 10:10:00,18.53,18.55,18.2,18.39,8978625.0,18.53,18.55,18.2,18.39,8978625.0
2018-10-23 10:20:00,18.37,18.5,18.25,18.39,5398005.0,18.37,18.5,18.25,18.39,5398005.0
2018-10-23 10:30:00,18.4,18.5,18.33,18.48,4158345.0,18.4,18.5,18.33,18.48,4158345.0
2018-10-23 10:40:00,18.48,18.49,18.43,18.47,4099575.0,18.48,18.49,18.43,18.47,4099575.0
2018-10-23 10:50:00,18.47,18.52,18.38,18.44,3832860.0,18.47,18.52,18.38,18.44,3832860.0
2018-10-23 11:00:00,18.45,18.45,18.28,18.3,3394485.0,18.45,18.45,18.28,18.3,3394485.0
2018-10-23 11:10:00,18.3,18.44,18.27,18.42,2954400.0,18.3,18.44,18.27,18.42,2954400.0
2018-10-23 11:20:00,18.4,18.56,18.39,18.52,3431955.0,18.4,18.56,18.39,18.52,3431955.0
2018-10-23 11:30:00,18.52,18.56,18.35,18.37,3197400.0,18.52,18.56,18.35,18.37,3197400.0
2018-10-23 11:40:00,18.37,18.42,18.31,18.4,2150895.0,18.37,18.42,18.31,18.4,2150895.0
2018-10-23 11:50:00,18.4,18.53,18.39,18.43,2291880.0,18.4,18.53,18.39,18.43,2291880.0
2018-10-23 12:00:00,18.43,18.68,18.42,18.68,4602960.0,18.43,18.68,18.42,18.68,4602960.0
2018-10-23 12:10:00,18.67,18.8,18.65,18.78,4451535.0,18.67,18.8,18.65,18.78,4451535.0
2018-10-23 12:20:00,18.78,18.99,18.76,18.97,7540425.0,18.78,18.99,18.76,18.97,7540425.0
2018-10-23 12:30:00,18.97,19.13,18.95,19.07,7407255.0,18.97,19.13,18.95,19.07,7407255.0
2018-10-23 12:40:00,19.05,19.25,19.02,19.05,5942280.0,19.05,19.25,19.02,19.05,5942280.0
2018-10-23 12:50:00,19.05,19.08,18.95,18.96,4330425.0,19.05,19.08,18.95,18.96,4330425.0
2018-10-23 13:00:00,18.95,19.19,18.94,19.17,4141245.0,18.95,19.19,18.94,19.17,4141245.0
2018-10-23 13:10:00,19.18,19.18,18.97,19.03,3132510.0,19.18,19.18,18.97,19.03,3132510.0
2018-10-23 13:20:00,19.02,19.1,18.97,19.05,2121690.0,19.02,19.1,18.97,19.05,2121690.0
2018-10-23 13:30:00,19.04,19.09,18.97,19.03,1936785.0,19.04,19.09,18.97,19.03,1936785.0
2018-10-23 13:40:00,19.03,19.24,19.02,19.2,4699305.0,19.03,19.24,19.02,19.2,4699305.0
2018-10-23 13:50:00,19.19,19.32,19.17,19.25,3978150.0,19.19,19.32,19.17,19.25,3978150.0
2018-10-23 14:00:00,19.25,19.38,19.24,19.32,4767795.0,19.25,19.38,19.24,19.32,4767795.0
2018-10-23 14:10:00,19.33,19.5,19.31,19.49,5408475.0,19.33,19.5,19.31,19.49,5408475.0
2018-10-23 14:20:00,19.49,19.6,19.43,19.52,7917615.0,19.49,19.6,19.43,19.52,7917615.0
2018-10-23 14:30:00,19.53,19.61,19.48,19.51,4168185.0,19.53,19.61,19.48,19.51,4168185.0
2018-10-23 14:40:00,19.51,19.51,19.38,19.49,4373490.0,19.51,19.51,19.38,19.49,4373490.0
2018-10-23 14:50:00,19.5,19.57,19.47,19.56,4288620.0,19.5,19.57,19.47,19.56,4288620.0
2018-10-23 15:00:00,19.55,19.57,19.43,19.44,4068990.0,19.55,19.57,19.43,19.44,4068990.0
2018-10-23 15:10:00,19.45,19.52,19.4,19.49,3067170.0,19.45,19.52,19.4,19.49,3067170.0
2018-10-23 15:20:00,19.5,19.57,19.47,19.55,3986115.0,19.5,19.57,19.47,19.55,3986115.0
2018-10-23 15:30:00,19.55,19.58,19.46,19.47,5488740.0,19.55,19.58,19.46,19.47,5488740.0
2018-10-23 15:40:00,19.47,19.63,19.45,19.57,6110850.0,19.47,19.63,19.45,19.57,6110850.0
2018-10-23 15:50:00,19.56,19.86,19.53,19.62,8782335.0,19.56,19.86,19.53,19.62,8782335.0
2018-10-24 09:30:00,20.07,20.3,19.79,19.79,19057680.0,20.07,20.3,19.79,19.79,19057680.0
2018-10-24 09:40:00,19.79,19.8,19.08,19.15,16126545.0,19.79,19.8,19.08,19.15,16126545.0
2018-10-24 09:50:00,19.16,19.46,19.05,19.37,11255595.0,19.16,19.46,19.05,19.37,11255595.0
2018-10-24 10:00:00,19.36,19.39,19.19,19.37,6006855.0,19.36,19.39,19.19,19.37,6006855.0
2018-10-24 10:10:00,19.37,19.45,19.1,19.31,8099970.0,19.37,19.45,19.1,19.31,8099970.0
2018-10-24 10:20:00,19.31,19.31,19.07,19.16,4747290.0,19.31,19.31,19.07,19.16,4747290.0
2018-10-24 10:30:00,19.16,19.46,19.12,19.38,4839945.0,19.16,19.46,19.12,19.38,4839945.0
2018-10-24 10:40:00,19.37,19.52,19.33,19.46,4765230.0,19.37,19.52,19.33,19.46,4765230.0
2018-10-24 10:50:00,19.46,19.78,19.43,19.71,6680715.0,19.46,19.78,19.43,19.71,6680715.0
2018-10-24 11:00:00,19.7,19.71,19.47,19.49,4444050.0,19.7,19.71,19.47,19.49,4444050.0
2018-10-24 11:10:00,19.5,19.55,19.35,19.45,2718120.0,19.5,19.55,19.35,19.45,2718120.0
2018-10-24 11:20:00,19.45,19.53,19.38,19.44,2547525.0,19.45,19.53,19.38,19.44,2547525.0
2018-10-24 11:30:00,19.44,19.45,19.36,19.42,2418795.0,19.44,19.45,19.36,19.42,2418795.0
2018-10-24 11:40:00,19.42,19.61,19.41,19.6,2599275.0,19.42,19.61,19.41,19.6,2599275.0
2018-10-24 11:50:00,19.59,19.63,19.57,19.62,2486295.0,19.59,19.63,19.57,19.62,2486295.0
2018-10-24 12:00:00,19.61,19.75,19.6,19.66,3477255.0,19.61,19.75,19.6,19.66,3477255.0
2018-10-24 12:10:00,19.66,19.83,19.6,19.81,3339630.0,19.66,19.83,19.6,19.81,3339630.0
2018-10-24 12:20:00,19.81,20.0,19.8,19.95,5204415.0,19.81,20.0,19.8,19.95,5204415.0
2018-10-24 12:30:00,19.95,19.98,19.83,19.91,3265920.0,19.95,19.98,19.83,19.91,3265920.0
2018-10-24 12:40:00,19.92,19.98,19.47,19.75,7700445.0,19.92,19.98,19.47,19.75,7700445.0
2018-10-24 12:50:00,19.75,19.87,19.7,19.78,3102660.0,19.75,19.87,19.7,19.78,3102660.0
2018-10-24 13:00:00,19.78,19.78,19.57,19.65,2919855.0,19.78,19.78,19.57,19.65,2919855.0
2018-10-24 13:10:00,19.63,19.82,19.63,19.78,2518635.0,19.63,19.82,19.63,19.78,2518635.0
2018-10-24 13:20:00,19.77,19.8,19.65,19.71,1746915.0,19.77,19.8,19.65,19.71,1746915.0
2018-10-24 13:30:00,19.71,19.75,19.62,19.63,2126805.0,19.71,19.75,19.62,19.63,2126805.0
2018-10-24 13:40:00,19.63,19.79,19.63,19.74,2126820.0,19.63,19.79,19.63,19.74,2126820.0
2018-10-24 13:50:00,19.74,19.82,19.67,19.69,2049900.0,19.74,19.82,19.67,19.69,2049900.0
2018-10-24 14:00:00,19.69,19.7,19.41,19.48,3518880.0,19.69,19.7,19.41,19.48,3518880.0
2018-10-24 14:10:00,19.48,19.51,19.39,19.48,2587920.0,19.48,19.51,19.39,19.48,2587920.0
2018-10-24 14:20:00,19.48,19.57,19.46,19.5,2003655.0,19.48,19.57,19.46,19.5,2003655.0
2018-10-24 14:30:00,19.5,19.55,19.48,19.55,1653270.0,19.5,19.55,19.48,19.55,1653270.0
2018-10-24 14:40:00,19.54,19.67,19.52,19.63,2877615.0,19.54,19.67,19.52,19.63,2877615.0
2018-10-24 14:50:00,19.63,19.72,19.61,19.69,2497800.0,19.63,19.72,19.61,19.69,2497800.0
2018-10-24 15:00:00,19.69,19.69,19.55,19.61,3091365.0,19.69,19.69,19.55,19.61,3091365.0
2018-10-24 15:10:00,19.61,19.74,19.6,19.69,2261220.0,19.61,19.74,19.6,19.69,2261220.0
2018-10-24 15:20:00,19.68,19.69,19.53,19.54,3365850.0,19.68,19.69,19.53,19.54,3365850.0
2018-10-24 15:30:00,19.54,19.59,19.42,19.51,3522225.0,19.54,19.59,19.42,19.51,3522225.0
2018-10-24 15:40:00,19.5,19.54,19.43,19.51,4672620.0,19.5,19.54,19.43,19.51,4672620.0
2018-10-24 15:50:00,19.5,19.5,19.24,19.26,8343075.0,19.5,19.5,19.24,19.26,8343075.0
2018-10-25 09:30:00,21.15,21.4,20.54,20.79,36320520.0,21.15,21.4,20.54,20.79,36320520.0
2018-10-25 09:40:00,20.79,21.13,20.6,21.04,13560645.0,20.79,21.13,20.6,21.04,13560645.0
2018-10-25 09:50:00,21.04,21.12,20.78,21.0,8943855.0,21.04,21.12,20.78,21.0,8943855.0
2018-10-25 10:00:00,20.99,21.0,20.38,20.55,9529560.0,20.99,21.0,20.38,20.55,9529560.0
2018-10-25 10:10:00,20.54,20.58,20.07,20.11,11671305.0,20.54,20.58,20.07,20.11,11671305.0
2018-10-25 10:20:00,20.11,20.44,20.09,20.34,10820400.0,20.11,20.44,20.09,20.34,10820400.0
2018-10-25 10:30:00,20.37,20.4,20.07,20.12,8285430.0,20.37,20.4,20.07,20.12,8285430.0
2018-10-25 10:40:00,20.13,20.35,20.13,20.26,6858675.0,20.13,20.35,20.13,20.26,6858675.0
2018-10-25 10:50:00,20.25,20.52,20.25,20.35,4997850.0,20.25,20.52,20.25,20.35,4997850.0
2018-10-25 11:00:00,20.35,20.66,20.32,20.64,5924415.0,20.35,20.66,20.32,20.64,5924415.0
2018-10-25 11:10:00,20.64,20.72,20.5,20.69,5159970.0,20.64,20.72,20.5,20.69,5159970.0
2018-10-25 11:20:00,20.71,20.86,20.6,20.74,6943275.0,20.71,20.86,20.6,20.74,6943275.0
2018-10-25 11:30:00,20.73,20.9,20.67,20.81,6494925.0,20.73,20.9,20.67,20.81,6494925.0
2018-10-25 11:40:00,20.82,20.84,20.53,20.74,4212615.0,20.82,20.84,20.53,20.74,4212615.0
2018-10-25 11:50:00,20.73,20.87,20.59,20.73,3688650.0,20.73,20.87,20.59,20.73,3688650.0
2018-10-25 12:00:00,20.73,20.81,20.58,20.75,4019940.0,20.73,20.81,20.58,20.75,4019940.0
2018-10-25 12:10:00,20.77,20.79,20.57,20.61,3006165.0,20.77,20.79,20.57,20.61,3006165.0
2018-10-25 12:20:00,20.61,20.71,20.51,20.54,2907285.0,20.61,20.71,20.51,20.54,2907285.0
2018-10-25 12:30:00,20.53,20.6,20.48,20.56,2729865.0,20.53,20.6,20.48,20.56,2729865.0
2018-10-25 12:40:00,20.56,20.61,20.42,20.58,3787200.0,20.56,20.61,20.42,20.58,3787200.0
2018-10-25 12:50:00,20.58,20.63,20.5,20.6,2193495.0,20.58,20.63,20.5,20.6,2193495.0
2018-10-25 13:00:00,20.6,20.72,20.58,20.64,4135425.0,20.6,20.72,20.58,20.64,4135425.0
2018-10-25 13:10:00,20.64,20.8,20.63,20.76,2969505.0,20.64,20.8,20.63,20.76,2969505.0
2018-10-25 13:20:00,20.77,20.8,20.68,20.72,2327265.0,20.77,20.8,20.68,20.72,2327265.0
2018-10-25 13:30:00,20.73,20.83,20.65,20.7,3354030.0,20.73,20.83,20.65,20.7,3354030.0
2018-10-25 13:40:00,20.71,20.76,20.6,20.67,2474010.0,20.71,20.76,20.6,20.67,2474010.0
2018-10-25 13:50:00,20.68,20.74,20.6,20.74,1593675.0,20.68,20.74,20.6,20.74,1593675.0
2018-10-25 14:00:00,20.74,20.75,20.65,20.73,1887480.0,20.74,20.75,20.65,20.73,1887480.0
2018-10-25 14:10:00,20.73,20.8,20.71,20.74,2636700.0,20.73,20.8,20.71,20.74,2636700.0
2018-10-25 14:20:00,20.74,20.91,20.71,20.86,4371660.0,20.74,20.91,20.71,20.86,4371660.0
2018-10-25 14:30:00,20.85,20.92,20.77,20.9,3165435.0,20.85,20.92,20.77,20.9,3165435.0
2018-10-25 14:40:00,20.9,20.99,20.9,20.98,3819630.0,20.9,20.99,20.9,20.98,3819630.0
2018-10-25 14:50:00,20.98,21.01,20.87,20.91,5186385.0,20.98,21.01,20.87,20.91,5186385.0
2018-10-25 15:00:00,20.92,20.98,20.91,20.96,3596400.0,20.92,20.98,20.91,20.96,3596400.0
2018-10-25 15:10:00,20.95,21.07,20.94,21.04,4549455.0,20.95,21.07,20.94,21.04,4549455.0
2018-10-25 15:20:00,21.03,21.04,20.78,20.83,4319010.0,21.03,21.04,20.78,20.83,4319010.0
2018-10-25 15:30:00,20.83,20.83,20.67,20.76,4318995.0,20.83,20.83,20.67,20.76,4318995.0
2018-10-25 15:40:00,20.76,20.81,20.71,20.76,4227810.0,20.76,20.81,20.71,20.76,4227810.0
2018-10-25 15:50:00,20.76,21.04,20.74,20.99,11915130.0,20.76,21.04,20.74,20.99,11915130.0
2018-10-26 09:30:00,20.55,20.9,20.44,20.77,9369135.0,20.55,20.9,20.44,20.77,9369135.0
2018-10-26 09:40:00,20.74,21.24,20.69,21.21,12171780.0,20.74,21.24,20.69,21.21,12171780.0
2018-10-26 09:50:00,21.21,21.52,21.17,21.48,14399805.0,21.21,21.52,21.17,21.48,14399805.0
2018-10-26 10:00:00,21.48,21.49,21.07,21.16,11304330.0,21.48,21.49,21.07,21.16,11304330.0
2018-10-26 10:10:00,21.16,21.34,21.16,21.33,5147685.0,21.16,21.34,21.16,21.33,5147685.0
2018-10-26 10:20:00,21.33,21.48,21.28,21.3,5792430.0,21.33,21.48,21.28,21.3,5792430.0
2018-10-26 10:30:00,21.31,21.33,20.94,20.99,5581050.0,21.31,21.33,20.94,20.99,5581050.0
2018-10-26 10:40:00,21.0,21.21,20.97,21.12,4099875.0,21.0,21.21,20.97,21.12,4099875.0
2018-10-26 10:50:00,21.13,21.21,21.0,21.0,2830350.0,21.13,21.21,21.0,21.0,2830350.0
2018-10-26 11:00:00,21.01,21.17,20.97,21.13,3540015.0,21.01,21.17,20.97,21.13,3540015.0
2018-10-26 11:10:00,21.14,21.33,21.11,21.28,4022625.0,21.14,21.33,21.11,21.28,4022625.0
2018-10-26 11:20:00,21.28,21.53,21.26,21.45,6558645.0,21.28,21.53,21.26,21.45,6558645.0
2018-10-26 11:30:00,21.47,21.53,21.33,21.39,3917790.0,21.47,21.53,21.33,21.39,3917790.0
2018-10-26 11:40:00,21.38,21.49,21.37,21.41,3475185.0,21.38,21.49,21.37,21.41,3475185.0
2018-10-26 11:50:00,21.4,21.72,21.4,21.67,9266835.0,21.4,21.72,21.4,21.67,9266835.0
2018-10-26 12:00:00,21.68,22.0,21.65,21.97,11068605.0,21.68,22.0,21.65,21.97,11068605.0
2018-10-26 12:10:00,21.96,21.97,21.81,21.95,5993970.0,21.96,21.97,21.81,21.95,5993970.0
2018-10-26 12:20:00,21.96,22.1,21.91,21.96,8290680.0,21.96,22.1,21.91,21.96,8290680.0
2018-10-26 12:30:00,21.97,22.11,21.93,22.1,5841555.0,21.97,22.11,21.93,22.1,5841555.0
2018-10-26 12:40:00,22.09,22.33,22.06,22.33,8616735.0,22.09,22.33,22.06,22.33,8616735.0
2018-10-26 12:50:00,22.32,22.35,22.15,22.23,7301745.0,22.32,22.35,22.15,22.23,7301745.0
2018-10-26 13:00:00,22.22,22.59,22.2,22.5,9238860.0,22.22,22.59,22.2,22.5,9238860.0
2018-10-26 13:10:00,22.5,22.66,22.38,22.6,8312235.0,22.5,22.66,22.38,22.6,8312235.0
2018-10-26 13:20:00,22.63,22.65,22.26,22.34,7949835.0,22.63,22.65,22.26,22.34,7949835.0
2018-10-26 13:30:00,22.34,22.35,22.14,22.14,5441235.0,22.34,22.35,22.14,22.14,5441235.0
2018-10-26 13:40:00,22.15,22.35,22.13,22.29,3931935.0,22.15,22.35,22.13,22.29,3931935.0
2018-10-26 13:50:00,22.28,22.52,21.6,21.65,13015800.0,22.28,22.52,21.6,21.65,13015800.0
2018-10-26 14:00:00,21.65,21.85,20.99,21.28,31185630.0,21.65,21.85,20.99,21.28,31185630.0
2018-10-26 14:10:00,21.27,21.39,21.0,21.29,13501530.0,21.27,21.39,21.0,21.29,13501530.0
2018-10-26 14:20:00,21.29,22.0,21.29,21.78,17278215.0,21.29,22.0,21.29,21.78,17278215.0
2018-10-26 14:30:00,21.77,21.82,21.56,21.6,6547605.0,21.77,21.82,21.56,21.6,6547605.0
2018-10-26 14:40:00,21.62,21.73,21.3,21.36,6789705.0,21.62,21.73,21.3,21.36,6789705.0
2018-10-26 14:50:00,21.35,21.58,21.35,21.48,3595980.0,21.35,21.58,21.35,21.48,3595980.0
2018-10-26 15:00:00,21.46,21.6,21.4,21.57,3444495.0,21.46,21.6,21.4,21.57,3444495.0
2018-10-26 15:10:00,21.57,21.65,21.41,21.62,4205370.0,21.57,21.65,21.41,21.62,4205370.0
2018-10-26 15:20:00,21.62,21.76,21.61,21.71,5957700.0,21.62,21.76,21.61,21.71,5957700.0
2018-10-26 15:30:00,21.72,22.16,21.71,22.06,10490070.0,21.72,22.16,21.71,22.06,10490070.0
2018-10-26 15:40:00,22.06,22.06,21.81,22.0,9034065.0,22.06,22.06,21.81,22.0,9034065.0
2018-10-26 15:50:00,22.01,22.13,21.89,22.04,14387895.0,22.01,22.13,21.89,22.04,14387895.0
2018-10-29 09:30:00,22.5,23.14,22.37,22.96,20759310.0,22.5,23.14,22.37,22.96,20759310.0
2018-10-29 09:40:00,22.98,23.02,22.73,22.97,12185775.0,22.98,23.02,22.73,22.97,12185775.0
2018-10-29 09:50:00,22.97,23.0,22.57,22.73,9985290.0,22.97,23.0,22.57,22.73,9985290.0
2018-10-29 10:00:00,22.75,22.82,22.59,22.65,6544770.0,22.75,22.82,22.59,22.65,6544770.0
2018-10-29 10:10:00,22.65,22.77,22.47,22.6,7100400.0,22.65,22.77,22.47,22.6,7100400.0
2018-10-29 10:20:00,22.61,22.75,22.58,22.66,4967895.0,22.61,22.75,22.58,22.66,4967895.0
2018-10-29 10:30:00,22.66,22.91,22.65,22.88,5741490.0,22.66,22.91,22.65,22.88,5741490.0
2018-10-29 10:40:00,22.88,23.0,22.84,22.94,5641740.0,22.88,23.0,22.84,22.94,5641740.0
2018-10-29 10:50:00,22.95,22.98,22.69,22.71,3869190.0,22.95,22.98,22.69,22.71,3869190.0
2018-10-29 11:00:00,22.73,22.86,22.68,22.69,2856975.0,22.73,22.86,22.68,22.69,2856975.0
2018-10-29 11:10:00,22.68,22.81,22.68,22.77,2685465.0,22.68,22.81,22.68,22.77,2685465.0
2018-10-29 11:20:00,22.77,22.9,22.69,22.85,2859555.0,22.77,22.9,22.69,22.85,2859555.0
2018-10-29 11:30:00,22.85,22.86,22.69,22.73,2647965.0,22.85,22.86,22.69,22.73,2647965.0
2018-10-29 11:40:00,22.72,22.82,22.62,22.8,2757270.0,22.72,22.82,22.62,22.8,2757270.0
2018-10-29 11:50:00,22.8,22.81,22.56,22.56,2385600.0,22.8,22.81,22.56,22.56,2385600.0
2018-10-29 12:00:00,22.56,22.6,22.46,22.47,3711870.0,22.56,22.6,22.46,22.47,3711870.0
2018-10-29 12:10:00,22.47,22.49,22.18,22.22,6110835.0,22.47,22.49,22.18,22.22,6110835.0
2018-10-29 12:20:00,22.21,22.32,22.08,22.13,4641240.0,22.21,22.32,22.08,22.13,4641240.0
2018-10-29 12:30:00,22.13,22.44,22.12,22.32,4193460.0,22.13,22.44,22.12,22.32,4193460.0
2018-10-29 12:40:00,22.32,22.51,22.32,22.45,2926290.0,22.32,22.51,22.32,22.45,2926290.0
2018-10-29 12:50:00,22.45,22.57,22.4,22.54,2868405.0,22.45,22.57,22.4,22.54,2868405.0
2018-10-29 13:00:00,22.53,22.72,22.51,22.63,4406550.0,22.53,22.72,22.51,22.63,4406550.0
2018-10-29 13:10:00,22.64,22.67,22.46,22.52,2316720.0,22.64,22.67,22.46,22.52,2316720.0
2018-10-29 13:20:00,22.52,22.56,22.41,22.42,1492770.0,22.52,22.56,22.41,22.42,1492770.0
2018-10-29 13:30:00,22.41,22.6,22.36,22.55,1898340.0,22.41,22.6,22.36,22.55,1898340.0
2018-10-29 13:40:00,22.54,22.56,22.44,22.48,1250760.0,22.54,22.56,22.44,22.48,1250760.0
2018-10-29 13:50:00,22.48,22.52,22.36,22.41,1511970.0,22.48,22.52,22.36,22.41,1511970.0
2018-10-29 14:00:00,22.39,22.56,22.35,22.56,2079840.0,22.39,22.56,22.35,22.56,2079840.0
2018-10-29 14:10:00,22.56,22.59,22.36,22.59,2292510.0,22.56,22.59,22.36,22.59,2292510.0
2018-10-29 14:20:00,22.57,22.61,22.49,22.54,1747935.0,22.57,22.61,22.49,22.54,1747935.0
2018-10-29 14:30:00,22.53,22.56,22.4,22.42,1743870.0,22.53,22.56,22.4,22.42,1743870.0
2018-10-29 14:40:00,22.42,22.56,22.35,22.38,2870760.0,22.42,22.56,22.35,22.38,2870760.0
2018-10-29 14:50:00,22.38,22.43,22.23,22.31,3152850.0,22.38,22.43,22.23,22.31,3152850.0
2018-10-29 15:00:00,22.3,22.4,22.25,22.27,2157420.0,22.3,22.4,22.25,22.27,2157420.0
2018-10-29 15:10:00,22.29,22.33,22.17,22.31,2845245.0,22.29,22.33,22.17,22.31,2845245.0
2018-10-29 15:20:00,22.32,22.45,22.25,22.38,3145395.0,22.32,22.45,22.25,22.38,3145395.0
2018-10-29 15:30:00,22.38,22.4,22.04,22.09,3886395.0,22.38,22.4,22.04,22.09,3886395.0
2018-10-29 15:40:00,22.08,22.09,21.77,22.04,6503610.0,22.08,22.09,21.77,22.04,6503610.0
2018-10-29 15:50:00,22.05,22.48,22.03,22.45,8238570.0,22.05,22.48,22.03,22.45,8238570.0
2018-10-30 09:30:00,21.89,22.2,21.6,21.92,10225530.0,21.89,22.2,21.6,21.92,10225530.0
2018-10-30 09:40:00,21.97,22.16,21.87,22.13,4256070.0,21.97,22.16,21.87,22.13,4256070.0
2018-10-30 09:50:00,22.13,22.53,22.12,22.37,6019560.0,22.13,22.53,22.12,22.37,6019560.0
2018-10-30 10:00:00,22.36,22.4,22.18,22.22,3741255.0,22.36,22.4,22.18,22.22,3741255.0
2018-10-30 10:10:00,22.23,22.28,22.07,22.25,2534685.0,22.23,22.28,22.07,22.25,2534685.0
2018-10-30 10:20:00,22.27,22.5,22.24,22.42,4015440.0,22.27,22.5,22.24,22.42,4015440.0
2018-10-30 10:30:00,22.45,22.47,22.12,22.22,3078510.0,22.45,22.47,22.12,22.22,3078510.0
2018-10-30 10:40:00,22.21,22.26,22.0,22.2,3003165.0,22.21,22.26,22.0,22.2,3003165.0
2018-10-30 10:50:00,22.19,22.27,22.05,22.11,1428960.0,22.19,22.27,22.05,22.11,1428960.0
2018-10-30 11:00:00,22.13,22.28,22.05,22.24,1505745.0,22.13,22.28,22.05,22.24,1505745.0
2018-10-30 11:10:00,22.23,22.28,22.17,22.26,1454535.0,22.23,22.28,22.17,22.26,1454535.0
2018-10-30 11:20:00,22.26,22.45,22.23,22.42,2470935.0,22.26,22.45,22.23,22.42,2470935.0
2018-10-30 11:30:00,22.43,22.48,22.31,22.35,2675640.0,22.43,22.48,22.31,22.35,2675640.0
2018-10-30 11:40:00,22.34,22.37,22.11,22.17,3848355.0,22.34,22.37,22.11,22.17,3848355.0
2018-10-30 11:50:00,22.16,22.18,22.04,22.04,3467985.0,22.16,22.18,22.04,22.04,3467985.0
2018-10-30 12:00:00,22.04,22.1,21.85,22.02,3489960.0,22.04,22.1,21.85,22.02,3489960.0
2018-10-30 12:10:00,22.02,22.05,21.93,21.96,1292505.0,22.02,22.05,21.93,21.96,1292505.0
2018-10-30 12:20:00,21.96,21.98,21.85,21.92,2152410.0,21.96,21.98,21.85,21.92,2152410.0
2018-10-30 12:30:00,21.92,21.96,21.8,21.86,2093505.0,21.92,21.96,21.8,21.86,2093505.0
2018-10-30 12:40:00,21.85,21.88,21.82,21.85,1640100.0,21.85,21.88,21.82,21.85,1640100.0
2018-10-30 12:50:00,21.85,21.86,21.67,21.69,3276000.0,21.85,21.86,21.67,21.69,3276000.0
2018-10-30 13:00:00,21.69,21.78,21.67,21.73,1511430.0,21.69,21.78,21.67,21.73,1511430.0
2018-10-30 13:10:00,21.72,21.78,21.48,21.72,4357380.0,21.72,21.78,21.48,21.72,4357380.0
2018-10-30 13:20:00,21.72,21.78,21.61,21.68,1404045.0,21.72,21.78,21.61,21.68,1404045.0
2018-10-30 13:30:00,21.67,21.72,21.54,21.68,1776615.0,21.67,21.72,21.54,21.68,1776615.0
2018-10-30 13:40:00,21.69,21.91,21.67,21.84,2439495.0,21.69,21.91,21.67,21.84,2439495.0
2018-10-30 13:50:00,21.86,22.04,21.82,22.01,1462860.0,21.86,22.04,21.82,22.01,1462860.0
2018-10-30 14:00:00,22.02,22.02,21.82,21.84,1943610.0,22.02,22.02,21.82,21.84,1943610.0
2018-10-30 14:10:00,21.82,21.95,21.8,21.84,1556805.0,21.82,21.95,21.8,21.84,1556805.0
2018-10-30 14:20:00,21.87,22.02,21.86,21.96,1824210.0,21.87,22.02,21.86,21.96,1824210.0
2018-10-30 14:30:00,21.96,22.02,21.89,21.99,1339245.0,21.96,22.02,21.89,21.99,1339245.0
2018-10-30 14:40:00,21.99,22.27,21.99,22.19,4118745.0,21.99,22.27,21.99,22.19,4118745.0
2018-10-30 14:50:00,22.21,22.27,22.17,22.2,2079765.0,22.21,22.27,22.17,22.2,2079765.0
2018-10-30 15:00:00,22.19,22.23,22.04,22.2,2328075.0,22.19,22.23,22.04,22.2,2328075.0
2018-10-30 15:10:00,22.2,22.23,22.04,22.09,1763760.0,22.2,22.23,22.04,22.09,1763760.0
2018-10-30 15:20:00,22.09,22.23,22.04,22.13,2067900.0,22.09,22.23,22.04,22.13,2067900.0
2018-10-30 15:30:00,22.13,22.15,21.96,21.96,2502480.0,22.13,22.15,21.96,21.96,2502480.0
2018-10-30 15:40:00,21.97,22.03,21.91,22.0,2526510.0,21.97,22.03,21.91,22.0,2526510.0
2018-10-30 15:50:00,22.0,22.06,21.98,21.99,4196070.0,22.0,22.06,21.98,21.99,4196070.0
2018-10-31 09:30:00,22.17,22.27,22.01,22.09,4285695.0,22.17,22.27,22.01,22.09,4285695.0
2018-10-31 09:40:00,22.1,22.13,21.94,21.98,3798540.0,22.1,22.13,21.94,21.98,3798540.0
2018-10-31 09:50:00,21.98,22.22,21.95,22.19,3063090.0,21.98,22.22,21.95,22.19,3063090.0
2018-10-31 10:00:00,22.19,22.39,22.16,22.35,4747395.0,22.19,22.39,22.16,22.35,4747395.0
2018-10-31 10:10:00,22.33,22.6,22.31,22.54,4988985.0,22.33,22.6,22.31,22.54,4988985.0
2018-10-31 10:20:00,22.56,22.58,22.34,22.36,2529540.0,22.56,22.58,22.34,22.36,2529540.0
2018-10-31 10:30:00,22.35,22.42,22.29,22.37,2066775.0,22.35,22.42,22.29,22.37,2066775.0
2018-10-31 10:40:00,22.36,22.37,22.17,22.19,2334180.0,22.36,22.37,22.17,22.19,2334180.0
2018-10-31 10:50:00,22.2,22.38,22.15,22.28,2156940.0,22.2,22.38,22.15,22.28,2156940.0
2018-10-31 11:00:00,22.27,22.43,22.27,22.34,1845855.0,22.27,22.43,22.27,22.34,1845855.0
2018-10-31 11:10:00,22.34,22.39,22.3,22.37,1137510.0,22.34,22.39,22.3,22.37,1137510.0
2018-10-31 11:20:00,22.37,22.52,22.37,22.48,2358840.0,22.37,22.52,22.37,22.48,2358840.0
2018-10-31 11:30:00,22.48,22.5,22.37,22.49,1270620.0,22.48,22.5,22.37,22.49,1270620.0
2018-10-31 11:40:00,22.48,22.51,22.38,22.42,1292985.0,22.48,22.51,22.38,22.42,1292985.0
2018-10-31 11:50:00,22.43,22.51,22.34,22.38,1409805.0,22.43,22.51,22.34,22.38,1409805.0
2018-10-31 12:00:00,22.4,22.44,22.35,22.42,749340.0,22.4,22.44,22.35,22.42,749340.0
2018-10-31 12:10:00,22.41,22.53,22.4,22.5,1249650.0,22.41,22.53,22.4,22.5,1249650.0
2018-10-31 12:20:00,22.5,22.67,22.49,22.65,4260180.0,22.5,22.67,22.49,22.65,4260180.0
2018-10-31 12:30:00,22.65,22.76,22.6,22.69,4183050.0,22.65,22.76,22.6,22.69,4183050.0
2018-10-31 12:40:00,22.7,22.74,22.63,22.65,1895430.0,22.7,22.74,22.63,22.65,1895430.0
2018-10-31 12:50:00,22.65,22.66,22.54,22.59,1942095.0,22.65,22.66,22.54,22.59,1942095.0
2018-10-31 13:00:00,22.58,22.68,22.57,22.62,1409370.0,22.58,22.68,22.57,22.62,1409370.0
2018-10-31 13:10:00,22.62,22.73,22.61,22.67,1282110.0,22.62,22.73,22.61,22.67,1282110.0
2018-10-31 13:20:00,22.68,22.73,22.57,22.58,1847670.0,22.68,22.73,22.57,22.58,1847670.0
2018-10-31 13:30:00,22.6,22.63,22.49,22.51,1559445.0,22.6,22.63,22.49,22.51,1559445.0
2018-10-31 13:40:00,22.52,22.59,22.49,22.58,1058805.0,22.52,22.59,22.49,22.58,1058805.0
2018-10-31 13:50:00,22.56,22.65,22.52,22.64,1458705.0,22.56,22.65,22.52,22.64,1458705.0
2018-10-31 14:00:00,22.65,22.73,22.58,22.7,1914495.0,22.65,22.73,22.58,22.7,1914495.0
2018-10-31 14:10:00,22.69,22.8,22.69,22.76,2810430.0,22.69,22.8,22.69,22.76,2810430.0
2018-10-31 14:20:00,22.75,22.8,22.6,22.67,2300190.0,22.75,22.8,22.6,22.67,2300190.0
2018-10-31 14:30:00,22.67,22.69,22.54,22.59,1483755.0,22.67,22.69,22.54,22.59,1483755.0
2018-10-31 14:40:00,22.59,22.67,22.57,22.6,1272360.0,22.59,22.67,22.57,22.6,1272360.0
2018-10-31 14:50:00,22.58,22.65,22.53,22.65,1396905.0,22.58,22.65,22.53,22.65,1396905.0
2018-10-31 15:00:00,22.65,22.73,22.63,22.67,1584510.0,22.65,22.73,22.63,22.67,1584510.0
2018-10-31 15:10:00,22.66,22.68,22.61,22.62,1166610.0,22.66,22.68,22.61,22.62,1166610.0
2018-10-31 15:20:00,22.62,22.64,22.57,22.63,1318020.0,22.62,22.64,22.57,22.63,1318020.0
2018-10-31 15:30:00,22.63,22.67,22.56,22.57,1801515.0,22.63,22.67,22.56,22.57,1801515.0
2018-10-31 15:40:00,22.56,22.63,22.51,22.51,2208825.0,22.56,22.63,22.51,22.51,2208825.0
2018-10-31 15:50:00,22.51,22.56,22.47,22.49,4416225.0,22.51,22.56,22.47,22.49,4416225.0
2018-11-01 09:30:00,22.55,22.62,22.31,22.6,4309395.0,22.55,22.62,22.31,22.6,4309395.0
2018-11-01 09:40:00,22.58,22.73,22.53,22.57,5498295.0,22.58,22.73,22.53,22.57,5498295.0
2018-11-01 09:50:00,22.57,22.86,22.54,22.79,5560860.0,22.57,22.86,22.54,22.79,5560860.0
2018-11-01 10:00:00,22.8,22.87,22.69,22.8,3500580.0,22.8,22.87,22.69,22.8,3500580.0
2018-11-01 10:10:00,22.8,22.97,22.8,22.84,5954820.0,22.8,22.97,22.8,22.84,5954820.0
2018-11-01 10:20:00,22.86,22.97,22.81,22.91,2502750.0,22.86,22.97,22.81,22.91,2502750.0
2018-11-01 10:30:00,22.9,23.0,22.82,22.89,5027835.0,22.9,23.0,22.82,22.89,5027835.0
2018-11-01 10:40:00,22.9,22.98,22.86,22.92,2065995.0,22.9,22.98,22.86,22.92,2065995.0
2018-11-01 10:50:00,22.92,22.97,22.8,22.9,2289615.0,22.92,22.97,22.8,22.9,2289615.0
2018-11-01 11:00:00,22.9,22.92,22.82,22.88,1541625.0,22.9,22.92,22.82,22.88,1541625.0
2018-11-01 11:10:00,22.89,22.97,22.88,22.95,1625070.0,22.89,22.97,22.88,22.95,1625070.0
2018-11-01 11:20:00,22.95,23.02,22.94,23.02,3053160.0,22.95,23.02,22.94,23.02,3053160.0
2018-11-01 11:30:00,23.02,23.05,22.96,23.03,2395020.0,23.02,23.05,22.96,23.03,2395020.0
2018-11-01 11:40:00,23.03,23.1,22.94,23.04,3976605.0,23.03,23.1,22.94,23.04,3976605.0
2018-11-01 11:50:00,23.05,23.05,22.87,22.89,2304255.0,23.05,23.05,22.87,22.89,2304255.0
2018-11-01 12:00:00,22.89,22.96,22.81,22.93,2111505.0,22.89,22.96,22.81,22.93,2111505.0
2018-11-01 12:10:00,22.93,22.94,22.83,22.84,1422660.0,22.93,22.94,22.83,22.84,1422660.0
2018-11-01 12:20:00,22.83,22.97,22.83,22.95,1220910.0,22.83,22.97,22.83,22.95,1220910.0
2018-11-01 12:30:00,22.96,22.99,22.87,22.88,1112985.0,22.96,22.99,22.87,22.88,1112985.0
2018-11-01 12:40:00,22.88,22.99,22.87,22.98,1222215.0,22.88,22.99,22.87,22.98,1222215.0
2018-11-01 12:50:00,22.99,23.07,22.97,23.06,2188200.0,22.99,23.07,22.97,23.06,2188200.0
2018-11-01 13:00:00,23.05,23.07,22.98,22.98,1848885.0,23.05,23.07,22.98,22.98,1848885.0
2018-11-01 13:10:00,22.99,23.07,22.99,23.05,1705305.0,22.99,23.07,22.99,23.05,1705305.0
2018-11-01 13:20:00,23.05,23.12,23.04,23.11,1383825.0,23.05,23.12,23.04,23.11,1383825.0
2018-11-01 13:30:00,23.11,23.12,23.01,23.02,1427430.0,23.11,23.12,23.01,23.02,1427430.0
2018-11-01 13:40:00,23.02,23.09,22.97,23.01,1137165.0,23.02,23.09,22.97,23.01,1137165.0
2018-11-01 13:50:00,23.01,23.02,22.95,22.98,1167270.0,23.01,23.02,22.95,22.98,1167270.0
2018-11-01 14:00:00,22.99,23.17,22.94,23.16,4060275.0,22.99,23.17,22.94,23.16,4060275.0
2018-11-01 14:10:00,23.16,23.16,23.1,23.13,2571090.0,23.16,23.16,23.1,23.13,2571090.0
2018-11-01 14:20:00,23.12,23.17,23.12,23.16,1512030.0,23.12,23.17,23.12,23.16,1512030.0
2018-11-01 14:30:00,23.16,23.19,23.05,23.07,1927365.0,23.16,23.19,23.05,23.07,1927365.0
2018-11-01 14:40:00,23.07,23.12,23.02,23.09,1176450.0,23.07,23.12,23.02,23.09,1176450.0
2018-11-01 14:50:00,23.09,23.11,23.01,23.05,939105.0,23.09,23.11,23.01,23.05,939105.0
2018-11-01 15:00:00,23.05,23.08,22.98,23.05,1263015.0,23.05,23.08,22.98,23.05,1263015.0
2018-11-01 15:10:00,23.04,23.05,22.97,22.98,1536285.0,23.04,23.05,22.97,22.98,1536285.0
2018-11-01 15:20:00,22.99,23.05,22.97,23.05,1623285.0,22.99,23.05,22.97,23.05,1623285.0
2018-11-01 15:30:00,23.04,23.04,22.87,22.9,2598690.0,23.04,23.04,22.87,22.9,2598690.0
2018-11-01 15:40:00,22.92,22.98,22.89,22.91,2514615.0,22.92,22.98,22.89,22.91,2514615.0
2018-11-01 15:50:00,22.91,22.96,22.82,22.94,4508910.0,22.91,22.96,22.82,22.94,4508910.0
2018-11-02 09:30:00,22.92,23.1,22.76,22.89,7977105.0,22.92,23.1,22.76,22.89,7977105.0
2018-11-02 09:40:00,22.89,23.26,22.84,23.26,6080475.0,22.89,23.26,22.84,23.26,6080475.0
2018-11-02 09:50:00,23.26,23.28,22.98,23.1,4789365.0,23.26,23.28,22.98,23.1,4789365.0
2018-11-02 10:00:00,23.1,23.15,22.92,23.01,3144135.0,23.1,23.15,22.92,23.01,3144135.0
2018-11-02 10:10:00,23.01,23.1,22.89,23.05,2791950.0,23.01,23.1,22.89,23.05,2791950.0
2018-11-02 10:20:00,23.07,23.07,22.93,22.99,1548870.0,23.07,23.07,22.93,22.99,1548870.0
2018-11-02 10:30:00,22.99,23.04,22.82,22.85,3481950.0,22.99,23.04,22.82,22.85,3481950.0
2018-11-02 10:40:00,22.83,22.89,22.74,22.85,4434750.0,22.83,22.89,22.74,22.85,4434750.0
2018-11-02 10:50:00,22.84,23.06,22.84,23.03,2507490.0,22.84,23.06,22.84,23.03,2507490.0
2018-11-02 11:00:00,23.03,23.03,22.83,22.95,1649490.0,23.03,23.03,22.83,22.95,1649490.0
2018-11-02 11:10:00,22.97,22.97,22.84,22.85,2710965.0,22.97,22.97,22.84,22.85,2710965.0
2018-11-02 11:20:00,22.85,22.86,22.75,22.84,2201715.0,22.85,22.86,22.75,22.84,2201715.0
2018-11-02 11:30:00,22.83,22.88,22.77,22.88,1605075.0,22.83,22.88,22.77,22.88,1605075.0
2018-11-02 11:40:00,22.88,22.89,22.77,22.8,1746465.0,22.88,22.89,22.77,22.8,1746465.0
2018-11-02 11:50:00,22.81,22.91,22.78,22.89,1010010.0,22.81,22.91,22.78,22.89,1010010.0
2018-11-02 12:00:00,22.91,22.97,22.89,22.92,2075865.0,22.91,22.97,22.89,22.92,2075865.0
2018-11-02 12:10:00,22.91,22.93,22.82,22.9,1475340.0,22.91,22.93,22.82,22.9,1475340.0
2018-11-02 12:20:00,22.91,22.97,22.87,22.97,916230.0,22.91,22.97,22.87,22.97,916230.0
2018-11-02 12:30:00,22.97,22.99,22.83,22.87,1504365.0,22.97,22.99,22.83,22.87,1504365.0
2018-11-02 12:40:00,22.87,22.95,22.83,22.84,2197725.0,22.87,22.95,22.83,22.84,2197725.0
2018-11-02 12:50:00,22.86,22.87,22.73,22.86,1943295.0,22.86,22.87,22.73,22.86,1943295.0
2018-11-02 13:00:00,22.85,22.9,22.83,22.88,1750710.0,22.85,22.9,22.83,22.88,1750710.0
2018-11-02 13:10:00,22.89,22.97,22.87,22.91,1922595.0,22.89,22.97,22.87,22.91,1922595.0
2018-11-02 13:20:00,22.92,22.97,22.87,22.96,1593510.0,22.92,22.97,22.87,22.96,1593510.0
2018-11-02 13:30:00,22.94,23.05,22.93,23.04,1985265.0,22.94,23.05,22.93,23.04,1985265.0
2018-11-02 13:40:00,23.03,23.11,23.01,23.08,2542485.0,23.03,23.11,23.01,23.08,2542485.0
2018-11-02 13:50:00,23.1,23.15,23.09,23.14,2072955.0,23.1,23.15,23.09,23.14,2072955.0
2018-11-02 14:00:00,23.14,23.23,22.97,22.98,3534300.0,23.14,23.23,22.97,22.98,3534300.0
2018-11-02 14:10:00,22.99,23.06,22.92,23.05,1482060.0,22.99,23.06,22.92,23.05,1482060.0
2018-11-02 14:20:00,23.05,23.12,22.92,23.11,2099925.0,23.05,23.12,22.92,23.11,2099925.0
2018-11-02 14:30:00,23.1,23.15,23.04,23.07,1586715.0,23.1,23.15,23.04,23.07,1586715.0
2018-11-02 14:40:00,23.08,23.15,23.07,23.1,1182810.0,23.08,23.15,23.07,23.1,1182810.0
2018-11-02 14:50:00,23.11,23.14,23.01,23.02,1344540.0,23.11,23.14,23.01,23.02,1344540.0
2018-11-02 15:00:00,23.03,23.08,23.0,23.06,1206735.0,23.03,23.08,23.0,23.06,1206735.0
2018-11-02 15:10:00,23.04,23.12,23.0,23.06,1391595.0,23.04,23.12,23.0,23.06,1391595.0
2018-11-02 15:20:00,23.05,23.13,23.05,23.12,1361475.0,23.05,23.13,23.05,23.12,1361475.0
2018-11-02 15:30:00,23.12,23.16,23.08,23.15,2426220.0,23.12,23.16,23.08,23.15,2426220.0
2018-11-02 15:40:00,23.15,23.16,23.06,23.06,2018655.0,23.15,23.16,23.06,23.06,2018655.0
2018-11-02 15:50:00,23.06,23.13,23.06,23.1,3954495.0,23.06,23.13,23.06,23.1,3954495.0
2018-11-05 09:30:00,22.72,22.72,22.4,22.47,10560510.0,22.72,22.72,22.4,22.47,10560510.0
2018-11-05 09:40:00,22.48,22.54,22.35,22.37,5452200.0,22.48,22.54,22.35,22.37,5452200.0
2018-11-05 09:50:00,22.38,22.47,22.18,22.18,6505155.0,22.38,22.47,22.18,22.18,6505155.0
2018-11-05 10:00:00,22.18,22.25,22.01,22.03,4910640.0,22.18,22.25,22.01,22.03,4910640.0
2018-11-05 10:10:00,22.02,22.32,22.01,22.3,4127235.0,22.02,22.32,22.01,22.3,4127235.0
2018-11-05 10:20:00,22.29,22.32,22.2,22.21,2158845.0,22.29,22.32,22.2,22.21,2158845.0
2018-11-05 10:30:00,22.22,22.24,22.05,22.08,2728890.0,22.22,22.24,22.05,22.08,2728890.0
2018-11-05 10:40:00,22.08,22.13,22.05,22.1,2018445.0,22.08,22.13,22.05,22.1,2018445.0
2018-11-05 10:50:00,22.1,22.3,22.03,22.28,2832570.0,22.1,22.3,22.03,22.28,2832570.0
2018-11-05 11:00:00,22.28,22.48,22.22,22.39,3788250.0,22.28,22.48,22.22,22.39,3788250.0
2018-11-05 11:10:00,22.39,22.44,22.31,22.33,2098155.0,22.39,22.44,22.31,22.33,2098155.0
2018-11-05 11:20:00,22.34,22.36,22.27,22.34,1407030.0,22.34,22.36,22.27,22.34,1407030.0
2018-11-05 11:30:00,22.34,22.53,22.32,22.52,2268105.0,22.34,22.53,22.32,22.52,2268105.0
2018-11-05 11:40:00,22.52,22.63,22.47,22.47,3108555.0,22.52,22.63,22.47,22.47,3108555.0
2018-11-05 11:50:00,22.48,22.52,22.44,22.5,1604070.0,22.48,22.52,22.44,22.5,1604070.0
2018-11-05 12:00:00,22.52,22.56,22.42,22.43,1247160.0,22.52,22.56,22.42,22.43,1247160.0
2018-11-05 12:10:00,22.43,22.51,22.39,22.46,1810275.0,22.43,22.51,22.39,22.46,1810275.0
2018-11-05 12:20:00,22.46,22.63,22.46,22.56,1996185.0,22.46,22.63,22.46,22.56,1996185.0
2018-11-05 12:30:00,22.56,22.58,22.49,22.54,713280.0,22.56,22.58,22.49,22.54,713280.0
2018-11-05 12:40:00,22.53,22.56,22.42,22.45,1125090.0,22.53,22.56,22.42,22.45,1125090.0
2018-11-05 12:50:00,22.46,22.59,22.45,22.57,993135.0,22.46,22.59,22.45,22.57,993135.0
2018-11-05 13:00:00,22.57,22.61,22.53,22.59,990030.0,22.57,22.61,22.53,22.59,990030.0
2018-11-05 13:10:00,22.59,22.68,22.55,22.58,2032800.0,22.59,22.68,22.55,22.58,2032800.0
2018-11-05 13:20:00,22.58,22.76,22.57,22.71,2132865.0,22.58,22.76,22.57,22.71,2132865.0
2018-11-05 13:30:00,22.71,22.83,22.68,22.81,1943700.0,22.71,22.83,22.68,22.81,1943700.0
2018-11-05 13:40:00,22.8,22.93,22.79,22.91,2102265.0,22.8,22.93,22.79,22.91,2102265.0
2018-11-05 13:50:00,22.92,22.93,22.8,22.82,2088915.0,22.92,22.93,22.8,22.82,2088915.0
2018-11-05 14:00:00,22.82,22.87,22.77,22.86,1540800.0,22.82,22.87,22.77,22.86,1540800.0
2018-11-05 14:10:00,22.85,22.87,22.73,22.8,1694280.0,22.85,22.87,22.73,22.8,1694280.0
2018-11-05 14:20:00,22.8,22.85,22.7,22.73,1476600.0,22.8,22.85,22.7,22.73,1476600.0
2018-11-05 14:30:00,22.72,22.79,22.69,22.77,1096785.0,22.72,22.79,22.69,22.77,1096785.0
2018-11-05 14:40:00,22.78,22.91,22.78,22.85,1157985.0,22.78,22.91,22.78,22.85,1157985.0
2018-11-05 14:50:00,22.86,22.89,22.77,22.79,1008210.0,22.86,22.89,22.77,22.79,1008210.0
2018-11-05 15:00:00,22.81,22.81,22.74,22.78,746550.0,22.81,22.81,22.74,22.78,746550.0
2018-11-05 15:10:00,22.79,22.83,22.77,22.82,978405.0,22.79,22.83,22.77,22.82,978405.0
2018-11-05 15:20:00,22.82,22.82,22.76,22.77,1008060.0,22.82,22.82,22.76,22.77,1008060.0
2018-11-05 15:30:00,22.78,22.81,22.73,22.77,1215810.0,22.78,22.81,22.73,22.77,1215810.0
2018-11-05 15:40:00,22.77,22.81,22.74,22.79,1683495.0,22.77,22.81,22.74,22.79,1683495.0
2018-11-05 15:50:00,22.79,22.81,22.73,22.75,2614980.0,22.79,22.81,22.73,22.75,2614980.0
2018-11-06 09:30:00,22.6,22.73,22.41,22.72,7366245.0,22.6,22.73,22.41,22.72,7366245.0
2018-11-06 09:40:00,22.72,22.85,22.7,22.78,3996360.0,22.72,22.85,22.7,22.78,3996360.0
2018-11-06 09:50:00,22.79,23.04,22.77,22.9,5262735.0,22.79,23.04,22.77,22.9,5262735.0
2018-11-06 10:00:00,22.9,23.01,22.85,22.89,2398425.0,22.9,23.01,22.85,22.89,2398425.0
2018-11-06 10:10:00,22.89,22.98,22.83,22.93,1827795.0,22.89,22.98,22.83,22.93,1827795.0
2018-11-06 10:20:00,22.91,23.03,22.91,22.98,1656495.0,22.91,23.03,22.91,22.98,1656495.0
2018-11-06 10:30:00,22.98,23.12,22.98,23.02,3705270.0,22.98,23.12,22.98,23.02,3705270.0
2018-11-06 10:40:00,23.04,23.2,23.02,23.12,3643305.0,23.04,23.2,23.02,23.12,3643305.0
2018-11-06 10:50:00,23.12,23.13,22.96,23.01,2392590.0,23.12,23.13,22.96,23.01,2392590.0
2018-11-06 11:00:00,23.0,23.04,22.89,22.92,2220765.0,23.0,23.04,22.89,22.92,2220765.0
2018-11-06 11:10:00,22.92,23.11,22.9,23.03,2237640.0,22.92,23.11,22.9,23.03,2237640.0
2018-11-06 11:20:00,23.03,23.06,22.96,23.0,965265.0,23.03,23.06,22.96,23.0,965265.0
2018-11-06 11:30:00,22.99,23.07,22.95,23.05,1546860.0,22.99,23.07,22.95,23.05,1546860.0
2018-11-06 11:40:00,23.03,23.05,22.96,22.99,1067400.0,23.03,23.05,22.96,22.99,1067400.0
2018-11-06 11:50:00,22.99,22.99,22.9,22.97,1134930.0,22.99,22.99,22.9,22.97,1134930.0
2018-11-06 12:00:00,22.98,23.04,22.94,23.01,1010925.0,22.98,23.04,22.94,23.01,1010925.0
2018-11-06 12:10:00,23.01,23.1,23.0,23.1,1150380.0,23.01,23.1,23.0,23.1,1150380.0
2018-11-06 12:20:00,23.1,23.12,23.07,23.11,1031685.0,23.1,23.12,23.07,23.11,1031685.0
2018-11-06 12:30:00,23.11,23.19,23.1,23.19,2113770.0,23.11,23.19,23.1,23.19,2113770.0
2018-11-06 12:40:00,23.19,23.22,23.07,23.09,3710250.0,23.19,23.22,23.07,23.09,3710250.0
2018-11-06 12:50:00,23.09,23.11,23.05,23.07,1017765.0,23.09,23.11,23.05,23.07,1017765.0
2018-11-06 13:00:00,23.07,23.13,23.06,23.1,1095015.0,23.07,23.13,23.06,23.1,1095015.0
2018-11-06 13:10:00,23.08,23.2,23.07,23.13,1149000.0,23.08,23.2,23.07,23.13,1149000.0
2018-11-06 13:20:00,23.14,23.15,23.05,23.08,1275975.0,23.14,23.15,23.05,23.08,1275975.0
2018-11-06 13:30:00,23.08,23.17,23.07,23.17,1064100.0,23.08,23.17,23.07,23.17,1064100.0
2018-11-06 13:40:00,23.16,23.19,23.13,23.18,1635735.0,23.16,23.19,23.13,23.18,1635735.0
2018-11-06 13:50:00,23.18,23.21,23.15,23.21,1629705.0,23.18,23.21,23.15,23.21,1629705.0
2018-11-06 14:00:00,23.21,23.25,23.12,23.15,2170725.0,23.21,23.25,23.12,23.15,2170725.0
2018-11-06 14:10:00,23.14,23.18,23.07,23.09,972375.0,23.14,23.18,23.07,23.09,972375.0
2018-11-06 14:20:00,23.09,23.09,22.93,23.01,2680410.0,23.09,23.09,22.93,23.01,2680410.0
2018-11-06 14:30:00,23.01,23.04,22.95,22.98,1105515.0,23.01,23.04,22.95,22.98,1105515.0
2018-11-06 14:40:00,22.99,23.03,22.96,22.97,669975.0,22.99,23.03,22.96,22.97,669975.0
2018-11-06 14:50:00,22.98,23.08,22.97,23.04,1292775.0,22.98,23.08,22.97,23.04,1292775.0
2018-11-06 15:00:00,23.04,23.05,22.95,22.96,1152735.0,23.04,23.05,22.95,22.96,1152735.0
2018-11-06 15:10:00,22.95,23.0,22.92,22.93,1289850.0,22.95,23.0,22.92,22.93,1289850.0
2018-11-06 15:20:00,22.92,22.94,22.82,22.82,2253795.0,22.92,22.94,22.82,22.82,2253795.0
2018-11-06 15:30:00,22.83,22.89,22.8,22.85,1558485.0,22.83,22.89,22.8,22.85,1558485.0
2018-11-06 15:40:00,22.85,22.87,22.75,22.79,2865195.0,22.85,22.87,22.75,22.79,2865195.0
2018-11-06 15:50:00,22.8,22.82,22.68,22.74,3821925.0,22.8,22.82,22.68,22.74,3821925.0
2018-11-07 09:30:00,22.89,23.03,22.72,23.01,5057700.0,22.89,23.03,22.72,23.01,5057700.0
2018-11-07 09:40:00,23.03,23.09,22.89,23.02,3054615.0,23.03,23.09,22.89,23.02,3054615.0
2018-11-07 09:50:00,23.02,23.09,22.96,23.05,2329530.0,23.02,23.09,22.96,23.05,2329530.0
2018-11-07 10:00:00,23.04,23.18,23.03,23.14,4095300.0,23.04,23.18,23.03,23.14,4095300.0
2018-11-07 10:10:00,23.15,23.33,23.12,23.33,5902035.0,23.15,23.33,23.12,23.33,5902035.0
2018-11-07 10:20:00,23.33,23.33,23.2,23.29,3267630.0,23.33,23.33,23.2,23.29,3267630.0
2018-11-07 10:30:00,23.29,23.32,23.23,23.27,2131320.0,23.29,23.32,23.23,23.27,2131320.0
2018-11-07 10:40:00,23.27,23.29,23.13,23.18,1970745.0,23.27,23.29,23.13,23.18,1970745.0
2018-11-07 10:50:00,23.17,23.31,23.15,23.27,2050755.0,23.17,23.31,23.15,23.27,2050755.0
2018-11-07 11:00:00,23.28,23.33,23.24,23.33,2395380.0,23.28,23.33,23.24,23.33,2395380.0
2018-11-07 11:10:00,23.33,23.41,23.21,23.27,6395565.0,23.33,23.41,23.21,23.27,6395565.0
2018-11-07 11:20:00,23.27,23.31,23.15,23.17,2370330.0,23.27,23.31,23.15,23.17,2370330.0
2018-11-07 11:30:00,23.16,23.22,23.1,23.2,2354835.0,23.16,23.22,23.1,23.2,2354835.0
2018-11-07 11:40:00,23.21,23.29,23.16,23.29,1673940.0,23.21,23.29,23.16,23.29,1673940.0
2018-11-07 11:50:00,23.29,23.32,23.23,23.29,1249035.0,23.29,23.32,23.23,23.29,1249035.0
2018-11-07 12:00:00,23.29,23.29,23.2,23.24,932040.0,23.29,23.29,23.2,23.24,932040.0
2018-11-07 12:10:00,23.25,23.25,23.2,23.22,697650.0,23.25,23.25,23.2,23.22,697650.0
2018-11-07 12:20:00,23.22,23.28,23.22,23.28,917415.0,23.22,23.28,23.22,23.28,917415.0
2018-11-07 12:30:00,23.26,23.33,23.26,23.29,1249905.0,23.26,23.33,23.26,23.29,1249905.0
2018-11-07 12:40:00,23.29,23.31,23.26,23.3,758970.0,23.29,23.31,23.26,23.3,758970.0
2018-11-07 12:50:00,23.3,23.33,23.26,23.27,1222380.0,23.3,23.33,23.26,23.27,1222380.0
2018-11-07 13:00:00,23.27,23.37,23.27,23.36,1525050.0,23.27,23.37,23.27,23.36,1525050.0
2018-11-07 13:10:00,23.35,23.38,23.31,23.37,1115460.0,23.35,23.38,23.31,23.37,1115460.0
2018-11-07 13:20:00,23.36,23.37,23.3,23.34,1399995.0,23.36,23.37,23.3,23.34,1399995.0
2018-11-07 13:30:00,23.33,23.34,23.27,23.28,978345.0,23.33,23.34,23.27,23.28,978345.0
2018-11-07 13:40:00,23.28,23.33,23.11,23.14,2358255.0,23.28,23.33,23.11,23.14,2358255.0
2018-11-07 13:50:00,23.14,23.2,23.13,23.19,1229925.0,23.14,23.2,23.13,23.19,1229925.0
2018-11-07 14:00:00,23.2,23.23,23.16,23.18,1167900.0,23.2,23.23,23.16,23.18,1167900.0
2018-11-07 14:10:00,23.18,23.21,23.15,23.19,919980.0,23.18,23.21,23.15,23.19,919980.0
2018-11-07 14:20:00,23.18,23.27,23.18,23.26,1331445.0,23.18,23.27,23.18,23.26,1331445.0
2018-11-07 14:30:00,23.26,23.32,23.25,23.3,1149270.0,23.26,23.32,23.25,23.3,1149270.0
2018-11-07 14:40:00,23.31,23.33,23.28,23.3,1039815.0,23.31,23.33,23.28,23.3,1039815.0
2018-11-07 14:50:00,23.28,23.31,23.25,23.27,940530.0,23.28,23.31,23.25,23.27,940530.0
2018-11-07 15:00:00,23.27,23.33,23.26,23.32,1228620.0,23.27,23.33,23.26,23.32,1228620.0
2018-11-07 15:10:00,23.32,23.33,23.26,23.27,1985355.0,23.32,23.33,23.26,23.27,1985355.0
2018-11-07 15:20:00,23.26,23.27,23.21,23.21,1714770.0,23.26,23.27,23.21,23.21,1714770.0
2018-11-07 15:30:00,23.22,23.24,23.19,23.22,1764615.0,23.22,23.24,23.19,23.22,1764615.0
2018-11-07 15:40:00,23.22,23.23,23.14,23.14,2623140.0,23.22,23.23,23.14,23.14,2623140.0
2018-11-07 15:50:00,23.14,23.22,23.14,23.21,3504060.0,23.14,23.22,23.14,23.21,3504060.0
2018-11-08 09:30:00,23.27,23.61,23.23,23.54,9826665.0,23.27,23.61,23.23,23.54,9826665.0
2018-11-08 09:40:00,23.56,23.8,23.51,23.74,8295570.0,23.56,23.8,23.51,23.74,8295570.0
2018-11-08 09:50:00,23.73,23.84,23.62,23.7,5674665.0,23.73,23.84,23.62,23.7,5674665.0
2018-11-08 10:00:00,23.71,23.83,23.55,23.57,4242870.0,23.71,23.83,23.55,23.57,4242870.0
2018-11-08 10:10:00,23.56,23.66,23.48,23.55,3070470.0,23.56,23.66,23.48,23.55,3070470.0
2018-11-08 10:20:00,23.54,23.69,23.52,23.69,2294625.0,23.54,23.69,23.52,23.69,2294625.0
2018-11-08 10:30:00,23.68,23.7,23.55,23.62,1832445.0,23.68,23.7,23.55,23.62,1832445.0
2018-11-08 10:40:00,23.62,23.65,23.4,23.5,3002850.0,23.62,23.65,23.4,23.5,3002850.0
2018-11-08 10:50:00,23.51,23.57,23.45,23.47,1644435.0,23.51,23.57,23.45,23.47,1644435.0
2018-11-08 11:00:00,23.46,23.58,23.46,23.57,1039545.0,23.46,23.58,23.46,23.57,1039545.0
2018-11-08 11:10:00,23.56,23.61,23.48,23.48,1307505.0,23.56,23.61,23.48,23.48,1307505.0
2018-11-08 11:20:00,23.49,23.53,23.4,23.49,1235565.0,23.49,23.53,23.4,23.49,1235565.0
2018-11-08 11:30:00,23.5,23.53,23.34,23.39,1615230.0,23.5,23.53,23.34,23.39,1615230.0
2018-11-08 11:40:00,23.39,23.44,23.37,23.42,1423455.0,23.39,23.44,23.37,23.42,1423455.0
2018-11-08 11:50:00,23.41,23.5,23.39,23.47,1205430.0,23.41,23.5,23.39,23.47,1205430.0
2018-11-08 12:00:00,23.46,23.56,23.46,23.5,1199295.0,23.46,23.56,23.46,23.5,1199295.0
2018-11-08 12:10:00,23.5,23.53,23.46,23.52,710595.0,23.5,23.53,23.46,23.52,710595.0
2018-11-08 12:20:00,23.52,23.52,23.47,23.47,354690.0,23.52,23.52,23.47,23.47,354690.0
2018-11-08 12:30:00,23.48,23.52,23.42,23.5,910035.0,23.48,23.52,23.42,23.5,910035.0
2018-11-08 12:40:00,23.52,23.58,23.5,23.5,1432425.0,23.52,23.58,23.5,23.5,1432425.0
2018-11-08 12:50:00,23.51,23.55,23.45,23.46,879960.0,23.51,23.55,23.45,23.46,879960.0
2018-11-08 13:00:00,23.46,23.5,23.42,23.43,514695.0,23.46,23.5,23.42,23.43,514695.0
2018-11-08 13:10:00,23.44,23.49,23.42,23.45,558480.0,23.44,23.49,23.42,23.45,558480.0
2018-11-08 13:20:00,23.45,23.48,23.4,23.4,704640.0,23.45,23.48,23.4,23.4,704640.0
2018-11-08 13:30:00,23.41,23.45,23.4,23.44,676440.0,23.41,23.45,23.4,23.44,676440.0
2018-11-08 13:40:00,23.43,23.52,23.43,23.52,1968390.0,23.43,23.52,23.43,23.52,1968390.0
2018-11-08 13:50:00,23.52,23.54,23.48,23.49,1497060.0,23.52,23.54,23.48,23.49,1497060.0
2018-11-08 14:00:00,23.49,23.57,23.42,23.54,1702065.0,23.49,23.57,23.42,23.54,1702065.0
2018-11-08 14:10:00,23.54,23.55,23.45,23.47,1358730.0,23.54,23.55,23.45,23.47,1358730.0
2018-11-08 14:20:00,23.48,23.51,23.45,23.45,973965.0,23.48,23.51,23.45,23.45,973965.0
2018-11-08 14:30:00,23.45,23.49,23.39,23.41,1477560.0,23.45,23.49,23.39,23.41,1477560.0
2018-11-08 14:40:00,23.42,23.42,23.34,23.38,1602795.0,23.42,23.42,23.34,23.38,1602795.0
2018-11-08 14:50:00,23.39,23.44,23.36,23.43,1141680.0,23.39,23.44,23.36,23.43,1141680.0
2018-11-08 15:00:00,23.43,23.53,23.39,23.49,2354430.0,23.43,23.53,23.39,23.49,2354430.0
2018-11-08 15:10:00,23.49,23.5,23.43,23.45,1462230.0,23.49,23.5,23.43,23.45,1462230.0
2018-11-08 15:20:00,23.44,23.47,23.3,23.33,1773450.0,23.44,23.47,23.3,23.33,1773450.0
2018-11-08 15:30:00,23.32,23.37,23.25,23.25,2029350.0,23.32,23.37,23.25,23.25,2029350.0
2018-11-08 15:40:00,23.25,23.36,23.23,23.34,2205180.0,23.25,23.36,23.23,23.34,2205180.0
2018-11-08 15:50:00,23.34,23.49,23.34,23.42,3979755.0,23.34,23.49,23.34,23.42,3979755.0
2018-11-09 09:30:00,23.27,23.33,23.07,23.1,4555500.0,23.27,23.33,23.07,23.1,4555500.0
2018-11-09 09:40:00,23.09,23.21,23.02,23.18,3835575.0,23.09,23.21,23.02,23.18,3835575.0
2018-11-09 09:50:00,23.17,23.4,23.14,23.3,3867375.0,23.17,23.4,23.14,23.3,3867375.0
2018-11-09 10:00:00,23.3,23.41,23.15,23.17,2927265.0,23.3,23.41,23.15,23.17,2927265.0
2018-11-09 10:10:00,23.16,23.31,23.16,23.28,1628250.0,23.16,23.31,23.16,23.28,1628250.0
2018-11-09 10:20:00,23.28,23.45,23.26,23.43,2355990.0,23.28,23.45,23.26,23.43,2355990.0
2018-11-09 10:30:00,23.44,23.6,23.41,23.57,2755500.0,23.44,23.6,23.41,23.57,2755500.0
2018-11-09 10:40:00,23.57,23.57,23.43,23.46,2403345.0,23.57,23.57,23.43,23.46,2403345.0
2018-11-09 10:50:00,23.45,23.47,23.37,23.45,2027535.0,23.45,23.47,23.37,23.45,2027535.0
2018-11-09 11:00:00,23.46,23.56,23.38,23.42,2862060.0,23.46,23.56,23.38,23.42,2862060.0
2018-11-09 11:10:00,23.41,23.47,23.35,23.4,1709220.0,23.41,23.47,23.35,23.4,1709220.0
2018-11-09 11:20:00,23.41,23.49,23.39,23.45,1122855.0,23.41,23.49,23.39,23.45,1122855.0
2018-11-09 11:30:00,23.44,23.5,23.33,23.4,1752540.0,23.44,23.5,23.33,23.4,1752540.0
2018-11-09 11:40:00,23.39,23.4,23.27,23.28,886200.0,23.39,23.4,23.27,23.28,886200.0
2018-11-09 11:50:00,23.28,23.32,23.22,23.22,1345095.0,23.28,23.32,23.22,23.22,1345095.0
2018-11-09 12:00:00,23.22,23.3,23.22,23.3,1192560.0,23.22,23.3,23.22,23.3,1192560.0
2018-11-09 12:10:00,23.31,23.31,23.25,23.27,598845.0,23.31,23.31,23.25,23.27,598845.0
2018-11-09 12:20:00,23.27,23.32,23.26,23.27,636030.0,23.27,23.32,23.26,23.27,636030.0
2018-11-09 12:30:00,23.26,23.36,23.25,23.34,799725.0,23.26,23.36,23.25,23.34,799725.0
2018-11-09 12:40:00,23.34,23.43,23.34,23.42,1008750.0,23.34,23.43,23.34,23.42,1008750.0
2018-11-09 12:50:00,23.42,23.42,23.34,23.38,363225.0,23.42,23.42,23.34,23.38,363225.0
2018-11-09 13:00:00,23.36,23.43,23.35,23.41,367305.0,23.36,23.43,23.35,23.41,367305.0
2018-11-09 13:10:00,23.41,23.43,23.32,23.32,807330.0,23.41,23.43,23.32,23.32,807330.0
2018-11-09 13:20:00,23.31,23.35,23.27,23.34,693240.0,23.31,23.35,23.27,23.34,693240.0
2018-11-09 13:30:00,23.35,23.36,23.23,23.24,865455.0,23.35,23.36,23.23,23.24,865455.0
2018-11-09 13:40:00,23.25,23.26,23.17,23.2,1116360.0,23.25,23.26,23.17,23.2,1116360.0
2018-11-09 13:50:00,23.2,23.22,23.12,23.13,1242360.0,23.2,23.22,23.12,23.13,1242360.0
2018-11-09 14:00:00,23.12,23.17,23.07,23.15,1371450.0,23.12,23.17,23.07,23.15,1371450.0
2018-11-09 14:10:00,23.15,23.21,23.13,23.14,1098885.0,23.15,23.21,23.13,23.14,1098885.0
2018-11-09 14:20:00,23.14,23.25,23.1,23.21,871425.0,23.14,23.25,23.1,23.21,871425.0
2018-11-09 14:30:00,23.21,23.28,23.2,23.25,1252320.0,23.21,23.28,23.2,23.25,1252320.0
2018-11-09 14:40:00,23.24,23.28,23.2,23.25,571725.0,23.24,23.28,23.2,23.25,571725.0
2018-11-09 14:50:00,23.26,23.32,23.25,23.27,662895.0,23.26,23.32,23.25,23.27,662895.0
2018-11-09 15:00:00,23.28,23.33,23.26,23.32,828870.0,23.28,23.33,23.26,23.32,828870.0
2018-11-09 15:10:00,23.31,23.35,23.26,23.31,768720.0,23.31,23.35,23.26,23.31,768720.0
2018-11-09 15:20:00,23.3,23.38,23.3,23.34,781710.0,23.3,23.38,23.3,23.34,781710.0
2018-11-09 15:30:00,23.34,23.36,23.3,23.31,1110885.0,23.34,23.36,23.3,23.31,1110885.0
2018-11-09 15:40:00,23.3,23.38,23.3,23.37,1764120.0,23.3,23.38,23.3,23.37,1764120.0
2018-11-09 15:50:00,23.37,23.44,23.36,23.37,3385680.0,23.37,23.44,23.36,23.37,3385680.0
2018-11-12 09:30:00,23.22,23.32,23.09,23.1,3270765.0,23.22,23.32,23.09,23.1,3270765.0
2018-11-12 09:40:00,23.1,23.13,22.92,23.02,3906630.0,23.1,23.13,22.92,23.02,3906630.0
2018-11-12 09:50:00,23.01,23.23,22.97,23.2,2199780.0,23.01,23.23,22.97,23.2,2199780.0
2018-11-12 10:00:00,23.2,23.24,23.09,23.22,2215185.0,23.2,23.24,23.09,23.22,2215185.0
2018-11-12 10:10:00,23.23,23.3,23.11,23.14,2954160.0,23.23,23.3,23.11,23.14,2954160.0
2018-11-12 10:20:00,23.13,23.19,23.07,23.11,1585635.0,23.13,23.19,23.07,23.11,1585635.0
2018-11-12 10:30:00,23.1,23.13,22.93,22.95,3214410.0,23.1,23.13,22.93,22.95,3214410.0
2018-11-12 10:40:00,22.95,22.95,22.74,22.8,3725340.0,22.95,22.95,22.74,22.8,3725340.0
2018-11-12 10:50:00,22.8,22.88,22.69,22.75,4075785.0,22.8,22.88,22.69,22.75,4075785.0
2018-11-12 11:00:00,22.75,22.77,22.5,22.53,4322310.0,22.75,22.77,22.5,22.53,4322310.0
2018-11-12 11:10:00,22.52,22.53,22.18,22.19,3986415.0,22.52,22.53,22.18,22.19,3986415.0
2018-11-12 11:20:00,22.19,22.41,22.08,22.26,4452795.0,22.19,22.41,22.08,22.26,4452795.0
2018-11-12 11:30:00,22.26,22.4,22.2,22.4,2382165.0,22.26,22.4,22.2,22.4,2382165.0
2018-11-12 11:40:00,22.4,22.49,22.37,22.41,1954680.0,22.4,22.49,22.37,22.41,1954680.0
2018-11-12 11:50:00,22.41,22.5,22.27,22.48,1541955.0,22.41,22.5,22.27,22.48,1541955.0
2018-11-12 12:00:00,22.48,22.65,22.48,22.63,2139615.0,22.48,22.65,22.48,22.63,2139615.0
2018-11-12 12:10:00,22.63,22.69,22.55,22.67,1795725.0,22.63,22.69,22.55,22.67,1795725.0
2018-11-12 12:20:00,22.67,22.76,22.64,22.66,1749810.0,22.67,22.76,22.64,22.66,1749810.0
2018-11-12 12:30:00,22.65,22.65,22.52,22.6,1279650.0,22.65,22.65,22.52,22.6,1279650.0
2018-11-12 12:40:00,22.6,22.65,22.57,22.62,765840.0,22.6,22.65,22.57,22.62,765840.0
2018-11-12 12:50:00,22.62,22.64,22.57,22.6,1116765.0,22.62,22.64,22.57,22.6,1116765.0
2018-11-12 13:00:00,22.6,22.61,22.52,22.56,882900.0,22.6,22.61,22.52,22.56,882900.0
2018-11-12 13:10:00,22.58,22.6,22.5,22.52,894225.0,22.58,22.6,22.5,22.52,894225.0
2018-11-12 13:20:00,22.51,22.66,22.49,22.65,1457550.0,22.51,22.66,22.49,22.65,1457550.0
2018-11-12 13:30:00,22.65,22.65,22.51,22.51,838830.0,22.65,22.65,22.51,22.51,838830.0
2018-11-12 13:40:00,22.5,22.56,22.37,22.44,1614375.0,22.5,22.56,22.37,22.44,1614375.0
2018-11-12 13:50:00,22.44,22.6,22.44,22.56,1265070.0,22.44,22.6,22.44,22.56,1265070.0
2018-11-12 14:00:00,22.55,22.56,22.49,22.53,855735.0,22.55,22.56,22.49,22.53,855735.0
2018-11-12 14:10:00,22.53,22.66,22.5,22.62,1097325.0,22.53,22.66,22.5,22.62,1097325.0
2018-11-12 14:20:00,22.62,22.63,22.52,22.54,827220.0,22.62,22.63,22.52,22.54,827220.0
2018-11-12 14:30:00,22.53,22.6,22.5,22.53,530220.0,22.53,22.6,22.5,22.53,530220.0
2018-11-12 14:40:00,22.53,22.59,22.52,22.54,658410.0,22.53,22.59,22.52,22.54,658410.0
2018-11-12 14:50:00,22.54,22.54,22.4,22.41,1146480.0,22.54,22.54,22.4,22.41,1146480.0
2018-11-12 15:00:00,22.4,22.43,22.31,22.36,1906395.0,22.4,22.43,22.31,22.36,1906395.0
2018-11-12 15:10:00,22.35,22.39,22.29,22.39,1698660.0,22.35,22.39,22.29,22.39,1698660.0
2018-11-12 15:20:00,22.38,22.38,22.22,22.22,1870485.0,22.38,22.38,22.22,22.22,1870485.0
2018-11-12 15:30:00,22.22,22.25,22.17,22.22,2214165.0,22.22,22.25,22.17,22.22,2214165.0
2018-11-12 15:40:00,22.22,22.23,22.16,22.17,2443860.0,22.22,22.23,22.16,22.17,2443860.0
2018-11-12 15:50:00,22.16,22.17,22.02,22.08,6519750.0,22.16,22.17,22.02,22.08,6519750.0
2018-11-13 09:30:00,22.21,22.78,22.2,22.6,6012420.0,22.21,22.78,22.2,22.6,6012420.0
2018-11-13 09:40:00,22.61,22.71,22.48,22.58,3277635.0,22.61,22.71,22.48,22.58,3277635.0
2018-11-13 09:50:00,22.57,22.59,22.29,22.37,2526660.0,22.57,22.59,22.29,22.37,2526660.0
2018-11-13 10:00:00,22.34,22.55,22.15,22.49,3019275.0,22.34,22.55,22.15,22.49,3019275.0
2018-11-13 10:10:00,22.5,22.6,22.4,22.54,1624875.0,22.5,22.6,22.4,22.54,1624875.0
2018-11-13 10:20:00,22.53,22.54,22.4,22.43,1615170.0,22.53,22.54,22.4,22.43,1615170.0
2018-11-13 10:30:00,22.43,22.73,22.41,22.57,2929170.0,22.43,22.73,22.41,22.57,2929170.0
2018-11-13 10:40:00,22.58,22.72,22.51,22.66,1948335.0,22.58,22.72,22.51,22.66,1948335.0
2018-11-13 10:50:00,22.65,22.81,22.61,22.77,2271000.0,22.65,22.81,22.61,22.77,2271000.0
2018-11-13 11:00:00,22.78,22.87,22.77,22.86,2007435.0,22.78,22.87,22.77,22.86,2007435.0
2018-11-13 11:10:00,22.85,22.96,22.85,22.95,1982655.0,22.85,22.96,22.85,22.95,1982655.0
2018-11-13 11:20:00,22.95,22.98,22.81,22.9,1466880.0,22.95,22.98,22.81,22.9,1466880.0
2018-11-13 11:30:00,22.91,22.91,22.71,22.76,1401555.0,22.91,22.91,22.71,22.76,1401555.0
2018-11-13 11:40:00,22.76,22.88,22.76,22.87,789120.0,22.76,22.88,22.76,22.87,789120.0
2018-11-13 11:50:00,22.87,22.94,22.82,22.87,1086405.0,22.87,22.94,22.82,22.87,1086405.0
2018-11-13 12:00:00,22.87,22.89,22.77,22.82,1173405.0,22.87,22.89,22.77,22.82,1173405.0
2018-11-13 12:10:00,22.81,22.88,22.77,22.8,774345.0,22.81,22.88,22.77,22.8,774345.0
2018-11-13 12:20:00,22.81,22.89,22.79,22.86,550980.0,22.81,22.89,22.79,22.86,550980.0
2018-11-13 12:30:00,22.84,22.88,22.81,22.84,1002060.0,22.84,22.88,22.81,22.84,1002060.0
2018-11-13 12:40:00,22.84,22.87,22.77,22.8,2734440.0,22.84,22.87,22.77,22.8,2734440.0
2018-11-13 12:50:00,22.81,22.89,22.8,22.86,1145535.0,22.81,22.89,22.8,22.86,1145535.0
2018-11-13 13:00:00,22.86,22.89,22.83,22.83,663645.0,22.86,22.89,22.83,22.83,663645.0
2018-11-13 13:10:00,22.84,22.84,22.72,22.77,1127130.0,22.84,22.84,22.72,22.77,1127130.0
2018-11-13 13:20:00,22.78,22.8,22.71,22.74,762945.0,22.78,22.8,22.71,22.74,762945.0
2018-11-13 13:30:00,22.75,22.85,22.74,22.83,1038405.0,22.75,22.85,22.74,22.83,1038405.0
2018-11-13 13:40:00,22.84,22.86,22.74,22.78,916890.0,22.84,22.86,22.74,22.78,916890.0
2018-11-13 13:50:00,22.77,22.82,22.74,22.75,672480.0,22.77,22.82,22.74,22.75,672480.0
2018-11-13 14:00:00,22.75,22.77,22.67,22.71,1104765.0,22.75,22.77,22.67,22.71,1104765.0
2018-11-13 14:10:00,22.7,22.73,22.61,22.64,1107975.0,22.7,22.73,22.61,22.64,1107975.0
2018-11-13 14:20:00,22.64,22.67,22.57,22.65,819150.0,22.64,22.67,22.57,22.65,819150.0
2018-11-13 14:30:00,22.65,22.74,22.61,22.69,760500.0,22.65,22.74,22.61,22.69,760500.0
2018-11-13 14:40:00,22.7,22.7,22.55,22.62,724620.0,22.7,22.7,22.55,22.62,724620.0
2018-11-13 14:50:00,22.61,22.67,22.57,22.58,689025.0,22.61,22.67,22.57,22.58,689025.0
2018-11-13 15:00:00,22.59,22.69,22.56,22.62,700410.0,22.59,22.69,22.56,22.62,700410.0
2018-11-13 15:10:00,22.63,22.66,22.57,22.61,703290.0,22.63,22.66,22.57,22.61,703290.0
2018-11-13 15:20:00,22.6,22.63,22.55,22.57,704070.0,22.6,22.63,22.55,22.57,704070.0
2018-11-13 15:30:00,22.56,22.61,22.49,22.58,1264620.0,22.56,22.61,22.49,22.58,1264620.0
2018-11-13 15:40:00,22.58,22.64,22.57,22.64,1104795.0,22.58,22.64,22.57,22.64,1104795.0
2018-11-13 15:50:00,22.64,22.68,22.57,22.57,2347380.0,22.64,22.68,22.57,22.57,2347380.0
2018-11-14 09:30:00,22.85,23.09,22.84,22.96,4149780.0,22.85,23.09,22.84,22.96,4149780.0
2018-11-14 09:40:00,22.97,23.14,22.95,23.1,2346495.0,22.97,23.14,22.95,23.1,2346495.0
2018-11-14 09:50:00,23.12,23.13,22.87,22.99,2193075.0,23.12,23.13,22.87,22.99,2193075.0
2018-11-14 10:00:00,22.99,23.02,22.8,22.82,1966950.0,22.99,23.02,22.8,22.82,1966950.0
2018-11-14 10:10:00,22.82,22.84,22.71,22.72,2022825.0,22.82,22.84,22.71,22.72,2022825.0
2018-11-14 10:20:00,22.72,22.81,22.69,22.74,1787310.0,22.72,22.81,22.69,22.74,1787310.0
2018-11-14 10:30:00,22.73,22.85,22.72,22.76,2268195.0,22.73,22.85,22.72,22.76,2268195.0
2018-11-14 10:40:00,22.75,22.76,22.58,22.59,2160915.0,22.75,22.76,22.58,22.59,2160915.0
2018-11-14 10:50:00,22.59,22.66,22.48,22.62,2179035.0,22.59,22.66,22.48,22.62,2179035.0
2018-11-14 11:00:00,22.63,22.63,22.52,22.52,1976430.0,22.63,22.63,22.52,22.52,1976430.0
2018-11-14 11:10:00,22.52,22.7,22.5,22.61,1732335.0,22.52,22.7,22.5,22.61,1732335.0
2018-11-14 11:20:00,22.6,22.64,22.48,22.51,1269630.0,22.6,22.64,22.48,22.51,1269630.0
2018-11-14 11:30:00,22.51,22.61,22.48,22.58,916950.0,22.51,22.61,22.48,22.58,916950.0
2018-11-14 11:40:00,22.58,22.63,22.54,22.6,807915.0,22.58,22.63,22.54,22.6,807915.0
2018-11-14 11:50:00,22.59,22.75,22.59,22.73,1452540.0,22.59,22.75,22.59,22.73,1452540.0
2018-11-14 12:00:00,22.75,22.77,22.62,22.64,1155975.0,22.75,22.77,22.62,22.64,1155975.0
2018-11-14 12:10:00,22.62,22.72,22.58,22.7,821115.0,22.62,22.72,22.58,22.7,821115.0
2018-11-14 12:20:00,22.71,22.74,22.66,22.7,1016550.0,22.71,22.74,22.66,22.7,1016550.0
2018-11-14 12:30:00,22.69,22.7,22.54,22.61,1142070.0,22.69,22.7,22.54,22.61,1142070.0
2018-11-14 12:40:00,22.61,22.67,22.54,22.61,701265.0,22.61,22.67,22.54,22.61,701265.0
2018-11-14 12:50:00,22.6,22.63,22.53,22.55,760965.0,22.6,22.63,22.53,22.55,760965.0
2018-11-14 13:00:00,22.55,22.63,22.53,22.58,548295.0,22.55,22.63,22.53,22.58,548295.0
2018-11-14 13:10:00,22.59,22.62,22.52,22.6,838845.0,22.59,22.62,22.52,22.6,838845.0
2018-11-14 13:20:00,22.6,22.65,22.59,22.65,373215.0,22.6,22.65,22.59,22.65,373215.0
2018-11-14 13:30:00,22.65,22.69,22.61,22.67,754650.0,22.65,22.69,22.61,22.67,754650.0
2018-11-14 13:40:00,22.68,22.76,22.61,22.74,1560780.0,22.68,22.76,22.61,22.74,1560780.0
2018-11-14 13:50:00,22.74,22.77,22.68,22.71,799020.0,22.74,22.77,22.68,22.71,799020.0
2018-11-14 14:00:00,22.7,22.71,22.65,22.7,994320.0,22.7,22.71,22.65,22.7,994320.0
2018-11-14 14:10:00,22.7,22.96,22.7,22.88,2914815.0,22.7,22.96,22.7,22.88,2914815.0
2018-11-14 14:20:00,22.86,22.93,22.77,22.83,1343010.0,22.86,22.93,22.77,22.83,1343010.0
2018-11-14 14:30:00,22.83,22.94,22.81,22.88,1326090.0,22.83,22.94,22.81,22.88,1326090.0
2018-11-14 14:40:00,22.87,22.9,22.83,22.87,734550.0,22.87,22.9,22.83,22.87,734550.0
2018-11-14 14:50:00,22.89,23.0,22.86,22.94,1448430.0,22.89,23.0,22.86,22.94,1448430.0
2018-11-14 15:00:00,22.93,23.05,22.89,23.04,1778535.0,22.93,23.05,22.89,23.04,1778535.0
2018-11-14 15:10:00,23.04,23.05,22.96,23.0,1113930.0,23.04,23.05,22.96,23.0,1113930.0
2018-11-14 15:20:00,22.99,23.07,22.94,23.07,1362495.0,22.99,23.07,22.94,23.07,1362495.0
2018-11-14 15:30:00,23.06,23.07,22.9,22.92,2086590.0,23.06,23.07,22.9,22.92,2086590.0
2018-11-14 15:40:00,22.91,22.96,22.89,22.93,1840665.0,22.91,22.96,22.89,22.93,1840665.0
2018-11-14 15:50:00,22.93,22.97,22.87,22.94,2212530.0,22.93,22.97,22.87,22.94,2212530.0
2018-11-15 09:30:00,22.82,23.03,22.68,22.97,3513555.0,22.82,23.03,22.68,22.97,3513555.0
2018-11-15 09:40:00,22.97,23.0,22.84,22.96,1472850.0,22.97,23.0,22.84,22.96,1472850.0
2018-11-15 09:50:00,22.94,22.96,22.67,22.75,2037105.0,22.94,22.96,22.67,22.75,2037105.0
2018-11-15 10:00:00,22.75,22.8,22.62,22.64,3037200.0,22.75,22.8,22.62,22.64,3037200.0
2018-11-15 10:10:00,22.65,22.79,22.64,22.78,1370190.0,22.65,22.79,22.64,22.78,1370190.0
2018-11-15 10:20:00,22.75,22.82,22.7,22.78,1034115.0,22.75,22.82,22.7,22.78,1034115.0
2018-11-15 10:30:00,22.76,22.76,22.63,22.67,1662840.0,22.76,22.76,22.63,22.67,1662840.0
2018-11-15 10:40:00,22.65,22.77,22.6,22.72,2176575.0,22.65,22.77,22.6,22.72,2176575.0
2018-11-15 10:50:00,22.73,22.82,22.7,22.71,1876800.0,22.73,22.82,22.7,22.71,1876800.0
2018-11-15 11:00:00,22.71,22.9,22.68,22.87,2132550.0,22.71,22.9,22.68,22.87,2132550.0
2018-11-15 11:10:00,22.87,22.91,22.84,22.85,859665.0,22.87,22.91,22.84,22.85,859665.0
2018-11-15 11:20:00,22.86,22.99,22.85,22.93,1321905.0,22.86,22.99,22.85,22.93,1321905.0
2018-11-15 11:30:00,22.93,23.06,22.91,23.01,1409370.0,22.93,23.06,22.91,23.01,1409370.0
2018-11-15 11:40:00,23.01,23.08,22.97,23.01,1491810.0,23.01,23.08,22.97,23.01,1491810.0
2018-11-15 11:50:00,23.01,23.05,22.97,23.0,776925.0,23.01,23.05,22.97,23.0,776925.0
2018-11-15 12:00:00,23.02,23.05,22.97,22.98,563250.0,23.02,23.05,22.97,22.98,563250.0
2018-11-15 12:10:00,22.99,23.01,22.9,22.94,704670.0,22.99,23.01,22.9,22.94,704670.0
2018-11-15 12:20:00,22.94,22.97,22.87,22.95,796215.0,22.94,22.97,22.87,22.95,796215.0
2018-11-15 12:30:00,22.94,23.04,22.89,23.03,747255.0,22.94,23.04,22.89,23.03,747255.0
2018-11-15 12:40:00,23.03,23.05,22.9,22.94,542385.0,23.03,23.05,22.9,22.94,542385.0
2018-11-15 12:50:00,22.95,22.95,22.84,22.91,988200.0,22.95,22.95,22.84,22.91,988200.0
2018-11-15 13:00:00,22.92,22.93,22.87,22.87,438135.0,22.92,22.93,22.87,22.87,438135.0
2018-11-15 13:10:00,22.87,22.99,22.86,22.96,577590.0,22.87,22.99,22.86,22.96,577590.0
2018-11-15 13:20:00,22.94,23.06,22.94,23.03,1186260.0,22.94,23.06,22.94,23.03,1186260.0
2018-11-15 13:30:00,23.04,23.14,23.03,23.06,1449990.0,23.04,23.14,23.03,23.06,1449990.0
2018-11-15 13:40:00,23.08,23.1,22.97,22.99,981180.0,23.08,23.1,22.97,22.99,981180.0
2018-11-15 13:50:00,22.97,23.06,22.97,23.04,592770.0,22.97,23.06,22.97,23.04,592770.0
2018-11-15 14:00:00,23.06,23.09,23.01,23.07,519435.0,23.06,23.09,23.01,23.07,519435.0
2018-11-15 14:10:00,23.07,23.08,23.01,23.08,1114095.0,23.07,23.08,23.01,23.08,1114095.0
2018-11-15 14:20:00,23.07,23.18,23.06,23.16,1321215.0,23.07,23.18,23.06,23.16,1321215.0
2018-11-15 14:30:00,23.17,23.2,23.12,23.16,1224345.0,23.17,23.2,23.12,23.16,1224345.0
2018-11-15 14:40:00,23.16,23.24,23.12,23.21,964035.0,23.16,23.24,23.12,23.21,964035.0
2018-11-15 14:50:00,23.22,23.22,23.13,23.19,1377120.0,23.22,23.22,23.13,23.19,1377120.0
2018-11-15 15:00:00,23.2,23.21,23.05,23.1,1844955.0,23.2,23.21,23.05,23.1,1844955.0
2018-11-15 15:10:00,23.1,23.15,23.06,23.07,1636770.0,23.1,23.15,23.06,23.07,1636770.0
2018-11-15 15:20:00,23.07,23.11,22.99,23.1,1372410.0,23.07,23.11,22.99,23.1,1372410.0
2018-11-15 15:30:00,23.09,23.18,23.07,23.16,1309065.0,23.09,23.18,23.07,23.16,1309065.0
2018-11-15 15:40:00,23.16,23.21,23.11,23.19,2177565.0,23.16,23.21,23.11,23.19,2177565.0
2018-11-15 15:50:00,23.19,23.23,23.16,23.23,2679495.0,23.19,23.23,23.16,23.23,2679495.0
2018-11-16 09:30:00,23.01,23.22,23.01,23.13,3182055.0,23.01,23.22,23.01,23.13,3182055.0
2018-11-16 09:40:00,23.13,23.46,23.12,23.45,5075415.0,23.13,23.46,23.12,23.45,5075415.0
2018-11-16 09:50:00,23.46,23.6,23.43,23.48,4354020.0,23.46,23.6,23.43,23.48,4354020.0
2018-11-16 10:00:00,23.47,23.63,23.47,23.55,5287470.0,23.47,23.63,23.47,23.55,5287470.0
2018-11-16 10:10:00,23.55,23.65,23.49,23.51,4256205.0,23.55,23.65,23.49,23.51,4256205.0
2018-11-16 10:20:00,23.52,23.58,23.47,23.57,2781465.0,23.52,23.58,23.47,23.57,2781465.0
2018-11-16 10:30:00,23.57,23.66,23.55,23.61,2966865.0,23.57,23.66,23.55,23.61,2966865.0
2018-11-16 10:40:00,23.61,23.63,23.53,23.61,2375670.0,23.61,23.63,23.53,23.61,2375670.0
2018-11-16 10:50:00,23.61,23.69,23.56,23.58,3000285.0,23.61,23.69,23.56,23.58,3000285.0
2018-11-16 11:00:00,23.59,23.63,23.51,23.55,2077800.0,23.59,23.63,23.51,23.55,2077800.0
2018-11-16 11:10:00,23.54,23.58,23.45,23.47,2277360.0,23.54,23.58,23.45,23.47,2277360.0
2018-11-16 11:20:00,23.47,23.57,23.45,23.53,1619130.0,23.47,23.57,23.45,23.53,1619130.0
2018-11-16 11:30:00,23.54,23.56,23.47,23.5,972555.0,23.54,23.56,23.47,23.5,972555.0
2018-11-16 11:40:00,23.48,23.49,23.36,23.36,2130030.0,23.48,23.49,23.36,23.36,2130030.0
2018-11-16 11:50:00,23.37,23.44,23.35,23.41,995130.0,23.37,23.44,23.35,23.41,995130.0
2018-11-16 12:00:00,23.42,23.46,23.39,23.43,1643625.0,23.42,23.46,23.39,23.43,1643625.0
2018-11-16 12:10:00,23.43,23.46,23.34,23.35,1186605.0,23.43,23.46,23.34,23.35,1186605.0
2018-11-16 12:20:00,23.36,23.4,23.3,23.31,1938630.0,23.36,23.4,23.3,23.31,1938630.0
2018-11-16 12:30:00,23.31,23.51,23.3,23.46,1611765.0,23.31,23.51,23.3,23.46,1611765.0
2018-11-16 12:40:00,23.47,23.55,23.44,23.5,1336605.0,23.47,23.55,23.44,23.5,1336605.0
2018-11-16 12:50:00,23.49,23.51,23.41,23.46,578310.0,23.49,23.51,23.41,23.46,578310.0
2018-11-16 13:00:00,23.46,23.48,23.34,23.38,1066470.0,23.46,23.48,23.34,23.38,1066470.0
2018-11-16 13:10:00,23.38,23.43,23.33,23.39,655305.0,23.38,23.43,23.33,23.39,655305.0
2018-11-16 13:20:00,23.38,23.41,23.36,23.37,517605.0,23.38,23.41,23.36,23.37,517605.0
2018-11-16 13:30:00,23.37,23.39,23.35,23.39,299730.0,23.37,23.39,23.35,23.39,299730.0
2018-11-16 13:40:00,23.38,23.41,23.33,23.4,714390.0,23.38,23.41,23.33,23.4,714390.0
2018-11-16 13:50:00,23.41,23.47,23.37,23.46,690555.0,23.41,23.47,23.37,23.46,690555.0
2018-11-16 14:00:00,23.46,23.5,23.44,23.49,705465.0,23.46,23.5,23.44,23.49,705465.0
2018-11-16 14:10:00,23.49,23.52,23.42,23.45,1006200.0,23.49,23.52,23.42,23.45,1006200.0
2018-11-16 14:20:00,23.46,23.49,23.39,23.48,607845.0,23.46,23.49,23.39,23.48,607845.0
2018-11-16 14:30:00,23.49,23.53,23.48,23.52,1495170.0,23.49,23.53,23.48,23.52,1495170.0
2018-11-16 14:40:00,23.52,23.6,23.49,23.6,2426325.0,23.52,23.6,23.49,23.6,2426325.0
2018-11-16 14:50:00,23.6,23.6,23.51,23.57,1217925.0,23.6,23.6,23.51,23.57,1217925.0
2018-11-16 15:00:00,23.58,23.62,23.54,23.54,1290180.0,23.58,23.62,23.54,23.54,1290180.0
2018-11-16 15:10:00,23.54,23.58,23.48,23.57,1491150.0,23.54,23.58,23.48,23.57,1491150.0
2018-11-16 15:20:00,23.58,23.6,23.5,23.52,2467275.0,23.58,23.6,23.5,23.52,2467275.0
2018-11-16 15:30:00,23.52,23.55,23.48,23.54,1436505.0,23.52,23.55,23.48,23.54,1436505.0
2018-11-16 15:40:00,23.55,23.57,23.51,23.56,2502255.0,23.55,23.57,23.51,23.56,2502255.0
2018-11-16 15:50:00,23.56,23.71,23.55,23.64,8561340.0,23.56,23.71,23.55,23.64,8561340.0
2018-11-19 09:30:00,23.77,24.0,23.73,23.99,8274615.0,23.77,24.0,23.73,23.99,8274615.0
2018-11-19 09:40:00,24.0,24.06,23.85,23.91,5330940.0,24.0,24.06,23.85,23.91,5330940.0
2018-11-19 09:50:00,23.93,24.22,23.87,24.18,7179405.0,23.93,24.22,23.87,24.18,7179405.0
2018-11-19 10:00:00,24.19,24.2,23.98,24.07,3931410.0,24.19,24.2,23.98,24.07,3931410.0
2018-11-19 10:10:00,24.07,24.27,24.07,24.23,3903450.0,24.07,24.27,24.07,24.23,3903450.0
2018-11-19 10:20:00,24.23,24.33,24.1,24.32,5038395.0,24.23,24.33,24.1,24.32,5038395.0
2018-11-19 10:30:00,24.3,24.33,24.07,24.12,4208415.0,24.3,24.33,24.07,24.12,4208415.0
2018-11-19 10:40:00,24.12,24.19,24.07,24.16,2217675.0,24.12,24.19,24.07,24.16,2217675.0
2018-11-19 10:50:00,24.15,24.18,24.05,24.08,1769745.0,24.15,24.18,24.05,24.08,1769745.0
2018-11-19 11:00:00,24.07,24.3,24.07,24.27,2793435.0,24.07,24.3,24.07,24.27,2793435.0
2018-11-19 11:10:00,24.26,24.37,24.25,24.36,3953295.0,24.26,24.37,24.25,24.36,3953295.0
2018-11-19 11:20:00,24.36,24.45,24.2,24.24,3875520.0,24.36,24.45,24.2,24.24,3875520.0
2018-11-19 11:30:00,24.23,24.29,24.17,24.2,2174430.0,24.23,24.29,24.17,24.2,2174430.0
2018-11-19 11:40:00,24.2,24.21,24.13,24.17,1643550.0,24.2,24.21,24.13,24.17,1643550.0
2018-11-19 11:50:00,24.17,24.17,24.06,24.15,1949595.0,24.17,24.17,24.06,24.15,1949595.0
2018-11-19 12:00:00,24.15,24.21,23.9,23.99,3285150.0,24.15,24.21,23.9,23.99,3285150.0
2018-11-19 12:10:00,23.99,24.01,23.75,23.89,4537470.0,23.99,24.01,23.75,23.89,4537470.0
2018-11-19 12:20:00,23.89,23.95,23.79,23.88,1840560.0,23.89,23.95,23.79,23.88,1840560.0
2018-11-19 12:30:00,23.89,24.01,23.84,23.99,1353885.0,23.89,24.01,23.84,23.99,1353885.0
2018-11-19 12:40:00,24.01,24.08,23.96,23.96,1503135.0,24.01,24.08,23.96,23.96,1503135.0
2018-11-19 12:50:00,23.96,24.08,23.92,23.99,1138845.0,23.96,24.08,23.92,23.99,1138845.0
2018-11-19 13:00:00,24.0,24.03,23.86,23.88,1591050.0,24.0,24.03,23.86,23.88,1591050.0
2018-11-19 13:10:00,23.88,23.96,23.72,23.85,2659350.0,23.88,23.96,23.72,23.85,2659350.0
2018-11-19 13:20:00,23.83,23.93,23.75,23.82,1543815.0,23.83,23.93,23.75,23.82,1543815.0
2018-11-19 13:30:00,23.82,23.95,23.79,23.94,1576770.0,23.82,23.95,23.79,23.94,1576770.0
2018-11-19 13:40:00,23.95,24.01,23.9,23.93,1543620.0,23.95,24.01,23.9,23.93,1543620.0
2018-11-19 13:50:00,23.93,23.96,23.83,23.88,1447005.0,23.93,23.96,23.83,23.88,1447005.0
2018-11-19 14:00:00,23.89,23.98,23.88,23.97,1517265.0,23.89,23.98,23.88,23.97,1517265.0
2018-11-19 14:10:00,23.96,23.96,23.83,23.83,1066020.0,23.96,23.96,23.83,23.83,1066020.0
2018-11-19 14:20:00,23.84,23.89,23.79,23.81,1595400.0,23.84,23.89,23.79,23.81,1595400.0
2018-11-19 14:30:00,23.8,23.81,23.66,23.73,3582600.0,23.8,23.81,23.66,23.73,3582600.0
2018-11-19 14:40:00,23.73,23.78,23.66,23.7,2219265.0,23.73,23.78,23.66,23.7,2219265.0
2018-11-19 14:50:00,23.7,23.76,23.58,23.6,2557425.0,23.7,23.76,23.58,23.6,2557425.0
2018-11-19 15:00:00,23.62,23.68,23.55,23.58,2055525.0,23.62,23.68,23.55,23.58,2055525.0
2018-11-19 15:10:00,23.58,23.71,23.57,23.64,2415390.0,23.58,23.71,23.57,23.64,2415390.0
2018-11-19 15:20:00,23.64,23.82,23.64,23.76,3930555.0,23.64,23.82,23.64,23.76,3930555.0
2018-11-19 15:30:00,23.76,23.8,23.64,23.66,2121930.0,23.76,23.8,23.64,23.66,2121930.0
2018-11-19 15:40:00,23.65,23.74,23.61,23.69,3677115.0,23.65,23.74,23.61,23.69,3677115.0
2018-11-19 15:50:00,23.69,23.69,23.53,23.56,5450190.0,23.69,23.69,23.53,23.56,5450190.0
2018-11-20 09:30:00,22.78,23.21,22.74,23.02,8275245.0,22.78,23.21,22.74,23.02,8275245.0
2018-11-20 09:40:00,23.03,23.05,22.77,22.84,5825400.0,23.03,23.05,22.77,22.84,5825400.0
2018-11-20 09:50:00,22.85,22.93,22.44,22.62,7247040.0,22.85,22.93,22.44,22.62,7247040.0
2018-11-20 10:00:00,22.63,22.82,22.47,22.48,3613800.0,22.63,22.82,22.47,22.48,3613800.0
2018-11-20 10:10:00,22.48,22.58,22.24,22.39,5842995.0,22.48,22.58,22.24,22.39,5842995.0
2018-11-20 10:20:00,22.39,22.81,22.34,22.73,5174325.0,22.39,22.81,22.34,22.73,5174325.0
2018-11-20 10:30:00,22.73,23.01,22.61,23.0,3801345.0,22.73,23.01,22.61,23.0,3801345.0
2018-11-20 10:40:00,22.99,23.08,22.87,22.98,3858060.0,22.99,23.08,22.87,22.98,3858060.0
2018-11-20 10:50:00,22.97,23.25,22.96,23.24,3212535.0,22.97,23.25,22.96,23.24,3212535.0
2018-11-20 11:00:00,23.23,23.32,23.15,23.25,2655450.0,23.23,23.32,23.15,23.25,2655450.0
2018-11-20 11:10:00,23.26,23.26,23.01,23.06,1988790.0,23.26,23.26,23.01,23.06,1988790.0
2018-11-20 11:20:00,23.08,23.19,23.01,23.09,1892925.0,23.08,23.19,23.01,23.09,1892925.0
2018-11-20 11:30:00,23.09,23.19,22.97,23.18,2133825.0,23.09,23.19,22.97,23.18,2133825.0
2018-11-20 11:40:00,23.16,23.28,23.11,23.24,1511805.0,23.16,23.28,23.11,23.24,1511805.0
2018-11-20 11:50:00,23.21,23.3,23.15,23.25,1738455.0,23.21,23.3,23.15,23.25,1738455.0
2018-11-20 12:00:00,23.25,23.27,23.1,23.11,1137480.0,23.25,23.27,23.1,23.11,1137480.0
2018-11-20 12:10:00,23.1,23.22,23.09,23.12,746760.0,23.1,23.22,23.09,23.12,746760.0
2018-11-20 12:20:00,23.12,23.27,23.1,23.18,916350.0,23.12,23.27,23.1,23.18,916350.0
2018-11-20 12:30:00,23.18,23.21,23.09,23.12,721860.0,23.18,23.21,23.09,23.12,721860.0
2018-11-20 12:40:00,23.13,23.17,23.03,23.08,823305.0,23.13,23.17,23.03,23.08,823305.0
2018-11-20 12:50:00,23.08,23.13,23.01,23.04,807885.0,23.08,23.13,23.01,23.04,807885.0
2018-11-20 13:00:00,23.02,23.06,22.95,23.01,1102455.0,23.02,23.06,22.95,23.01,1102455.0
2018-11-20 13:10:00,23.01,23.01,22.82,22.84,1507440.0,23.01,23.01,22.82,22.84,1507440.0
2018-11-20 13:20:00,22.84,22.89,22.78,22.82,1513170.0,22.84,22.89,22.78,22.82,1513170.0
2018-11-20 13:30:00,22.8,22.88,22.77,22.85,1253175.0,22.8,22.88,22.77,22.85,1253175.0
2018-11-20 13:40:00,22.85,22.95,22.82,22.92,1459050.0,22.85,22.95,22.82,22.92,1459050.0
2018-11-20 13:50:00,22.92,23.0,22.91,22.97,1747530.0,22.92,23.0,22.91,22.97,1747530.0
2018-11-20 14:00:00,22.96,22.96,22.88,22.89,944175.0,22.96,22.96,22.88,22.89,944175.0
2018-11-20 14:10:00,22.89,23.03,22.89,22.98,1195605.0,22.89,23.03,22.89,22.98,1195605.0
2018-11-20 14:20:00,22.98,22.99,22.94,22.98,1327590.0,22.98,22.99,22.94,22.98,1327590.0
2018-11-20 14:30:00,22.97,23.04,22.96,22.97,1732260.0,22.97,23.04,22.96,22.97,1732260.0
2018-11-20 14:40:00,22.98,23.0,22.92,22.94,1030170.0,22.98,23.0,22.92,22.94,1030170.0
2018-11-20 14:50:00,22.94,23.03,22.92,22.99,1118385.0,22.94,23.03,22.92,22.99,1118385.0
2018-11-20 15:00:00,23.0,23.07,22.91,22.96,1259625.0,23.0,23.07,22.91,22.96,1259625.0
2018-11-20 15:10:00,22.96,23.07,22.93,23.06,1610985.0,22.96,23.07,22.93,23.06,1610985.0
2018-11-20 15:20:00,23.06,23.25,23.05,23.25,2963595.0,23.06,23.25,23.05,23.25,2963595.0
2018-11-20 15:30:00,23.25,23.27,23.18,23.25,2003235.0,23.25,23.27,23.18,23.25,2003235.0
2018-11-20 15:40:00,23.25,23.26,23.09,23.16,2301615.0,23.25,23.26,23.09,23.16,2301615.0
2018-11-20 15:50:00,23.16,23.24,23.13,23.17,3240405.0,23.16,23.24,23.13,23.17,3240405.0
2018-11-21 09:30:00,23.47,23.54,23.18,23.24,3944205.0,23.47,23.54,23.18,23.24,3944205.0
2018-11-21 09:40:00,23.25,23.3,22.94,22.95,2622480.0,23.25,23.3,22.94,22.95,2622480.0
2018-11-21 09:50:00,22.94,23.06,22.81,23.05,3170205.0,22.94,23.06,22.81,23.05,3170205.0
2018-11-21 10:00:00,23.05,23.1,22.75,22.79,2815095.0,23.05,23.1,22.75,22.79,2815095.0
2018-11-21 10:10:00,22.79,22.95,22.68,22.94,3023595.0,22.79,22.95,22.68,22.94,3023595.0
2018-11-21 10:20:00,22.95,22.98,22.84,22.87,1203135.0,22.95,22.98,22.84,22.87,1203135.0
2018-11-21 10:30:00,22.85,22.89,22.7,22.77,2319180.0,22.85,22.89,22.7,22.77,2319180.0
2018-11-21 10:40:00,22.78,22.79,22.61,22.66,2490585.0,22.78,22.79,22.61,22.66,2490585.0
2018-11-21 10:50:00,22.66,22.67,22.49,22.57,3053940.0,22.66,22.67,22.49,22.57,3053940.0
2018-11-21 11:00:00,22.56,22.69,22.53,22.68,1875840.0,22.56,22.69,22.53,22.68,1875840.0
2018-11-21 11:10:00,22.67,22.73,22.64,22.73,1533225.0,22.67,22.73,22.64,22.73,1533225.0
2018-11-21 11:20:00,22.73,22.79,22.68,22.78,1740795.0,22.73,22.79,22.68,22.78,1740795.0
2018-11-21 11:30:00,22.78,22.85,22.77,22.84,1844100.0,22.78,22.85,22.77,22.84,1844100.0
2018-11-21 11:40:00,22.82,22.89,22.79,22.89,1392510.0,22.82,22.89,22.79,22.89,1392510.0
2018-11-21 11:50:00,22.9,22.93,22.77,22.79,1348695.0,22.9,22.93,22.77,22.79,1348695.0
2018-11-21 12:00:00,22.79,22.83,22.7,22.75,1032735.0,22.79,22.83,22.7,22.75,1032735.0
2018-11-21 12:10:00,22.76,22.83,22.72,22.75,1078395.0,22.76,22.83,22.72,22.75,1078395.0
2018-11-21 12:20:00,22.78,22.82,22.73,22.81,904485.0,22.78,22.82,22.73,22.81,904485.0
2018-11-21 12:30:00,22.81,22.85,22.77,22.84,609915.0,22.81,22.85,22.77,22.84,609915.0
2018-11-21 12:40:00,22.84,22.87,22.81,22.85,642495.0,22.84,22.87,22.81,22.85,642495.0
2018-11-21 12:50:00,22.85,22.85,22.77,22.79,286305.0,22.85,22.85,22.77,22.79,286305.0
2018-11-21 13:00:00,22.79,22.86,22.76,22.82,663060.0,22.79,22.86,22.76,22.82,663060.0
2018-11-21 13:10:00,22.82,22.85,22.77,22.78,388215.0,22.82,22.85,22.77,22.78,388215.0
2018-11-21 13:20:00,22.78,22.78,22.72,22.75,461400.0,22.78,22.78,22.72,22.75,461400.0
2018-11-21 13:30:00,22.74,22.76,22.71,22.74,450975.0,22.74,22.76,22.71,22.74,450975.0
2018-11-21 13:40:00,22.75,22.81,22.73,22.77,418605.0,22.75,22.81,22.73,22.77,418605.0
2018-11-21 13:50:00,22.79,22.79,22.74,22.78,235590.0,22.79,22.79,22.74,22.78,235590.0
2018-11-21 14:00:00,22.77,22.81,22.75,22.79,405675.0,22.77,22.81,22.75,22.79,405675.0
2018-11-21 14:10:00,22.79,22.8,22.71,22.72,551430.0,22.79,22.8,22.71,22.72,551430.0
2018-11-21 14:20:00,22.71,22.77,22.7,22.75,229755.0,22.71,22.77,22.7,22.75,229755.0
2018-11-21 14:30:00,22.75,22.76,22.68,22.7,391260.0,22.75,22.76,22.68,22.7,391260.0
2018-11-21 14:40:00,22.71,22.71,22.61,22.64,783285.0,22.71,22.71,22.61,22.64,783285.0
2018-11-21 14:50:00,22.64,22.67,22.59,22.62,784620.0,22.64,22.67,22.59,22.62,784620.0
2018-11-21 15:00:00,22.61,22.69,22.6,22.68,731970.0,22.61,22.69,22.6,22.68,731970.0
2018-11-21 15:10:00,22.69,22.69,22.6,22.61,624375.0,22.69,22.69,22.6,22.61,624375.0
2018-11-21 15:20:00,22.6,22.63,22.56,22.61,1137675.0,22.6,22.63,22.56,22.61,1137675.0
2018-11-21 15:30:00,22.61,22.61,22.55,22.57,1062495.0,22.61,22.61,22.55,22.57,1062495.0
2018-11-21 15:40:00,22.56,22.58,22.53,22.54,1558950.0,22.56,22.58,22.53,22.54,1558950.0
2018-11-21 15:50:00,22.54,22.57,22.51,22.54,3683175.0,22.54,22.57,22.51,22.54,3683175.0
2018-11-23 09:30:00,22.29,22.5,22.07,22.47,5412765.0,22.29,22.5,22.07,22.47,5412765.0
2018-11-23 09:40:00,22.43,22.44,22.07,22.1,3594300.0,22.43,22.44,22.07,22.1,3594300.0
2018-11-23 09:50:00,22.1,22.21,22.08,22.17,3086235.0,22.1,22.21,22.08,22.17,3086235.0
2018-11-23 10:00:00,22.18,22.3,22.16,22.22,3030345.0,22.18,22.3,22.16,22.22,3030345.0
2018-11-23 10:10:00,22.21,22.29,21.88,22.01,5579655.0,22.21,22.29,21.88,22.01,5579655.0
2018-11-23 10:20:00,22.02,22.06,21.8,21.82,2820390.0,22.02,22.06,21.8,21.82,2820390.0
2018-11-23 10:30:00,21.83,21.98,21.81,21.85,2329065.0,21.83,21.98,21.81,21.85,2329065.0
2018-11-23 10:40:00,21.85,21.89,21.77,21.77,2668215.0,21.85,21.89,21.77,21.77,2668215.0
2018-11-23 10:50:00,21.77,21.94,21.76,21.86,1934850.0,21.77,21.94,21.76,21.86,1934850.0
2018-11-23 11:00:00,21.87,21.96,21.81,21.9,1302870.0,21.87,21.96,21.81,21.9,1302870.0
2018-11-23 11:10:00,21.91,22.03,21.86,22.0,2025585.0,21.91,22.03,21.86,22.0,2025585.0
2018-11-23 11:20:00,21.99,22.02,21.93,21.95,1600035.0,21.99,22.02,21.93,21.95,1600035.0
2018-11-23 11:30:00,21.96,21.97,21.9,21.92,863580.0,21.96,21.97,21.9,21.92,863580.0
2018-11-23 11:40:00,21.93,21.99,21.91,21.96,1199565.0,21.93,21.99,21.91,21.96,1199565.0
2018-11-23 11:50:00,21.95,21.96,21.84,21.86,1139505.0,21.95,21.96,21.84,21.86,1139505.0
2018-11-23 12:00:00,21.85,21.9,21.83,21.87,1130415.0,21.85,21.9,21.83,21.87,1130415.0
2018-11-23 12:10:00,21.86,21.93,21.86,21.86,983535.0,21.86,21.93,21.86,21.86,983535.0
2018-11-23 12:20:00,21.86,21.95,21.84,21.86,1134870.0,21.86,21.95,21.84,21.86,1134870.0
2018-11-23 12:30:00,21.87,21.92,21.84,21.84,1378680.0,21.87,21.92,21.84,21.84,1378680.0
2018-11-23 12:40:00,21.84,21.88,21.79,21.81,1257135.0,21.84,21.88,21.79,21.81,1257135.0
2018-11-23 12:50:00,21.8,21.83,21.7,21.73,3648945.0,21.8,21.83,21.7,21.73,3648945.0
2018-11-26 09:30:00,21.67,22.19,21.67,21.96,9617400.0,21.67,22.19,21.67,21.96,9617400.0
2018-11-26 09:40:00,21.97,22.09,21.91,21.98,3611565.0,21.97,22.09,21.91,21.98,3611565.0
2018-11-26 09:50:00,21.99,22.18,21.88,22.12,3513945.0,21.99,22.18,21.88,22.12,3513945.0
2018-11-26 10:00:00,22.13,22.25,22.07,22.19,2942490.0,22.13,22.25,22.07,22.19,2942490.0
2018-11-26 10:10:00,22.2,22.23,22.13,22.2,2760465.0,22.2,22.23,22.13,22.2,2760465.0
2018-11-26 10:20:00,22.2,22.4,22.17,22.36,4262880.0,22.2,22.4,22.17,22.36,4262880.0
2018-11-26 10:30:00,22.37,22.53,22.37,22.43,4212540.0,22.37,22.53,22.37,22.43,4212540.0
2018-11-26 10:40:00,22.43,22.61,22.4,22.53,2797785.0,22.43,22.61,22.4,22.53,2797785.0
2018-11-26 10:50:00,22.53,22.77,22.49,22.71,4211580.0,22.53,22.77,22.49,22.71,4211580.0
2018-11-26 11:00:00,22.72,22.78,22.61,22.73,3175095.0,22.72,22.78,22.61,22.73,3175095.0
2018-11-26 11:10:00,22.73,22.85,22.73,22.78,2913525.0,22.73,22.85,22.73,22.78,2913525.0
2018-11-26 11:20:00,22.77,22.81,22.7,22.76,2553735.0,22.77,22.81,22.7,22.76,2553735.0
2018-11-26 11:30:00,22.76,22.76,22.57,22.63,2693460.0,22.76,22.76,22.57,22.63,2693460.0
2018-11-26 11:40:00,22.64,22.68,22.6,22.62,1815285.0,22.64,22.68,22.6,22.62,1815285.0
2018-11-26 11:50:00,22.62,22.79,22.61,22.72,2032935.0,22.62,22.79,22.61,22.72,2032935.0
2018-11-26 12:00:00,22.72,22.83,22.66,22.82,2248260.0,22.72,22.83,22.66,22.82,2248260.0
2018-11-26 12:10:00,22.82,22.82,22.66,22.71,2032005.0,22.82,22.82,22.66,22.71,2032005.0
2018-11-26 12:20:00,22.71,22.81,22.65,22.78,1894875.0,22.71,22.81,22.65,22.78,1894875.0
2018-11-26 12:30:00,22.79,22.83,22.71,22.79,2093730.0,22.79,22.83,22.71,22.79,2093730.0
2018-11-26 12:40:00,22.78,22.81,22.73,22.76,1894500.0,22.78,22.81,22.73,22.76,1894500.0
2018-11-26 12:50:00,22.76,22.82,22.74,22.76,1268805.0,22.76,22.82,22.74,22.76,1268805.0
2018-11-26 13:00:00,22.76,22.82,22.76,22.81,1049055.0,22.76,22.82,22.76,22.81,1049055.0
2018-11-26 13:10:00,22.82,22.91,22.8,22.9,2378250.0,22.82,22.91,22.8,22.9,2378250.0
2018-11-26 13:20:00,22.89,22.89,22.72,22.76,2108640.0,22.89,22.89,22.72,22.76,2108640.0
2018-11-26 13:30:00,22.76,22.79,22.69,22.73,1229490.0,22.76,22.79,22.69,22.73,1229490.0
2018-11-26 13:40:00,22.73,22.77,22.65,22.77,884115.0,22.73,22.77,22.65,22.77,884115.0
2018-11-26 13:50:00,22.76,22.82,22.72,22.81,662295.0,22.76,22.82,22.72,22.81,662295.0
2018-11-26 14:00:00,22.8,22.88,22.79,22.86,1108485.0,22.8,22.88,22.79,22.86,1108485.0
2018-11-26 14:10:00,22.87,22.91,22.82,22.87,1385760.0,22.87,22.91,22.82,22.87,1385760.0
2018-11-26 14:20:00,22.87,22.92,22.79,22.89,790245.0,22.87,22.92,22.79,22.89,790245.0
2018-11-26 14:30:00,22.89,22.95,22.87,22.89,1200135.0,22.89,22.95,22.87,22.89,1200135.0
2018-11-26 14:40:00,22.89,22.95,22.84,22.86,870525.0,22.89,22.95,22.84,22.86,870525.0
2018-11-26 14:50:00,22.86,22.97,22.84,22.95,1121475.0,22.86,22.97,22.84,22.95,1121475.0
2018-11-26 15:00:00,22.95,22.98,22.88,22.89,1129410.0,22.95,22.98,22.88,22.89,1129410.0
2018-11-26 15:10:00,22.9,23.0,22.88,22.95,1380315.0,22.9,23.0,22.88,22.95,1380315.0
2018-11-26 15:20:00,22.95,22.99,22.8,22.83,1904985.0,22.95,22.99,22.8,22.83,1904985.0
2018-11-26 15:30:00,22.84,22.91,22.76,22.77,2064825.0,22.84,22.91,22.76,22.77,2064825.0
2018-11-26 15:40:00,22.76,22.96,22.76,22.94,2588895.0,22.76,22.96,22.76,22.94,2588895.0
2018-11-26 15:50:00,22.93,23.08,22.92,23.06,5900940.0,22.93,23.08,22.92,23.06,5900940.0
2018-11-27 09:30:00,22.67,22.92,22.61,22.66,6954300.0,22.67,22.92,22.61,22.66,6954300.0
2018-11-27 09:40:00,22.66,22.82,22.58,22.76,3829230.0,22.66,22.82,22.58,22.76,3829230.0
2018-11-27 09:50:00,22.76,22.84,22.7,22.75,2038545.0,22.76,22.84,22.7,22.75,2038545.0
2018-11-27 10:00:00,22.75,22.79,22.64,22.7,2328195.0,22.75,22.79,22.64,22.7,2328195.0
2018-11-27 10:10:00,22.7,22.72,22.54,22.58,3040545.0,22.7,22.72,22.54,22.58,3040545.0
2018-11-27 10:20:00,22.57,22.64,22.51,22.52,2796405.0,22.57,22.64,22.51,22.52,2796405.0
2018-11-27 10:30:00,22.52,22.58,22.37,22.43,3672210.0,22.52,22.58,22.37,22.43,3672210.0
2018-11-27 10:40:00,22.43,22.54,22.41,22.47,2068605.0,22.43,22.54,22.41,22.47,2068605.0
2018-11-27 10:50:00,22.49,22.61,22.48,22.6,1944030.0,22.49,22.61,22.48,22.6,1944030.0
2018-11-27 11:00:00,22.6,22.7,22.54,22.63,2082510.0,22.6,22.7,22.54,22.63,2082510.0
2018-11-27 11:10:00,22.63,22.68,22.62,22.67,1022280.0,22.63,22.68,22.62,22.67,1022280.0
2018-11-27 11:20:00,22.66,22.77,22.65,22.73,1914435.0,22.66,22.77,22.65,22.73,1914435.0
2018-11-27 11:30:00,22.74,22.76,22.7,22.74,1064130.0,22.74,22.76,22.7,22.74,1064130.0
2018-11-27 11:40:00,22.75,22.83,22.65,22.7,1855695.0,22.75,22.83,22.65,22.7,1855695.0
2018-11-27 11:50:00,22.7,22.9,22.7,22.84,2259210.0,22.7,22.9,22.7,22.84,2259210.0
2018-11-27 12:00:00,22.85,22.98,22.82,22.98,2185245.0,22.85,22.98,22.82,22.98,2185245.0
2018-11-27 12:10:00,22.97,22.99,22.85,22.93,1960125.0,22.97,22.99,22.85,22.93,1960125.0
2018-11-27 12:20:00,22.93,22.95,22.84,22.85,1172310.0,22.93,22.95,22.84,22.85,1172310.0
2018-11-27 12:30:00,22.86,22.89,22.8,22.84,740715.0,22.86,22.89,22.8,22.84,740715.0
2018-11-27 12:40:00,22.85,22.97,22.83,22.84,1989390.0,22.85,22.97,22.83,22.84,1989390.0
2018-11-27 12:50:00,22.85,22.86,22.76,22.76,664665.0,22.85,22.86,22.76,22.76,664665.0
2018-11-27 13:00:00,22.77,22.81,22.74,22.78,645615.0,22.77,22.81,22.74,22.78,645615.0
2018-11-27 13:10:00,22.78,22.83,22.71,22.75,852780.0,22.78,22.83,22.71,22.75,852780.0
2018-11-27 13:20:00,22.77,22.85,22.76,22.83,592410.0,22.77,22.85,22.76,22.83,592410.0
2018-11-27 13:30:00,22.84,22.9,22.83,22.87,736365.0,22.84,22.9,22.83,22.87,736365.0
2018-11-27 13:40:00,22.86,23.05,22.84,22.99,2774700.0,22.86,23.05,22.84,22.99,2774700.0
2018-11-27 13:50:00,22.98,23.03,22.9,23.02,1751550.0,22.98,23.03,22.9,23.02,1751550.0
2018-11-27 14:00:00,23.03,23.13,23.02,23.03,2689035.0,23.03,23.13,23.02,23.03,2689035.0
2018-11-27 14:10:00,23.04,23.05,22.97,23.0,1156425.0,23.04,23.05,22.97,23.0,1156425.0
2018-11-27 14:20:00,22.99,23.06,22.97,23.05,924075.0,22.99,23.06,22.97,23.05,924075.0
2018-11-27 14:30:00,23.06,23.1,23.01,23.02,925755.0,23.06,23.1,23.01,23.02,925755.0
2018-11-27 14:40:00,23.02,23.08,23.0,23.05,727590.0,23.02,23.08,23.0,23.05,727590.0
2018-11-27 14:50:00,23.06,23.1,22.96,22.98,1419900.0,23.06,23.1,22.96,22.98,1419900.0
2018-11-27 15:00:00,22.99,23.0,22.91,22.95,940335.0,22.99,23.0,22.91,22.95,940335.0
2018-11-27 15:10:00,22.94,22.97,22.88,22.89,851445.0,22.94,22.97,22.88,22.89,851445.0
2018-11-27 15:20:00,22.89,22.99,22.89,22.98,811455.0,22.89,22.99,22.89,22.98,811455.0
2018-11-27 15:30:00,22.98,22.98,22.9,22.94,858930.0,22.98,22.98,22.9,22.94,858930.0
2018-11-27 15:40:00,22.93,23.02,22.93,22.95,1509645.0,22.93,23.02,22.93,22.95,1509645.0
2018-11-27 15:50:00,22.95,22.98,22.89,22.93,3897855.0,22.95,22.98,22.89,22.93,3897855.0
2018-11-28 09:30:00,23.07,23.11,22.81,22.85,3858975.0,23.07,23.11,22.81,22.85,3858975.0
2018-11-28 09:40:00,22.84,22.96,22.81,22.92,2102070.0,22.84,22.96,22.81,22.92,2102070.0
2018-11-28 09:50:00,22.92,22.97,22.87,22.9,1232790.0,22.92,22.97,22.87,22.9,1232790.0
2018-11-28 10:00:00,22.92,23.12,22.92,23.08,2871720.0,22.92,23.12,22.92,23.08,2871720.0
2018-11-28 10:10:00,23.08,23.13,23.01,23.04,1908900.0,23.08,23.13,23.01,23.04,1908900.0
2018-11-28 10:20:00,23.03,23.05,22.89,22.9,1374240.0,23.03,23.05,22.89,22.9,1374240.0
2018-11-28 10:30:00,22.91,22.96,22.84,22.96,1839735.0,22.91,22.96,22.84,22.96,1839735.0
2018-11-28 10:40:00,22.96,23.05,22.94,23.04,1579575.0,22.96,23.05,22.94,23.04,1579575.0
2018-11-28 10:50:00,23.05,23.08,22.98,22.99,826485.0,23.05,23.08,22.98,22.99,826485.0
2018-11-28 11:00:00,22.99,23.04,22.88,22.93,931110.0,22.99,23.04,22.88,22.93,931110.0
2018-11-28 11:10:00,22.94,22.97,22.9,22.91,653310.0,22.94,22.97,22.9,22.91,653310.0
2018-11-28 11:20:00,22.93,22.96,22.88,22.94,643905.0,22.93,22.96,22.88,22.94,643905.0
2018-11-28 11:30:00,22.94,23.01,22.92,22.97,777495.0,22.94,23.01,22.92,22.97,777495.0
2018-11-28 11:40:00,22.96,22.97,22.91,22.91,515700.0,22.96,22.97,22.91,22.91,515700.0
2018-11-28 11:50:00,22.91,22.93,22.85,22.89,656895.0,22.91,22.93,22.85,22.89,656895.0
2018-11-28 12:00:00,22.91,23.12,22.91,23.1,2688420.0,22.91,23.12,22.91,23.1,2688420.0
2018-11-28 12:10:00,23.1,23.12,23.01,23.04,1581165.0,23.1,23.12,23.01,23.04,1581165.0
2018-11-28 12:20:00,23.04,23.16,23.04,23.11,1551960.0,23.04,23.16,23.04,23.11,1551960.0
2018-11-28 12:30:00,23.11,23.22,23.11,23.15,1807035.0,23.11,23.22,23.11,23.15,1807035.0
2018-11-28 12:40:00,23.17,23.19,23.11,23.15,746370.0,23.17,23.19,23.11,23.15,746370.0
2018-11-28 12:50:00,23.15,23.16,23.02,23.03,859560.0,23.15,23.16,23.02,23.03,859560.0
2018-11-28 13:00:00,23.04,23.07,22.97,22.98,1134450.0,23.04,23.07,22.97,22.98,1134450.0
2018-11-28 13:10:00,22.98,23.1,22.98,23.06,869040.0,22.98,23.1,22.98,23.06,869040.0
2018-11-28 13:20:00,23.05,23.12,23.01,23.12,556455.0,23.05,23.12,23.01,23.12,556455.0
2018-11-28 13:30:00,23.1,23.11,23.07,23.09,634380.0,23.1,23.11,23.07,23.09,634380.0
2018-11-28 13:40:00,23.08,23.12,23.05,23.07,657810.0,23.08,23.12,23.05,23.07,657810.0
2018-11-28 13:50:00,23.05,23.18,23.05,23.14,984435.0,23.05,23.18,23.05,23.14,984435.0
2018-11-28 14:00:00,23.14,23.17,23.1,23.1,829920.0,23.14,23.17,23.1,23.1,829920.0
2018-11-28 14:10:00,23.1,23.15,23.05,23.09,789240.0,23.1,23.15,23.05,23.09,789240.0
2018-11-28 14:20:00,23.08,23.1,23.01,23.03,658605.0,23.08,23.1,23.01,23.03,658605.0
2018-11-28 14:30:00,23.03,23.07,23.01,23.01,398130.0,23.03,23.07,23.01,23.01,398130.0
2018-11-28 14:40:00,23.01,23.04,23.0,23.02,615060.0,23.01,23.04,23.0,23.02,615060.0
2018-11-28 14:50:00,23.04,23.08,22.98,22.98,853665.0,23.04,23.08,22.98,22.98,853665.0
2018-11-28 15:00:00,22.99,23.01,22.95,22.99,909525.0,22.99,23.01,22.95,22.99,909525.0
2018-11-28 15:10:00,22.99,23.05,22.99,23.04,426150.0,22.99,23.05,22.99,23.04,426150.0
2018-11-28 15:20:00,23.05,23.1,23.05,23.09,858600.0,23.05,23.1,23.05,23.09,858600.0
2018-11-28 15:30:00,23.09,23.2,23.05,23.17,1591545.0,23.09,23.2,23.05,23.17,1591545.0
2018-11-28 15:40:00,23.18,23.21,23.17,23.19,2068470.0,23.18,23.21,23.17,23.19,2068470.0
2018-11-28 15:50:00,23.19,23.2,23.13,23.19,2389245.0,23.19,23.2,23.13,23.19,2389245.0
2018-11-29 09:30:00,23.13,23.17,22.92,23.02,2709915.0,23.13,23.17,22.92,23.02,2709915.0
2018-11-29 09:40:00,23.02,23.05,22.92,23.0,1489170.0,23.02,23.05,22.92,23.0,1489170.0
2018-11-29 09:50:00,23.0,23.08,22.99,23.02,1042020.0,23.0,23.08,22.99,23.02,1042020.0
2018-11-29 10:00:00,23.01,23.04,22.84,22.86,2559660.0,23.01,23.04,22.84,22.86,2559660.0
2018-11-29 10:10:00,22.86,22.87,22.77,22.78,2535765.0,22.86,22.87,22.77,22.78,2535765.0
2018-11-29 10:20:00,22.78,22.83,22.69,22.73,1608150.0,22.78,22.83,22.69,22.73,1608150.0
2018-11-29 10:30:00,22.75,22.87,22.75,22.81,1022280.0,22.75,22.87,22.75,22.81,1022280.0
2018-11-29 10:40:00,22.8,22.8,22.65,22.65,1384245.0,22.8,22.8,22.65,22.65,1384245.0
2018-11-29 10:50:00,22.67,22.73,22.65,22.68,968100.0,22.67,22.73,22.65,22.68,968100.0
2018-11-29 11:00:00,22.67,22.78,22.64,22.72,786210.0,22.67,22.78,22.64,22.72,786210.0
2018-11-29 11:10:00,22.71,22.78,22.69,22.74,1117455.0,22.71,22.78,22.69,22.74,1117455.0
2018-11-29 11:20:00,22.74,22.85,22.74,22.83,980985.0,22.74,22.85,22.74,22.83,980985.0
2018-11-29 11:30:00,22.82,22.87,22.82,22.83,1861035.0,22.82,22.87,22.82,22.83,1861035.0
2018-11-29 11:40:00,22.84,22.92,22.82,22.85,1339530.0,22.84,22.92,22.82,22.85,1339530.0
2018-11-29 11:50:00,22.86,22.89,22.82,22.84,396915.0,22.86,22.89,22.82,22.84,396915.0
2018-11-29 12:00:00,22.83,22.85,22.8,22.84,498015.0,22.83,22.85,22.8,22.84,498015.0
2018-11-29 12:10:00,22.84,22.87,22.81,22.83,452955.0,22.84,22.87,22.81,22.83,452955.0
2018-11-29 12:20:00,22.82,22.83,22.79,22.82,454395.0,22.82,22.83,22.79,22.82,454395.0
2018-11-29 12:30:00,22.82,22.84,22.78,22.81,331215.0,22.82,22.84,22.78,22.81,331215.0
2018-11-29 12:40:00,22.82,22.86,22.82,22.86,433815.0,22.82,22.86,22.82,22.86,433815.0
2018-11-29 12:50:00,22.86,22.89,22.83,22.89,417015.0,22.86,22.89,22.83,22.89,417015.0
2018-11-29 13:00:00,22.89,22.9,22.84,22.85,311970.0,22.89,22.9,22.84,22.85,311970.0
2018-11-29 13:10:00,22.84,22.88,22.83,22.87,287865.0,22.84,22.88,22.83,22.87,287865.0
2018-11-29 13:20:00,22.87,22.88,22.82,22.83,268380.0,22.87,22.88,22.82,22.83,268380.0
2018-11-29 13:30:00,22.83,22.87,22.82,22.87,192375.0,22.83,22.87,22.82,22.87,192375.0
2018-11-29 13:40:00,22.87,22.9,22.85,22.9,781410.0,22.87,22.9,22.85,22.9,781410.0
2018-11-29 13:50:00,22.9,22.9,22.85,22.86,465045.0,22.9,22.9,22.85,22.86,465045.0
2018-11-29 14:00:00,22.85,22.9,22.81,22.83,391995.0,22.85,22.9,22.81,22.83,391995.0
2018-11-29 14:10:00,22.83,22.88,22.82,22.86,540165.0,22.83,22.88,22.82,22.86,540165.0
2018-11-29 14:20:00,22.86,22.87,22.83,22.84,381450.0,22.86,22.87,22.83,22.84,381450.0
2018-11-29 14:30:00,22.83,22.87,22.83,22.84,392415.0,22.83,22.87,22.83,22.84,392415.0
2018-11-29 14:40:00,22.84,22.9,22.84,22.87,726660.0,22.84,22.9,22.84,22.87,726660.0
2018-11-29 14:50:00,22.87,22.9,22.85,22.89,557625.0,22.87,22.9,22.85,22.89,557625.0
2018-11-29 15:00:00,22.89,22.9,22.85,22.86,671640.0,22.89,22.9,22.85,22.86,671640.0
2018-11-29 15:10:00,22.86,22.87,22.84,22.84,476265.0,22.86,22.87,22.84,22.84,476265.0
2018-11-29 15:20:00,22.84,22.88,22.84,22.88,497760.0,22.84,22.88,22.84,22.88,497760.0
2018-11-29 15:30:00,22.88,22.88,22.84,22.85,644325.0,22.88,22.88,22.84,22.85,644325.0
2018-11-29 15:40:00,22.85,22.87,22.84,22.84,767400.0,22.85,22.87,22.84,22.84,767400.0
2018-11-29 15:50:00,22.84,22.85,22.73,22.75,2488440.0,22.84,22.85,22.73,22.75,2488440.0
2018-11-30 09:30:00,22.79,22.87,22.55,22.65,2328735.0,22.79,22.87,22.55,22.65,2328735.0
2018-11-30 09:40:00,22.64,22.72,22.59,22.67,1253295.0,22.64,22.72,22.59,22.67,1253295.0
2018-11-30 09:50:00,22.67,22.77,22.59,22.77,1353315.0,22.67,22.77,22.59,22.77,1353315.0
2018-11-30 10:00:00,22.77,22.9,22.7,22.9,2007630.0,22.77,22.9,22.7,22.9,2007630.0
2018-11-30 10:10:00,22.88,23.11,22.85,23.11,3480450.0,22.88,23.11,22.85,23.11,3480450.0
2018-11-30 10:20:00,23.11,23.14,23.02,23.1,2271345.0,23.11,23.14,23.02,23.1,2271345.0
2018-11-30 10:30:00,23.1,23.29,23.1,23.23,3972795.0,23.1,23.29,23.1,23.23,3972795.0
2018-11-30 10:40:00,23.23,23.28,23.18,23.21,2035995.0,23.23,23.28,23.18,23.21,2035995.0
2018-11-30 10:50:00,23.21,23.23,23.15,23.22,1511250.0,23.21,23.23,23.15,23.22,1511250.0
2018-11-30 11:00:00,23.21,23.22,23.12,23.12,1510635.0,23.21,23.22,23.12,23.12,1510635.0
2018-11-30 11:10:00,23.13,23.16,23.1,23.12,1149045.0,23.13,23.16,23.1,23.12,1149045.0
2018-11-30 11:20:00,23.12,23.16,23.04,23.13,1351470.0,23.12,23.16,23.04,23.13,1351470.0
2018-11-30 11:30:00,23.13,23.38,23.13,23.38,4336095.0,23.13,23.38,23.13,23.38,4336095.0
2018-11-30 11:40:00,23.38,23.39,23.26,23.28,2606805.0,23.38,23.39,23.26,23.28,2606805.0
2018-11-30 11:50:00,23.28,23.3,23.21,23.24,1174620.0,23.28,23.3,23.21,23.24,1174620.0
2018-11-30 12:00:00,23.24,23.33,23.23,23.32,1035300.0,23.24,23.33,23.23,23.32,1035300.0
2018-11-30 12:10:00,23.32,23.33,23.26,23.3,959205.0,23.32,23.33,23.26,23.3,959205.0
2018-11-30 12:20:00,23.3,23.31,23.2,23.22,1079700.0,23.3,23.31,23.2,23.22,1079700.0
2018-11-30 12:30:00,23.23,23.29,23.21,23.26,590295.0,23.23,23.29,23.21,23.26,590295.0
2018-11-30 12:40:00,23.26,23.26,23.18,23.25,1599600.0,23.26,23.26,23.18,23.25,1599600.0
2018-11-30 12:50:00,23.25,23.27,23.19,23.2,739950.0,23.25,23.27,23.19,23.2,739950.0
2018-11-30 13:00:00,23.19,23.21,23.16,23.17,732705.0,23.19,23.21,23.16,23.17,732705.0
2018-11-30 13:10:00,23.17,23.21,23.14,23.18,795555.0,23.17,23.21,23.14,23.18,795555.0
2018-11-30 13:20:00,23.18,23.19,23.11,23.12,1405665.0,23.18,23.19,23.11,23.12,1405665.0
2018-11-30 13:30:00,23.12,23.22,23.09,23.17,885135.0,23.12,23.22,23.09,23.17,885135.0
2018-11-30 13:40:00,23.17,23.22,23.17,23.21,586560.0,23.17,23.22,23.17,23.21,586560.0
2018-11-30 13:50:00,23.22,23.25,23.21,23.25,538845.0,23.22,23.25,23.21,23.25,538845.0
2018-11-30 14:00:00,23.25,23.29,23.22,23.25,1035090.0,23.25,23.29,23.22,23.25,1035090.0
2018-11-30 14:10:00,23.25,23.3,23.24,23.27,494295.0,23.25,23.3,23.24,23.27,494295.0
2018-11-30 14:20:00,23.27,23.34,23.27,23.33,1353330.0,23.27,23.34,23.27,23.33,1353330.0
2018-11-30 14:30:00,23.33,23.36,23.3,23.3,1108875.0,23.33,23.36,23.3,23.3,1108875.0
2018-11-30 14:40:00,23.31,23.31,23.23,23.25,1040730.0,23.31,23.31,23.23,23.25,1040730.0
2018-11-30 14:50:00,23.25,23.27,23.17,23.22,961695.0,23.25,23.27,23.17,23.22,961695.0
2018-11-30 15:00:00,23.23,23.3,23.23,23.3,881100.0,23.23,23.3,23.23,23.3,881100.0
2018-11-30 15:10:00,23.3,23.35,23.28,23.34,1315710.0,23.3,23.35,23.28,23.34,1315710.0
2018-11-30 15:20:00,23.34,23.36,23.32,23.36,1537470.0,23.34,23.36,23.32,23.36,1537470.0
2018-11-30 15:30:00,23.36,23.43,23.35,23.42,3370470.0,23.36,23.43,23.35,23.42,3370470.0
2018-11-30 15:40:00,23.43,23.44,23.3,23.32,3098745.0,23.43,23.44,23.3,23.32,3098745.0
2018-11-30 15:50:00,23.32,23.37,23.31,23.36,4943310.0,23.32,23.37,23.31,23.36,4943310.0
2018-12-03 09:30:00,24.01,24.18,23.74,23.91,8718750.0,24.01,24.18,23.74,23.91,8718750.0
2018-12-03 09:40:00,23.92,24.12,23.92,24.05,4545510.0,23.92,24.12,23.92,24.05,4545510.0
2018-12-03 09:50:00,24.06,24.08,23.91,24.07,3094590.0,24.06,24.08,23.91,24.07,3094590.0
2018-12-03 10:00:00,24.07,24.27,23.98,24.23,5341560.0,24.07,24.27,23.98,24.23,5341560.0
2018-12-03 10:10:00,24.23,24.33,24.15,24.3,6570960.0,24.23,24.33,24.15,24.3,6570960.0
2018-12-03 10:20:00,24.32,24.4,24.27,24.32,6497130.0,24.32,24.4,24.27,24.32,6497130.0
2018-12-03 10:30:00,24.31,24.31,24.18,24.25,3262530.0,24.31,24.31,24.18,24.25,3262530.0
2018-12-03 10:40:00,24.24,24.24,24.09,24.12,2815065.0,24.24,24.24,24.09,24.12,2815065.0
2018-12-03 10:50:00,24.13,24.13,23.98,24.04,3438480.0,24.13,24.13,23.98,24.04,3438480.0
2018-12-03 11:00:00,24.05,24.15,24.02,24.11,2596875.0,24.05,24.15,24.02,24.11,2596875.0
2018-12-03 11:10:00,24.11,24.12,23.99,24.03,2857785.0,24.11,24.12,23.99,24.03,2857785.0
2018-12-03 11:20:00,24.04,24.15,24.0,24.15,2647710.0,24.04,24.15,24.0,24.15,2647710.0
2018-12-03 11:30:00,24.13,24.18,24.11,24.14,1920870.0,24.13,24.18,24.11,24.14,1920870.0
2018-12-03 11:40:00,24.14,24.14,23.97,24.05,1881795.0,24.14,24.14,23.97,24.05,1881795.0
2018-12-03 11:50:00,24.05,24.12,23.98,23.99,1197240.0,24.05,24.12,23.98,23.99,1197240.0
2018-12-03 12:00:00,23.99,24.08,23.99,24.06,1860045.0,23.99,24.08,23.99,24.06,1860045.0
2018-12-03 12:10:00,24.05,24.15,24.03,24.09,1202205.0,24.05,24.15,24.03,24.09,1202205.0
2018-12-03 12:20:00,24.09,24.14,24.07,24.13,723885.0,24.09,24.14,24.07,24.13,723885.0
2018-12-03 12:30:00,24.14,24.14,24.08,24.09,848520.0,24.14,24.14,24.08,24.09,848520.0
2018-12-03 12:40:00,24.09,24.15,24.08,24.14,577890.0,24.09,24.15,24.08,24.14,577890.0
2018-12-03 12:50:00,24.15,24.17,24.08,24.1,972105.0,24.15,24.17,24.08,24.1,972105.0
2018-12-03 13:00:00,24.1,24.16,24.02,24.04,951900.0,24.1,24.16,24.02,24.04,951900.0
2018-12-03 13:10:00,24.04,24.11,24.04,24.09,1072860.0,24.04,24.11,24.04,24.09,1072860.0
2018-12-03 13:20:00,24.09,24.09,24.01,24.05,1155840.0,24.09,24.09,24.01,24.05,1155840.0
2018-12-03 13:30:00,24.05,24.06,23.95,23.98,1250925.0,24.05,24.06,23.95,23.98,1250925.0
2018-12-03 13:40:00,23.99,23.99,23.47,23.59,5385720.0,23.99,23.99,23.47,23.59,5385720.0
2018-12-03 13:50:00,23.58,23.87,23.53,23.87,2619465.0,23.58,23.87,23.53,23.87,2619465.0
2018-12-03 14:00:00,23.87,23.89,23.75,23.78,2179080.0,23.87,23.89,23.75,23.78,2179080.0
2018-12-03 14:10:00,23.77,23.89,23.76,23.88,1296420.0,23.77,23.89,23.76,23.88,1296420.0
2018-12-03 14:20:00,23.88,23.93,23.86,23.9,979260.0,23.88,23.93,23.86,23.9,979260.0
2018-12-03 14:30:00,23.89,23.95,23.87,23.89,826350.0,23.89,23.95,23.87,23.89,826350.0
2018-12-03 14:40:00,23.9,23.91,23.83,23.87,693405.0,23.9,23.91,23.83,23.87,693405.0
2018-12-03 14:50:00,23.88,23.98,23.85,23.97,1435515.0,23.88,23.98,23.85,23.97,1435515.0
2018-12-03 15:00:00,23.97,23.98,23.9,23.96,921990.0,23.97,23.98,23.9,23.96,921990.0
2018-12-03 15:10:00,23.96,23.96,23.87,23.93,1617870.0,23.96,23.96,23.87,23.93,1617870.0
2018-12-03 15:20:00,23.93,24.08,23.93,24.07,2929995.0,23.93,24.08,23.93,24.07,2929995.0
2018-12-03 15:30:00,24.08,24.1,24.02,24.05,1729695.0,24.08,24.1,24.02,24.05,1729695.0
2018-12-03 15:40:00,24.06,24.06,24.0,24.02,2096460.0,24.06,24.06,24.0,24.02,2096460.0
2018-12-03 15:50:00,24.02,24.02,23.89,23.91,4588065.0,24.02,24.02,23.89,23.91,4588065.0
2018-12-04 09:30:00,23.74,24.26,23.73,24.17,6004125.0,23.74,24.26,23.73,24.17,6004125.0
2018-12-04 09:40:00,24.16,24.21,24.05,24.14,2551905.0,24.16,24.21,24.05,24.14,2551905.0
2018-12-04 09:50:00,24.16,24.25,24.11,24.18,3113760.0,24.16,24.25,24.11,24.18,3113760.0
2018-12-04 10:00:00,24.17,24.35,24.16,24.33,5204865.0,24.17,24.35,24.16,24.33,5204865.0
2018-12-04 10:10:00,24.33,24.35,24.2,24.24,3435405.0,24.33,24.35,24.2,24.24,3435405.0
2018-12-04 10:20:00,24.23,24.29,24.14,24.2,4210740.0,24.23,24.29,24.14,24.2,4210740.0
2018-12-04 10:30:00,24.21,24.35,24.21,24.35,2882910.0,24.21,24.35,24.21,24.35,2882910.0
2018-12-04 10:40:00,24.36,24.58,24.36,24.56,7887255.0,24.36,24.58,24.36,24.56,7887255.0
2018-12-04 10:50:00,24.56,24.58,24.42,24.44,2539665.0,24.56,24.58,24.42,24.44,2539665.0
2018-12-04 11:00:00,24.43,24.47,24.34,24.46,2450430.0,24.43,24.47,24.34,24.46,2450430.0
2018-12-04 11:10:00,24.44,24.44,24.27,24.28,2154945.0,24.44,24.44,24.27,24.28,2154945.0
2018-12-04 11:20:00,24.28,24.31,24.18,24.23,1671555.0,24.28,24.31,24.18,24.23,1671555.0
2018-12-04 11:30:00,24.23,24.24,24.16,24.2,1608840.0,24.23,24.24,24.16,24.2,1608840.0
2018-12-04 11:40:00,24.21,24.31,24.21,24.3,1457730.0,24.21,24.31,24.21,24.3,1457730.0
2018-12-04 11:50:00,24.29,24.37,24.28,24.32,1931025.0,24.29,24.37,24.28,24.32,1931025.0
2018-12-04 12:00:00,24.31,24.32,24.1,24.16,3167055.0,24.31,24.32,24.1,24.16,3167055.0
2018-12-04 12:10:00,24.16,24.17,24.02,24.13,2742810.0,24.16,24.17,24.02,24.13,2742810.0
2018-12-04 12:20:00,24.12,24.13,23.77,23.79,3986250.0,24.12,24.13,23.77,23.79,3986250.0
2018-12-04 12:30:00,23.79,23.85,23.47,23.79,5189385.0,23.79,23.85,23.47,23.79,5189385.0
2018-12-04 12:40:00,23.75,23.93,23.73,23.92,2224515.0,23.75,23.93,23.73,23.92,2224515.0
2018-12-04 12:50:00,23.92,23.96,23.82,23.83,1575435.0,23.92,23.96,23.82,23.83,1575435.0
2018-12-04 13:00:00,23.82,23.96,23.77,23.91,1330740.0,23.82,23.96,23.77,23.91,1330740.0
2018-12-04 13:10:00,23.92,23.97,23.87,23.91,1315545.0,23.92,23.97,23.87,23.91,1315545.0
2018-12-04 13:20:00,23.91,23.91,23.79,23.89,1598250.0,23.91,23.91,23.79,23.89,1598250.0
2018-12-04 13:30:00,23.89,23.93,23.81,23.81,1197915.0,23.89,23.93,23.81,23.81,1197915.0
2018-12-04 13:40:00,23.8,23.92,23.75,23.91,1651800.0,23.8,23.92,23.75,23.91,1651800.0
2018-12-04 13:50:00,23.91,24.09,23.89,24.06,2900415.0,23.91,24.09,23.89,24.06,2900415.0
2018-12-04 14:00:00,24.05,24.11,23.99,24.1,2096985.0,24.05,24.11,23.99,24.1,2096985.0
2018-12-04 14:10:00,24.1,24.19,24.09,24.13,1742565.0,24.1,24.19,24.09,24.13,1742565.0
2018-12-04 14:20:00,24.13,24.16,24.04,24.08,1091070.0,24.13,24.16,24.04,24.08,1091070.0
2018-12-04 14:30:00,24.08,24.12,24.03,24.09,1029690.0,24.08,24.12,24.03,24.09,1029690.0
2018-12-04 14:40:00,24.08,24.12,24.0,24.12,1094025.0,24.08,24.12,24.0,24.12,1094025.0
2018-12-04 14:50:00,24.13,24.14,24.04,24.06,1077180.0,24.13,24.14,24.04,24.06,1077180.0
2018-12-04 15:00:00,24.05,24.05,23.95,24.0,1403265.0,24.05,24.05,23.95,24.0,1403265.0
2018-12-04 15:10:00,23.99,24.08,23.94,24.04,1183845.0,23.99,24.08,23.94,24.04,1183845.0
2018-12-04 15:20:00,24.05,24.09,23.89,23.92,1809780.0,24.05,24.09,23.89,23.92,1809780.0
2018-12-04 15:30:00,23.93,23.93,23.79,23.81,2571510.0,23.93,23.93,23.79,23.81,2571510.0
2018-12-04 15:40:00,23.81,23.89,23.74,23.86,2789025.0,23.81,23.89,23.74,23.86,2789025.0
2018-12-04 15:50:00,23.86,24.0,23.86,23.98,4900995.0,23.86,24.0,23.86,23.98,4900995.0
2018-12-06 09:30:00,23.73,24.0,23.56,23.96,9109560.0,23.73,24.0,23.56,23.96,9109560.0
2018-12-06 09:40:00,23.97,23.98,23.57,23.61,4436385.0,23.97,23.98,23.57,23.61,4436385.0
2018-12-06 09:50:00,23.62,23.73,23.51,23.59,4916250.0,23.62,23.73,23.51,23.59,4916250.0
2018-12-06 10:00:00,23.58,23.7,23.43,23.49,4901610.0,23.58,23.7,23.43,23.49,4901610.0
2018-12-06 10:10:00,23.51,23.67,23.38,23.59,3976755.0,23.51,23.67,23.38,23.59,3976755.0
2018-12-06 10:20:00,23.6,23.62,23.48,23.58,1608000.0,23.6,23.62,23.48,23.58,1608000.0
2018-12-06 10:30:00,23.59,23.6,23.41,23.47,1465785.0,23.59,23.6,23.41,23.47,1465785.0
2018-12-06 10:40:00,23.48,23.53,23.43,23.48,2008740.0,23.48,23.53,23.43,23.48,2008740.0
2018-12-06 10:50:00,23.47,23.58,23.47,23.56,2933115.0,23.47,23.58,23.47,23.56,2933115.0
2018-12-06 11:00:00,23.56,23.61,23.52,23.6,1996710.0,23.56,23.61,23.52,23.6,1996710.0
2018-12-06 11:10:00,23.6,23.72,23.54,23.69,2304135.0,23.6,23.72,23.54,23.69,2304135.0
2018-12-06 11:20:00,23.69,23.72,23.6,23.66,1185420.0,23.69,23.72,23.6,23.66,1185420.0
2018-12-06 11:30:00,23.65,23.85,23.65,23.8,2321085.0,23.65,23.85,23.65,23.8,2321085.0
2018-12-06 11:40:00,23.81,24.07,23.73,24.03,3322845.0,23.81,24.07,23.73,24.03,3322845.0
2018-12-06 11:50:00,24.05,24.06,23.91,24.01,2001465.0,24.05,24.06,23.91,24.01,2001465.0
2018-12-06 12:00:00,24.0,24.27,23.99,24.19,3755850.0,24.0,24.27,23.99,24.19,3755850.0
2018-12-06 12:10:00,24.17,24.3,24.09,24.26,1786755.0,24.17,24.3,24.09,24.26,1786755.0
2018-12-06 12:20:00,24.26,24.41,24.21,24.38,2973720.0,24.26,24.41,24.21,24.38,2973720.0
2018-12-06 12:30:00,24.38,24.49,24.23,24.28,3011670.0,24.38,24.49,24.23,24.28,3011670.0
2018-12-06 12:40:00,24.29,24.36,24.23,24.29,1999890.0,24.29,24.36,24.23,24.29,1999890.0
2018-12-06 12:50:00,24.29,24.37,24.25,24.29,1143375.0,24.29,24.37,24.25,24.29,1143375.0
2018-12-06 13:00:00,24.29,24.3,24.13,24.14,1775355.0,24.29,24.3,24.13,24.14,1775355.0
2018-12-06 13:10:00,24.14,24.16,24.05,24.07,1669905.0,24.14,24.16,24.05,24.07,1669905.0
2018-12-06 13:20:00,24.07,24.2,24.0,24.17,2255595.0,24.07,24.2,24.0,24.17,2255595.0
2018-12-06 13:30:00,24.17,24.24,24.12,24.21,1770450.0,24.17,24.24,24.12,24.21,1770450.0
2018-12-06 13:40:00,24.22,24.31,24.21,24.3,988695.0,24.22,24.31,24.21,24.3,988695.0
2018-12-06 13:50:00,24.29,24.37,24.21,24.25,1954485.0,24.29,24.37,24.21,24.25,1954485.0
2018-12-06 14:00:00,24.27,24.34,24.22,24.32,1076685.0,24.27,24.34,24.22,24.32,1076685.0
2018-12-06 14:10:00,24.32,24.32,24.11,24.12,1274685.0,24.32,24.32,24.11,24.12,1274685.0
2018-12-06 14:20:00,24.14,24.29,24.14,24.27,964260.0,24.14,24.29,24.14,24.27,964260.0
2018-12-06 14:30:00,24.27,24.29,24.17,24.18,896955.0,24.27,24.29,24.17,24.18,896955.0
2018-12-06 14:40:00,24.2,24.23,24.13,24.19,903930.0,24.2,24.23,24.13,24.19,903930.0
2018-12-06 14:50:00,24.18,24.33,24.18,24.25,1593930.0,24.18,24.33,24.18,24.25,1593930.0
2018-12-06 15:00:00,24.26,24.31,24.14,24.23,1354665.0,24.26,24.31,24.14,24.23,1354665.0
2018-12-06 15:10:00,24.23,24.3,24.2,24.3,985050.0,24.23,24.3,24.2,24.3,985050.0
2018-12-06 15:20:00,24.28,24.3,24.24,24.26,858525.0,24.28,24.3,24.24,24.26,858525.0
2018-12-06 15:30:00,24.26,24.33,24.21,24.21,2036550.0,24.26,24.33,24.21,24.21,2036550.0
2018-12-06 15:40:00,24.21,24.22,24.05,24.12,2302425.0,24.21,24.22,24.05,24.12,2302425.0
2018-12-06 15:50:00,24.12,24.2,24.08,24.2,2464830.0,24.12,24.2,24.08,24.2,2464830.0
2018-12-07 09:30:00,24.6,25.14,24.59,25.11,16529565.0,24.6,25.14,24.59,25.11,16529565.0
2018-12-07 09:40:00,25.11,25.13,24.95,25.03,6636450.0,25.11,25.13,24.95,25.03,6636450.0
2018-12-07 09:50:00,25.03,25.12,24.97,25.05,5952840.0,25.03,25.12,24.97,25.05,5952840.0
2018-12-07 10:00:00,25.07,25.3,25.06,25.15,9479550.0,25.07,25.3,25.06,25.15,9479550.0
2018-12-07 10:10:00,25.14,25.15,24.85,24.9,5693385.0,25.14,25.15,24.85,24.9,5693385.0
2018-12-07 10:20:00,24.9,25.03,24.73,25.01,4990950.0,24.9,25.03,24.73,25.01,4990950.0
2018-12-07 10:30:00,24.98,25.0,24.7,24.76,2672220.0,24.98,25.0,24.7,24.76,2672220.0
2018-12-07 10:40:00,24.77,24.93,24.73,24.88,2623710.0,24.77,24.93,24.73,24.88,2623710.0
2018-12-07 10:50:00,24.89,24.92,24.79,24.85,2434575.0,24.89,24.92,24.79,24.85,2434575.0
2018-12-07 11:00:00,24.86,24.86,24.71,24.8,1859250.0,24.86,24.86,24.71,24.8,1859250.0
2018-12-07 11:10:00,24.78,24.82,24.69,24.77,1950915.0,24.78,24.82,24.69,24.77,1950915.0
2018-12-07 11:20:00,24.76,24.81,24.61,24.79,3131265.0,24.76,24.81,24.61,24.79,3131265.0
2018-12-07 11:30:00,24.78,24.83,24.72,24.81,1622235.0,24.78,24.83,24.72,24.81,1622235.0
2018-12-07 11:40:00,24.82,24.95,24.82,24.93,2352195.0,24.82,24.95,24.82,24.93,2352195.0
2018-12-07 11:50:00,24.93,24.97,24.8,24.8,1960830.0,24.93,24.97,24.8,24.8,1960830.0
2018-12-07 12:00:00,24.82,24.93,24.78,24.85,1620225.0,24.82,24.93,24.78,24.85,1620225.0
2018-12-07 12:10:00,24.86,25.0,24.83,24.94,1898175.0,24.86,25.0,24.83,24.94,1898175.0
2018-12-07 12:20:00,24.94,25.05,24.92,25.04,2595900.0,24.94,25.05,24.92,25.04,2595900.0
2018-12-07 12:30:00,25.03,25.04,24.84,24.88,1812720.0,25.03,25.04,24.84,24.88,1812720.0
2018-12-07 12:40:00,24.89,24.91,24.81,24.82,1348800.0,24.89,24.91,24.81,24.82,1348800.0
2018-12-07 12:50:00,24.82,24.93,24.82,24.87,1338570.0,24.82,24.93,24.82,24.87,1338570.0
2018-12-07 13:00:00,24.87,24.9,24.75,24.77,1653480.0,24.87,24.9,24.75,24.77,1653480.0
2018-12-07 13:10:00,24.77,24.83,24.64,24.66,1667085.0,24.77,24.83,24.64,24.66,1667085.0
2018-12-07 13:20:00,24.66,24.75,24.64,24.68,1766805.0,24.66,24.75,24.64,24.68,1766805.0
2018-12-07 13:30:00,24.67,24.68,24.47,24.48,2981175.0,24.67,24.68,24.47,24.48,2981175.0
2018-12-07 13:40:00,24.48,24.56,24.34,24.35,2637390.0,24.48,24.56,24.34,24.35,2637390.0
2018-12-07 13:50:00,24.35,24.39,24.13,24.19,5682570.0,24.35,24.39,24.13,24.19,5682570.0
2018-12-07 14:00:00,24.18,24.26,24.08,24.19,4369575.0,24.18,24.26,24.08,24.19,4369575.0
2018-12-07 14:10:00,24.19,24.31,24.14,24.29,2085645.0,24.19,24.31,24.14,24.29,2085645.0
2018-12-07 14:20:00,24.3,24.34,24.19,24.3,2272410.0,24.3,24.34,24.19,24.3,2272410.0
2018-12-07 14:30:00,24.31,24.35,24.24,24.25,1321305.0,24.31,24.35,24.24,24.25,1321305.0
2018-12-07 14:40:00,24.25,24.33,24.16,24.26,1925700.0,24.25,24.33,24.16,24.26,1925700.0
2018-12-07 14:50:00,24.27,24.31,24.15,24.2,1584945.0,24.27,24.31,24.15,24.2,1584945.0
2018-12-07 15:00:00,24.19,24.21,24.07,24.12,3408225.0,24.19,24.21,24.07,24.12,3408225.0
2018-12-07 15:10:00,24.11,24.16,24.03,24.13,2597925.0,24.11,24.16,24.03,24.13,2597925.0
2018-12-07 15:20:00,24.12,24.19,24.0,24.16,2243025.0,24.12,24.19,24.0,24.16,2243025.0
2018-12-07 15:30:00,24.15,24.25,24.1,24.12,2887035.0,24.15,24.25,24.1,24.12,2887035.0
2018-12-07 15:40:00,24.12,24.16,24.03,24.04,2448600.0,24.12,24.16,24.03,24.04,2448600.0
2018-12-07 15:50:00,24.05,24.08,23.84,23.86,6398895.0,24.05,24.08,23.84,23.86,6398895.0
2018-12-10 09:30:00,24.0,24.26,23.97,24.24,6546540.0,24.0,24.26,23.97,24.24,6546540.0
2018-12-10 09:40:00,24.24,24.32,24.13,24.16,3376350.0,24.24,24.32,24.13,24.16,3376350.0
2018-12-10 09:50:00,24.15,24.16,23.75,23.95,4760565.0,24.15,24.16,23.75,23.95,4760565.0
2018-12-10 10:00:00,23.93,24.04,23.86,23.88,2111340.0,23.93,24.04,23.86,23.88,2111340.0
2018-12-10 10:10:00,23.88,24.0,23.79,23.97,4391685.0,23.88,24.0,23.79,23.97,4391685.0
2018-12-10 10:20:00,23.97,24.1,23.97,24.05,2961645.0,23.97,24.1,23.97,24.05,2961645.0
2018-12-10 10:30:00,24.05,24.14,23.92,23.92,2269740.0,24.05,24.14,23.92,23.92,2269740.0
2018-12-10 10:40:00,23.94,23.96,23.82,23.9,2598345.0,23.94,23.96,23.82,23.9,2598345.0
2018-12-10 10:50:00,23.88,23.94,23.79,23.85,2487000.0,23.88,23.94,23.79,23.85,2487000.0
2018-12-10 11:00:00,23.85,23.85,23.65,23.66,3447300.0,23.85,23.85,23.65,23.66,3447300.0
2018-12-10 11:10:00,23.67,23.69,23.56,23.63,2666145.0,23.67,23.69,23.56,23.63,2666145.0
2018-12-10 11:20:00,23.63,23.76,23.54,23.74,2164935.0,23.63,23.76,23.54,23.74,2164935.0
2018-12-10 11:30:00,23.72,23.89,23.7,23.87,2517030.0,23.72,23.89,23.7,23.87,2517030.0
2018-12-10 11:40:00,23.85,23.95,23.79,23.85,1795920.0,23.85,23.95,23.79,23.85,1795920.0
2018-12-10 11:50:00,23.84,23.96,23.8,23.85,1255890.0,23.84,23.96,23.8,23.85,1255890.0
2018-12-10 12:00:00,23.85,23.87,23.73,23.83,1218600.0,23.85,23.87,23.73,23.83,1218600.0
2018-12-10 12:10:00,23.85,23.94,23.81,23.84,650325.0,23.85,23.94,23.81,23.84,650325.0
2018-12-10 12:20:00,23.83,23.85,23.75,23.77,788025.0,23.83,23.85,23.75,23.77,788025.0
2018-12-10 12:30:00,23.78,23.95,23.77,23.92,1131450.0,23.78,23.95,23.77,23.92,1131450.0
2018-12-10 12:40:00,23.92,24.01,23.9,24.01,1629720.0,23.92,24.01,23.9,24.01,1629720.0
2018-12-10 12:50:00,24.0,24.1,23.98,24.06,1870890.0,24.0,24.1,23.98,24.06,1870890.0
2018-12-10 13:00:00,24.07,24.12,24.01,24.01,806460.0,24.07,24.12,24.01,24.01,806460.0
2018-12-10 13:10:00,24.0,24.07,23.98,24.03,659295.0,24.0,24.07,23.98,24.03,659295.0
2018-12-10 13:20:00,24.03,24.05,23.94,23.96,607470.0,24.03,24.05,23.94,23.96,607470.0
2018-12-10 13:30:00,23.96,24.12,23.94,24.05,1591545.0,23.96,24.12,23.94,24.05,1591545.0
2018-12-10 13:40:00,24.04,24.08,24.02,24.05,798900.0,24.04,24.08,24.02,24.05,798900.0
2018-12-10 13:50:00,24.06,24.18,24.05,24.09,865035.0,24.06,24.18,24.05,24.09,865035.0
2018-12-10 14:00:00,24.1,24.26,24.08,24.24,1900050.0,24.1,24.26,24.08,24.24,1900050.0
2018-12-10 14:10:00,24.24,24.28,24.01,24.03,1515660.0,24.24,24.28,24.01,24.03,1515660.0
2018-12-10 14:20:00,24.03,24.18,24.03,24.15,1058325.0,24.03,24.18,24.03,24.15,1058325.0
2018-12-10 14:30:00,24.15,24.23,24.15,24.15,1333980.0,24.15,24.23,24.15,24.15,1333980.0
2018-12-10 14:40:00,24.17,24.27,24.15,24.21,1392195.0,24.17,24.27,24.15,24.21,1392195.0
2018-12-10 14:50:00,24.21,24.29,24.13,24.15,1251840.0,24.21,24.29,24.13,24.15,1251840.0
2018-12-10 15:00:00,24.15,24.26,24.11,24.24,697935.0,24.15,24.26,24.11,24.24,697935.0
2018-12-10 15:10:00,24.24,24.25,24.12,24.18,714000.0,24.24,24.25,24.12,24.18,714000.0
2018-12-10 15:20:00,24.18,24.23,24.18,24.22,901995.0,24.18,24.23,24.18,24.22,901995.0
2018-12-10 15:30:00,24.22,24.38,24.22,24.36,2702505.0,24.22,24.38,24.22,24.36,2702505.0
2018-12-10 15:40:00,24.36,24.4,24.3,24.32,1983075.0,24.36,24.4,24.3,24.32,1983075.0
2018-12-10 15:50:00,24.33,24.36,24.28,24.34,2128995.0,24.33,24.36,24.28,24.34,2128995.0
2018-12-11 09:30:00,24.66,24.7,24.43,24.48,7025625.0,24.66,24.7,24.43,24.48,7025625.0
2018-12-11 09:40:00,24.49,24.52,24.27,24.33,3195960.0,24.49,24.52,24.27,24.33,3195960.0
2018-12-11 09:50:00,24.35,24.45,24.29,24.31,2046270.0,24.35,24.45,24.29,24.31,2046270.0
2018-12-11 10:00:00,24.32,24.43,24.24,24.29,2508360.0,24.32,24.43,24.24,24.29,2508360.0
2018-12-11 10:10:00,24.29,24.3,24.11,24.17,3361920.0,24.29,24.3,24.11,24.17,3361920.0
2018-12-11 10:20:00,24.17,24.31,24.13,24.27,2497545.0,24.17,24.31,24.13,24.27,2497545.0
2018-12-11 10:30:00,24.27,24.33,24.09,24.13,2245470.0,24.27,24.33,24.09,24.13,2245470.0
2018-12-11 10:40:00,24.13,24.2,24.02,24.05,1347900.0,24.13,24.2,24.02,24.05,1347900.0
2018-12-11 10:50:00,24.06,24.19,24.02,24.18,1583655.0,24.06,24.19,24.02,24.18,1583655.0
2018-12-11 11:00:00,24.18,24.29,24.06,24.29,1833750.0,24.18,24.29,24.06,24.29,1833750.0
2018-12-11 11:10:00,24.28,24.3,24.19,24.27,822435.0,24.28,24.3,24.19,24.27,822435.0
2018-12-11 11:20:00,24.27,24.37,24.27,24.33,1288335.0,24.27,24.37,24.27,24.33,1288335.0
2018-12-11 11:30:00,24.34,24.46,24.29,24.43,1668930.0,24.34,24.46,24.29,24.43,1668930.0
2018-12-11 11:40:00,24.45,24.76,24.44,24.73,5608980.0,24.45,24.76,24.44,24.73,5608980.0
2018-12-11 11:50:00,24.73,24.81,24.7,24.75,3918435.0,24.73,24.81,24.7,24.75,3918435.0
2018-12-11 12:00:00,24.75,24.77,24.56,24.63,3237255.0,24.75,24.77,24.56,24.63,3237255.0
2018-12-11 12:10:00,24.62,24.68,24.57,24.57,2352150.0,24.62,24.68,24.57,24.57,2352150.0
2018-12-11 12:20:00,24.57,24.63,24.51,24.52,1855230.0,24.57,24.63,24.51,24.52,1855230.0
2018-12-11 12:30:00,24.51,24.58,24.48,24.55,1059405.0,24.51,24.58,24.48,24.55,1059405.0
2018-12-11 12:40:00,24.56,24.61,24.54,24.55,769260.0,24.56,24.61,24.54,24.55,769260.0
2018-12-11 12:50:00,24.55,24.62,24.5,24.61,746520.0,24.55,24.62,24.5,24.61,746520.0
2018-12-11 13:00:00,24.6,24.64,24.47,24.53,1358040.0,24.6,24.64,24.47,24.53,1358040.0
2018-12-11 13:10:00,24.53,24.56,24.47,24.54,1236345.0,24.53,24.56,24.47,24.54,1236345.0
2018-12-11 13:20:00,24.54,24.55,24.41,24.43,1374165.0,24.54,24.55,24.41,24.43,1374165.0
2018-12-11 13:30:00,24.42,24.45,24.31,24.42,1148775.0,24.42,24.45,24.31,24.42,1148775.0
2018-12-11 13:40:00,24.4,24.43,24.33,24.35,694365.0,24.4,24.43,24.33,24.35,694365.0
2018-12-11 13:50:00,24.35,24.42,24.33,24.36,622305.0,24.35,24.42,24.33,24.36,622305.0
2018-12-11 14:00:00,24.36,24.46,24.34,24.36,864390.0,24.36,24.46,24.34,24.36,864390.0
2018-12-11 14:10:00,24.36,24.45,24.32,24.44,828945.0,24.36,24.45,24.32,24.44,828945.0
2018-12-11 14:20:00,24.44,24.6,24.41,24.56,1359000.0,24.44,24.6,24.41,24.56,1359000.0
2018-12-11 14:30:00,24.55,24.64,24.55,24.63,1259085.0,24.55,24.64,24.55,24.63,1259085.0
2018-12-11 14:40:00,24.63,24.67,24.58,24.59,1636950.0,24.63,24.67,24.58,24.59,1636950.0
2018-12-11 14:50:00,24.59,24.61,24.56,24.58,796245.0,24.59,24.61,24.56,24.58,796245.0
2018-12-11 15:00:00,24.59,24.6,24.51,24.6,722145.0,24.59,24.6,24.51,24.6,722145.0
2018-12-11 15:10:00,24.6,24.66,24.59,24.63,1078215.0,24.6,24.66,24.59,24.63,1078215.0
2018-12-11 15:20:00,24.63,24.64,24.56,24.62,1190295.0,24.63,24.64,24.56,24.62,1190295.0
2018-12-11 15:30:00,24.62,24.71,24.61,24.62,1589370.0,24.62,24.71,24.61,24.62,1589370.0
2018-12-11 15:40:00,24.61,24.64,24.59,24.6,1416060.0,24.61,24.64,24.59,24.6,1416060.0
2018-12-11 15:50:00,24.6,24.6,24.42,24.45,3134865.0,24.6,24.6,24.42,24.45,3134865.0
2018-12-12 09:30:00,24.63,24.79,24.44,24.48,5651715.0,24.63,24.79,24.44,24.48,5651715.0
2018-12-12 09:40:00,24.5,24.58,24.34,24.56,3798345.0,24.5,24.58,24.34,24.56,3798345.0
2018-12-12 09:50:00,24.57,24.65,24.49,24.65,3280230.0,24.57,24.65,24.49,24.65,3280230.0
2018-12-12 10:00:00,24.64,24.66,24.45,24.53,2785290.0,24.64,24.66,24.45,24.53,2785290.0
2018-12-12 10:10:00,24.54,24.6,24.48,24.53,2018625.0,24.54,24.6,24.48,24.53,2018625.0
2018-12-12 10:20:00,24.54,24.6,24.47,24.48,2708370.0,24.54,24.6,24.47,24.48,2708370.0
2018-12-12 10:30:00,24.47,24.62,24.47,24.58,1638975.0,24.47,24.62,24.47,24.58,1638975.0
2018-12-12 10:40:00,24.58,24.6,24.51,24.57,1126755.0,24.58,24.6,24.51,24.57,1126755.0
2018-12-12 10:50:00,24.58,24.61,24.53,24.59,1501380.0,24.58,24.61,24.53,24.59,1501380.0
2018-12-12 11:00:00,24.6,24.73,24.59,24.71,2083005.0,24.6,24.73,24.59,24.71,2083005.0
2018-12-12 11:10:00,24.7,24.71,24.63,24.64,1853370.0,24.7,24.71,24.63,24.64,1853370.0
2018-12-12 11:20:00,24.65,24.65,24.53,24.56,1402590.0,24.65,24.65,24.53,24.56,1402590.0
2018-12-12 11:30:00,24.56,24.6,24.48,24.5,1158360.0,24.56,24.6,24.48,24.5,1158360.0
2018-12-12 11:40:00,24.5,24.63,24.5,24.61,1351500.0,24.5,24.63,24.5,24.61,1351500.0
2018-12-12 11:50:00,24.6,24.61,24.47,24.49,1426815.0,24.6,24.61,24.47,24.49,1426815.0
2018-12-12 12:00:00,24.49,24.52,24.37,24.43,2002860.0,24.49,24.52,24.37,24.43,2002860.0
2018-12-12 12:10:00,24.44,24.49,24.41,24.45,995070.0,24.44,24.49,24.41,24.45,995070.0
2018-12-12 12:20:00,24.45,24.47,24.41,24.45,453330.0,24.45,24.47,24.41,24.45,453330.0
2018-12-12 12:30:00,24.46,24.47,24.42,24.46,953115.0,24.46,24.47,24.42,24.46,953115.0
2018-12-12 12:40:00,24.45,24.54,24.45,24.53,902520.0,24.45,24.54,24.45,24.53,902520.0
2018-12-12 12:50:00,24.52,24.54,24.47,24.49,910950.0,24.52,24.54,24.47,24.49,910950.0
2018-12-12 13:00:00,24.49,24.5,24.45,24.45,541455.0,24.49,24.5,24.45,24.45,541455.0
2018-12-12 13:10:00,24.46,24.57,24.44,24.55,661755.0,24.46,24.57,24.44,24.55,661755.0
2018-12-12 13:20:00,24.55,24.61,24.55,24.61,1023195.0,24.55,24.61,24.55,24.61,1023195.0
2018-12-12 13:30:00,24.61,24.66,24.58,24.66,1181670.0,24.61,24.66,24.58,24.66,1181670.0
2018-12-12 13:40:00,24.66,24.67,24.62,24.66,1110360.0,24.66,24.67,24.62,24.66,1110360.0
2018-12-12 13:50:00,24.66,24.73,24.62,24.69,1634865.0,24.66,24.73,24.62,24.69,1634865.0
2018-12-12 14:00:00,24.69,24.69,24.55,24.58,997605.0,24.69,24.69,24.55,24.58,997605.0
2018-12-12 14:10:00,24.59,24.59,24.51,24.59,752760.0,24.59,24.59,24.51,24.59,752760.0
2018-12-12 14:20:00,24.58,24.6,24.47,24.47,712260.0,24.58,24.6,24.47,24.47,712260.0
2018-12-12 14:30:00,24.49,24.53,24.46,24.51,983205.0,24.49,24.53,24.46,24.51,983205.0
2018-12-12 14:40:00,24.5,24.52,24.45,24.51,502980.0,24.5,24.52,24.45,24.51,502980.0
2018-12-12 14:50:00,24.49,24.55,24.46,24.53,898680.0,24.49,24.55,24.46,24.53,898680.0
2018-12-12 15:00:00,24.52,24.59,24.47,24.59,656100.0,24.52,24.59,24.47,24.59,656100.0
2018-12-12 15:10:00,24.59,24.6,24.51,24.52,663105.0,24.59,24.6,24.51,24.52,663105.0
2018-12-12 15:20:00,24.53,24.57,24.5,24.52,1352580.0,24.53,24.57,24.5,24.52,1352580.0
2018-12-12 15:30:00,24.53,24.59,24.51,24.54,971520.0,24.53,24.59,24.51,24.54,971520.0
2018-12-12 15:40:00,24.55,24.6,24.55,24.56,1286580.0,24.55,24.6,24.55,24.56,1286580.0
2018-12-12 15:50:00,24.56,24.56,24.42,24.45,2489925.0,24.56,24.56,24.42,24.45,2489925.0
2018-12-13 09:30:00,24.68,24.87,24.62,24.68,8873850.0,24.68,24.87,24.62,24.68,8873850.0
2018-12-13 09:40:00,24.68,24.75,24.51,24.54,3537615.0,24.68,24.75,24.51,24.54,3537615.0
2018-12-13 09:50:00,24.54,24.65,24.45,24.59,3790230.0,24.54,24.65,24.45,24.59,3790230.0
2018-12-13 10:00:00,24.6,24.78,24.55,24.75,3757665.0,24.6,24.78,24.55,24.75,3757665.0
2018-12-13 10:10:00,24.74,24.93,24.72,24.85,5589810.0,24.74,24.93,24.72,24.85,5589810.0
2018-12-13 10:20:00,24.86,24.96,24.81,24.91,2871435.0,24.86,24.96,24.81,24.91,2871435.0
2018-12-13 10:30:00,24.9,24.92,24.73,24.76,2466855.0,24.9,24.92,24.73,24.76,2466855.0
2018-12-13 10:40:00,24.76,24.76,24.59,24.62,2895840.0,24.76,24.76,24.59,24.62,2895840.0
2018-12-13 10:50:00,24.63,24.71,24.54,24.7,2896950.0,24.63,24.71,24.54,24.7,2896950.0
2018-12-13 11:00:00,24.69,24.76,24.61,24.72,1740525.0,24.69,24.76,24.61,24.72,1740525.0
2018-12-13 11:10:00,24.72,24.74,24.63,24.67,955035.0,24.72,24.74,24.63,24.67,955035.0
2018-12-13 11:20:00,24.67,24.73,24.63,24.71,612105.0,24.67,24.73,24.63,24.71,612105.0
2018-12-13 11:30:00,24.7,24.77,24.67,24.75,968760.0,24.7,24.77,24.67,24.75,968760.0
2018-12-13 11:40:00,24.73,24.87,24.73,24.8,1750995.0,24.73,24.87,24.73,24.8,1750995.0
2018-12-13 11:50:00,24.79,24.86,24.75,24.77,934290.0,24.79,24.86,24.75,24.77,934290.0
2018-12-13 12:00:00,24.77,24.8,24.71,24.8,952815.0,24.77,24.8,24.71,24.8,952815.0
2018-12-13 12:10:00,24.81,24.86,24.79,24.79,830055.0,24.81,24.86,24.79,24.79,830055.0
2018-12-13 12:20:00,24.8,24.81,24.72,24.78,817605.0,24.8,24.81,24.72,24.78,817605.0
2018-12-13 12:30:00,24.76,24.89,24.74,24.85,1485975.0,24.76,24.89,24.74,24.85,1485975.0
2018-12-13 12:40:00,24.85,24.87,24.79,24.82,681510.0,24.85,24.87,24.79,24.82,681510.0
2018-12-13 12:50:00,24.82,24.86,24.75,24.79,590460.0,24.82,24.86,24.75,24.79,590460.0
2018-12-13 13:00:00,24.79,24.86,24.77,24.85,725475.0,24.79,24.86,24.77,24.85,725475.0
2018-12-13 13:10:00,24.84,24.91,24.8,24.86,1451220.0,24.84,24.91,24.8,24.86,1451220.0
2018-12-13 13:20:00,24.85,24.99,24.85,24.98,2765325.0,24.85,24.99,24.85,24.98,2765325.0
2018-12-13 13:30:00,24.98,25.03,24.95,25.01,3470775.0,24.98,25.03,24.95,25.01,3470775.0
2018-12-13 13:40:00,25.01,25.02,24.91,24.95,1103820.0,25.01,25.02,24.91,24.95,1103820.0
2018-12-13 13:50:00,24.95,24.95,24.82,24.82,1894305.0,24.95,24.95,24.82,24.82,1894305.0
2018-12-13 14:00:00,24.83,24.92,24.81,24.85,1138515.0,24.83,24.92,24.81,24.85,1138515.0
2018-12-13 14:10:00,24.83,24.87,24.79,24.86,952845.0,24.83,24.87,24.79,24.86,952845.0
2018-12-13 14:20:00,24.86,24.86,24.68,24.74,1578930.0,24.86,24.86,24.68,24.74,1578930.0
2018-12-13 14:30:00,24.74,24.8,24.7,24.78,879180.0,24.74,24.8,24.7,24.78,879180.0
2018-12-13 14:40:00,24.77,24.85,24.77,24.79,876390.0,24.77,24.85,24.77,24.79,876390.0
2018-12-13 14:50:00,24.78,24.95,24.78,24.92,1348005.0,24.78,24.95,24.78,24.92,1348005.0
2018-12-13 15:00:00,24.92,24.94,24.88,24.91,918705.0,24.92,24.94,24.88,24.91,918705.0
2018-12-13 15:10:00,24.91,24.98,24.85,24.98,1394175.0,24.91,24.98,24.85,24.98,1394175.0
2018-12-13 15:20:00,24.98,25.03,24.94,24.99,1841880.0,24.98,25.03,24.94,24.99,1841880.0
2018-12-13 15:30:00,24.99,25.06,24.97,25.05,2466900.0,24.99,25.06,24.97,25.05,2466900.0
2018-12-13 15:40:00,25.06,25.15,25.04,25.07,5264340.0,25.06,25.15,25.04,25.07,5264340.0
2018-12-13 15:50:00,25.07,25.16,25.07,25.13,4764375.0,25.07,25.16,25.07,25.13,4764375.0
2018-12-14 09:30:00,25.0,25.15,24.85,24.98,7534440.0,25.0,25.15,24.85,24.98,7534440.0
2018-12-14 09:40:00,24.98,25.18,24.91,25.04,4546065.0,24.98,25.18,24.91,25.04,4546065.0
2018-12-14 09:50:00,25.04,25.08,24.92,25.05,3901515.0,25.04,25.08,24.92,25.05,3901515.0
2018-12-14 10:00:00,25.05,25.19,24.95,24.98,4557615.0,25.05,25.19,24.95,24.98,4557615.0
2018-12-14 10:10:00,24.96,24.99,24.85,24.95,3245205.0,24.96,24.99,24.85,24.95,3245205.0
2018-12-14 10:20:00,24.95,24.99,24.9,24.97,1446630.0,24.95,24.99,24.9,24.97,1446630.0
2018-12-14 10:30:00,24.96,25.01,24.93,24.97,1467210.0,24.96,25.01,24.93,24.97,1467210.0
2018-12-14 10:40:00,24.97,24.98,24.81,24.87,2497860.0,24.97,24.98,24.81,24.87,2497860.0
2018-12-14 10:50:00,24.87,24.95,24.84,24.85,1285545.0,24.87,24.95,24.84,24.85,1285545.0
2018-12-14 11:00:00,24.86,24.92,24.83,24.91,872160.0,24.86,24.92,24.83,24.91,872160.0
2018-12-14 11:10:00,24.91,24.92,24.86,24.88,735825.0,24.91,24.92,24.86,24.88,735825.0
2018-12-14 11:20:00,24.89,24.91,24.81,24.81,963090.0,24.89,24.91,24.81,24.81,963090.0
2018-12-14 11:30:00,24.81,24.88,24.81,24.82,965250.0,24.81,24.88,24.81,24.82,965250.0
2018-12-14 11:40:00,24.83,24.85,24.71,24.77,2487780.0,24.83,24.85,24.71,24.77,2487780.0
2018-12-14 11:50:00,24.76,24.78,24.69,24.71,1556400.0,24.76,24.78,24.69,24.71,1556400.0
2018-12-14 12:00:00,24.71,24.83,24.7,24.81,1598730.0,24.71,24.83,24.7,24.81,1598730.0
2018-12-14 12:10:00,24.81,24.84,24.77,24.82,1235700.0,24.81,24.84,24.77,24.82,1235700.0
2018-12-14 12:20:00,24.81,24.85,24.79,24.84,591600.0,24.81,24.85,24.79,24.84,591600.0
2018-12-14 12:30:00,24.84,24.89,24.83,24.86,630000.0,24.84,24.89,24.83,24.86,630000.0
2018-12-14 12:40:00,24.86,24.86,24.83,24.85,612450.0,24.86,24.86,24.83,24.85,612450.0
2018-12-14 12:50:00,24.86,24.91,24.84,24.88,618855.0,24.86,24.91,24.84,24.88,618855.0
2018-12-14 13:00:00,24.89,24.92,24.85,24.91,797595.0,24.89,24.92,24.85,24.91,797595.0
2018-12-14 13:10:00,24.91,24.95,24.86,24.89,516315.0,24.91,24.95,24.86,24.89,516315.0
2018-12-14 13:20:00,24.88,24.89,24.83,24.83,484830.0,24.88,24.89,24.83,24.83,484830.0
2018-12-14 13:30:00,24.83,24.86,24.78,24.82,868530.0,24.83,24.86,24.78,24.82,868530.0
2018-12-14 13:40:00,24.83,24.86,24.73,24.74,1352820.0,24.83,24.86,24.73,24.74,1352820.0
2018-12-14 13:50:00,24.74,24.78,24.7,24.72,647025.0,24.74,24.78,24.7,24.72,647025.0
2018-12-14 14:00:00,24.72,24.79,24.7,24.76,587655.0,24.72,24.79,24.7,24.76,587655.0
2018-12-14 14:10:00,24.77,24.81,24.74,24.76,802920.0,24.77,24.81,24.74,24.76,802920.0
2018-12-14 14:20:00,24.76,24.78,24.73,24.74,727830.0,24.76,24.78,24.73,24.74,727830.0
2018-12-14 14:30:00,24.74,24.77,24.57,24.58,2316015.0,24.74,24.77,24.57,24.58,2316015.0
2018-12-14 14:40:00,24.59,24.63,24.46,24.51,2861445.0,24.59,24.63,24.46,24.51,2861445.0
2018-12-14 14:50:00,24.51,24.59,24.4,24.55,2491710.0,24.51,24.59,24.4,24.55,2491710.0
2018-12-14 15:00:00,24.55,24.57,24.47,24.48,1185060.0,24.55,24.57,24.47,24.48,1185060.0
2018-12-14 15:10:00,24.48,24.58,24.47,24.57,1151730.0,24.48,24.58,24.47,24.57,1151730.0
2018-12-14 15:20:00,24.57,24.57,24.52,24.54,1104300.0,24.57,24.57,24.52,24.54,1104300.0
2018-12-14 15:30:00,24.54,24.57,24.46,24.48,1553205.0,24.54,24.57,24.46,24.48,1553205.0
2018-12-14 15:40:00,24.48,24.51,24.29,24.38,3825660.0,24.48,24.51,24.29,24.38,3825660.0
2018-12-14 15:50:00,24.38,24.43,24.33,24.37,5177895.0,24.38,24.43,24.33,24.37,5177895.0
2018-12-17 09:30:00,24.15,24.38,24.02,24.16,4924500.0,24.15,24.38,24.02,24.16,4924500.0
2018-12-17 09:40:00,24.18,24.18,23.69,23.77,6083220.0,24.18,24.18,23.69,23.77,6083220.0
2018-12-17 09:50:00,23.76,23.92,23.67,23.9,3832470.0,23.76,23.92,23.67,23.9,3832470.0
2018-12-17 10:00:00,23.9,23.9,23.7,23.72,3807165.0,23.9,23.9,23.7,23.72,3807165.0
2018-12-17 10:10:00,23.72,23.89,23.67,23.82,3199005.0,23.72,23.89,23.67,23.82,3199005.0
2018-12-17 10:20:00,23.84,24.05,23.81,24.04,2868000.0,23.84,24.05,23.81,24.04,2868000.0
2018-12-17 10:30:00,24.04,24.1,23.85,23.98,2171280.0,24.04,24.1,23.85,23.98,2171280.0
2018-12-17 10:40:00,23.98,24.13,23.95,24.08,2265870.0,23.98,24.13,23.95,24.08,2265870.0
2018-12-17 10:50:00,24.08,24.12,23.96,24.09,1463055.0,24.08,24.12,23.96,24.09,1463055.0
2018-12-17 11:00:00,24.09,24.23,24.09,24.2,2451285.0,24.09,24.23,24.09,24.2,2451285.0
2018-12-17 11:10:00,24.21,24.33,24.21,24.26,2453715.0,24.21,24.33,24.21,24.26,2453715.0
2018-12-17 11:20:00,24.26,24.33,24.19,24.23,1986045.0,24.26,24.33,24.19,24.23,1986045.0
2018-12-17 11:30:00,24.24,24.31,24.11,24.12,1595865.0,24.24,24.31,24.11,24.12,1595865.0
2018-12-17 11:40:00,24.12,24.14,24.04,24.1,1215390.0,24.12,24.14,24.04,24.1,1215390.0
2018-12-17 11:50:00,24.11,24.17,24.05,24.12,1399980.0,24.11,24.17,24.05,24.12,1399980.0
2018-12-17 12:00:00,24.12,24.21,24.09,24.13,943905.0,24.12,24.21,24.09,24.13,943905.0
2018-12-17 12:10:00,24.13,24.13,23.98,24.01,1225605.0,24.13,24.13,23.98,24.01,1225605.0
2018-12-17 12:20:00,24.01,24.07,23.91,23.94,1257600.0,24.01,24.07,23.91,23.94,1257600.0
2018-12-17 12:30:00,23.94,23.96,23.81,23.89,1409280.0,23.94,23.96,23.81,23.89,1409280.0
2018-12-17 12:40:00,23.88,23.92,23.83,23.89,912600.0,23.88,23.92,23.83,23.89,912600.0
2018-12-17 12:50:00,23.89,23.91,23.77,23.82,973170.0,23.89,23.91,23.77,23.82,973170.0
2018-12-17 13:00:00,23.82,23.89,23.77,23.87,1061925.0,23.82,23.89,23.77,23.87,1061925.0
2018-12-17 13:10:00,23.87,23.88,23.77,23.83,1039470.0,23.87,23.88,23.77,23.83,1039470.0
2018-12-17 13:20:00,23.82,23.94,23.81,23.87,1191570.0,23.82,23.94,23.81,23.87,1191570.0
2018-12-17 13:30:00,23.87,23.9,23.81,23.82,576345.0,23.87,23.9,23.81,23.82,576345.0
2018-12-17 13:40:00,23.81,23.85,23.72,23.72,1596120.0,23.81,23.85,23.72,23.72,1596120.0
2018-12-17 13:50:00,23.74,23.8,23.69,23.69,1057980.0,23.74,23.8,23.69,23.69,1057980.0
2018-12-17 14:00:00,23.69,23.7,23.52,23.57,2836125.0,23.69,23.7,23.52,23.57,2836125.0
2018-12-17 14:10:00,23.58,23.6,23.5,23.55,953490.0,23.58,23.6,23.5,23.55,953490.0
2018-12-17 14:20:00,23.55,23.7,23.54,23.63,1452735.0,23.55,23.7,23.54,23.63,1452735.0
2018-12-17 14:30:00,23.64,23.65,23.51,23.55,1249665.0,23.64,23.65,23.51,23.55,1249665.0
2018-12-17 14:40:00,23.54,23.63,23.51,23.53,909885.0,23.54,23.63,23.51,23.53,909885.0
2018-12-17 14:50:00,23.53,23.54,23.41,23.45,1875705.0,23.53,23.54,23.41,23.45,1875705.0
2018-12-17 15:00:00,23.44,23.46,23.34,23.35,2074020.0,23.44,23.46,23.34,23.35,2074020.0
2018-12-17 15:10:00,23.34,23.44,23.29,23.34,2267385.0,23.34,23.44,23.29,23.34,2267385.0
2018-12-17 15:20:00,23.34,23.34,23.1,23.14,2848635.0,23.34,23.34,23.1,23.14,2848635.0
2018-12-17 15:30:00,23.15,23.22,23.02,23.22,3696675.0,23.15,23.22,23.02,23.22,3696675.0
2018-12-17 15:40:00,23.21,23.22,22.93,23.0,5485095.0,23.21,23.22,22.93,23.0,5485095.0
2018-12-17 15:50:00,23.0,23.23,22.97,23.23,6158655.0,23.0,23.23,22.97,23.23,6158655.0
2018-12-18 09:30:00,23.37,23.44,22.89,22.9,8073675.0,23.37,23.44,22.89,22.9,8073675.0
2018-12-18 09:40:00,22.9,23.23,22.86,23.13,5281290.0,22.9,23.23,22.86,23.13,5281290.0
2018-12-18 09:50:00,23.14,23.21,23.02,23.18,2676285.0,23.14,23.21,23.02,23.18,2676285.0
2018-12-18 10:00:00,23.16,23.21,22.95,22.95,2523540.0,23.16,23.21,22.95,22.95,2523540.0
2018-12-18 10:10:00,22.96,23.05,22.91,22.95,3007185.0,22.96,23.05,22.91,22.95,3007185.0
2018-12-18 10:20:00,22.96,22.96,22.78,22.86,4467435.0,22.96,22.96,22.78,22.86,4467435.0
2018-12-18 10:30:00,22.85,23.01,22.85,23.0,1950405.0,22.85,23.01,22.85,23.0,1950405.0
2018-12-18 10:40:00,23.0,23.05,22.87,23.05,1568595.0,23.0,23.05,22.87,23.05,1568595.0
2018-12-18 10:50:00,23.06,23.1,22.98,23.0,1652070.0,23.06,23.1,22.98,23.0,1652070.0
2018-12-18 11:00:00,23.01,23.15,23.01,23.1,1525830.0,23.01,23.15,23.01,23.1,1525830.0
2018-12-18 11:10:00,23.11,23.18,23.01,23.06,1829985.0,23.11,23.18,23.01,23.06,1829985.0
2018-12-18 11:20:00,23.05,23.07,22.97,23.06,1147200.0,23.05,23.07,22.97,23.06,1147200.0
2018-12-18 11:30:00,23.06,23.13,23.02,23.02,1362960.0,23.06,23.13,23.02,23.02,1362960.0
2018-12-18 11:40:00,23.03,23.03,22.95,22.98,985095.0,23.03,23.03,22.95,22.98,985095.0
2018-12-18 11:50:00,22.98,23.03,22.95,22.97,547380.0,22.98,23.03,22.95,22.97,547380.0
2018-12-18 12:00:00,22.97,23.09,22.96,23.08,911100.0,22.97,23.09,22.96,23.08,911100.0
2018-12-18 12:10:00,23.09,23.13,23.04,23.08,832455.0,23.09,23.13,23.04,23.08,832455.0
2018-12-18 12:20:00,23.07,23.09,23.02,23.08,1042560.0,23.07,23.09,23.02,23.08,1042560.0
2018-12-18 12:30:00,23.09,23.11,23.06,23.1,859755.0,23.09,23.11,23.06,23.1,859755.0
2018-12-18 12:40:00,23.1,23.18,23.07,23.14,909210.0,23.1,23.18,23.07,23.14,909210.0
2018-12-18 12:50:00,23.14,23.27,23.14,23.26,1273530.0,23.14,23.27,23.14,23.26,1273530.0
2018-12-18 13:00:00,23.26,23.3,23.24,23.29,1167360.0,23.26,23.3,23.24,23.29,1167360.0
2018-12-18 13:10:00,23.27,23.35,23.18,23.22,1883055.0,23.27,23.35,23.18,23.22,1883055.0
2018-12-18 13:20:00,23.21,23.29,23.2,23.28,729465.0,23.21,23.29,23.2,23.28,729465.0
2018-12-18 13:30:00,23.28,23.29,23.02,23.02,1290855.0,23.28,23.29,23.02,23.02,1290855.0
2018-12-18 13:40:00,23.02,23.1,22.96,23.0,1272810.0,23.02,23.1,22.96,23.0,1272810.0
2018-12-18 13:50:00,23.0,23.0,22.83,22.9,1851435.0,23.0,23.0,22.83,22.9,1851435.0
2018-12-18 14:00:00,22.92,22.99,22.88,22.99,1080045.0,22.92,22.99,22.88,22.99,1080045.0
2018-12-18 14:10:00,22.98,23.02,22.92,22.98,1110615.0,22.98,23.02,22.92,22.98,1110615.0
2018-12-18 14:20:00,22.97,23.02,22.96,22.99,607800.0,22.97,23.02,22.96,22.99,607800.0
2018-12-18 14:30:00,22.99,22.99,22.88,22.92,682290.0,22.99,22.99,22.88,22.92,682290.0
2018-12-18 14:40:00,22.93,22.93,22.62,22.69,3419910.0,22.93,22.93,22.62,22.69,3419910.0
2018-12-18 14:50:00,22.69,22.73,22.46,22.49,3196470.0,22.69,22.73,22.46,22.49,3196470.0
2018-12-18 15:00:00,22.49,22.5,22.25,22.35,5094045.0,22.49,22.5,22.25,22.35,5094045.0
2018-12-18 15:10:00,22.35,22.52,22.32,22.49,3272655.0,22.35,22.52,22.32,22.49,3272655.0
2018-12-18 15:20:00,22.49,22.49,22.29,22.35,2586570.0,22.49,22.49,22.29,22.35,2586570.0
2018-12-18 15:30:00,22.36,22.49,22.34,22.45,3117225.0,22.36,22.49,22.34,22.45,3117225.0
2018-12-18 15:40:00,22.45,22.58,22.42,22.56,2348295.0,22.45,22.58,22.42,22.56,2348295.0
2018-12-18 15:50:00,22.56,22.56,22.45,22.47,3705045.0,22.56,22.56,22.45,22.47,3705045.0
2018-12-19 09:30:00,22.51,22.72,22.38,22.51,3762420.0,22.51,22.72,22.38,22.51,3762420.0
2018-12-19 09:40:00,22.49,22.86,22.49,22.85,4427355.0,22.49,22.86,22.49,22.85,4427355.0
2018-12-19 09:50:00,22.86,22.88,22.65,22.67,3316125.0,22.86,22.88,22.65,22.67,3316125.0
2018-12-19 10:00:00,22.66,22.78,22.61,22.77,2918475.0,22.66,22.78,22.61,22.77,2918475.0
2018-12-19 10:10:00,22.77,22.84,22.74,22.75,2448975.0,22.77,22.84,22.74,22.75,2448975.0
2018-12-19 10:20:00,22.75,22.81,22.71,22.73,1462860.0,22.75,22.81,22.71,22.73,1462860.0
2018-12-19 10:30:00,22.73,22.77,22.61,22.63,1985085.0,22.73,22.77,22.61,22.63,1985085.0
2018-12-19 10:40:00,22.61,22.66,22.54,22.58,1380990.0,22.61,22.66,22.54,22.58,1380990.0
2018-12-19 10:50:00,22.58,22.65,22.55,22.59,1068285.0,22.58,22.65,22.55,22.59,1068285.0
2018-12-19 11:00:00,22.59,22.6,22.49,22.51,1633545.0,22.59,22.6,22.49,22.51,1633545.0
2018-12-19 11:10:00,22.5,22.58,22.47,22.58,1330665.0,22.5,22.58,22.47,22.58,1330665.0
2018-12-19 11:20:00,22.56,22.63,22.55,22.58,1057470.0,22.56,22.63,22.55,22.58,1057470.0
2018-12-19 11:30:00,22.59,22.59,22.49,22.54,946380.0,22.59,22.59,22.49,22.54,946380.0
2018-12-19 11:40:00,22.54,22.61,22.53,22.58,861825.0,22.54,22.61,22.53,22.58,861825.0
2018-12-19 11:50:00,22.58,22.64,22.56,22.62,955935.0,22.58,22.64,22.56,22.62,955935.0
2018-12-19 12:00:00,22.63,22.63,22.58,22.61,845655.0,22.63,22.63,22.58,22.61,845655.0
2018-12-19 12:10:00,22.61,22.61,22.55,22.56,1172370.0,22.61,22.61,22.55,22.56,1172370.0
2018-12-19 12:20:00,22.56,22.7,22.54,22.68,1992210.0,22.56,22.7,22.54,22.68,1992210.0
2018-12-19 12:30:00,22.69,22.83,22.67,22.77,2171010.0,22.69,22.83,22.67,22.77,2171010.0
2018-12-19 12:40:00,22.76,22.76,22.71,22.74,974700.0,22.76,22.76,22.71,22.74,974700.0
2018-12-19 12:50:00,22.74,22.75,22.61,22.64,1332195.0,22.74,22.75,22.61,22.64,1332195.0
2018-12-19 13:00:00,22.64,22.69,22.62,22.68,530235.0,22.64,22.69,22.62,22.68,530235.0
2018-12-19 13:10:00,22.68,22.72,22.67,22.69,634350.0,22.68,22.72,22.67,22.69,634350.0
2018-12-19 13:20:00,22.7,22.71,22.6,22.69,950790.0,22.7,22.71,22.6,22.69,950790.0
2018-12-19 13:30:00,22.68,22.87,22.68,22.83,2821590.0,22.68,22.87,22.68,22.83,2821590.0
2018-12-19 13:40:00,22.83,22.96,22.82,22.95,2382555.0,22.83,22.96,22.82,22.95,2382555.0
2018-12-19 13:50:00,22.94,23.13,22.92,23.02,3338595.0,22.94,23.13,22.92,23.02,3338595.0
2018-12-19 14:00:00,23.07,23.07,22.63,22.74,3485460.0,23.07,23.07,22.63,22.74,3485460.0
2018-12-19 14:10:00,22.75,22.77,22.52,22.58,3359175.0,22.75,22.77,22.52,22.58,3359175.0
2018-12-19 14:20:00,22.57,22.93,22.57,22.84,3558000.0,22.57,22.93,22.57,22.84,3558000.0
2018-12-19 14:30:00,22.84,22.96,22.79,22.83,1919070.0,22.84,22.96,22.79,22.83,1919070.0
2018-12-19 14:40:00,22.82,22.83,22.56,22.72,2301015.0,22.82,22.83,22.56,22.72,2301015.0
2018-12-19 14:50:00,22.71,22.73,22.36,22.42,3021705.0,22.71,22.73,22.36,22.42,3021705.0
2018-12-19 15:00:00,22.42,22.42,21.98,22.33,7559265.0,22.42,22.42,21.98,22.33,7559265.0
2018-12-19 15:10:00,22.32,22.38,22.16,22.24,3186660.0,22.32,22.38,22.16,22.24,3186660.0
2018-12-19 15:20:00,22.23,22.36,22.07,22.07,2183475.0,22.23,22.36,22.07,22.07,2183475.0
2018-12-19 15:30:00,22.08,22.2,22.02,22.09,2394060.0,22.08,22.2,22.02,22.09,2394060.0
2018-12-19 15:40:00,22.08,22.15,21.98,22.14,2864610.0,22.08,22.15,21.98,22.14,2864610.0
2018-12-19 15:50:00,22.14,22.23,22.09,22.2,4586085.0,22.14,22.23,22.09,22.2,4586085.0
2018-12-20 09:30:00,21.87,22.02,21.59,21.59,7366530.0,21.87,22.02,21.59,21.59,7366530.0
2018-12-20 09:40:00,21.58,21.63,21.25,21.44,9673740.0,21.58,21.63,21.25,21.44,9673740.0
2018-12-20 09:50:00,21.43,21.6,21.29,21.55,6538245.0,21.43,21.6,21.29,21.55,6538245.0
2018-12-20 10:00:00,21.57,21.8,21.57,21.7,5468940.0,21.57,21.8,21.57,21.7,5468940.0
2018-12-20 10:10:00,21.71,21.72,21.56,21.65,3256635.0,21.71,21.72,21.56,21.65,3256635.0
2018-12-20 10:20:00,21.66,21.67,21.53,21.53,2195610.0,21.66,21.67,21.53,21.53,2195610.0
2018-12-20 10:30:00,21.54,21.61,21.48,21.59,1925355.0,21.54,21.61,21.48,21.59,1925355.0
2018-12-20 10:40:00,21.6,21.75,21.57,21.59,1961280.0,21.6,21.75,21.57,21.59,1961280.0
2018-12-20 10:50:00,21.59,21.65,21.52,21.59,1512525.0,21.59,21.65,21.52,21.59,1512525.0
2018-12-20 11:00:00,21.59,21.63,21.5,21.52,1256670.0,21.59,21.63,21.5,21.52,1256670.0
2018-12-20 11:10:00,21.51,21.56,21.42,21.52,2313060.0,21.51,21.56,21.42,21.52,2313060.0
2018-12-20 11:20:00,21.5,21.51,21.33,21.42,3699045.0,21.5,21.51,21.33,21.42,3699045.0
2018-12-20 11:30:00,21.42,21.48,21.3,21.3,2433000.0,21.42,21.48,21.3,21.3,2433000.0
2018-12-20 11:40:00,21.32,21.44,21.25,21.25,3068130.0,21.32,21.44,21.25,21.25,3068130.0
2018-12-20 11:50:00,21.26,21.46,21.25,21.37,2464755.0,21.26,21.46,21.25,21.37,2464755.0
2018-12-20 12:00:00,21.38,21.45,21.31,21.41,1583400.0,21.38,21.45,21.31,21.41,1583400.0
2018-12-20 12:10:00,21.4,21.5,21.37,21.44,1617900.0,21.4,21.5,21.37,21.44,1617900.0
2018-12-20 12:20:00,21.44,21.49,21.38,21.47,1339230.0,21.44,21.49,21.38,21.47,1339230.0
2018-12-20 12:30:00,21.47,21.5,21.32,21.36,1245420.0,21.47,21.5,21.32,21.36,1245420.0
2018-12-20 12:40:00,21.35,21.44,21.35,21.4,976830.0,21.35,21.44,21.35,21.4,976830.0
2018-12-20 12:50:00,21.43,21.45,21.33,21.4,1006950.0,21.43,21.45,21.33,21.4,1006950.0
2018-12-20 13:00:00,21.41,21.41,21.28,21.31,1649955.0,21.41,21.41,21.28,21.31,1649955.0
2018-12-20 13:10:00,21.28,21.32,21.22,21.28,1587780.0,21.28,21.32,21.22,21.28,1587780.0
2018-12-20 13:20:00,21.27,21.32,21.19,21.22,1708770.0,21.27,21.32,21.19,21.22,1708770.0
2018-12-20 13:30:00,21.23,21.25,21.14,21.17,1727910.0,21.23,21.25,21.14,21.17,1727910.0
2018-12-20 13:40:00,21.18,21.19,21.07,21.13,2209605.0,21.18,21.19,21.07,21.13,2209605.0
2018-12-20 13:50:00,21.12,21.15,20.99,21.01,1638015.0,21.12,21.15,20.99,21.01,1638015.0
2018-12-20 14:00:00,21.01,21.05,20.87,20.95,3763200.0,21.01,21.05,20.87,20.95,3763200.0
2018-12-20 14:10:00,20.95,20.99,20.79,20.87,2889855.0,20.95,20.99,20.79,20.87,2889855.0
2018-12-20 14:20:00,20.87,21.17,20.84,21.17,2761755.0,20.87,21.17,20.84,21.17,2761755.0
2018-12-20 14:30:00,21.16,21.2,21.0,21.01,1962945.0,21.16,21.2,21.0,21.01,1962945.0
2018-12-20 14:40:00,21.02,21.3,21.01,21.29,2782665.0,21.02,21.3,21.01,21.29,2782665.0
2018-12-20 14:50:00,21.29,21.3,21.12,21.17,1739445.0,21.29,21.3,21.12,21.17,1739445.0
2018-12-20 15:00:00,21.17,21.18,21.01,21.06,1732635.0,21.17,21.18,21.01,21.06,1732635.0
2018-12-20 15:10:00,21.05,21.1,21.01,21.03,2240040.0,21.05,21.1,21.01,21.03,2240040.0
2018-12-20 15:20:00,21.05,21.1,21.02,21.05,1636410.0,21.05,21.1,21.02,21.05,1636410.0
2018-12-20 15:30:00,21.05,21.14,20.97,21.14,2288610.0,21.05,21.14,20.97,21.14,2288610.0
2018-12-20 15:40:00,21.12,21.17,21.05,21.05,2459160.0,21.12,21.17,21.05,21.05,2459160.0
2018-12-20 15:50:00,21.05,21.13,20.94,21.01,4443555.0,21.05,21.13,20.94,21.01,4443555.0
2018-12-21 09:30:00,21.22,21.35,20.93,21.32,7749270.0,21.22,21.35,20.93,21.32,7749270.0
2018-12-21 09:40:00,21.32,21.35,21.14,21.26,3579720.0,21.32,21.35,21.14,21.26,3579720.0
2018-12-21 09:50:00,21.25,21.26,21.04,21.26,3181530.0,21.25,21.26,21.04,21.26,3181530.0
2018-12-21 10:00:00,21.25,21.33,21.12,21.18,4471200.0,21.25,21.33,21.12,21.18,4471200.0
2018-12-21 10:10:00,21.17,21.56,21.17,21.39,6900750.0,21.17,21.56,21.17,21.39,6900750.0
2018-12-21 10:20:00,21.39,21.49,21.37,21.46,2022900.0,21.39,21.49,21.37,21.46,2022900.0
2018-12-21 10:30:00,21.47,21.48,21.35,21.41,1630980.0,21.47,21.48,21.35,21.41,1630980.0
2018-12-21 10:40:00,21.41,21.41,21.23,21.26,2517615.0,21.41,21.41,21.23,21.26,2517615.0
2018-12-21 10:50:00,21.26,21.33,21.15,21.24,1607775.0,21.26,21.33,21.15,21.24,1607775.0
2018-12-21 11:00:00,21.24,21.29,21.09,21.11,1900935.0,21.24,21.29,21.09,21.11,1900935.0
2018-12-21 11:10:00,21.12,21.2,21.1,21.16,1431630.0,21.12,21.2,21.1,21.16,1431630.0
2018-12-21 11:20:00,21.15,21.29,21.14,21.28,1447710.0,21.15,21.29,21.14,21.28,1447710.0
2018-12-21 11:30:00,21.28,21.31,21.2,21.25,1577175.0,21.28,21.31,21.2,21.25,1577175.0
2018-12-21 11:40:00,21.25,21.26,21.12,21.12,1443360.0,21.25,21.26,21.12,21.12,1443360.0
2018-12-21 11:50:00,21.12,21.2,21.1,21.13,1129860.0,21.12,21.2,21.1,21.13,1129860.0
2018-12-21 12:00:00,21.12,21.12,20.99,21.04,2976975.0,21.12,21.12,20.99,21.04,2976975.0
2018-12-21 12:10:00,21.05,21.06,20.91,20.94,1394280.0,21.05,21.06,20.91,20.94,1394280.0
2018-12-21 12:20:00,20.95,21.0,20.9,20.96,1540170.0,20.95,21.0,20.9,20.96,1540170.0
2018-12-21 12:30:00,20.94,20.96,20.83,20.91,2101035.0,20.94,20.96,20.83,20.91,2101035.0
2018-12-21 12:40:00,20.91,21.09,20.89,21.01,1531320.0,20.91,21.09,20.89,21.01,1531320.0
2018-12-21 12:50:00,21.0,21.08,20.92,20.98,1224975.0,21.0,21.08,20.92,20.98,1224975.0
2018-12-21 13:00:00,20.97,21.04,20.93,21.01,951975.0,20.97,21.04,20.93,21.01,951975.0
2018-12-21 13:10:00,21.02,21.04,20.96,20.97,847050.0,21.02,21.04,20.96,20.97,847050.0
2018-12-21 13:20:00,20.98,21.07,20.94,21.04,1031640.0,20.98,21.07,20.94,21.04,1031640.0
2018-12-21 13:30:00,21.05,21.12,21.03,21.07,930285.0,21.05,21.12,21.03,21.07,930285.0
2018-12-21 13:40:00,21.09,21.17,21.08,21.1,1297365.0,21.09,21.17,21.08,21.1,1297365.0
2018-12-21 13:50:00,21.12,21.17,21.03,21.05,1092735.0,21.12,21.17,21.03,21.05,1092735.0
2018-12-21 14:00:00,21.05,21.08,21.01,21.05,706380.0,21.05,21.08,21.01,21.05,706380.0
2018-12-21 14:10:00,21.04,21.21,21.02,21.21,1251540.0,21.04,21.21,21.02,21.21,1251540.0
2018-12-21 14:20:00,21.21,21.29,21.19,21.26,2085915.0,21.21,21.29,21.19,21.26,2085915.0
2018-12-21 14:30:00,21.25,21.36,21.24,21.26,1945635.0,21.25,21.36,21.24,21.26,1945635.0
2018-12-21 14:40:00,21.27,21.29,21.17,21.24,1235655.0,21.27,21.29,21.17,21.24,1235655.0
2018-12-21 14:50:00,21.25,21.33,21.22,21.32,1675800.0,21.25,21.33,21.22,21.32,1675800.0
2018-12-21 15:00:00,21.32,21.36,21.27,21.35,2706315.0,21.32,21.36,21.27,21.35,2706315.0
2018-12-21 15:10:00,21.34,21.36,21.21,21.26,2229045.0,21.34,21.36,21.21,21.26,2229045.0
2018-12-21 15:20:00,21.26,21.29,21.16,21.17,1747920.0,21.26,21.29,21.16,21.17,1747920.0
2018-12-21 15:30:00,21.17,21.35,21.17,21.23,3017175.0,21.17,21.35,21.17,21.23,3017175.0
2018-12-21 15:40:00,21.23,21.38,21.22,21.35,3668310.0,21.23,21.38,21.22,21.35,3668310.0
2018-12-21 15:50:00,21.35,21.38,21.28,21.33,8117925.0,21.35,21.38,21.28,21.33,8117925.0
2018-12-24 09:30:00,20.9,20.97,20.4,20.5,6262560.0,20.9,20.97,20.4,20.5,6262560.0
2018-12-24 09:40:00,20.51,20.61,19.71,19.85,8507850.0,20.51,20.61,19.71,19.85,8507850.0
2018-12-24 09:50:00,19.84,20.15,19.8,20.13,5632245.0,19.84,20.15,19.8,20.13,5632245.0
2018-12-24 10:00:00,20.11,20.3,19.96,20.02,4167015.0,20.11,20.3,19.96,20.02,4167015.0
2018-12-24 10:10:00,20.02,20.17,19.98,20.08,3362145.0,20.02,20.17,19.98,20.08,3362145.0
2018-12-24 10:20:00,20.07,20.08,19.84,19.92,3700815.0,20.07,20.08,19.84,19.92,3700815.0
2018-12-24 10:30:00,19.92,20.15,19.89,20.11,2735685.0,19.92,20.15,19.89,20.11,2735685.0
2018-12-24 10:40:00,20.1,20.31,20.1,20.22,3565710.0,20.1,20.31,20.1,20.22,3565710.0
2018-12-24 10:50:00,20.21,20.22,19.95,20.08,2122275.0,20.21,20.22,19.95,20.08,2122275.0
2018-12-24 11:00:00,20.08,20.2,19.99,20.01,1848465.0,20.08,20.2,19.99,20.01,1848465.0
2018-12-24 11:10:00,20.02,20.19,19.99,20.16,1400430.0,20.02,20.19,19.99,20.16,1400430.0
2018-12-24 11:20:00,20.15,20.2,19.99,20.04,1783860.0,20.15,20.2,19.99,20.04,1783860.0
2018-12-24 11:30:00,20.02,20.12,19.95,20.09,1649085.0,20.02,20.12,19.95,20.09,1649085.0
2018-12-24 11:40:00,20.09,20.12,19.99,20.02,1352895.0,20.09,20.12,19.99,20.02,1352895.0
2018-12-24 11:50:00,20.03,20.11,20.0,20.02,1172490.0,20.03,20.11,20.0,20.02,1172490.0
2018-12-24 12:00:00,20.03,20.1,19.92,19.93,1563795.0,20.03,20.1,19.92,19.93,1563795.0
2018-12-24 12:10:00,19.93,20.03,19.85,19.98,1656705.0,19.93,20.03,19.85,19.98,1656705.0
2018-12-24 12:20:00,20.0,20.01,19.85,19.88,1881855.0,20.0,20.01,19.85,19.88,1881855.0
2018-12-24 12:30:00,19.88,19.93,19.84,19.9,1910310.0,19.88,19.93,19.84,19.9,1910310.0
2018-12-24 12:40:00,19.9,19.94,19.79,19.84,2824230.0,19.9,19.94,19.79,19.84,2824230.0
2018-12-24 12:50:00,19.84,19.85,19.68,19.71,4465485.0,19.84,19.85,19.68,19.71,4465485.0
2018-12-26 09:30:00,20.0,20.47,20.0,20.43,8007900.0,20.0,20.47,20.0,20.43,8007900.0
2018-12-26 09:40:00,20.42,20.45,20.23,20.25,3881805.0,20.42,20.45,20.23,20.25,3881805.0
2018-12-26 09:50:00,20.25,20.31,20.0,20.01,2835705.0,20.25,20.31,20.0,20.01,2835705.0
2018-12-26 10:00:00,20.0,20.14,19.93,20.04,2635065.0,20.0,20.14,19.93,20.04,2635065.0
2018-12-26 10:10:00,20.05,20.06,19.85,19.88,2365260.0,20.05,20.06,19.85,19.88,2365260.0
2018-12-26 10:20:00,19.87,20.05,19.85,19.92,2309475.0,19.87,20.05,19.85,19.92,2309475.0
2018-12-26 10:30:00,19.92,19.97,19.79,19.8,1647480.0,19.92,19.97,19.79,19.8,1647480.0
2018-12-26 10:40:00,19.79,19.86,19.75,19.76,1533435.0,19.79,19.86,19.75,19.76,1533435.0
2018-12-26 10:50:00,19.76,19.79,19.62,19.63,3564420.0,19.76,19.79,19.62,19.63,3564420.0
2018-12-26 11:00:00,19.64,19.82,19.61,19.76,2434560.0,19.64,19.82,19.61,19.76,2434560.0
2018-12-26 11:10:00,19.76,19.83,19.71,19.8,2514195.0,19.76,19.83,19.71,19.8,2514195.0
2018-12-26 11:20:00,19.8,19.96,19.79,19.95,2333940.0,19.8,19.96,19.79,19.95,2333940.0
2018-12-26 11:30:00,19.94,20.0,19.88,20.0,2097585.0,19.94,20.0,19.88,20.0,2097585.0
2018-12-26 11:40:00,19.99,20.09,19.96,20.0,1735110.0,19.99,20.09,19.96,20.0,1735110.0
2018-12-26 11:50:00,20.0,20.11,19.88,20.1,1626465.0,20.0,20.11,19.88,20.1,1626465.0
2018-12-26 12:00:00,20.11,20.32,20.1,20.31,2201760.0,20.11,20.32,20.1,20.31,2201760.0
2018-12-26 12:10:00,20.31,20.43,20.17,20.18,3158655.0,20.31,20.43,20.17,20.18,3158655.0
2018-12-26 12:20:00,20.21,20.42,20.2,20.39,1581735.0,20.21,20.42,20.2,20.39,1581735.0
2018-12-26 12:30:00,20.4,20.43,20.3,20.39,1493520.0,20.4,20.43,20.3,20.39,1493520.0
2018-12-26 12:40:00,20.4,20.52,20.38,20.51,1370265.0,20.4,20.52,20.38,20.51,1370265.0
2018-12-26 12:50:00,20.51,20.65,20.47,20.6,2060340.0,20.51,20.65,20.47,20.6,2060340.0
2018-12-26 13:00:00,20.6,20.62,20.49,20.56,1249605.0,20.6,20.62,20.49,20.56,1249605.0
2018-12-26 13:10:00,20.55,20.57,20.4,20.41,1221810.0,20.55,20.57,20.4,20.41,1221810.0
2018-12-26 13:20:00,20.42,20.52,20.4,20.49,710760.0,20.42,20.52,20.4,20.49,710760.0
2018-12-26 13:30:00,20.49,20.6,20.49,20.59,1365930.0,20.49,20.6,20.49,20.59,1365930.0
2018-12-26 13:40:00,20.58,20.64,20.55,20.63,915870.0,20.58,20.64,20.55,20.63,915870.0
2018-12-26 13:50:00,20.64,20.8,20.64,20.78,2043615.0,20.64,20.8,20.64,20.78,2043615.0
2018-12-26 14:00:00,20.79,20.8,20.67,20.7,1368615.0,20.79,20.8,20.67,20.7,1368615.0
2018-12-26 14:10:00,20.7,20.79,20.65,20.71,1517235.0,20.7,20.79,20.65,20.71,1517235.0
2018-12-26 14:20:00,20.73,20.78,20.7,20.76,1066695.0,20.73,20.78,20.7,20.76,1066695.0
2018-12-26 14:30:00,20.76,20.92,20.76,20.89,2280735.0,20.76,20.92,20.76,20.89,2280735.0
2018-12-26 14:40:00,20.9,20.92,20.84,20.89,1439025.0,20.9,20.92,20.84,20.89,1439025.0
2018-12-26 14:50:00,20.9,21.0,20.88,21.0,2045955.0,20.9,21.0,20.88,21.0,2045955.0
2018-12-26 15:00:00,20.99,21.1,20.94,21.04,1857360.0,20.99,21.1,20.94,21.04,1857360.0
2018-12-26 15:10:00,21.03,21.18,20.99,21.09,2043285.0,21.03,21.18,20.99,21.09,2043285.0
2018-12-26 15:20:00,21.1,21.3,21.09,21.27,3329925.0,21.1,21.3,21.09,21.27,3329925.0
2018-12-26 15:30:00,21.27,21.44,21.25,21.43,3192255.0,21.27,21.44,21.25,21.43,3192255.0
2018-12-26 15:40:00,21.43,21.58,21.4,21.56,4238835.0,21.43,21.58,21.4,21.56,4238835.0
2018-12-26 15:50:00,21.56,21.8,21.55,21.73,8856195.0,21.56,21.8,21.55,21.73,8856195.0
2018-12-27 09:30:00,21.32,21.45,21.1,21.36,6368490.0,21.32,21.45,21.1,21.36,6368490.0
2018-12-27 09:40:00,21.35,21.48,21.04,21.13,3876795.0,21.35,21.48,21.04,21.13,3876795.0
2018-12-27 09:50:00,21.13,21.14,20.92,21.04,5042085.0,21.13,21.14,20.92,21.04,5042085.0
2018-12-27 10:00:00,21.04,21.12,20.67,20.71,6096870.0,21.04,21.12,20.67,20.71,6096870.0
2018-12-27 10:10:00,20.72,20.85,20.7,20.75,3510300.0,20.72,20.85,20.7,20.75,3510300.0
2018-12-27 10:20:00,20.76,20.84,20.58,20.67,3459645.0,20.76,20.84,20.58,20.67,3459645.0
2018-12-27 10:30:00,20.67,20.81,20.6,20.7,3147675.0,20.67,20.81,20.6,20.7,3147675.0
2018-12-27 10:40:00,20.7,20.84,20.68,20.77,2361915.0,20.7,20.84,20.68,20.77,2361915.0
2018-12-27 10:50:00,20.77,20.78,20.54,20.59,2559045.0,20.77,20.78,20.54,20.59,2559045.0
2018-12-27 11:00:00,20.59,20.59,20.48,20.57,1743075.0,20.59,20.59,20.48,20.57,1743075.0
2018-12-27 11:10:00,20.56,20.67,20.53,20.64,1911705.0,20.56,20.67,20.53,20.64,1911705.0
2018-12-27 11:20:00,20.63,20.73,20.6,20.69,2108205.0,20.63,20.73,20.6,20.69,2108205.0
2018-12-27 11:30:00,20.69,20.84,20.64,20.66,2313930.0,20.69,20.84,20.64,20.66,2313930.0
2018-12-27 11:40:00,20.66,20.66,20.35,20.41,2599065.0,20.66,20.66,20.35,20.41,2599065.0
2018-12-27 11:50:00,20.41,20.52,20.39,20.43,1835745.0,20.41,20.52,20.39,20.43,1835745.0
2018-12-27 12:00:00,20.42,20.43,20.25,20.27,3062325.0,20.42,20.43,20.25,20.27,3062325.0
2018-12-27 12:10:00,20.27,20.42,20.25,20.38,2060475.0,20.27,20.42,20.25,20.38,2060475.0
2018-12-27 12:20:00,20.38,20.38,20.17,20.25,2509200.0,20.38,20.38,20.17,20.25,2509200.0
2018-12-27 12:30:00,20.21,20.33,20.19,20.31,1764255.0,20.21,20.33,20.19,20.31,1764255.0
2018-12-27 12:40:00,20.32,20.44,20.3,20.36,2096190.0,20.32,20.44,20.3,20.36,2096190.0
2018-12-27 12:50:00,20.36,20.45,20.34,20.44,1542180.0,20.36,20.45,20.34,20.44,1542180.0
2018-12-27 13:00:00,20.43,20.49,20.36,20.48,1522560.0,20.43,20.49,20.36,20.48,1522560.0
2018-12-27 13:10:00,20.48,20.5,20.3,20.31,1504185.0,20.48,20.5,20.3,20.31,1504185.0
2018-12-27 13:20:00,20.31,20.35,20.27,20.3,818460.0,20.31,20.35,20.27,20.3,818460.0
2018-12-27 13:30:00,20.29,20.33,20.26,20.26,1079655.0,20.29,20.33,20.26,20.26,1079655.0
2018-12-27 13:40:00,20.26,20.32,20.21,20.21,1263960.0,20.26,20.32,20.21,20.21,1263960.0
2018-12-27 13:50:00,20.22,20.29,20.13,20.22,1706790.0,20.22,20.29,20.13,20.22,1706790.0
2018-12-27 14:00:00,20.21,20.3,20.13,20.18,1449615.0,20.21,20.3,20.13,20.18,1449615.0
2018-12-27 14:10:00,20.17,20.22,20.1,20.14,1870740.0,20.17,20.22,20.1,20.14,1870740.0
2018-12-27 14:20:00,20.14,20.26,20.13,20.26,1237425.0,20.14,20.26,20.13,20.26,1237425.0
2018-12-27 14:30:00,20.25,20.32,20.21,20.29,1527570.0,20.25,20.32,20.21,20.29,1527570.0
2018-12-27 14:40:00,20.29,20.51,20.29,20.43,2277345.0,20.29,20.51,20.29,20.43,2277345.0
2018-12-27 14:50:00,20.43,20.59,20.43,20.54,1892925.0,20.43,20.59,20.43,20.54,1892925.0
2018-12-27 15:00:00,20.55,20.56,20.44,20.51,1577865.0,20.55,20.56,20.44,20.51,1577865.0
2018-12-27 15:10:00,20.49,20.67,20.47,20.59,2244615.0,20.49,20.67,20.47,20.59,2244615.0
2018-12-27 15:20:00,20.6,20.93,20.59,20.91,3415125.0,20.6,20.93,20.59,20.91,3415125.0
2018-12-27 15:30:00,20.92,21.07,20.76,21.04,4483530.0,20.92,21.07,20.76,21.04,4483530.0
2018-12-27 15:40:00,21.03,21.19,20.96,21.04,4833645.0,21.03,21.19,20.96,21.04,4833645.0
2018-12-27 15:50:00,21.04,21.1,20.9,21.08,4786080.0,21.04,21.1,20.9,21.08,4786080.0
2018-12-28 09:30:00,21.56,21.8,21.35,21.67,10018950.0,21.56,21.8,21.35,21.67,10018950.0
2018-12-28 09:40:00,21.66,21.81,21.44,21.5,6684555.0,21.66,21.81,21.44,21.5,6684555.0
2018-12-28 09:50:00,21.47,21.53,21.35,21.51,4376070.0,21.47,21.53,21.35,21.51,4376070.0
2018-12-28 10:00:00,21.5,21.56,21.29,21.35,3681525.0,21.5,21.56,21.29,21.35,3681525.0
2018-12-28 10:10:00,21.34,21.45,21.23,21.39,3663855.0,21.34,21.45,21.23,21.39,3663855.0
2018-12-28 10:20:00,21.39,21.47,21.33,21.39,2142570.0,21.39,21.47,21.33,21.39,2142570.0
2018-12-28 10:30:00,21.38,21.52,21.37,21.46,2190825.0,21.38,21.52,21.37,21.46,2190825.0
2018-12-28 10:40:00,21.46,21.71,21.44,21.7,4493340.0,21.46,21.71,21.44,21.7,4493340.0
2018-12-28 10:50:00,21.7,21.75,21.5,21.52,2957295.0,21.7,21.75,21.5,21.52,2957295.0
2018-12-28 11:00:00,21.53,21.63,21.45,21.6,2078955.0,21.53,21.63,21.45,21.6,2078955.0
2018-12-28 11:10:00,21.61,21.67,21.54,21.58,1461120.0,21.61,21.67,21.54,21.58,1461120.0
2018-12-28 11:20:00,21.58,21.64,21.51,21.64,1107570.0,21.58,21.64,21.51,21.64,1107570.0
2018-12-28 11:30:00,21.6,21.75,21.6,21.72,1702050.0,21.6,21.75,21.6,21.72,1702050.0
2018-12-28 11:40:00,21.73,21.74,21.65,21.7,1107615.0,21.73,21.74,21.65,21.7,1107615.0
2018-12-28 11:50:00,21.7,21.9,21.67,21.87,3383355.0,21.7,21.9,21.67,21.87,3383355.0
2018-12-28 12:00:00,21.87,22.02,21.86,21.94,4126740.0,21.87,22.02,21.86,21.94,4126740.0
2018-12-28 12:10:00,21.94,21.97,21.84,21.91,2857875.0,21.94,21.97,21.84,21.91,2857875.0
2018-12-28 12:20:00,21.92,22.07,21.9,22.06,3111855.0,21.92,22.07,21.9,22.06,3111855.0
2018-12-28 12:30:00,22.06,22.1,21.99,22.09,2433015.0,22.06,22.1,21.99,22.09,2433015.0
2018-12-28 12:40:00,22.09,22.16,22.08,22.11,2804460.0,22.09,22.16,22.08,22.11,2804460.0
2018-12-28 12:50:00,22.11,22.16,21.98,22.0,2526345.0,22.11,22.16,21.98,22.0,2526345.0
2018-12-28 13:00:00,22.0,22.13,21.95,22.12,1997460.0,22.0,22.13,21.95,22.12,1997460.0
2018-12-28 13:10:00,22.11,22.21,22.08,22.16,1900515.0,22.11,22.21,22.08,22.16,1900515.0
2018-12-28 13:20:00,22.15,22.16,22.01,22.09,1593090.0,22.15,22.16,22.01,22.09,1593090.0
2018-12-28 13:30:00,22.09,22.09,21.96,22.03,1856385.0,22.09,22.09,21.96,22.03,1856385.0
2018-12-28 13:40:00,22.03,22.13,21.98,22.1,1430355.0,22.03,22.13,21.98,22.1,1430355.0
2018-12-28 13:50:00,22.11,22.18,22.05,22.15,1862025.0,22.11,22.18,22.05,22.15,1862025.0
2018-12-28 14:00:00,22.15,22.28,22.15,22.27,2485185.0,22.15,22.28,22.15,22.27,2485185.0
2018-12-28 14:10:00,22.27,22.31,22.22,22.23,1706835.0,22.27,22.31,22.22,22.23,1706835.0
2018-12-28 14:20:00,22.23,22.27,22.15,22.16,2324310.0,22.23,22.27,22.15,22.16,2324310.0
2018-12-28 14:30:00,22.17,22.3,22.13,22.29,1993440.0,22.17,22.3,22.13,22.29,1993440.0
2018-12-28 14:40:00,22.29,22.34,22.23,22.33,1862910.0,22.29,22.34,22.23,22.33,1862910.0
2018-12-28 14:50:00,22.33,22.42,22.31,22.37,2577720.0,22.33,22.42,22.31,22.37,2577720.0
2018-12-28 15:00:00,22.38,22.4,22.13,22.2,2797575.0,22.38,22.4,22.13,22.2,2797575.0
2018-12-28 15:10:00,22.21,22.28,22.14,22.18,1823565.0,22.21,22.28,22.14,22.18,1823565.0
2018-12-28 15:20:00,22.18,22.22,22.07,22.17,2410140.0,22.18,22.22,22.07,22.17,2410140.0
2018-12-28 15:30:00,22.17,22.19,22.03,22.04,2088900.0,22.17,22.19,22.03,22.04,2088900.0
2018-12-28 15:40:00,22.04,22.15,22.02,22.14,2658720.0,22.04,22.15,22.02,22.14,2658720.0
2018-12-28 15:50:00,22.13,22.29,22.12,22.26,5556300.0,22.13,22.29,22.12,22.26,5556300.0
2018-12-31 09:30:00,22.52,22.61,22.33,22.55,5611260.0,22.52,22.61,22.33,22.55,5611260.0
2018-12-31 09:40:00,22.55,22.56,22.22,22.35,3568380.0,22.55,22.56,22.22,22.35,3568380.0
2018-12-31 09:50:00,22.35,22.45,22.29,22.44,2217210.0,22.35,22.45,22.29,22.44,2217210.0
2018-12-31 10:00:00,22.45,22.46,22.28,22.34,1983675.0,22.45,22.46,22.28,22.34,1983675.0
2018-12-31 10:10:00,22.33,22.39,22.25,22.26,1674015.0,22.33,22.39,22.25,22.26,1674015.0
2018-12-31 10:20:00,22.26,22.31,22.16,22.17,2973615.0,22.26,22.31,22.16,22.17,2973615.0
2018-12-31 10:30:00,22.16,22.16,21.99,22.07,3226650.0,22.16,22.16,21.99,22.07,3226650.0
2018-12-31 10:40:00,22.07,22.12,21.93,21.94,2421690.0,22.07,22.12,21.93,21.94,2421690.0
2018-12-31 10:50:00,21.94,21.98,21.79,21.87,2903670.0,21.94,21.98,21.79,21.87,2903670.0
2018-12-31 11:00:00,21.88,21.93,21.81,21.9,1837575.0,21.88,21.93,21.81,21.9,1837575.0
2018-12-31 11:10:00,21.9,21.91,21.81,21.89,1356090.0,21.9,21.91,21.81,21.89,1356090.0
2018-12-31 11:20:00,21.88,21.94,21.77,21.89,2105175.0,21.88,21.94,21.77,21.89,2105175.0
2018-12-31 11:30:00,21.9,21.94,21.79,21.89,2096865.0,21.9,21.94,21.79,21.89,2096865.0
2018-12-31 11:40:00,21.88,21.97,21.83,21.95,1901415.0,21.88,21.97,21.83,21.95,1901415.0
2018-12-31 11:50:00,21.94,22.0,21.91,21.99,2806380.0,21.94,22.0,21.91,21.99,2806380.0
2018-12-31 12:00:00,21.99,22.01,21.88,21.89,1461540.0,21.99,22.01,21.88,21.89,1461540.0
2018-12-31 12:10:00,21.9,21.9,21.79,21.84,1993230.0,21.9,21.9,21.79,21.84,1993230.0
2018-12-31 12:20:00,21.84,21.88,21.78,21.82,1502970.0,21.84,21.88,21.78,21.82,1502970.0
2018-12-31 12:30:00,21.82,21.85,21.76,21.79,1780260.0,21.82,21.85,21.76,21.79,1780260.0
2018-12-31 12:40:00,21.79,21.84,21.77,21.78,1128045.0,21.79,21.84,21.77,21.78,1128045.0
2018-12-31 12:50:00,21.78,21.79,21.69,21.76,1740315.0,21.78,21.79,21.69,21.76,1740315.0
2018-12-31 13:00:00,21.76,21.78,21.68,21.76,1059540.0,21.76,21.78,21.68,21.76,1059540.0
2018-12-31 13:10:00,21.76,21.93,21.72,21.89,1673250.0,21.76,21.93,21.72,21.89,1673250.0
2018-12-31 13:20:00,21.88,21.98,21.87,21.97,944595.0,21.88,21.98,21.87,21.97,944595.0
2018-12-31 13:30:00,21.97,21.97,21.85,21.86,953175.0,21.97,21.97,21.85,21.86,953175.0
2018-12-31 13:40:00,21.86,21.94,21.82,21.87,717360.0,21.86,21.94,21.82,21.87,717360.0
2018-12-31 13:50:00,21.87,21.91,21.83,21.9,752430.0,21.87,21.91,21.83,21.9,752430.0
2018-12-31 14:00:00,21.9,21.96,21.84,21.95,1142655.0,21.9,21.96,21.84,21.95,1142655.0
2018-12-31 14:10:00,21.95,22.05,21.92,22.03,1421055.0,21.95,22.05,21.92,22.03,1421055.0
2018-12-31 14:20:00,22.03,22.03,21.86,21.86,1305300.0,22.03,22.03,21.86,21.86,1305300.0
2018-12-31 14:30:00,21.86,21.92,21.84,21.91,1212570.0,21.86,21.92,21.84,21.91,1212570.0
2018-12-31 14:40:00,21.91,21.95,21.85,21.86,1043685.0,21.91,21.95,21.85,21.86,1043685.0
2018-12-31 14:50:00,21.86,21.91,21.77,21.77,762885.0,21.86,21.91,21.77,21.77,762885.0
2018-12-31 15:00:00,21.79,21.84,21.76,21.79,838260.0,21.79,21.84,21.76,21.79,838260.0
2018-12-31 15:10:00,21.78,21.88,21.78,21.87,1345185.0,21.78,21.88,21.78,21.87,1345185.0
2018-12-31 15:20:00,21.88,21.95,21.82,21.89,1589835.0,21.88,21.95,21.82,21.89,1589835.0
2018-12-31 15:30:00,21.89,21.98,21.89,21.93,1664625.0,21.89,21.98,21.89,21.93,1664625.0
2018-12-31 15:40:00,21.94,22.04,21.93,22.04,2621055.0,21.94,22.04,21.93,22.04,2621055.0
2018-12-31 15:50:00,22.03,22.27,22.03,22.19,5146545.0,22.03,22.27,22.03,22.19,5146545.0
2019-01-02 09:30:00,20.4,20.71,20.0,20.01,16679655.0,20.4,20.71,20.0,20.01,16679655.0
2019-01-02 09:40:00,20.01,20.23,19.92,20.2,9886665.0,20.01,20.23,19.92,20.2,9886665.0
2019-01-02 09:50:00,20.2,20.36,20.11,20.26,6869175.0,20.2,20.36,20.11,20.26,6869175.0
2019-01-02 10:00:00,20.26,20.47,20.17,20.45,5688975.0,20.26,20.47,20.17,20.45,5688975.0
2019-01-02 10:10:00,20.44,20.66,20.36,20.41,7755825.0,20.44,20.66,20.36,20.41,7755825.0
2019-01-02 10:20:00,20.4,20.52,20.28,20.28,5154300.0,20.4,20.52,20.28,20.28,5154300.0
2019-01-02 10:30:00,20.29,20.31,20.2,20.24,3075315.0,20.29,20.31,20.2,20.24,3075315.0
2019-01-02 10:40:00,20.25,20.41,20.25,20.4,3618795.0,20.25,20.41,20.25,20.4,3618795.0
2019-01-02 10:50:00,20.38,20.53,20.33,20.49,3389730.0,20.38,20.53,20.33,20.49,3389730.0
2019-01-02 11:00:00,20.49,20.56,20.47,20.56,2349915.0,20.49,20.56,20.47,20.56,2349915.0
2019-01-02 11:10:00,20.55,20.56,20.42,20.51,2608620.0,20.55,20.56,20.42,20.51,2608620.0
2019-01-02 11:20:00,20.5,20.52,20.37,20.48,2558190.0,20.5,20.52,20.37,20.48,2558190.0
2019-01-02 11:30:00,20.49,20.7,20.47,20.59,4316010.0,20.49,20.7,20.47,20.59,4316010.0
2019-01-02 11:40:00,20.6,20.86,20.59,20.84,5122515.0,20.6,20.86,20.59,20.84,5122515.0
2019-01-02 11:50:00,20.84,20.84,20.52,20.55,3928530.0,20.84,20.84,20.52,20.55,3928530.0
2019-01-02 12:00:00,20.54,20.65,20.52,20.64,2274270.0,20.54,20.65,20.52,20.64,2274270.0
2019-01-02 12:10:00,20.64,20.67,20.54,20.54,1618545.0,20.64,20.67,20.54,20.54,1618545.0
2019-01-02 12:20:00,20.55,20.59,20.53,20.56,1208340.0,20.55,20.59,20.53,20.56,1208340.0
2019-01-02 12:30:00,20.57,20.76,20.56,20.74,2555580.0,20.57,20.76,20.56,20.74,2555580.0
2019-01-02 12:40:00,20.75,20.75,20.61,20.64,1309875.0,20.75,20.75,20.61,20.64,1309875.0
2019-01-02 12:50:00,20.64,20.72,20.63,20.66,1142730.0,20.64,20.72,20.63,20.66,1142730.0
2019-01-02 13:00:00,20.67,20.73,20.64,20.72,1267530.0,20.67,20.73,20.64,20.72,1267530.0
2019-01-02 13:10:00,20.72,20.73,20.63,20.71,1166115.0,20.72,20.73,20.63,20.71,1166115.0
2019-01-02 13:20:00,20.71,20.75,20.67,20.69,1220490.0,20.71,20.75,20.67,20.69,1220490.0
2019-01-02 13:30:00,20.69,20.75,20.68,20.71,1311270.0,20.69,20.75,20.68,20.71,1311270.0
2019-01-02 13:40:00,20.71,20.83,20.68,20.74,2449410.0,20.71,20.83,20.68,20.74,2449410.0
2019-01-02 13:50:00,20.74,20.75,20.68,20.7,1448775.0,20.74,20.75,20.68,20.7,1448775.0
2019-01-02 14:00:00,20.7,20.75,20.65,20.67,2016690.0,20.7,20.75,20.65,20.67,2016690.0
2019-01-02 14:10:00,20.67,20.75,20.67,20.74,1554840.0,20.67,20.75,20.67,20.74,1554840.0
2019-01-02 14:20:00,20.74,21.01,20.74,20.89,4492950.0,20.74,21.01,20.74,20.89,4492950.0
2019-01-02 14:30:00,20.89,20.96,20.87,20.88,1592850.0,20.89,20.96,20.87,20.88,1592850.0
2019-01-02 14:40:00,20.89,20.92,20.74,20.81,2411040.0,20.89,20.92,20.74,20.81,2411040.0
2019-01-02 14:50:00,20.81,20.82,20.72,20.72,2107905.0,20.81,20.82,20.72,20.72,2107905.0
2019-01-02 15:00:00,20.72,20.73,20.59,20.59,2044950.0,20.72,20.73,20.59,20.59,2044950.0
2019-01-02 15:10:00,20.6,20.65,20.55,20.6,1926750.0,20.6,20.65,20.55,20.6,1926750.0
2019-01-02 15:20:00,20.59,20.63,20.56,20.6,1573920.0,20.59,20.63,20.56,20.6,1573920.0
2019-01-02 15:30:00,20.6,20.65,20.57,20.6,1628145.0,20.6,20.65,20.57,20.6,1628145.0
2019-01-02 15:40:00,20.6,20.64,20.57,20.57,2258115.0,20.6,20.64,20.57,20.57,2258115.0
2019-01-02 15:50:00,20.57,20.69,20.56,20.67,4643880.0,20.57,20.69,20.56,20.67,4643880.0
2019-01-03 09:30:00,20.47,20.63,20.26,20.27,5703630.0,20.47,20.63,20.26,20.27,5703630.0
2019-01-03 09:40:00,20.27,20.39,20.25,20.3,3113835.0,20.27,20.39,20.25,20.3,3113835.0
2019-01-03 09:50:00,20.3,20.32,20.13,20.24,3972630.0,20.3,20.32,20.13,20.24,3972630.0
2019-01-03 10:00:00,20.23,20.31,20.15,20.15,2742690.0,20.23,20.31,20.15,20.15,2742690.0
2019-01-03 10:10:00,20.15,20.19,20.04,20.13,4223430.0,20.15,20.19,20.04,20.13,4223430.0
2019-01-03 10:20:00,20.13,20.16,20.02,20.02,3697380.0,20.13,20.16,20.02,20.02,3697380.0
2019-01-03 10:30:00,20.02,20.02,19.83,19.89,7265595.0,20.02,20.02,19.83,19.89,7265595.0
2019-01-03 10:40:00,19.87,20.05,19.85,20.02,3314805.0,19.87,20.05,19.85,20.02,3314805.0
2019-01-03 10:50:00,20.01,20.12,20.0,20.12,2288520.0,20.01,20.12,20.0,20.12,2288520.0
2019-01-03 11:00:00,20.12,20.3,20.07,20.15,3398190.0,20.12,20.3,20.07,20.15,3398190.0
2019-01-03 11:10:00,20.15,20.38,20.15,20.31,2848845.0,20.15,20.38,20.15,20.31,2848845.0
2019-01-03 11:20:00,20.31,20.44,20.2,20.22,3044340.0,20.31,20.44,20.2,20.22,3044340.0
2019-01-03 11:30:00,20.23,20.39,20.18,20.32,1992540.0,20.23,20.39,20.18,20.32,1992540.0
2019-01-03 11:40:00,20.31,20.41,20.31,20.32,1751730.0,20.31,20.41,20.31,20.32,1751730.0
2019-01-03 11:50:00,20.32,20.35,20.22,20.25,1207275.0,20.32,20.35,20.22,20.25,1207275.0
2019-01-03 12:00:00,20.24,20.28,20.08,20.12,1563585.0,20.24,20.28,20.08,20.12,1563585.0
2019-01-03 12:10:00,20.11,20.25,20.11,20.17,1186500.0,20.11,20.25,20.11,20.17,1186500.0
2019-01-03 12:20:00,20.17,20.2,20.13,20.13,1143810.0,20.17,20.2,20.13,20.13,1143810.0
2019-01-03 12:30:00,20.13,20.19,20.09,20.13,902115.0,20.13,20.19,20.09,20.13,902115.0
2019-01-03 12:40:00,20.12,20.18,20.12,20.15,458430.0,20.12,20.18,20.12,20.15,458430.0
2019-01-03 12:50:00,20.15,20.2,20.14,20.16,627945.0,20.15,20.2,20.14,20.16,627945.0
2019-01-03 13:00:00,20.18,20.18,20.08,20.1,857895.0,20.18,20.18,20.08,20.1,857895.0
2019-01-03 13:10:00,20.11,20.12,20.01,20.01,1288080.0,20.11,20.12,20.01,20.01,1288080.0
2019-01-03 13:20:00,20.01,20.06,20.01,20.04,1476555.0,20.01,20.06,20.01,20.04,1476555.0
2019-01-03 13:30:00,20.04,20.07,20.0,20.06,954120.0,20.04,20.07,20.0,20.06,954120.0
2019-01-03 13:40:00,20.06,20.06,20.0,20.0,1146015.0,20.06,20.06,20.0,20.0,1146015.0
2019-01-03 13:50:00,20.0,20.02,19.94,19.95,1871505.0,20.0,20.02,19.94,19.95,1871505.0
2019-01-03 14:00:00,19.96,20.05,19.94,20.03,1345485.0,19.96,20.05,19.94,20.03,1345485.0
2019-01-03 14:10:00,20.03,20.05,20.0,20.05,969510.0,20.03,20.05,20.0,20.05,969510.0
2019-01-03 14:20:00,20.05,20.1,19.99,20.09,790620.0,20.05,20.1,19.99,20.09,790620.0
2019-01-03 14:30:00,20.11,20.14,20.06,20.07,730110.0,20.11,20.14,20.06,20.07,730110.0
2019-01-03 14:40:00,20.06,20.22,20.05,20.05,2109915.0,20.06,20.22,20.05,20.05,2109915.0
2019-01-03 14:50:00,20.05,20.07,19.97,20.02,1218810.0,20.05,20.07,19.97,20.02,1218810.0
2019-01-03 15:00:00,20.01,20.04,19.97,20.04,1223955.0,20.01,20.04,19.97,20.04,1223955.0
2019-01-03 15:10:00,20.04,20.16,20.01,20.14,1361520.0,20.04,20.16,20.01,20.14,1361520.0
2019-01-03 15:20:00,20.14,20.16,20.1,20.13,1250820.0,20.14,20.16,20.1,20.13,1250820.0
2019-01-03 15:30:00,20.13,20.26,20.11,20.11,2108760.0,20.13,20.26,20.11,20.11,2108760.0
2019-01-03 15:40:00,20.11,20.15,20.1,20.11,1803420.0,20.11,20.15,20.1,20.11,1803420.0
2019-01-03 15:50:00,20.11,20.13,20.02,20.02,3749655.0,20.11,20.13,20.02,20.02,3749655.0
2019-01-04 09:30:00,20.4,20.49,20.18,20.37,5037480.0,20.4,20.49,20.18,20.37,5037480.0
2019-01-04 09:40:00,20.4,20.55,20.37,20.51,3022080.0,20.4,20.55,20.37,20.51,3022080.0
2019-01-04 09:50:00,20.52,20.52,20.37,20.5,3242430.0,20.52,20.52,20.37,20.5,3242430.0
2019-01-04 10:00:00,20.51,20.59,20.48,20.56,3831915.0,20.51,20.59,20.48,20.56,3831915.0
2019-01-04 10:10:00,20.57,20.6,20.47,20.55,2469630.0,20.57,20.6,20.47,20.55,2469630.0
2019-01-04 10:20:00,20.56,20.8,20.5,20.75,4670325.0,20.56,20.8,20.5,20.75,4670325.0
2019-01-04 10:30:00,20.75,20.78,20.62,20.65,1925355.0,20.75,20.78,20.62,20.65,1925355.0
2019-01-04 10:40:00,20.66,20.67,20.57,20.6,3089070.0,20.66,20.67,20.57,20.6,3089070.0
2019-01-04 10:50:00,20.61,20.68,20.55,20.62,2791755.0,20.61,20.68,20.55,20.62,2791755.0
2019-01-04 11:00:00,20.63,20.74,20.61,20.66,2638935.0,20.63,20.74,20.61,20.66,2638935.0
2019-01-04 11:10:00,20.65,20.8,20.65,20.79,2886015.0,20.65,20.8,20.65,20.79,2886015.0
2019-01-04 11:20:00,20.8,20.85,20.73,20.75,3219765.0,20.8,20.85,20.73,20.75,3219765.0
2019-01-04 11:30:00,20.75,20.75,20.58,20.61,2560980.0,20.75,20.75,20.58,20.61,2560980.0
2019-01-04 11:40:00,20.61,20.68,20.57,20.64,1648065.0,20.61,20.68,20.57,20.64,1648065.0
2019-01-04 11:50:00,20.64,20.79,20.63,20.74,2696985.0,20.64,20.79,20.63,20.74,2696985.0
2019-01-04 12:00:00,20.74,20.9,20.73,20.88,3089520.0,20.74,20.9,20.73,20.88,3089520.0
2019-01-04 12:10:00,20.88,20.91,20.84,20.89,1833615.0,20.88,20.91,20.84,20.89,1833615.0
2019-01-04 12:20:00,20.89,20.92,20.82,20.89,1224690.0,20.89,20.92,20.82,20.89,1224690.0
2019-01-04 12:30:00,20.89,20.99,20.86,20.94,1565865.0,20.89,20.99,20.86,20.94,1565865.0
2019-01-04 12:40:00,20.95,21.03,20.89,21.03,2084970.0,20.95,21.03,20.89,21.03,2084970.0
2019-01-04 12:50:00,21.02,21.04,20.96,20.97,1406175.0,21.02,21.04,20.96,20.97,1406175.0
2019-01-04 13:00:00,20.99,21.13,20.98,21.1,2174355.0,20.99,21.13,20.98,21.1,2174355.0
2019-01-04 13:10:00,21.09,21.1,21.0,21.06,1321410.0,21.09,21.1,21.0,21.06,1321410.0
2019-01-04 13:20:00,21.06,21.07,21.01,21.06,1122075.0,21.06,21.07,21.01,21.06,1122075.0
2019-01-04 13:30:00,21.07,21.12,21.01,21.01,1229625.0,21.07,21.12,21.01,21.01,1229625.0
2019-01-04 13:40:00,21.01,21.03,20.88,20.94,2068095.0,21.01,21.03,20.88,20.94,2068095.0
2019-01-04 13:50:00,20.93,20.94,20.82,20.9,1380840.0,20.93,20.94,20.82,20.9,1380840.0
2019-01-04 14:00:00,20.91,20.91,20.84,20.87,1221600.0,20.91,20.91,20.84,20.87,1221600.0
2019-01-04 14:10:00,20.87,20.96,20.85,20.88,1577010.0,20.87,20.96,20.85,20.88,1577010.0
2019-01-04 14:20:00,20.88,21.0,20.88,20.99,1095045.0,20.88,21.0,20.88,20.99,1095045.0
2019-01-04 14:30:00,20.99,21.06,20.99,21.02,1189485.0,20.99,21.06,20.99,21.02,1189485.0
2019-01-04 14:40:00,21.03,21.07,20.97,20.98,1174440.0,21.03,21.07,20.97,20.98,1174440.0
2019-01-04 14:50:00,20.98,21.03,20.95,20.98,844440.0,20.98,21.03,20.95,20.98,844440.0
2019-01-04 15:00:00,20.97,21.08,20.96,21.04,1157835.0,20.97,21.08,20.96,21.04,1157835.0
2019-01-04 15:10:00,21.03,21.14,21.03,21.1,1780350.0,21.03,21.14,21.03,21.1,1780350.0
2019-01-04 15:20:00,21.1,21.11,21.03,21.07,1498365.0,21.1,21.11,21.03,21.07,1498365.0
2019-01-04 15:30:00,21.06,21.1,21.02,21.03,1277670.0,21.06,21.1,21.02,21.03,1277670.0
2019-01-04 15:40:00,21.03,21.17,21.01,21.14,2531895.0,21.03,21.17,21.01,21.14,2531895.0
2019-01-04 15:50:00,21.14,21.2,21.09,21.18,4186290.0,21.14,21.2,21.09,21.18,4186290.0
2019-01-07 09:30:00,21.45,21.57,21.18,21.45,5894340.0,21.45,21.57,21.18,21.45,5894340.0
2019-01-07 09:40:00,21.47,21.73,21.44,21.65,4992705.0,21.47,21.73,21.44,21.65,4992705.0
2019-01-07 09:50:00,21.65,21.76,21.56,21.73,3071745.0,21.65,21.76,21.56,21.73,3071745.0
2019-01-07 10:00:00,21.73,21.74,21.63,21.69,2370750.0,21.73,21.74,21.63,21.69,2370750.0
2019-01-07 10:10:00,21.69,21.85,21.63,21.81,2595090.0,21.69,21.85,21.63,21.81,2595090.0
2019-01-07 10:20:00,21.8,21.92,21.74,21.91,2551320.0,21.8,21.92,21.74,21.91,2551320.0
2019-01-07 10:30:00,21.92,22.09,21.87,21.99,4115985.0,21.92,22.09,21.87,21.99,4115985.0
2019-01-07 10:40:00,21.97,22.13,21.96,22.12,3450975.0,21.97,22.13,21.96,22.12,3450975.0
2019-01-07 10:50:00,22.12,22.15,22.07,22.1,2775750.0,22.12,22.15,22.07,22.1,2775750.0
2019-01-07 11:00:00,22.09,22.26,22.07,22.23,2896740.0,22.09,22.26,22.07,22.23,2896740.0
2019-01-07 11:10:00,22.23,22.35,22.2,22.26,3210765.0,22.23,22.35,22.2,22.26,3210765.0
2019-01-07 11:20:00,22.25,22.26,21.98,22.02,3698055.0,22.25,22.26,21.98,22.02,3698055.0
2019-01-07 11:30:00,22.02,22.08,21.97,22.03,2653395.0,22.02,22.08,21.97,22.03,2653395.0
2019-01-07 11:40:00,22.04,22.22,22.03,22.18,2512410.0,22.04,22.22,22.03,22.18,2512410.0
2019-01-07 11:50:00,22.17,22.19,22.03,22.11,1730565.0,22.17,22.19,22.03,22.11,1730565.0
2019-01-07 12:00:00,22.11,22.14,21.97,22.03,1573230.0,22.11,22.14,21.97,22.03,1573230.0
2019-01-07 12:10:00,22.03,22.09,22.0,22.03,1073175.0,22.03,22.09,22.0,22.03,1073175.0
2019-01-07 12:20:00,22.02,22.09,22.01,22.08,792255.0,22.02,22.09,22.01,22.08,792255.0
2019-01-07 12:30:00,22.07,22.16,22.02,22.15,1548990.0,22.07,22.16,22.02,22.15,1548990.0
2019-01-07 12:40:00,22.16,22.23,22.11,22.2,1472730.0,22.16,22.23,22.11,22.2,1472730.0
2019-01-07 12:50:00,22.2,22.31,22.17,22.3,1835760.0,22.2,22.31,22.17,22.3,1835760.0
2019-01-07 13:00:00,22.3,22.42,22.3,22.42,2996700.0,22.3,22.42,22.3,22.42,2996700.0
2019-01-07 13:10:00,22.41,22.45,22.33,22.34,2643615.0,22.41,22.45,22.33,22.34,2643615.0
2019-01-07 13:20:00,22.34,22.37,22.31,22.36,1134525.0,22.34,22.37,22.31,22.36,1134525.0
2019-01-07 13:30:00,22.36,22.41,22.33,22.35,1035435.0,22.36,22.41,22.33,22.35,1035435.0
2019-01-07 13:40:00,22.35,22.37,22.26,22.27,1572360.0,22.35,22.37,22.26,22.27,1572360.0
2019-01-07 13:50:00,22.27,22.31,22.22,22.28,1091475.0,22.27,22.31,22.22,22.28,1091475.0
2019-01-07 14:00:00,22.28,22.32,22.22,22.23,1329960.0,22.28,22.32,22.22,22.23,1329960.0
2019-01-07 14:10:00,22.24,22.25,22.16,22.25,1229160.0,22.24,22.25,22.16,22.25,1229160.0
2019-01-07 14:20:00,22.25,22.26,22.11,22.14,1268085.0,22.25,22.26,22.11,22.14,1268085.0
2019-01-07 14:30:00,22.14,22.19,22.08,22.17,926865.0,22.14,22.19,22.08,22.17,926865.0
2019-01-07 14:40:00,22.16,22.23,22.16,22.21,898860.0,22.16,22.23,22.16,22.21,898860.0
2019-01-07 14:50:00,22.21,22.23,22.14,22.15,970155.0,22.21,22.23,22.14,22.15,970155.0
2019-01-07 15:00:00,22.16,22.29,22.14,22.29,1767150.0,22.16,22.29,22.14,22.29,1767150.0
2019-01-07 15:10:00,22.29,22.33,22.23,22.32,1555425.0,22.29,22.33,22.23,22.32,1555425.0
2019-01-07 15:20:00,22.31,22.32,22.28,22.31,1131300.0,22.31,22.32,22.28,22.31,1131300.0
2019-01-07 15:30:00,22.32,22.33,22.24,22.25,1792080.0,22.32,22.33,22.24,22.25,1792080.0
2019-01-07 15:40:00,22.25,22.33,22.24,22.31,2498040.0,22.25,22.33,22.24,22.31,2498040.0
2019-01-07 15:50:00,22.31,22.37,22.29,22.33,4288425.0,22.31,22.37,22.29,22.33,4288425.0
2019-01-08 09:30:00,22.8,22.87,22.64,22.77,8379645.0,22.8,22.87,22.64,22.77,8379645.0
2019-01-08 09:40:00,22.75,22.93,22.59,22.6,6071565.0,22.75,22.93,22.59,22.6,6071565.0
2019-01-08 09:50:00,22.62,22.67,22.5,22.57,4082880.0,22.62,22.67,22.5,22.57,4082880.0
2019-01-08 10:00:00,22.58,22.7,22.44,22.46,5179200.0,22.58,22.7,22.44,22.46,5179200.0
2019-01-08 10:10:00,22.46,22.48,22.31,22.34,4427475.0,22.46,22.48,22.31,22.34,4427475.0
2019-01-08 10:20:00,22.33,22.34,22.17,22.19,3721380.0,22.33,22.34,22.17,22.19,3721380.0
2019-01-08 10:30:00,22.18,22.19,21.9,21.94,3624060.0,22.18,22.19,21.9,21.94,3624060.0
2019-01-08 10:40:00,21.93,22.0,21.85,21.92,2731530.0,21.93,22.0,21.85,21.92,2731530.0
2019-01-08 10:50:00,21.91,21.96,21.8,21.91,2761065.0,21.91,21.96,21.8,21.91,2761065.0
2019-01-08 11:00:00,21.91,22.09,21.9,22.09,3336105.0,21.91,22.09,21.9,22.09,3336105.0
2019-01-08 11:10:00,22.08,22.09,21.89,21.95,1449510.0,22.08,22.09,21.89,21.95,1449510.0
2019-01-08 11:20:00,21.96,21.99,21.83,21.92,1403295.0,21.96,21.99,21.83,21.92,1403295.0
2019-01-08 11:30:00,21.9,21.98,21.84,21.95,1371870.0,21.9,21.98,21.84,21.95,1371870.0
2019-01-08 11:40:00,21.97,22.15,21.96,22.15,1430835.0,21.97,22.15,21.96,22.15,1430835.0
2019-01-08 11:50:00,22.14,22.21,22.09,22.21,2250525.0,22.14,22.21,22.09,22.21,2250525.0
2019-01-08 12:00:00,22.21,22.35,22.2,22.35,2458665.0,22.21,22.35,22.2,22.35,2458665.0
2019-01-08 12:10:00,22.35,22.4,22.25,22.37,2201490.0,22.35,22.4,22.25,22.37,2201490.0
2019-01-08 12:20:00,22.37,22.39,22.31,22.33,1124055.0,22.37,22.39,22.31,22.33,1124055.0
2019-01-08 12:30:00,22.32,22.36,22.21,22.23,1352265.0,22.32,22.36,22.21,22.23,1352265.0
2019-01-08 12:40:00,22.23,22.32,22.23,22.27,912690.0,22.23,22.32,22.23,22.27,912690.0
2019-01-08 12:50:00,22.27,22.34,22.26,22.31,662475.0,22.27,22.34,22.26,22.31,662475.0
2019-01-08 13:00:00,22.32,22.33,22.26,22.28,641085.0,22.32,22.33,22.26,22.28,641085.0
2019-01-08 13:10:00,22.29,22.36,22.28,22.34,1381665.0,22.29,22.36,22.28,22.34,1381665.0
2019-01-08 13:20:00,22.35,22.35,22.25,22.3,1152210.0,22.35,22.35,22.25,22.3,1152210.0
2019-01-08 13:30:00,22.3,22.35,22.27,22.34,669930.0,22.3,22.35,22.27,22.34,669930.0
2019-01-08 13:40:00,22.33,22.34,22.22,22.26,651180.0,22.33,22.34,22.22,22.26,651180.0
2019-01-08 13:50:00,22.26,22.33,22.25,22.31,772500.0,22.26,22.33,22.25,22.31,772500.0
2019-01-08 14:00:00,22.31,22.4,22.29,22.36,918660.0,22.31,22.4,22.29,22.36,918660.0
2019-01-08 14:10:00,22.37,22.45,22.36,22.41,1929480.0,22.37,22.45,22.36,22.41,1929480.0
2019-01-08 14:20:00,22.4,22.42,22.34,22.38,908835.0,22.4,22.42,22.34,22.38,908835.0
2019-01-08 14:30:00,22.39,22.46,22.38,22.43,969870.0,22.39,22.46,22.38,22.43,969870.0
2019-01-08 14:40:00,22.44,22.44,22.34,22.4,767715.0,22.44,22.44,22.34,22.4,767715.0
2019-01-08 14:50:00,22.39,22.4,22.3,22.34,1005435.0,22.39,22.4,22.3,22.34,1005435.0
2019-01-08 15:00:00,22.33,22.35,22.22,22.29,1506060.0,22.33,22.35,22.22,22.29,1506060.0
2019-01-08 15:10:00,22.29,22.34,22.26,22.33,877605.0,22.29,22.34,22.26,22.33,877605.0
2019-01-08 15:20:00,22.33,22.36,22.3,22.35,648780.0,22.33,22.36,22.3,22.35,648780.0
2019-01-08 15:30:00,22.36,22.36,22.32,22.36,876060.0,22.36,22.36,22.32,22.36,876060.0
2019-01-08 15:40:00,22.36,22.37,22.32,22.34,1582155.0,22.36,22.37,22.32,22.34,1582155.0
2019-01-08 15:50:00,22.34,22.37,22.32,22.35,3715920.0,22.34,22.37,22.32,22.35,3715920.0
2019-01-09 09:30:00,22.37,22.43,22.1,22.31,3093855.0,22.37,22.43,22.1,22.31,3093855.0
2019-01-09 09:40:00,22.31,22.54,22.25,22.52,3303600.0,22.31,22.54,22.25,22.52,3303600.0
2019-01-09 09:50:00,22.52,22.69,22.42,22.67,4217415.0,22.52,22.69,22.42,22.67,4217415.0
2019-01-09 10:00:00,22.67,22.75,22.48,22.59,3439845.0,22.67,22.75,22.48,22.59,3439845.0
2019-01-09 10:10:00,22.6,22.6,22.49,22.56,1400070.0,22.6,22.6,22.49,22.56,1400070.0
2019-01-09 10:20:00,22.59,22.66,22.52,22.57,1713840.0,22.59,22.66,22.52,22.57,1713840.0
2019-01-09 10:30:00,22.55,22.57,22.47,22.54,1422510.0,22.55,22.57,22.47,22.54,1422510.0
2019-01-09 10:40:00,22.55,22.56,22.34,22.43,2200860.0,22.55,22.56,22.34,22.43,2200860.0
2019-01-09 10:50:00,22.43,22.47,22.37,22.4,1121025.0,22.43,22.47,22.37,22.4,1121025.0
2019-01-09 11:00:00,22.41,22.52,22.4,22.47,1338450.0,22.41,22.52,22.4,22.47,1338450.0
2019-01-09 11:10:00,22.48,22.57,22.44,22.54,1063125.0,22.48,22.57,22.44,22.54,1063125.0
2019-01-09 11:20:00,22.55,22.55,22.49,22.55,689355.0,22.55,22.55,22.49,22.55,689355.0
2019-01-09 11:30:00,22.55,22.58,22.52,22.57,1366785.0,22.55,22.58,22.52,22.57,1366785.0
2019-01-09 11:40:00,22.57,22.57,22.47,22.52,1351950.0,22.57,22.57,22.47,22.52,1351950.0
2019-01-09 11:50:00,22.52,22.56,22.49,22.53,1741005.0,22.52,22.56,22.49,22.53,1741005.0
2019-01-09 12:00:00,22.52,22.6,22.52,22.58,1362585.0,22.52,22.6,22.52,22.58,1362585.0
2019-01-09 12:10:00,22.58,22.67,22.56,22.66,2274615.0,22.58,22.67,22.56,22.66,2274615.0
2019-01-09 12:20:00,22.66,22.74,22.64,22.73,1731225.0,22.66,22.74,22.64,22.73,1731225.0
2019-01-09 12:30:00,22.73,22.84,22.7,22.8,2900730.0,22.73,22.84,22.7,22.8,2900730.0
2019-01-09 12:40:00,22.8,22.82,22.72,22.8,1742490.0,22.8,22.82,22.72,22.8,1742490.0
2019-01-09 12:50:00,22.8,22.9,22.78,22.9,2031360.0,22.8,22.9,22.78,22.9,2031360.0
2019-01-09 13:00:00,22.89,22.9,22.77,22.84,1483125.0,22.89,22.9,22.77,22.84,1483125.0
2019-01-09 13:10:00,22.84,22.86,22.77,22.81,1052775.0,22.84,22.86,22.77,22.81,1052775.0
2019-01-09 13:20:00,22.81,22.87,22.79,22.84,929070.0,22.81,22.87,22.79,22.84,929070.0
2019-01-09 13:30:00,22.85,22.88,22.8,22.83,816495.0,22.85,22.88,22.8,22.83,816495.0
2019-01-09 13:40:00,22.83,22.88,22.82,22.84,799980.0,22.83,22.88,22.82,22.84,799980.0
2019-01-09 13:50:00,22.85,22.85,22.77,22.79,805335.0,22.85,22.85,22.77,22.79,805335.0
2019-01-09 14:00:00,22.79,22.86,22.77,22.86,836970.0,22.79,22.86,22.77,22.86,836970.0
2019-01-09 14:10:00,22.86,22.87,22.79,22.79,689160.0,22.86,22.87,22.79,22.79,689160.0
2019-01-09 14:20:00,22.79,22.81,22.65,22.69,2007165.0,22.79,22.81,22.65,22.69,2007165.0
2019-01-09 14:30:00,22.68,22.68,22.62,22.66,964110.0,22.68,22.68,22.62,22.66,964110.0
2019-01-09 14:40:00,22.66,22.78,22.63,22.78,1027065.0,22.66,22.78,22.63,22.78,1027065.0
2019-01-09 14:50:00,22.78,22.79,22.71,22.72,726780.0,22.78,22.79,22.71,22.72,726780.0
2019-01-09 15:00:00,22.73,22.77,22.69,22.76,1022400.0,22.73,22.77,22.69,22.76,1022400.0
2019-01-09 15:10:00,22.75,22.77,22.7,22.7,770955.0,22.75,22.77,22.7,22.7,770955.0
2019-01-09 15:20:00,22.7,22.73,22.69,22.71,689085.0,22.7,22.73,22.69,22.71,689085.0
2019-01-09 15:30:00,22.72,22.72,22.59,22.63,1483380.0,22.72,22.72,22.59,22.63,1483380.0
2019-01-09 15:40:00,22.64,22.65,22.57,22.59,1854165.0,22.64,22.65,22.57,22.59,1854165.0
2019-01-09 15:50:00,22.58,22.6,22.55,22.57,2658000.0,22.58,22.6,22.55,22.57,2658000.0
2019-01-10 09:30:00,22.29,22.43,22.17,22.24,3878655.0,22.29,22.43,22.17,22.24,3878655.0
2019-01-10 09:40:00,22.25,22.34,22.17,22.28,2305770.0,22.25,22.34,22.17,22.28,2305770.0
2019-01-10 09:50:00,22.3,22.36,22.12,22.2,2304270.0,22.3,22.36,22.12,22.2,2304270.0
2019-01-10 10:00:00,22.21,22.4,22.19,22.34,2815605.0,22.21,22.4,22.19,22.34,2815605.0
2019-01-10 10:10:00,22.34,22.46,22.29,22.37,3093075.0,22.34,22.46,22.29,22.37,3093075.0
2019-01-10 10:20:00,22.37,22.51,22.37,22.5,2132880.0,22.37,22.51,22.37,22.5,2132880.0
2019-01-10 10:30:00,22.49,22.61,22.49,22.56,1929090.0,22.49,22.61,22.49,22.56,1929090.0
2019-01-10 10:40:00,22.57,22.6,22.5,22.58,2008080.0,22.57,22.6,22.5,22.58,2008080.0
2019-01-10 10:50:00,22.58,22.72,22.58,22.67,3042555.0,22.58,22.72,22.58,22.67,3042555.0
2019-01-10 11:00:00,22.67,22.82,22.65,22.77,2577675.0,22.67,22.82,22.65,22.77,2577675.0
2019-01-10 11:10:00,22.77,22.82,22.65,22.68,1678905.0,22.77,22.82,22.65,22.68,1678905.0
2019-01-10 11:20:00,22.67,22.67,22.58,22.64,2520045.0,22.67,22.67,22.58,22.64,2520045.0
2019-01-10 11:30:00,22.64,22.7,22.59,22.61,1554315.0,22.64,22.7,22.59,22.61,1554315.0
2019-01-10 11:40:00,22.62,22.69,22.6,22.68,1547430.0,22.62,22.69,22.6,22.68,1547430.0
2019-01-10 11:50:00,22.68,22.77,22.64,22.76,1370400.0,22.68,22.77,22.64,22.76,1370400.0
2019-01-10 12:00:00,22.76,22.8,22.71,22.74,1541505.0,22.76,22.8,22.71,22.74,1541505.0
2019-01-10 12:10:00,22.74,22.8,22.73,22.77,1385205.0,22.74,22.8,22.73,22.77,1385205.0
2019-01-10 12:20:00,22.77,22.85,22.76,22.85,1809645.0,22.77,22.85,22.76,22.85,1809645.0
2019-01-10 12:30:00,22.85,22.87,22.76,22.83,1708365.0,22.85,22.87,22.76,22.83,1708365.0
2019-01-10 12:40:00,22.83,22.85,22.74,22.82,1333380.0,22.83,22.85,22.74,22.82,1333380.0
2019-01-10 12:50:00,22.82,22.89,22.81,22.86,1051710.0,22.82,22.89,22.81,22.86,1051710.0
2019-01-10 13:00:00,22.84,22.85,22.72,22.73,1398420.0,22.84,22.85,22.72,22.73,1398420.0
2019-01-10 13:10:00,22.72,22.76,22.67,22.75,1422780.0,22.72,22.76,22.67,22.75,1422780.0
2019-01-10 13:20:00,22.75,22.82,22.74,22.75,1234935.0,22.75,22.82,22.74,22.75,1234935.0
2019-01-10 13:30:00,22.76,22.78,22.68,22.7,887400.0,22.76,22.78,22.68,22.7,887400.0
2019-01-10 13:40:00,22.7,22.7,22.61,22.67,1141800.0,22.7,22.7,22.61,22.67,1141800.0
2019-01-10 13:50:00,22.67,22.72,22.65,22.72,558015.0,22.67,22.72,22.65,22.72,558015.0
2019-01-10 14:00:00,22.72,22.79,22.72,22.77,737025.0,22.72,22.79,22.72,22.77,737025.0
2019-01-10 14:10:00,22.77,22.79,22.74,22.77,618915.0,22.77,22.79,22.74,22.77,618915.0
2019-01-10 14:20:00,22.78,22.83,22.77,22.82,1538205.0,22.78,22.83,22.77,22.82,1538205.0
2019-01-10 14:30:00,22.82,22.84,22.76,22.78,749985.0,22.82,22.84,22.76,22.78,749985.0
2019-01-10 14:40:00,22.78,22.8,22.72,22.77,890025.0,22.78,22.8,22.72,22.77,890025.0
2019-01-10 14:50:00,22.77,22.83,22.74,22.82,882285.0,22.77,22.83,22.74,22.82,882285.0
2019-01-10 15:00:00,22.82,22.87,22.81,22.85,1607265.0,22.82,22.87,22.81,22.85,1607265.0
2019-01-10 15:10:00,22.84,22.89,22.81,22.87,1384545.0,22.84,22.89,22.81,22.87,1384545.0
2019-01-10 15:20:00,22.87,22.94,22.86,22.94,2348715.0,22.87,22.94,22.86,22.94,2348715.0
2019-01-10 15:30:00,22.94,23.0,22.91,22.97,2207925.0,22.94,23.0,22.91,22.97,2207925.0
2019-01-10 15:40:00,22.97,23.01,22.95,22.99,2800995.0,22.97,23.01,22.95,22.99,2800995.0
2019-01-10 15:50:00,22.99,23.03,22.97,23.0,4675260.0,22.99,23.03,22.97,23.0,4675260.0
2019-01-11 09:30:00,22.81,22.93,22.72,22.77,3746145.0,22.81,22.93,22.72,22.77,3746145.0
2019-01-11 09:40:00,22.78,22.93,22.7,22.72,3302190.0,22.78,22.93,22.7,22.72,3302190.0
2019-01-11 09:50:00,22.72,22.75,22.58,22.7,3721755.0,22.72,22.75,22.58,22.7,3721755.0
2019-01-11 10:00:00,22.68,22.75,22.64,22.7,2155830.0,22.68,22.75,22.64,22.7,2155830.0
2019-01-11 10:10:00,22.7,22.83,22.7,22.82,2723970.0,22.7,22.83,22.7,22.82,2723970.0
2019-01-11 10:20:00,22.83,22.85,22.68,22.71,1467285.0,22.83,22.85,22.68,22.71,1467285.0
2019-01-11 10:30:00,22.7,22.82,22.69,22.81,1116330.0,22.7,22.82,22.69,22.81,1116330.0
2019-01-11 10:40:00,22.81,22.82,22.75,22.78,1057125.0,22.81,22.82,22.75,22.78,1057125.0
2019-01-11 10:50:00,22.79,22.84,22.72,22.84,1276440.0,22.79,22.84,22.72,22.84,1276440.0
2019-01-11 11:00:00,22.84,22.96,22.81,22.94,2201025.0,22.84,22.96,22.81,22.94,2201025.0
2019-01-11 11:10:00,22.94,22.97,22.76,22.79,1865730.0,22.94,22.97,22.76,22.79,1865730.0
2019-01-11 11:20:00,22.79,22.84,22.74,22.75,1004175.0,22.79,22.84,22.74,22.75,1004175.0
2019-01-11 11:30:00,22.76,22.82,22.73,22.79,1286430.0,22.76,22.82,22.73,22.79,1286430.0
2019-01-11 11:40:00,22.79,22.91,22.79,22.9,975795.0,22.79,22.91,22.79,22.9,975795.0
2019-01-11 11:50:00,22.91,22.91,22.84,22.87,835170.0,22.91,22.91,22.84,22.87,835170.0
2019-01-11 12:00:00,22.87,22.91,22.85,22.9,877350.0,22.87,22.91,22.85,22.9,877350.0
2019-01-11 12:10:00,22.9,22.91,22.81,22.85,1226400.0,22.9,22.91,22.81,22.85,1226400.0
2019-01-11 12:20:00,22.86,22.9,22.81,22.9,802755.0,22.86,22.9,22.81,22.9,802755.0
2019-01-11 12:30:00,22.89,22.98,22.89,22.97,1502745.0,22.89,22.98,22.89,22.97,1502745.0
2019-01-11 12:40:00,22.97,23.08,22.95,23.05,2630145.0,22.97,23.08,22.95,23.05,2630145.0
2019-01-11 12:50:00,23.05,23.08,22.99,23.0,1641420.0,23.05,23.08,22.99,23.0,1641420.0
2019-01-11 13:00:00,23.0,23.01,22.96,22.98,864450.0,23.0,23.01,22.96,22.98,864450.0
2019-01-11 13:10:00,22.99,23.03,22.94,22.98,932805.0,22.99,23.03,22.94,22.98,932805.0
2019-01-11 13:20:00,22.99,23.02,22.96,23.02,608790.0,22.99,23.02,22.96,23.02,608790.0
2019-01-11 13:30:00,23.02,23.05,22.99,23.0,880635.0,23.02,23.05,22.99,23.0,880635.0
2019-01-11 13:40:00,23.01,23.06,23.0,23.03,861990.0,23.01,23.06,23.0,23.03,861990.0
2019-01-11 13:50:00,23.02,23.06,23.01,23.05,635460.0,23.02,23.06,23.01,23.05,635460.0
2019-01-11 14:00:00,23.04,23.16,22.98,23.14,2037960.0,23.04,23.16,22.98,23.14,2037960.0
2019-01-11 14:10:00,23.14,23.15,22.87,23.03,2070270.0,23.14,23.15,22.87,23.03,2070270.0
2019-01-11 14:20:00,23.03,23.13,23.03,23.09,1190040.0,23.03,23.13,23.03,23.09,1190040.0
2019-01-11 14:30:00,23.1,23.12,23.08,23.12,712335.0,23.1,23.12,23.08,23.12,712335.0
2019-01-11 14:40:00,23.11,23.12,23.03,23.09,930360.0,23.11,23.12,23.03,23.09,930360.0
2019-01-11 14:50:00,23.1,23.12,23.05,23.07,660645.0,23.1,23.12,23.05,23.07,660645.0
2019-01-11 15:00:00,23.07,23.12,23.05,23.1,828240.0,23.07,23.12,23.05,23.1,828240.0
2019-01-11 15:10:00,23.1,23.13,23.06,23.11,736050.0,23.1,23.13,23.06,23.11,736050.0
2019-01-11 15:20:00,23.12,23.16,23.09,23.13,1215345.0,23.12,23.16,23.09,23.13,1215345.0
2019-01-11 15:30:00,23.13,23.2,23.13,23.2,1736460.0,23.13,23.2,23.13,23.2,1736460.0
2019-01-11 15:40:00,23.2,23.23,23.17,23.18,2231055.0,23.2,23.23,23.17,23.18,2231055.0
2019-01-11 15:50:00,23.18,23.18,23.15,23.15,2619855.0,23.18,23.18,23.15,23.15,2619855.0
2019-01-14 09:30:00,22.83,22.83,22.55,22.67,5646060.0,22.83,22.83,22.55,22.67,5646060.0
2019-01-14 09:40:00,22.67,22.74,22.59,22.62,4056885.0,22.67,22.74,22.59,22.62,4056885.0
2019-01-14 09:50:00,22.63,22.63,22.43,22.44,4817955.0,22.63,22.63,22.43,22.44,4817955.0
2019-01-14 10:00:00,22.44,22.55,22.36,22.55,4419735.0,22.44,22.55,22.36,22.55,4419735.0
2019-01-14 10:10:00,22.56,22.66,22.55,22.6,2840325.0,22.56,22.66,22.55,22.6,2840325.0
2019-01-14 10:20:00,22.6,22.63,22.56,22.58,1558365.0,22.6,22.63,22.56,22.58,1558365.0
2019-01-14 10:30:00,22.59,22.7,22.57,22.66,1923465.0,22.59,22.7,22.57,22.66,1923465.0
2019-01-14 10:40:00,22.65,22.7,22.58,22.6,1176300.0,22.65,22.7,22.58,22.6,1176300.0
2019-01-14 10:50:00,22.59,22.65,22.58,22.63,1023150.0,22.59,22.65,22.58,22.63,1023150.0
2019-01-14 11:00:00,22.63,22.67,22.6,22.63,1280655.0,22.63,22.67,22.6,22.63,1280655.0
2019-01-14 11:10:00,22.63,22.63,22.49,22.52,1625745.0,22.63,22.63,22.49,22.52,1625745.0
2019-01-14 11:20:00,22.52,22.56,22.48,22.52,1309650.0,22.52,22.56,22.48,22.52,1309650.0
2019-01-14 11:30:00,22.52,22.65,22.5,22.63,1772265.0,22.52,22.65,22.5,22.63,1772265.0
2019-01-14 11:40:00,22.63,22.73,22.6,22.72,1877070.0,22.63,22.73,22.6,22.72,1877070.0
2019-01-14 11:50:00,22.73,22.73,22.65,22.67,1875450.0,22.73,22.73,22.65,22.67,1875450.0
2019-01-14 12:00:00,22.67,22.67,22.6,22.62,749235.0,22.67,22.67,22.6,22.62,749235.0
2019-01-14 12:10:00,22.63,22.69,22.62,22.66,635940.0,22.63,22.69,22.62,22.66,635940.0
2019-01-14 12:20:00,22.65,22.66,22.63,22.65,284175.0,22.65,22.66,22.63,22.65,284175.0
2019-01-14 12:30:00,22.66,22.67,22.6,22.61,427125.0,22.66,22.67,22.6,22.61,427125.0
2019-01-14 12:40:00,22.61,22.63,22.6,22.62,485820.0,22.61,22.63,22.6,22.62,485820.0
2019-01-14 12:50:00,22.62,22.63,22.58,22.6,518085.0,22.62,22.63,22.58,22.6,518085.0
2019-01-14 13:00:00,22.59,22.63,22.59,22.63,382860.0,22.59,22.63,22.59,22.63,382860.0
2019-01-14 13:10:00,22.63,22.68,22.63,22.67,865950.0,22.63,22.68,22.63,22.67,865950.0
2019-01-14 13:20:00,22.68,22.71,22.66,22.66,984600.0,22.68,22.71,22.66,22.66,984600.0
2019-01-14 13:30:00,22.67,22.69,22.65,22.68,595425.0,22.67,22.69,22.65,22.68,595425.0
2019-01-14 13:40:00,22.68,22.7,22.66,22.68,801825.0,22.68,22.7,22.66,22.68,801825.0
2019-01-14 13:50:00,22.69,22.69,22.64,22.64,479310.0,22.69,22.69,22.64,22.64,479310.0
2019-01-14 14:00:00,22.64,22.67,22.61,22.63,577395.0,22.64,22.67,22.61,22.63,577395.0
2019-01-14 14:10:00,22.64,22.65,22.47,22.51,1563855.0,22.64,22.65,22.47,22.51,1563855.0
2019-01-14 14:20:00,22.52,22.54,22.49,22.51,848955.0,22.52,22.54,22.49,22.51,848955.0
2019-01-14 14:30:00,22.51,22.51,22.28,22.33,3139350.0,22.51,22.51,22.28,22.33,3139350.0
2019-01-14 14:40:00,22.33,22.39,22.27,22.34,1814190.0,22.33,22.39,22.27,22.34,1814190.0
2019-01-14 14:50:00,22.35,22.42,22.33,22.41,1065990.0,22.35,22.42,22.33,22.41,1065990.0
2019-01-14 15:00:00,22.41,22.43,22.37,22.39,890280.0,22.41,22.43,22.37,22.39,890280.0
2019-01-14 15:10:00,22.39,22.43,22.38,22.42,765585.0,22.39,22.43,22.38,22.42,765585.0
2019-01-14 15:20:00,22.42,22.42,22.38,22.38,980970.0,22.42,22.42,22.38,22.38,980970.0
2019-01-14 15:30:00,22.38,22.39,22.31,22.31,1310265.0,22.38,22.39,22.31,22.31,1310265.0
2019-01-14 15:40:00,22.31,22.33,22.29,22.3,1388985.0,22.31,22.33,22.29,22.3,1388985.0
2019-01-14 15:50:00,22.29,22.32,22.29,22.29,3425025.0,22.29,22.32,22.29,22.29,3425025.0
2019-01-15 09:30:00,22.33,22.63,22.3,22.57,4005030.0,22.33,22.63,22.3,22.57,4005030.0
2019-01-15 09:40:00,22.6,22.69,22.57,22.62,4230090.0,22.6,22.69,22.57,22.62,4230090.0
2019-01-15 09:50:00,22.63,22.82,22.57,22.79,4738860.0,22.63,22.82,22.57,22.79,4738860.0
2019-01-15 10:00:00,22.82,23.0,22.8,22.9,4344540.0,22.82,23.0,22.8,22.9,4344540.0
2019-01-15 10:10:00,22.9,22.96,22.83,22.93,2934585.0,22.9,22.96,22.83,22.93,2934585.0
2019-01-15 10:20:00,22.93,23.0,22.89,22.93,3235410.0,22.93,23.0,22.89,22.93,3235410.0
2019-01-15 10:30:00,22.94,23.09,22.92,22.99,2937240.0,22.94,23.09,22.92,22.99,2937240.0
2019-01-15 10:40:00,22.97,23.13,22.97,23.06,2431290.0,22.97,23.13,22.97,23.06,2431290.0
2019-01-15 10:50:00,23.06,23.1,22.96,23.06,1475445.0,23.06,23.1,22.96,23.06,1475445.0
2019-01-15 11:00:00,23.05,23.16,23.03,23.08,2991345.0,23.05,23.16,23.03,23.08,2991345.0
2019-01-15 11:10:00,23.09,23.11,23.02,23.05,1796655.0,23.09,23.11,23.02,23.05,1796655.0
2019-01-15 11:20:00,23.05,23.14,23.01,23.14,1323465.0,23.05,23.14,23.01,23.14,1323465.0
2019-01-15 11:30:00,23.14,23.2,23.13,23.16,1960500.0,23.14,23.2,23.13,23.16,1960500.0
2019-01-15 11:40:00,23.16,23.21,23.15,23.16,1229355.0,23.16,23.21,23.15,23.16,1229355.0
2019-01-15 11:50:00,23.16,23.25,23.13,23.22,1878120.0,23.16,23.25,23.13,23.22,1878120.0
2019-01-15 12:00:00,23.22,23.25,23.17,23.18,1688820.0,23.22,23.25,23.17,23.18,1688820.0
2019-01-15 12:10:00,23.18,23.23,23.15,23.16,1227225.0,23.18,23.23,23.15,23.16,1227225.0
2019-01-15 12:20:00,23.16,23.2,23.16,23.18,938385.0,23.16,23.2,23.16,23.18,938385.0
2019-01-15 12:30:00,23.18,23.19,23.07,23.11,1286880.0,23.18,23.19,23.07,23.11,1286880.0
2019-01-15 12:40:00,23.12,23.12,23.05,23.1,975435.0,23.12,23.12,23.05,23.1,975435.0
2019-01-15 12:50:00,23.11,23.12,23.0,23.02,1504410.0,23.11,23.12,23.0,23.02,1504410.0
2019-01-15 13:00:00,23.03,23.03,22.92,23.01,1961775.0,23.03,23.03,22.92,23.01,1961775.0
2019-01-15 13:10:00,23.01,23.02,22.96,22.98,1052610.0,23.01,23.02,22.96,22.98,1052610.0
2019-01-15 13:20:00,22.98,23.06,22.96,23.06,633750.0,22.98,23.06,22.96,23.06,633750.0
2019-01-15 13:30:00,23.06,23.07,22.95,22.95,890550.0,23.06,23.07,22.95,22.95,890550.0
2019-01-15 13:40:00,22.96,22.96,22.87,22.9,1144695.0,22.96,22.96,22.87,22.9,1144695.0
2019-01-15 13:50:00,22.9,22.93,22.83,22.92,1373115.0,22.9,22.93,22.83,22.92,1373115.0
2019-01-15 14:00:00,22.92,22.93,22.85,22.86,1218210.0,22.92,22.93,22.85,22.86,1218210.0
2019-01-15 14:10:00,22.87,22.95,22.85,22.9,1035615.0,22.87,22.95,22.85,22.9,1035615.0
2019-01-15 14:20:00,22.89,22.89,22.76,22.77,1086315.0,22.89,22.89,22.76,22.77,1086315.0
2019-01-15 14:30:00,22.77,22.8,22.73,22.75,956850.0,22.77,22.8,22.73,22.75,956850.0
2019-01-15 14:40:00,22.75,22.84,22.75,22.81,744420.0,22.75,22.84,22.75,22.81,744420.0
2019-01-15 14:50:00,22.81,22.92,22.81,22.91,898110.0,22.81,22.92,22.81,22.91,898110.0
2019-01-15 15:00:00,22.91,22.95,22.86,22.94,756045.0,22.91,22.95,22.86,22.94,756045.0
2019-01-15 15:10:00,22.93,22.96,22.9,22.92,712995.0,22.93,22.96,22.9,22.92,712995.0
2019-01-15 15:20:00,22.92,22.98,22.91,22.97,946230.0,22.92,22.98,22.91,22.97,946230.0
2019-01-15 15:30:00,22.97,23.0,22.95,22.96,1455495.0,22.97,23.0,22.95,22.96,1455495.0
2019-01-15 15:40:00,22.96,23.08,22.95,23.07,2499870.0,22.96,23.08,22.95,23.07,2499870.0
2019-01-15 15:50:00,23.07,23.07,22.94,22.95,2908905.0,23.07,23.07,22.94,22.95,2908905.0
2019-01-16 09:30:00,22.99,23.31,22.9,23.27,4573500.0,22.99,23.31,22.9,23.27,4573500.0
2019-01-16 09:40:00,23.29,23.47,23.26,23.38,4874430.0,23.29,23.47,23.26,23.38,4874430.0
2019-01-16 09:50:00,23.38,23.43,23.22,23.35,3475515.0,23.38,23.43,23.22,23.35,3475515.0
2019-01-16 10:00:00,23.35,23.43,23.33,23.41,2665020.0,23.35,23.43,23.33,23.41,2665020.0
2019-01-16 10:10:00,23.41,23.46,23.33,23.42,1847445.0,23.41,23.46,23.33,23.42,1847445.0
2019-01-16 10:20:00,23.42,23.45,23.17,23.26,3465870.0,23.42,23.45,23.17,23.26,3465870.0
2019-01-16 10:30:00,23.25,23.29,23.13,23.15,1828875.0,23.25,23.29,23.13,23.15,1828875.0
2019-01-16 10:40:00,23.13,23.27,23.12,23.25,1151265.0,23.13,23.27,23.12,23.25,1151265.0
2019-01-16 10:50:00,23.26,23.32,23.23,23.28,851895.0,23.26,23.32,23.23,23.28,851895.0
2019-01-16 11:00:00,23.28,23.29,23.15,23.23,1359840.0,23.28,23.29,23.15,23.23,1359840.0
2019-01-16 11:10:00,23.24,23.3,23.22,23.29,1244190.0,23.24,23.3,23.22,23.29,1244190.0
2019-01-16 11:20:00,23.3,23.31,23.23,23.29,948930.0,23.3,23.31,23.23,23.29,948930.0
2019-01-16 11:30:00,23.3,23.32,23.26,23.29,651930.0,23.3,23.32,23.26,23.29,651930.0
2019-01-16 11:40:00,23.29,23.29,23.18,23.18,1008735.0,23.29,23.29,23.18,23.18,1008735.0
2019-01-16 11:50:00,23.18,23.23,23.16,23.19,953130.0,23.18,23.23,23.16,23.19,953130.0
2019-01-16 12:00:00,23.19,23.24,23.18,23.23,563190.0,23.19,23.24,23.18,23.23,563190.0
2019-01-16 12:10:00,23.23,23.24,23.13,23.18,994635.0,23.23,23.24,23.13,23.18,994635.0
2019-01-16 12:20:00,23.18,23.22,23.16,23.19,405555.0,23.18,23.22,23.16,23.19,405555.0
2019-01-16 12:30:00,23.19,23.31,23.18,23.3,1062060.0,23.19,23.31,23.18,23.3,1062060.0
2019-01-16 12:40:00,23.29,23.34,23.29,23.32,1213905.0,23.29,23.34,23.29,23.32,1213905.0
2019-01-16 12:50:00,23.32,23.35,23.29,23.32,864435.0,23.32,23.35,23.29,23.32,864435.0
2019-01-16 13:00:00,23.31,23.34,23.26,23.28,676785.0,23.31,23.34,23.26,23.28,676785.0
2019-01-16 13:10:00,23.29,23.32,23.25,23.32,638145.0,23.29,23.32,23.25,23.32,638145.0
2019-01-16 13:20:00,23.32,23.34,23.31,23.31,494205.0,23.32,23.34,23.31,23.31,494205.0
2019-01-16 13:30:00,23.31,23.31,23.27,23.3,566460.0,23.31,23.31,23.27,23.3,566460.0
2019-01-16 13:40:00,23.31,23.31,23.26,23.28,471210.0,23.31,23.31,23.26,23.28,471210.0
2019-01-16 13:50:00,23.29,23.29,23.26,23.28,225585.0,23.29,23.29,23.26,23.28,225585.0
2019-01-16 14:00:00,23.28,23.32,23.28,23.29,534990.0,23.28,23.32,23.28,23.29,534990.0
2019-01-16 14:10:00,23.29,23.34,23.29,23.32,586785.0,23.29,23.34,23.29,23.32,586785.0
2019-01-16 14:20:00,23.33,23.33,23.29,23.3,539490.0,23.33,23.33,23.29,23.3,539490.0
2019-01-16 14:30:00,23.29,23.31,23.26,23.29,959055.0,23.29,23.31,23.26,23.29,959055.0
2019-01-16 14:40:00,23.29,23.29,23.23,23.24,581625.0,23.29,23.29,23.23,23.24,581625.0
2019-01-16 14:50:00,23.24,23.3,23.23,23.29,498030.0,23.24,23.3,23.23,23.29,498030.0
2019-01-16 15:00:00,23.3,23.3,23.26,23.27,623865.0,23.3,23.3,23.26,23.27,623865.0
2019-01-16 15:10:00,23.28,23.29,23.22,23.25,1006365.0,23.28,23.29,23.22,23.25,1006365.0
2019-01-16 15:20:00,23.26,23.27,23.21,23.27,622335.0,23.26,23.27,23.21,23.27,622335.0
2019-01-16 15:30:00,23.27,23.27,23.21,23.22,958305.0,23.27,23.27,23.21,23.22,958305.0
2019-01-16 15:40:00,23.21,23.22,23.13,23.14,1879155.0,23.21,23.22,23.13,23.14,1879155.0
2019-01-16 15:50:00,23.14,23.15,23.02,23.07,3733560.0,23.14,23.15,23.02,23.07,3733560.0
2019-01-17 09:30:00,23.08,23.1,22.94,23.01,3727515.0,23.08,23.1,22.94,23.01,3727515.0
2019-01-17 09:40:00,23.02,23.19,22.97,23.18,1888755.0,23.02,23.19,22.97,23.18,1888755.0
2019-01-17 09:50:00,23.19,23.34,23.18,23.29,3302340.0,23.19,23.34,23.18,23.29,3302340.0
2019-01-17 10:00:00,23.27,23.3,23.17,23.28,1706640.0,23.27,23.3,23.17,23.28,1706640.0
2019-01-17 10:10:00,23.28,23.33,23.18,23.2,2282730.0,23.28,23.33,23.18,23.2,2282730.0
2019-01-17 10:20:00,23.2,23.22,23.1,23.18,1747095.0,23.2,23.22,23.1,23.18,1747095.0
2019-01-17 10:30:00,23.18,23.22,23.11,23.19,873105.0,23.18,23.22,23.11,23.19,873105.0
2019-01-17 10:40:00,23.18,23.21,23.13,23.15,599505.0,23.18,23.21,23.13,23.15,599505.0
2019-01-17 10:50:00,23.15,23.23,23.15,23.2,603510.0,23.15,23.23,23.15,23.2,603510.0
2019-01-17 11:00:00,23.2,23.24,23.19,23.2,1029930.0,23.2,23.24,23.19,23.2,1029930.0
2019-01-17 11:10:00,23.21,23.28,23.18,23.23,838605.0,23.21,23.28,23.18,23.23,838605.0
2019-01-17 11:20:00,23.23,23.26,23.17,23.2,554940.0,23.23,23.26,23.17,23.2,554940.0
2019-01-17 11:30:00,23.18,23.23,23.17,23.21,430725.0,23.18,23.23,23.17,23.21,430725.0
2019-01-17 11:40:00,23.2,23.23,23.18,23.2,520830.0,23.2,23.23,23.18,23.2,520830.0
2019-01-17 11:50:00,23.2,23.21,23.17,23.19,409650.0,23.2,23.21,23.17,23.19,409650.0
2019-01-17 12:00:00,23.19,23.21,23.12,23.15,791805.0,23.19,23.21,23.12,23.15,791805.0
2019-01-17 12:10:00,23.16,23.18,23.11,23.13,429195.0,23.16,23.18,23.11,23.13,429195.0
2019-01-17 12:20:00,23.12,23.15,23.07,23.13,451230.0,23.12,23.15,23.07,23.13,451230.0
2019-01-17 12:30:00,23.11,23.12,23.04,23.06,759255.0,23.11,23.12,23.04,23.06,759255.0
2019-01-17 12:40:00,23.05,23.09,23.03,23.06,1071720.0,23.05,23.09,23.03,23.06,1071720.0
2019-01-17 12:50:00,23.07,23.1,23.06,23.09,458505.0,23.07,23.1,23.06,23.09,458505.0
2019-01-17 13:00:00,23.09,23.13,23.08,23.13,537630.0,23.09,23.13,23.08,23.13,537630.0
2019-01-17 13:10:00,23.12,23.13,23.08,23.11,423210.0,23.12,23.13,23.08,23.11,423210.0
2019-01-17 13:20:00,23.11,23.17,23.11,23.15,688950.0,23.11,23.17,23.11,23.15,688950.0
2019-01-17 13:30:00,23.15,23.16,23.13,23.15,212715.0,23.15,23.16,23.13,23.15,212715.0
2019-01-17 13:40:00,23.15,23.16,23.13,23.16,425025.0,23.15,23.16,23.13,23.16,425025.0
2019-01-17 13:50:00,23.15,23.16,23.1,23.13,466125.0,23.15,23.16,23.1,23.13,466125.0
2019-01-17 14:00:00,23.13,23.21,23.12,23.21,841095.0,23.13,23.21,23.12,23.21,841095.0
2019-01-17 14:10:00,23.21,23.22,23.16,23.17,708960.0,23.21,23.22,23.16,23.17,708960.0
2019-01-17 14:20:00,23.17,23.19,23.14,23.18,248010.0,23.17,23.19,23.14,23.18,248010.0
2019-01-17 14:30:00,23.2,23.25,23.16,23.25,731820.0,23.2,23.25,23.16,23.25,731820.0
2019-01-17 14:40:00,23.25,23.43,23.23,23.42,3860775.0,23.25,23.43,23.23,23.42,3860775.0
2019-01-17 14:50:00,23.42,23.43,23.07,23.2,2284035.0,23.42,23.43,23.07,23.2,2284035.0
2019-01-17 15:00:00,23.19,23.23,23.11,23.22,1211610.0,23.19,23.23,23.11,23.22,1211610.0
2019-01-17 15:10:00,23.22,23.22,23.15,23.18,634335.0,23.22,23.22,23.15,23.18,634335.0
2019-01-17 15:20:00,23.18,23.23,23.16,23.2,932100.0,23.18,23.23,23.16,23.2,932100.0
2019-01-17 15:30:00,23.19,23.23,23.18,23.2,689685.0,23.19,23.23,23.18,23.2,689685.0
2019-01-17 15:40:00,23.2,23.21,23.17,23.19,1191885.0,23.2,23.21,23.17,23.19,1191885.0
2019-01-17 15:50:00,23.19,23.2,23.14,23.16,2384010.0,23.19,23.2,23.14,23.16,2384010.0
2019-01-18 09:30:00,21.53,21.81,21.36,21.5,20771490.0,21.53,21.81,21.36,21.5,20771490.0
2019-01-18 09:40:00,21.5,21.67,21.25,21.28,14075880.0,21.5,21.67,21.25,21.28,14075880.0
2019-01-18 09:50:00,21.28,21.28,21.07,21.23,12239955.0,21.28,21.28,21.07,21.23,12239955.0
2019-01-18 10:00:00,21.22,21.27,21.02,21.04,15344700.0,21.22,21.27,21.02,21.04,15344700.0
2019-01-18 10:10:00,21.04,21.05,20.83,20.91,13964625.0,21.04,21.05,20.83,20.91,13964625.0
2019-01-18 10:20:00,20.91,21.03,20.87,21.01,8745405.0,20.91,21.03,20.87,21.01,8745405.0
2019-01-18 10:30:00,21.0,21.19,21.0,21.03,8804985.0,21.0,21.19,21.0,21.03,8804985.0
2019-01-18 10:40:00,21.04,21.14,21.01,21.03,4517970.0,21.04,21.14,21.01,21.03,4517970.0
2019-01-18 10:50:00,21.04,21.09,21.0,21.03,3920685.0,21.04,21.09,21.0,21.03,3920685.0
2019-01-18 11:00:00,21.03,21.1,20.97,21.07,4587165.0,21.03,21.1,20.97,21.07,4587165.0
2019-01-18 11:10:00,21.07,21.09,21.01,21.04,3190080.0,21.07,21.09,21.01,21.04,3190080.0
2019-01-18 11:20:00,21.04,21.04,20.97,21.03,3090405.0,21.04,21.04,20.97,21.03,3090405.0
2019-01-18 11:30:00,21.02,21.05,20.94,21.04,3684945.0,21.02,21.05,20.94,21.04,3684945.0
2019-01-18 11:40:00,21.05,21.14,21.02,21.05,5310015.0,21.05,21.14,21.02,21.05,5310015.0
2019-01-18 11:50:00,21.05,21.08,21.0,21.0,2297175.0,21.05,21.08,21.0,21.0,2297175.0
2019-01-18 12:00:00,21.0,21.06,20.99,21.0,2688960.0,21.0,21.06,20.99,21.0,2688960.0
2019-01-18 12:10:00,21.0,21.05,20.95,21.04,3692025.0,21.0,21.05,20.95,21.04,3692025.0
2019-01-18 12:20:00,21.04,21.05,20.94,20.94,2469405.0,21.04,21.05,20.94,20.94,2469405.0
2019-01-18 12:30:00,20.94,20.97,20.87,20.87,4020855.0,20.94,20.97,20.87,20.87,4020855.0
2019-01-18 12:40:00,20.87,20.88,20.8,20.81,5213325.0,20.87,20.88,20.8,20.81,5213325.0
2019-01-18 12:50:00,20.8,20.81,20.63,20.69,8582775.0,20.8,20.81,20.63,20.69,8582775.0
2019-01-18 13:00:00,20.69,20.74,20.56,20.59,5813520.0,20.69,20.74,20.56,20.59,5813520.0
2019-01-18 13:10:00,20.6,20.65,20.59,20.61,3615000.0,20.6,20.65,20.59,20.61,3615000.0
2019-01-18 13:20:00,20.61,20.68,20.61,20.65,3805575.0,20.61,20.68,20.61,20.65,3805575.0
2019-01-18 13:30:00,20.65,20.65,20.55,20.59,3165420.0,20.65,20.65,20.55,20.59,3165420.0
2019-01-18 13:40:00,20.59,20.59,20.53,20.56,2821635.0,20.59,20.59,20.53,20.56,2821635.0
2019-01-18 13:50:00,20.56,20.57,20.45,20.45,4592475.0,20.56,20.57,20.45,20.45,4592475.0
2019-01-18 14:00:00,20.45,20.46,20.33,20.34,5830500.0,20.45,20.46,20.33,20.34,5830500.0
2019-01-18 14:10:00,20.33,20.35,20.05,20.12,11481015.0,20.33,20.35,20.05,20.12,11481015.0
2019-01-18 14:20:00,20.12,20.16,19.98,20.12,14544540.0,20.12,20.16,19.98,20.12,14544540.0
2019-01-18 14:30:00,20.11,20.13,20.02,20.04,4028595.0,20.11,20.13,20.02,20.04,4028595.0
2019-01-18 14:40:00,20.04,20.22,20.0,20.18,7345485.0,20.04,20.22,20.0,20.18,7345485.0
2019-01-18 14:50:00,20.18,20.37,20.11,20.36,6797850.0,20.18,20.37,20.11,20.36,6797850.0
2019-01-18 15:00:00,20.36,20.49,20.3,20.32,10304100.0,20.36,20.49,20.3,20.32,10304100.0
2019-01-18 15:10:00,20.32,20.37,20.28,20.31,4921920.0,20.32,20.37,20.28,20.31,4921920.0
2019-01-18 15:20:00,20.3,20.32,20.14,20.21,6229980.0,20.3,20.32,20.14,20.21,6229980.0
2019-01-18 15:30:00,20.21,20.26,20.11,20.12,5989605.0,20.21,20.26,20.11,20.12,5989605.0
2019-01-18 15:40:00,20.12,20.17,20.08,20.1,7291095.0,20.12,20.17,20.08,20.1,7291095.0
2019-01-18 15:50:00,20.1,20.17,20.07,20.15,14013645.0,20.1,20.17,20.07,20.15,14013645.0
2019-01-22 09:30:00,20.32,20.53,20.13,20.18,16823970.0,20.32,20.53,20.13,20.18,16823970.0
2019-01-22 09:40:00,20.17,20.18,19.8,19.85,12961905.0,20.17,20.18,19.8,19.85,12961905.0
2019-01-22 09:50:00,19.85,19.91,19.7,19.87,8751510.0,19.85,19.91,19.7,19.87,8751510.0
2019-01-22 10:00:00,19.85,19.91,19.77,19.88,6278835.0,19.85,19.91,19.77,19.88,6278835.0
2019-01-22 10:10:00,19.89,19.96,19.81,19.87,3961800.0,19.89,19.96,19.81,19.87,3961800.0
2019-01-22 10:20:00,19.87,20.13,19.87,19.97,6319005.0,19.87,20.13,19.87,19.97,6319005.0
2019-01-22 10:30:00,19.97,20.06,19.97,20.02,3184365.0,19.97,20.06,19.97,20.02,3184365.0
2019-01-22 10:40:00,20.01,20.03,19.91,19.96,3135360.0,20.01,20.03,19.91,19.96,3135360.0
2019-01-22 10:50:00,19.96,20.05,19.93,20.0,3074790.0,19.96,20.05,19.93,20.0,3074790.0
2019-01-22 11:00:00,19.99,20.05,19.95,20.02,2744250.0,19.99,20.05,19.95,20.02,2744250.0
2019-01-22 11:10:00,20.02,20.21,19.93,20.14,5276055.0,20.02,20.21,19.93,20.14,5276055.0
2019-01-22 11:20:00,20.14,20.18,20.03,20.06,2594370.0,20.14,20.18,20.03,20.06,2594370.0
2019-01-22 11:30:00,20.07,20.1,20.02,20.03,1775925.0,20.07,20.1,20.02,20.03,1775925.0
2019-01-22 11:40:00,20.02,20.03,19.97,19.99,2729370.0,20.02,20.03,19.97,19.99,2729370.0
2019-01-22 11:50:00,19.99,20.03,19.97,19.99,1862625.0,19.99,20.03,19.97,19.99,1862625.0
2019-01-22 12:00:00,19.99,20.01,19.95,19.99,2136720.0,19.99,20.01,19.95,19.99,2136720.0
2019-01-22 12:10:00,20.0,20.0,19.93,19.96,1563930.0,20.0,20.0,19.93,19.96,1563930.0
2019-01-22 12:20:00,19.97,19.98,19.93,19.97,1401480.0,19.97,19.98,19.93,19.97,1401480.0
2019-01-22 12:30:00,19.98,20.0,19.96,19.99,1558590.0,19.98,20.0,19.96,19.99,1558590.0
2019-01-22 12:40:00,19.99,20.09,19.98,20.03,2748720.0,19.99,20.09,19.98,20.03,2748720.0
2019-01-22 12:50:00,20.03,20.03,19.98,19.99,1648875.0,20.03,20.03,19.98,19.99,1648875.0
2019-01-22 13:00:00,19.99,19.99,19.92,19.93,1794990.0,19.99,19.99,19.92,19.93,1794990.0
2019-01-22 13:10:00,19.93,19.94,19.87,19.87,1837755.0,19.93,19.94,19.87,19.87,1837755.0
2019-01-22 13:20:00,19.88,19.96,19.87,19.92,2125875.0,19.88,19.96,19.87,19.92,2125875.0
2019-01-22 13:30:00,19.92,19.93,19.83,19.83,1941090.0,19.92,19.93,19.83,19.83,1941090.0
2019-01-22 13:40:00,19.83,19.88,19.83,19.85,1347510.0,19.83,19.88,19.83,19.85,1347510.0
2019-01-22 13:50:00,19.85,19.86,19.78,19.79,2841525.0,19.85,19.86,19.78,19.79,2841525.0
2019-01-22 14:00:00,19.79,19.83,19.76,19.77,2449440.0,19.79,19.83,19.76,19.77,2449440.0
2019-01-22 14:10:00,19.77,19.92,19.76,19.87,2714400.0,19.77,19.92,19.76,19.87,2714400.0
2019-01-22 14:20:00,19.87,19.93,19.85,19.9,2485545.0,19.87,19.93,19.85,19.9,2485545.0
2019-01-22 14:30:00,19.9,19.95,19.87,19.9,3299715.0,19.9,19.95,19.87,19.9,3299715.0
2019-01-22 14:40:00,19.9,19.91,19.84,19.87,2207490.0,19.9,19.91,19.84,19.87,2207490.0
2019-01-22 14:50:00,19.87,19.89,19.83,19.85,1968210.0,19.87,19.89,19.83,19.85,1968210.0
2019-01-22 15:00:00,19.85,19.85,19.8,19.83,2078850.0,19.85,19.85,19.8,19.83,2078850.0
2019-01-22 15:10:00,19.83,19.91,19.82,19.89,2208030.0,19.83,19.91,19.82,19.89,2208030.0
2019-01-22 15:20:00,19.89,19.93,19.88,19.9,2352690.0,19.89,19.93,19.88,19.9,2352690.0
2019-01-22 15:30:00,19.9,19.92,19.85,19.92,3759360.0,19.9,19.92,19.85,19.92,3759360.0
2019-01-22 15:40:00,19.92,19.93,19.77,19.8,4812165.0,19.92,19.93,19.77,19.8,4812165.0
2019-01-22 15:50:00,19.79,19.93,19.79,19.93,5450775.0,19.79,19.93,19.79,19.93,5450775.0
2019-01-23 09:30:00,19.51,19.6,19.08,19.14,17364795.0,19.51,19.6,19.08,19.14,17364795.0
2019-01-23 09:40:00,19.14,19.43,19.03,19.29,8914170.0,19.14,19.43,19.03,19.29,8914170.0
2019-01-23 09:50:00,19.3,19.47,19.25,19.44,6098955.0,19.3,19.47,19.25,19.44,6098955.0
2019-01-23 10:00:00,19.45,19.51,19.27,19.28,5224710.0,19.45,19.51,19.27,19.28,5224710.0
2019-01-23 10:10:00,19.28,19.43,19.24,19.35,3809910.0,19.28,19.43,19.24,19.35,3809910.0
2019-01-23 10:20:00,19.34,19.53,19.33,19.47,3889680.0,19.34,19.53,19.33,19.47,3889680.0
2019-01-23 10:30:00,19.46,19.63,19.42,19.51,4773570.0,19.46,19.63,19.42,19.51,4773570.0
2019-01-23 10:40:00,19.53,19.53,19.44,19.5,2570790.0,19.53,19.53,19.44,19.5,2570790.0
2019-01-23 10:50:00,19.49,19.5,19.41,19.5,1932060.0,19.49,19.5,19.41,19.5,1932060.0
2019-01-23 11:00:00,19.49,19.6,19.48,19.54,2747430.0,19.49,19.6,19.48,19.54,2747430.0
2019-01-23 11:10:00,19.55,19.61,19.42,19.45,2915715.0,19.55,19.61,19.42,19.45,2915715.0
2019-01-23 11:20:00,19.46,19.46,19.38,19.42,1629480.0,19.46,19.46,19.38,19.42,1629480.0
2019-01-23 11:30:00,19.42,19.48,19.37,19.42,1472775.0,19.42,19.48,19.37,19.42,1472775.0
2019-01-23 11:40:00,19.42,19.44,19.31,19.33,2191050.0,19.42,19.44,19.31,19.33,2191050.0
2019-01-23 11:50:00,19.33,19.36,19.22,19.28,2944200.0,19.33,19.36,19.22,19.28,2944200.0
2019-01-23 12:00:00,19.28,19.32,19.13,19.17,3592305.0,19.28,19.32,19.13,19.17,3592305.0
2019-01-23 12:10:00,19.17,19.22,19.12,19.15,2405100.0,19.17,19.22,19.12,19.15,2405100.0
2019-01-23 12:20:00,19.15,19.17,18.83,19.03,11963925.0,19.15,19.17,18.83,19.03,11963925.0
2019-01-23 12:30:00,19.03,19.05,18.87,18.9,3825405.0,19.03,19.05,18.87,18.9,3825405.0
2019-01-23 12:40:00,18.91,19.02,18.82,18.95,4854240.0,18.91,19.02,18.82,18.95,4854240.0
2019-01-23 12:50:00,18.95,18.98,18.88,18.91,2627880.0,18.95,18.98,18.88,18.91,2627880.0
2019-01-23 13:00:00,18.92,18.92,18.83,18.89,2626245.0,18.92,18.92,18.83,18.89,2626245.0
2019-01-23 13:10:00,18.89,19.05,18.78,19.02,4406475.0,18.89,19.05,18.78,19.02,4406475.0
2019-01-23 13:20:00,19.02,19.15,18.98,19.09,3500985.0,19.02,19.15,18.98,19.09,3500985.0
2019-01-23 13:30:00,19.09,19.12,19.03,19.1,1861800.0,19.09,19.12,19.03,19.1,1861800.0
2019-01-23 13:40:00,19.09,19.12,19.01,19.03,1685220.0,19.09,19.12,19.01,19.03,1685220.0
2019-01-23 13:50:00,19.02,19.1,19.0,19.01,949065.0,19.02,19.1,19.0,19.01,949065.0
2019-01-23 14:00:00,19.02,19.14,19.01,19.08,1547835.0,19.02,19.14,19.01,19.08,1547835.0
2019-01-23 14:10:00,19.09,19.13,19.05,19.1,1235175.0,19.09,19.13,19.05,19.1,1235175.0
2019-01-23 14:20:00,19.1,19.11,19.04,19.09,1293105.0,19.1,19.11,19.04,19.09,1293105.0
2019-01-23 14:30:00,19.11,19.11,18.92,18.93,3177120.0,19.11,19.11,18.92,18.93,3177120.0
2019-01-23 14:40:00,18.93,18.94,18.89,18.93,1981455.0,18.93,18.94,18.89,18.93,1981455.0
2019-01-23 14:50:00,18.93,18.98,18.93,18.97,1245630.0,18.93,18.98,18.93,18.97,1245630.0
2019-01-23 15:00:00,18.96,19.02,18.95,19.0,1792470.0,18.96,19.02,18.95,19.0,1792470.0
2019-01-23 15:10:00,19.0,19.16,19.0,19.13,2816805.0,19.0,19.16,19.0,19.13,2816805.0
2019-01-23 15:20:00,19.13,19.22,19.1,19.11,2501925.0,19.13,19.22,19.1,19.11,2501925.0
2019-01-23 15:30:00,19.12,19.12,19.05,19.12,2318835.0,19.12,19.12,19.05,19.12,2318835.0
2019-01-23 15:40:00,19.12,19.17,19.09,19.16,3556590.0,19.12,19.17,19.09,19.16,3556590.0
2019-01-23 15:50:00,19.16,19.2,19.1,19.17,6233040.0,19.16,19.2,19.1,19.17,6233040.0
2019-01-24 09:30:00,18.91,18.98,18.62,18.9,11319825.0,18.91,18.98,18.62,18.9,11319825.0
2019-01-24 09:40:00,18.89,19.21,18.88,19.15,6143610.0,18.89,19.21,18.88,19.15,6143610.0
2019-01-24 09:50:00,19.14,19.3,19.04,19.06,5284695.0,19.14,19.3,19.04,19.06,5284695.0
2019-01-24 10:00:00,19.05,19.1,18.97,19.06,3262950.0,19.05,19.1,18.97,19.06,3262950.0
2019-01-24 10:10:00,19.06,19.2,19.03,19.18,2122905.0,19.06,19.2,19.03,19.18,2122905.0
2019-01-24 10:20:00,19.2,19.2,19.04,19.08,2407410.0,19.2,19.2,19.04,19.08,2407410.0
2019-01-24 10:30:00,19.08,19.09,19.01,19.07,2070105.0,19.08,19.09,19.01,19.07,2070105.0
2019-01-24 10:40:00,19.07,19.2,19.07,19.13,2140920.0,19.07,19.2,19.07,19.13,2140920.0
2019-01-24 10:50:00,19.14,19.14,19.02,19.09,2371980.0,19.14,19.14,19.02,19.09,2371980.0
2019-01-24 11:00:00,19.09,19.27,19.08,19.22,3306000.0,19.09,19.27,19.08,19.22,3306000.0
2019-01-24 11:10:00,19.22,19.25,19.05,19.08,2122155.0,19.22,19.25,19.05,19.08,2122155.0
2019-01-24 11:20:00,19.09,19.13,19.06,19.11,754875.0,19.09,19.13,19.06,19.11,754875.0
2019-01-24 11:30:00,19.11,19.25,19.09,19.24,1252500.0,19.11,19.25,19.09,19.24,1252500.0
2019-01-24 11:40:00,19.23,19.28,19.14,19.26,1531950.0,19.23,19.28,19.14,19.26,1531950.0
2019-01-24 11:50:00,19.26,19.27,19.21,19.21,1153335.0,19.26,19.27,19.21,19.21,1153335.0
2019-01-24 12:00:00,19.21,19.24,19.19,19.21,928590.0,19.21,19.24,19.19,19.21,928590.0
2019-01-24 12:10:00,19.21,19.25,19.17,19.23,1182555.0,19.21,19.25,19.17,19.23,1182555.0
2019-01-24 12:20:00,19.22,19.25,19.17,19.18,775530.0,19.22,19.25,19.17,19.18,775530.0
2019-01-24 12:30:00,19.19,19.2,19.13,19.15,972840.0,19.19,19.2,19.13,19.15,972840.0
2019-01-24 12:40:00,19.14,19.21,19.13,19.19,804540.0,19.14,19.21,19.13,19.19,804540.0
2019-01-24 12:50:00,19.19,19.2,19.14,19.18,651330.0,19.19,19.2,19.14,19.18,651330.0
2019-01-24 13:00:00,19.18,19.25,19.16,19.23,1115445.0,19.18,19.25,19.16,19.23,1115445.0
2019-01-24 13:10:00,19.24,19.25,19.14,19.2,1166505.0,19.24,19.25,19.14,19.2,1166505.0
2019-01-24 13:20:00,19.2,19.23,19.18,19.19,638580.0,19.2,19.23,19.18,19.19,638580.0
2019-01-24 13:30:00,19.2,19.23,19.18,19.22,652605.0,19.2,19.23,19.18,19.22,652605.0
2019-01-24 13:40:00,19.21,19.24,19.17,19.23,847425.0,19.21,19.24,19.17,19.23,847425.0
2019-01-24 13:50:00,19.23,19.37,19.23,19.34,2670165.0,19.23,19.37,19.23,19.34,2670165.0
2019-01-24 14:00:00,19.34,19.54,19.33,19.47,4156755.0,19.34,19.54,19.33,19.47,4156755.0
2019-01-24 14:10:00,19.49,19.53,19.43,19.49,2553030.0,19.49,19.53,19.43,19.49,2553030.0
2019-01-24 14:20:00,19.48,19.58,19.43,19.46,2150835.0,19.48,19.58,19.43,19.46,2150835.0
2019-01-24 14:30:00,19.45,19.52,19.42,19.45,1408980.0,19.45,19.52,19.42,19.45,1408980.0
2019-01-24 14:40:00,19.45,19.46,19.36,19.41,1502610.0,19.45,19.46,19.36,19.41,1502610.0
2019-01-24 14:50:00,19.4,19.43,19.34,19.41,1355025.0,19.4,19.43,19.34,19.41,1355025.0
2019-01-24 15:00:00,19.41,19.41,19.35,19.38,1257705.0,19.41,19.41,19.35,19.38,1257705.0
2019-01-24 15:10:00,19.38,19.42,19.37,19.4,1489980.0,19.38,19.42,19.37,19.4,1489980.0
2019-01-24 15:20:00,19.4,19.47,19.37,19.39,3519270.0,19.4,19.47,19.37,19.39,3519270.0
2019-01-24 15:30:00,19.39,19.41,19.37,19.39,2068995.0,19.39,19.41,19.37,19.39,2068995.0
2019-01-24 15:40:00,19.39,19.44,19.38,19.43,2357370.0,19.39,19.44,19.38,19.43,2357370.0
2019-01-24 15:50:00,19.43,19.48,19.42,19.45,4734180.0,19.43,19.48,19.42,19.45,4734180.0
2019-01-25 09:30:00,19.63,19.69,19.42,19.43,7081320.0,19.63,19.69,19.42,19.43,7081320.0
2019-01-25 09:40:00,19.44,19.55,19.43,19.52,3014400.0,19.44,19.55,19.43,19.52,3014400.0
2019-01-25 09:50:00,19.53,19.62,19.46,19.54,3123210.0,19.53,19.62,19.46,19.54,3123210.0
2019-01-25 10:00:00,19.54,19.56,19.47,19.51,3430935.0,19.54,19.56,19.47,19.51,3430935.0
2019-01-25 10:10:00,19.51,19.51,19.4,19.41,3145650.0,19.51,19.51,19.4,19.41,3145650.0
2019-01-25 10:20:00,19.4,19.43,19.34,19.41,2916525.0,19.4,19.43,19.34,19.41,2916525.0
2019-01-25 10:30:00,19.41,19.43,19.35,19.42,1707195.0,19.41,19.43,19.35,19.42,1707195.0
2019-01-25 10:40:00,19.41,19.43,19.35,19.39,1130670.0,19.41,19.43,19.35,19.39,1130670.0
2019-01-25 10:50:00,19.37,19.38,19.3,19.31,2527590.0,19.37,19.38,19.3,19.31,2527590.0
2019-01-25 11:00:00,19.31,19.47,19.31,19.46,2791575.0,19.31,19.47,19.31,19.46,2791575.0
2019-01-25 11:10:00,19.46,19.5,19.44,19.5,2653890.0,19.46,19.5,19.44,19.5,2653890.0
2019-01-25 11:20:00,19.5,19.55,19.47,19.49,2460795.0,19.5,19.55,19.47,19.49,2460795.0
2019-01-25 11:30:00,19.5,19.58,19.47,19.55,1991160.0,19.5,19.58,19.47,19.55,1991160.0
2019-01-25 11:40:00,19.55,19.63,19.52,19.6,2343840.0,19.55,19.63,19.52,19.6,2343840.0
2019-01-25 11:50:00,19.6,19.71,19.59,19.64,3518610.0,19.6,19.71,19.59,19.64,3518610.0
2019-01-25 12:00:00,19.64,19.7,19.61,19.66,2405730.0,19.64,19.7,19.61,19.66,2405730.0
2019-01-25 12:10:00,19.65,19.67,19.59,19.67,1830930.0,19.65,19.67,19.59,19.67,1830930.0
2019-01-25 12:20:00,19.66,19.73,19.66,19.73,1369560.0,19.66,19.73,19.66,19.73,1369560.0
2019-01-25 12:30:00,19.72,19.85,19.7,19.85,3155730.0,19.72,19.85,19.7,19.85,3155730.0
2019-01-25 12:40:00,19.85,19.86,19.69,19.73,2492040.0,19.85,19.86,19.69,19.73,2492040.0
2019-01-25 12:50:00,19.75,19.77,19.72,19.75,949845.0,19.75,19.77,19.72,19.75,949845.0
2019-01-25 13:00:00,19.75,19.8,19.7,19.77,1437420.0,19.75,19.8,19.7,19.77,1437420.0
2019-01-25 13:10:00,19.77,19.78,19.73,19.75,996855.0,19.77,19.78,19.73,19.75,996855.0
2019-01-25 13:20:00,19.74,19.87,19.74,19.86,2093310.0,19.74,19.87,19.74,19.86,2093310.0
2019-01-25 13:30:00,19.86,19.9,19.77,19.8,2087520.0,19.86,19.9,19.77,19.8,2087520.0
2019-01-25 13:40:00,19.81,19.85,19.81,19.84,431715.0,19.81,19.85,19.81,19.84,431715.0
2019-01-25 13:50:00,19.83,19.84,19.8,19.81,650415.0,19.83,19.84,19.8,19.81,650415.0
2019-01-25 14:00:00,19.82,19.84,19.8,19.82,621090.0,19.82,19.84,19.8,19.82,621090.0
2019-01-25 14:10:00,19.82,19.85,19.8,19.81,730380.0,19.82,19.85,19.8,19.81,730380.0
2019-01-25 14:20:00,19.82,19.82,19.71,19.73,1742415.0,19.82,19.82,19.71,19.73,1742415.0
2019-01-25 14:30:00,19.73,19.81,19.73,19.77,1531290.0,19.73,19.81,19.73,19.77,1531290.0
2019-01-25 14:40:00,19.78,19.79,19.75,19.78,843765.0,19.78,19.79,19.75,19.78,843765.0
2019-01-25 14:50:00,19.78,19.78,19.72,19.75,765660.0,19.78,19.78,19.72,19.75,765660.0
2019-01-25 15:00:00,19.75,19.75,19.71,19.74,747420.0,19.75,19.75,19.71,19.74,747420.0
2019-01-25 15:10:00,19.75,19.77,19.73,19.76,600210.0,19.75,19.77,19.73,19.76,600210.0
2019-01-25 15:20:00,19.76,19.79,19.73,19.75,1175205.0,19.76,19.79,19.73,19.75,1175205.0
2019-01-25 15:30:00,19.75,19.76,19.7,19.75,2142450.0,19.75,19.76,19.7,19.75,2142450.0
2019-01-25 15:40:00,19.75,19.84,19.73,19.83,2533890.0,19.75,19.84,19.73,19.83,2533890.0
2019-01-25 15:50:00,19.83,19.83,19.76,19.8,3610440.0,19.83,19.83,19.76,19.8,3610440.0
2019-01-28 09:30:00,19.53,19.55,19.33,19.34,4757250.0,19.53,19.55,19.33,19.34,4757250.0
2019-01-28 09:40:00,19.34,19.41,19.3,19.37,3192180.0,19.34,19.41,19.3,19.37,3192180.0
2019-01-28 09:50:00,19.37,19.38,19.19,19.3,3541995.0,19.37,19.38,19.19,19.3,3541995.0
2019-01-28 10:00:00,19.3,19.37,19.18,19.34,5127765.0,19.3,19.37,19.18,19.34,5127765.0
2019-01-28 10:10:00,19.33,19.58,19.28,19.57,3158565.0,19.33,19.58,19.28,19.57,3158565.0
2019-01-28 10:20:00,19.57,19.59,19.5,19.55,2144730.0,19.57,19.59,19.5,19.55,2144730.0
2019-01-28 10:30:00,19.54,19.6,19.48,19.5,2093115.0,19.54,19.6,19.48,19.5,2093115.0
2019-01-28 10:40:00,19.49,19.59,19.49,19.55,1476390.0,19.49,19.59,19.49,19.55,1476390.0
2019-01-28 10:50:00,19.54,19.63,19.52,19.6,1458915.0,19.54,19.63,19.52,19.6,1458915.0
2019-01-28 11:00:00,19.6,19.67,19.56,19.64,1561740.0,19.6,19.67,19.56,19.64,1561740.0
2019-01-28 11:10:00,19.64,19.71,19.63,19.69,1929525.0,19.64,19.71,19.63,19.69,1929525.0
2019-01-28 11:20:00,19.68,19.74,19.66,19.73,1415295.0,19.68,19.74,19.66,19.73,1415295.0
2019-01-28 11:30:00,19.73,19.78,19.44,19.5,5784195.0,19.73,19.78,19.44,19.5,5784195.0
2019-01-28 11:40:00,19.5,19.59,19.34,19.35,4396710.0,19.5,19.59,19.34,19.35,4396710.0
2019-01-28 11:50:00,19.35,19.43,19.32,19.42,1991775.0,19.35,19.43,19.32,19.42,1991775.0
2019-01-28 12:00:00,19.41,19.48,19.4,19.47,1459935.0,19.41,19.48,19.4,19.47,1459935.0
2019-01-28 12:10:00,19.47,19.58,19.43,19.55,1866915.0,19.47,19.58,19.43,19.55,1866915.0
2019-01-28 12:20:00,19.55,19.63,19.53,19.61,997710.0,19.55,19.63,19.53,19.61,997710.0
2019-01-28 12:30:00,19.61,19.71,19.59,19.71,1765515.0,19.61,19.71,19.59,19.71,1765515.0
2019-01-28 12:40:00,19.7,19.74,19.64,19.69,2031675.0,19.7,19.74,19.64,19.69,2031675.0
2019-01-28 12:50:00,19.69,19.79,19.67,19.75,1845045.0,19.69,19.79,19.67,19.75,1845045.0
2019-01-28 13:00:00,19.74,19.75,19.7,19.73,937230.0,19.74,19.75,19.7,19.73,937230.0
2019-01-28 13:10:00,19.74,19.75,19.68,19.7,1009095.0,19.74,19.75,19.68,19.7,1009095.0
2019-01-28 13:20:00,19.7,19.73,19.66,19.68,691485.0,19.7,19.73,19.66,19.68,691485.0
2019-01-28 13:30:00,19.67,19.71,19.65,19.68,806415.0,19.67,19.71,19.65,19.68,806415.0
2019-01-28 13:40:00,19.68,19.75,19.68,19.75,709650.0,19.68,19.75,19.68,19.75,709650.0
2019-01-28 13:50:00,19.74,19.76,19.71,19.72,845010.0,19.74,19.76,19.71,19.72,845010.0
2019-01-28 14:00:00,19.72,19.74,19.68,19.71,706845.0,19.72,19.74,19.68,19.71,706845.0
2019-01-28 14:10:00,19.7,19.71,19.65,19.68,501030.0,19.7,19.71,19.65,19.68,501030.0
2019-01-28 14:20:00,19.68,19.71,19.64,19.65,564660.0,19.68,19.71,19.64,19.65,564660.0
2019-01-28 14:30:00,19.65,19.73,19.63,19.72,787005.0,19.65,19.73,19.63,19.72,787005.0
2019-01-28 14:40:00,19.72,19.74,19.67,19.73,502605.0,19.72,19.74,19.67,19.73,502605.0
2019-01-28 14:50:00,19.73,19.77,19.72,19.76,1147665.0,19.73,19.77,19.72,19.76,1147665.0
2019-01-28 15:00:00,19.76,19.78,19.72,19.75,1246740.0,19.76,19.78,19.72,19.75,1246740.0
2019-01-28 15:10:00,19.75,19.83,19.73,19.82,1554495.0,19.75,19.83,19.73,19.82,1554495.0
2019-01-28 15:20:00,19.82,19.82,19.73,19.76,1076355.0,19.82,19.82,19.73,19.76,1076355.0
2019-01-28 15:30:00,19.76,19.8,19.72,19.8,1392105.0,19.76,19.8,19.72,19.8,1392105.0
2019-01-28 15:40:00,19.8,19.83,19.75,19.76,1786710.0,19.8,19.83,19.75,19.76,1786710.0
2019-01-28 15:50:00,19.76,19.78,19.73,19.75,2095515.0,19.76,19.78,19.73,19.75,2095515.0
2019-01-29 09:30:00,19.68,19.9,19.6,19.75,4458465.0,19.68,19.9,19.6,19.75,4458465.0
2019-01-29 09:40:00,19.75,19.81,19.66,19.79,5010450.0,19.75,19.81,19.66,19.79,5010450.0
2019-01-29 09:50:00,19.8,19.8,19.7,19.71,1426800.0,19.8,19.8,19.7,19.71,1426800.0
2019-01-29 10:00:00,19.72,19.81,19.69,19.7,1777875.0,19.72,19.81,19.69,19.7,1777875.0
2019-01-29 10:10:00,19.7,19.7,19.57,19.65,2437830.0,19.7,19.7,19.57,19.65,2437830.0
2019-01-29 10:20:00,19.66,19.66,19.56,19.64,1441950.0,19.66,19.66,19.56,19.64,1441950.0
2019-01-29 10:30:00,19.64,19.65,19.53,19.57,1299210.0,19.64,19.65,19.53,19.57,1299210.0
2019-01-29 10:40:00,19.58,19.59,19.5,19.56,2056695.0,19.58,19.59,19.5,19.56,2056695.0
2019-01-29 10:50:00,19.56,19.57,19.45,19.49,1992060.0,19.56,19.57,19.45,19.49,1992060.0
2019-01-29 11:00:00,19.5,19.6,19.48,19.56,1721430.0,19.5,19.6,19.48,19.56,1721430.0
2019-01-29 11:10:00,19.57,19.68,19.56,19.62,1603110.0,19.57,19.68,19.56,19.62,1603110.0
2019-01-29 11:20:00,19.62,19.65,19.58,19.64,1271280.0,19.62,19.65,19.58,19.64,1271280.0
2019-01-29 11:30:00,19.64,19.66,19.6,19.63,842595.0,19.64,19.66,19.6,19.63,842595.0
2019-01-29 11:40:00,19.61,19.68,19.59,19.64,958320.0,19.61,19.68,19.59,19.64,958320.0
2019-01-29 11:50:00,19.64,19.67,19.63,19.65,521940.0,19.64,19.67,19.63,19.65,521940.0
2019-01-29 12:00:00,19.64,19.66,19.61,19.65,593985.0,19.64,19.66,19.61,19.65,593985.0
2019-01-29 12:10:00,19.65,19.73,19.64,19.72,1297470.0,19.65,19.73,19.64,19.72,1297470.0
2019-01-29 12:20:00,19.72,19.74,19.66,19.69,811305.0,19.72,19.74,19.66,19.69,811305.0
2019-01-29 12:30:00,19.69,19.7,19.65,19.68,471810.0,19.69,19.7,19.65,19.68,471810.0
2019-01-29 12:40:00,19.69,19.71,19.66,19.69,292305.0,19.69,19.71,19.66,19.69,292305.0
2019-01-29 12:50:00,19.69,19.72,19.67,19.68,533460.0,19.69,19.72,19.67,19.68,533460.0
2019-01-29 13:00:00,19.67,19.71,19.65,19.71,605355.0,19.67,19.71,19.65,19.71,605355.0
2019-01-29 13:10:00,19.7,19.72,19.66,19.69,685365.0,19.7,19.72,19.66,19.69,685365.0
2019-01-29 13:20:00,19.69,19.7,19.65,19.69,685365.0,19.69,19.7,19.65,19.69,685365.0
2019-01-29 13:30:00,19.68,19.69,19.66,19.67,761100.0,19.68,19.69,19.66,19.67,761100.0
2019-01-29 13:40:00,19.67,19.71,19.65,19.71,659775.0,19.67,19.71,19.65,19.71,659775.0
2019-01-29 13:50:00,19.71,19.79,19.71,19.78,2212800.0,19.71,19.79,19.71,19.78,2212800.0
2019-01-29 14:00:00,19.78,19.79,19.75,19.76,1261995.0,19.78,19.79,19.75,19.76,1261995.0
2019-01-29 14:10:00,19.75,19.76,19.72,19.74,428235.0,19.75,19.76,19.72,19.74,428235.0
2019-01-29 14:20:00,19.73,19.78,19.7,19.76,970950.0,19.73,19.78,19.7,19.76,970950.0
2019-01-29 14:30:00,19.75,19.76,19.73,19.74,468195.0,19.75,19.76,19.73,19.74,468195.0
2019-01-29 14:40:00,19.73,19.74,19.7,19.73,689070.0,19.73,19.74,19.7,19.73,689070.0
2019-01-29 14:50:00,19.73,19.8,19.72,19.77,989175.0,19.73,19.8,19.72,19.77,989175.0
2019-01-29 15:00:00,19.78,19.82,19.77,19.79,1501305.0,19.78,19.82,19.77,19.79,1501305.0
2019-01-29 15:10:00,19.79,19.83,19.77,19.8,1064025.0,19.79,19.83,19.77,19.8,1064025.0
2019-01-29 15:20:00,19.81,19.83,19.79,19.79,1233210.0,19.81,19.83,19.79,19.79,1233210.0
2019-01-29 15:30:00,19.79,19.84,19.79,19.8,1150740.0,19.79,19.84,19.79,19.8,1150740.0
2019-01-29 15:40:00,19.8,19.84,19.78,19.84,2019270.0,19.8,19.84,19.78,19.84,2019270.0
2019-01-29 15:50:00,19.84,19.85,19.78,19.83,3324270.0,19.84,19.85,19.78,19.83,3324270.0
2019-01-30 09:30:00,20.03,20.17,19.98,20.1,7465020.0,20.03,20.17,19.98,20.1,7465020.0
2019-01-30 09:40:00,20.1,20.32,20.08,20.16,7311630.0,20.1,20.32,20.08,20.16,7311630.0
2019-01-30 09:50:00,20.16,20.19,20.03,20.07,4221345.0,20.16,20.19,20.03,20.07,4221345.0
2019-01-30 10:00:00,20.07,20.09,19.94,19.96,2900265.0,20.07,20.09,19.94,19.96,2900265.0
2019-01-30 10:10:00,19.96,20.02,19.93,19.99,2433840.0,19.96,20.02,19.93,19.99,2433840.0
2019-01-30 10:20:00,19.99,20.07,19.98,20.01,1784970.0,19.99,20.07,19.98,20.01,1784970.0
2019-01-30 10:30:00,20.0,20.07,19.99,20.02,2311920.0,20.0,20.07,19.99,20.02,2311920.0
2019-01-30 10:40:00,20.02,20.1,20.0,20.06,2250300.0,20.02,20.1,20.0,20.06,2250300.0
2019-01-30 10:50:00,20.06,20.12,20.01,20.06,2005800.0,20.06,20.12,20.01,20.06,2005800.0
2019-01-30 11:00:00,20.06,20.13,20.03,20.06,2548935.0,20.06,20.13,20.03,20.06,2548935.0
2019-01-30 11:10:00,20.06,20.1,20.01,20.07,1728960.0,20.06,20.1,20.01,20.07,1728960.0
2019-01-30 11:20:00,20.07,20.09,19.97,20.0,2728305.0,20.07,20.09,19.97,20.0,2728305.0
2019-01-30 11:30:00,20.0,20.0,19.9,19.94,2660940.0,20.0,20.0,19.9,19.94,2660940.0
2019-01-30 11:40:00,19.95,19.98,19.92,19.96,2127915.0,19.95,19.98,19.92,19.96,2127915.0
2019-01-30 11:50:00,19.96,20.01,19.93,20.01,2229105.0,19.96,20.01,19.93,20.01,2229105.0
2019-01-30 12:00:00,20.02,20.1,20.01,20.09,2549670.0,20.02,20.1,20.01,20.09,2549670.0
2019-01-30 12:10:00,20.09,20.11,20.05,20.1,1766310.0,20.09,20.11,20.05,20.1,1766310.0
2019-01-30 12:20:00,20.1,20.15,20.09,20.13,2262945.0,20.1,20.15,20.09,20.13,2262945.0
2019-01-30 12:30:00,20.13,20.18,20.12,20.16,2659875.0,20.13,20.18,20.12,20.16,2659875.0
2019-01-30 12:40:00,20.17,20.2,20.14,20.19,1845060.0,20.17,20.2,20.14,20.19,1845060.0
2019-01-30 12:50:00,20.19,20.25,20.18,20.21,1852065.0,20.19,20.25,20.18,20.21,1852065.0
2019-01-30 13:00:00,20.21,20.21,20.12,20.19,1339710.0,20.21,20.21,20.12,20.19,1339710.0
2019-01-30 13:10:00,20.19,20.2,20.11,20.14,915975.0,20.19,20.2,20.11,20.14,915975.0
2019-01-30 13:20:00,20.14,20.18,20.12,20.17,906960.0,20.14,20.18,20.12,20.17,906960.0
2019-01-30 13:30:00,20.17,20.21,20.17,20.21,981630.0,20.17,20.21,20.17,20.21,981630.0
2019-01-30 13:40:00,20.22,20.22,20.15,20.17,1035135.0,20.22,20.22,20.15,20.17,1035135.0
2019-01-30 13:50:00,20.17,20.2,20.14,20.2,1193160.0,20.17,20.2,20.14,20.2,1193160.0
2019-01-30 14:00:00,20.21,20.31,20.19,20.25,3347475.0,20.21,20.31,20.19,20.25,3347475.0
2019-01-30 14:10:00,20.25,20.35,20.24,20.32,2518320.0,20.25,20.35,20.24,20.32,2518320.0
2019-01-30 14:20:00,20.33,20.4,20.31,20.38,2876070.0,20.33,20.4,20.31,20.38,2876070.0
2019-01-30 14:30:00,20.38,20.4,20.33,20.39,1717605.0,20.38,20.4,20.33,20.39,1717605.0
2019-01-30 14:40:00,20.38,20.48,20.35,20.48,2263065.0,20.38,20.48,20.35,20.48,2263065.0
2019-01-30 14:50:00,20.48,20.52,20.45,20.48,2531400.0,20.48,20.52,20.45,20.48,2531400.0
2019-01-30 15:00:00,20.47,20.48,20.35,20.37,2974875.0,20.47,20.48,20.35,20.37,2974875.0
2019-01-30 15:10:00,20.37,20.4,20.32,20.4,2312115.0,20.37,20.4,20.32,20.4,2312115.0
2019-01-30 15:20:00,20.4,20.5,20.39,20.45,2585925.0,20.4,20.5,20.39,20.45,2585925.0
2019-01-30 15:30:00,20.45,20.47,20.41,20.46,2546100.0,20.45,20.47,20.41,20.46,2546100.0
2019-01-30 15:40:00,20.45,20.47,20.41,20.46,3791130.0,20.45,20.47,20.41,20.46,3791130.0
2019-01-30 15:50:00,20.46,20.6,20.44,20.59,8704380.0,20.46,20.6,20.44,20.59,8704380.0
2019-01-31 09:30:00,20.07,20.27,19.6,19.6,16460670.0,20.07,20.27,19.6,19.6,16460670.0
2019-01-31 09:40:00,19.62,19.92,19.6,19.84,9926295.0,19.62,19.92,19.6,19.84,9926295.0
2019-01-31 09:50:00,19.84,20.14,19.8,20.12,9068850.0,19.84,20.14,19.8,20.12,9068850.0
2019-01-31 10:00:00,20.12,20.27,20.09,20.22,8008440.0,20.12,20.27,20.09,20.22,8008440.0
2019-01-31 10:10:00,20.22,20.48,20.21,20.38,8496870.0,20.22,20.48,20.21,20.38,8496870.0
2019-01-31 10:20:00,20.37,20.52,20.37,20.44,6109830.0,20.37,20.52,20.37,20.44,6109830.0
2019-01-31 10:30:00,20.42,20.56,20.42,20.53,5666925.0,20.42,20.56,20.42,20.53,5666925.0
2019-01-31 10:40:00,20.54,20.69,20.53,20.6,6424350.0,20.54,20.69,20.53,20.6,6424350.0
2019-01-31 10:50:00,20.6,20.7,20.57,20.67,4268295.0,20.6,20.7,20.57,20.67,4268295.0
2019-01-31 11:00:00,20.67,20.77,20.63,20.68,5317620.0,20.67,20.77,20.63,20.68,5317620.0
2019-01-31 11:10:00,20.68,20.76,20.53,20.56,4934430.0,20.68,20.76,20.53,20.56,4934430.0
2019-01-31 11:20:00,20.56,20.57,20.38,20.44,5857365.0,20.56,20.57,20.38,20.44,5857365.0
2019-01-31 11:30:00,20.43,20.44,20.31,20.31,3653250.0,20.43,20.44,20.31,20.31,3653250.0
2019-01-31 11:40:00,20.32,20.39,20.24,20.39,4797105.0,20.32,20.39,20.24,20.39,4797105.0
2019-01-31 11:50:00,20.39,20.48,20.37,20.45,2788200.0,20.39,20.48,20.37,20.45,2788200.0
2019-01-31 12:00:00,20.45,20.47,20.38,20.44,2127960.0,20.45,20.47,20.38,20.44,2127960.0
2019-01-31 12:10:00,20.43,20.53,20.42,20.48,1391685.0,20.43,20.53,20.42,20.48,1391685.0
2019-01-31 12:20:00,20.47,20.5,20.45,20.47,768570.0,20.47,20.5,20.45,20.47,768570.0
2019-01-31 12:30:00,20.48,20.54,20.45,20.51,1452105.0,20.48,20.54,20.45,20.51,1452105.0
2019-01-31 12:40:00,20.52,20.53,20.46,20.49,940560.0,20.52,20.53,20.46,20.49,940560.0
2019-01-31 12:50:00,20.48,20.58,20.48,20.52,1439010.0,20.48,20.58,20.48,20.52,1439010.0
2019-01-31 13:00:00,20.51,20.56,20.44,20.55,1814760.0,20.51,20.56,20.44,20.55,1814760.0
2019-01-31 13:10:00,20.56,20.6,20.51,20.54,1736550.0,20.56,20.6,20.51,20.54,1736550.0
2019-01-31 13:20:00,20.54,20.64,20.54,20.6,1637190.0,20.54,20.64,20.54,20.6,1637190.0
2019-01-31 13:30:00,20.59,20.6,20.44,20.46,2402400.0,20.59,20.6,20.44,20.46,2402400.0
2019-01-31 13:40:00,20.45,20.49,20.41,20.49,2123100.0,20.45,20.49,20.41,20.49,2123100.0
2019-01-31 13:50:00,20.48,20.52,20.45,20.46,1450680.0,20.48,20.52,20.45,20.46,1450680.0
2019-01-31 14:00:00,20.47,20.55,20.46,20.52,1145565.0,20.47,20.55,20.46,20.52,1145565.0
2019-01-31 14:10:00,20.53,20.56,20.5,20.51,1274700.0,20.53,20.56,20.5,20.51,1274700.0
2019-01-31 14:20:00,20.51,20.55,20.49,20.52,1160070.0,20.51,20.55,20.49,20.52,1160070.0
2019-01-31 14:30:00,20.52,20.54,20.44,20.47,1249530.0,20.52,20.54,20.44,20.47,1249530.0
2019-01-31 14:40:00,20.47,20.51,20.45,20.49,710355.0,20.47,20.51,20.45,20.49,710355.0
2019-01-31 14:50:00,20.48,20.53,20.48,20.51,1532880.0,20.48,20.53,20.48,20.51,1532880.0
2019-01-31 15:00:00,20.5,20.5,20.38,20.38,2257635.0,20.5,20.5,20.38,20.38,2257635.0
2019-01-31 15:10:00,20.38,20.44,20.34,20.42,1368330.0,20.38,20.44,20.34,20.42,1368330.0
2019-01-31 15:20:00,20.42,20.44,20.39,20.42,1183710.0,20.42,20.44,20.39,20.42,1183710.0
2019-01-31 15:30:00,20.42,20.46,20.4,20.41,1412535.0,20.42,20.46,20.4,20.41,1412535.0
2019-01-31 15:40:00,20.42,20.44,20.37,20.39,3944895.0,20.42,20.44,20.37,20.39,3944895.0
2019-01-31 15:50:00,20.39,20.48,20.38,20.46,4611300.0,20.39,20.48,20.38,20.46,4611300.0
2019-02-01 09:30:00,20.36,20.57,20.23,20.56,5949045.0,20.36,20.57,20.23,20.56,5949045.0
2019-02-01 09:40:00,20.56,20.67,20.55,20.64,4659225.0,20.56,20.67,20.55,20.64,4659225.0
2019-02-01 09:50:00,20.64,20.65,20.52,20.55,2572860.0,20.64,20.65,20.52,20.55,2572860.0
2019-02-01 10:00:00,20.56,20.86,20.56,20.84,5565525.0,20.56,20.86,20.56,20.84,5565525.0
2019-02-01 10:10:00,20.83,21.01,20.83,20.99,6855870.0,20.83,21.01,20.83,20.99,6855870.0
2019-02-01 10:20:00,21.0,21.07,20.91,21.07,5315595.0,21.0,21.07,20.91,21.07,5315595.0
2019-02-01 10:30:00,21.07,21.07,20.93,20.98,4166550.0,21.07,21.07,20.93,20.98,4166550.0
2019-02-01 10:40:00,20.98,21.05,20.95,20.96,3077505.0,20.98,21.05,20.95,20.96,3077505.0
2019-02-01 10:50:00,20.95,20.99,20.82,20.83,3256200.0,20.95,20.99,20.82,20.83,3256200.0
2019-02-01 11:00:00,20.83,20.93,20.79,20.91,2167515.0,20.83,20.93,20.79,20.91,2167515.0
2019-02-01 11:10:00,20.91,20.91,20.83,20.84,1292610.0,20.91,20.91,20.83,20.84,1292610.0
2019-02-01 11:20:00,20.84,20.9,20.82,20.86,1181700.0,20.84,20.9,20.82,20.86,1181700.0
2019-02-01 11:30:00,20.86,20.9,20.83,20.88,1388565.0,20.86,20.9,20.83,20.88,1388565.0
2019-02-01 11:40:00,20.88,20.93,20.84,20.85,1418865.0,20.88,20.93,20.84,20.85,1418865.0
2019-02-01 11:50:00,20.86,20.96,20.84,20.95,1242135.0,20.86,20.96,20.84,20.95,1242135.0
2019-02-01 12:00:00,20.95,20.95,20.91,20.94,1154415.0,20.95,20.95,20.91,20.94,1154415.0
2019-02-01 12:10:00,20.94,21.0,20.9,20.92,1695405.0,20.94,21.0,20.9,20.92,1695405.0
2019-02-01 12:20:00,20.91,20.91,20.86,20.9,1211430.0,20.91,20.91,20.86,20.9,1211430.0
2019-02-01 12:30:00,20.89,20.9,20.78,20.79,1705365.0,20.89,20.9,20.78,20.79,1705365.0
2019-02-01 12:40:00,20.79,20.83,20.78,20.78,1238970.0,20.79,20.83,20.78,20.78,1238970.0
2019-02-01 12:50:00,20.78,20.79,20.74,20.77,1355310.0,20.78,20.79,20.74,20.77,1355310.0
2019-02-01 13:00:00,20.77,20.83,20.74,20.81,1418130.0,20.77,20.83,20.74,20.81,1418130.0
2019-02-01 13:10:00,20.81,20.81,20.75,20.77,691620.0,20.81,20.81,20.75,20.77,691620.0
2019-02-01 13:20:00,20.76,20.84,20.75,20.81,1075290.0,20.76,20.84,20.75,20.81,1075290.0
2019-02-01 13:30:00,20.81,20.81,20.74,20.76,1178475.0,20.81,20.81,20.74,20.76,1178475.0
2019-02-01 13:40:00,20.76,20.76,20.63,20.65,1975995.0,20.76,20.76,20.63,20.65,1975995.0
2019-02-01 13:50:00,20.65,20.72,20.62,20.71,1583520.0,20.65,20.72,20.62,20.71,1583520.0
2019-02-01 14:00:00,20.71,20.71,20.64,20.66,1109745.0,20.71,20.71,20.64,20.66,1109745.0
2019-02-01 14:10:00,20.67,20.7,20.66,20.67,1075920.0,20.67,20.7,20.66,20.67,1075920.0
2019-02-01 14:20:00,20.67,20.69,20.64,20.67,751740.0,20.67,20.69,20.64,20.67,751740.0
2019-02-01 14:30:00,20.66,20.77,20.66,20.75,1567860.0,20.66,20.77,20.66,20.75,1567860.0
2019-02-01 14:40:00,20.75,20.76,20.71,20.74,1100745.0,20.75,20.76,20.71,20.74,1100745.0
2019-02-01 14:50:00,20.75,20.75,20.68,20.68,1007985.0,20.75,20.75,20.68,20.68,1007985.0
2019-02-01 15:00:00,20.67,20.71,20.63,20.71,2223630.0,20.67,20.71,20.63,20.71,2223630.0
2019-02-01 15:10:00,20.7,20.73,20.67,20.7,1480260.0,20.7,20.73,20.67,20.7,1480260.0
2019-02-01 15:20:00,20.7,20.73,20.69,20.73,897690.0,20.7,20.73,20.69,20.73,897690.0
2019-02-01 15:30:00,20.73,20.77,20.7,20.71,1836990.0,20.73,20.77,20.7,20.71,1836990.0
2019-02-01 15:40:00,20.72,20.76,20.69,20.74,2056770.0,20.72,20.76,20.69,20.74,2056770.0
2019-02-01 15:50:00,20.74,20.83,20.74,20.83,5002635.0,20.74,20.83,20.74,20.83,5002635.0
2019-02-04 09:30:00,20.87,20.87,20.13,20.31,11042955.0,20.87,20.87,20.13,20.31,11042955.0
2019-02-04 09:40:00,20.31,20.51,20.27,20.46,5606325.0,20.31,20.51,20.27,20.46,5606325.0
2019-02-04 09:50:00,20.46,20.62,20.38,20.58,4403415.0,20.46,20.62,20.38,20.58,4403415.0
2019-02-04 10:00:00,20.58,20.72,20.53,20.69,4007895.0,20.58,20.72,20.53,20.69,4007895.0
2019-02-04 10:10:00,20.69,20.77,20.55,20.59,3659145.0,20.69,20.77,20.55,20.59,3659145.0
2019-02-04 10:20:00,20.59,20.66,20.48,20.65,3103485.0,20.59,20.66,20.48,20.65,3103485.0
2019-02-04 10:30:00,20.65,20.74,20.64,20.71,3203520.0,20.65,20.74,20.64,20.71,3203520.0
2019-02-04 10:40:00,20.71,20.78,20.64,20.73,2380350.0,20.71,20.78,20.64,20.73,2380350.0
2019-02-04 10:50:00,20.73,20.75,20.65,20.69,2873700.0,20.73,20.75,20.65,20.69,2873700.0
2019-02-04 11:00:00,20.69,20.82,20.67,20.81,3406200.0,20.69,20.82,20.67,20.81,3406200.0
2019-02-04 11:10:00,20.81,20.82,20.73,20.77,2820675.0,20.81,20.82,20.73,20.77,2820675.0
2019-02-04 11:20:00,20.77,20.84,20.67,20.71,2888415.0,20.77,20.84,20.67,20.71,2888415.0
2019-02-04 11:30:00,20.69,20.75,20.69,20.71,1155645.0,20.69,20.75,20.69,20.71,1155645.0
2019-02-04 11:40:00,20.7,20.74,20.67,20.69,1962795.0,20.7,20.74,20.67,20.69,1962795.0
2019-02-04 11:50:00,20.69,20.72,20.65,20.66,1590555.0,20.69,20.72,20.65,20.66,1590555.0
2019-02-04 12:00:00,20.66,20.76,20.64,20.74,1571550.0,20.66,20.76,20.64,20.74,1571550.0
2019-02-04 12:10:00,20.75,20.9,20.71,20.89,3081615.0,20.75,20.9,20.71,20.89,3081615.0
2019-02-04 12:20:00,20.9,20.95,20.81,20.83,3802095.0,20.9,20.95,20.81,20.83,3802095.0
2019-02-04 12:30:00,20.81,20.94,20.81,20.9,2113050.0,20.81,20.94,20.81,20.9,2113050.0
2019-02-04 12:40:00,20.9,20.98,20.89,20.95,1936200.0,20.9,20.98,20.89,20.95,1936200.0
2019-02-04 12:50:00,20.95,20.99,20.87,20.87,1603080.0,20.95,20.99,20.87,20.87,1603080.0
2019-02-04 13:00:00,20.87,20.94,20.86,20.94,983940.0,20.87,20.94,20.86,20.94,983940.0
2019-02-04 13:10:00,20.93,20.95,20.9,20.91,929490.0,20.93,20.95,20.9,20.91,929490.0
2019-02-04 13:20:00,20.91,20.93,20.9,20.91,411630.0,20.91,20.93,20.9,20.91,411630.0
2019-02-04 13:30:00,20.92,20.99,20.91,20.94,2105940.0,20.92,20.99,20.91,20.94,2105940.0
2019-02-04 13:40:00,20.94,21.02,20.94,21.0,1798410.0,20.94,21.02,20.94,21.0,1798410.0
2019-02-04 13:50:00,21.0,21.01,20.94,20.97,1540530.0,21.0,21.01,20.94,20.97,1540530.0
2019-02-04 14:00:00,20.97,21.02,20.96,20.99,792195.0,20.97,21.02,20.96,20.99,792195.0
2019-02-04 14:10:00,20.99,21.0,20.95,20.98,893235.0,20.99,21.0,20.95,20.98,893235.0
2019-02-04 14:20:00,20.98,20.99,20.95,20.97,482265.0,20.98,20.99,20.95,20.97,482265.0
2019-02-04 14:30:00,20.96,20.98,20.94,20.95,553335.0,20.96,20.98,20.94,20.95,553335.0
2019-02-04 14:40:00,20.94,20.96,20.91,20.91,570615.0,20.94,20.96,20.91,20.91,570615.0
2019-02-04 14:50:00,20.91,20.93,20.89,20.92,689355.0,20.91,20.93,20.89,20.92,689355.0
2019-02-04 15:00:00,20.93,20.94,20.91,20.92,898740.0,20.93,20.94,20.91,20.92,898740.0
2019-02-04 15:10:00,20.92,20.92,20.86,20.89,1084875.0,20.92,20.92,20.86,20.89,1084875.0
2019-02-04 15:20:00,20.88,20.91,20.84,20.86,895185.0,20.88,20.91,20.84,20.86,895185.0
2019-02-04 15:30:00,20.86,20.86,20.82,20.85,1282305.0,20.86,20.86,20.82,20.85,1282305.0
2019-02-04 15:40:00,20.85,20.87,20.8,20.81,1517145.0,20.85,20.87,20.8,20.81,1517145.0
2019-02-04 15:50:00,20.81,20.86,20.8,20.86,2943990.0,20.81,20.86,20.8,20.86,2943990.0
2019-02-05 09:30:00,20.83,21.22,20.82,21.12,7353075.0,20.83,21.22,20.82,21.12,7353075.0
2019-02-05 09:40:00,21.13,21.27,21.07,21.13,4747830.0,21.13,21.27,21.07,21.13,4747830.0
2019-02-05 09:50:00,21.15,21.19,21.09,21.15,3432630.0,21.15,21.19,21.09,21.15,3432630.0
2019-02-05 10:00:00,21.16,21.16,21.02,21.04,3220095.0,21.16,21.16,21.02,21.04,3220095.0
2019-02-05 10:10:00,21.05,21.18,21.04,21.13,2223480.0,21.05,21.18,21.04,21.13,2223480.0
2019-02-05 10:20:00,21.13,21.17,21.12,21.16,1530960.0,21.13,21.17,21.12,21.16,1530960.0
2019-02-05 10:30:00,21.17,21.23,21.16,21.22,2452260.0,21.17,21.23,21.16,21.22,2452260.0
2019-02-05 10:40:00,21.23,21.3,21.21,21.22,3372615.0,21.23,21.3,21.21,21.22,3372615.0
2019-02-05 10:50:00,21.22,21.32,21.22,21.31,2653410.0,21.22,21.32,21.22,21.31,2653410.0
2019-02-05 11:00:00,21.31,21.33,21.22,21.26,2231220.0,21.31,21.33,21.22,21.26,2231220.0
2019-02-05 11:10:00,21.26,21.29,21.23,21.26,1788960.0,21.26,21.29,21.23,21.26,1788960.0
2019-02-05 11:20:00,21.26,21.3,21.24,21.29,1179570.0,21.26,21.3,21.24,21.29,1179570.0
2019-02-05 11:30:00,21.27,21.35,21.26,21.31,2463915.0,21.27,21.35,21.26,21.31,2463915.0
2019-02-05 11:40:00,21.32,21.37,21.24,21.26,2204055.0,21.32,21.37,21.24,21.26,2204055.0
2019-02-05 11:50:00,21.26,21.39,21.24,21.37,1734870.0,21.26,21.39,21.24,21.37,1734870.0
2019-02-05 12:00:00,21.37,21.39,21.32,21.34,1337730.0,21.37,21.39,21.32,21.34,1337730.0
2019-02-05 12:10:00,21.34,21.41,21.33,21.37,1627290.0,21.34,21.41,21.33,21.37,1627290.0
2019-02-05 12:20:00,21.38,21.46,21.34,21.46,1873965.0,21.38,21.46,21.34,21.46,1873965.0
2019-02-05 12:30:00,21.46,21.47,21.41,21.47,2031840.0,21.46,21.47,21.41,21.47,2031840.0
2019-02-05 12:40:00,21.47,21.49,21.44,21.47,1425465.0,21.47,21.49,21.44,21.47,1425465.0
2019-02-05 12:50:00,21.47,21.49,21.35,21.35,2174685.0,21.47,21.49,21.35,21.35,2174685.0
2019-02-05 13:00:00,21.35,21.37,21.29,21.29,1146255.0,21.35,21.37,21.29,21.29,1146255.0
2019-02-05 13:10:00,21.3,21.33,21.28,21.28,840840.0,21.3,21.33,21.28,21.28,840840.0
2019-02-05 13:20:00,21.29,21.4,21.29,21.38,1220010.0,21.29,21.4,21.29,21.38,1220010.0
2019-02-05 13:30:00,21.38,21.38,21.32,21.34,708795.0,21.38,21.38,21.32,21.34,708795.0
2019-02-05 13:40:00,21.34,21.36,21.32,21.33,494415.0,21.34,21.36,21.32,21.33,494415.0
2019-02-05 13:50:00,21.33,21.35,21.28,21.3,940440.0,21.33,21.35,21.28,21.3,940440.0
2019-02-05 14:00:00,21.31,21.38,21.3,21.38,1136955.0,21.31,21.38,21.3,21.38,1136955.0
2019-02-05 14:10:00,21.38,21.43,21.34,21.42,900735.0,21.38,21.43,21.34,21.42,900735.0
2019-02-05 14:20:00,21.42,21.45,21.41,21.43,1371225.0,21.42,21.45,21.41,21.43,1371225.0
2019-02-05 14:30:00,21.43,21.5,21.43,21.47,2192910.0,21.43,21.5,21.43,21.47,2192910.0
2019-02-05 14:40:00,21.47,21.48,21.43,21.47,963075.0,21.47,21.48,21.43,21.47,963075.0
2019-02-05 14:50:00,21.47,21.48,21.43,21.45,957885.0,21.47,21.48,21.43,21.45,957885.0
2019-02-05 15:00:00,21.44,21.47,21.4,21.43,1037025.0,21.44,21.47,21.4,21.43,1037025.0
2019-02-05 15:10:00,21.43,21.43,21.39,21.4,1117380.0,21.43,21.43,21.39,21.4,1117380.0
2019-02-05 15:20:00,21.4,21.48,21.4,21.48,1683180.0,21.4,21.48,21.4,21.48,1683180.0
2019-02-05 15:30:00,21.48,21.48,21.37,21.37,2159070.0,21.48,21.48,21.37,21.37,2159070.0
2019-02-05 15:40:00,21.37,21.39,21.31,21.39,2672145.0,21.37,21.39,21.31,21.39,2672145.0
2019-02-05 15:50:00,21.39,21.44,21.36,21.42,3912045.0,21.39,21.44,21.36,21.42,3912045.0
2019-02-06 09:30:00,21.31,21.62,21.27,21.51,6752295.0,21.31,21.62,21.27,21.51,6752295.0
2019-02-06 09:40:00,21.51,21.58,21.37,21.5,4731690.0,21.51,21.58,21.37,21.5,4731690.0
2019-02-06 09:50:00,21.5,21.57,21.45,21.51,2120730.0,21.5,21.57,21.45,21.51,2120730.0
2019-02-06 10:00:00,21.52,21.53,21.36,21.43,3486795.0,21.52,21.53,21.36,21.43,3486795.0
2019-02-06 10:10:00,21.42,21.42,21.15,21.16,4873920.0,21.42,21.42,21.15,21.16,4873920.0
2019-02-06 10:20:00,21.16,21.17,21.04,21.13,4525335.0,21.16,21.17,21.04,21.13,4525335.0
2019-02-06 10:30:00,21.14,21.27,21.06,21.26,3514815.0,21.14,21.27,21.06,21.26,3514815.0
2019-02-06 10:40:00,21.26,21.33,21.24,21.29,1627560.0,21.26,21.33,21.24,21.29,1627560.0
2019-02-06 10:50:00,21.3,21.36,21.26,21.3,2469825.0,21.3,21.36,21.26,21.3,2469825.0
2019-02-06 11:00:00,21.31,21.41,21.27,21.37,1682895.0,21.31,21.41,21.27,21.37,1682895.0
2019-02-06 11:10:00,21.36,21.37,21.24,21.24,1200630.0,21.36,21.37,21.24,21.24,1200630.0
2019-02-06 11:20:00,21.24,21.32,21.23,21.3,1304610.0,21.24,21.32,21.23,21.3,1304610.0
2019-02-06 11:30:00,21.29,21.3,21.23,21.29,1107165.0,21.29,21.3,21.23,21.29,1107165.0
2019-02-06 11:40:00,21.29,21.32,21.27,21.3,847080.0,21.29,21.32,21.27,21.3,847080.0
2019-02-06 11:50:00,21.3,21.31,21.25,21.28,972525.0,21.3,21.31,21.25,21.28,972525.0
2019-02-06 12:00:00,21.28,21.31,21.26,21.26,674040.0,21.28,21.31,21.26,21.26,674040.0
2019-02-06 12:10:00,21.26,21.27,21.18,21.19,727080.0,21.26,21.27,21.18,21.19,727080.0
2019-02-06 12:20:00,21.19,21.23,21.18,21.19,487650.0,21.19,21.23,21.18,21.19,487650.0
2019-02-06 12:30:00,21.21,21.25,21.2,21.23,411375.0,21.21,21.25,21.2,21.23,411375.0
2019-02-06 12:40:00,21.23,21.24,21.16,21.16,716565.0,21.23,21.24,21.16,21.16,716565.0
2019-02-06 12:50:00,21.16,21.2,21.15,21.2,625335.0,21.16,21.2,21.15,21.2,625335.0
2019-02-06 13:00:00,21.21,21.22,21.18,21.19,930630.0,21.21,21.22,21.18,21.19,930630.0
2019-02-06 13:10:00,21.19,21.23,21.16,21.18,719685.0,21.19,21.23,21.16,21.18,719685.0
2019-02-06 13:20:00,21.19,21.21,21.17,21.21,355320.0,21.19,21.21,21.17,21.21,355320.0
2019-02-06 13:30:00,21.21,21.27,21.19,21.25,627420.0,21.21,21.27,21.19,21.25,627420.0
2019-02-06 13:40:00,21.25,21.29,21.24,21.29,512340.0,21.25,21.29,21.24,21.29,512340.0
2019-02-06 13:50:00,21.29,21.31,21.22,21.23,828510.0,21.29,21.31,21.22,21.23,828510.0
2019-02-06 14:00:00,21.23,21.23,21.14,21.17,1542420.0,21.23,21.23,21.14,21.17,1542420.0
2019-02-06 14:10:00,21.17,21.21,21.15,21.2,555630.0,21.17,21.21,21.15,21.2,555630.0
2019-02-06 14:20:00,21.2,21.21,21.16,21.18,545325.0,21.2,21.21,21.16,21.18,545325.0
2019-02-06 14:30:00,21.18,21.2,21.17,21.18,376215.0,21.18,21.2,21.17,21.18,376215.0
2019-02-06 14:40:00,21.19,21.23,21.18,21.23,479910.0,21.19,21.23,21.18,21.23,479910.0
2019-02-06 14:50:00,21.23,21.26,21.21,21.24,769350.0,21.23,21.26,21.21,21.24,769350.0
2019-02-06 15:00:00,21.24,21.25,21.22,21.25,424605.0,21.24,21.25,21.22,21.25,424605.0
2019-02-06 15:10:00,21.26,21.27,21.25,21.26,542250.0,21.26,21.27,21.25,21.26,542250.0
2019-02-06 15:20:00,21.26,21.27,21.22,21.23,641970.0,21.26,21.27,21.22,21.23,641970.0
2019-02-06 15:30:00,21.22,21.23,21.18,21.2,988050.0,21.22,21.23,21.18,21.2,988050.0
2019-02-06 15:40:00,21.2,21.25,21.19,21.23,903645.0,21.2,21.25,21.19,21.23,903645.0
2019-02-06 15:50:00,21.22,21.25,21.14,21.15,2578680.0,21.22,21.25,21.14,21.15,2578680.0
2019-02-07 09:30:00,20.89,20.98,20.74,20.77,5753475.0,20.89,20.98,20.74,20.77,5753475.0
2019-02-07 09:40:00,20.76,20.78,20.66,20.66,4665945.0,20.76,20.78,20.66,20.66,4665945.0
2019-02-07 09:50:00,20.66,20.85,20.65,20.84,2752395.0,20.66,20.85,20.65,20.84,2752395.0
2019-02-07 10:00:00,20.84,20.85,20.73,20.82,2192535.0,20.84,20.85,20.73,20.82,2192535.0
2019-02-07 10:10:00,20.82,20.9,20.82,20.89,3494415.0,20.82,20.9,20.82,20.89,3494415.0
2019-02-07 10:20:00,20.89,20.89,20.78,20.81,2644755.0,20.89,20.89,20.78,20.81,2644755.0
2019-02-07 10:30:00,20.81,20.82,20.69,20.72,2855025.0,20.81,20.82,20.69,20.72,2855025.0
2019-02-07 10:40:00,20.73,20.75,20.69,20.71,1800945.0,20.73,20.75,20.69,20.71,1800945.0
2019-02-07 10:50:00,20.71,20.72,20.57,20.62,3312570.0,20.71,20.72,20.57,20.62,3312570.0
2019-02-07 11:00:00,20.63,20.66,20.5,20.51,3283320.0,20.63,20.66,20.5,20.51,3283320.0
2019-02-07 11:10:00,20.51,20.53,20.45,20.5,2791815.0,20.51,20.53,20.45,20.5,2791815.0
2019-02-07 11:20:00,20.51,20.55,20.48,20.5,1887105.0,20.51,20.55,20.48,20.5,1887105.0
2019-02-07 11:30:00,20.52,20.53,20.2,20.35,5983815.0,20.52,20.53,20.2,20.35,5983815.0
2019-02-07 11:40:00,20.34,20.43,20.33,20.37,2365440.0,20.34,20.43,20.33,20.37,2365440.0
2019-02-07 11:50:00,20.38,20.41,20.25,20.3,2400255.0,20.38,20.41,20.25,20.3,2400255.0
2019-02-07 12:00:00,20.3,20.31,20.24,20.28,1731960.0,20.3,20.31,20.24,20.28,1731960.0
2019-02-07 12:10:00,20.28,20.41,20.27,20.41,1436220.0,20.28,20.41,20.27,20.41,1436220.0
2019-02-07 12:20:00,20.4,20.49,20.4,20.41,1892970.0,20.4,20.49,20.4,20.41,1892970.0
2019-02-07 12:30:00,20.4,20.49,20.39,20.48,1094955.0,20.4,20.49,20.39,20.48,1094955.0
2019-02-07 12:40:00,20.49,20.49,20.34,20.39,1250805.0,20.49,20.49,20.34,20.39,1250805.0
2019-02-07 12:50:00,20.39,20.45,20.37,20.45,1771125.0,20.39,20.45,20.37,20.45,1771125.0
2019-02-07 13:00:00,20.46,20.54,20.45,20.5,1544025.0,20.46,20.54,20.45,20.5,1544025.0
2019-02-07 13:10:00,20.51,20.52,20.42,20.43,1222680.0,20.51,20.52,20.42,20.43,1222680.0
2019-02-07 13:20:00,20.44,20.53,20.43,20.5,593400.0,20.44,20.53,20.43,20.5,593400.0
2019-02-07 13:30:00,20.51,20.56,20.5,20.54,1169880.0,20.51,20.56,20.5,20.54,1169880.0
2019-02-07 13:40:00,20.54,20.59,20.51,20.55,1182075.0,20.54,20.59,20.51,20.55,1182075.0
2019-02-07 13:50:00,20.55,20.56,20.5,20.52,610200.0,20.55,20.56,20.5,20.52,610200.0
2019-02-07 14:00:00,20.54,20.55,20.5,20.53,495720.0,20.54,20.55,20.5,20.53,495720.0
2019-02-07 14:10:00,20.53,20.53,20.4,20.42,1241115.0,20.53,20.53,20.4,20.42,1241115.0
2019-02-07 14:20:00,20.42,20.49,20.42,20.47,703800.0,20.42,20.49,20.42,20.47,703800.0
2019-02-07 14:30:00,20.48,20.52,20.43,20.45,1233225.0,20.48,20.52,20.43,20.45,1233225.0
2019-02-07 14:40:00,20.45,20.46,20.38,20.44,930975.0,20.45,20.46,20.38,20.44,930975.0
2019-02-07 14:50:00,20.44,20.49,20.44,20.45,621750.0,20.44,20.49,20.44,20.45,621750.0
2019-02-07 15:00:00,20.46,20.47,20.42,20.44,824175.0,20.46,20.47,20.42,20.44,824175.0
2019-02-07 15:10:00,20.43,20.48,20.42,20.47,597975.0,20.43,20.48,20.42,20.47,597975.0
2019-02-07 15:20:00,20.47,20.5,20.46,20.48,898350.0,20.47,20.5,20.46,20.48,898350.0
2019-02-07 15:30:00,20.48,20.5,20.46,20.49,775920.0,20.48,20.5,20.46,20.49,775920.0
2019-02-07 15:40:00,20.48,20.53,20.47,20.49,1681590.0,20.48,20.53,20.47,20.49,1681590.0
2019-02-07 15:50:00,20.49,20.53,20.47,20.51,3127200.0,20.49,20.53,20.47,20.51,3127200.0
2019-02-08 09:30:00,20.46,20.5,20.19,20.25,5369340.0,20.46,20.5,20.19,20.25,5369340.0
2019-02-08 09:40:00,20.26,20.31,20.13,20.17,2641050.0,20.26,20.31,20.13,20.17,2641050.0
2019-02-08 09:50:00,20.15,20.16,19.99,20.03,4646295.0,20.15,20.16,19.99,20.03,4646295.0
2019-02-08 10:00:00,20.03,20.2,19.99,20.13,3353895.0,20.03,20.2,19.99,20.13,3353895.0
2019-02-08 10:10:00,20.13,20.14,20.02,20.03,1880160.0,20.13,20.14,20.02,20.03,1880160.0
2019-02-08 10:20:00,20.02,20.07,19.93,19.94,3283110.0,20.02,20.07,19.93,19.94,3283110.0
2019-02-08 10:30:00,19.94,20.08,19.9,20.07,3194235.0,19.94,20.08,19.9,20.07,3194235.0
2019-02-08 10:40:00,20.07,20.15,20.07,20.13,2085510.0,20.07,20.15,20.07,20.13,2085510.0
2019-02-08 10:50:00,20.13,20.19,20.12,20.16,2090610.0,20.13,20.19,20.12,20.16,2090610.0
2019-02-08 11:00:00,20.15,20.17,20.07,20.12,1617465.0,20.15,20.17,20.07,20.12,1617465.0
2019-02-08 11:10:00,20.11,20.17,20.11,20.12,1438440.0,20.11,20.17,20.11,20.12,1438440.0
2019-02-08 11:20:00,20.13,20.19,20.11,20.11,2408310.0,20.13,20.19,20.11,20.11,2408310.0
2019-02-08 11:30:00,20.11,20.11,19.99,20.04,2638620.0,20.11,20.11,19.99,20.04,2638620.0
2019-02-08 11:40:00,20.04,20.09,19.95,19.99,2075715.0,20.04,20.09,19.95,19.99,2075715.0
2019-02-08 11:50:00,19.98,20.07,19.98,20.03,933975.0,19.98,20.07,19.98,20.03,933975.0
2019-02-08 12:00:00,20.03,20.13,20.03,20.1,1773000.0,20.03,20.13,20.03,20.1,1773000.0
2019-02-08 12:10:00,20.09,20.11,20.05,20.08,1733235.0,20.09,20.11,20.05,20.08,1733235.0
2019-02-08 12:20:00,20.08,20.12,20.07,20.1,1425090.0,20.08,20.12,20.07,20.1,1425090.0
2019-02-08 12:30:00,20.1,20.16,20.1,20.13,1288065.0,20.1,20.16,20.1,20.13,1288065.0
2019-02-08 12:40:00,20.13,20.25,20.12,20.25,1686615.0,20.13,20.25,20.12,20.25,1686615.0
2019-02-08 12:50:00,20.25,20.29,20.2,20.21,1428585.0,20.25,20.29,20.2,20.21,1428585.0
2019-02-08 13:00:00,20.21,20.27,20.21,20.25,495120.0,20.21,20.27,20.21,20.25,495120.0
2019-02-08 13:10:00,20.26,20.33,20.26,20.31,978210.0,20.26,20.33,20.26,20.31,978210.0
2019-02-08 13:20:00,20.31,20.32,20.25,20.25,656700.0,20.31,20.32,20.25,20.25,656700.0
2019-02-08 13:30:00,20.26,20.28,20.23,20.26,589500.0,20.26,20.28,20.23,20.26,589500.0
2019-02-08 13:40:00,20.27,20.3,20.25,20.29,526260.0,20.27,20.3,20.25,20.29,526260.0
2019-02-08 13:50:00,20.3,20.32,20.27,20.32,627855.0,20.3,20.32,20.27,20.32,627855.0
2019-02-08 14:00:00,20.32,20.4,20.31,20.38,1400535.0,20.32,20.4,20.31,20.38,1400535.0
2019-02-08 14:10:00,20.38,20.45,20.36,20.43,1338165.0,20.38,20.45,20.36,20.43,1338165.0
2019-02-08 14:20:00,20.43,20.46,20.39,20.45,1081680.0,20.43,20.46,20.39,20.45,1081680.0
2019-02-08 14:30:00,20.45,20.48,20.38,20.4,1904205.0,20.45,20.48,20.38,20.4,1904205.0
2019-02-08 14:40:00,20.39,20.46,20.39,20.44,602835.0,20.39,20.46,20.39,20.44,602835.0
2019-02-08 14:50:00,20.45,20.45,20.4,20.41,465090.0,20.45,20.45,20.4,20.41,465090.0
2019-02-08 15:00:00,20.4,20.41,20.37,20.38,643920.0,20.4,20.41,20.37,20.38,643920.0
2019-02-08 15:10:00,20.39,20.45,20.38,20.42,601035.0,20.39,20.45,20.38,20.42,601035.0
2019-02-08 15:20:00,20.41,20.41,20.33,20.4,1724235.0,20.41,20.41,20.33,20.4,1724235.0
2019-02-08 15:30:00,20.41,20.41,20.36,20.39,925725.0,20.41,20.41,20.36,20.39,925725.0
2019-02-08 15:40:00,20.38,20.39,20.35,20.37,1309890.0,20.38,20.39,20.35,20.37,1309890.0
2019-02-08 15:50:00,20.37,20.39,20.34,20.39,3137040.0,20.37,20.39,20.34,20.39,3137040.0
2019-02-11 09:30:00,20.77,21.04,20.7,21.02,10485390.0,20.77,21.04,20.7,21.02,10485390.0
2019-02-11 09:40:00,21.02,21.04,20.78,20.93,7262745.0,21.02,21.04,20.78,20.93,7262745.0
2019-02-11 09:50:00,20.93,21.12,20.88,21.11,6076815.0,20.93,21.12,20.88,21.11,6076815.0
2019-02-11 10:00:00,21.11,21.24,21.08,21.18,6522720.0,21.11,21.24,21.08,21.18,6522720.0
2019-02-11 10:10:00,21.18,21.2,21.08,21.14,2919570.0,21.18,21.2,21.08,21.14,2919570.0
2019-02-11 10:20:00,21.14,21.19,20.99,21.05,3686010.0,21.14,21.19,20.99,21.05,3686010.0
2019-02-11 10:30:00,21.06,21.13,21.0,21.06,2099430.0,21.06,21.13,21.0,21.06,2099430.0
2019-02-11 10:40:00,21.06,21.09,20.94,20.96,2842845.0,21.06,21.09,20.94,20.96,2842845.0
2019-02-11 10:50:00,20.96,21.01,20.92,21.0,2105115.0,20.96,21.01,20.92,21.0,2105115.0
2019-02-11 11:00:00,21.01,21.02,20.87,20.9,1649670.0,21.01,21.02,20.87,20.9,1649670.0
2019-02-11 11:10:00,20.9,21.0,20.9,20.95,1032555.0,20.9,21.0,20.9,20.95,1032555.0
2019-02-11 11:20:00,20.93,21.01,20.93,20.97,1001805.0,20.93,21.01,20.93,20.97,1001805.0
2019-02-11 11:30:00,20.97,20.99,20.91,20.93,1209780.0,20.97,20.99,20.91,20.93,1209780.0
2019-02-11 11:40:00,20.93,20.98,20.91,20.97,1717650.0,20.93,20.98,20.91,20.97,1717650.0
2019-02-11 11:50:00,20.97,21.05,20.92,21.0,2000475.0,20.97,21.05,20.92,21.0,2000475.0
2019-02-11 12:00:00,20.99,21.09,20.99,21.07,2099340.0,20.99,21.09,20.99,21.07,2099340.0
2019-02-11 12:10:00,21.06,21.1,21.03,21.04,1717740.0,21.06,21.1,21.03,21.04,1717740.0
2019-02-11 12:20:00,21.04,21.1,21.03,21.07,1022460.0,21.04,21.1,21.03,21.07,1022460.0
2019-02-11 12:30:00,21.08,21.14,21.0,21.11,2894460.0,21.08,21.14,21.0,21.11,2894460.0
2019-02-11 12:40:00,21.11,21.13,21.08,21.09,1288620.0,21.11,21.13,21.08,21.09,1288620.0
2019-02-11 12:50:00,21.09,21.1,21.03,21.06,817935.0,21.09,21.1,21.03,21.06,817935.0
2019-02-11 13:00:00,21.05,21.08,21.03,21.07,486615.0,21.05,21.08,21.03,21.07,486615.0
2019-02-11 13:10:00,21.07,21.07,21.02,21.04,636435.0,21.07,21.07,21.02,21.04,636435.0
2019-02-11 13:20:00,21.04,21.05,20.98,20.99,899910.0,21.04,21.05,20.98,20.99,899910.0
2019-02-11 13:30:00,20.99,21.01,20.93,20.95,784890.0,20.99,21.01,20.93,20.95,784890.0
2019-02-11 13:40:00,20.95,20.95,20.9,20.92,1646835.0,20.95,20.95,20.9,20.92,1646835.0
2019-02-11 13:50:00,20.93,20.95,20.92,20.93,795570.0,20.93,20.95,20.92,20.93,795570.0
2019-02-11 14:00:00,20.92,20.97,20.91,20.97,1167420.0,20.92,20.97,20.91,20.97,1167420.0
2019-02-11 14:10:00,20.97,21.0,20.93,20.95,1301070.0,20.97,21.0,20.93,20.95,1301070.0
2019-02-11 14:20:00,20.94,20.96,20.92,20.95,665760.0,20.94,20.96,20.92,20.95,665760.0
2019-02-11 14:30:00,20.94,20.97,20.89,20.92,837105.0,20.94,20.97,20.89,20.92,837105.0
2019-02-11 14:40:00,20.92,20.97,20.86,20.87,1318560.0,20.92,20.97,20.86,20.87,1318560.0
2019-02-11 14:50:00,20.87,20.94,20.85,20.91,1032990.0,20.87,20.94,20.85,20.91,1032990.0
2019-02-11 15:00:00,20.92,20.94,20.9,20.91,678735.0,20.92,20.94,20.9,20.91,678735.0
2019-02-11 15:10:00,20.9,20.92,20.88,20.89,738000.0,20.9,20.92,20.88,20.89,738000.0
2019-02-11 15:20:00,20.89,20.94,20.88,20.93,1112520.0,20.89,20.94,20.88,20.93,1112520.0
2019-02-11 15:30:00,20.93,20.95,20.86,20.87,1441050.0,20.93,20.95,20.86,20.87,1441050.0
2019-02-11 15:40:00,20.87,20.89,20.82,20.83,2527500.0,20.87,20.89,20.82,20.83,2527500.0
2019-02-11 15:50:00,20.83,20.9,20.83,20.86,3848325.0,20.83,20.9,20.83,20.86,3848325.0
2019-02-12 09:30:00,21.08,21.1,20.92,21.04,5860170.0,21.08,21.1,20.92,21.04,5860170.0
2019-02-12 09:40:00,21.05,21.21,21.03,21.18,6062655.0,21.05,21.21,21.03,21.18,6062655.0
2019-02-12 09:50:00,21.18,21.2,21.08,21.11,2115840.0,21.18,21.2,21.08,21.11,2115840.0
2019-02-12 10:00:00,21.1,21.17,21.05,21.11,1739805.0,21.1,21.17,21.05,21.11,1739805.0
2019-02-12 10:10:00,21.11,21.13,21.01,21.02,1723200.0,21.11,21.13,21.01,21.02,1723200.0
2019-02-12 10:20:00,21.03,21.05,20.97,20.99,1984140.0,21.03,21.05,20.97,20.99,1984140.0
2019-02-12 10:30:00,20.99,21.08,20.99,21.03,1704435.0,20.99,21.08,20.99,21.03,1704435.0
2019-02-12 10:40:00,21.03,21.09,21.01,21.08,1764150.0,21.03,21.09,21.01,21.08,1764150.0
2019-02-12 10:50:00,21.08,21.14,21.07,21.12,1611105.0,21.08,21.14,21.07,21.12,1611105.0
2019-02-12 11:00:00,21.13,21.14,21.06,21.07,1503945.0,21.13,21.14,21.06,21.07,1503945.0
2019-02-12 11:10:00,21.07,21.12,21.07,21.08,1330980.0,21.07,21.12,21.07,21.08,1330980.0
2019-02-12 11:20:00,21.08,21.12,21.07,21.11,939945.0,21.08,21.12,21.07,21.11,939945.0
2019-02-12 11:30:00,21.11,21.12,21.09,21.09,984690.0,21.11,21.12,21.09,21.09,984690.0
2019-02-12 11:40:00,21.09,21.11,21.03,21.04,1678890.0,21.09,21.11,21.03,21.04,1678890.0
2019-02-12 11:50:00,21.04,21.09,21.04,21.08,869790.0,21.04,21.09,21.04,21.08,869790.0
2019-02-12 12:00:00,21.08,21.09,21.04,21.05,1263855.0,21.08,21.09,21.04,21.05,1263855.0
2019-02-12 12:10:00,21.05,21.08,21.0,21.01,802935.0,21.05,21.08,21.0,21.01,802935.0
2019-02-12 12:20:00,21.01,21.01,20.94,20.98,1688745.0,21.01,21.01,20.94,20.98,1688745.0
2019-02-12 12:30:00,20.98,21.0,20.95,20.97,661605.0,20.98,21.0,20.95,20.97,661605.0
2019-02-12 12:40:00,20.97,20.98,20.87,20.89,1501065.0,20.97,20.98,20.87,20.89,1501065.0
2019-02-12 12:50:00,20.89,20.91,20.84,20.87,1756875.0,20.89,20.91,20.84,20.87,1756875.0
2019-02-12 13:00:00,20.87,20.89,20.71,20.79,3134670.0,20.87,20.89,20.71,20.79,3134670.0
2019-02-12 13:10:00,20.78,20.79,20.64,20.7,2668650.0,20.78,20.79,20.64,20.7,2668650.0
2019-02-12 13:20:00,20.7,20.8,20.7,20.76,2232750.0,20.7,20.8,20.7,20.76,2232750.0
2019-02-12 13:30:00,20.77,20.86,20.75,20.84,1515090.0,20.77,20.86,20.75,20.84,1515090.0
2019-02-12 13:40:00,20.84,20.85,20.81,20.82,736005.0,20.84,20.85,20.81,20.82,736005.0
2019-02-12 13:50:00,20.83,20.86,20.8,20.83,839805.0,20.83,20.86,20.8,20.83,839805.0
2019-02-12 14:00:00,20.82,20.83,20.79,20.8,665850.0,20.82,20.83,20.79,20.8,665850.0
2019-02-12 14:10:00,20.81,20.89,20.81,20.88,1052430.0,20.81,20.89,20.81,20.88,1052430.0
2019-02-12 14:20:00,20.88,20.91,20.84,20.85,837225.0,20.88,20.91,20.84,20.85,837225.0
2019-02-12 14:30:00,20.86,20.88,20.8,20.86,1003305.0,20.86,20.88,20.8,20.86,1003305.0
2019-02-12 14:40:00,20.85,20.88,20.85,20.86,514830.0,20.85,20.88,20.85,20.86,514830.0
2019-02-12 14:50:00,20.86,20.86,20.83,20.85,306120.0,20.86,20.86,20.83,20.85,306120.0
2019-02-12 15:00:00,20.85,20.88,20.83,20.86,517290.0,20.85,20.88,20.83,20.86,517290.0
2019-02-12 15:10:00,20.86,20.88,20.85,20.87,471135.0,20.86,20.88,20.85,20.87,471135.0
2019-02-12 15:20:00,20.87,20.9,20.85,20.86,832605.0,20.87,20.9,20.85,20.86,832605.0
2019-02-12 15:30:00,20.86,20.86,20.79,20.81,1452390.0,20.86,20.86,20.79,20.81,1452390.0
2019-02-12 15:40:00,20.81,20.84,20.81,20.84,1384185.0,20.81,20.84,20.81,20.84,1384185.0
2019-02-12 15:50:00,20.83,20.83,20.77,20.79,2959305.0,20.83,20.83,20.77,20.79,2959305.0
2019-02-13 09:30:00,20.82,20.85,20.6,20.64,5016480.0,20.82,20.85,20.6,20.64,5016480.0
2019-02-13 09:40:00,20.64,20.65,20.5,20.6,5569140.0,20.64,20.65,20.5,20.6,5569140.0
2019-02-13 09:50:00,20.6,20.65,20.56,20.56,2631345.0,20.6,20.65,20.56,20.56,2631345.0
2019-02-13 10:00:00,20.57,20.71,20.57,20.66,3195915.0,20.57,20.71,20.57,20.66,3195915.0
2019-02-13 10:10:00,20.66,20.69,20.56,20.61,1523040.0,20.66,20.69,20.56,20.61,1523040.0
2019-02-13 10:20:00,20.61,20.63,20.59,20.63,764550.0,20.61,20.63,20.59,20.63,764550.0
2019-02-13 10:30:00,20.62,20.64,20.56,20.56,1319970.0,20.62,20.64,20.56,20.56,1319970.0
2019-02-13 10:40:00,20.57,20.58,20.53,20.54,1725690.0,20.57,20.58,20.53,20.54,1725690.0
2019-02-13 10:50:00,20.54,20.55,20.47,20.51,1799640.0,20.54,20.55,20.47,20.51,1799640.0
2019-02-13 11:00:00,20.51,20.56,20.5,20.51,1274865.0,20.51,20.56,20.5,20.51,1274865.0
2019-02-13 11:10:00,20.51,20.54,20.45,20.49,1831350.0,20.51,20.54,20.45,20.49,1831350.0
2019-02-13 11:20:00,20.49,20.49,20.44,20.45,1606035.0,20.49,20.49,20.44,20.45,1606035.0
2019-02-13 11:30:00,20.44,20.44,20.37,20.4,2009295.0,20.44,20.44,20.37,20.4,2009295.0
2019-02-13 11:40:00,20.42,20.51,20.39,20.49,2970420.0,20.42,20.51,20.39,20.49,2970420.0
2019-02-13 11:50:00,20.49,20.52,20.47,20.51,925710.0,20.49,20.52,20.47,20.51,925710.0
2019-02-13 12:00:00,20.5,20.56,20.49,20.52,1054875.0,20.5,20.56,20.49,20.52,1054875.0
2019-02-13 12:10:00,20.52,20.54,20.47,20.47,1420800.0,20.52,20.54,20.47,20.47,1420800.0
2019-02-13 12:20:00,20.47,20.49,20.46,20.49,435240.0,20.47,20.49,20.46,20.49,435240.0
2019-02-13 12:30:00,20.48,20.49,20.4,20.42,1319145.0,20.48,20.49,20.4,20.42,1319145.0
2019-02-13 12:40:00,20.43,20.47,20.42,20.46,606195.0,20.43,20.47,20.42,20.46,606195.0
2019-02-13 12:50:00,20.45,20.46,20.41,20.44,456585.0,20.45,20.46,20.41,20.44,456585.0
2019-02-13 13:00:00,20.44,20.47,20.42,20.45,388080.0,20.44,20.47,20.42,20.45,388080.0
2019-02-13 13:10:00,20.46,20.49,20.44,20.47,714660.0,20.46,20.49,20.44,20.47,714660.0
2019-02-13 13:20:00,20.47,20.49,20.47,20.49,368190.0,20.47,20.49,20.47,20.49,368190.0
2019-02-13 13:30:00,20.49,20.54,20.47,20.52,970725.0,20.49,20.54,20.47,20.52,970725.0
2019-02-13 13:40:00,20.52,20.56,20.5,20.56,957480.0,20.52,20.56,20.5,20.56,957480.0
2019-02-13 13:50:00,20.56,20.56,20.52,20.54,715950.0,20.56,20.56,20.52,20.54,715950.0
2019-02-13 14:00:00,20.54,20.54,20.51,20.52,438825.0,20.54,20.54,20.51,20.52,438825.0
2019-02-13 14:10:00,20.52,20.55,20.5,20.54,846735.0,20.52,20.55,20.5,20.54,846735.0
2019-02-13 14:20:00,20.54,20.62,20.54,20.59,2181000.0,20.54,20.62,20.54,20.59,2181000.0
2019-02-13 14:30:00,20.59,20.64,20.59,20.63,1452045.0,20.59,20.64,20.59,20.63,1452045.0
2019-02-13 14:40:00,20.62,20.63,20.57,20.61,1025460.0,20.62,20.63,20.57,20.61,1025460.0
2019-02-13 14:50:00,20.61,20.64,20.59,20.63,849945.0,20.61,20.64,20.59,20.63,849945.0
2019-02-13 15:00:00,20.64,20.64,20.57,20.57,609585.0,20.64,20.64,20.57,20.57,609585.0
2019-02-13 15:10:00,20.57,20.58,20.55,20.56,745650.0,20.57,20.58,20.55,20.56,745650.0
2019-02-13 15:20:00,20.56,20.56,20.53,20.54,711300.0,20.56,20.56,20.53,20.54,711300.0
2019-02-13 15:30:00,20.54,20.54,20.51,20.52,886665.0,20.54,20.54,20.51,20.52,886665.0
2019-02-13 15:40:00,20.52,20.53,20.49,20.53,1512300.0,20.52,20.53,20.49,20.53,1512300.0
2019-02-13 15:50:00,20.53,20.58,20.51,20.54,3309450.0,20.53,20.58,20.51,20.54,3309450.0
2019-02-14 09:30:00,20.23,20.33,20.07,20.22,7237815.0,20.23,20.33,20.07,20.22,7237815.0
2019-02-14 09:40:00,20.22,20.26,20.12,20.17,3649260.0,20.22,20.26,20.12,20.17,3649260.0
2019-02-14 09:50:00,20.17,20.37,20.11,20.3,4134510.0,20.17,20.37,20.11,20.3,4134510.0
2019-02-14 10:00:00,20.3,20.45,20.29,20.39,4268535.0,20.3,20.45,20.29,20.39,4268535.0
2019-02-14 10:10:00,20.38,20.42,20.34,20.4,2366430.0,20.38,20.42,20.34,20.4,2366430.0
2019-02-14 10:20:00,20.4,20.45,20.23,20.27,2653095.0,20.4,20.45,20.23,20.27,2653095.0
2019-02-14 10:30:00,20.27,20.33,20.13,20.2,2887080.0,20.27,20.33,20.13,20.2,2887080.0
2019-02-14 10:40:00,20.2,20.28,20.18,20.2,1401825.0,20.2,20.28,20.18,20.2,1401825.0
2019-02-14 10:50:00,20.2,20.25,20.12,20.19,2431005.0,20.2,20.25,20.12,20.19,2431005.0
2019-02-14 11:00:00,20.2,20.23,20.15,20.18,1745685.0,20.2,20.23,20.15,20.18,1745685.0
2019-02-14 11:10:00,20.18,20.23,20.17,20.22,788310.0,20.18,20.23,20.17,20.22,788310.0
2019-02-14 11:20:00,20.22,20.23,20.17,20.18,693465.0,20.22,20.23,20.17,20.18,693465.0
2019-02-14 11:30:00,20.19,20.21,20.16,20.21,1208415.0,20.19,20.21,20.16,20.21,1208415.0
2019-02-14 11:40:00,20.2,20.26,20.2,20.23,1498845.0,20.2,20.26,20.2,20.23,1498845.0
2019-02-14 11:50:00,20.24,20.26,20.22,20.25,573120.0,20.24,20.26,20.22,20.25,573120.0
2019-02-14 12:00:00,20.25,20.31,20.23,20.3,1008555.0,20.25,20.31,20.23,20.3,1008555.0
2019-02-14 12:10:00,20.3,20.34,20.24,20.34,787470.0,20.3,20.34,20.24,20.34,787470.0
2019-02-14 12:20:00,20.34,20.36,20.3,20.35,1445595.0,20.34,20.36,20.3,20.35,1445595.0
2019-02-14 12:30:00,20.35,20.35,20.25,20.26,858570.0,20.35,20.35,20.25,20.26,858570.0
2019-02-14 12:40:00,20.26,20.33,20.26,20.31,504825.0,20.26,20.33,20.26,20.31,504825.0
2019-02-14 12:50:00,20.31,20.33,20.29,20.31,183480.0,20.31,20.33,20.29,20.31,183480.0
2019-02-14 13:00:00,20.32,20.34,20.27,20.28,714225.0,20.32,20.34,20.27,20.28,714225.0
2019-02-14 13:10:00,20.29,20.31,20.27,20.27,318090.0,20.29,20.31,20.27,20.27,318090.0
2019-02-14 13:20:00,20.27,20.29,20.25,20.29,603825.0,20.27,20.29,20.25,20.29,603825.0
2019-02-14 13:30:00,20.29,20.3,20.26,20.28,367155.0,20.29,20.3,20.26,20.28,367155.0
2019-02-14 13:40:00,20.28,20.31,20.26,20.3,406665.0,20.28,20.31,20.26,20.3,406665.0
2019-02-14 13:50:00,20.3,20.33,20.28,20.33,730785.0,20.3,20.33,20.28,20.33,730785.0
2019-02-14 14:00:00,20.33,20.34,20.31,20.33,520665.0,20.33,20.34,20.31,20.33,520665.0
2019-02-14 14:10:00,20.32,20.35,20.27,20.35,1575180.0,20.32,20.35,20.27,20.35,1575180.0
2019-02-14 14:20:00,20.35,20.38,20.32,20.36,758625.0,20.35,20.38,20.32,20.36,758625.0
2019-02-14 14:30:00,20.37,20.38,20.3,20.33,1063035.0,20.37,20.38,20.3,20.33,1063035.0
2019-02-14 14:40:00,20.33,20.34,20.3,20.33,727635.0,20.33,20.34,20.3,20.33,727635.0
2019-02-14 14:50:00,20.33,20.33,20.27,20.29,720240.0,20.33,20.33,20.27,20.29,720240.0
2019-02-14 15:00:00,20.29,20.39,20.28,20.32,1236945.0,20.29,20.39,20.28,20.32,1236945.0
2019-02-14 15:10:00,20.32,20.35,20.29,20.33,670575.0,20.32,20.35,20.29,20.33,670575.0
2019-02-14 15:20:00,20.33,20.36,20.32,20.33,787470.0,20.33,20.36,20.32,20.33,787470.0
2019-02-14 15:30:00,20.34,20.34,20.32,20.32,643455.0,20.34,20.34,20.32,20.32,643455.0
2019-02-14 15:40:00,20.32,20.33,20.29,20.29,1226025.0,20.32,20.33,20.29,20.29,1226025.0
2019-02-14 15:50:00,20.3,20.3,20.22,20.26,3435195.0,20.3,20.3,20.22,20.26,3435195.0
2019-02-15 09:30:00,20.29,20.4,20.26,20.36,4894755.0,20.29,20.4,20.26,20.36,4894755.0
2019-02-15 09:40:00,20.37,20.45,20.34,20.43,3569880.0,20.37,20.45,20.34,20.43,3569880.0
2019-02-15 09:50:00,20.44,20.45,20.37,20.45,2326965.0,20.44,20.45,20.37,20.45,2326965.0
2019-02-15 10:00:00,20.45,20.48,20.42,20.46,1872645.0,20.45,20.48,20.42,20.46,1872645.0
2019-02-15 10:10:00,20.46,20.51,20.42,20.51,1744560.0,20.46,20.51,20.42,20.51,1744560.0
2019-02-15 10:20:00,20.5,20.51,20.41,20.41,1910940.0,20.5,20.51,20.41,20.41,1910940.0
2019-02-15 10:30:00,20.43,20.51,20.42,20.51,1378455.0,20.43,20.51,20.42,20.51,1378455.0
2019-02-15 10:40:00,20.51,20.53,20.48,20.5,1243635.0,20.51,20.53,20.48,20.5,1243635.0
2019-02-15 10:50:00,20.5,20.51,20.45,20.46,898200.0,20.5,20.51,20.45,20.46,898200.0
2019-02-15 11:00:00,20.47,20.48,20.39,20.42,1477890.0,20.47,20.48,20.39,20.42,1477890.0
2019-02-15 11:10:00,20.42,20.43,20.37,20.37,603090.0,20.42,20.43,20.37,20.37,603090.0
2019-02-15 11:20:00,20.39,20.43,20.38,20.43,690015.0,20.39,20.43,20.38,20.43,690015.0
2019-02-15 11:30:00,20.43,20.46,20.42,20.45,630015.0,20.43,20.46,20.42,20.45,630015.0
2019-02-15 11:40:00,20.45,20.46,20.43,20.43,582705.0,20.45,20.46,20.43,20.43,582705.0
2019-02-15 11:50:00,20.43,20.44,20.35,20.38,1126320.0,20.43,20.44,20.35,20.38,1126320.0
2019-02-15 12:00:00,20.37,20.4,20.36,20.39,625785.0,20.37,20.4,20.36,20.39,625785.0
2019-02-15 12:10:00,20.39,20.42,20.38,20.4,855600.0,20.39,20.42,20.38,20.4,855600.0
2019-02-15 12:20:00,20.4,20.46,20.4,20.45,831900.0,20.4,20.46,20.4,20.45,831900.0
2019-02-15 12:30:00,20.45,20.46,20.41,20.42,493155.0,20.45,20.46,20.41,20.42,493155.0
2019-02-15 12:40:00,20.43,20.46,20.43,20.44,441780.0,20.43,20.46,20.43,20.44,441780.0
2019-02-15 12:50:00,20.44,20.46,20.42,20.42,474360.0,20.44,20.46,20.42,20.42,474360.0
2019-02-15 13:00:00,20.42,20.43,20.4,20.4,330195.0,20.42,20.43,20.4,20.4,330195.0
2019-02-15 13:10:00,20.4,20.42,20.4,20.41,453345.0,20.4,20.42,20.4,20.41,453345.0
2019-02-15 13:20:00,20.42,20.43,20.4,20.41,313335.0,20.42,20.43,20.4,20.41,313335.0
2019-02-15 13:30:00,20.42,20.46,20.42,20.44,509085.0,20.42,20.46,20.42,20.44,509085.0
2019-02-15 13:40:00,20.45,20.46,20.44,20.45,514890.0,20.45,20.46,20.44,20.45,514890.0
2019-02-15 13:50:00,20.45,20.5,20.45,20.48,1402680.0,20.45,20.5,20.45,20.48,1402680.0
2019-02-15 14:00:00,20.48,20.51,20.47,20.5,667980.0,20.48,20.51,20.47,20.5,667980.0
2019-02-15 14:10:00,20.5,20.5,20.43,20.46,1186680.0,20.5,20.5,20.43,20.46,1186680.0
2019-02-15 14:20:00,20.46,20.47,20.44,20.46,295230.0,20.46,20.47,20.44,20.46,295230.0
2019-02-15 14:30:00,20.46,20.47,20.45,20.46,351330.0,20.46,20.47,20.45,20.46,351330.0
2019-02-15 14:40:00,20.46,20.47,20.45,20.47,664410.0,20.46,20.47,20.45,20.47,664410.0
2019-02-15 14:50:00,20.47,20.48,20.43,20.46,567930.0,20.47,20.48,20.43,20.46,567930.0
2019-02-15 15:00:00,20.45,20.46,20.44,20.45,443745.0,20.45,20.46,20.44,20.45,443745.0
2019-02-15 15:10:00,20.45,20.45,20.42,20.43,612225.0,20.45,20.45,20.42,20.43,612225.0
2019-02-15 15:20:00,20.43,20.46,20.43,20.46,776250.0,20.43,20.46,20.43,20.46,776250.0
2019-02-15 15:30:00,20.46,20.5,20.45,20.47,1257630.0,20.46,20.5,20.45,20.47,1257630.0
2019-02-15 15:40:00,20.47,20.52,20.46,20.5,1488000.0,20.47,20.52,20.46,20.5,1488000.0
2019-02-15 15:50:00,20.5,20.53,20.48,20.53,3981165.0,20.5,20.53,20.48,20.53,3981165.0
2019-02-19 09:30:00,20.42,20.77,20.4,20.66,5581200.0,20.42,20.77,20.4,20.66,5581200.0
2019-02-19 09:40:00,20.66,20.73,20.63,20.67,2004225.0,20.66,20.73,20.63,20.67,2004225.0
2019-02-19 09:50:00,20.67,20.77,20.66,20.73,1918410.0,20.67,20.77,20.66,20.73,1918410.0
2019-02-19 10:00:00,20.73,20.73,20.61,20.62,2060805.0,20.73,20.73,20.61,20.62,2060805.0
2019-02-19 10:10:00,20.63,20.64,20.54,20.54,1739910.0,20.63,20.64,20.54,20.54,1739910.0
2019-02-19 10:20:00,20.54,20.61,20.49,20.61,1922640.0,20.54,20.61,20.49,20.61,1922640.0
2019-02-19 10:30:00,20.6,20.6,20.54,20.56,823980.0,20.6,20.6,20.54,20.56,823980.0
2019-02-19 10:40:00,20.56,20.58,20.51,20.54,972330.0,20.56,20.58,20.51,20.54,972330.0
2019-02-19 10:50:00,20.54,20.55,20.45,20.51,1530675.0,20.54,20.55,20.45,20.51,1530675.0
2019-02-19 11:00:00,20.51,20.53,20.46,20.46,1378395.0,20.51,20.53,20.46,20.46,1378395.0
2019-02-19 11:10:00,20.46,20.52,20.45,20.48,1230180.0,20.46,20.52,20.45,20.48,1230180.0
2019-02-19 11:20:00,20.47,20.47,20.4,20.45,1329990.0,20.47,20.47,20.4,20.45,1329990.0
2019-02-19 11:30:00,20.45,20.5,20.43,20.48,1284885.0,20.45,20.5,20.43,20.48,1284885.0
2019-02-19 11:40:00,20.49,20.56,20.47,20.56,2025990.0,20.49,20.56,20.47,20.56,2025990.0
2019-02-19 11:50:00,20.56,20.6,20.54,20.6,2200425.0,20.56,20.6,20.54,20.6,2200425.0
2019-02-19 12:00:00,20.59,20.61,20.56,20.6,1033725.0,20.59,20.61,20.56,20.6,1033725.0
2019-02-19 12:10:00,20.6,20.61,20.55,20.57,738735.0,20.6,20.61,20.55,20.57,738735.0
2019-02-19 12:20:00,20.57,20.58,20.54,20.55,460980.0,20.57,20.58,20.54,20.55,460980.0
2019-02-19 12:30:00,20.55,20.55,20.5,20.52,673110.0,20.55,20.55,20.5,20.52,673110.0
2019-02-19 12:40:00,20.53,20.54,20.48,20.5,597270.0,20.53,20.54,20.48,20.5,597270.0
2019-02-19 12:50:00,20.5,20.53,20.49,20.51,339150.0,20.5,20.53,20.49,20.51,339150.0
2019-02-19 13:00:00,20.51,20.55,20.51,20.55,625770.0,20.51,20.55,20.51,20.55,625770.0
2019-02-19 13:10:00,20.55,20.56,20.54,20.55,462975.0,20.55,20.56,20.54,20.55,462975.0
2019-02-19 13:20:00,20.54,20.56,20.53,20.55,358770.0,20.54,20.56,20.53,20.55,358770.0
2019-02-19 13:30:00,20.55,20.57,20.54,20.57,477150.0,20.55,20.57,20.54,20.57,477150.0
2019-02-19 13:40:00,20.57,20.59,20.55,20.55,615225.0,20.57,20.59,20.55,20.55,615225.0
2019-02-19 13:50:00,20.55,20.57,20.54,20.56,466320.0,20.55,20.57,20.54,20.56,466320.0
2019-02-19 14:00:00,20.56,20.6,20.56,20.57,716355.0,20.56,20.6,20.56,20.57,716355.0
2019-02-19 14:10:00,20.58,20.58,20.56,20.57,300030.0,20.58,20.58,20.56,20.57,300030.0
2019-02-19 14:20:00,20.57,20.6,20.56,20.59,461955.0,20.57,20.6,20.56,20.59,461955.0
2019-02-19 14:30:00,20.58,20.63,20.58,20.6,1014675.0,20.58,20.63,20.58,20.6,1014675.0
2019-02-19 14:40:00,20.61,20.62,20.53,20.53,909270.0,20.61,20.62,20.53,20.53,909270.0
2019-02-19 14:50:00,20.54,20.55,20.49,20.49,1038150.0,20.54,20.55,20.49,20.49,1038150.0
2019-02-19 15:00:00,20.5,20.53,20.5,20.52,644115.0,20.5,20.53,20.5,20.52,644115.0
2019-02-19 15:10:00,20.52,20.52,20.49,20.5,460590.0,20.52,20.52,20.49,20.5,460590.0
2019-02-19 15:20:00,20.49,20.51,20.48,20.51,560310.0,20.49,20.51,20.48,20.51,560310.0
2019-02-19 15:30:00,20.51,20.51,20.46,20.46,1133880.0,20.51,20.51,20.46,20.46,1133880.0
2019-02-19 15:40:00,20.46,20.47,20.44,20.44,1695735.0,20.46,20.47,20.44,20.44,1695735.0
2019-02-19 15:50:00,20.44,20.44,20.36,20.38,2830170.0,20.44,20.44,20.36,20.38,2830170.0
2019-02-20 09:30:00,20.29,20.39,20.16,20.33,6307875.0,20.29,20.39,20.16,20.33,6307875.0
2019-02-20 09:40:00,20.32,20.42,20.28,20.3,3357795.0,20.32,20.42,20.28,20.3,3357795.0
2019-02-20 09:50:00,20.3,20.4,20.28,20.35,3339525.0,20.3,20.4,20.28,20.35,3339525.0
2019-02-20 10:00:00,20.35,20.37,20.21,20.26,3592275.0,20.35,20.37,20.21,20.26,3592275.0
2019-02-20 10:10:00,20.25,20.36,20.24,20.32,1603860.0,20.25,20.36,20.24,20.32,1603860.0
2019-02-20 10:20:00,20.32,20.35,20.31,20.34,1190115.0,20.32,20.35,20.31,20.34,1190115.0
2019-02-20 10:30:00,20.35,20.38,20.27,20.3,1325040.0,20.35,20.38,20.27,20.3,1325040.0
2019-02-20 10:40:00,20.3,20.3,20.27,20.27,1308285.0,20.3,20.3,20.27,20.27,1308285.0
2019-02-20 10:50:00,20.27,20.28,20.17,20.18,4343055.0,20.27,20.28,20.17,20.18,4343055.0
2019-02-20 11:00:00,20.17,20.19,20.12,20.13,2909205.0,20.17,20.19,20.12,20.13,2909205.0
2019-02-20 11:10:00,20.13,20.18,20.1,20.18,2831700.0,20.13,20.18,20.1,20.18,2831700.0
2019-02-20 11:20:00,20.18,20.23,20.16,20.17,1907805.0,20.18,20.23,20.16,20.17,1907805.0
2019-02-20 11:30:00,20.17,20.18,20.11,20.14,2284980.0,20.17,20.18,20.11,20.14,2284980.0
2019-02-20 11:40:00,20.14,20.21,20.14,20.16,1313610.0,20.14,20.21,20.14,20.16,1313610.0
2019-02-20 11:50:00,20.16,20.16,20.13,20.15,863505.0,20.16,20.16,20.13,20.15,863505.0
2019-02-20 12:00:00,20.15,20.16,20.1,20.1,2036130.0,20.15,20.16,20.1,20.1,2036130.0
2019-02-20 12:10:00,20.11,20.11,20.04,20.07,2898720.0,20.11,20.11,20.04,20.07,2898720.0
2019-02-20 12:20:00,20.07,20.08,19.98,19.98,2969625.0,20.07,20.08,19.98,19.98,2969625.0
2019-02-20 12:30:00,19.98,20.03,19.95,20.02,2891250.0,19.98,20.03,19.95,20.02,2891250.0
2019-02-20 12:40:00,20.02,20.06,19.96,19.97,2126415.0,20.02,20.06,19.96,19.97,2126415.0
2019-02-20 12:50:00,19.98,20.01,19.96,20.01,1606200.0,19.98,20.01,19.96,20.01,1606200.0
2019-02-20 13:00:00,20.0,20.03,19.97,19.97,1144710.0,20.0,20.03,19.97,19.97,1144710.0
2019-02-20 13:10:00,19.98,20.0,19.93,19.98,2434260.0,19.98,20.0,19.93,19.98,2434260.0
2019-02-20 13:20:00,19.98,20.08,19.96,20.06,2077635.0,19.98,20.08,19.96,20.06,2077635.0
2019-02-20 13:30:00,20.06,20.1,20.06,20.09,1198155.0,20.06,20.1,20.06,20.09,1198155.0
2019-02-20 13:40:00,20.09,20.11,20.07,20.1,916800.0,20.09,20.11,20.07,20.1,916800.0
2019-02-20 13:50:00,20.09,20.13,20.09,20.11,1003530.0,20.09,20.13,20.09,20.11,1003530.0
2019-02-20 14:00:00,20.12,20.17,20.07,20.11,1496655.0,20.12,20.17,20.07,20.11,1496655.0
2019-02-20 14:10:00,20.12,20.15,20.08,20.09,971730.0,20.12,20.15,20.08,20.09,971730.0
2019-02-20 14:20:00,20.1,20.1,20.03,20.05,1077825.0,20.1,20.1,20.03,20.05,1077825.0
2019-02-20 14:30:00,20.05,20.11,20.04,20.06,873015.0,20.05,20.11,20.04,20.06,873015.0
2019-02-20 14:40:00,20.06,20.13,20.06,20.11,746100.0,20.06,20.13,20.06,20.11,746100.0
2019-02-20 14:50:00,20.1,20.15,20.09,20.12,1015695.0,20.1,20.15,20.09,20.12,1015695.0
2019-02-20 15:00:00,20.13,20.16,20.1,20.12,840285.0,20.13,20.16,20.1,20.12,840285.0
2019-02-20 15:10:00,20.11,20.11,20.07,20.08,635580.0,20.11,20.11,20.07,20.08,635580.0
2019-02-20 15:20:00,20.08,20.19,20.07,20.18,1635930.0,20.08,20.19,20.07,20.18,1635930.0
2019-02-20 15:30:00,20.18,20.18,20.11,20.13,1354575.0,20.18,20.18,20.11,20.13,1354575.0
2019-02-20 15:40:00,20.13,20.14,20.12,20.12,1730460.0,20.13,20.14,20.12,20.12,1730460.0
2019-02-20 15:50:00,20.13,20.17,20.11,20.17,3229080.0,20.13,20.17,20.11,20.17,3229080.0
2019-02-21 09:30:00,20.13,20.22,19.98,20.07,4798935.0,20.13,20.22,19.98,20.07,4798935.0
2019-02-21 09:40:00,20.07,20.11,19.96,20.01,2457420.0,20.07,20.11,19.96,20.01,2457420.0
2019-02-21 09:50:00,20.01,20.09,19.95,20.08,3388110.0,20.01,20.09,19.95,20.08,3388110.0
2019-02-21 10:00:00,20.07,20.08,19.95,19.99,2184900.0,20.07,20.08,19.95,19.99,2184900.0
2019-02-21 10:10:00,19.99,20.01,19.91,19.99,3172905.0,19.99,20.01,19.91,19.99,3172905.0
2019-02-21 10:20:00,19.98,20.0,19.93,19.96,1061535.0,19.98,20.0,19.93,19.96,1061535.0
2019-02-21 10:30:00,19.97,20.05,19.97,20.0,2463090.0,19.97,20.05,19.97,20.0,2463090.0
2019-02-21 10:40:00,20.0,20.0,19.94,19.98,1505130.0,20.0,20.0,19.94,19.98,1505130.0
2019-02-21 10:50:00,19.98,20.02,19.97,19.98,1111650.0,19.98,20.02,19.97,19.98,1111650.0
2019-02-21 11:00:00,19.98,20.02,19.96,20.01,1190475.0,19.98,20.02,19.96,20.01,1190475.0
2019-02-21 11:10:00,20.01,20.02,19.98,19.99,888000.0,20.01,20.02,19.98,19.99,888000.0
2019-02-21 11:20:00,19.99,20.02,19.99,20.0,712980.0,19.99,20.02,19.99,20.0,712980.0
2019-02-21 11:30:00,20.0,20.03,20.0,20.01,855435.0,20.0,20.03,20.0,20.01,855435.0
2019-02-21 11:40:00,20.0,20.01,19.98,19.99,655710.0,20.0,20.01,19.98,19.99,655710.0
2019-02-21 11:50:00,19.99,20.03,19.97,20.01,1161675.0,19.99,20.03,19.97,20.01,1161675.0
2019-02-21 12:00:00,20.01,20.06,20.01,20.04,791850.0,20.01,20.06,20.01,20.04,791850.0
2019-02-21 12:10:00,20.04,20.12,20.04,20.09,2540595.0,20.04,20.12,20.04,20.09,2540595.0
2019-02-21 12:20:00,20.09,20.12,20.08,20.11,1122720.0,20.09,20.12,20.08,20.11,1122720.0
2019-02-21 12:30:00,20.11,20.13,19.82,19.87,8202000.0,20.11,20.13,19.82,19.87,8202000.0
2019-02-21 12:40:00,19.88,19.93,19.77,19.85,7762875.0,19.88,19.93,19.77,19.85,7762875.0
2019-02-21 12:50:00,19.84,19.89,19.77,19.81,3352920.0,19.84,19.89,19.77,19.81,3352920.0
2019-02-21 13:00:00,19.8,19.84,19.73,19.78,3064305.0,19.8,19.84,19.73,19.78,3064305.0
2019-02-21 13:10:00,19.78,19.81,19.74,19.74,1809510.0,19.78,19.81,19.74,19.74,1809510.0
2019-02-21 13:20:00,19.74,19.75,19.69,19.72,3222120.0,19.74,19.75,19.69,19.72,3222120.0
2019-02-21 13:30:00,19.72,19.76,19.71,19.74,1472400.0,19.72,19.76,19.71,19.74,1472400.0
2019-02-21 13:40:00,19.75,19.75,19.7,19.72,1537725.0,19.75,19.75,19.7,19.72,1537725.0
2019-02-21 13:50:00,19.72,19.75,19.68,19.69,1660170.0,19.72,19.75,19.68,19.69,1660170.0
2019-02-21 14:00:00,19.69,19.71,19.6,19.61,4542795.0,19.69,19.71,19.6,19.61,4542795.0
2019-02-21 14:10:00,19.61,19.63,19.49,19.51,3290250.0,19.61,19.63,19.49,19.51,3290250.0
2019-02-21 14:20:00,19.51,19.55,19.46,19.54,3718500.0,19.51,19.55,19.46,19.54,3718500.0
2019-02-21 14:30:00,19.55,19.59,19.53,19.54,2396175.0,19.55,19.59,19.53,19.54,2396175.0
2019-02-21 14:40:00,19.53,19.55,19.47,19.47,1372080.0,19.53,19.55,19.47,19.47,1372080.0
2019-02-21 14:50:00,19.47,19.48,19.42,19.44,2658360.0,19.47,19.48,19.42,19.44,2658360.0
2019-02-21 15:00:00,19.44,19.53,19.42,19.51,3282795.0,19.44,19.53,19.42,19.51,3282795.0
2019-02-21 15:10:00,19.51,19.52,19.45,19.47,2059950.0,19.51,19.52,19.45,19.47,2059950.0
2019-02-21 15:20:00,19.46,19.5,19.44,19.46,1609335.0,19.46,19.5,19.44,19.46,1609335.0
2019-02-21 15:30:00,19.46,19.51,19.43,19.46,3407550.0,19.46,19.51,19.43,19.46,3407550.0
2019-02-21 15:40:00,19.46,19.46,19.37,19.41,4978965.0,19.46,19.46,19.37,19.41,4978965.0
2019-02-21 15:50:00,19.42,19.47,19.4,19.42,6872685.0,19.42,19.47,19.4,19.42,6872685.0
2019-02-22 09:30:00,19.63,19.73,19.47,19.57,7597215.0,19.63,19.73,19.47,19.57,7597215.0
2019-02-22 09:40:00,19.58,19.69,19.52,19.56,3520665.0,19.58,19.69,19.52,19.56,3520665.0
2019-02-22 09:50:00,19.55,19.68,19.55,19.6,3423810.0,19.55,19.68,19.55,19.6,3423810.0
2019-02-22 10:00:00,19.6,19.77,19.6,19.71,4442565.0,19.6,19.77,19.6,19.71,4442565.0
2019-02-22 10:10:00,19.71,19.73,19.6,19.61,2913285.0,19.71,19.73,19.6,19.61,2913285.0
2019-02-22 10:20:00,19.62,19.68,19.6,19.66,1656945.0,19.62,19.68,19.6,19.66,1656945.0
2019-02-22 10:30:00,19.66,19.67,19.53,19.6,3160755.0,19.66,19.67,19.53,19.6,3160755.0
2019-02-22 10:40:00,19.6,19.65,19.58,19.62,2398125.0,19.6,19.65,19.58,19.62,2398125.0
2019-02-22 10:50:00,19.62,19.66,19.56,19.64,1686780.0,19.62,19.66,19.56,19.64,1686780.0
2019-02-22 11:00:00,19.64,19.69,19.64,19.65,1258275.0,19.64,19.69,19.64,19.65,1258275.0
2019-02-22 11:10:00,19.65,19.69,19.63,19.67,889320.0,19.65,19.69,19.63,19.67,889320.0
2019-02-22 11:20:00,19.68,19.69,19.65,19.68,1276125.0,19.68,19.69,19.65,19.68,1276125.0
2019-02-22 11:30:00,19.68,19.68,19.61,19.62,1083030.0,19.68,19.68,19.61,19.62,1083030.0
2019-02-22 11:40:00,19.62,19.62,19.57,19.62,1506255.0,19.62,19.62,19.57,19.62,1506255.0
2019-02-22 11:50:00,19.62,19.65,19.6,19.64,1256355.0,19.62,19.65,19.6,19.64,1256355.0
2019-02-22 12:00:00,19.64,19.67,19.63,19.65,840570.0,19.64,19.67,19.63,19.65,840570.0
2019-02-22 12:10:00,19.65,19.67,19.62,19.63,1200630.0,19.65,19.67,19.62,19.63,1200630.0
2019-02-22 12:20:00,19.62,19.63,19.58,19.59,1046220.0,19.62,19.63,19.58,19.59,1046220.0
2019-02-22 12:30:00,19.59,19.65,19.59,19.61,1412880.0,19.59,19.65,19.59,19.61,1412880.0
2019-02-22 12:40:00,19.6,19.64,19.59,19.61,931125.0,19.6,19.64,19.59,19.61,931125.0
2019-02-22 12:50:00,19.61,19.62,19.58,19.59,889320.0,19.61,19.62,19.58,19.59,889320.0
2019-02-22 13:00:00,19.6,19.6,19.56,19.57,1319955.0,19.6,19.6,19.56,19.57,1319955.0
2019-02-22 13:10:00,19.56,19.59,19.56,19.57,1089315.0,19.56,19.59,19.56,19.57,1089315.0
2019-02-22 13:20:00,19.57,19.61,19.55,19.61,1079235.0,19.57,19.61,19.55,19.61,1079235.0
2019-02-22 13:30:00,19.6,19.61,19.59,19.59,676290.0,19.6,19.61,19.59,19.59,676290.0
2019-02-22 13:40:00,19.59,19.61,19.58,19.59,818520.0,19.59,19.61,19.58,19.59,818520.0
2019-02-22 13:50:00,19.6,19.6,19.56,19.56,763905.0,19.6,19.6,19.56,19.56,763905.0
2019-02-22 14:00:00,19.56,19.58,19.56,19.58,600435.0,19.56,19.58,19.56,19.58,600435.0
2019-02-22 14:10:00,19.58,19.6,19.54,19.54,923595.0,19.58,19.6,19.54,19.54,923595.0
2019-02-22 14:20:00,19.54,19.56,19.52,19.52,1339905.0,19.54,19.56,19.52,19.52,1339905.0
2019-02-22 14:30:00,19.53,19.54,19.48,19.51,1399740.0,19.53,19.54,19.48,19.51,1399740.0
2019-02-22 14:40:00,19.51,19.55,19.49,19.54,718335.0,19.51,19.55,19.49,19.54,718335.0
2019-02-22 14:50:00,19.54,19.57,19.49,19.5,1017735.0,19.54,19.57,19.49,19.5,1017735.0
2019-02-22 15:00:00,19.49,19.57,19.49,19.56,690660.0,19.49,19.57,19.49,19.56,690660.0
2019-02-22 15:10:00,19.56,19.58,19.54,19.57,652815.0,19.56,19.58,19.54,19.57,652815.0
2019-02-22 15:20:00,19.57,19.6,19.55,19.59,1273080.0,19.57,19.6,19.55,19.59,1273080.0
2019-02-22 15:30:00,19.59,19.6,19.53,19.57,1211790.0,19.59,19.6,19.53,19.57,1211790.0
2019-02-22 15:40:00,19.57,19.6,19.55,19.58,1319235.0,19.57,19.6,19.55,19.58,1319235.0
2019-02-22 15:50:00,19.58,19.65,19.57,19.65,4152075.0,19.58,19.65,19.57,19.65,4152075.0
2019-02-25 09:30:00,19.86,20.07,19.86,19.98,7779480.0,19.86,20.07,19.86,19.98,7779480.0
2019-02-25 09:40:00,19.98,20.14,19.95,20.09,5873715.0,19.98,20.14,19.95,20.09,5873715.0
2019-02-25 09:50:00,20.09,20.19,20.05,20.18,5841045.0,20.09,20.19,20.05,20.18,5841045.0
2019-02-25 10:00:00,20.18,20.19,20.11,20.19,3874320.0,20.18,20.19,20.11,20.19,3874320.0
2019-02-25 10:10:00,20.18,20.18,20.04,20.16,4065915.0,20.18,20.18,20.04,20.16,4065915.0
2019-02-25 10:20:00,20.15,20.17,20.08,20.15,2563215.0,20.15,20.17,20.08,20.15,2563215.0
2019-02-25 10:30:00,20.16,20.17,20.11,20.11,2904270.0,20.16,20.17,20.11,20.11,2904270.0
2019-02-25 10:40:00,20.11,20.15,20.09,20.12,1254705.0,20.11,20.15,20.09,20.12,1254705.0
2019-02-25 10:50:00,20.12,20.15,20.1,20.14,1389600.0,20.12,20.15,20.1,20.14,1389600.0
2019-02-25 11:00:00,20.14,20.17,20.04,20.05,2355555.0,20.14,20.17,20.04,20.05,2355555.0
2019-02-25 11:10:00,20.07,20.12,20.0,20.04,3032790.0,20.07,20.12,20.0,20.04,3032790.0
2019-02-25 11:20:00,20.04,20.05,19.93,19.99,2603745.0,20.04,20.05,19.93,19.99,2603745.0
2019-02-25 11:30:00,19.99,19.99,19.91,19.94,1416195.0,19.99,19.99,19.91,19.94,1416195.0
2019-02-25 11:40:00,19.93,20.0,19.91,19.99,2480970.0,19.93,20.0,19.91,19.99,2480970.0
2019-02-25 11:50:00,19.99,20.01,19.9,19.9,1956030.0,19.99,20.01,19.9,19.9,1956030.0
2019-02-25 12:00:00,19.9,19.92,19.84,19.91,2046585.0,19.9,19.92,19.84,19.91,2046585.0
2019-02-25 12:10:00,19.91,19.95,19.89,19.89,1331370.0,19.91,19.95,19.89,19.89,1331370.0
2019-02-25 12:20:00,19.89,19.91,19.85,19.86,1023390.0,19.89,19.91,19.85,19.86,1023390.0
2019-02-25 12:30:00,19.86,19.87,19.8,19.85,1470945.0,19.86,19.87,19.8,19.85,1470945.0
2019-02-25 12:40:00,19.85,19.91,19.84,19.91,1120290.0,19.85,19.91,19.84,19.91,1120290.0
2019-02-25 12:50:00,19.92,19.92,19.86,19.89,939735.0,19.92,19.92,19.86,19.89,939735.0
2019-02-25 13:00:00,19.89,19.93,19.88,19.92,784725.0,19.89,19.93,19.88,19.92,784725.0
2019-02-25 13:10:00,19.92,19.95,19.91,19.94,708345.0,19.92,19.95,19.91,19.94,708345.0
2019-02-25 13:20:00,19.94,19.96,19.93,19.94,793860.0,19.94,19.96,19.93,19.94,793860.0
2019-02-25 13:30:00,19.93,19.98,19.92,19.95,735525.0,19.93,19.98,19.92,19.95,735525.0
2019-02-25 13:40:00,19.95,19.98,19.94,19.95,654555.0,19.95,19.98,19.94,19.95,654555.0
2019-02-25 13:50:00,19.95,19.97,19.9,19.92,1029030.0,19.95,19.97,19.9,19.92,1029030.0
2019-02-25 14:00:00,19.92,19.93,19.9,19.92,548100.0,19.92,19.93,19.9,19.92,548100.0
2019-02-25 14:10:00,19.92,19.96,19.92,19.92,611970.0,19.92,19.96,19.92,19.92,611970.0
2019-02-25 14:20:00,19.92,19.92,19.87,19.91,750630.0,19.92,19.92,19.87,19.91,750630.0
2019-02-25 14:30:00,19.92,19.95,19.92,19.93,573090.0,19.92,19.95,19.92,19.93,573090.0
2019-02-25 14:40:00,19.93,19.97,19.92,19.93,790080.0,19.93,19.97,19.92,19.93,790080.0
2019-02-25 14:50:00,19.94,19.94,19.87,19.89,824070.0,19.94,19.94,19.87,19.89,824070.0
2019-02-25 15:00:00,19.89,19.93,19.88,19.9,717645.0,19.89,19.93,19.88,19.9,717645.0
2019-02-25 15:10:00,19.9,19.94,19.89,19.89,724065.0,19.9,19.94,19.89,19.89,724065.0
2019-02-25 15:20:00,19.89,19.92,19.88,19.89,650970.0,19.89,19.92,19.88,19.89,650970.0
2019-02-25 15:30:00,19.88,19.92,19.88,19.92,705735.0,19.88,19.92,19.88,19.92,705735.0
2019-02-25 15:40:00,19.92,19.95,19.91,19.93,1701450.0,19.92,19.95,19.91,19.93,1701450.0
2019-02-25 15:50:00,19.93,19.93,19.9,19.91,2681190.0,19.93,19.93,19.9,19.91,2681190.0
2019-02-26 09:30:00,19.47,19.58,19.25,19.54,14902635.0,19.47,19.58,19.25,19.54,14902635.0
2019-02-26 09:40:00,19.55,19.66,19.45,19.55,6326010.0,19.55,19.66,19.45,19.55,6326010.0
2019-02-26 09:50:00,19.56,19.74,19.55,19.63,4375170.0,19.56,19.74,19.55,19.63,4375170.0
2019-02-26 10:00:00,19.63,19.77,19.62,19.62,3942735.0,19.63,19.77,19.62,19.62,3942735.0
2019-02-26 10:10:00,19.63,19.69,19.6,19.63,3336315.0,19.63,19.69,19.6,19.63,3336315.0
2019-02-26 10:20:00,19.62,19.68,19.57,19.59,2761755.0,19.62,19.68,19.57,19.59,2761755.0
2019-02-26 10:30:00,19.59,19.68,19.57,19.67,2097720.0,19.59,19.68,19.57,19.67,2097720.0
2019-02-26 10:40:00,19.67,19.7,19.64,19.68,2230350.0,19.67,19.7,19.64,19.68,2230350.0
2019-02-26 10:50:00,19.69,19.83,19.67,19.78,3704040.0,19.69,19.83,19.67,19.78,3704040.0
2019-02-26 11:00:00,19.77,19.91,19.75,19.89,3464310.0,19.77,19.91,19.75,19.89,3464310.0
2019-02-26 11:10:00,19.89,19.98,19.87,19.9,4442985.0,19.89,19.98,19.87,19.9,4442985.0
2019-02-26 11:20:00,19.91,20.09,19.9,20.07,4211100.0,19.91,20.09,19.9,20.07,4211100.0
2019-02-26 11:30:00,20.07,20.12,19.98,20.04,3582855.0,20.07,20.12,19.98,20.04,3582855.0
2019-02-26 11:40:00,20.02,20.09,19.99,20.06,1987290.0,20.02,20.09,19.99,20.06,1987290.0
2019-02-26 11:50:00,20.07,20.13,20.04,20.1,2883780.0,20.07,20.13,20.04,20.1,2883780.0
2019-02-26 12:00:00,20.1,20.11,20.03,20.07,1621935.0,20.1,20.11,20.03,20.07,1621935.0
2019-02-26 12:10:00,20.08,20.13,20.05,20.12,1631115.0,20.08,20.13,20.05,20.12,1631115.0
2019-02-26 12:20:00,20.11,20.12,20.05,20.06,1155165.0,20.11,20.12,20.05,20.06,1155165.0
2019-02-26 12:30:00,20.06,20.08,19.96,19.98,2825055.0,20.06,20.08,19.96,19.98,2825055.0
2019-02-26 12:40:00,19.98,20.0,19.91,19.92,1517445.0,19.98,20.0,19.91,19.92,1517445.0
2019-02-26 12:50:00,19.92,19.93,19.83,19.84,1863510.0,19.92,19.93,19.83,19.84,1863510.0
2019-02-26 13:00:00,19.84,19.94,19.84,19.9,1229025.0,19.84,19.94,19.84,19.9,1229025.0
2019-02-26 13:10:00,19.91,19.98,19.91,19.95,988635.0,19.91,19.98,19.91,19.95,988635.0
2019-02-26 13:20:00,19.95,19.97,19.91,19.92,618930.0,19.95,19.97,19.91,19.92,618930.0
2019-02-26 13:30:00,19.91,19.92,19.81,19.83,1339290.0,19.91,19.92,19.81,19.83,1339290.0
2019-02-26 13:40:00,19.83,19.88,19.81,19.87,1336590.0,19.83,19.88,19.81,19.87,1336590.0
2019-02-26 13:50:00,19.87,19.88,19.83,19.88,715080.0,19.87,19.88,19.83,19.88,715080.0
2019-02-26 14:00:00,19.87,19.94,19.87,19.93,957870.0,19.87,19.94,19.87,19.93,957870.0
2019-02-26 14:10:00,19.92,19.96,19.91,19.95,429570.0,19.92,19.96,19.91,19.95,429570.0
2019-02-26 14:20:00,19.95,19.95,19.92,19.94,566520.0,19.95,19.95,19.92,19.94,566520.0
2019-02-26 14:30:00,19.94,20.0,19.94,19.98,1865610.0,19.94,20.0,19.94,19.98,1865610.0
2019-02-26 14:40:00,19.98,19.99,19.9,19.93,1601565.0,19.98,19.99,19.9,19.93,1601565.0
2019-02-26 14:50:00,19.93,19.93,19.87,19.9,1393950.0,19.93,19.93,19.87,19.9,1393950.0
2019-02-26 15:00:00,19.91,19.92,19.86,19.86,1166445.0,19.91,19.92,19.86,19.86,1166445.0
2019-02-26 15:10:00,19.86,19.91,19.84,19.91,1462650.0,19.86,19.91,19.84,19.91,1462650.0
2019-02-26 15:20:00,19.91,19.93,19.87,19.93,1476000.0,19.91,19.93,19.87,19.93,1476000.0
2019-02-26 15:30:00,19.93,19.93,19.87,19.9,1850430.0,19.93,19.93,19.87,19.9,1850430.0
2019-02-26 15:40:00,19.9,19.9,19.81,19.83,2379345.0,19.9,19.9,19.81,19.83,2379345.0
2019-02-26 15:50:00,19.83,19.87,19.8,19.85,3806520.0,19.83,19.87,19.8,19.85,3806520.0
2019-02-27 09:30:00,20.12,20.41,20.04,20.31,9887250.0,20.12,20.41,20.04,20.31,9887250.0
2019-02-27 09:40:00,20.32,20.46,20.31,20.42,5247375.0,20.32,20.46,20.31,20.42,5247375.0
2019-02-27 09:50:00,20.43,20.52,20.37,20.46,6407730.0,20.43,20.52,20.37,20.46,6407730.0
2019-02-27 10:00:00,20.46,20.48,20.35,20.4,3595305.0,20.46,20.48,20.35,20.4,3595305.0
2019-02-27 10:10:00,20.39,20.4,20.32,20.34,2918340.0,20.39,20.4,20.32,20.34,2918340.0
2019-02-27 10:20:00,20.34,20.43,20.3,20.4,3198120.0,20.34,20.43,20.3,20.4,3198120.0
2019-02-27 10:30:00,20.39,20.51,20.38,20.5,3406560.0,20.39,20.51,20.38,20.5,3406560.0
2019-02-27 10:40:00,20.49,20.56,20.48,20.56,4450290.0,20.49,20.56,20.48,20.56,4450290.0
2019-02-27 10:50:00,20.56,20.7,20.55,20.67,6148860.0,20.56,20.7,20.55,20.67,6148860.0
2019-02-27 11:00:00,20.66,20.78,20.59,20.77,5195340.0,20.66,20.78,20.59,20.77,5195340.0
2019-02-27 11:10:00,20.77,20.92,20.74,20.76,7501230.0,20.77,20.92,20.74,20.76,7501230.0
2019-02-27 11:20:00,20.75,20.79,20.68,20.69,3910620.0,20.75,20.79,20.68,20.69,3910620.0
2019-02-27 11:30:00,20.7,20.73,20.61,20.63,3014295.0,20.7,20.73,20.61,20.63,3014295.0
2019-02-27 11:40:00,20.63,20.74,20.62,20.74,3292890.0,20.63,20.74,20.62,20.74,3292890.0
2019-02-27 11:50:00,20.74,20.87,20.73,20.81,4116660.0,20.74,20.87,20.73,20.81,4116660.0
2019-02-27 12:00:00,20.81,20.82,20.74,20.75,2487570.0,20.81,20.82,20.74,20.75,2487570.0
2019-02-27 12:10:00,20.75,20.78,20.71,20.73,2335740.0,20.75,20.78,20.71,20.73,2335740.0
2019-02-27 12:20:00,20.73,20.78,20.71,20.73,1531785.0,20.73,20.78,20.71,20.73,1531785.0
2019-02-27 12:30:00,20.73,20.8,20.72,20.8,1368585.0,20.73,20.8,20.72,20.8,1368585.0
2019-02-27 12:40:00,20.8,20.81,20.75,20.78,1465050.0,20.8,20.81,20.75,20.78,1465050.0
2019-02-27 12:50:00,20.78,20.82,20.76,20.77,1361895.0,20.78,20.82,20.76,20.77,1361895.0
2019-02-27 13:00:00,20.77,20.88,20.77,20.88,2879175.0,20.77,20.88,20.77,20.88,2879175.0
2019-02-27 13:10:00,20.88,20.97,20.88,20.96,3787245.0,20.88,20.97,20.88,20.96,3787245.0
2019-02-27 13:20:00,20.96,21.01,20.91,20.92,4801125.0,20.96,21.01,20.91,20.92,4801125.0
2019-02-27 13:30:00,20.92,20.94,20.88,20.89,1558245.0,20.92,20.94,20.88,20.89,1558245.0
2019-02-27 13:40:00,20.89,20.97,20.87,20.97,2368440.0,20.89,20.97,20.87,20.97,2368440.0
2019-02-27 13:50:00,20.97,20.97,20.91,20.95,1354545.0,20.97,20.97,20.91,20.95,1354545.0
2019-02-27 14:00:00,20.95,20.98,20.93,20.96,1275675.0,20.95,20.98,20.93,20.96,1275675.0
2019-02-27 14:10:00,20.96,20.96,20.9,20.9,1597200.0,20.96,20.96,20.9,20.9,1597200.0
2019-02-27 14:20:00,20.9,20.93,20.85,20.87,1579380.0,20.9,20.93,20.85,20.87,1579380.0
2019-02-27 14:30:00,20.87,20.92,20.85,20.9,1797885.0,20.87,20.92,20.85,20.9,1797885.0
2019-02-27 14:40:00,20.9,20.93,20.85,20.91,1615470.0,20.9,20.93,20.85,20.91,1615470.0
2019-02-27 14:50:00,20.91,20.93,20.88,20.91,1705605.0,20.91,20.93,20.88,20.91,1705605.0
2019-02-27 15:00:00,20.91,21.02,20.91,21.02,3799350.0,20.91,21.02,20.91,21.02,3799350.0
2019-02-27 15:10:00,21.02,21.09,20.99,21.0,5211705.0,21.02,21.09,20.99,21.0,5211705.0
2019-02-27 15:20:00,21.0,21.01,20.93,20.95,2912790.0,21.0,21.01,20.93,20.95,2912790.0
2019-02-27 15:30:00,20.94,20.95,20.86,20.87,3483480.0,20.94,20.95,20.86,20.87,3483480.0
2019-02-27 15:40:00,20.87,20.94,20.83,20.93,3294690.0,20.87,20.94,20.83,20.93,3294690.0
2019-02-27 15:50:00,20.93,21.03,20.92,20.99,6726030.0,20.93,21.03,20.92,20.99,6726030.0
2019-02-28 09:30:00,21.26,21.27,21.0,21.02,9683880.0,21.26,21.27,21.0,21.02,9683880.0
2019-02-28 09:40:00,21.01,21.24,20.99,21.07,5648445.0,21.01,21.24,20.99,21.07,5648445.0
2019-02-28 09:50:00,21.07,21.14,21.02,21.05,3187725.0,21.07,21.14,21.02,21.05,3187725.0
2019-02-28 10:00:00,21.05,21.05,20.82,20.86,5325480.0,21.05,21.05,20.82,20.86,5325480.0
2019-02-28 10:10:00,20.85,20.96,20.84,20.9,2943720.0,20.85,20.96,20.84,20.9,2943720.0
2019-02-28 10:20:00,20.89,20.89,20.75,20.79,2815200.0,20.89,20.89,20.75,20.79,2815200.0
2019-02-28 10:30:00,20.81,20.85,20.72,20.83,2774745.0,20.81,20.85,20.72,20.83,2774745.0
2019-02-28 10:40:00,20.83,20.85,20.77,20.79,1314360.0,20.83,20.85,20.77,20.79,1314360.0
2019-02-28 10:50:00,20.79,20.82,20.72,20.81,2434185.0,20.79,20.82,20.72,20.81,2434185.0
2019-02-28 11:00:00,20.81,20.9,20.78,20.87,2394180.0,20.81,20.9,20.78,20.87,2394180.0
2019-02-28 11:10:00,20.88,20.96,20.85,20.94,2044770.0,20.88,20.96,20.85,20.94,2044770.0
2019-02-28 11:20:00,20.94,21.0,20.93,20.98,2302260.0,20.94,21.0,20.93,20.98,2302260.0
2019-02-28 11:30:00,20.97,21.16,20.97,21.16,4249455.0,20.97,21.16,20.97,21.16,4249455.0
2019-02-28 11:40:00,21.17,21.22,21.14,21.19,3985065.0,21.17,21.22,21.14,21.19,3985065.0
2019-02-28 11:50:00,21.2,21.26,21.17,21.22,3595275.0,21.2,21.26,21.17,21.22,3595275.0
2019-02-28 12:00:00,21.22,21.3,21.2,21.24,3687045.0,21.22,21.3,21.2,21.24,3687045.0
2019-02-28 12:10:00,21.23,21.25,21.1,21.14,3096000.0,21.23,21.25,21.1,21.14,3096000.0
2019-02-28 12:20:00,21.15,21.17,21.04,21.06,2190645.0,21.15,21.17,21.04,21.06,2190645.0
2019-02-28 12:30:00,21.06,21.08,21.0,21.06,2978295.0,21.06,21.08,21.0,21.06,2978295.0
2019-02-28 12:40:00,21.06,21.1,21.04,21.05,1267290.0,21.06,21.1,21.04,21.05,1267290.0
2019-02-28 12:50:00,21.04,21.13,21.04,21.13,1557630.0,21.04,21.13,21.04,21.13,1557630.0
2019-02-28 13:00:00,21.13,21.18,21.1,21.16,1666290.0,21.13,21.18,21.1,21.16,1666290.0
2019-02-28 13:10:00,21.16,21.18,21.12,21.16,1175400.0,21.16,21.18,21.12,21.16,1175400.0
2019-02-28 13:20:00,21.15,21.16,21.11,21.14,686940.0,21.15,21.16,21.11,21.14,686940.0
2019-02-28 13:30:00,21.14,21.15,21.11,21.11,705960.0,21.14,21.15,21.11,21.11,705960.0
2019-02-28 13:40:00,21.1,21.12,21.07,21.12,1117920.0,21.1,21.12,21.07,21.12,1117920.0
2019-02-28 13:50:00,21.12,21.21,21.12,21.21,1545480.0,21.12,21.21,21.12,21.21,1545480.0
2019-02-28 14:00:00,21.2,21.24,21.18,21.19,2048415.0,21.2,21.24,21.18,21.19,2048415.0
2019-02-28 14:10:00,21.18,21.2,21.13,21.16,1396245.0,21.18,21.2,21.13,21.16,1396245.0
2019-02-28 14:20:00,21.17,21.2,21.12,21.17,1164300.0,21.17,21.2,21.12,21.17,1164300.0
2019-02-28 14:30:00,21.14,21.15,21.1,21.11,906960.0,21.14,21.15,21.1,21.11,906960.0
2019-02-28 14:40:00,21.11,21.14,21.09,21.1,1071600.0,21.11,21.14,21.09,21.1,1071600.0
2019-02-28 14:50:00,21.1,21.15,21.09,21.12,1090170.0,21.1,21.15,21.09,21.12,1090170.0
2019-02-28 15:00:00,21.12,21.17,21.11,21.16,1131855.0,21.12,21.17,21.11,21.16,1131855.0
2019-02-28 15:10:00,21.16,21.26,21.16,21.25,3247980.0,21.16,21.26,21.16,21.25,3247980.0
2019-02-28 15:20:00,21.25,21.31,21.22,21.25,4981155.0,21.25,21.31,21.22,21.25,4981155.0
2019-02-28 15:30:00,21.26,21.31,21.26,21.28,5086590.0,21.26,21.31,21.26,21.28,5086590.0
2019-02-28 15:40:00,21.27,21.32,21.26,21.32,4206810.0,21.27,21.32,21.26,21.32,4206810.0
2019-02-28 15:50:00,21.31,21.33,21.3,21.32,8913555.0,21.31,21.33,21.3,21.32,8913555.0
2019-03-01 09:30:00,20.45,20.48,20.04,20.09,24457245.0,20.45,20.48,20.04,20.09,24457245.0
2019-03-01 09:40:00,20.08,20.3,19.99,20.13,19807035.0,20.08,20.3,19.99,20.13,19807035.0
2019-03-01 09:50:00,20.13,20.18,19.92,19.99,15819990.0,20.13,20.18,19.92,19.99,15819990.0
2019-03-01 10:00:00,19.97,20.08,19.8,19.81,13855680.0,19.97,20.08,19.8,19.81,13855680.0
2019-03-01 10:10:00,19.8,19.81,19.49,19.65,20670090.0,19.8,19.81,19.49,19.65,20670090.0
2019-03-01 10:20:00,19.65,19.71,19.46,19.62,13757040.0,19.65,19.71,19.46,19.62,13757040.0
2019-03-01 10:30:00,19.62,19.8,19.58,19.67,8246385.0,19.62,19.8,19.58,19.67,8246385.0
2019-03-01 10:40:00,19.68,19.72,19.59,19.63,6006315.0,19.68,19.72,19.59,19.63,6006315.0
2019-03-01 10:50:00,19.64,19.82,19.63,19.76,7395825.0,19.64,19.82,19.63,19.76,7395825.0
2019-03-01 11:00:00,19.76,19.93,19.71,19.89,8136255.0,19.76,19.93,19.71,19.89,8136255.0
2019-03-01 11:10:00,19.89,19.9,19.77,19.89,5775660.0,19.89,19.9,19.77,19.89,5775660.0
2019-03-01 11:20:00,19.89,19.92,19.7,19.74,5793570.0,19.89,19.92,19.7,19.74,5793570.0
2019-03-01 11:30:00,19.73,19.84,19.7,19.79,3570555.0,19.73,19.84,19.7,19.79,3570555.0
2019-03-01 11:40:00,19.8,19.82,19.68,19.72,4443855.0,19.8,19.82,19.68,19.72,4443855.0
2019-03-01 11:50:00,19.72,19.74,19.65,19.68,5806800.0,19.72,19.74,19.65,19.68,5806800.0
2019-03-01 12:00:00,19.69,19.75,19.63,19.74,4101015.0,19.69,19.75,19.63,19.74,4101015.0
2019-03-01 12:10:00,19.74,19.76,19.67,19.71,2879850.0,19.74,19.76,19.67,19.71,2879850.0
2019-03-01 12:20:00,19.71,19.78,19.7,19.7,2755020.0,19.71,19.78,19.7,19.7,2755020.0
2019-03-01 12:30:00,19.71,19.73,19.61,19.62,4233420.0,19.71,19.73,19.61,19.62,4233420.0
2019-03-01 12:40:00,19.62,19.63,19.57,19.58,4900035.0,19.62,19.63,19.57,19.58,4900035.0
2019-03-01 12:50:00,19.58,19.65,19.56,19.57,4157430.0,19.58,19.65,19.56,19.57,4157430.0
2019-03-01 13:00:00,19.57,19.61,19.55,19.57,3494835.0,19.57,19.61,19.55,19.57,3494835.0
2019-03-01 13:10:00,19.57,19.6,19.53,19.55,4132740.0,19.57,19.6,19.53,19.55,4132740.0
2019-03-01 13:20:00,19.56,19.57,19.48,19.5,4344915.0,19.56,19.57,19.48,19.5,4344915.0
2019-03-01 13:30:00,19.5,19.54,19.47,19.47,3699045.0,19.5,19.54,19.47,19.47,3699045.0
2019-03-01 13:40:00,19.48,19.58,19.47,19.57,2847270.0,19.48,19.58,19.47,19.57,2847270.0
2019-03-01 13:50:00,19.57,19.65,19.57,19.6,5546535.0,19.57,19.65,19.57,19.6,5546535.0
2019-03-01 14:00:00,19.6,19.63,19.53,19.55,2076780.0,19.6,19.63,19.53,19.55,2076780.0
2019-03-01 14:10:00,19.55,19.56,19.49,19.53,2970150.0,19.55,19.56,19.49,19.53,2970150.0
2019-03-01 14:20:00,19.53,19.62,19.52,19.56,3011115.0,19.53,19.62,19.52,19.56,3011115.0
2019-03-01 14:30:00,19.56,19.75,19.52,19.71,5440590.0,19.56,19.75,19.52,19.71,5440590.0
2019-03-01 14:40:00,19.71,19.81,19.7,19.73,8554005.0,19.71,19.81,19.7,19.73,8554005.0
2019-03-01 14:50:00,19.73,19.77,19.67,19.7,3456225.0,19.73,19.77,19.67,19.7,3456225.0
2019-03-01 15:00:00,19.7,19.71,19.62,19.62,2888895.0,19.7,19.71,19.62,19.62,2888895.0
2019-03-01 15:10:00,19.62,19.64,19.56,19.57,4230975.0,19.62,19.64,19.56,19.57,4230975.0
2019-03-01 15:20:00,19.58,19.64,19.56,19.64,3551070.0,19.58,19.64,19.56,19.64,3551070.0
2019-03-01 15:30:00,19.64,19.7,19.62,19.64,4816830.0,19.64,19.7,19.62,19.64,4816830.0
2019-03-01 15:40:00,19.64,19.66,19.6,19.64,3770340.0,19.64,19.66,19.6,19.64,3770340.0
2019-03-01 15:50:00,19.63,19.68,19.61,19.64,10033155.0,19.63,19.68,19.61,19.64,10033155.0
2019-03-04 09:30:00,19.86,19.93,19.68,19.82,12035685.0,19.86,19.93,19.68,19.82,12035685.0
2019-03-04 09:40:00,19.82,19.88,19.47,19.49,12765690.0,19.82,19.88,19.47,19.49,12765690.0
2019-03-04 09:50:00,19.49,19.51,19.08,19.11,18654150.0,19.49,19.51,19.08,19.11,18654150.0
2019-03-04 10:00:00,19.11,19.3,19.07,19.22,8979390.0,19.11,19.3,19.07,19.22,8979390.0
2019-03-04 10:10:00,19.24,19.25,19.07,19.08,7444725.0,19.24,19.25,19.07,19.08,7444725.0
2019-03-04 10:20:00,19.08,19.21,19.01,19.19,10477800.0,19.08,19.21,19.01,19.19,10477800.0
2019-03-04 10:30:00,19.18,19.32,19.15,19.31,5675625.0,19.18,19.32,19.15,19.31,5675625.0
2019-03-04 10:40:00,19.3,19.35,19.23,19.25,5497335.0,19.3,19.35,19.23,19.25,5497335.0
2019-03-04 10:50:00,19.24,19.25,19.13,19.19,4150440.0,19.24,19.25,19.13,19.19,4150440.0
2019-03-04 11:00:00,19.2,19.29,19.13,19.15,4722180.0,19.2,19.29,19.13,19.15,4722180.0
2019-03-04 11:10:00,19.15,19.15,19.07,19.09,5490165.0,19.15,19.15,19.07,19.09,5490165.0
2019-03-04 11:20:00,19.08,19.12,19.0,19.03,5488995.0,19.08,19.12,19.0,19.03,5488995.0
2019-03-04 11:30:00,19.03,19.13,19.02,19.09,3818340.0,19.03,19.13,19.02,19.09,3818340.0
2019-03-04 11:40:00,19.09,19.11,19.01,19.07,3711495.0,19.09,19.11,19.01,19.07,3711495.0
2019-03-04 11:50:00,19.07,19.1,19.0,19.01,4277340.0,19.07,19.1,19.0,19.01,4277340.0
2019-03-04 12:00:00,19.02,19.05,18.97,19.01,4994490.0,19.02,19.05,18.97,19.01,4994490.0
2019-03-04 12:10:00,19.01,19.03,18.96,18.98,3507510.0,19.01,19.03,18.96,18.98,3507510.0
2019-03-04 12:20:00,18.98,19.14,18.97,19.12,4118700.0,18.98,19.14,18.97,19.12,4118700.0
2019-03-04 12:30:00,19.13,19.13,19.03,19.07,2586435.0,19.13,19.13,19.03,19.07,2586435.0
2019-03-04 12:40:00,19.06,19.08,19.0,19.02,1732740.0,19.06,19.08,19.0,19.02,1732740.0
2019-03-04 12:50:00,19.01,19.07,18.98,19.0,2723325.0,19.01,19.07,18.98,19.0,2723325.0
2019-03-04 13:00:00,19.0,19.01,18.94,18.94,2879580.0,19.0,19.01,18.94,18.94,2879580.0
2019-03-04 13:10:00,18.94,18.98,18.92,18.93,2973435.0,18.94,18.98,18.92,18.93,2973435.0
2019-03-04 13:20:00,18.93,18.99,18.92,18.93,2238330.0,18.93,18.99,18.92,18.93,2238330.0
2019-03-04 13:30:00,18.93,18.99,18.91,18.93,3140730.0,18.93,18.99,18.91,18.93,3140730.0
2019-03-04 13:40:00,18.93,18.97,18.9,18.95,2225715.0,18.93,18.97,18.9,18.95,2225715.0
2019-03-04 13:50:00,18.95,18.96,18.91,18.96,1604700.0,18.95,18.96,18.91,18.96,1604700.0
2019-03-04 14:00:00,18.96,18.99,18.93,18.94,2259360.0,18.96,18.99,18.93,18.94,2259360.0
2019-03-04 14:10:00,18.94,18.96,18.92,18.95,1428780.0,18.94,18.96,18.92,18.95,1428780.0
2019-03-04 14:20:00,18.95,18.97,18.93,18.96,1583700.0,18.95,18.97,18.93,18.96,1583700.0
2019-03-04 14:30:00,18.97,18.97,18.9,18.9,1989390.0,18.97,18.97,18.9,18.9,1989390.0
2019-03-04 14:40:00,18.91,18.91,18.87,18.87,3682905.0,18.91,18.91,18.87,18.87,3682905.0
2019-03-04 14:50:00,18.87,18.91,18.87,18.89,2187915.0,18.87,18.91,18.87,18.89,2187915.0
2019-03-04 15:00:00,18.88,18.89,18.85,18.86,3549135.0,18.88,18.89,18.85,18.86,3549135.0
2019-03-04 15:10:00,18.86,18.91,18.86,18.89,2717655.0,18.86,18.91,18.86,18.89,2717655.0
2019-03-04 15:20:00,18.88,18.96,18.88,18.95,6291390.0,18.88,18.96,18.88,18.95,6291390.0
2019-03-04 15:30:00,18.95,19.0,18.93,18.98,4124880.0,18.95,19.0,18.93,18.98,4124880.0
2019-03-04 15:40:00,18.98,19.12,18.97,19.05,8928645.0,18.98,19.12,18.97,19.05,8928645.0
2019-03-04 15:50:00,19.05,19.11,19.01,19.02,6794775.0,19.05,19.11,19.01,19.02,6794775.0
2019-03-05 09:30:00,18.8,18.92,18.33,18.44,19974045.0,18.8,18.92,18.33,18.44,19974045.0
2019-03-05 09:40:00,18.44,18.57,18.27,18.28,13251810.0,18.44,18.57,18.27,18.28,13251810.0
2019-03-05 09:50:00,18.28,18.37,18.2,18.26,11591325.0,18.28,18.37,18.2,18.26,11591325.0
2019-03-05 10:00:00,18.26,18.28,18.01,18.13,14300790.0,18.26,18.28,18.01,18.13,14300790.0
2019-03-05 10:10:00,18.13,18.2,18.07,18.08,7705095.0,18.13,18.2,18.07,18.08,7705095.0
2019-03-05 10:20:00,18.08,18.17,18.01,18.14,7295160.0,18.08,18.17,18.01,18.14,7295160.0
2019-03-05 10:30:00,18.14,18.17,18.07,18.12,5519430.0,18.14,18.17,18.07,18.12,5519430.0
2019-03-05 10:40:00,18.11,18.47,18.11,18.29,16753335.0,18.11,18.47,18.11,18.29,16753335.0
2019-03-05 10:50:00,18.29,18.4,18.27,18.36,6841440.0,18.29,18.4,18.27,18.36,6841440.0
2019-03-05 11:00:00,18.36,18.36,18.17,18.28,4135815.0,18.36,18.36,18.17,18.28,4135815.0
2019-03-05 11:10:00,18.28,18.34,18.23,18.27,3704190.0,18.28,18.34,18.23,18.27,3704190.0
2019-03-05 11:20:00,18.27,18.37,18.24,18.33,4410540.0,18.27,18.37,18.24,18.33,4410540.0
2019-03-05 11:30:00,18.32,18.4,18.3,18.36,4236735.0,18.32,18.4,18.3,18.36,4236735.0
2019-03-05 11:40:00,18.36,18.54,18.34,18.52,7206585.0,18.36,18.54,18.34,18.52,7206585.0
2019-03-05 11:50:00,18.52,18.65,18.5,18.63,6372690.0,18.52,18.65,18.5,18.63,6372690.0
2019-03-05 12:00:00,18.63,18.75,18.61,18.66,9205875.0,18.63,18.75,18.61,18.66,9205875.0
2019-03-05 12:10:00,18.66,18.67,18.54,18.58,4209915.0,18.66,18.67,18.54,18.58,4209915.0
2019-03-05 12:20:00,18.57,18.6,18.5,18.54,2974305.0,18.57,18.6,18.5,18.54,2974305.0
2019-03-05 12:30:00,18.54,18.68,18.54,18.64,3035760.0,18.54,18.68,18.54,18.64,3035760.0
2019-03-05 12:40:00,18.64,18.69,18.6,18.67,1992105.0,18.64,18.69,18.6,18.67,1992105.0
2019-03-05 12:50:00,18.67,18.68,18.58,18.59,2087490.0,18.67,18.68,18.58,18.59,2087490.0
2019-03-05 13:00:00,18.59,18.78,18.59,18.75,3764310.0,18.59,18.78,18.59,18.75,3764310.0
2019-03-05 13:10:00,18.75,18.83,18.68,18.82,3765810.0,18.75,18.83,18.68,18.82,3765810.0
2019-03-05 13:20:00,18.82,18.86,18.73,18.75,3213135.0,18.82,18.86,18.73,18.75,3213135.0
2019-03-05 13:30:00,18.74,18.84,18.71,18.84,3050355.0,18.74,18.84,18.71,18.84,3050355.0
2019-03-05 13:40:00,18.83,18.91,18.8,18.89,4021620.0,18.83,18.91,18.8,18.89,4021620.0
2019-03-05 13:50:00,18.89,18.93,18.76,18.78,4411335.0,18.89,18.93,18.76,18.78,4411335.0
2019-03-05 14:00:00,18.79,18.84,18.75,18.77,2198610.0,18.79,18.84,18.75,18.77,2198610.0
2019-03-05 14:10:00,18.77,18.84,18.76,18.82,1511400.0,18.77,18.84,18.76,18.82,1511400.0
2019-03-05 14:20:00,18.81,18.84,18.77,18.83,1769790.0,18.81,18.84,18.77,18.83,1769790.0
2019-03-05 14:30:00,18.82,18.82,18.67,18.72,3362430.0,18.82,18.82,18.67,18.72,3362430.0
2019-03-05 14:40:00,18.71,18.76,18.63,18.64,2581305.0,18.71,18.76,18.63,18.64,2581305.0
2019-03-05 14:50:00,18.65,18.68,18.62,18.65,2186745.0,18.65,18.68,18.62,18.65,2186745.0
2019-03-05 15:00:00,18.65,18.67,18.58,18.59,2891130.0,18.65,18.67,18.58,18.59,2891130.0
2019-03-05 15:10:00,18.59,18.65,18.57,18.64,2337390.0,18.59,18.65,18.57,18.64,2337390.0
2019-03-05 15:20:00,18.64,18.66,18.57,18.58,1716960.0,18.64,18.66,18.57,18.58,1716960.0
2019-03-05 15:30:00,18.58,18.58,18.48,18.53,5954775.0,18.58,18.58,18.48,18.53,5954775.0
2019-03-05 15:40:00,18.52,18.53,18.43,18.43,5530545.0,18.52,18.53,18.43,18.43,5530545.0
2019-03-05 15:50:00,18.43,18.47,18.43,18.44,7399260.0,18.43,18.47,18.43,18.44,7399260.0
2019-03-06 09:30:00,18.44,18.77,18.43,18.61,14420190.0,18.44,18.77,18.43,18.61,14420190.0
2019-03-06 09:40:00,18.62,18.62,18.29,18.33,7838400.0,18.62,18.62,18.29,18.33,7838400.0
2019-03-06 09:50:00,18.33,18.51,18.29,18.46,6950775.0,18.33,18.51,18.29,18.46,6950775.0
2019-03-06 10:00:00,18.45,18.5,18.33,18.47,5100315.0,18.45,18.5,18.33,18.47,5100315.0
2019-03-06 10:10:00,18.47,18.48,18.37,18.43,3367110.0,18.47,18.48,18.37,18.43,3367110.0
2019-03-06 10:20:00,18.44,18.55,18.39,18.5,4124055.0,18.44,18.55,18.39,18.5,4124055.0
2019-03-06 10:30:00,18.49,18.56,18.45,18.47,4898055.0,18.49,18.56,18.45,18.47,4898055.0
2019-03-06 10:40:00,18.47,18.62,18.42,18.6,4693770.0,18.47,18.62,18.42,18.6,4693770.0
2019-03-06 10:50:00,18.59,18.66,18.55,18.57,4529940.0,18.59,18.66,18.55,18.57,4529940.0
2019-03-06 11:00:00,18.57,18.67,18.55,18.65,3377790.0,18.57,18.67,18.55,18.65,3377790.0
2019-03-06 11:10:00,18.64,18.65,18.51,18.54,2437905.0,18.64,18.65,18.51,18.54,2437905.0
2019-03-06 11:20:00,18.54,18.55,18.42,18.45,3075540.0,18.54,18.55,18.42,18.45,3075540.0
2019-03-06 11:30:00,18.45,18.5,18.39,18.4,3205185.0,18.45,18.5,18.39,18.4,3205185.0
2019-03-06 11:40:00,18.41,18.45,18.38,18.42,2541090.0,18.41,18.45,18.38,18.42,2541090.0
2019-03-06 11:50:00,18.42,18.42,18.34,18.35,2504220.0,18.42,18.42,18.34,18.35,2504220.0
2019-03-06 12:00:00,18.36,18.44,18.34,18.41,2327475.0,18.36,18.44,18.34,18.41,2327475.0
2019-03-06 12:10:00,18.41,18.45,18.38,18.39,1309485.0,18.41,18.45,18.38,18.39,1309485.0
2019-03-06 12:20:00,18.39,18.44,18.38,18.44,1182255.0,18.39,18.44,18.38,18.44,1182255.0
2019-03-06 12:30:00,18.44,18.49,18.43,18.45,1979550.0,18.44,18.49,18.43,18.45,1979550.0
2019-03-06 12:40:00,18.45,18.49,18.42,18.43,1629210.0,18.45,18.49,18.42,18.43,1629210.0
2019-03-06 12:50:00,18.44,18.46,18.4,18.41,1069530.0,18.44,18.46,18.4,18.41,1069530.0
2019-03-06 13:00:00,18.41,18.44,18.34,18.42,3730305.0,18.41,18.44,18.34,18.42,3730305.0
2019-03-06 13:10:00,18.42,18.43,18.37,18.4,1810845.0,18.42,18.43,18.37,18.4,1810845.0
2019-03-06 13:20:00,18.4,18.41,18.33,18.34,1848960.0,18.4,18.41,18.33,18.34,1848960.0
2019-03-06 13:30:00,18.34,18.45,18.34,18.43,2322900.0,18.34,18.45,18.34,18.43,2322900.0
2019-03-06 13:40:00,18.43,18.44,18.36,18.42,2263350.0,18.43,18.44,18.36,18.42,2263350.0
2019-03-06 13:50:00,18.42,18.48,18.41,18.45,1963575.0,18.42,18.48,18.41,18.45,1963575.0
2019-03-06 14:00:00,18.45,18.52,18.44,18.5,1982220.0,18.45,18.52,18.44,18.5,1982220.0
2019-03-06 14:10:00,18.49,18.59,18.48,18.55,3261180.0,18.49,18.59,18.48,18.55,3261180.0
2019-03-06 14:20:00,18.54,18.58,18.5,18.54,2801070.0,18.54,18.58,18.5,18.54,2801070.0
2019-03-06 14:30:00,18.55,18.6,18.5,18.55,1799115.0,18.55,18.6,18.5,18.55,1799115.0
2019-03-06 14:40:00,18.55,18.56,18.51,18.52,822345.0,18.55,18.56,18.51,18.52,822345.0
2019-03-06 14:50:00,18.52,18.63,18.52,18.55,2896605.0,18.52,18.63,18.52,18.55,2896605.0
2019-03-06 15:00:00,18.55,18.59,18.5,18.53,2103735.0,18.55,18.59,18.5,18.53,2103735.0
2019-03-06 15:10:00,18.53,18.54,18.51,18.53,1410045.0,18.53,18.54,18.51,18.53,1410045.0
2019-03-06 15:20:00,18.53,18.54,18.47,18.49,2355360.0,18.53,18.54,18.47,18.49,2355360.0
2019-03-06 15:30:00,18.49,18.52,18.47,18.47,2165460.0,18.49,18.52,18.47,18.47,2165460.0
2019-03-06 15:40:00,18.47,18.5,18.47,18.48,2866260.0,18.47,18.5,18.47,18.48,2866260.0
2019-03-06 15:50:00,18.48,18.5,18.4,18.42,6164790.0,18.48,18.5,18.4,18.42,6164790.0
2019-03-07 09:30:00,18.58,18.75,18.47,18.48,9026280.0,18.58,18.75,18.47,18.48,9026280.0
2019-03-07 09:40:00,18.48,18.55,18.44,18.51,5003505.0,18.48,18.55,18.44,18.51,5003505.0
2019-03-07 09:50:00,18.51,18.71,18.48,18.7,6283035.0,18.51,18.71,18.48,18.7,6283035.0
2019-03-07 10:00:00,18.7,18.89,18.67,18.84,11235285.0,18.7,18.89,18.67,18.84,11235285.0
2019-03-07 10:10:00,18.84,18.85,18.73,18.8,4215585.0,18.84,18.85,18.73,18.8,4215585.0
2019-03-07 10:20:00,18.79,18.92,18.73,18.9,2956020.0,18.79,18.92,18.73,18.9,2956020.0
2019-03-07 10:30:00,18.9,18.98,18.82,18.85,5798610.0,18.9,18.98,18.82,18.85,5798610.0
2019-03-07 10:40:00,18.85,18.86,18.77,18.83,3150945.0,18.85,18.86,18.77,18.83,3150945.0
2019-03-07 10:50:00,18.83,18.85,18.77,18.82,1599540.0,18.83,18.85,18.77,18.82,1599540.0
2019-03-07 11:00:00,18.82,18.84,18.75,18.78,1502310.0,18.82,18.84,18.75,18.78,1502310.0
2019-03-07 11:10:00,18.78,18.83,18.75,18.83,1841280.0,18.78,18.83,18.75,18.83,1841280.0
2019-03-07 11:20:00,18.82,18.92,18.81,18.85,3075570.0,18.82,18.92,18.81,18.85,3075570.0
2019-03-07 11:30:00,18.85,18.88,18.82,18.87,1600380.0,18.85,18.88,18.82,18.87,1600380.0
2019-03-07 11:40:00,18.88,18.89,18.83,18.87,1412880.0,18.88,18.89,18.83,18.87,1412880.0
2019-03-07 11:50:00,18.86,18.9,18.83,18.87,1253070.0,18.86,18.9,18.83,18.87,1253070.0
2019-03-07 12:00:00,18.87,18.87,18.83,18.86,1442910.0,18.87,18.87,18.83,18.86,1442910.0
2019-03-07 12:10:00,18.86,18.86,18.81,18.81,828315.0,18.86,18.86,18.81,18.81,828315.0
2019-03-07 12:20:00,18.82,18.84,18.79,18.81,1139640.0,18.82,18.84,18.79,18.81,1139640.0
2019-03-07 12:30:00,18.82,18.82,18.72,18.75,1677630.0,18.82,18.82,18.72,18.75,1677630.0
2019-03-07 12:40:00,18.75,18.76,18.72,18.74,839460.0,18.75,18.76,18.72,18.74,839460.0
2019-03-07 12:50:00,18.73,18.79,18.72,18.73,1193850.0,18.73,18.79,18.72,18.73,1193850.0
2019-03-07 13:00:00,18.72,18.74,18.68,18.7,1443330.0,18.72,18.74,18.68,18.7,1443330.0
2019-03-07 13:10:00,18.7,18.72,18.69,18.69,670170.0,18.7,18.72,18.69,18.69,670170.0
2019-03-07 13:20:00,18.7,18.71,18.61,18.65,1767135.0,18.7,18.71,18.61,18.65,1767135.0
2019-03-07 13:30:00,18.65,18.66,18.61,18.65,931965.0,18.65,18.66,18.61,18.65,931965.0
2019-03-07 13:40:00,18.65,18.67,18.62,18.62,1131375.0,18.65,18.67,18.62,18.62,1131375.0
2019-03-07 13:50:00,18.62,18.63,18.54,18.55,2437245.0,18.62,18.63,18.54,18.55,2437245.0
2019-03-07 14:00:00,18.55,18.55,18.4,18.49,7424910.0,18.55,18.55,18.4,18.49,7424910.0
2019-03-07 14:10:00,18.49,18.5,18.43,18.5,2323905.0,18.49,18.5,18.43,18.5,2323905.0
2019-03-07 14:20:00,18.49,18.53,18.48,18.51,1750410.0,18.49,18.53,18.48,18.51,1750410.0
2019-03-07 14:30:00,18.5,18.53,18.47,18.48,1972275.0,18.5,18.53,18.47,18.48,1972275.0
2019-03-07 14:40:00,18.48,18.5,18.41,18.44,2263995.0,18.48,18.5,18.41,18.44,2263995.0
2019-03-07 14:50:00,18.44,18.46,18.34,18.34,2847975.0,18.44,18.46,18.34,18.34,2847975.0
2019-03-07 15:00:00,18.34,18.37,18.28,18.36,3375210.0,18.34,18.37,18.28,18.36,3375210.0
2019-03-07 15:10:00,18.35,18.37,18.34,18.36,2200200.0,18.35,18.37,18.34,18.36,2200200.0
2019-03-07 15:20:00,18.36,18.41,18.34,18.35,2848755.0,18.36,18.41,18.34,18.35,2848755.0
2019-03-07 15:30:00,18.35,18.42,18.33,18.41,2652435.0,18.35,18.42,18.33,18.41,2652435.0
2019-03-07 15:40:00,18.42,18.42,18.37,18.41,2161065.0,18.42,18.42,18.37,18.41,2161065.0
2019-03-07 15:50:00,18.41,18.46,18.37,18.44,4377300.0,18.41,18.46,18.37,18.44,4377300.0
2019-03-08 09:30:00,18.44,18.65,18.39,18.62,8423430.0,18.44,18.65,18.39,18.62,8423430.0
2019-03-08 09:40:00,18.63,18.67,18.5,18.57,4963140.0,18.63,18.67,18.5,18.57,4963140.0
2019-03-08 09:50:00,18.56,18.56,18.42,18.45,3372660.0,18.56,18.56,18.42,18.45,3372660.0
2019-03-08 10:00:00,18.46,18.5,18.41,18.45,2590665.0,18.46,18.5,18.41,18.45,2590665.0
2019-03-08 10:10:00,18.44,18.51,18.44,18.46,1660785.0,18.44,18.51,18.44,18.46,1660785.0
2019-03-08 10:20:00,18.45,18.55,18.44,18.51,1648470.0,18.45,18.55,18.44,18.51,1648470.0
2019-03-08 10:30:00,18.52,18.6,18.51,18.53,2871000.0,18.52,18.6,18.51,18.53,2871000.0
2019-03-08 10:40:00,18.53,18.61,18.52,18.57,2333055.0,18.53,18.61,18.52,18.57,2333055.0
2019-03-08 10:50:00,18.57,18.58,18.49,18.49,1463625.0,18.57,18.58,18.49,18.49,1463625.0
2019-03-08 11:00:00,18.49,18.56,18.49,18.55,945015.0,18.49,18.56,18.49,18.55,945015.0
2019-03-08 11:10:00,18.55,18.59,18.52,18.57,1157775.0,18.55,18.59,18.52,18.57,1157775.0
2019-03-08 11:20:00,18.57,18.72,18.57,18.69,3610935.0,18.57,18.72,18.57,18.69,3610935.0
2019-03-08 11:30:00,18.69,18.73,18.62,18.67,2564595.0,18.69,18.73,18.62,18.67,2564595.0
2019-03-08 11:40:00,18.67,18.82,18.66,18.75,3644445.0,18.67,18.82,18.66,18.75,3644445.0
2019-03-08 11:50:00,18.75,18.79,18.72,18.74,1516980.0,18.75,18.79,18.72,18.74,1516980.0
2019-03-08 12:00:00,18.74,18.75,18.65,18.65,1660635.0,18.74,18.75,18.65,18.65,1660635.0
2019-03-08 12:10:00,18.65,18.7,18.64,18.68,1304745.0,18.65,18.7,18.64,18.68,1304745.0
2019-03-08 12:20:00,18.67,18.7,18.65,18.65,1114215.0,18.67,18.7,18.65,18.65,1114215.0
2019-03-08 12:30:00,18.65,18.71,18.65,18.65,1872855.0,18.65,18.71,18.65,18.65,1872855.0
2019-03-08 12:40:00,18.65,18.65,18.55,18.59,2614530.0,18.65,18.65,18.55,18.59,2614530.0
2019-03-08 12:50:00,18.59,18.61,18.55,18.56,1109625.0,18.59,18.61,18.55,18.56,1109625.0
2019-03-08 13:00:00,18.56,18.58,18.55,18.57,581025.0,18.56,18.58,18.55,18.57,581025.0
2019-03-08 13:10:00,18.58,18.67,18.57,18.64,1806735.0,18.58,18.67,18.57,18.64,1806735.0
2019-03-08 13:20:00,18.64,18.67,18.62,18.66,939180.0,18.64,18.67,18.62,18.66,939180.0
2019-03-08 13:30:00,18.66,18.7,18.63,18.68,806445.0,18.66,18.7,18.63,18.68,806445.0
2019-03-08 13:40:00,18.68,18.79,18.68,18.79,2552325.0,18.68,18.79,18.68,18.79,2552325.0
2019-03-08 13:50:00,18.79,18.8,18.71,18.74,2811510.0,18.79,18.8,18.71,18.74,2811510.0
2019-03-08 14:00:00,18.74,18.8,18.73,18.79,1933290.0,18.74,18.8,18.73,18.79,1933290.0
2019-03-08 14:10:00,18.8,18.84,18.79,18.8,2715270.0,18.8,18.84,18.79,18.8,2715270.0
2019-03-08 14:20:00,18.81,18.81,18.74,18.75,1504695.0,18.81,18.81,18.74,18.75,1504695.0
2019-03-08 14:30:00,18.75,18.77,18.72,18.75,1040595.0,18.75,18.77,18.72,18.75,1040595.0
2019-03-08 14:40:00,18.75,18.88,18.75,18.86,2784915.0,18.75,18.88,18.75,18.86,2784915.0
2019-03-08 14:50:00,18.86,19.04,18.85,18.9,9601785.0,18.86,19.04,18.85,18.9,9601785.0
2019-03-08 15:00:00,18.89,18.9,18.81,18.84,3997215.0,18.89,18.9,18.81,18.84,3997215.0
2019-03-08 15:10:00,18.85,18.86,18.74,18.74,3826170.0,18.85,18.86,18.74,18.74,3826170.0
2019-03-08 15:20:00,18.74,18.84,18.73,18.82,3359445.0,18.74,18.84,18.73,18.82,3359445.0
2019-03-08 15:30:00,18.82,18.87,18.8,18.82,2523795.0,18.82,18.87,18.8,18.82,2523795.0
2019-03-08 15:40:00,18.82,18.91,18.81,18.87,3311805.0,18.82,18.91,18.81,18.87,3311805.0
2019-03-08 15:50:00,18.87,18.96,18.86,18.94,7156335.0,18.87,18.96,18.86,18.94,7156335.0
2019-03-11 09:30:00,18.9,19.0,18.7,18.99,8175660.0,18.9,19.0,18.7,18.99,8175660.0
2019-03-11 09:40:00,18.98,19.06,18.9,18.92,3457425.0,18.98,19.06,18.9,18.92,3457425.0
2019-03-11 09:50:00,18.92,19.0,18.87,18.91,2443995.0,18.92,19.0,18.87,18.91,2443995.0
2019-03-11 10:00:00,18.91,19.01,18.9,18.96,2736750.0,18.91,19.01,18.9,18.96,2736750.0
2019-03-11 10:10:00,18.97,19.13,18.96,19.1,4354185.0,18.97,19.13,18.96,19.1,4354185.0
2019-03-11 10:20:00,19.1,19.18,19.1,19.1,3600315.0,19.1,19.18,19.1,19.1,3600315.0
2019-03-11 10:30:00,19.11,19.12,18.98,19.03,3324150.0,19.11,19.12,18.98,19.03,3324150.0
2019-03-11 10:40:00,19.02,19.09,18.98,19.06,2906640.0,19.02,19.09,18.98,19.06,2906640.0
2019-03-11 10:50:00,19.05,19.11,19.03,19.07,2090085.0,19.05,19.11,19.03,19.07,2090085.0
2019-03-11 11:00:00,19.06,19.09,19.04,19.07,1663575.0,19.06,19.09,19.04,19.07,1663575.0
2019-03-11 11:10:00,19.08,19.15,19.07,19.11,2431785.0,19.08,19.15,19.07,19.11,2431785.0
2019-03-11 11:20:00,19.11,19.13,19.07,19.1,1400085.0,19.11,19.13,19.07,19.1,1400085.0
2019-03-11 11:30:00,19.1,19.2,19.09,19.15,2319330.0,19.1,19.2,19.09,19.15,2319330.0
2019-03-11 11:40:00,19.15,19.18,19.13,19.13,1818660.0,19.15,19.18,19.13,19.13,1818660.0
2019-03-11 11:50:00,19.13,19.19,19.12,19.17,1681665.0,19.13,19.19,19.12,19.17,1681665.0
2019-03-11 12:00:00,19.16,19.2,19.12,19.15,1378995.0,19.16,19.2,19.12,19.15,1378995.0
2019-03-11 12:10:00,19.15,19.25,19.15,19.23,2343480.0,19.15,19.25,19.15,19.23,2343480.0
2019-03-11 12:20:00,19.23,19.3,19.23,19.27,1900815.0,19.23,19.3,19.23,19.27,1900815.0
2019-03-11 12:30:00,19.28,19.33,19.25,19.26,2533875.0,19.28,19.33,19.25,19.26,2533875.0
2019-03-11 12:40:00,19.26,19.27,19.2,19.24,1246140.0,19.26,19.27,19.2,19.24,1246140.0
2019-03-11 12:50:00,19.24,19.27,19.18,19.19,1337055.0,19.24,19.27,19.18,19.19,1337055.0
2019-03-11 13:00:00,19.2,19.24,19.19,19.2,944340.0,19.2,19.24,19.19,19.2,944340.0
2019-03-11 13:10:00,19.2,19.22,19.18,19.19,1957125.0,19.2,19.22,19.18,19.19,1957125.0
2019-03-11 13:20:00,19.19,19.24,19.19,19.23,1217445.0,19.19,19.24,19.19,19.23,1217445.0
2019-03-11 13:30:00,19.23,19.26,19.21,19.24,877380.0,19.23,19.26,19.21,19.24,877380.0
2019-03-11 13:40:00,19.24,19.26,19.19,19.21,1100145.0,19.24,19.26,19.19,19.21,1100145.0
2019-03-11 13:50:00,19.22,19.26,19.22,19.23,1362705.0,19.22,19.26,19.22,19.23,1362705.0
2019-03-11 14:00:00,19.24,19.26,19.21,19.26,755490.0,19.24,19.26,19.21,19.26,755490.0
2019-03-11 14:10:00,19.26,19.26,19.21,19.23,685965.0,19.26,19.26,19.21,19.23,685965.0
2019-03-11 14:20:00,19.24,19.24,19.21,19.22,793200.0,19.24,19.24,19.21,19.22,793200.0
2019-03-11 14:30:00,19.23,19.24,19.19,19.23,1046190.0,19.23,19.24,19.19,19.23,1046190.0
2019-03-11 14:40:00,19.22,19.24,19.21,19.23,926265.0,19.22,19.24,19.21,19.23,926265.0
2019-03-11 14:50:00,19.23,19.26,19.22,19.25,1090215.0,19.23,19.26,19.22,19.25,1090215.0
2019-03-11 15:00:00,19.25,19.36,19.24,19.35,3472815.0,19.25,19.36,19.24,19.35,3472815.0
2019-03-11 15:10:00,19.35,19.4,19.32,19.35,3037965.0,19.35,19.4,19.32,19.35,3037965.0
2019-03-11 15:20:00,19.35,19.37,19.31,19.35,2161260.0,19.35,19.37,19.31,19.35,2161260.0
2019-03-11 15:30:00,19.35,19.4,19.33,19.34,2768445.0,19.35,19.4,19.33,19.34,2768445.0
2019-03-11 15:40:00,19.34,19.4,19.34,19.39,2722995.0,19.34,19.4,19.34,19.39,2722995.0
2019-03-11 15:50:00,19.39,19.42,19.36,19.39,5133765.0,19.39,19.42,19.36,19.39,5133765.0
2019-03-12 09:30:00,19.1,19.11,18.82,19.06,9556785.0,19.1,19.11,18.82,19.06,9556785.0
2019-03-12 09:40:00,19.06,19.09,18.94,19.06,3734010.0,19.06,19.09,18.94,19.06,3734010.0
2019-03-12 09:50:00,19.06,19.2,19.04,19.11,4393845.0,19.06,19.2,19.04,19.11,4393845.0
2019-03-12 10:00:00,19.12,19.15,18.95,18.99,3764505.0,19.12,19.15,18.95,18.99,3764505.0
2019-03-12 10:10:00,18.98,19.04,18.96,19.0,2965020.0,18.98,19.04,18.96,19.0,2965020.0
2019-03-12 10:20:00,19.0,19.0,18.87,18.92,4284240.0,19.0,19.0,18.87,18.92,4284240.0
2019-03-12 10:30:00,18.92,18.98,18.87,18.9,3326100.0,18.92,18.98,18.87,18.9,3326100.0
2019-03-12 10:40:00,18.9,18.93,18.87,18.9,2260260.0,18.9,18.93,18.87,18.9,2260260.0
2019-03-12 10:50:00,18.91,18.91,18.76,18.76,5788095.0,18.91,18.91,18.76,18.76,5788095.0
2019-03-12 11:00:00,18.76,18.84,18.74,18.83,3057330.0,18.76,18.84,18.74,18.83,3057330.0
2019-03-12 11:10:00,18.84,18.89,18.77,18.82,2418480.0,18.84,18.89,18.77,18.82,2418480.0
2019-03-12 11:20:00,18.81,18.84,18.77,18.82,1472745.0,18.81,18.84,18.77,18.82,1472745.0
2019-03-12 11:30:00,18.82,18.87,18.79,18.86,1213395.0,18.82,18.87,18.79,18.86,1213395.0
2019-03-12 11:40:00,18.85,18.88,18.83,18.85,1212780.0,18.85,18.88,18.83,18.85,1212780.0
2019-03-12 11:50:00,18.85,18.92,18.85,18.88,1953465.0,18.85,18.92,18.85,18.88,1953465.0
2019-03-12 12:00:00,18.88,18.88,18.77,18.78,2495610.0,18.88,18.88,18.77,18.78,2495610.0
2019-03-12 12:10:00,18.79,18.84,18.77,18.8,1352370.0,18.79,18.84,18.77,18.8,1352370.0
2019-03-12 12:20:00,18.8,18.83,18.79,18.81,1797855.0,18.8,18.83,18.79,18.81,1797855.0
2019-03-12 12:30:00,18.81,18.87,18.79,18.86,1961175.0,18.81,18.87,18.79,18.86,1961175.0
2019-03-12 12:40:00,18.86,18.93,18.85,18.92,1425630.0,18.86,18.93,18.85,18.92,1425630.0
2019-03-12 12:50:00,18.91,18.92,18.87,18.9,857955.0,18.91,18.92,18.87,18.9,857955.0
2019-03-12 13:00:00,18.9,18.91,18.86,18.88,524160.0,18.9,18.91,18.86,18.88,524160.0
2019-03-12 13:10:00,18.88,18.89,18.87,18.89,442950.0,18.88,18.89,18.87,18.89,442950.0
2019-03-12 13:20:00,18.89,18.93,18.87,18.93,835215.0,18.89,18.93,18.87,18.93,835215.0
2019-03-12 13:30:00,18.92,18.93,18.87,18.89,754890.0,18.92,18.93,18.87,18.89,754890.0
2019-03-12 13:40:00,18.89,18.9,18.86,18.88,757050.0,18.89,18.9,18.86,18.88,757050.0
2019-03-12 13:50:00,18.88,18.92,18.87,18.92,686115.0,18.88,18.92,18.87,18.92,686115.0
2019-03-12 14:00:00,18.92,18.98,18.9,18.98,1409025.0,18.92,18.98,18.9,18.98,1409025.0
2019-03-12 14:10:00,18.98,19.04,18.97,18.99,3198045.0,18.98,19.04,18.97,18.99,3198045.0
2019-03-12 14:20:00,18.99,19.0,18.87,18.88,1637550.0,18.99,19.0,18.87,18.88,1637550.0
2019-03-12 14:30:00,18.88,18.96,18.87,18.94,1367745.0,18.88,18.96,18.87,18.94,1367745.0
2019-03-12 14:40:00,18.94,18.98,18.91,18.97,1052145.0,18.94,18.98,18.91,18.97,1052145.0
2019-03-12 14:50:00,18.98,19.0,18.95,18.98,927315.0,18.98,19.0,18.95,18.98,927315.0
2019-03-12 15:00:00,18.98,19.0,18.94,18.97,1215555.0,18.98,19.0,18.94,18.97,1215555.0
2019-03-12 15:10:00,18.97,18.98,18.93,18.94,1483230.0,18.97,18.98,18.93,18.94,1483230.0
2019-03-12 15:20:00,18.94,18.94,18.83,18.87,3074385.0,18.94,18.94,18.83,18.87,3074385.0
2019-03-12 15:30:00,18.86,18.88,18.84,18.86,2184420.0,18.86,18.88,18.84,18.86,2184420.0
2019-03-12 15:40:00,18.85,18.88,18.83,18.87,2342145.0,18.85,18.88,18.83,18.87,2342145.0
2019-03-12 15:50:00,18.86,18.92,18.83,18.89,5137710.0,18.86,18.92,18.83,18.89,5137710.0
2019-03-13 09:30:00,18.93,19.08,18.85,19.03,5357565.0,18.93,19.08,18.85,19.03,5357565.0
2019-03-13 09:40:00,19.04,19.17,18.97,19.15,5197770.0,19.04,19.17,18.97,19.15,5197770.0
2019-03-13 09:50:00,19.16,19.23,19.06,19.09,4574670.0,19.16,19.23,19.06,19.09,4574670.0
2019-03-13 10:00:00,19.08,19.18,19.08,19.18,2310675.0,19.08,19.18,19.08,19.18,2310675.0
2019-03-13 10:10:00,19.18,19.23,19.11,19.11,2865690.0,19.18,19.23,19.11,19.11,2865690.0
2019-03-13 10:20:00,19.11,19.15,19.03,19.14,2602650.0,19.11,19.15,19.03,19.14,2602650.0
2019-03-13 10:30:00,19.14,19.18,19.11,19.15,2284185.0,19.14,19.18,19.11,19.15,2284185.0
2019-03-13 10:40:00,19.16,19.21,19.13,19.16,2166525.0,19.16,19.21,19.13,19.16,2166525.0
2019-03-13 10:50:00,19.16,19.21,19.13,19.2,2305605.0,19.16,19.21,19.13,19.2,2305605.0
2019-03-13 11:00:00,19.2,19.23,19.16,19.21,1851300.0,19.2,19.23,19.16,19.21,1851300.0
2019-03-13 11:10:00,19.21,19.22,19.14,19.2,1523790.0,19.21,19.22,19.14,19.2,1523790.0
2019-03-13 11:20:00,19.2,19.3,19.2,19.28,3036750.0,19.2,19.3,19.2,19.28,3036750.0
2019-03-13 11:30:00,19.29,19.36,19.28,19.32,3392070.0,19.29,19.36,19.28,19.32,3392070.0
2019-03-13 11:40:00,19.33,19.43,19.32,19.42,3055920.0,19.33,19.43,19.32,19.42,3055920.0
2019-03-13 11:50:00,19.42,19.44,19.4,19.42,2258970.0,19.42,19.44,19.4,19.42,2258970.0
2019-03-13 12:00:00,19.42,19.47,19.42,19.43,2577390.0,19.42,19.47,19.42,19.43,2577390.0
2019-03-13 12:10:00,19.44,19.44,19.36,19.37,1705095.0,19.44,19.44,19.36,19.37,1705095.0
2019-03-13 12:20:00,19.37,19.39,19.31,19.32,1287120.0,19.37,19.39,19.31,19.32,1287120.0
2019-03-13 12:30:00,19.31,19.33,19.23,19.23,1409010.0,19.31,19.33,19.23,19.23,1409010.0
2019-03-13 12:40:00,19.23,19.28,19.22,19.23,933990.0,19.23,19.28,19.22,19.23,933990.0
2019-03-13 12:50:00,19.24,19.25,19.14,19.17,2479170.0,19.24,19.25,19.14,19.17,2479170.0
2019-03-13 13:00:00,19.17,19.19,19.11,19.12,1750290.0,19.17,19.19,19.11,19.12,1750290.0
2019-03-13 13:10:00,19.11,19.13,19.07,19.07,2312295.0,19.11,19.13,19.07,19.07,2312295.0
2019-03-13 13:20:00,19.07,19.16,19.07,19.15,1689945.0,19.07,19.16,19.07,19.15,1689945.0
2019-03-13 13:30:00,19.15,19.16,19.12,19.16,907410.0,19.15,19.16,19.12,19.16,907410.0
2019-03-13 13:40:00,19.16,19.27,19.16,19.26,3106230.0,19.16,19.27,19.16,19.26,3106230.0
2019-03-13 13:50:00,19.26,19.26,19.18,19.22,1688370.0,19.26,19.26,19.18,19.22,1688370.0
2019-03-13 14:00:00,19.21,19.25,19.21,19.23,721635.0,19.21,19.25,19.21,19.23,721635.0
2019-03-13 14:10:00,19.23,19.23,19.17,19.2,718530.0,19.23,19.23,19.17,19.2,718530.0
2019-03-13 14:20:00,19.2,19.2,19.13,19.14,1246680.0,19.2,19.2,19.13,19.14,1246680.0
2019-03-13 14:30:00,19.13,19.17,19.11,19.17,1044885.0,19.13,19.17,19.11,19.17,1044885.0
2019-03-13 14:40:00,19.17,19.18,19.13,19.16,645360.0,19.17,19.18,19.13,19.16,645360.0
2019-03-13 14:50:00,19.16,19.16,19.12,19.13,721410.0,19.16,19.16,19.12,19.13,721410.0
2019-03-13 15:00:00,19.13,19.19,19.11,19.18,1094625.0,19.13,19.19,19.11,19.18,1094625.0
2019-03-13 15:10:00,19.19,19.22,19.15,19.17,1206855.0,19.19,19.22,19.15,19.17,1206855.0
2019-03-13 15:20:00,19.16,19.2,19.16,19.19,1026750.0,19.16,19.2,19.16,19.19,1026750.0
2019-03-13 15:30:00,19.19,19.21,19.18,19.19,859785.0,19.19,19.21,19.18,19.19,859785.0
2019-03-13 15:40:00,19.18,19.24,19.18,19.23,1671480.0,19.18,19.24,19.18,19.23,1671480.0
2019-03-13 15:50:00,19.23,19.27,19.22,19.26,4547040.0,19.23,19.27,19.22,19.26,4547040.0
2019-03-14 09:30:00,19.5,19.65,19.4,19.63,10055970.0,19.5,19.65,19.4,19.63,10055970.0
2019-03-14 09:40:00,19.62,19.69,19.47,19.47,7551570.0,19.62,19.69,19.47,19.47,7551570.0
2019-03-14 09:50:00,19.48,19.69,19.47,19.63,4562085.0,19.48,19.69,19.47,19.63,4562085.0
2019-03-14 10:00:00,19.62,19.62,19.45,19.51,3512430.0,19.62,19.62,19.45,19.51,3512430.0
2019-03-14 10:10:00,19.51,19.53,19.42,19.47,3373185.0,19.51,19.53,19.42,19.47,3373185.0
2019-03-14 10:20:00,19.46,19.48,19.4,19.44,2051025.0,19.46,19.48,19.4,19.44,2051025.0
2019-03-14 10:30:00,19.44,19.45,19.33,19.42,4058625.0,19.44,19.45,19.33,19.42,4058625.0
2019-03-14 10:40:00,19.42,19.45,19.35,19.36,1819740.0,19.42,19.45,19.35,19.36,1819740.0
2019-03-14 10:50:00,19.36,19.37,19.29,19.32,2390685.0,19.36,19.37,19.29,19.32,2390685.0
2019-03-14 11:00:00,19.32,19.43,19.32,19.4,2014275.0,19.32,19.43,19.32,19.4,2014275.0
2019-03-14 11:10:00,19.39,19.43,19.38,19.4,1271250.0,19.39,19.43,19.38,19.4,1271250.0
2019-03-14 11:20:00,19.41,19.41,19.35,19.36,960075.0,19.41,19.41,19.35,19.36,960075.0
2019-03-14 11:30:00,19.36,19.37,19.3,19.31,1729410.0,19.36,19.37,19.3,19.31,1729410.0
2019-03-14 11:40:00,19.32,19.35,19.29,19.31,1793100.0,19.32,19.35,19.29,19.31,1793100.0
2019-03-14 11:50:00,19.31,19.37,19.26,19.36,2354730.0,19.31,19.37,19.26,19.36,2354730.0
2019-03-14 12:00:00,19.36,19.37,19.28,19.29,963045.0,19.36,19.37,19.28,19.29,963045.0
2019-03-14 12:10:00,19.28,19.31,19.22,19.22,1488255.0,19.28,19.31,19.22,19.22,1488255.0
2019-03-14 12:20:00,19.23,19.26,19.23,19.24,757845.0,19.23,19.26,19.23,19.24,757845.0
2019-03-14 12:30:00,19.25,19.34,19.24,19.32,1447860.0,19.25,19.34,19.24,19.32,1447860.0
2019-03-14 12:40:00,19.31,19.33,19.31,19.32,1030980.0,19.31,19.33,19.31,19.32,1030980.0
2019-03-14 12:50:00,19.32,19.34,19.31,19.33,621885.0,19.32,19.34,19.31,19.33,621885.0
2019-03-14 13:00:00,19.32,19.39,19.32,19.33,1427865.0,19.32,19.39,19.32,19.33,1427865.0
2019-03-14 13:10:00,19.34,19.38,19.33,19.37,725040.0,19.34,19.38,19.33,19.37,725040.0
2019-03-14 13:20:00,19.36,19.37,19.34,19.37,470670.0,19.36,19.37,19.34,19.37,470670.0
2019-03-14 13:30:00,19.37,19.39,19.33,19.34,725550.0,19.37,19.39,19.33,19.34,725550.0
2019-03-14 13:40:00,19.34,19.35,19.31,19.34,885570.0,19.34,19.35,19.31,19.34,885570.0
2019-03-14 13:50:00,19.35,19.4,19.33,19.4,1235190.0,19.35,19.4,19.33,19.4,1235190.0
2019-03-14 14:00:00,19.4,19.45,19.39,19.43,2277465.0,19.4,19.45,19.39,19.43,2277465.0
2019-03-14 14:10:00,19.43,19.45,19.4,19.44,1185270.0,19.43,19.45,19.4,19.44,1185270.0
2019-03-14 14:20:00,19.44,19.47,19.44,19.46,1694325.0,19.44,19.47,19.44,19.46,1694325.0
2019-03-14 14:30:00,19.46,19.5,19.45,19.49,1223820.0,19.46,19.5,19.45,19.49,1223820.0
2019-03-14 14:40:00,19.48,19.49,19.39,19.43,1804695.0,19.48,19.49,19.39,19.43,1804695.0
2019-03-14 14:50:00,19.43,19.45,19.39,19.43,1264770.0,19.43,19.45,19.39,19.43,1264770.0
2019-03-14 15:00:00,19.43,19.43,19.37,19.4,1237455.0,19.43,19.43,19.37,19.4,1237455.0
2019-03-14 15:10:00,19.4,19.47,19.4,19.43,1547970.0,19.4,19.47,19.4,19.43,1547970.0
2019-03-14 15:20:00,19.43,19.43,19.39,19.41,1406040.0,19.43,19.43,19.39,19.41,1406040.0
2019-03-14 15:30:00,19.41,19.42,19.37,19.38,1666560.0,19.41,19.42,19.37,19.38,1666560.0
2019-03-14 15:40:00,19.38,19.4,19.36,19.39,2130105.0,19.38,19.4,19.36,19.39,2130105.0
2019-03-14 15:50:00,19.39,19.42,19.32,19.33,5157555.0,19.39,19.42,19.32,19.33,5157555.0
2019-03-15 09:30:00,18.9,18.92,18.58,18.6,18945225.0,18.9,18.92,18.58,18.6,18945225.0
2019-03-15 09:40:00,18.61,18.64,18.44,18.49,10708740.0,18.61,18.64,18.44,18.49,10708740.0
2019-03-15 09:50:00,18.49,18.6,18.44,18.46,8110965.0,18.49,18.6,18.44,18.46,8110965.0
2019-03-15 10:00:00,18.46,18.47,18.36,18.45,9128400.0,18.46,18.47,18.36,18.45,9128400.0
2019-03-15 10:10:00,18.43,18.59,18.43,18.58,7097970.0,18.43,18.59,18.43,18.58,7097970.0
2019-03-15 10:20:00,18.58,18.58,18.49,18.55,4110165.0,18.58,18.58,18.49,18.55,4110165.0
2019-03-15 10:30:00,18.55,18.6,18.49,18.58,3275235.0,18.55,18.6,18.49,18.58,3275235.0
2019-03-15 10:40:00,18.58,18.65,18.53,18.54,4757880.0,18.58,18.65,18.53,18.54,4757880.0
2019-03-15 10:50:00,18.55,18.63,18.54,18.59,2097165.0,18.55,18.63,18.54,18.59,2097165.0
2019-03-15 11:00:00,18.59,18.59,18.51,18.56,2421525.0,18.59,18.59,18.51,18.56,2421525.0
2019-03-15 11:10:00,18.56,18.68,18.56,18.64,3823260.0,18.56,18.68,18.56,18.64,3823260.0
2019-03-15 11:20:00,18.64,18.66,18.58,18.61,1480455.0,18.64,18.66,18.58,18.61,1480455.0
2019-03-15 11:30:00,18.61,18.64,18.58,18.59,1930305.0,18.61,18.64,18.58,18.59,1930305.0
2019-03-15 11:40:00,18.59,18.6,18.56,18.6,1337310.0,18.59,18.6,18.56,18.6,1337310.0
2019-03-15 11:50:00,18.6,18.6,18.54,18.59,2116245.0,18.6,18.6,18.54,18.59,2116245.0
2019-03-15 12:00:00,18.58,18.62,18.58,18.62,1324125.0,18.58,18.62,18.58,18.62,1324125.0
2019-03-15 12:10:00,18.62,18.64,18.61,18.62,1177935.0,18.62,18.64,18.61,18.62,1177935.0
2019-03-15 12:20:00,18.62,18.62,18.59,18.61,849630.0,18.62,18.62,18.59,18.61,849630.0
2019-03-15 12:30:00,18.62,18.62,18.52,18.55,2990790.0,18.62,18.62,18.52,18.55,2990790.0
2019-03-15 12:40:00,18.55,18.58,18.5,18.51,2159400.0,18.55,18.58,18.5,18.51,2159400.0
2019-03-15 12:50:00,18.5,18.5,18.42,18.43,5235690.0,18.5,18.5,18.42,18.43,5235690.0
2019-03-15 13:00:00,18.42,18.52,18.42,18.48,3128895.0,18.42,18.52,18.42,18.48,3128895.0
2019-03-15 13:10:00,18.47,18.48,18.39,18.42,4474275.0,18.47,18.48,18.39,18.42,4474275.0
2019-03-15 13:20:00,18.41,18.42,18.37,18.38,4220985.0,18.41,18.42,18.37,18.38,4220985.0
2019-03-15 13:30:00,18.37,18.4,18.33,18.36,3192075.0,18.37,18.4,18.33,18.36,3192075.0
2019-03-15 13:40:00,18.36,18.4,18.34,18.39,2749785.0,18.36,18.4,18.34,18.39,2749785.0
2019-03-15 13:50:00,18.39,18.43,18.36,18.4,2640255.0,18.39,18.43,18.36,18.4,2640255.0
2019-03-15 14:00:00,18.4,18.46,18.39,18.41,3167550.0,18.4,18.46,18.39,18.41,3167550.0
2019-03-15 14:10:00,18.42,18.43,18.39,18.39,1854975.0,18.42,18.43,18.39,18.39,1854975.0
2019-03-15 14:20:00,18.4,18.43,18.37,18.39,1786470.0,18.4,18.43,18.37,18.39,1786470.0
2019-03-15 14:30:00,18.39,18.4,18.37,18.37,1758795.0,18.39,18.4,18.37,18.37,1758795.0
2019-03-15 14:40:00,18.37,18.41,18.34,18.38,2265105.0,18.37,18.41,18.34,18.38,2265105.0
2019-03-15 14:50:00,18.38,18.39,18.34,18.34,2335680.0,18.38,18.39,18.34,18.34,2335680.0
2019-03-15 15:00:00,18.34,18.38,18.3,18.32,5631045.0,18.34,18.38,18.3,18.32,5631045.0
2019-03-15 15:10:00,18.32,18.35,18.29,18.3,4653480.0,18.32,18.35,18.29,18.3,4653480.0
2019-03-15 15:20:00,18.3,18.38,18.3,18.34,3473040.0,18.3,18.38,18.3,18.34,3473040.0
2019-03-15 15:30:00,18.34,18.39,18.33,18.38,3896715.0,18.34,18.39,18.33,18.38,3896715.0
2019-03-15 15:40:00,18.38,18.39,18.33,18.35,4637025.0,18.38,18.39,18.33,18.35,4637025.0
2019-03-15 15:50:00,18.35,18.38,18.34,18.37,7329540.0,18.35,18.38,18.34,18.37,7329540.0
2019-03-18 09:30:00,18.4,18.54,18.29,18.44,10932690.0,18.4,18.54,18.29,18.44,10932690.0
2019-03-18 09:40:00,18.45,18.51,18.35,18.35,4641480.0,18.45,18.51,18.35,18.35,4641480.0
2019-03-18 09:50:00,18.36,18.36,18.12,18.17,9683040.0,18.36,18.36,18.12,18.17,9683040.0
2019-03-18 10:00:00,18.18,18.21,18.08,18.12,5921220.0,18.18,18.21,18.08,18.12,5921220.0
2019-03-18 10:10:00,18.12,18.16,18.01,18.1,7923570.0,18.12,18.16,18.01,18.1,7923570.0
2019-03-18 10:20:00,18.1,18.11,17.82,17.83,10405515.0,18.1,18.11,17.82,17.83,10405515.0
2019-03-18 10:30:00,17.83,17.98,17.83,17.96,4769970.0,17.83,17.98,17.83,17.96,4769970.0
2019-03-18 10:40:00,17.96,18.01,17.82,17.96,5179200.0,17.96,18.01,17.82,17.96,5179200.0
2019-03-18 10:50:00,17.96,18.03,17.94,18.03,2966145.0,17.96,18.03,17.94,18.03,2966145.0
2019-03-18 11:00:00,18.03,18.08,17.98,17.99,3291360.0,18.03,18.08,17.98,17.99,3291360.0
2019-03-18 11:10:00,17.99,18.09,17.97,18.09,1854570.0,17.99,18.09,17.97,18.09,1854570.0
2019-03-18 11:20:00,18.08,18.09,17.99,18.01,1885635.0,18.08,18.09,17.99,18.01,1885635.0
2019-03-18 11:30:00,18.01,18.01,17.93,17.99,2500035.0,18.01,18.01,17.93,17.99,2500035.0
2019-03-18 11:40:00,17.98,18.03,17.98,18.01,1301310.0,17.98,18.03,17.98,18.01,1301310.0
2019-03-18 11:50:00,18.01,18.02,17.94,17.97,1536930.0,18.01,18.02,17.94,17.97,1536930.0
2019-03-18 12:00:00,17.97,18.02,17.96,18.01,1186320.0,17.97,18.02,17.96,18.01,1186320.0
2019-03-18 12:10:00,18.01,18.03,17.99,17.99,1144515.0,18.01,18.03,17.99,17.99,1144515.0
2019-03-18 12:20:00,17.99,18.03,17.97,18.01,1007115.0,17.99,18.03,17.97,18.01,1007115.0
2019-03-18 12:30:00,18.0,18.0,17.9,17.93,2162325.0,18.0,18.0,17.9,17.93,2162325.0
2019-03-18 12:40:00,17.92,18.05,17.88,17.99,3183615.0,17.92,18.05,17.88,17.99,3183615.0
2019-03-18 12:50:00,17.99,18.02,17.95,17.97,1020090.0,17.99,18.02,17.95,17.97,1020090.0
2019-03-18 13:00:00,17.97,17.99,17.92,17.95,1460040.0,17.97,17.99,17.92,17.95,1460040.0
2019-03-18 13:10:00,17.94,17.95,17.87,17.89,1389690.0,17.94,17.95,17.87,17.89,1389690.0
2019-03-18 13:20:00,17.9,17.94,17.87,17.89,1215030.0,17.9,17.94,17.87,17.89,1215030.0
2019-03-18 13:30:00,17.9,17.95,17.89,17.92,1522260.0,17.9,17.95,17.89,17.92,1522260.0
2019-03-18 13:40:00,17.93,17.97,17.9,17.94,2419950.0,17.93,17.97,17.9,17.94,2419950.0
2019-03-18 13:50:00,17.94,18.01,17.94,17.98,2668875.0,17.94,18.01,17.94,17.98,2668875.0
2019-03-18 14:00:00,17.97,18.03,17.96,18.02,3993285.0,17.97,18.03,17.96,18.02,3993285.0
2019-03-18 14:10:00,18.01,18.04,17.99,18.03,1584105.0,18.01,18.04,17.99,18.03,1584105.0
2019-03-18 14:20:00,18.03,18.05,18.0,18.01,1570035.0,18.03,18.05,18.0,18.01,1570035.0
2019-03-18 14:30:00,18.02,18.02,17.93,17.97,2252955.0,18.02,18.02,17.93,17.97,2252955.0
2019-03-18 14:40:00,17.96,18.02,17.95,18.0,1621020.0,17.96,18.02,17.95,18.0,1621020.0
2019-03-18 14:50:00,18.0,18.02,17.98,18.01,792990.0,18.0,18.02,17.98,18.01,792990.0
2019-03-18 15:00:00,18.02,18.03,17.98,17.99,1289790.0,18.02,18.03,17.98,17.99,1289790.0
2019-03-18 15:10:00,17.99,18.02,17.98,18.01,1105350.0,17.99,18.02,17.98,18.01,1105350.0
2019-03-18 15:20:00,18.01,18.04,18.0,18.03,1575600.0,18.01,18.04,18.0,18.03,1575600.0
2019-03-18 15:30:00,18.02,18.03,17.95,17.95,1919955.0,18.02,18.03,17.95,17.95,1919955.0
2019-03-18 15:40:00,17.95,17.99,17.95,17.97,2413290.0,17.95,17.99,17.95,17.97,2413290.0
2019-03-18 15:50:00,17.97,17.99,17.95,17.97,6013980.0,17.97,17.99,17.95,17.97,6013980.0
2019-03-19 09:30:00,17.82,17.94,17.61,17.68,12885315.0,17.82,17.94,17.61,17.68,12885315.0
2019-03-19 09:40:00,17.68,17.78,17.6,17.71,9357660.0,17.68,17.78,17.6,17.71,9357660.0
2019-03-19 09:50:00,17.71,17.74,17.6,17.66,7135785.0,17.71,17.74,17.6,17.66,7135785.0
2019-03-19 10:00:00,17.65,17.67,17.56,17.61,7102500.0,17.65,17.67,17.56,17.61,7102500.0
2019-03-19 10:10:00,17.62,17.68,17.58,17.67,6420555.0,17.62,17.68,17.58,17.67,6420555.0
2019-03-19 10:20:00,17.66,17.83,17.64,17.78,8045415.0,17.66,17.83,17.64,17.78,8045415.0
2019-03-19 10:30:00,17.78,18.02,17.78,17.97,9305640.0,17.78,18.02,17.78,17.97,9305640.0
2019-03-19 10:40:00,17.97,18.22,17.96,18.15,8685150.0,17.97,18.22,17.96,18.15,8685150.0
2019-03-19 10:50:00,18.15,18.17,18.02,18.07,6474135.0,18.15,18.17,18.02,18.07,6474135.0
2019-03-19 11:00:00,18.07,18.12,17.97,18.02,5132670.0,18.07,18.12,17.97,18.02,5132670.0
2019-03-19 11:10:00,18.02,18.03,17.92,18.01,3118080.0,18.02,18.03,17.92,18.01,3118080.0
2019-03-19 11:20:00,18.01,18.11,18.01,18.06,3693030.0,18.01,18.11,18.01,18.06,3693030.0
2019-03-19 11:30:00,18.06,18.08,17.97,18.02,2400915.0,18.06,18.08,17.97,18.02,2400915.0
2019-03-19 11:40:00,18.02,18.09,18.01,18.06,2606655.0,18.02,18.09,18.01,18.06,2606655.0
2019-03-19 11:50:00,18.06,18.14,18.05,18.1,3004155.0,18.06,18.14,18.05,18.1,3004155.0
2019-03-19 12:00:00,18.11,18.18,18.09,18.15,2911875.0,18.11,18.18,18.09,18.15,2911875.0
2019-03-19 12:10:00,18.14,18.21,18.14,18.18,2726295.0,18.14,18.21,18.14,18.18,2726295.0
2019-03-19 12:20:00,18.18,18.2,18.08,18.12,2619720.0,18.18,18.2,18.08,18.12,2619720.0
2019-03-19 12:30:00,18.11,18.12,18.08,18.11,1213575.0,18.11,18.12,18.08,18.11,1213575.0
2019-03-19 12:40:00,18.11,18.14,18.03,18.04,2333475.0,18.11,18.14,18.03,18.04,2333475.0
2019-03-19 12:50:00,18.03,18.07,17.97,18.01,2927175.0,18.03,18.07,17.97,18.01,2927175.0
2019-03-19 13:00:00,18.02,18.05,17.92,17.94,2446800.0,18.02,18.05,17.92,17.94,2446800.0
2019-03-19 13:10:00,17.93,17.99,17.92,17.97,1471365.0,17.93,17.99,17.92,17.97,1471365.0
2019-03-19 13:20:00,17.97,17.99,17.89,17.91,1782585.0,17.97,17.99,17.89,17.91,1782585.0
2019-03-19 13:30:00,17.91,17.98,17.9,17.94,1421715.0,17.91,17.98,17.9,17.94,1421715.0
2019-03-19 13:40:00,17.95,17.98,17.94,17.97,1924575.0,17.95,17.98,17.94,17.97,1924575.0
2019-03-19 13:50:00,17.97,18.02,17.97,18.0,1467405.0,17.97,18.02,17.97,18.0,1467405.0
2019-03-19 14:00:00,17.99,18.01,17.95,17.96,792795.0,17.99,18.01,17.95,17.96,792795.0
2019-03-19 14:10:00,17.96,17.97,17.93,17.97,983700.0,17.96,17.97,17.93,17.97,983700.0
2019-03-19 14:20:00,17.97,18.0,17.95,17.97,1559550.0,17.97,18.0,17.95,17.97,1559550.0
2019-03-19 14:30:00,17.98,17.99,17.94,17.97,1216005.0,17.98,17.99,17.94,17.97,1216005.0
2019-03-19 14:40:00,17.96,18.0,17.95,17.97,1058655.0,17.96,18.0,17.95,17.97,1058655.0
2019-03-19 14:50:00,17.97,17.99,17.91,17.93,1630095.0,17.97,17.99,17.91,17.93,1630095.0
2019-03-19 15:00:00,17.93,17.94,17.91,17.91,755310.0,17.93,17.94,17.91,17.91,755310.0
2019-03-19 15:10:00,17.91,17.93,17.87,17.89,1592685.0,17.91,17.93,17.87,17.89,1592685.0
2019-03-19 15:20:00,17.89,17.89,17.85,17.86,2591070.0,17.89,17.89,17.85,17.86,2591070.0
2019-03-19 15:30:00,17.86,17.87,17.82,17.83,2632830.0,17.86,17.87,17.82,17.83,2632830.0
2019-03-19 15:40:00,17.83,17.83,17.79,17.82,3374970.0,17.83,17.83,17.79,17.82,3374970.0
2019-03-19 15:50:00,17.83,17.85,17.81,17.83,5333280.0,17.83,17.85,17.81,17.83,5333280.0
2019-03-20 09:30:00,17.98,17.99,17.75,17.78,5495460.0,17.98,17.99,17.75,17.78,5495460.0
2019-03-20 09:40:00,17.77,17.86,17.76,17.8,3520185.0,17.77,17.86,17.76,17.8,3520185.0
2019-03-20 09:50:00,17.8,17.91,17.77,17.9,4916790.0,17.8,17.91,17.77,17.9,4916790.0
2019-03-20 10:00:00,17.89,18.01,17.87,17.99,4460400.0,17.89,18.01,17.87,17.99,4460400.0
2019-03-20 10:10:00,18.0,18.05,17.92,17.94,4852005.0,18.0,18.05,17.92,17.94,4852005.0
2019-03-20 10:20:00,17.94,17.95,17.84,17.88,3542775.0,17.94,17.95,17.84,17.88,3542775.0
2019-03-20 10:30:00,17.89,17.97,17.88,17.94,2309265.0,17.89,17.97,17.88,17.94,2309265.0
2019-03-20 10:40:00,17.94,18.03,17.91,17.99,2443680.0,17.94,18.03,17.91,17.99,2443680.0
2019-03-20 10:50:00,18.0,18.02,17.96,18.0,1864905.0,18.0,18.02,17.96,18.0,1864905.0
2019-03-20 11:00:00,18.0,18.03,17.95,17.97,1441515.0,18.0,18.03,17.95,17.97,1441515.0
2019-03-20 11:10:00,17.98,17.98,17.94,17.97,992640.0,17.98,17.98,17.94,17.97,992640.0
2019-03-20 11:20:00,17.97,17.98,17.93,17.95,1701525.0,17.97,17.98,17.93,17.95,1701525.0
2019-03-20 11:30:00,17.96,17.97,17.89,17.89,1186290.0,17.96,17.97,17.89,17.89,1186290.0
2019-03-20 11:40:00,17.9,17.92,17.86,17.87,1571700.0,17.9,17.92,17.86,17.87,1571700.0
2019-03-20 11:50:00,17.87,17.94,17.87,17.93,1392660.0,17.87,17.94,17.87,17.93,1392660.0
2019-03-20 12:00:00,17.92,17.94,17.92,17.92,1610460.0,17.92,17.94,17.92,17.92,1610460.0
2019-03-20 12:10:00,17.92,17.92,17.89,17.91,956715.0,17.92,17.92,17.89,17.91,956715.0
2019-03-20 12:20:00,17.91,17.93,17.9,17.92,602940.0,17.91,17.93,17.9,17.92,602940.0
2019-03-20 12:30:00,17.92,17.93,17.89,17.91,826215.0,17.92,17.93,17.89,17.91,826215.0
2019-03-20 12:40:00,17.91,17.96,17.91,17.96,854685.0,17.91,17.96,17.91,17.96,854685.0
2019-03-20 12:50:00,17.95,17.98,17.93,17.97,814920.0,17.95,17.98,17.93,17.97,814920.0
2019-03-20 13:00:00,17.97,17.99,17.96,17.96,759360.0,17.97,17.99,17.96,17.96,759360.0
2019-03-20 13:10:00,17.96,17.98,17.92,17.92,834630.0,17.96,17.98,17.92,17.92,834630.0
2019-03-20 13:20:00,17.93,17.95,17.92,17.93,557085.0,17.93,17.95,17.92,17.93,557085.0
2019-03-20 13:30:00,17.93,17.95,17.92,17.95,467505.0,17.93,17.95,17.92,17.95,467505.0
2019-03-20 13:40:00,17.95,17.95,17.9,17.93,531345.0,17.95,17.95,17.9,17.93,531345.0
2019-03-20 13:50:00,17.92,17.93,17.88,17.9,1154520.0,17.92,17.93,17.88,17.9,1154520.0
2019-03-20 14:00:00,17.91,18.03,17.91,17.99,2113230.0,17.91,18.03,17.91,17.99,2113230.0
2019-03-20 14:10:00,17.99,18.09,17.99,18.04,3223725.0,17.99,18.09,17.99,18.04,3223725.0
2019-03-20 14:20:00,18.03,18.17,18.03,18.16,3143595.0,18.03,18.17,18.03,18.16,3143595.0
2019-03-20 14:30:00,18.16,18.22,18.13,18.21,2898060.0,18.16,18.22,18.13,18.21,2898060.0
2019-03-20 14:40:00,18.22,18.22,18.14,18.19,2300460.0,18.22,18.22,18.14,18.19,2300460.0
2019-03-20 14:50:00,18.19,18.23,18.18,18.18,3146715.0,18.19,18.23,18.18,18.18,3146715.0
2019-03-20 15:00:00,18.19,18.19,18.11,18.13,1865985.0,18.19,18.19,18.11,18.13,1865985.0
2019-03-20 15:10:00,18.13,18.21,18.1,18.2,1922475.0,18.13,18.21,18.1,18.2,1922475.0
2019-03-20 15:20:00,18.21,18.22,18.17,18.2,1308090.0,18.21,18.22,18.17,18.2,1308090.0
2019-03-20 15:30:00,18.19,18.21,18.16,18.21,2341200.0,18.19,18.21,18.16,18.21,2341200.0
2019-03-20 15:40:00,18.2,18.26,18.18,18.25,2645475.0,18.2,18.26,18.18,18.25,2645475.0
2019-03-20 15:50:00,18.25,18.33,18.23,18.23,6226560.0,18.25,18.33,18.23,18.23,6226560.0
2019-03-21 09:30:00,18.17,18.21,18.04,18.05,4897155.0,18.17,18.21,18.04,18.05,4897155.0
2019-03-21 09:40:00,18.06,18.12,18.0,18.01,3472695.0,18.06,18.12,18.0,18.01,3472695.0
2019-03-21 09:50:00,18.0,18.15,17.98,18.1,4442655.0,18.0,18.15,17.98,18.1,4442655.0
2019-03-21 10:00:00,18.1,18.11,18.04,18.07,1482480.0,18.1,18.11,18.04,18.07,1482480.0
2019-03-21 10:10:00,18.07,18.09,17.9,17.9,4224555.0,18.07,18.09,17.9,17.9,4224555.0
2019-03-21 10:20:00,17.92,18.04,17.91,18.02,1920750.0,17.92,18.04,17.91,18.02,1920750.0
2019-03-21 10:30:00,18.02,18.09,17.97,18.08,2193660.0,18.02,18.09,17.97,18.08,2193660.0
2019-03-21 10:40:00,18.08,18.09,18.03,18.05,1229640.0,18.08,18.09,18.03,18.05,1229640.0
2019-03-21 10:50:00,18.06,18.07,17.99,18.01,1420665.0,18.06,18.07,17.99,18.01,1420665.0
2019-03-21 11:00:00,18.01,18.15,18.0,18.12,2479080.0,18.01,18.15,18.0,18.12,2479080.0
2019-03-21 11:10:00,18.12,18.18,18.09,18.1,2158680.0,18.12,18.18,18.09,18.1,2158680.0
2019-03-21 11:20:00,18.1,18.11,18.05,18.07,1279590.0,18.1,18.11,18.05,18.07,1279590.0
2019-03-21 11:30:00,18.07,18.1,18.03,18.09,1127325.0,18.07,18.1,18.03,18.09,1127325.0
2019-03-21 11:40:00,18.08,18.1,18.06,18.08,920085.0,18.08,18.1,18.06,18.08,920085.0
2019-03-21 11:50:00,18.08,18.09,18.05,18.08,1345440.0,18.08,18.09,18.05,18.08,1345440.0
2019-03-21 12:00:00,18.08,18.11,18.07,18.09,981150.0,18.08,18.11,18.07,18.09,981150.0
2019-03-21 12:10:00,18.09,18.13,18.07,18.12,1096215.0,18.09,18.13,18.07,18.12,1096215.0
2019-03-21 12:20:00,18.12,18.15,18.09,18.1,1351545.0,18.12,18.15,18.09,18.1,1351545.0
2019-03-21 12:30:00,18.11,18.12,18.09,18.1,501585.0,18.11,18.12,18.09,18.1,501585.0
2019-03-21 12:40:00,18.1,18.15,18.1,18.15,980250.0,18.1,18.15,18.1,18.15,980250.0
2019-03-21 12:50:00,18.15,18.17,18.14,18.16,1576470.0,18.15,18.17,18.14,18.16,1576470.0
2019-03-21 13:00:00,18.16,18.17,18.14,18.15,647775.0,18.16,18.17,18.14,18.15,647775.0
2019-03-21 13:10:00,18.15,18.17,18.1,18.12,901485.0,18.15,18.17,18.1,18.12,901485.0
2019-03-21 13:20:00,18.12,18.13,18.11,18.12,495450.0,18.12,18.13,18.11,18.12,495450.0
2019-03-21 13:30:00,18.12,18.17,18.12,18.16,856320.0,18.12,18.17,18.12,18.16,856320.0
2019-03-21 13:40:00,18.16,18.23,18.16,18.22,1684065.0,18.16,18.23,18.16,18.22,1684065.0
2019-03-21 13:50:00,18.22,18.31,18.2,18.26,2894895.0,18.22,18.31,18.2,18.26,2894895.0
2019-03-21 14:00:00,18.26,18.28,18.25,18.28,962685.0,18.26,18.28,18.25,18.28,962685.0
2019-03-21 14:10:00,18.28,18.3,18.26,18.3,859335.0,18.28,18.3,18.26,18.3,859335.0
2019-03-21 14:20:00,18.3,18.4,18.3,18.38,2750685.0,18.3,18.4,18.3,18.38,2750685.0
2019-03-21 14:30:00,18.38,18.42,18.33,18.4,1910490.0,18.38,18.42,18.33,18.4,1910490.0
2019-03-21 14:40:00,18.4,18.41,18.34,18.37,1135755.0,18.4,18.41,18.34,18.37,1135755.0
2019-03-21 14:50:00,18.37,18.38,18.33,18.35,1009470.0,18.37,18.38,18.33,18.35,1009470.0
2019-03-21 15:00:00,18.35,18.4,18.35,18.39,1270425.0,18.35,18.4,18.35,18.39,1270425.0
2019-03-21 15:10:00,18.39,18.4,18.34,18.4,1257015.0,18.39,18.4,18.34,18.4,1257015.0
2019-03-21 15:20:00,18.4,18.43,18.39,18.41,2210610.0,18.4,18.43,18.39,18.41,2210610.0
2019-03-21 15:30:00,18.41,18.41,18.35,18.36,1646025.0,18.41,18.41,18.35,18.36,1646025.0
2019-03-21 15:40:00,18.36,18.36,18.29,18.3,3368415.0,18.36,18.36,18.29,18.3,3368415.0
2019-03-21 15:50:00,18.3,18.31,18.24,18.27,4433520.0,18.3,18.31,18.24,18.27,4433520.0
2019-03-22 09:30:00,18.17,18.19,17.95,18.07,7784310.0,18.17,18.19,17.95,18.07,7784310.0
2019-03-22 09:40:00,18.07,18.09,17.97,17.98,3778440.0,18.07,18.09,17.97,17.98,3778440.0
2019-03-22 09:50:00,17.98,17.99,17.89,17.9,5100090.0,17.98,17.99,17.89,17.9,5100090.0
2019-03-22 10:00:00,17.91,18.05,17.89,17.97,5135625.0,17.91,18.05,17.89,17.97,5135625.0
2019-03-22 10:10:00,17.98,18.01,17.91,17.96,3310515.0,17.98,18.01,17.91,17.96,3310515.0
2019-03-22 10:20:00,17.96,18.02,17.9,17.91,3830985.0,17.96,18.02,17.9,17.91,3830985.0
2019-03-22 10:30:00,17.92,17.96,17.92,17.92,2960535.0,17.92,17.96,17.92,17.92,2960535.0
2019-03-22 10:40:00,17.92,17.93,17.85,17.86,5253795.0,17.92,17.93,17.85,17.86,5253795.0
2019-03-22 10:50:00,17.86,17.91,17.84,17.87,2875665.0,17.86,17.91,17.84,17.87,2875665.0
2019-03-22 11:00:00,17.87,17.89,17.82,17.84,2658900.0,17.87,17.89,17.82,17.84,2658900.0
2019-03-22 11:10:00,17.84,17.88,17.81,17.87,1984500.0,17.84,17.88,17.81,17.87,1984500.0
2019-03-22 11:20:00,17.86,17.87,17.82,17.84,1789020.0,17.86,17.87,17.82,17.84,1789020.0
2019-03-22 11:30:00,17.83,17.87,17.82,17.85,1672410.0,17.83,17.87,17.82,17.85,1672410.0
2019-03-22 11:40:00,17.86,17.87,17.75,17.78,4075455.0,17.86,17.87,17.75,17.78,4075455.0
2019-03-22 11:50:00,17.77,17.78,17.66,17.67,4537080.0,17.77,17.78,17.66,17.67,4537080.0
2019-03-22 12:00:00,17.67,17.71,17.64,17.66,2459940.0,17.67,17.71,17.64,17.66,2459940.0
2019-03-22 12:10:00,17.66,17.69,17.62,17.62,2337000.0,17.66,17.69,17.62,17.62,2337000.0
2019-03-22 12:20:00,17.62,17.71,17.62,17.69,2244915.0,17.62,17.71,17.62,17.69,2244915.0
2019-03-22 12:30:00,17.7,17.78,17.69,17.71,2456520.0,17.7,17.78,17.69,17.71,2456520.0
2019-03-22 12:40:00,17.72,17.77,17.7,17.73,1795965.0,17.72,17.77,17.7,17.73,1795965.0
2019-03-22 12:50:00,17.73,17.76,17.71,17.74,990225.0,17.73,17.76,17.71,17.74,990225.0
2019-03-22 13:00:00,17.74,17.75,17.69,17.75,1212630.0,17.74,17.75,17.69,17.75,1212630.0
2019-03-22 13:10:00,17.76,17.81,17.73,17.79,2084505.0,17.76,17.81,17.73,17.79,2084505.0
2019-03-22 13:20:00,17.79,17.79,17.73,17.75,933000.0,17.79,17.79,17.73,17.75,933000.0
2019-03-22 13:30:00,17.75,17.75,17.7,17.73,1277280.0,17.75,17.75,17.7,17.73,1277280.0
2019-03-22 13:40:00,17.73,17.75,17.71,17.72,1192800.0,17.73,17.75,17.71,17.72,1192800.0
2019-03-22 13:50:00,17.71,17.72,17.67,17.68,1255170.0,17.71,17.72,17.67,17.68,1255170.0
2019-03-22 14:00:00,17.68,17.77,17.67,17.76,2442930.0,17.68,17.77,17.67,17.76,2442930.0
2019-03-22 14:10:00,17.75,17.77,17.71,17.76,2026410.0,17.75,17.77,17.71,17.76,2026410.0
2019-03-22 14:20:00,17.76,17.81,17.74,17.79,1661805.0,17.76,17.81,17.74,17.79,1661805.0
2019-03-22 14:30:00,17.78,17.8,17.76,17.79,944775.0,17.78,17.8,17.76,17.79,944775.0
2019-03-22 14:40:00,17.79,17.84,17.76,17.78,1653660.0,17.79,17.84,17.76,17.78,1653660.0
2019-03-22 14:50:00,17.79,17.82,17.78,17.82,876465.0,17.79,17.82,17.78,17.82,876465.0
2019-03-22 15:00:00,17.82,17.82,17.77,17.8,1513290.0,17.82,17.82,17.77,17.8,1513290.0
2019-03-22 15:10:00,17.79,17.81,17.73,17.74,1198245.0,17.79,17.81,17.73,17.74,1198245.0
2019-03-22 15:20:00,17.73,17.75,17.67,17.67,2206035.0,17.73,17.75,17.67,17.67,2206035.0
2019-03-22 15:30:00,17.67,17.69,17.63,17.65,2745660.0,17.67,17.69,17.63,17.65,2745660.0
2019-03-22 15:40:00,17.65,17.66,17.6,17.63,3298635.0,17.65,17.66,17.6,17.63,3298635.0
2019-03-22 15:50:00,17.62,17.64,17.6,17.64,5975490.0,17.62,17.64,17.6,17.64,5975490.0
2019-03-25 09:30:00,17.31,17.33,16.96,17.23,18041595.0,17.31,17.33,16.96,17.23,18041595.0
2019-03-25 09:40:00,17.23,17.25,17.03,17.05,7184775.0,17.23,17.25,17.03,17.05,7184775.0
2019-03-25 09:50:00,17.05,17.15,17.03,17.09,4945800.0,17.05,17.15,17.03,17.09,4945800.0
2019-03-25 10:00:00,17.08,17.23,17.07,17.19,5086575.0,17.08,17.23,17.07,17.19,5086575.0
2019-03-25 10:10:00,17.19,17.31,17.11,17.25,5010120.0,17.19,17.31,17.11,17.25,5010120.0
2019-03-25 10:20:00,17.25,17.3,17.19,17.28,3704415.0,17.25,17.3,17.19,17.28,3704415.0
2019-03-25 10:30:00,17.28,17.35,17.23,17.27,5301285.0,17.28,17.35,17.23,17.27,5301285.0
2019-03-25 10:40:00,17.28,17.43,17.27,17.41,4491150.0,17.28,17.43,17.27,17.41,4491150.0
2019-03-25 10:50:00,17.41,17.47,17.36,17.36,3683715.0,17.41,17.47,17.36,17.36,3683715.0
2019-03-25 11:00:00,17.37,17.38,17.32,17.35,3725670.0,17.37,17.38,17.32,17.35,3725670.0
2019-03-25 11:10:00,17.35,17.42,17.29,17.42,2870565.0,17.35,17.42,17.29,17.42,2870565.0
2019-03-25 11:20:00,17.42,17.46,17.36,17.45,3221835.0,17.42,17.46,17.36,17.45,3221835.0
2019-03-25 11:30:00,17.44,17.51,17.39,17.46,3323175.0,17.44,17.51,17.39,17.46,3323175.0
2019-03-25 11:40:00,17.46,17.47,17.37,17.43,2700405.0,17.46,17.47,17.37,17.43,2700405.0
2019-03-25 11:50:00,17.43,17.55,17.39,17.4,3164010.0,17.43,17.55,17.39,17.4,3164010.0
2019-03-25 12:00:00,17.4,17.43,17.32,17.42,4243545.0,17.4,17.43,17.32,17.42,4243545.0
2019-03-25 12:10:00,17.42,17.48,17.39,17.42,1454775.0,17.42,17.48,17.39,17.42,1454775.0
2019-03-25 12:20:00,17.42,17.46,17.39,17.4,1556280.0,17.42,17.46,17.39,17.4,1556280.0
2019-03-25 12:30:00,17.4,17.42,17.33,17.4,1802070.0,17.4,17.42,17.33,17.4,1802070.0
2019-03-25 12:40:00,17.39,17.42,17.35,17.35,799215.0,17.39,17.42,17.35,17.35,799215.0
2019-03-25 12:50:00,17.36,17.43,17.36,17.41,1470465.0,17.36,17.43,17.36,17.41,1470465.0
2019-03-25 13:00:00,17.41,17.42,17.37,17.41,1252260.0,17.41,17.42,17.37,17.41,1252260.0
2019-03-25 13:10:00,17.4,17.45,17.38,17.41,1473525.0,17.4,17.45,17.38,17.41,1473525.0
2019-03-25 13:20:00,17.41,17.41,17.35,17.39,771270.0,17.41,17.41,17.35,17.39,771270.0
2019-03-25 13:30:00,17.38,17.39,17.34,17.37,1091265.0,17.38,17.39,17.34,17.37,1091265.0
2019-03-25 13:40:00,17.37,17.37,17.3,17.32,1089705.0,17.37,17.37,17.3,17.32,1089705.0
2019-03-25 13:50:00,17.32,17.33,17.27,17.31,1511925.0,17.32,17.33,17.27,17.31,1511925.0
2019-03-25 14:00:00,17.31,17.33,17.24,17.27,1911915.0,17.31,17.33,17.24,17.27,1911915.0
2019-03-25 14:10:00,17.27,17.33,17.26,17.33,1729440.0,17.27,17.33,17.26,17.33,1729440.0
2019-03-25 14:20:00,17.33,17.36,17.29,17.3,849855.0,17.33,17.36,17.29,17.3,849855.0
2019-03-25 14:30:00,17.3,17.36,17.3,17.34,1112835.0,17.3,17.36,17.3,17.34,1112835.0
2019-03-25 14:40:00,17.35,17.38,17.32,17.37,898770.0,17.35,17.38,17.32,17.37,898770.0
2019-03-25 14:50:00,17.37,17.38,17.33,17.36,1841445.0,17.37,17.38,17.33,17.36,1841445.0
2019-03-25 15:00:00,17.35,17.36,17.31,17.32,1436805.0,17.35,17.36,17.31,17.32,1436805.0
2019-03-25 15:10:00,17.32,17.34,17.3,17.32,1220355.0,17.32,17.34,17.3,17.32,1220355.0
2019-03-25 15:20:00,17.32,17.36,17.32,17.32,2271615.0,17.32,17.36,17.32,17.32,2271615.0
2019-03-25 15:30:00,17.32,17.34,17.3,17.31,2469345.0,17.32,17.34,17.3,17.31,2469345.0
2019-03-25 15:40:00,17.32,17.33,17.28,17.29,3056370.0,17.32,17.33,17.28,17.29,3056370.0
2019-03-25 15:50:00,17.29,17.39,17.29,17.37,5863035.0,17.29,17.39,17.29,17.37,5863035.0
2019-03-26 09:30:00,17.63,17.91,17.63,17.86,12394770.0,17.63,17.91,17.63,17.86,12394770.0
2019-03-26 09:40:00,17.86,17.91,17.78,17.83,6711450.0,17.86,17.91,17.78,17.83,6711450.0
2019-03-26 09:50:00,17.83,17.96,17.81,17.94,5572710.0,17.83,17.96,17.81,17.94,5572710.0
2019-03-26 10:00:00,17.94,18.02,17.88,17.9,6848190.0,17.94,18.02,17.88,17.9,6848190.0
2019-03-26 10:10:00,17.89,17.9,17.79,17.88,5096415.0,17.89,17.9,17.79,17.88,5096415.0
2019-03-26 10:20:00,17.87,17.97,17.87,17.93,2952015.0,17.87,17.97,17.87,17.93,2952015.0
2019-03-26 10:30:00,17.93,17.93,17.85,17.88,3114420.0,17.93,17.93,17.85,17.88,3114420.0
2019-03-26 10:40:00,17.88,17.9,17.84,17.89,2389170.0,17.88,17.9,17.84,17.89,2389170.0
2019-03-26 10:50:00,17.88,17.89,17.8,17.81,2571000.0,17.88,17.89,17.8,17.81,2571000.0
2019-03-26 11:00:00,17.81,17.83,17.78,17.79,1848750.0,17.81,17.83,17.78,17.79,1848750.0
2019-03-26 11:10:00,17.78,17.81,17.74,17.74,1619385.0,17.78,17.81,17.74,17.74,1619385.0
2019-03-26 11:20:00,17.74,17.76,17.7,17.73,2110545.0,17.74,17.76,17.7,17.73,2110545.0
2019-03-26 11:30:00,17.72,17.79,17.72,17.77,1514805.0,17.72,17.79,17.72,17.77,1514805.0
2019-03-26 11:40:00,17.77,17.82,17.75,17.76,1411515.0,17.77,17.82,17.75,17.76,1411515.0
2019-03-26 11:50:00,17.75,17.8,17.73,17.78,887190.0,17.75,17.8,17.73,17.78,887190.0
2019-03-26 12:00:00,17.79,17.84,17.77,17.81,2173620.0,17.79,17.84,17.77,17.81,2173620.0
2019-03-26 12:10:00,17.82,17.82,17.79,17.81,908490.0,17.82,17.82,17.79,17.81,908490.0
2019-03-26 12:20:00,17.81,17.82,17.73,17.74,986865.0,17.81,17.82,17.73,17.74,986865.0
2019-03-26 12:30:00,17.74,17.79,17.74,17.78,961665.0,17.74,17.79,17.74,17.78,961665.0
2019-03-26 12:40:00,17.79,17.81,17.76,17.77,857235.0,17.79,17.81,17.76,17.77,857235.0
2019-03-26 12:50:00,17.78,17.82,17.78,17.82,860910.0,17.78,17.82,17.78,17.82,860910.0
2019-03-26 13:00:00,17.82,17.85,17.81,17.84,1126950.0,17.82,17.85,17.81,17.84,1126950.0
2019-03-26 13:10:00,17.84,17.85,17.83,17.84,603705.0,17.84,17.85,17.83,17.84,603705.0
2019-03-26 13:20:00,17.84,17.85,17.79,17.82,818460.0,17.84,17.85,17.79,17.82,818460.0
2019-03-26 13:30:00,17.81,17.86,17.81,17.86,1182360.0,17.81,17.86,17.81,17.86,1182360.0
2019-03-26 13:40:00,17.85,17.91,17.85,17.88,1138515.0,17.85,17.91,17.85,17.88,1138515.0
2019-03-26 13:50:00,17.89,17.93,17.82,17.83,1369860.0,17.89,17.93,17.82,17.83,1369860.0
2019-03-26 14:00:00,17.82,17.83,17.77,17.8,1906050.0,17.82,17.83,17.77,17.8,1906050.0
2019-03-26 14:10:00,17.8,17.82,17.79,17.81,710430.0,17.8,17.82,17.79,17.81,710430.0
2019-03-26 14:20:00,17.81,17.82,17.78,17.81,990795.0,17.81,17.82,17.78,17.81,990795.0
2019-03-26 14:30:00,17.81,17.82,17.8,17.81,560415.0,17.81,17.82,17.8,17.81,560415.0
2019-03-26 14:40:00,17.81,17.88,17.8,17.87,1154985.0,17.81,17.88,17.8,17.87,1154985.0
2019-03-26 14:50:00,17.87,17.88,17.82,17.87,1704045.0,17.87,17.88,17.82,17.87,1704045.0
2019-03-26 15:00:00,17.87,17.91,17.86,17.87,1388985.0,17.87,17.91,17.86,17.87,1388985.0
2019-03-26 15:10:00,17.87,17.88,17.85,17.86,856320.0,17.87,17.88,17.85,17.86,856320.0
2019-03-26 15:20:00,17.86,17.86,17.79,17.8,1373265.0,17.86,17.86,17.79,17.8,1373265.0
2019-03-26 15:30:00,17.8,17.83,17.78,17.8,1230930.0,17.8,17.83,17.78,17.8,1230930.0
2019-03-26 15:40:00,17.79,17.85,17.79,17.83,1494645.0,17.79,17.85,17.79,17.83,1494645.0
2019-03-26 15:50:00,17.83,17.87,17.83,17.85,4365090.0,17.83,17.87,17.83,17.85,4365090.0
2019-03-27 09:30:00,17.91,18.06,17.88,17.99,7499160.0,17.91,18.06,17.88,17.99,7499160.0
2019-03-27 09:40:00,18.0,18.03,17.9,18.01,3349005.0,18.0,18.03,17.9,18.01,3349005.0
2019-03-27 09:50:00,18.01,18.12,17.94,17.95,6352800.0,18.01,18.12,17.94,17.95,6352800.0
2019-03-27 10:00:00,17.96,18.02,17.9,18.0,3262560.0,17.96,18.02,17.9,18.0,3262560.0
2019-03-27 10:10:00,18.0,18.07,17.94,18.05,3790260.0,18.0,18.07,17.94,18.05,3790260.0
2019-03-27 10:20:00,18.06,18.13,18.03,18.08,3720510.0,18.06,18.13,18.03,18.08,3720510.0
2019-03-27 10:30:00,18.08,18.13,18.06,18.1,2443485.0,18.08,18.13,18.06,18.1,2443485.0
2019-03-27 10:40:00,18.11,18.15,18.01,18.07,3797220.0,18.11,18.15,18.01,18.07,3797220.0
2019-03-27 10:50:00,18.07,18.17,18.03,18.14,3162405.0,18.07,18.17,18.03,18.14,3162405.0
2019-03-27 11:00:00,18.14,18.19,18.1,18.13,2292885.0,18.14,18.19,18.1,18.13,2292885.0
2019-03-27 11:10:00,18.13,18.15,18.04,18.07,2691900.0,18.13,18.15,18.04,18.07,2691900.0
2019-03-27 11:20:00,18.07,18.09,17.99,18.01,3332190.0,18.07,18.09,17.99,18.01,3332190.0
2019-03-27 11:30:00,18.01,18.05,17.96,17.97,3175875.0,18.01,18.05,17.96,17.97,3175875.0
2019-03-27 11:40:00,17.97,17.97,17.89,17.9,4158360.0,17.97,17.97,17.89,17.9,4158360.0
2019-03-27 11:50:00,17.9,17.96,17.9,17.93,1651035.0,17.9,17.96,17.9,17.93,1651035.0
2019-03-27 12:00:00,17.92,17.99,17.88,17.99,2124705.0,17.92,17.99,17.88,17.99,2124705.0
2019-03-27 12:10:00,17.99,18.01,17.95,18.0,1419045.0,17.99,18.01,17.95,18.0,1419045.0
2019-03-27 12:20:00,18.0,18.05,17.99,18.03,1703160.0,18.0,18.05,17.99,18.03,1703160.0
2019-03-27 12:30:00,18.04,18.12,18.03,18.08,1585005.0,18.04,18.12,18.03,18.08,1585005.0
2019-03-27 12:40:00,18.08,18.13,18.04,18.13,1616085.0,18.08,18.13,18.04,18.13,1616085.0
2019-03-27 12:50:00,18.13,18.17,18.11,18.15,2605500.0,18.13,18.17,18.11,18.15,2605500.0
2019-03-27 13:00:00,18.15,18.19,18.12,18.16,2425425.0,18.15,18.19,18.12,18.16,2425425.0
2019-03-27 13:10:00,18.16,18.3,18.16,18.26,4780815.0,18.16,18.3,18.16,18.26,4780815.0
2019-03-27 13:20:00,18.26,18.36,18.25,18.33,5100180.0,18.26,18.36,18.25,18.33,5100180.0
2019-03-27 13:30:00,18.33,18.34,18.22,18.23,1946625.0,18.33,18.34,18.22,18.23,1946625.0
2019-03-27 13:40:00,18.24,18.33,18.24,18.25,1990695.0,18.24,18.33,18.24,18.25,1990695.0
2019-03-27 13:50:00,18.25,18.28,18.23,18.24,999615.0,18.25,18.28,18.23,18.24,999615.0
2019-03-27 14:00:00,18.24,18.3,18.22,18.27,1685505.0,18.24,18.3,18.22,18.27,1685505.0
2019-03-27 14:10:00,18.27,18.35,18.26,18.31,1925880.0,18.27,18.35,18.26,18.31,1925880.0
2019-03-27 14:20:00,18.32,18.34,18.27,18.29,1957410.0,18.32,18.34,18.27,18.29,1957410.0
2019-03-27 14:30:00,18.29,18.32,18.22,18.24,2109960.0,18.29,18.32,18.22,18.24,2109960.0
2019-03-27 14:40:00,18.25,18.28,18.23,18.26,1380555.0,18.25,18.28,18.23,18.26,1380555.0
2019-03-27 14:50:00,18.25,18.3,18.25,18.28,1235325.0,18.25,18.3,18.25,18.28,1235325.0
2019-03-27 15:00:00,18.28,18.32,18.26,18.31,1449360.0,18.28,18.32,18.26,18.31,1449360.0
2019-03-27 15:10:00,18.31,18.33,18.29,18.33,1318725.0,18.31,18.33,18.29,18.33,1318725.0
2019-03-27 15:20:00,18.32,18.35,18.29,18.3,1459110.0,18.32,18.35,18.29,18.3,1459110.0
2019-03-27 15:30:00,18.3,18.35,18.27,18.28,2460495.0,18.3,18.35,18.27,18.28,2460495.0
2019-03-27 15:40:00,18.28,18.34,18.27,18.32,3204255.0,18.28,18.34,18.27,18.32,3204255.0
2019-03-27 15:50:00,18.32,18.33,18.28,18.33,5570895.0,18.32,18.33,18.28,18.33,5570895.0
2019-03-28 09:30:00,18.48,18.69,18.42,18.55,12207435.0,18.48,18.69,18.42,18.55,12207435.0
2019-03-28 09:40:00,18.55,18.65,18.48,18.64,6470235.0,18.55,18.65,18.48,18.64,6470235.0
2019-03-28 09:50:00,18.64,18.67,18.55,18.57,3861195.0,18.64,18.67,18.55,18.57,3861195.0
2019-03-28 10:00:00,18.57,18.63,18.55,18.6,3358350.0,18.57,18.63,18.55,18.6,3358350.0
2019-03-28 10:10:00,18.6,18.61,18.54,18.6,3674940.0,18.6,18.61,18.54,18.6,3674940.0
2019-03-28 10:20:00,18.61,18.62,18.51,18.53,3648165.0,18.61,18.62,18.51,18.53,3648165.0
2019-03-28 10:30:00,18.53,18.58,18.52,18.54,1911840.0,18.53,18.58,18.52,18.54,1911840.0
2019-03-28 10:40:00,18.54,18.56,18.45,18.46,2691285.0,18.54,18.56,18.45,18.46,2691285.0
2019-03-28 10:50:00,18.46,18.49,18.4,18.44,2519595.0,18.46,18.49,18.4,18.44,2519595.0
2019-03-28 11:00:00,18.45,18.46,18.39,18.46,2216310.0,18.45,18.46,18.39,18.46,2216310.0
2019-03-28 11:10:00,18.45,18.48,18.42,18.43,1388655.0,18.45,18.48,18.42,18.43,1388655.0
2019-03-28 11:20:00,18.43,18.44,18.36,18.36,1774815.0,18.43,18.44,18.36,18.36,1774815.0
2019-03-28 11:30:00,18.36,18.43,18.34,18.42,1530930.0,18.36,18.43,18.34,18.42,1530930.0
2019-03-28 11:40:00,18.41,18.42,18.34,18.42,1524015.0,18.41,18.42,18.34,18.42,1524015.0
2019-03-28 11:50:00,18.42,18.49,18.41,18.46,2641095.0,18.42,18.49,18.41,18.46,2641095.0
2019-03-28 12:00:00,18.46,18.48,18.42,18.47,1085475.0,18.46,18.48,18.42,18.47,1085475.0
2019-03-28 12:10:00,18.46,18.47,18.44,18.47,953100.0,18.46,18.47,18.44,18.47,953100.0
2019-03-28 12:20:00,18.47,18.5,18.45,18.49,1232985.0,18.47,18.5,18.45,18.49,1232985.0
2019-03-28 12:30:00,18.49,18.5,18.43,18.45,912360.0,18.49,18.5,18.43,18.45,912360.0
2019-03-28 12:40:00,18.45,18.48,18.44,18.46,1001535.0,18.45,18.48,18.44,18.46,1001535.0
2019-03-28 12:50:00,18.45,18.49,18.43,18.44,1079805.0,18.45,18.49,18.43,18.44,1079805.0
2019-03-28 13:00:00,18.44,18.48,18.44,18.45,751590.0,18.44,18.48,18.44,18.45,751590.0
2019-03-28 13:10:00,18.45,18.48,18.42,18.47,1045680.0,18.45,18.48,18.42,18.47,1045680.0
2019-03-28 13:20:00,18.47,18.5,18.46,18.49,951645.0,18.47,18.5,18.46,18.49,951645.0
2019-03-28 13:30:00,18.48,18.48,18.46,18.47,572490.0,18.48,18.48,18.46,18.47,572490.0
2019-03-28 13:40:00,18.47,18.52,18.47,18.47,1027035.0,18.47,18.52,18.47,18.47,1027035.0
2019-03-28 13:50:00,18.48,18.55,18.48,18.54,1640520.0,18.48,18.55,18.48,18.54,1640520.0
2019-03-28 14:00:00,18.54,18.54,18.5,18.51,945285.0,18.54,18.54,18.5,18.51,945285.0
2019-03-28 14:10:00,18.51,18.54,18.51,18.52,670890.0,18.51,18.54,18.51,18.52,670890.0
2019-03-28 14:20:00,18.52,18.53,18.49,18.49,794745.0,18.52,18.53,18.49,18.49,794745.0
2019-03-28 14:30:00,18.49,18.52,18.48,18.51,570060.0,18.49,18.52,18.48,18.51,570060.0
2019-03-28 14:40:00,18.51,18.51,18.47,18.47,843390.0,18.51,18.51,18.47,18.47,843390.0
2019-03-28 14:50:00,18.47,18.51,18.45,18.5,1027740.0,18.47,18.51,18.45,18.5,1027740.0
2019-03-28 15:00:00,18.5,18.5,18.48,18.48,870180.0,18.5,18.5,18.48,18.48,870180.0
2019-03-28 15:10:00,18.48,18.49,18.47,18.48,838260.0,18.48,18.49,18.47,18.48,838260.0
2019-03-28 15:20:00,18.49,18.49,18.47,18.47,1134945.0,18.49,18.49,18.47,18.47,1134945.0
2019-03-28 15:30:00,18.47,18.51,18.47,18.5,1599300.0,18.47,18.51,18.47,18.5,1599300.0
2019-03-28 15:40:00,18.5,18.56,18.5,18.56,2862960.0,18.5,18.56,18.5,18.56,2862960.0
2019-03-28 15:50:00,18.56,18.6,18.54,18.57,5968815.0,18.56,18.6,18.54,18.57,5968815.0
2019-03-29 09:30:00,18.58,18.58,18.3,18.41,6974250.0,18.58,18.58,18.3,18.41,6974250.0
2019-03-29 09:40:00,18.41,18.45,18.35,18.41,3725100.0,18.41,18.45,18.35,18.41,3725100.0
2019-03-29 09:50:00,18.39,18.53,18.38,18.48,3379770.0,18.39,18.53,18.38,18.48,3379770.0
2019-03-29 10:00:00,18.5,18.54,18.47,18.52,2195490.0,18.5,18.54,18.47,18.52,2195490.0
2019-03-29 10:10:00,18.52,18.52,18.44,18.51,2111205.0,18.52,18.52,18.44,18.51,2111205.0
2019-03-29 10:20:00,18.5,18.6,18.48,18.59,2966085.0,18.5,18.6,18.48,18.59,2966085.0
2019-03-29 10:30:00,18.6,18.63,18.55,18.59,2422575.0,18.6,18.63,18.55,18.59,2422575.0
2019-03-29 10:40:00,18.59,18.61,18.54,18.57,1748250.0,18.59,18.61,18.54,18.57,1748250.0
2019-03-29 10:50:00,18.57,18.57,18.51,18.53,1336275.0,18.57,18.57,18.51,18.53,1336275.0
2019-03-29 11:00:00,18.53,18.6,18.53,18.57,1720440.0,18.53,18.6,18.53,18.57,1720440.0
2019-03-29 11:10:00,18.57,18.61,18.55,18.61,1734990.0,18.57,18.61,18.55,18.61,1734990.0
2019-03-29 11:20:00,18.6,18.61,18.57,18.6,1829595.0,18.6,18.61,18.57,18.6,1829595.0
2019-03-29 11:30:00,18.6,18.63,18.59,18.59,1479780.0,18.6,18.63,18.59,18.59,1479780.0
2019-03-29 11:40:00,18.59,18.6,18.52,18.54,1799400.0,18.59,18.6,18.52,18.54,1799400.0
2019-03-29 11:50:00,18.55,18.57,18.51,18.52,1247130.0,18.55,18.57,18.51,18.52,1247130.0
2019-03-29 12:00:00,18.52,18.54,18.49,18.51,1093905.0,18.52,18.54,18.49,18.51,1093905.0
2019-03-29 12:10:00,18.51,18.52,18.43,18.46,1497810.0,18.51,18.52,18.43,18.46,1497810.0
2019-03-29 12:20:00,18.46,18.51,18.46,18.49,1047720.0,18.46,18.51,18.46,18.49,1047720.0
2019-03-29 12:30:00,18.49,18.52,18.46,18.5,1101945.0,18.49,18.52,18.46,18.5,1101945.0
2019-03-29 12:40:00,18.49,18.51,18.44,18.47,911415.0,18.49,18.51,18.44,18.47,911415.0
2019-03-29 12:50:00,18.47,18.5,18.46,18.48,643770.0,18.47,18.5,18.46,18.48,643770.0
2019-03-29 13:00:00,18.48,18.48,18.45,18.46,447150.0,18.48,18.48,18.45,18.46,447150.0
2019-03-29 13:10:00,18.46,18.48,18.43,18.47,771465.0,18.46,18.48,18.43,18.47,771465.0
2019-03-29 13:20:00,18.47,18.48,18.45,18.46,776325.0,18.47,18.48,18.45,18.46,776325.0
2019-03-29 13:30:00,18.46,18.49,18.46,18.49,401745.0,18.46,18.49,18.46,18.49,401745.0
2019-03-29 13:40:00,18.49,18.51,18.48,18.5,506580.0,18.49,18.51,18.48,18.5,506580.0
2019-03-29 13:50:00,18.5,18.53,18.5,18.51,946185.0,18.5,18.53,18.5,18.51,946185.0
2019-03-29 14:00:00,18.51,18.53,18.48,18.52,1112280.0,18.51,18.53,18.48,18.52,1112280.0
2019-03-29 14:10:00,18.52,18.57,18.51,18.56,966645.0,18.52,18.57,18.51,18.56,966645.0
2019-03-29 14:20:00,18.56,18.57,18.54,18.57,679155.0,18.56,18.57,18.54,18.57,679155.0
2019-03-29 14:30:00,18.57,18.57,18.54,18.56,825420.0,18.57,18.57,18.54,18.56,825420.0
2019-03-29 14:40:00,18.56,18.58,18.55,18.58,1432005.0,18.56,18.58,18.55,18.58,1432005.0
2019-03-29 14:50:00,18.57,18.6,18.57,18.59,1718925.0,18.57,18.6,18.57,18.59,1718925.0
2019-03-29 15:00:00,18.59,18.62,18.59,18.59,1800915.0,18.59,18.62,18.59,18.59,1800915.0
2019-03-29 15:10:00,18.59,18.61,18.58,18.6,2150865.0,18.59,18.61,18.58,18.6,2150865.0
2019-03-29 15:20:00,18.6,18.61,18.6,18.61,2195880.0,18.6,18.61,18.6,18.61,2195880.0
2019-03-29 15:30:00,18.61,18.66,18.6,18.66,2359500.0,18.61,18.66,18.6,18.66,2359500.0
2019-03-29 15:40:00,18.66,18.67,18.63,18.65,2475330.0,18.66,18.67,18.63,18.65,2475330.0
2019-03-29 15:50:00,18.65,18.68,18.64,18.65,6528855.0,18.65,18.68,18.64,18.65,6528855.0
2019-04-01 09:30:00,18.84,19.05,18.82,18.85,8475405.0,18.84,19.05,18.82,18.85,8475405.0
2019-04-01 09:40:00,18.85,18.87,18.75,18.84,4256415.0,18.85,18.87,18.75,18.84,4256415.0
2019-04-01 09:50:00,18.84,18.92,18.78,18.83,3065655.0,18.84,18.92,18.78,18.83,3065655.0
2019-04-01 10:00:00,18.84,18.91,18.78,18.82,2790000.0,18.84,18.91,18.78,18.82,2790000.0
2019-04-01 10:10:00,18.81,18.9,18.79,18.9,2519490.0,18.81,18.9,18.79,18.9,2519490.0
2019-04-01 10:20:00,18.89,19.0,18.87,18.99,3567540.0,18.89,19.0,18.87,18.99,3567540.0
2019-04-01 10:30:00,18.99,19.04,18.98,19.01,4046160.0,18.99,19.04,18.98,19.01,4046160.0
2019-04-01 10:40:00,19.02,19.13,19.0,19.05,4656495.0,19.02,19.13,19.0,19.05,4656495.0
2019-04-01 10:50:00,19.05,19.13,19.02,19.08,2966940.0,19.05,19.13,19.02,19.08,2966940.0
2019-04-01 11:00:00,19.08,19.15,19.05,19.1,2862015.0,19.08,19.15,19.05,19.1,2862015.0
2019-04-01 11:10:00,19.09,19.1,19.04,19.05,1178850.0,19.09,19.1,19.04,19.05,1178850.0
2019-04-01 11:20:00,19.05,19.06,19.03,19.04,1121970.0,19.05,19.06,19.03,19.04,1121970.0
2019-04-01 11:30:00,19.04,19.13,19.01,19.12,2731215.0,19.04,19.13,19.01,19.12,2731215.0
2019-04-01 11:40:00,19.12,19.12,19.03,19.07,1567620.0,19.12,19.12,19.03,19.07,1567620.0
2019-04-01 11:50:00,19.07,19.11,19.05,19.09,1151025.0,19.07,19.11,19.05,19.09,1151025.0
2019-04-01 12:00:00,19.09,19.1,19.06,19.09,875550.0,19.09,19.1,19.06,19.09,875550.0
2019-04-01 12:10:00,19.09,19.1,19.07,19.09,1400325.0,19.09,19.1,19.07,19.09,1400325.0
2019-04-01 12:20:00,19.09,19.14,19.09,19.1,1347420.0,19.09,19.14,19.09,19.1,1347420.0
2019-04-01 12:30:00,19.1,19.13,19.1,19.12,568380.0,19.1,19.13,19.1,19.12,568380.0
2019-04-01 12:40:00,19.12,19.13,19.09,19.12,621450.0,19.12,19.13,19.09,19.12,621450.0
2019-04-01 12:50:00,19.12,19.18,19.1,19.17,2308620.0,19.12,19.18,19.1,19.17,2308620.0
2019-04-01 13:00:00,19.17,19.18,19.14,19.16,1228125.0,19.17,19.18,19.14,19.16,1228125.0
2019-04-01 13:10:00,19.15,19.16,19.1,19.11,1368345.0,19.15,19.16,19.1,19.11,1368345.0
2019-04-01 13:20:00,19.11,19.17,19.11,19.15,916980.0,19.11,19.17,19.11,19.15,916980.0
2019-04-01 13:30:00,19.15,19.22,19.14,19.2,2641680.0,19.15,19.22,19.14,19.2,2641680.0
2019-04-01 13:40:00,19.2,19.21,19.13,19.13,2289120.0,19.2,19.21,19.13,19.13,2289120.0
2019-04-01 13:50:00,19.13,19.14,19.11,19.11,1586055.0,19.13,19.14,19.11,19.11,1586055.0
2019-04-01 14:00:00,19.12,19.13,19.07,19.08,1627995.0,19.12,19.13,19.07,19.08,1627995.0
2019-04-01 14:10:00,19.08,19.15,19.08,19.12,2204070.0,19.08,19.15,19.08,19.12,2204070.0
2019-04-01 14:20:00,19.13,19.13,19.04,19.06,2178765.0,19.13,19.13,19.04,19.06,2178765.0
2019-04-01 14:30:00,19.06,19.16,19.06,19.13,2407335.0,19.06,19.16,19.06,19.13,2407335.0
2019-04-01 14:40:00,19.13,19.18,19.12,19.14,1333695.0,19.13,19.18,19.12,19.14,1333695.0
2019-04-01 14:50:00,19.14,19.2,19.12,19.17,1605000.0,19.14,19.2,19.12,19.17,1605000.0
2019-04-01 15:00:00,19.17,19.17,19.14,19.14,1388250.0,19.17,19.17,19.14,19.14,1388250.0
2019-04-01 15:10:00,19.15,19.22,19.14,19.2,3165690.0,19.15,19.22,19.14,19.2,3165690.0
2019-04-01 15:20:00,19.2,19.24,19.2,19.24,2613405.0,19.2,19.24,19.2,19.24,2613405.0
2019-04-01 15:30:00,19.24,19.27,19.22,19.23,3209445.0,19.24,19.27,19.22,19.23,3209445.0
2019-04-01 15:40:00,19.23,19.28,19.21,19.24,4142100.0,19.23,19.28,19.21,19.24,4142100.0
2019-04-01 15:50:00,19.24,19.28,19.22,19.28,6322155.0,19.24,19.28,19.22,19.28,6322155.0
2019-04-02 09:30:00,19.22,19.25,19.0,19.12,5821815.0,19.22,19.25,19.0,19.12,5821815.0
2019-04-02 09:40:00,19.12,19.3,19.1,19.21,3235815.0,19.12,19.3,19.1,19.21,3235815.0
2019-04-02 09:50:00,19.21,19.23,19.11,19.18,2051265.0,19.21,19.23,19.11,19.18,2051265.0
2019-04-02 10:00:00,19.18,19.18,19.08,19.13,2486580.0,19.18,19.18,19.08,19.13,2486580.0
2019-04-02 10:10:00,19.13,19.17,19.1,19.16,1371150.0,19.13,19.17,19.1,19.16,1371150.0
2019-04-02 10:20:00,19.15,19.16,19.04,19.08,2381085.0,19.15,19.16,19.04,19.08,2381085.0
2019-04-02 10:30:00,19.08,19.11,19.04,19.08,1691970.0,19.08,19.11,19.04,19.08,1691970.0
2019-04-02 10:40:00,19.08,19.08,19.01,19.04,1813515.0,19.08,19.08,19.01,19.04,1813515.0
2019-04-02 10:50:00,19.04,19.12,19.02,19.1,1447770.0,19.04,19.12,19.02,19.1,1447770.0
2019-04-02 11:00:00,19.1,19.12,19.03,19.04,1395060.0,19.1,19.12,19.03,19.04,1395060.0
2019-04-02 11:10:00,19.04,19.06,19.0,19.02,1839495.0,19.04,19.06,19.0,19.02,1839495.0
2019-04-02 11:20:00,19.03,19.05,19.02,19.03,732435.0,19.03,19.05,19.02,19.03,732435.0
2019-04-02 11:30:00,19.04,19.08,19.02,19.05,1087695.0,19.04,19.08,19.02,19.05,1087695.0
2019-04-02 11:40:00,19.05,19.07,19.03,19.04,694470.0,19.05,19.07,19.03,19.04,694470.0
2019-04-02 11:50:00,19.04,19.06,19.02,19.03,728070.0,19.04,19.06,19.02,19.03,728070.0
2019-04-02 12:00:00,19.03,19.05,19.01,19.03,1454325.0,19.03,19.05,19.01,19.03,1454325.0
2019-04-02 12:10:00,19.02,19.04,18.95,18.96,2478990.0,19.02,19.04,18.95,18.96,2478990.0
2019-04-02 12:20:00,18.96,18.99,18.93,18.99,2248785.0,18.96,18.99,18.93,18.99,2248785.0
2019-04-02 12:30:00,18.98,19.04,18.98,19.03,1331235.0,18.98,19.04,18.98,19.03,1331235.0
2019-04-02 12:40:00,19.03,19.07,19.02,19.06,1220445.0,19.03,19.07,19.02,19.06,1220445.0
2019-04-02 12:50:00,19.06,19.1,19.05,19.06,1161810.0,19.06,19.1,19.05,19.06,1161810.0
2019-04-02 13:00:00,19.05,19.1,19.04,19.07,955395.0,19.05,19.1,19.04,19.07,955395.0
2019-04-02 13:10:00,19.07,19.11,19.07,19.09,615810.0,19.07,19.11,19.07,19.09,615810.0
2019-04-02 13:20:00,19.09,19.11,19.06,19.07,869265.0,19.09,19.11,19.06,19.07,869265.0
2019-04-02 13:30:00,19.07,19.09,19.07,19.09,422475.0,19.07,19.09,19.07,19.09,422475.0
2019-04-02 13:40:00,19.09,19.13,19.08,19.1,979020.0,19.09,19.13,19.08,19.1,979020.0
2019-04-02 13:50:00,19.1,19.11,19.07,19.09,496665.0,19.1,19.11,19.07,19.09,496665.0
2019-04-02 14:00:00,19.09,19.09,19.04,19.06,914700.0,19.09,19.09,19.04,19.06,914700.0
2019-04-02 14:10:00,19.05,19.05,19.01,19.05,678570.0,19.05,19.05,19.01,19.05,678570.0
2019-04-02 14:20:00,19.05,19.07,19.02,19.02,642000.0,19.05,19.07,19.02,19.02,642000.0
2019-04-02 14:30:00,19.02,19.05,19.0,19.02,944100.0,19.02,19.05,19.0,19.02,944100.0
2019-04-02 14:40:00,19.02,19.02,18.99,19.01,1040925.0,19.02,19.02,18.99,19.01,1040925.0
2019-04-02 14:50:00,19.01,19.02,19.0,19.02,849120.0,19.01,19.02,19.0,19.02,849120.0
2019-04-02 15:00:00,19.02,19.08,19.02,19.07,2010375.0,19.02,19.08,19.02,19.07,2010375.0
2019-04-02 15:10:00,19.07,19.12,19.07,19.12,2451705.0,19.07,19.12,19.07,19.12,2451705.0
2019-04-02 15:20:00,19.12,19.12,19.09,19.11,928755.0,19.12,19.12,19.09,19.11,928755.0
2019-04-02 15:30:00,19.11,19.14,19.1,19.12,2310285.0,19.11,19.14,19.1,19.12,2310285.0
2019-04-02 15:40:00,19.12,19.13,19.09,19.13,2893020.0,19.12,19.13,19.09,19.13,2893020.0
2019-04-02 15:50:00,19.13,19.13,19.04,19.06,5719590.0,19.13,19.13,19.04,19.06,5719590.0
2019-04-03 09:30:00,19.15,19.4,19.14,19.35,6942000.0,19.15,19.4,19.14,19.35,6942000.0
2019-04-03 09:40:00,19.35,19.6,19.34,19.59,9149520.0,19.35,19.6,19.34,19.59,9149520.0
2019-04-03 09:50:00,19.59,19.6,19.47,19.48,5405715.0,19.59,19.6,19.47,19.48,5405715.0
2019-04-03 10:00:00,19.47,19.64,19.47,19.63,5095980.0,19.47,19.64,19.47,19.63,5095980.0
2019-04-03 10:10:00,19.63,19.69,19.6,19.65,5817090.0,19.63,19.69,19.6,19.65,5817090.0
2019-04-03 10:20:00,19.65,19.68,19.57,19.66,2992215.0,19.65,19.68,19.57,19.66,2992215.0
2019-04-03 10:30:00,19.66,19.73,19.63,19.69,4461135.0,19.66,19.73,19.63,19.69,4461135.0
2019-04-03 10:40:00,19.69,19.74,19.67,19.69,3646800.0,19.69,19.74,19.67,19.69,3646800.0
2019-04-03 10:50:00,19.69,19.7,19.59,19.6,2626110.0,19.69,19.7,19.59,19.6,2626110.0
2019-04-03 11:00:00,19.61,19.67,19.61,19.63,1850040.0,19.61,19.67,19.61,19.63,1850040.0
2019-04-03 11:10:00,19.64,19.64,19.56,19.62,2609925.0,19.64,19.64,19.56,19.62,2609925.0
2019-04-03 11:20:00,19.63,19.63,19.54,19.59,1996575.0,19.63,19.63,19.54,19.59,1996575.0
2019-04-03 11:30:00,19.58,19.63,19.58,19.6,2328525.0,19.58,19.63,19.58,19.6,2328525.0
2019-04-03 11:40:00,19.59,19.6,19.51,19.53,2289645.0,19.59,19.6,19.51,19.53,2289645.0
2019-04-03 11:50:00,19.53,19.56,19.51,19.55,1933650.0,19.53,19.56,19.51,19.55,1933650.0
2019-04-03 12:00:00,19.54,19.59,19.52,19.58,1240980.0,19.54,19.59,19.52,19.58,1240980.0
2019-04-03 12:10:00,19.59,19.59,19.54,19.56,1240845.0,19.59,19.59,19.54,19.56,1240845.0
2019-04-03 12:20:00,19.55,19.56,19.47,19.48,1570095.0,19.55,19.56,19.47,19.48,1570095.0
2019-04-03 12:30:00,19.47,19.5,19.42,19.45,2587080.0,19.47,19.5,19.42,19.45,2587080.0
2019-04-03 12:40:00,19.45,19.48,19.44,19.45,2731755.0,19.45,19.48,19.44,19.45,2731755.0
2019-04-03 12:50:00,19.45,19.47,19.42,19.44,1885170.0,19.45,19.47,19.42,19.44,1885170.0
2019-04-03 13:00:00,19.44,19.51,19.43,19.48,1934250.0,19.44,19.51,19.43,19.48,1934250.0
2019-04-03 13:10:00,19.49,19.53,19.48,19.5,1408695.0,19.49,19.53,19.48,19.5,1408695.0
2019-04-03 13:20:00,19.5,19.53,19.5,19.51,472020.0,19.5,19.53,19.5,19.51,472020.0
2019-04-03 13:30:00,19.51,19.57,19.49,19.53,1294605.0,19.51,19.57,19.49,19.53,1294605.0
2019-04-03 13:40:00,19.53,19.54,19.48,19.51,1133550.0,19.53,19.54,19.48,19.51,1133550.0
2019-04-03 13:50:00,19.5,19.52,19.48,19.5,1248495.0,19.5,19.52,19.48,19.5,1248495.0
2019-04-03 14:00:00,19.5,19.52,19.48,19.51,890145.0,19.5,19.52,19.48,19.51,890145.0
2019-04-03 14:10:00,19.51,19.51,19.48,19.5,765660.0,19.51,19.51,19.48,19.5,765660.0
2019-04-03 14:20:00,19.5,19.51,19.45,19.46,1248135.0,19.5,19.51,19.45,19.46,1248135.0
2019-04-03 14:30:00,19.45,19.53,19.45,19.49,1000860.0,19.45,19.53,19.45,19.49,1000860.0
2019-04-03 14:40:00,19.49,19.5,19.46,19.46,789075.0,19.49,19.5,19.46,19.46,789075.0
2019-04-03 14:50:00,19.47,19.5,19.46,19.49,548535.0,19.47,19.5,19.46,19.49,548535.0
2019-04-03 15:00:00,19.48,19.52,19.48,19.52,964485.0,19.48,19.52,19.48,19.52,964485.0
2019-04-03 15:10:00,19.53,19.55,19.48,19.5,1692195.0,19.53,19.55,19.48,19.5,1692195.0
2019-04-03 15:20:00,19.5,19.54,19.48,19.53,1413225.0,19.5,19.54,19.48,19.53,1413225.0
2019-04-03 15:30:00,19.53,19.53,19.49,19.5,1633050.0,19.53,19.53,19.49,19.5,1633050.0
2019-04-03 15:40:00,19.49,19.53,19.49,19.5,2023020.0,19.49,19.53,19.49,19.5,2023020.0
2019-04-03 15:50:00,19.5,19.51,19.44,19.45,5113320.0,19.5,19.51,19.44,19.45,5113320.0
2019-04-04 09:30:00,17.43,17.76,17.37,17.74,37209660.0,17.43,17.76,17.37,17.74,37209660.0
2019-04-04 09:40:00,17.74,17.89,17.64,17.77,21882915.0,17.74,17.89,17.64,17.77,21882915.0
2019-04-04 09:50:00,17.77,17.87,17.68,17.75,15738570.0,17.77,17.87,17.68,17.75,15738570.0
2019-04-04 10:00:00,17.75,17.76,17.67,17.74,8611275.0,17.75,17.76,17.67,17.74,8611275.0
2019-04-04 10:10:00,17.74,17.91,17.72,17.81,12698610.0,17.74,17.91,17.72,17.81,12698610.0
2019-04-04 10:20:00,17.81,17.86,17.76,17.77,5171160.0,17.81,17.86,17.76,17.77,5171160.0
2019-04-04 10:30:00,17.77,17.77,17.71,17.71,5379015.0,17.77,17.77,17.71,17.71,5379015.0
2019-04-04 10:40:00,17.72,17.82,17.71,17.78,4513845.0,17.72,17.82,17.71,17.78,4513845.0
2019-04-04 10:50:00,17.78,17.89,17.76,17.81,7130745.0,17.78,17.89,17.76,17.81,7130745.0
2019-04-04 11:00:00,17.8,17.86,17.78,17.86,3682350.0,17.8,17.86,17.78,17.86,3682350.0
2019-04-04 11:10:00,17.86,17.87,17.77,17.81,5154510.0,17.86,17.87,17.77,17.81,5154510.0
2019-04-04 11:20:00,17.81,17.98,17.79,17.93,8759595.0,17.81,17.98,17.79,17.93,8759595.0
2019-04-04 11:30:00,17.93,17.99,17.89,17.98,5310630.0,17.93,17.99,17.89,17.98,5310630.0
2019-04-04 11:40:00,17.99,18.02,17.94,18.0,7220505.0,17.99,18.02,17.94,18.0,7220505.0
2019-04-04 11:50:00,18.01,18.02,17.89,17.89,4107480.0,18.01,18.02,17.89,17.89,4107480.0
2019-04-04 12:00:00,17.89,17.91,17.82,17.86,5065635.0,17.89,17.91,17.82,17.86,5065635.0
2019-04-04 12:10:00,17.86,17.87,17.78,17.83,3068490.0,17.86,17.87,17.78,17.83,3068490.0
2019-04-04 12:20:00,17.83,17.89,17.83,17.88,2129175.0,17.83,17.89,17.83,17.88,2129175.0
2019-04-04 12:30:00,17.88,17.95,17.85,17.93,3181245.0,17.88,17.95,17.85,17.93,3181245.0
2019-04-04 12:40:00,17.93,17.93,17.84,17.86,2562045.0,17.93,17.93,17.84,17.86,2562045.0
2019-04-04 12:50:00,17.86,17.93,17.86,17.9,1676100.0,17.86,17.93,17.86,17.9,1676100.0
2019-04-04 13:00:00,17.9,17.9,17.87,17.87,1553220.0,17.9,17.9,17.87,17.87,1553220.0
2019-04-04 13:10:00,17.88,17.88,17.82,17.84,2584290.0,17.88,17.88,17.82,17.84,2584290.0
2019-04-04 13:20:00,17.84,17.89,17.8,17.86,2251680.0,17.84,17.89,17.8,17.86,2251680.0
2019-04-04 13:30:00,17.87,17.89,17.83,17.83,1421070.0,17.87,17.89,17.83,17.83,1421070.0
2019-04-04 13:40:00,17.83,17.85,17.79,17.81,1676940.0,17.83,17.85,17.79,17.81,1676940.0
2019-04-04 13:50:00,17.81,17.82,17.75,17.75,3328515.0,17.81,17.82,17.75,17.75,3328515.0
2019-04-04 14:00:00,17.75,17.78,17.73,17.78,2496585.0,17.75,17.78,17.73,17.78,2496585.0
2019-04-04 14:10:00,17.77,17.82,17.74,17.79,2582085.0,17.77,17.82,17.74,17.79,2582085.0
2019-04-04 14:20:00,17.79,17.79,17.75,17.75,1365510.0,17.79,17.79,17.75,17.75,1365510.0
2019-04-04 14:30:00,17.76,17.9,17.74,17.87,3509280.0,17.76,17.9,17.74,17.87,3509280.0
2019-04-04 14:40:00,17.87,17.88,17.82,17.85,1698510.0,17.87,17.88,17.82,17.85,1698510.0
2019-04-04 14:50:00,17.86,18.08,17.85,17.96,13917015.0,17.86,18.08,17.85,17.96,13917015.0
2019-04-04 15:00:00,17.96,17.99,17.93,17.95,3150120.0,17.96,17.99,17.93,17.95,3150120.0
2019-04-04 15:10:00,17.95,18.0,17.94,17.98,3870540.0,17.95,18.0,17.94,17.98,3870540.0
2019-04-04 15:20:00,17.98,17.99,17.91,17.91,3116445.0,17.98,17.99,17.91,17.91,3116445.0
2019-04-04 15:30:00,17.91,17.97,17.91,17.92,3977400.0,17.91,17.97,17.91,17.92,3977400.0
2019-04-04 15:40:00,17.92,17.92,17.84,17.86,6717195.0,17.92,17.92,17.84,17.86,6717195.0
2019-04-04 15:50:00,17.86,17.89,17.84,17.85,9443490.0,17.86,17.89,17.84,17.85,9443490.0
2019-04-05 09:30:00,17.99,18.03,17.76,17.77,12021885.0,17.99,18.03,17.76,17.77,12021885.0
2019-04-05 09:40:00,17.78,17.86,17.74,17.82,7489170.0,17.78,17.86,17.74,17.82,7489170.0
2019-04-05 09:50:00,17.82,17.87,17.77,17.85,3826650.0,17.82,17.87,17.77,17.85,3826650.0
2019-04-05 10:00:00,17.85,17.99,17.82,17.99,7549800.0,17.85,17.99,17.82,17.99,7549800.0
2019-04-05 10:10:00,17.98,18.04,17.95,18.02,7606155.0,17.98,18.04,17.95,18.02,7606155.0
2019-04-05 10:20:00,18.02,18.11,18.02,18.08,6375825.0,18.02,18.11,18.02,18.08,6375825.0
2019-04-05 10:30:00,18.08,18.1,18.02,18.09,5775630.0,18.08,18.1,18.02,18.09,5775630.0
2019-04-05 10:40:00,18.1,18.29,18.09,18.25,10562190.0,18.1,18.29,18.09,18.25,10562190.0
2019-04-05 10:50:00,18.25,18.28,18.21,18.22,4161990.0,18.25,18.28,18.21,18.22,4161990.0
2019-04-05 11:00:00,18.21,18.22,18.17,18.19,3908835.0,18.21,18.22,18.17,18.19,3908835.0
2019-04-05 11:10:00,18.19,18.21,18.14,18.2,2610360.0,18.19,18.21,18.14,18.2,2610360.0
2019-04-05 11:20:00,18.21,18.23,18.15,18.18,3101850.0,18.21,18.23,18.15,18.18,3101850.0
2019-04-05 11:30:00,18.18,18.23,18.14,18.22,3406020.0,18.18,18.23,18.14,18.22,3406020.0
2019-04-05 11:40:00,18.23,18.32,18.22,18.28,5114040.0,18.23,18.32,18.22,18.28,5114040.0
2019-04-05 11:50:00,18.28,18.29,18.23,18.25,3121170.0,18.28,18.29,18.23,18.25,3121170.0
2019-04-05 12:00:00,18.25,18.32,18.24,18.31,4138260.0,18.25,18.32,18.24,18.31,4138260.0
2019-04-05 12:10:00,18.31,18.33,18.28,18.33,3304665.0,18.31,18.33,18.28,18.33,3304665.0
2019-04-05 12:20:00,18.32,18.36,18.3,18.35,3583530.0,18.32,18.36,18.3,18.35,3583530.0
2019-04-05 12:30:00,18.35,18.37,18.28,18.3,3541515.0,18.35,18.37,18.28,18.3,3541515.0
2019-04-05 12:40:00,18.3,18.31,18.25,18.25,2341965.0,18.3,18.31,18.25,18.25,2341965.0
2019-04-05 12:50:00,18.25,18.3,18.25,18.27,1135230.0,18.25,18.3,18.25,18.27,1135230.0
2019-04-05 13:00:00,18.27,18.34,18.27,18.34,2322300.0,18.27,18.34,18.27,18.34,2322300.0
2019-04-05 13:10:00,18.34,18.34,18.3,18.3,1087770.0,18.34,18.34,18.3,18.3,1087770.0
2019-04-05 13:20:00,18.31,18.32,18.28,18.29,1131105.0,18.31,18.32,18.28,18.29,1131105.0
2019-04-05 13:30:00,18.3,18.37,18.29,18.33,3787140.0,18.3,18.37,18.29,18.33,3787140.0
2019-04-05 13:40:00,18.33,18.36,18.32,18.34,2551815.0,18.33,18.36,18.32,18.34,2551815.0
2019-04-05 13:50:00,18.34,18.36,18.32,18.33,1627110.0,18.34,18.36,18.32,18.33,1627110.0
2019-04-05 14:00:00,18.33,18.34,18.28,18.33,2406720.0,18.33,18.34,18.28,18.33,2406720.0
2019-04-05 14:10:00,18.33,18.4,18.31,18.38,4775370.0,18.33,18.4,18.31,18.38,4775370.0
2019-04-05 14:20:00,18.38,18.38,18.34,18.36,1914825.0,18.38,18.38,18.34,18.36,1914825.0
2019-04-05 14:30:00,18.36,18.36,18.32,18.35,1974825.0,18.36,18.36,18.32,18.35,1974825.0
2019-04-05 14:40:00,18.35,18.37,18.35,18.36,1202760.0,18.35,18.37,18.35,18.36,1202760.0
2019-04-05 14:50:00,18.36,18.39,18.36,18.36,1606140.0,18.36,18.39,18.36,18.36,1606140.0
2019-04-05 15:00:00,18.36,18.37,18.32,18.32,1876500.0,18.36,18.37,18.32,18.32,1876500.0
2019-04-05 15:10:00,18.32,18.35,18.32,18.34,2169885.0,18.32,18.35,18.32,18.34,2169885.0
2019-04-05 15:20:00,18.34,18.35,18.33,18.34,2132325.0,18.34,18.35,18.33,18.34,2132325.0
2019-04-05 15:30:00,18.34,18.36,18.33,18.33,2969505.0,18.34,18.36,18.33,18.33,2969505.0
2019-04-05 15:40:00,18.33,18.35,18.32,18.33,3052125.0,18.33,18.35,18.32,18.33,3052125.0
2019-04-05 15:50:00,18.33,18.41,18.32,18.33,6972660.0,18.33,18.41,18.32,18.33,6972660.0
2019-04-08 09:30:00,18.51,18.74,18.5,18.58,12667020.0,18.51,18.74,18.5,18.58,12667020.0
2019-04-08 09:40:00,18.59,18.74,18.58,18.68,6550965.0,18.59,18.74,18.58,18.68,6550965.0
2019-04-08 09:50:00,18.7,18.71,18.54,18.54,4809765.0,18.7,18.71,18.54,18.54,4809765.0
2019-04-08 10:00:00,18.55,18.61,18.53,18.58,4068285.0,18.55,18.61,18.53,18.58,4068285.0
2019-04-08 10:10:00,18.58,18.59,18.46,18.5,5191335.0,18.58,18.59,18.46,18.5,5191335.0
2019-04-08 10:20:00,18.5,18.53,18.46,18.51,2289120.0,18.5,18.53,18.46,18.51,2289120.0
2019-04-08 10:30:00,18.51,18.57,18.49,18.53,2197380.0,18.51,18.57,18.49,18.53,2197380.0
2019-04-08 10:40:00,18.52,18.52,18.47,18.49,2007075.0,18.52,18.52,18.47,18.49,2007075.0
2019-04-08 10:50:00,18.5,18.51,18.36,18.39,3660285.0,18.5,18.51,18.36,18.39,3660285.0
2019-04-08 11:00:00,18.38,18.44,18.35,18.43,3633825.0,18.38,18.44,18.35,18.43,3633825.0
2019-04-08 11:10:00,18.43,18.44,18.33,18.35,3909075.0,18.43,18.44,18.33,18.35,3909075.0
2019-04-08 11:20:00,18.35,18.38,18.33,18.36,2058705.0,18.35,18.38,18.33,18.36,2058705.0
2019-04-08 11:30:00,18.36,18.39,18.24,18.26,4116030.0,18.36,18.39,18.24,18.26,4116030.0
2019-04-08 11:40:00,18.26,18.28,18.2,18.21,3223740.0,18.26,18.28,18.2,18.21,3223740.0
2019-04-08 11:50:00,18.21,18.21,18.11,18.14,3862185.0,18.21,18.21,18.11,18.14,3862185.0
2019-04-08 12:00:00,18.14,18.15,18.04,18.12,4624380.0,18.14,18.15,18.04,18.12,4624380.0
2019-04-08 12:10:00,18.11,18.17,18.09,18.16,2543040.0,18.11,18.17,18.09,18.16,2543040.0
2019-04-08 12:20:00,18.16,18.19,18.11,18.12,1870725.0,18.16,18.19,18.11,18.12,1870725.0
2019-04-08 12:30:00,18.11,18.13,18.09,18.12,1873545.0,18.11,18.13,18.09,18.12,1873545.0
2019-04-08 12:40:00,18.12,18.12,18.04,18.1,2592900.0,18.12,18.12,18.04,18.1,2592900.0
2019-04-08 12:50:00,18.1,18.11,18.07,18.08,1853355.0,18.1,18.11,18.07,18.08,1853355.0
2019-04-08 13:00:00,18.07,18.08,18.04,18.04,2039670.0,18.07,18.08,18.04,18.04,2039670.0
2019-04-08 13:10:00,18.05,18.13,18.03,18.1,2888880.0,18.05,18.13,18.03,18.1,2888880.0
2019-04-08 13:20:00,18.09,18.17,18.09,18.13,2651340.0,18.09,18.17,18.09,18.13,2651340.0
2019-04-08 13:30:00,18.13,18.18,18.12,18.16,2201880.0,18.13,18.18,18.12,18.16,2201880.0
2019-04-08 13:40:00,18.16,18.18,18.1,18.12,1303260.0,18.16,18.18,18.1,18.12,1303260.0
2019-04-08 13:50:00,18.11,18.18,18.1,18.17,1794600.0,18.11,18.18,18.1,18.17,1794600.0
2019-04-08 14:00:00,18.17,18.27,18.17,18.26,4416600.0,18.17,18.27,18.17,18.26,4416600.0
2019-04-08 14:10:00,18.27,18.33,18.24,18.27,3999600.0,18.27,18.33,18.24,18.27,3999600.0
2019-04-08 14:20:00,18.28,18.31,18.25,18.28,2801430.0,18.28,18.31,18.25,18.28,2801430.0
2019-04-08 14:30:00,18.28,18.3,18.22,18.25,1679475.0,18.28,18.3,18.22,18.25,1679475.0
2019-04-08 14:40:00,18.25,18.27,18.23,18.23,1216185.0,18.25,18.27,18.23,18.23,1216185.0
2019-04-08 14:50:00,18.23,18.27,18.21,18.25,2112255.0,18.23,18.27,18.21,18.25,2112255.0
2019-04-08 15:00:00,18.25,18.26,18.23,18.23,1119435.0,18.25,18.26,18.23,18.23,1119435.0
2019-04-08 15:10:00,18.24,18.26,18.23,18.25,854685.0,18.24,18.26,18.23,18.25,854685.0
2019-04-08 15:20:00,18.25,18.3,18.25,18.29,1402035.0,18.25,18.3,18.25,18.29,1402035.0
2019-04-08 15:30:00,18.29,18.29,18.15,18.21,5485035.0,18.29,18.29,18.15,18.21,5485035.0
2019-04-08 15:40:00,18.21,18.25,18.19,18.23,2226705.0,18.21,18.25,18.19,18.23,2226705.0
2019-04-08 15:50:00,18.24,18.24,18.2,18.21,4453410.0,18.24,18.24,18.2,18.21,4453410.0
2019-04-09 09:30:00,18.11,18.2,17.97,18.09,8742030.0,18.11,18.2,17.97,18.09,8742030.0
2019-04-09 09:40:00,18.08,18.15,18.04,18.07,4033785.0,18.08,18.15,18.04,18.07,4033785.0
2019-04-09 09:50:00,18.07,18.29,18.06,18.24,5823945.0,18.07,18.29,18.06,18.24,5823945.0
2019-04-09 10:00:00,18.23,18.25,18.19,18.23,2775930.0,18.23,18.25,18.19,18.23,2775930.0
2019-04-09 10:10:00,18.23,18.33,18.23,18.29,4075035.0,18.23,18.33,18.23,18.29,4075035.0
2019-04-09 10:20:00,18.28,18.33,18.26,18.27,2124930.0,18.28,18.33,18.26,18.27,2124930.0
2019-04-09 10:30:00,18.26,18.29,18.21,18.22,1636920.0,18.26,18.29,18.21,18.22,1636920.0
2019-04-09 10:40:00,18.22,18.23,18.14,18.16,2761680.0,18.22,18.23,18.14,18.16,2761680.0
2019-04-09 10:50:00,18.17,18.25,18.16,18.21,2212980.0,18.17,18.25,18.16,18.21,2212980.0
2019-04-09 11:00:00,18.21,18.26,18.2,18.21,2158275.0,18.21,18.26,18.2,18.21,2158275.0
2019-04-09 11:10:00,18.21,18.23,18.18,18.19,1176180.0,18.21,18.23,18.18,18.19,1176180.0
2019-04-09 11:20:00,18.18,18.2,18.17,18.18,810735.0,18.18,18.2,18.17,18.18,810735.0
2019-04-09 11:30:00,18.18,18.2,18.16,18.16,1243290.0,18.18,18.2,18.16,18.16,1243290.0
2019-04-09 11:40:00,18.17,18.25,18.15,18.24,2340840.0,18.17,18.25,18.15,18.24,2340840.0
2019-04-09 11:50:00,18.25,18.28,18.24,18.25,1358850.0,18.25,18.28,18.24,18.25,1358850.0
2019-04-09 12:00:00,18.24,18.3,18.24,18.29,1708875.0,18.24,18.3,18.24,18.29,1708875.0
2019-04-09 12:10:00,18.28,18.31,18.26,18.28,1316040.0,18.28,18.31,18.26,18.28,1316040.0
2019-04-09 12:20:00,18.28,18.29,18.25,18.26,627045.0,18.28,18.29,18.25,18.26,627045.0
2019-04-09 12:30:00,18.27,18.28,18.24,18.24,615420.0,18.27,18.28,18.24,18.24,615420.0
2019-04-09 12:40:00,18.24,18.24,18.22,18.22,919410.0,18.24,18.24,18.22,18.22,919410.0
2019-04-09 12:50:00,18.22,18.23,18.19,18.19,1056480.0,18.22,18.23,18.19,18.19,1056480.0
2019-04-09 13:00:00,18.19,18.22,18.15,18.16,1055400.0,18.19,18.22,18.15,18.16,1055400.0
2019-04-09 13:10:00,18.16,18.22,18.16,18.21,1469955.0,18.16,18.22,18.16,18.21,1469955.0
2019-04-09 13:20:00,18.21,18.21,18.19,18.2,462555.0,18.21,18.21,18.19,18.2,462555.0
2019-04-09 13:30:00,18.2,18.21,18.18,18.19,415365.0,18.2,18.21,18.18,18.19,415365.0
2019-04-09 13:40:00,18.2,18.2,18.16,18.17,992835.0,18.2,18.2,18.16,18.17,992835.0
2019-04-09 13:50:00,18.17,18.18,18.15,18.15,500265.0,18.17,18.18,18.15,18.15,500265.0
2019-04-09 14:00:00,18.15,18.16,18.13,18.14,771420.0,18.15,18.16,18.13,18.14,771420.0
2019-04-09 14:10:00,18.14,18.16,18.12,18.15,1287825.0,18.14,18.16,18.12,18.15,1287825.0
2019-04-09 14:20:00,18.15,18.17,18.14,18.17,806280.0,18.15,18.17,18.14,18.17,806280.0
2019-04-09 14:30:00,18.17,18.17,18.13,18.14,616275.0,18.17,18.17,18.13,18.14,616275.0
2019-04-09 14:40:00,18.14,18.15,18.1,18.15,1310985.0,18.14,18.15,18.1,18.15,1310985.0
2019-04-09 14:50:00,18.15,18.16,18.12,18.14,786540.0,18.15,18.16,18.12,18.14,786540.0
2019-04-09 15:00:00,18.14,18.15,18.12,18.13,718665.0,18.14,18.15,18.12,18.13,718665.0
2019-04-09 15:10:00,18.13,18.15,18.12,18.14,740175.0,18.13,18.15,18.12,18.14,740175.0
2019-04-09 15:20:00,18.14,18.17,18.12,18.16,1295595.0,18.14,18.17,18.12,18.16,1295595.0
2019-04-09 15:30:00,18.16,18.18,18.0,18.15,2512740.0,18.16,18.18,18.0,18.15,2512740.0
2019-04-09 15:40:00,18.16,18.2,18.13,18.19,2097915.0,18.16,18.2,18.13,18.19,2097915.0
2019-04-09 15:50:00,18.19,18.2,18.13,18.16,3014490.0,18.19,18.2,18.13,18.16,3014490.0
2019-04-10 09:30:00,18.45,18.56,18.34,18.36,10209195.0,18.45,18.56,18.34,18.36,10209195.0
2019-04-10 09:40:00,18.36,18.49,18.31,18.43,7231245.0,18.36,18.49,18.31,18.43,7231245.0
2019-04-10 09:50:00,18.43,18.43,18.31,18.34,3424320.0,18.43,18.43,18.31,18.34,3424320.0
2019-04-10 10:00:00,18.34,18.35,18.28,18.31,3192315.0,18.34,18.35,18.28,18.31,3192315.0
2019-04-10 10:10:00,18.31,18.35,18.24,18.33,3053160.0,18.31,18.35,18.24,18.33,3053160.0
2019-04-10 10:20:00,18.33,18.35,18.3,18.31,1728120.0,18.33,18.35,18.3,18.31,1728120.0
2019-04-10 10:30:00,18.31,18.34,18.26,18.27,2332755.0,18.31,18.34,18.26,18.27,2332755.0
2019-04-10 10:40:00,18.26,18.26,18.19,18.26,2645730.0,18.26,18.26,18.19,18.26,2645730.0
2019-04-10 10:50:00,18.26,18.37,18.26,18.35,4257225.0,18.26,18.37,18.26,18.35,4257225.0
2019-04-10 11:00:00,18.35,18.39,18.33,18.36,2340105.0,18.35,18.39,18.33,18.36,2340105.0
2019-04-10 11:10:00,18.36,18.37,18.33,18.36,1245435.0,18.36,18.37,18.33,18.36,1245435.0
2019-04-10 11:20:00,18.37,18.47,18.36,18.44,4491480.0,18.37,18.47,18.36,18.44,4491480.0
2019-04-10 11:30:00,18.44,18.48,18.43,18.45,2798370.0,18.44,18.48,18.43,18.45,2798370.0
2019-04-10 11:40:00,18.45,18.53,18.44,18.47,3503010.0,18.45,18.53,18.44,18.47,3503010.0
2019-04-10 11:50:00,18.47,18.48,18.44,18.46,1470465.0,18.47,18.48,18.44,18.46,1470465.0
2019-04-10 12:00:00,18.46,18.49,18.41,18.42,1833810.0,18.46,18.49,18.41,18.42,1833810.0
2019-04-10 12:10:00,18.42,18.43,18.38,18.43,1279140.0,18.42,18.43,18.38,18.43,1279140.0
2019-04-10 12:20:00,18.42,18.44,18.4,18.44,857175.0,18.42,18.44,18.4,18.44,857175.0
2019-04-10 12:30:00,18.44,18.45,18.43,18.45,1301985.0,18.44,18.45,18.43,18.45,1301985.0
2019-04-10 12:40:00,18.45,18.46,18.43,18.45,763215.0,18.45,18.46,18.43,18.45,763215.0
2019-04-10 12:50:00,18.44,18.45,18.4,18.4,560655.0,18.44,18.45,18.4,18.4,560655.0
2019-04-10 13:00:00,18.4,18.41,18.39,18.41,552525.0,18.4,18.41,18.39,18.41,552525.0
2019-04-10 13:10:00,18.4,18.41,18.39,18.4,483840.0,18.4,18.41,18.39,18.4,483840.0
2019-04-10 13:20:00,18.4,18.43,18.4,18.41,880815.0,18.4,18.43,18.4,18.41,880815.0
2019-04-10 13:30:00,18.41,18.45,18.41,18.44,569625.0,18.41,18.45,18.41,18.44,569625.0
2019-04-10 13:40:00,18.44,18.44,18.41,18.43,321555.0,18.44,18.44,18.41,18.43,321555.0
2019-04-10 13:50:00,18.43,18.44,18.42,18.43,390990.0,18.43,18.44,18.42,18.43,390990.0
2019-04-10 14:00:00,18.44,18.44,18.37,18.37,911250.0,18.44,18.44,18.37,18.37,911250.0
2019-04-10 14:10:00,18.37,18.41,18.37,18.4,601335.0,18.37,18.41,18.37,18.4,601335.0
2019-04-10 14:20:00,18.4,18.4,18.37,18.38,660645.0,18.4,18.4,18.37,18.38,660645.0
2019-04-10 14:30:00,18.39,18.42,18.38,18.41,799035.0,18.39,18.42,18.38,18.41,799035.0
2019-04-10 14:40:00,18.41,18.46,18.41,18.43,1679415.0,18.41,18.46,18.41,18.43,1679415.0
2019-04-10 14:50:00,18.44,18.45,18.42,18.43,1011435.0,18.44,18.45,18.42,18.43,1011435.0
2019-04-10 15:00:00,18.43,18.48,18.43,18.47,1734270.0,18.43,18.48,18.43,18.47,1734270.0
2019-04-10 15:10:00,18.47,18.48,18.45,18.45,740640.0,18.47,18.48,18.45,18.45,740640.0
2019-04-10 15:20:00,18.45,18.47,18.44,18.44,936000.0,18.45,18.47,18.44,18.44,936000.0
2019-04-10 15:30:00,18.44,18.5,18.44,18.49,2207100.0,18.44,18.5,18.44,18.49,2207100.0
2019-04-10 15:40:00,18.5,18.5,18.45,18.47,1835895.0,18.5,18.5,18.45,18.47,1835895.0
2019-04-10 15:50:00,18.46,18.47,18.39,18.4,3476835.0,18.46,18.47,18.39,18.4,3476835.0
2019-04-11 09:30:00,17.89,17.93,17.71,17.86,15461580.0,17.89,17.93,17.71,17.86,15461580.0
2019-04-11 09:40:00,17.85,17.87,17.76,17.77,6565440.0,17.85,17.87,17.76,17.77,6565440.0
2019-04-11 09:50:00,17.77,17.93,17.75,17.92,6133095.0,17.77,17.93,17.75,17.92,6133095.0
2019-04-11 10:00:00,17.92,17.92,17.81,17.82,3904455.0,17.92,17.92,17.81,17.82,3904455.0
2019-04-11 10:10:00,17.82,17.93,17.8,17.93,3666180.0,17.82,17.93,17.8,17.93,3666180.0
2019-04-11 10:20:00,17.92,18.0,17.92,17.98,5699595.0,17.92,18.0,17.92,17.98,5699595.0
2019-04-11 10:30:00,17.98,18.03,17.93,17.94,4933800.0,17.98,18.03,17.93,17.94,4933800.0
2019-04-11 10:40:00,17.94,17.98,17.9,17.94,2056485.0,17.94,17.98,17.9,17.94,2056485.0
2019-04-11 10:50:00,17.94,17.95,17.89,17.91,2230710.0,17.94,17.95,17.89,17.91,2230710.0
2019-04-11 11:00:00,17.91,17.91,17.86,17.88,1945455.0,17.91,17.91,17.86,17.88,1945455.0
2019-04-11 11:10:00,17.87,17.88,17.84,17.87,2043840.0,17.87,17.88,17.84,17.87,2043840.0
2019-04-11 11:20:00,17.88,17.91,17.85,17.9,2205855.0,17.88,17.91,17.85,17.9,2205855.0
2019-04-11 11:30:00,17.89,17.94,17.87,17.88,1569135.0,17.89,17.94,17.87,17.88,1569135.0
2019-04-11 11:40:00,17.88,17.93,17.85,17.91,1921935.0,17.88,17.93,17.85,17.91,1921935.0
2019-04-11 11:50:00,17.91,17.94,17.89,17.91,991665.0,17.91,17.94,17.89,17.91,991665.0
2019-04-11 12:00:00,17.91,17.92,17.86,17.88,1306800.0,17.91,17.92,17.86,17.88,1306800.0
2019-04-11 12:10:00,17.88,17.91,17.88,17.91,622980.0,17.88,17.91,17.88,17.91,622980.0
2019-04-11 12:20:00,17.91,17.92,17.89,17.91,725040.0,17.91,17.92,17.89,17.91,725040.0
2019-04-11 12:30:00,17.91,17.92,17.87,17.9,1184685.0,17.91,17.92,17.87,17.9,1184685.0
2019-04-11 12:40:00,17.9,17.9,17.87,17.89,851880.0,17.9,17.9,17.87,17.89,851880.0
2019-04-11 12:50:00,17.89,17.9,17.88,17.88,1786470.0,17.89,17.9,17.88,17.88,1786470.0
2019-04-11 13:00:00,17.88,17.89,17.79,17.82,4134345.0,17.88,17.89,17.79,17.82,4134345.0
2019-04-11 13:10:00,17.82,17.86,17.82,17.84,1280685.0,17.82,17.86,17.82,17.84,1280685.0
2019-04-11 13:20:00,17.85,17.88,17.84,17.86,914535.0,17.85,17.88,17.84,17.86,914535.0
2019-04-11 13:30:00,17.86,17.86,17.79,17.79,1613130.0,17.86,17.86,17.79,17.79,1613130.0
2019-04-11 13:40:00,17.79,17.84,17.78,17.81,1607265.0,17.79,17.84,17.78,17.81,1607265.0
2019-04-11 13:50:00,17.81,17.82,17.77,17.78,1937940.0,17.81,17.82,17.77,17.78,1937940.0
2019-04-11 14:00:00,17.77,17.8,17.77,17.78,873555.0,17.77,17.8,17.77,17.78,873555.0
2019-04-11 14:10:00,17.78,17.82,17.77,17.81,1201650.0,17.78,17.82,17.77,17.81,1201650.0
2019-04-11 14:20:00,17.8,17.82,17.79,17.8,923760.0,17.8,17.82,17.79,17.8,923760.0
2019-04-11 14:30:00,17.8,17.9,17.78,17.87,4062300.0,17.8,17.9,17.78,17.87,4062300.0
2019-04-11 14:40:00,17.87,17.89,17.84,17.84,2301165.0,17.87,17.89,17.84,17.84,2301165.0
2019-04-11 14:50:00,17.84,17.88,17.84,17.86,1170330.0,17.84,17.88,17.84,17.86,1170330.0
2019-04-11 15:00:00,17.86,17.88,17.85,17.87,1183455.0,17.86,17.88,17.85,17.87,1183455.0
2019-04-11 15:10:00,17.87,17.88,17.84,17.85,979860.0,17.87,17.88,17.84,17.85,979860.0
2019-04-11 15:20:00,17.84,17.89,17.82,17.86,2328225.0,17.84,17.89,17.82,17.86,2328225.0
2019-04-11 15:30:00,17.87,17.88,17.85,17.86,1925070.0,17.87,17.88,17.85,17.86,1925070.0
2019-04-11 15:40:00,17.86,17.88,17.85,17.85,2651025.0,17.86,17.88,17.85,17.85,2651025.0
2019-04-11 15:50:00,17.85,17.9,17.85,17.9,6306390.0,17.85,17.9,17.85,17.9,6306390.0
2019-04-12 09:30:00,18.01,18.1,17.95,18.07,5975250.0,18.01,18.1,17.95,18.07,5975250.0
2019-04-12 09:40:00,18.07,18.1,17.97,18.08,5350830.0,18.07,18.1,17.97,18.08,5350830.0
2019-04-12 09:50:00,18.08,18.11,18.02,18.03,4751565.0,18.08,18.11,18.02,18.03,4751565.0
2019-04-12 10:00:00,18.04,18.09,18.0,18.09,2677215.0,18.04,18.09,18.0,18.09,2677215.0
2019-04-12 10:10:00,18.09,18.13,18.07,18.11,2388630.0,18.09,18.13,18.07,18.11,2388630.0
2019-04-12 10:20:00,18.1,18.13,18.06,18.07,1248255.0,18.1,18.13,18.06,18.07,1248255.0
2019-04-12 10:30:00,18.08,18.08,18.02,18.05,1766520.0,18.08,18.08,18.02,18.05,1766520.0
2019-04-12 10:40:00,18.04,18.06,18.0,18.02,1509825.0,18.04,18.06,18.0,18.02,1509825.0
2019-04-12 10:50:00,18.01,18.04,18.0,18.01,1260795.0,18.01,18.04,18.0,18.01,1260795.0
2019-04-12 11:00:00,18.01,18.03,17.93,17.96,2953725.0,18.01,18.03,17.93,17.96,2953725.0
2019-04-12 11:10:00,17.95,17.97,17.88,17.89,3064065.0,17.95,17.97,17.88,17.89,3064065.0
2019-04-12 11:20:00,17.88,17.89,17.84,17.88,4078635.0,17.88,17.89,17.84,17.88,4078635.0
2019-04-12 11:30:00,17.88,17.91,17.86,17.87,2769135.0,17.88,17.91,17.86,17.87,2769135.0
2019-04-12 11:40:00,17.87,17.88,17.83,17.84,1675965.0,17.87,17.88,17.83,17.84,1675965.0
2019-04-12 11:50:00,17.84,17.87,17.81,17.86,1963410.0,17.84,17.87,17.81,17.86,1963410.0
2019-04-12 12:00:00,17.87,17.87,17.83,17.85,881130.0,17.87,17.87,17.83,17.85,881130.0
2019-04-12 12:10:00,17.85,17.86,17.84,17.84,778530.0,17.85,17.86,17.84,17.84,778530.0
2019-04-12 12:20:00,17.84,17.84,17.79,17.79,2260845.0,17.84,17.84,17.79,17.79,2260845.0
2019-04-12 12:30:00,17.79,17.84,17.79,17.84,994890.0,17.79,17.84,17.79,17.84,994890.0
2019-04-12 12:40:00,17.84,17.86,17.84,17.86,1161015.0,17.84,17.86,17.84,17.86,1161015.0
2019-04-12 12:50:00,17.86,17.92,17.85,17.9,2325105.0,17.86,17.92,17.85,17.9,2325105.0
2019-04-12 13:00:00,17.91,17.93,17.87,17.88,1874415.0,17.91,17.93,17.87,17.88,1874415.0
2019-04-12 13:10:00,17.88,17.93,17.87,17.91,2647620.0,17.88,17.93,17.87,17.91,2647620.0
2019-04-12 13:20:00,17.92,17.92,17.88,17.89,1510515.0,17.92,17.92,17.88,17.89,1510515.0
2019-04-12 13:30:00,17.9,17.91,17.85,17.85,1856820.0,17.9,17.91,17.85,17.85,1856820.0
2019-04-12 13:40:00,17.85,17.85,17.82,17.83,1593705.0,17.85,17.85,17.82,17.83,1593705.0
2019-04-12 13:50:00,17.83,17.85,17.82,17.84,1158105.0,17.83,17.85,17.82,17.84,1158105.0
2019-04-12 14:00:00,17.85,17.86,17.83,17.83,760230.0,17.85,17.86,17.83,17.83,760230.0
2019-04-12 14:10:00,17.83,17.85,17.82,17.84,691020.0,17.83,17.85,17.82,17.84,691020.0
2019-04-12 14:20:00,17.84,17.88,17.83,17.88,707565.0,17.84,17.88,17.83,17.88,707565.0
2019-04-12 14:30:00,17.88,17.93,17.88,17.92,1276875.0,17.88,17.93,17.88,17.92,1276875.0
2019-04-12 14:40:00,17.91,17.93,17.9,17.92,1027755.0,17.91,17.93,17.9,17.92,1027755.0
2019-04-12 14:50:00,17.92,17.93,17.87,17.88,1390335.0,17.92,17.93,17.87,17.88,1390335.0
2019-04-12 15:00:00,17.88,17.9,17.85,17.86,852045.0,17.88,17.9,17.85,17.86,852045.0
2019-04-12 15:10:00,17.87,17.89,17.86,17.88,827955.0,17.87,17.89,17.86,17.88,827955.0
2019-04-12 15:20:00,17.88,17.9,17.86,17.88,1101390.0,17.88,17.9,17.86,17.88,1101390.0
2019-04-12 15:30:00,17.88,17.9,17.85,17.86,2190735.0,17.88,17.9,17.85,17.86,2190735.0
2019-04-12 15:40:00,17.86,17.89,17.86,17.88,2286570.0,17.86,17.89,17.86,17.88,2286570.0
2019-04-12 15:50:00,17.88,17.9,17.83,17.85,5675400.0,17.88,17.9,17.83,17.85,5675400.0
2019-04-15 09:30:00,17.91,17.93,17.54,17.59,10165470.0,17.91,17.93,17.54,17.59,10165470.0
2019-04-15 09:40:00,17.59,17.59,17.36,17.45,9600810.0,17.59,17.59,17.36,17.45,9600810.0
2019-04-15 09:50:00,17.45,17.54,17.44,17.48,5242620.0,17.45,17.54,17.44,17.48,5242620.0
2019-04-15 10:00:00,17.48,17.55,17.45,17.5,3685455.0,17.48,17.55,17.45,17.5,3685455.0
2019-04-15 10:10:00,17.5,17.51,17.4,17.41,4440135.0,17.5,17.51,17.4,17.41,4440135.0
2019-04-15 10:20:00,17.41,17.42,17.34,17.39,5583615.0,17.41,17.42,17.34,17.39,5583615.0
2019-04-15 10:30:00,17.39,17.43,17.35,17.37,3796995.0,17.39,17.43,17.35,17.37,3796995.0
2019-04-15 10:40:00,17.36,17.37,17.24,17.3,8252520.0,17.36,17.37,17.24,17.3,8252520.0
2019-04-15 10:50:00,17.3,17.35,17.3,17.35,4358400.0,17.3,17.35,17.3,17.35,4358400.0
2019-04-15 11:00:00,17.34,17.37,17.29,17.35,3413835.0,17.34,17.37,17.29,17.35,3413835.0
2019-04-15 11:10:00,17.35,17.4,17.32,17.37,3016470.0,17.35,17.4,17.32,17.37,3016470.0
2019-04-15 11:20:00,17.37,17.44,17.37,17.44,3125535.0,17.37,17.44,17.37,17.44,3125535.0
2019-04-15 11:30:00,17.43,17.44,17.36,17.38,1504350.0,17.43,17.44,17.36,17.38,1504350.0
2019-04-15 11:40:00,17.38,17.47,17.37,17.47,1607835.0,17.38,17.47,17.37,17.47,1607835.0
2019-04-15 11:50:00,17.47,17.52,17.46,17.52,4300245.0,17.47,17.52,17.46,17.52,4300245.0
2019-04-15 12:00:00,17.52,17.54,17.47,17.48,2746305.0,17.52,17.54,17.47,17.48,2746305.0
2019-04-15 12:10:00,17.47,17.5,17.45,17.49,1457520.0,17.47,17.5,17.45,17.49,1457520.0
2019-04-15 12:20:00,17.48,17.5,17.44,17.46,1112430.0,17.48,17.5,17.44,17.46,1112430.0
2019-04-15 12:30:00,17.46,17.47,17.43,17.46,946920.0,17.46,17.47,17.43,17.46,946920.0
2019-04-15 12:40:00,17.46,17.53,17.45,17.53,1594635.0,17.46,17.53,17.45,17.53,1594635.0
2019-04-15 12:50:00,17.53,17.56,17.51,17.54,1702140.0,17.53,17.56,17.51,17.54,1702140.0
2019-04-15 13:00:00,17.54,17.6,17.53,17.57,2770935.0,17.54,17.6,17.53,17.57,2770935.0
2019-04-15 13:10:00,17.58,17.58,17.52,17.53,1262385.0,17.58,17.58,17.52,17.53,1262385.0
2019-04-15 13:20:00,17.53,17.54,17.5,17.52,1340355.0,17.53,17.54,17.5,17.52,1340355.0
2019-04-15 13:30:00,17.52,17.57,17.51,17.55,2622735.0,17.52,17.57,17.51,17.55,2622735.0
2019-04-15 13:40:00,17.54,17.58,17.52,17.54,1105470.0,17.54,17.58,17.52,17.54,1105470.0
2019-04-15 13:50:00,17.54,17.57,17.51,17.55,1014855.0,17.54,17.57,17.51,17.55,1014855.0
2019-04-15 14:00:00,17.55,17.64,17.55,17.63,2521635.0,17.55,17.64,17.55,17.63,2521635.0
2019-04-15 14:10:00,17.63,17.69,17.63,17.66,2814495.0,17.63,17.69,17.63,17.66,2814495.0
2019-04-15 14:20:00,17.65,17.67,17.63,17.66,1200435.0,17.65,17.67,17.63,17.66,1200435.0
2019-04-15 14:30:00,17.66,17.72,17.66,17.71,2073300.0,17.66,17.72,17.66,17.71,2073300.0
2019-04-15 14:40:00,17.71,17.76,17.69,17.76,2159805.0,17.71,17.76,17.69,17.76,2159805.0
2019-04-15 14:50:00,17.75,17.79,17.72,17.73,2596605.0,17.75,17.79,17.72,17.73,2596605.0
2019-04-15 15:00:00,17.73,17.75,17.7,17.74,1476990.0,17.73,17.75,17.7,17.74,1476990.0
2019-04-15 15:10:00,17.74,17.75,17.71,17.71,804465.0,17.74,17.75,17.71,17.71,804465.0
2019-04-15 15:20:00,17.71,17.75,17.71,17.72,1418685.0,17.71,17.75,17.71,17.72,1418685.0
2019-04-15 15:30:00,17.72,17.73,17.67,17.69,1341780.0,17.72,17.73,17.67,17.69,1341780.0
2019-04-15 15:40:00,17.69,17.74,17.66,17.73,2894955.0,17.69,17.74,17.66,17.73,2894955.0
2019-04-15 15:50:00,17.73,17.78,17.73,17.76,5350290.0,17.73,17.78,17.73,17.76,5350290.0
2019-04-16 09:30:00,17.72,17.91,17.65,17.87,5585580.0,17.72,17.91,17.65,17.87,5585580.0
2019-04-16 09:40:00,17.87,18.02,17.85,17.99,6894990.0,17.87,18.02,17.85,17.99,6894990.0
2019-04-16 09:50:00,17.99,18.0,17.91,17.97,3189795.0,17.99,18.0,17.91,17.97,3189795.0
2019-04-16 10:00:00,17.96,18.03,17.96,18.0,2757960.0,17.96,18.03,17.96,18.0,2757960.0
2019-04-16 10:10:00,17.99,17.99,17.92,17.93,2122140.0,17.99,17.99,17.92,17.93,2122140.0
2019-04-16 10:20:00,17.93,18.01,17.91,18.01,2028060.0,17.93,18.01,17.91,18.01,2028060.0
2019-04-16 10:30:00,18.01,18.06,17.98,18.04,3026280.0,18.01,18.06,17.98,18.04,3026280.0
2019-04-16 10:40:00,18.05,18.06,17.99,18.03,1958520.0,18.05,18.06,17.99,18.03,1958520.0
2019-04-16 10:50:00,18.03,18.13,18.03,18.1,3708720.0,18.03,18.13,18.03,18.1,3708720.0
2019-04-16 11:00:00,18.11,18.13,18.06,18.12,2331735.0,18.11,18.13,18.06,18.12,2331735.0
2019-04-16 11:10:00,18.12,18.13,18.09,18.11,1913865.0,18.12,18.13,18.09,18.11,1913865.0
2019-04-16 11:20:00,18.12,18.12,18.05,18.07,1885560.0,18.12,18.12,18.05,18.07,1885560.0
2019-04-16 11:30:00,18.08,18.12,18.07,18.09,1844895.0,18.08,18.12,18.07,18.09,1844895.0
2019-04-16 11:40:00,18.09,18.1,18.08,18.1,1269450.0,18.09,18.1,18.08,18.1,1269450.0
2019-04-16 11:50:00,18.1,18.17,18.1,18.16,2498790.0,18.1,18.17,18.1,18.16,2498790.0
2019-04-16 12:00:00,18.16,18.2,18.15,18.2,2077245.0,18.16,18.2,18.15,18.2,2077245.0
2019-04-16 12:10:00,18.2,18.25,18.19,18.2,2678760.0,18.2,18.25,18.19,18.2,2678760.0
2019-04-16 12:20:00,18.2,18.21,18.15,18.16,1911255.0,18.2,18.21,18.15,18.16,1911255.0
2019-04-16 12:30:00,18.17,18.18,18.12,18.14,1275330.0,18.17,18.18,18.12,18.14,1275330.0
2019-04-16 12:40:00,18.14,18.16,18.13,18.16,839805.0,18.14,18.16,18.13,18.16,839805.0
2019-04-16 12:50:00,18.15,18.23,18.15,18.22,2058930.0,18.15,18.23,18.15,18.22,2058930.0
2019-04-16 13:00:00,18.22,18.26,18.2,18.25,2234790.0,18.22,18.26,18.2,18.25,2234790.0
2019-04-16 13:10:00,18.25,18.32,18.25,18.27,2856285.0,18.25,18.32,18.25,18.27,2856285.0
2019-04-16 13:20:00,18.27,18.28,18.23,18.26,1225710.0,18.27,18.28,18.23,18.26,1225710.0
2019-04-16 13:30:00,18.26,18.26,18.21,18.24,1037715.0,18.26,18.26,18.21,18.24,1037715.0
2019-04-16 13:40:00,18.23,18.3,18.22,18.29,1304775.0,18.23,18.3,18.22,18.29,1304775.0
2019-04-16 13:50:00,18.29,18.32,18.27,18.29,1769745.0,18.29,18.32,18.27,18.29,1769745.0
2019-04-16 14:00:00,18.29,18.31,18.26,18.26,2052615.0,18.29,18.31,18.26,18.26,2052615.0
2019-04-16 14:10:00,18.26,18.32,18.25,18.3,1317000.0,18.26,18.32,18.25,18.3,1317000.0
2019-04-16 14:20:00,18.31,18.33,18.29,18.32,1566945.0,18.31,18.33,18.29,18.32,1566945.0
2019-04-16 14:30:00,18.32,18.33,18.3,18.33,1264455.0,18.32,18.33,18.3,18.33,1264455.0
2019-04-16 14:40:00,18.33,18.33,18.26,18.3,1743840.0,18.33,18.33,18.26,18.3,1743840.0
2019-04-16 14:50:00,18.3,18.3,18.23,18.23,1282815.0,18.3,18.3,18.23,18.23,1282815.0
2019-04-16 15:00:00,18.23,18.26,18.22,18.24,1032300.0,18.23,18.26,18.22,18.24,1032300.0
2019-04-16 15:10:00,18.24,18.26,18.16,18.16,1354005.0,18.24,18.26,18.16,18.16,1354005.0
2019-04-16 15:20:00,18.16,18.17,18.12,18.15,1502010.0,18.16,18.17,18.12,18.15,1502010.0
2019-04-16 15:30:00,18.15,18.18,18.11,18.11,2071770.0,18.15,18.18,18.11,18.11,2071770.0
2019-04-16 15:40:00,18.11,18.17,18.11,18.15,1781100.0,18.11,18.17,18.11,18.15,1781100.0
2019-04-16 15:50:00,18.16,18.24,18.14,18.22,4998000.0,18.16,18.24,18.14,18.22,4998000.0
2019-04-17 09:30:00,18.31,18.32,18.07,18.11,5157900.0,18.31,18.32,18.07,18.11,5157900.0
2019-04-17 09:40:00,18.12,18.12,18.05,18.07,3563175.0,18.12,18.12,18.05,18.07,3563175.0
2019-04-17 09:50:00,18.08,18.08,17.96,18.05,4913475.0,18.08,18.08,17.96,18.05,4913475.0
2019-04-17 10:00:00,18.06,18.06,17.9,17.91,3323385.0,18.06,18.06,17.9,17.91,3323385.0
2019-04-17 10:10:00,17.9,17.98,17.9,17.95,1926960.0,17.9,17.98,17.9,17.95,1926960.0
2019-04-17 10:20:00,17.95,18.01,17.94,18.01,2198595.0,17.95,18.01,17.94,18.01,2198595.0
2019-04-17 10:30:00,18.01,18.02,17.97,18.01,1784310.0,18.01,18.02,17.97,18.01,1784310.0
2019-04-17 10:40:00,18.0,18.01,17.95,18.01,1595625.0,18.0,18.01,17.95,18.01,1595625.0
2019-04-17 10:50:00,18.0,18.06,17.97,18.05,1500900.0,18.0,18.06,17.97,18.05,1500900.0
2019-04-17 11:00:00,18.05,18.11,18.03,18.11,1863030.0,18.05,18.11,18.03,18.11,1863030.0
2019-04-17 11:10:00,18.11,18.13,18.08,18.11,1382040.0,18.11,18.13,18.08,18.11,1382040.0
2019-04-17 11:20:00,18.11,18.15,18.11,18.12,1239945.0,18.11,18.15,18.11,18.12,1239945.0
2019-04-17 11:30:00,18.13,18.16,18.1,18.14,1356480.0,18.13,18.16,18.1,18.14,1356480.0
2019-04-17 11:40:00,18.14,18.22,18.13,18.21,2635815.0,18.14,18.22,18.13,18.21,2635815.0
2019-04-17 11:50:00,18.21,18.22,18.15,18.17,1008795.0,18.21,18.22,18.15,18.17,1008795.0
2019-04-17 12:00:00,18.17,18.19,18.15,18.18,747060.0,18.17,18.19,18.15,18.18,747060.0
2019-04-17 12:10:00,18.18,18.23,18.17,18.23,1225695.0,18.18,18.23,18.17,18.23,1225695.0
2019-04-17 12:20:00,18.23,18.27,18.23,18.25,1679265.0,18.23,18.27,18.23,18.25,1679265.0
2019-04-17 12:30:00,18.25,18.28,18.23,18.27,1677180.0,18.25,18.28,18.23,18.27,1677180.0
2019-04-17 12:40:00,18.27,18.32,18.26,18.28,1497840.0,18.27,18.32,18.26,18.28,1497840.0
2019-04-17 12:50:00,18.29,18.31,18.28,18.29,668430.0,18.29,18.31,18.28,18.29,668430.0
2019-04-17 13:00:00,18.3,18.3,18.26,18.27,549165.0,18.3,18.3,18.26,18.27,549165.0
2019-04-17 13:10:00,18.27,18.27,18.22,18.27,1048200.0,18.27,18.27,18.22,18.27,1048200.0
2019-04-17 13:20:00,18.27,18.28,18.25,18.25,839550.0,18.27,18.28,18.25,18.25,839550.0
2019-04-17 13:30:00,18.26,18.27,18.24,18.26,613320.0,18.26,18.27,18.24,18.26,613320.0
2019-04-17 13:40:00,18.26,18.26,18.24,18.25,616155.0,18.26,18.26,18.24,18.25,616155.0
2019-04-17 13:50:00,18.24,18.26,18.24,18.25,277455.0,18.24,18.26,18.24,18.25,277455.0
2019-04-17 14:00:00,18.26,18.27,18.25,18.25,664125.0,18.26,18.27,18.25,18.25,664125.0
2019-04-17 14:10:00,18.26,18.26,18.23,18.23,564885.0,18.26,18.26,18.23,18.23,564885.0
2019-04-17 14:20:00,18.23,18.24,18.12,18.13,1522800.0,18.23,18.24,18.12,18.13,1522800.0
2019-04-17 14:30:00,18.13,18.14,18.1,18.12,1154115.0,18.13,18.14,18.1,18.12,1154115.0
2019-04-17 14:40:00,18.12,18.14,18.09,18.09,893550.0,18.12,18.14,18.09,18.09,893550.0
2019-04-17 14:50:00,18.1,18.13,18.09,18.09,1150875.0,18.1,18.13,18.09,18.09,1150875.0
2019-04-17 15:00:00,18.09,18.11,18.07,18.09,758250.0,18.09,18.11,18.07,18.09,758250.0
2019-04-17 15:10:00,18.08,18.09,18.06,18.08,532395.0,18.08,18.09,18.06,18.08,532395.0
2019-04-17 15:20:00,18.08,18.1,18.08,18.08,496995.0,18.08,18.1,18.08,18.08,496995.0
2019-04-17 15:30:00,18.08,18.11,18.06,18.1,762075.0,18.08,18.11,18.06,18.1,762075.0
2019-04-17 15:40:00,18.1,18.14,18.09,18.11,1421655.0,18.1,18.14,18.09,18.11,1421655.0
2019-04-17 15:50:00,18.11,18.12,18.07,18.08,2805570.0,18.11,18.12,18.07,18.08,2805570.0
2019-04-18 09:30:00,18.07,18.19,17.98,18.15,5188605.0,18.07,18.19,17.98,18.15,5188605.0
2019-04-18 09:40:00,18.16,18.23,18.15,18.22,3922860.0,18.16,18.23,18.15,18.22,3922860.0
2019-04-18 09:50:00,18.22,18.23,18.09,18.12,2654130.0,18.22,18.23,18.09,18.12,2654130.0
2019-04-18 10:00:00,18.12,18.15,18.1,18.11,2232105.0,18.12,18.15,18.1,18.11,2232105.0
2019-04-18 10:10:00,18.11,18.12,18.04,18.11,2559270.0,18.11,18.12,18.04,18.11,2559270.0
2019-04-18 10:20:00,18.11,18.14,18.1,18.12,1408710.0,18.11,18.14,18.1,18.12,1408710.0
2019-04-18 10:30:00,18.12,18.22,18.11,18.19,2365290.0,18.12,18.22,18.11,18.19,2365290.0
2019-04-18 10:40:00,18.19,18.21,18.16,18.21,1384560.0,18.19,18.21,18.16,18.21,1384560.0
2019-04-18 10:50:00,18.2,18.23,18.18,18.21,1458015.0,18.2,18.23,18.18,18.21,1458015.0
2019-04-18 11:00:00,18.22,18.27,18.22,18.26,2293230.0,18.22,18.27,18.22,18.26,2293230.0
2019-04-18 11:10:00,18.27,18.28,18.19,18.2,2319330.0,18.27,18.28,18.19,18.2,2319330.0
2019-04-18 11:20:00,18.2,18.24,18.2,18.23,1303545.0,18.2,18.24,18.2,18.23,1303545.0
2019-04-18 11:30:00,18.23,18.23,18.16,18.2,1442310.0,18.23,18.23,18.16,18.2,1442310.0
2019-04-18 11:40:00,18.19,18.25,18.18,18.22,1870155.0,18.19,18.25,18.18,18.22,1870155.0
2019-04-18 11:50:00,18.22,18.23,18.2,18.22,520785.0,18.22,18.23,18.2,18.22,520785.0
2019-04-18 12:00:00,18.22,18.24,18.19,18.23,1121985.0,18.22,18.24,18.19,18.23,1121985.0
2019-04-18 12:10:00,18.23,18.28,18.23,18.27,2367645.0,18.23,18.28,18.23,18.27,2367645.0
2019-04-18 12:20:00,18.27,18.32,18.25,18.3,2134590.0,18.27,18.32,18.25,18.3,2134590.0
2019-04-18 12:30:00,18.3,18.3,18.26,18.28,1109880.0,18.3,18.3,18.26,18.28,1109880.0
2019-04-18 12:40:00,18.27,18.31,18.24,18.29,1429140.0,18.27,18.31,18.24,18.29,1429140.0
2019-04-18 12:50:00,18.29,18.3,18.25,18.26,977205.0,18.29,18.3,18.25,18.26,977205.0
2019-04-18 13:00:00,18.25,18.26,18.24,18.24,478140.0,18.25,18.26,18.24,18.24,478140.0
2019-04-18 13:10:00,18.24,18.29,18.24,18.27,670080.0,18.24,18.29,18.24,18.27,670080.0
2019-04-18 13:20:00,18.28,18.29,18.25,18.26,665430.0,18.28,18.29,18.25,18.26,665430.0
2019-04-18 13:30:00,18.26,18.29,18.26,18.29,492270.0,18.26,18.29,18.26,18.29,492270.0
2019-04-18 13:40:00,18.29,18.3,18.27,18.28,449250.0,18.29,18.3,18.27,18.28,449250.0
2019-04-18 13:50:00,18.28,18.31,18.28,18.31,928365.0,18.28,18.31,18.28,18.31,928365.0
2019-04-18 14:00:00,18.31,18.31,18.25,18.26,1347690.0,18.31,18.31,18.25,18.26,1347690.0
2019-04-18 14:10:00,18.26,18.27,18.23,18.23,766260.0,18.26,18.27,18.23,18.23,766260.0
2019-04-18 14:20:00,18.23,18.26,18.23,18.26,1274085.0,18.23,18.26,18.23,18.26,1274085.0
2019-04-18 14:30:00,18.26,18.28,18.25,18.27,850485.0,18.26,18.28,18.25,18.27,850485.0
2019-04-18 14:40:00,18.27,18.28,18.23,18.23,1149540.0,18.27,18.28,18.23,18.23,1149540.0
2019-04-18 14:50:00,18.23,18.25,18.19,18.19,1036635.0,18.23,18.25,18.19,18.19,1036635.0
2019-04-18 15:00:00,18.19,18.2,18.17,18.18,949425.0,18.19,18.2,18.17,18.18,949425.0
2019-04-18 15:10:00,18.19,18.21,18.18,18.21,1145160.0,18.19,18.21,18.18,18.21,1145160.0
2019-04-18 15:20:00,18.21,18.22,18.18,18.19,609060.0,18.21,18.22,18.18,18.19,609060.0
2019-04-18 15:30:00,18.19,18.22,18.18,18.22,1122750.0,18.19,18.22,18.18,18.22,1122750.0
2019-04-18 15:40:00,18.22,18.24,18.21,18.22,2294400.0,18.22,18.24,18.21,18.22,2294400.0
2019-04-18 15:50:00,18.22,18.23,18.2,18.22,4672545.0,18.22,18.23,18.2,18.22,4672545.0
2019-04-22 09:30:00,17.93,17.98,17.77,17.85,8939985.0,17.93,17.98,17.77,17.85,8939985.0
2019-04-22 09:40:00,17.84,17.87,17.73,17.84,7245225.0,17.84,17.87,17.73,17.84,7245225.0
2019-04-22 09:50:00,17.84,17.84,17.73,17.77,6082215.0,17.84,17.84,17.73,17.77,6082215.0
2019-04-22 10:00:00,17.78,17.78,17.67,17.69,6178305.0,17.78,17.78,17.67,17.69,6178305.0
2019-04-22 10:10:00,17.68,17.72,17.67,17.69,4463040.0,17.68,17.72,17.67,17.69,4463040.0
2019-04-22 10:20:00,17.69,17.7,17.6,17.6,6354900.0,17.69,17.7,17.6,17.6,6354900.0
2019-04-22 10:30:00,17.6,17.65,17.56,17.6,7070505.0,17.6,17.65,17.56,17.6,7070505.0
2019-04-22 10:40:00,17.6,17.62,17.53,17.54,5827560.0,17.6,17.62,17.53,17.54,5827560.0
2019-04-22 10:50:00,17.54,17.57,17.51,17.52,5155200.0,17.54,17.57,17.51,17.52,5155200.0
2019-04-22 11:00:00,17.51,17.59,17.5,17.55,5790375.0,17.51,17.59,17.5,17.55,5790375.0
2019-04-22 11:10:00,17.55,17.58,17.52,17.53,3843510.0,17.55,17.58,17.52,17.53,3843510.0
2019-04-22 11:20:00,17.52,17.58,17.51,17.58,2995080.0,17.52,17.58,17.51,17.58,2995080.0
2019-04-22 11:30:00,17.58,17.59,17.52,17.52,4691475.0,17.58,17.59,17.52,17.52,4691475.0
2019-04-22 11:40:00,17.52,17.57,17.51,17.55,3156825.0,17.52,17.57,17.51,17.55,3156825.0
2019-04-22 11:50:00,17.56,17.57,17.52,17.54,2712990.0,17.56,17.57,17.52,17.54,2712990.0
2019-04-22 12:00:00,17.54,17.56,17.53,17.54,1736220.0,17.54,17.56,17.53,17.54,1736220.0
2019-04-22 12:10:00,17.55,17.59,17.54,17.59,2404200.0,17.55,17.59,17.54,17.59,2404200.0
2019-04-22 12:20:00,17.59,17.63,17.58,17.62,3571110.0,17.59,17.63,17.58,17.62,3571110.0
2019-04-22 12:30:00,17.63,17.65,17.62,17.64,2583150.0,17.63,17.65,17.62,17.64,2583150.0
2019-04-22 12:40:00,17.64,17.66,17.63,17.64,1538580.0,17.64,17.66,17.63,17.64,1538580.0
2019-04-22 12:50:00,17.64,17.64,17.59,17.6,1931550.0,17.64,17.64,17.59,17.6,1931550.0
2019-04-22 13:00:00,17.6,17.62,17.59,17.61,1243545.0,17.6,17.62,17.59,17.61,1243545.0
2019-04-22 13:10:00,17.61,17.62,17.56,17.57,1579245.0,17.61,17.62,17.56,17.57,1579245.0
2019-04-22 13:20:00,17.57,17.6,17.57,17.58,1171650.0,17.57,17.6,17.57,17.58,1171650.0
2019-04-22 13:30:00,17.58,17.59,17.54,17.55,1426905.0,17.58,17.59,17.54,17.55,1426905.0
2019-04-22 13:40:00,17.55,17.57,17.54,17.55,1372515.0,17.55,17.57,17.54,17.55,1372515.0
2019-04-22 13:50:00,17.55,17.57,17.53,17.56,1491345.0,17.55,17.57,17.53,17.56,1491345.0
2019-04-22 14:00:00,17.56,17.6,17.56,17.59,3042975.0,17.56,17.6,17.56,17.59,3042975.0
2019-04-22 14:10:00,17.59,17.62,17.58,17.61,2140995.0,17.59,17.62,17.58,17.61,2140995.0
2019-04-22 14:20:00,17.61,17.61,17.59,17.59,1276845.0,17.61,17.61,17.59,17.59,1276845.0
2019-04-22 14:30:00,17.59,17.59,17.57,17.57,1313175.0,17.59,17.59,17.57,17.57,1313175.0
2019-04-22 14:40:00,17.57,17.61,17.55,17.57,2982930.0,17.57,17.61,17.55,17.57,2982930.0
2019-04-22 14:50:00,17.57,17.57,17.54,17.55,1953135.0,17.57,17.57,17.54,17.55,1953135.0
2019-04-22 15:00:00,17.55,17.6,17.53,17.57,3318540.0,17.55,17.6,17.53,17.57,3318540.0
2019-04-22 15:10:00,17.58,17.68,17.56,17.68,5021820.0,17.58,17.68,17.56,17.68,5021820.0
2019-04-22 15:20:00,17.68,17.7,17.64,17.65,4920630.0,17.68,17.7,17.64,17.65,4920630.0
2019-04-22 15:30:00,17.65,17.67,17.6,17.6,2695470.0,17.65,17.67,17.6,17.6,2695470.0
2019-04-22 15:40:00,17.6,17.61,17.57,17.59,3995760.0,17.6,17.61,17.57,17.59,3995760.0
2019-04-22 15:50:00,17.59,17.6,17.51,17.53,9788100.0,17.59,17.6,17.51,17.53,9788100.0
2019-04-23 09:30:00,17.33,17.43,17.05,17.41,20720040.0,17.33,17.43,17.05,17.41,20720040.0
2019-04-23 09:40:00,17.41,17.56,17.34,17.45,11077710.0,17.41,17.56,17.34,17.45,11077710.0
2019-04-23 09:50:00,17.45,17.45,17.37,17.43,4120740.0,17.45,17.45,17.37,17.43,4120740.0
2019-04-23 10:00:00,17.44,17.55,17.42,17.52,5620815.0,17.44,17.55,17.42,17.52,5620815.0
2019-04-23 10:10:00,17.52,17.52,17.42,17.45,3049695.0,17.52,17.52,17.42,17.45,3049695.0
2019-04-23 10:20:00,17.45,17.53,17.44,17.49,3655170.0,17.45,17.53,17.44,17.49,3655170.0
2019-04-23 10:30:00,17.48,17.51,17.45,17.5,2307990.0,17.48,17.51,17.45,17.5,2307990.0
2019-04-23 10:40:00,17.5,17.59,17.49,17.57,4736385.0,17.5,17.59,17.49,17.57,4736385.0
2019-04-23 10:50:00,17.57,17.59,17.52,17.53,2822895.0,17.57,17.59,17.52,17.53,2822895.0
2019-04-23 11:00:00,17.52,17.54,17.41,17.45,3759090.0,17.52,17.54,17.41,17.45,3759090.0
2019-04-23 11:10:00,17.45,17.48,17.41,17.44,2508540.0,17.45,17.48,17.41,17.44,2508540.0
2019-04-23 11:20:00,17.44,17.46,17.42,17.44,1838655.0,17.44,17.46,17.42,17.44,1838655.0
2019-04-23 11:30:00,17.44,17.48,17.42,17.47,2449845.0,17.44,17.48,17.42,17.47,2449845.0
2019-04-23 11:40:00,17.47,17.52,17.45,17.51,2781345.0,17.47,17.52,17.45,17.51,2781345.0
2019-04-23 11:50:00,17.52,17.56,17.5,17.55,2932140.0,17.52,17.56,17.5,17.55,2932140.0
2019-04-23 12:00:00,17.55,17.58,17.53,17.57,2771145.0,17.55,17.58,17.53,17.57,2771145.0
2019-04-23 12:10:00,17.57,17.57,17.51,17.53,1801590.0,17.57,17.57,17.51,17.53,1801590.0
2019-04-23 12:20:00,17.53,17.58,17.51,17.57,1495245.0,17.53,17.58,17.51,17.57,1495245.0
2019-04-23 12:30:00,17.57,17.57,17.52,17.55,1191315.0,17.57,17.57,17.52,17.55,1191315.0
2019-04-23 12:40:00,17.55,17.66,17.53,17.62,5516400.0,17.55,17.66,17.53,17.62,5516400.0
2019-04-23 12:50:00,17.62,17.7,17.62,17.68,4297710.0,17.62,17.7,17.62,17.68,4297710.0
2019-04-23 13:00:00,17.68,17.71,17.62,17.63,2377050.0,17.68,17.71,17.62,17.63,2377050.0
2019-04-23 13:10:00,17.64,17.65,17.61,17.62,1755735.0,17.64,17.65,17.61,17.62,1755735.0
2019-04-23 13:20:00,17.62,17.64,17.59,17.62,1368525.0,17.62,17.64,17.59,17.62,1368525.0
2019-04-23 13:30:00,17.62,17.68,17.62,17.65,2458905.0,17.62,17.68,17.62,17.65,2458905.0
2019-04-23 13:40:00,17.65,17.66,17.61,17.66,1400310.0,17.65,17.66,17.61,17.66,1400310.0
2019-04-23 13:50:00,17.66,17.66,17.59,17.62,1832220.0,17.66,17.66,17.59,17.62,1832220.0
2019-04-23 14:00:00,17.62,17.62,17.59,17.6,912435.0,17.62,17.62,17.59,17.6,912435.0
2019-04-23 14:10:00,17.6,17.61,17.56,17.56,1197165.0,17.6,17.61,17.56,17.56,1197165.0
2019-04-23 14:20:00,17.57,17.58,17.53,17.55,1481760.0,17.57,17.58,17.53,17.55,1481760.0
2019-04-23 14:30:00,17.55,17.6,17.54,17.59,1077915.0,17.55,17.6,17.54,17.59,1077915.0
2019-04-23 14:40:00,17.59,17.61,17.56,17.57,957420.0,17.59,17.61,17.56,17.57,957420.0
2019-04-23 14:50:00,17.58,17.58,17.53,17.54,1153665.0,17.58,17.58,17.53,17.54,1153665.0
2019-04-23 15:00:00,17.54,17.58,17.54,17.57,2187255.0,17.54,17.58,17.54,17.57,2187255.0
2019-04-23 15:10:00,17.57,17.59,17.52,17.54,2311335.0,17.57,17.59,17.52,17.54,2311335.0
2019-04-23 15:20:00,17.54,17.56,17.51,17.52,1826550.0,17.54,17.56,17.51,17.52,1826550.0
2019-04-23 15:30:00,17.52,17.56,17.5,17.53,2619060.0,17.52,17.56,17.5,17.53,2619060.0
2019-04-23 15:40:00,17.53,17.56,17.53,17.55,2405670.0,17.53,17.56,17.53,17.55,2405670.0
2019-04-23 15:50:00,17.55,17.61,17.54,17.6,4464930.0,17.55,17.61,17.54,17.6,4464930.0
2019-04-24 09:30:00,17.57,17.69,17.45,17.51,6290850.0,17.57,17.69,17.45,17.51,6290850.0
2019-04-24 09:40:00,17.51,17.63,17.48,17.63,4291515.0,17.51,17.63,17.48,17.63,4291515.0
2019-04-24 09:50:00,17.63,17.65,17.51,17.55,2822970.0,17.63,17.65,17.51,17.55,2822970.0
2019-04-24 10:00:00,17.55,17.64,17.54,17.59,2250645.0,17.55,17.64,17.54,17.59,2250645.0
2019-04-24 10:10:00,17.59,17.62,17.52,17.53,2036535.0,17.59,17.62,17.52,17.53,2036535.0
2019-04-24 10:20:00,17.54,17.56,17.51,17.53,1332210.0,17.54,17.56,17.51,17.53,1332210.0
2019-04-24 10:30:00,17.53,17.53,17.47,17.49,3068850.0,17.53,17.53,17.47,17.49,3068850.0
2019-04-24 10:40:00,17.49,17.52,17.47,17.51,3114780.0,17.49,17.52,17.47,17.51,3114780.0
2019-04-24 10:50:00,17.51,17.55,17.5,17.53,1836420.0,17.51,17.55,17.5,17.53,1836420.0
2019-04-24 11:00:00,17.53,17.55,17.5,17.54,1739820.0,17.53,17.55,17.5,17.54,1739820.0
2019-04-24 11:10:00,17.54,17.57,17.52,17.55,2551275.0,17.54,17.57,17.52,17.55,2551275.0
2019-04-24 11:20:00,17.55,17.55,17.5,17.51,1690740.0,17.55,17.55,17.5,17.51,1690740.0
2019-04-24 11:30:00,17.5,17.57,17.5,17.52,1533465.0,17.5,17.57,17.5,17.52,1533465.0
2019-04-24 11:40:00,17.53,17.56,17.51,17.55,1231815.0,17.53,17.56,17.51,17.55,1231815.0
2019-04-24 11:50:00,17.55,17.57,17.53,17.53,1316010.0,17.55,17.57,17.53,17.53,1316010.0
2019-04-24 12:00:00,17.53,17.56,17.53,17.54,1217625.0,17.53,17.56,17.53,17.54,1217625.0
2019-04-24 12:10:00,17.55,17.56,17.52,17.52,1088805.0,17.55,17.56,17.52,17.52,1088805.0
2019-04-24 12:20:00,17.52,17.54,17.52,17.53,939645.0,17.52,17.54,17.52,17.53,939645.0
2019-04-24 12:30:00,17.53,17.56,17.49,17.51,2540520.0,17.53,17.56,17.49,17.51,2540520.0
2019-04-24 12:40:00,17.51,17.52,17.48,17.49,1088535.0,17.51,17.52,17.48,17.49,1088535.0
2019-04-24 12:50:00,17.49,17.5,17.46,17.46,1962810.0,17.49,17.5,17.46,17.46,1962810.0
2019-04-24 13:00:00,17.46,17.46,17.4,17.41,2982795.0,17.46,17.46,17.4,17.41,2982795.0
2019-04-24 13:10:00,17.41,17.43,17.37,17.39,2359140.0,17.41,17.43,17.37,17.39,2359140.0
2019-04-24 13:20:00,17.39,17.45,17.37,17.41,1902555.0,17.39,17.45,17.37,17.41,1902555.0
2019-04-24 13:30:00,17.41,17.42,17.35,17.37,2169480.0,17.41,17.42,17.35,17.37,2169480.0
2019-04-24 13:40:00,17.36,17.38,17.28,17.31,3671640.0,17.36,17.38,17.28,17.31,3671640.0
2019-04-24 13:50:00,17.3,17.35,17.3,17.32,2370165.0,17.3,17.35,17.3,17.32,2370165.0
2019-04-24 14:00:00,17.31,17.36,17.31,17.34,2228535.0,17.31,17.36,17.31,17.34,2228535.0
2019-04-24 14:10:00,17.34,17.38,17.33,17.35,2319780.0,17.34,17.38,17.33,17.35,2319780.0
2019-04-24 14:20:00,17.35,17.36,17.3,17.31,1632345.0,17.35,17.36,17.3,17.31,1632345.0
2019-04-24 14:30:00,17.31,17.31,17.27,17.28,1897605.0,17.31,17.31,17.27,17.28,1897605.0
2019-04-24 14:40:00,17.28,17.28,17.2,17.25,3547005.0,17.28,17.28,17.2,17.25,3547005.0
2019-04-24 14:50:00,17.25,17.28,17.24,17.27,2427495.0,17.25,17.28,17.24,17.27,2427495.0
2019-04-24 15:00:00,17.27,17.28,17.24,17.26,2150910.0,17.27,17.28,17.24,17.26,2150910.0
2019-04-24 15:10:00,17.25,17.26,17.23,17.24,2307150.0,17.25,17.26,17.23,17.24,2307150.0
2019-04-24 15:20:00,17.24,17.32,17.24,17.3,3676995.0,17.24,17.32,17.24,17.3,3676995.0
2019-04-24 15:30:00,17.3,17.36,17.3,17.35,4753620.0,17.3,17.36,17.3,17.35,4753620.0
2019-04-24 15:40:00,17.35,17.35,17.27,17.28,4328145.0,17.35,17.35,17.27,17.28,4328145.0
2019-04-24 15:50:00,17.28,17.28,17.22,17.25,8198340.0,17.28,17.28,17.22,17.25,8198340.0
2019-04-25 09:30:00,17.0,17.02,16.7,16.92,27461190.0,17.0,17.02,16.7,16.92,27461190.0
2019-04-25 09:40:00,16.92,17.27,16.89,17.17,17918850.0,16.92,17.27,16.89,17.17,17918850.0
2019-04-25 09:50:00,17.17,17.25,16.96,17.0,9801480.0,17.17,17.25,16.96,17.0,9801480.0
2019-04-25 10:00:00,17.01,17.03,16.88,16.89,6328125.0,17.01,17.03,16.88,16.89,6328125.0
2019-04-25 10:10:00,16.9,16.9,16.8,16.88,9990990.0,16.9,16.9,16.8,16.88,9990990.0
2019-04-25 10:20:00,16.89,17.04,16.88,17.03,6156870.0,16.89,17.04,16.88,17.03,6156870.0
2019-04-25 10:30:00,17.03,17.03,16.85,16.91,4521090.0,17.03,17.03,16.85,16.91,4521090.0
2019-04-25 10:40:00,16.91,16.91,16.82,16.89,4312365.0,16.91,16.91,16.82,16.89,4312365.0
2019-04-25 10:50:00,16.89,16.89,16.77,16.79,7538640.0,16.89,16.89,16.77,16.79,7538640.0
2019-04-25 11:00:00,16.79,16.79,16.67,16.68,8412525.0,16.79,16.79,16.67,16.68,8412525.0
2019-04-25 11:10:00,16.68,16.72,16.56,16.57,12585165.0,16.68,16.72,16.56,16.57,12585165.0
2019-04-25 11:20:00,16.57,16.85,16.55,16.76,11643390.0,16.57,16.85,16.55,16.76,11643390.0
2019-04-25 11:30:00,16.76,16.77,16.67,16.68,4455555.0,16.76,16.77,16.67,16.68,4455555.0
2019-04-25 11:40:00,16.67,16.76,16.63,16.68,4589100.0,16.67,16.76,16.63,16.68,4589100.0
2019-04-25 11:50:00,16.68,16.69,16.61,16.61,4445010.0,16.68,16.69,16.61,16.61,4445010.0
2019-04-25 12:00:00,16.61,16.63,16.58,16.63,4235595.0,16.61,16.63,16.58,16.63,4235595.0
2019-04-25 12:10:00,16.63,16.78,16.62,16.72,5631120.0,16.63,16.78,16.62,16.72,5631120.0
2019-04-25 12:20:00,16.72,16.75,16.68,16.68,2868000.0,16.72,16.75,16.68,16.68,2868000.0
2019-04-25 12:30:00,16.68,16.7,16.65,16.67,2510910.0,16.68,16.7,16.65,16.67,2510910.0
2019-04-25 12:40:00,16.67,16.69,16.64,16.66,2823270.0,16.67,16.69,16.64,16.66,2823270.0
2019-04-25 12:50:00,16.67,16.74,16.67,16.7,3366015.0,16.67,16.74,16.67,16.7,3366015.0
2019-04-25 13:00:00,16.69,16.7,16.67,16.67,2151615.0,16.69,16.7,16.67,16.67,2151615.0
2019-04-25 13:10:00,16.67,16.69,16.6,16.61,3447675.0,16.67,16.69,16.6,16.61,3447675.0
2019-04-25 13:20:00,16.62,16.63,16.57,16.58,3376875.0,16.62,16.63,16.57,16.58,3376875.0
2019-04-25 13:30:00,16.58,16.58,16.48,16.49,8853960.0,16.58,16.58,16.48,16.49,8853960.0
2019-04-25 13:40:00,16.49,16.5,16.42,16.43,7642590.0,16.49,16.5,16.42,16.43,7642590.0
2019-04-25 13:50:00,16.43,16.53,16.4,16.47,5924460.0,16.43,16.53,16.4,16.47,5924460.0
2019-04-25 14:00:00,16.47,16.55,16.43,16.53,4718310.0,16.47,16.55,16.43,16.53,4718310.0
2019-04-25 14:10:00,16.53,16.63,16.51,16.59,6564240.0,16.53,16.63,16.51,16.59,6564240.0
2019-04-25 14:20:00,16.59,16.65,16.55,16.6,6929355.0,16.59,16.65,16.55,16.6,6929355.0
2019-04-25 14:30:00,16.6,16.62,16.53,16.59,5471670.0,16.6,16.62,16.53,16.59,5471670.0
2019-04-25 14:40:00,16.59,16.59,16.5,16.52,3222195.0,16.59,16.59,16.5,16.52,3222195.0
2019-04-25 14:50:00,16.51,16.51,16.44,16.46,3768975.0,16.51,16.51,16.44,16.46,3768975.0
2019-04-25 15:00:00,16.46,16.51,16.46,16.48,3196950.0,16.46,16.51,16.46,16.48,3196950.0
2019-04-25 15:10:00,16.48,16.51,16.44,16.48,3239760.0,16.48,16.51,16.44,16.48,3239760.0
2019-04-25 15:20:00,16.48,16.53,16.44,16.53,3781005.0,16.48,16.53,16.44,16.53,3781005.0
2019-04-25 15:30:00,16.53,16.6,16.48,16.5,6134910.0,16.53,16.6,16.48,16.5,6134910.0
2019-04-25 15:40:00,16.5,16.53,16.46,16.51,4962105.0,16.5,16.53,16.46,16.51,4962105.0
2019-04-25 15:50:00,16.51,16.56,16.48,16.5,11223750.0,16.51,16.56,16.48,16.5,11223750.0
2019-04-26 09:30:00,16.42,16.45,16.2,16.27,13336605.0,16.42,16.45,16.2,16.27,13336605.0
2019-04-26 09:40:00,16.28,16.3,16.15,16.2,11157120.0,16.28,16.3,16.15,16.2,11157120.0
2019-04-26 09:50:00,16.2,16.35,16.14,16.15,9445020.0,16.2,16.35,16.14,16.15,9445020.0
2019-04-26 10:00:00,16.15,16.17,16.07,16.17,10827165.0,16.15,16.17,16.07,16.17,10827165.0
2019-04-26 10:10:00,16.17,16.25,16.14,16.24,6362835.0,16.17,16.25,16.14,16.24,6362835.0
2019-04-26 10:20:00,16.24,16.27,16.18,16.18,4444920.0,16.24,16.27,16.18,16.18,4444920.0
2019-04-26 10:30:00,16.18,16.19,16.14,16.18,3120810.0,16.18,16.19,16.14,16.18,3120810.0
2019-04-26 10:40:00,16.18,16.18,16.13,16.16,2813775.0,16.18,16.18,16.13,16.16,2813775.0
2019-04-26 10:50:00,16.16,16.19,16.08,16.09,4262535.0,16.16,16.19,16.08,16.09,4262535.0
2019-04-26 11:00:00,16.09,16.15,16.03,16.12,7320975.0,16.09,16.15,16.03,16.12,7320975.0
2019-04-26 11:10:00,16.12,16.14,16.07,16.07,3762675.0,16.12,16.14,16.07,16.07,3762675.0
2019-04-26 11:20:00,16.07,16.1,16.03,16.1,4167045.0,16.07,16.1,16.03,16.1,4167045.0
2019-04-26 11:30:00,16.1,16.11,16.04,16.05,3350790.0,16.1,16.11,16.04,16.05,3350790.0
2019-04-26 11:40:00,16.05,16.06,16.0,16.02,6366555.0,16.05,16.06,16.0,16.02,6366555.0
2019-04-26 11:50:00,16.01,16.02,15.89,15.89,10307295.0,16.01,16.02,15.89,15.89,10307295.0
2019-04-26 12:00:00,15.89,15.95,15.87,15.89,7375095.0,15.89,15.95,15.87,15.89,7375095.0
2019-04-26 12:10:00,15.89,15.9,15.76,15.78,9246585.0,15.89,15.9,15.76,15.78,9246585.0
2019-04-26 12:20:00,15.78,15.82,15.73,15.75,6604200.0,15.78,15.82,15.73,15.75,6604200.0
2019-04-26 12:30:00,15.76,15.78,15.61,15.67,10526190.0,15.76,15.78,15.61,15.67,10526190.0
2019-04-26 12:40:00,15.67,15.71,15.54,15.58,11609385.0,15.67,15.71,15.54,15.58,11609385.0
2019-04-26 12:50:00,15.58,15.76,15.58,15.75,8060475.0,15.58,15.76,15.58,15.75,8060475.0
2019-04-26 13:00:00,15.76,15.76,15.64,15.67,5327520.0,15.76,15.76,15.64,15.67,5327520.0
2019-04-26 13:10:00,15.66,15.73,15.62,15.72,4965945.0,15.66,15.73,15.62,15.72,4965945.0
2019-04-26 13:20:00,15.71,15.76,15.69,15.72,3830850.0,15.71,15.76,15.69,15.72,3830850.0
2019-04-26 13:30:00,15.72,15.74,15.67,15.69,2890620.0,15.72,15.74,15.67,15.69,2890620.0
2019-04-26 13:40:00,15.69,15.69,15.63,15.65,4018605.0,15.69,15.69,15.63,15.65,4018605.0
2019-04-26 13:50:00,15.65,15.68,15.62,15.67,4294350.0,15.65,15.68,15.62,15.67,4294350.0
2019-04-26 14:00:00,15.68,15.69,15.62,15.64,2865705.0,15.68,15.69,15.62,15.64,2865705.0
2019-04-26 14:10:00,15.64,15.66,15.63,15.64,2936535.0,15.64,15.66,15.63,15.64,2936535.0
2019-04-26 14:20:00,15.64,15.64,15.55,15.56,6362370.0,15.64,15.64,15.55,15.56,6362370.0
2019-04-26 14:30:00,15.56,15.59,15.45,15.47,8689965.0,15.56,15.59,15.45,15.47,8689965.0
2019-04-26 14:40:00,15.47,15.53,15.43,15.52,6390825.0,15.47,15.53,15.43,15.52,6390825.0
2019-04-26 14:50:00,15.52,15.56,15.47,15.47,5394570.0,15.52,15.56,15.47,15.47,5394570.0
2019-04-26 15:00:00,15.47,15.53,15.45,15.48,5304435.0,15.47,15.53,15.45,15.48,5304435.0
2019-04-26 15:10:00,15.48,15.49,15.41,15.42,7333110.0,15.48,15.49,15.41,15.42,7333110.0
2019-04-26 15:20:00,15.42,15.56,15.42,15.52,8935875.0,15.42,15.56,15.42,15.52,8935875.0
2019-04-26 15:30:00,15.52,15.69,15.51,15.68,10555515.0,15.52,15.69,15.51,15.68,10555515.0
2019-04-26 15:40:00,15.69,15.69,15.59,15.64,6269880.0,15.69,15.69,15.59,15.64,6269880.0
2019-04-26 15:50:00,15.64,15.68,15.6,15.67,12160605.0,15.64,15.68,15.6,15.67,12160605.0
2019-04-29 09:30:00,15.72,15.73,15.48,15.66,19198185.0,15.72,15.73,15.48,15.66,19198185.0
2019-04-29 09:40:00,15.66,15.94,15.66,15.93,16262040.0,15.66,15.94,15.66,15.93,16262040.0
2019-04-29 09:50:00,15.92,15.98,15.83,15.84,13649310.0,15.92,15.98,15.83,15.84,13649310.0
2019-04-29 10:00:00,15.85,15.98,15.83,15.9,7836270.0,15.85,15.98,15.83,15.9,7836270.0
2019-04-29 10:10:00,15.9,16.1,15.89,15.95,11519235.0,15.9,16.1,15.89,15.95,11519235.0
2019-04-29 10:20:00,15.95,15.96,15.87,15.93,6180285.0,15.95,15.96,15.87,15.93,6180285.0
2019-04-29 10:30:00,15.93,16.01,15.9,15.91,4304250.0,15.93,16.01,15.9,15.91,4304250.0
2019-04-29 10:40:00,15.91,15.92,15.82,15.9,5235735.0,15.91,15.92,15.82,15.9,5235735.0
2019-04-29 10:50:00,15.9,15.99,15.9,15.95,3866385.0,15.9,15.99,15.9,15.95,3866385.0
2019-04-29 11:00:00,15.95,16.06,15.94,16.06,5288415.0,15.95,16.06,15.94,16.06,5288415.0
2019-04-29 11:10:00,16.06,16.12,16.03,16.06,6286425.0,16.06,16.12,16.03,16.06,6286425.0
2019-04-29 11:20:00,16.06,16.18,16.05,16.15,7687995.0,16.06,16.18,16.05,16.15,7687995.0
2019-04-29 11:30:00,16.14,16.21,16.11,16.21,7163250.0,16.14,16.21,16.11,16.21,7163250.0
2019-04-29 11:40:00,16.21,16.27,16.19,16.21,7301430.0,16.21,16.27,16.19,16.21,7301430.0
2019-04-29 11:50:00,16.22,16.22,16.16,16.18,3700395.0,16.22,16.22,16.16,16.18,3700395.0
2019-04-29 12:00:00,16.17,16.23,16.13,16.21,3106350.0,16.17,16.23,16.13,16.21,3106350.0
2019-04-29 12:10:00,16.21,16.25,16.18,16.18,4008930.0,16.21,16.25,16.18,16.18,4008930.0
2019-04-29 12:20:00,16.18,16.19,16.11,16.12,3187185.0,16.18,16.19,16.11,16.12,3187185.0
2019-04-29 12:30:00,16.11,16.15,16.07,16.11,2536350.0,16.11,16.15,16.07,16.11,2536350.0
2019-04-29 12:40:00,16.1,16.12,16.04,16.09,2281230.0,16.1,16.12,16.04,16.09,2281230.0
2019-04-29 12:50:00,16.09,16.1,16.04,16.04,2213595.0,16.09,16.1,16.04,16.04,2213595.0
2019-04-29 13:00:00,16.04,16.08,16.01,16.01,1957650.0,16.04,16.08,16.01,16.01,1957650.0
2019-04-29 13:10:00,16.01,16.01,15.89,15.92,4423830.0,16.01,16.01,15.89,15.92,4423830.0
2019-04-29 13:20:00,15.92,15.96,15.88,15.93,3746190.0,15.92,15.96,15.88,15.93,3746190.0
2019-04-29 13:30:00,15.93,15.94,15.89,15.91,2772075.0,15.93,15.94,15.89,15.91,2772075.0
2019-04-29 13:40:00,15.9,15.94,15.87,15.92,2487630.0,15.9,15.94,15.87,15.92,2487630.0
2019-04-29 13:50:00,15.93,15.99,15.92,15.97,4578900.0,15.93,15.99,15.92,15.97,4578900.0
2019-04-29 14:00:00,15.97,16.03,15.96,15.99,4731510.0,15.97,16.03,15.96,15.99,4731510.0
2019-04-29 14:10:00,15.99,15.99,15.93,15.99,3917535.0,15.99,15.99,15.93,15.99,3917535.0
2019-04-29 14:20:00,15.99,15.99,15.95,15.95,1505250.0,15.99,15.99,15.95,15.95,1505250.0
2019-04-29 14:30:00,15.96,15.99,15.95,15.98,1386165.0,15.96,15.99,15.95,15.98,1386165.0
2019-04-29 14:40:00,15.98,16.06,15.97,16.03,2869170.0,15.98,16.06,15.97,16.03,2869170.0
2019-04-29 14:50:00,16.02,16.08,16.02,16.08,2210970.0,16.02,16.08,16.02,16.08,2210970.0
2019-04-29 15:00:00,16.08,16.12,16.07,16.11,4607295.0,16.08,16.12,16.07,16.11,4607295.0
2019-04-29 15:10:00,16.1,16.17,16.09,16.11,4735095.0,16.1,16.17,16.09,16.11,4735095.0
2019-04-29 15:20:00,16.1,16.12,16.07,16.09,2490720.0,16.1,16.12,16.07,16.09,2490720.0
2019-04-29 15:30:00,16.09,16.1,16.04,16.07,2581410.0,16.09,16.1,16.04,16.07,2581410.0
2019-04-29 15:40:00,16.07,16.1,16.05,16.08,3585660.0,16.07,16.1,16.05,16.08,3585660.0
2019-04-29 15:50:00,16.09,16.11,16.07,16.1,7257885.0,16.09,16.11,16.07,16.1,7257885.0
2019-04-30 09:30:00,16.14,16.28,16.11,16.19,7623120.0,16.14,16.28,16.11,16.19,7623120.0
2019-04-30 09:40:00,16.18,16.23,16.05,16.2,7020405.0,16.18,16.23,16.05,16.2,7020405.0
2019-04-30 09:50:00,16.19,16.2,16.09,16.16,4343670.0,16.19,16.2,16.09,16.16,4343670.0
2019-04-30 10:00:00,16.16,16.24,16.15,16.2,4653420.0,16.16,16.24,16.15,16.2,4653420.0
2019-04-30 10:10:00,16.19,16.2,16.07,16.09,3212040.0,16.19,16.2,16.07,16.09,3212040.0
2019-04-30 10:20:00,16.09,16.11,16.02,16.05,3728565.0,16.09,16.11,16.02,16.05,3728565.0
2019-04-30 10:30:00,16.05,16.08,15.97,15.97,3072870.0,16.05,16.08,15.97,15.97,3072870.0
2019-04-30 10:40:00,15.97,15.99,15.91,15.95,3732690.0,15.97,15.99,15.91,15.95,3732690.0
2019-04-30 10:50:00,15.96,16.03,15.95,15.97,2723445.0,15.96,16.03,15.95,15.97,2723445.0
2019-04-30 11:00:00,15.96,15.98,15.91,15.93,2633715.0,15.96,15.98,15.91,15.93,2633715.0
2019-04-30 11:10:00,15.94,15.98,15.9,15.95,3014745.0,15.94,15.98,15.9,15.95,3014745.0
2019-04-30 11:20:00,15.95,16.04,15.95,15.97,2452065.0,15.95,16.04,15.95,15.97,2452065.0
2019-04-30 11:30:00,15.97,16.02,15.97,15.99,1397610.0,15.97,16.02,15.97,15.99,1397610.0
2019-04-30 11:40:00,15.99,16.01,15.95,15.97,1036815.0,15.99,16.01,15.95,15.97,1036815.0
2019-04-30 11:50:00,15.98,16.06,15.97,16.04,3895215.0,15.98,16.06,15.97,16.04,3895215.0
2019-04-30 12:00:00,16.03,16.08,15.95,15.95,3194430.0,16.03,16.08,15.95,15.95,3194430.0
2019-04-30 12:10:00,15.95,15.97,15.94,15.95,1627620.0,15.95,15.97,15.94,15.95,1627620.0
2019-04-30 12:20:00,15.95,15.98,15.91,15.92,2968155.0,15.95,15.98,15.91,15.92,2968155.0
2019-04-30 12:30:00,15.92,15.99,15.92,15.99,2572860.0,15.92,15.99,15.92,15.99,2572860.0
2019-04-30 12:40:00,15.99,16.05,15.99,16.02,2958015.0,15.99,16.05,15.99,16.02,2958015.0
2019-04-30 12:50:00,16.03,16.07,15.99,16.06,1956945.0,16.03,16.07,15.99,16.06,1956945.0
2019-04-30 13:00:00,16.06,16.06,16.02,16.02,1055385.0,16.06,16.06,16.02,16.02,1055385.0
2019-04-30 13:10:00,16.03,16.04,16.0,16.01,934110.0,16.03,16.04,16.0,16.01,934110.0
2019-04-30 13:20:00,16.01,16.02,15.97,15.99,1002990.0,16.01,16.02,15.97,15.99,1002990.0
2019-04-30 13:30:00,15.99,16.0,15.96,15.98,920895.0,15.99,16.0,15.96,15.98,920895.0
2019-04-30 13:40:00,15.98,15.98,15.93,15.94,1941645.0,15.98,15.98,15.93,15.94,1941645.0
2019-04-30 13:50:00,15.94,15.99,15.93,15.98,1341315.0,15.94,15.99,15.93,15.98,1341315.0
2019-04-30 14:00:00,15.98,15.98,15.93,15.93,2287935.0,15.98,15.98,15.93,15.93,2287935.0
2019-04-30 14:10:00,15.93,15.95,15.92,15.93,1563210.0,15.93,15.95,15.92,15.93,1563210.0
2019-04-30 14:20:00,15.93,15.94,15.89,15.91,2597835.0,15.93,15.94,15.89,15.91,2597835.0
2019-04-30 14:30:00,15.91,15.91,15.84,15.9,3630225.0,15.91,15.91,15.84,15.9,3630225.0
2019-04-30 14:40:00,15.9,15.91,15.85,15.87,1792860.0,15.9,15.91,15.85,15.87,1792860.0
2019-04-30 14:50:00,15.87,15.88,15.8,15.83,2399295.0,15.87,15.88,15.8,15.83,2399295.0
2019-04-30 15:00:00,15.83,15.9,15.81,15.88,2204895.0,15.83,15.9,15.81,15.88,2204895.0
2019-04-30 15:10:00,15.88,15.89,15.83,15.87,1607040.0,15.88,15.89,15.83,15.87,1607040.0
2019-04-30 15:20:00,15.87,15.92,15.87,15.9,1816035.0,15.87,15.92,15.87,15.9,1816035.0
2019-04-30 15:30:00,15.91,15.91,15.88,15.88,2275125.0,15.91,15.91,15.88,15.88,2275125.0
2019-04-30 15:40:00,15.88,15.95,15.87,15.95,3450450.0,15.88,15.95,15.87,15.95,3450450.0
2019-04-30 15:50:00,15.95,15.98,15.91,15.91,8277435.0,15.95,15.98,15.91,15.91,8277435.0
2019-05-01 09:30:00,15.93,15.97,15.79,15.95,6420360.0,15.93,15.97,15.79,15.95,6420360.0
2019-05-01 09:40:00,15.96,16.0,15.85,15.86,5692005.0,15.96,16.0,15.85,15.86,5692005.0
2019-05-01 09:50:00,15.85,15.9,15.77,15.77,4558800.0,15.85,15.9,15.77,15.77,4558800.0
2019-05-01 10:00:00,15.78,15.81,15.73,15.75,5976120.0,15.78,15.81,15.73,15.75,5976120.0
2019-05-01 10:10:00,15.75,15.81,15.67,15.68,4440570.0,15.75,15.81,15.67,15.68,4440570.0
2019-05-01 10:20:00,15.68,15.7,15.53,15.54,7229805.0,15.68,15.7,15.53,15.54,7229805.0
2019-05-01 10:30:00,15.54,15.6,15.49,15.54,6976725.0,15.54,15.6,15.49,15.54,6976725.0
2019-05-01 10:40:00,15.54,15.55,15.43,15.54,8968035.0,15.54,15.55,15.43,15.54,8968035.0
2019-05-01 10:50:00,15.54,15.56,15.48,15.51,4827105.0,15.54,15.56,15.48,15.51,4827105.0
2019-05-01 11:00:00,15.51,15.59,15.46,15.54,5260815.0,15.51,15.59,15.46,15.54,5260815.0
2019-05-01 11:10:00,15.54,15.6,15.51,15.58,3015585.0,15.54,15.6,15.51,15.58,3015585.0
2019-05-01 11:20:00,15.58,15.66,15.58,15.59,3881790.0,15.58,15.66,15.58,15.59,3881790.0
2019-05-01 11:30:00,15.59,15.64,15.57,15.62,2463660.0,15.59,15.64,15.57,15.62,2463660.0
2019-05-01 11:40:00,15.63,15.63,15.5,15.56,3062700.0,15.63,15.63,15.5,15.56,3062700.0
2019-05-01 11:50:00,15.55,15.56,15.48,15.53,3055005.0,15.55,15.56,15.48,15.53,3055005.0
2019-05-01 12:00:00,15.52,15.56,15.51,15.54,2389560.0,15.52,15.56,15.51,15.54,2389560.0
2019-05-01 12:10:00,15.54,15.54,15.45,15.52,2896320.0,15.54,15.54,15.45,15.52,2896320.0
2019-05-01 12:20:00,15.52,15.55,15.5,15.51,1866075.0,15.52,15.55,15.5,15.51,1866075.0
2019-05-01 12:30:00,15.51,15.53,15.48,15.51,1263870.0,15.51,15.53,15.48,15.51,1263870.0
2019-05-01 12:40:00,15.5,15.53,15.48,15.51,1294335.0,15.5,15.53,15.48,15.51,1294335.0
2019-05-01 12:50:00,15.51,15.57,15.5,15.55,1573290.0,15.51,15.57,15.5,15.55,1573290.0
2019-05-01 13:00:00,15.55,15.59,15.55,15.56,1448190.0,15.55,15.59,15.55,15.56,1448190.0
2019-05-01 13:10:00,15.56,15.57,15.54,15.56,1292385.0,15.56,15.57,15.54,15.56,1292385.0
2019-05-01 13:20:00,15.55,15.65,15.53,15.62,2785020.0,15.55,15.65,15.53,15.62,2785020.0
2019-05-01 13:30:00,15.63,15.7,15.61,15.67,4083120.0,15.63,15.7,15.61,15.67,4083120.0
2019-05-01 13:40:00,15.67,15.73,15.67,15.71,3372795.0,15.67,15.73,15.67,15.71,3372795.0
2019-05-01 13:50:00,15.71,15.71,15.64,15.66,1519200.0,15.71,15.71,15.64,15.66,1519200.0
2019-05-01 14:00:00,15.67,15.72,15.64,15.69,1842360.0,15.67,15.72,15.64,15.69,1842360.0
2019-05-01 14:10:00,15.69,15.7,15.64,15.7,1038285.0,15.69,15.7,15.64,15.7,1038285.0
2019-05-01 14:20:00,15.7,15.78,15.7,15.73,2660655.0,15.7,15.78,15.7,15.73,2660655.0
2019-05-01 14:30:00,15.73,15.74,15.55,15.55,2855565.0,15.73,15.74,15.55,15.55,2855565.0
2019-05-01 14:40:00,15.56,15.65,15.54,15.62,2322465.0,15.56,15.65,15.54,15.62,2322465.0
2019-05-01 14:50:00,15.62,15.69,15.62,15.65,1623210.0,15.62,15.69,15.62,15.65,1623210.0
2019-05-01 15:00:00,15.65,15.66,15.61,15.62,1892250.0,15.65,15.66,15.61,15.62,1892250.0
2019-05-01 15:10:00,15.62,15.68,15.62,15.64,1038915.0,15.62,15.68,15.62,15.64,1038915.0
2019-05-01 15:20:00,15.64,15.65,15.57,15.61,2155275.0,15.64,15.65,15.57,15.61,2155275.0
2019-05-01 15:30:00,15.6,15.6,15.58,15.6,1727535.0,15.6,15.6,15.58,15.6,1727535.0
2019-05-01 15:40:00,15.6,15.63,15.6,15.61,2444955.0,15.6,15.63,15.6,15.61,2444955.0
2019-05-01 15:50:00,15.61,15.63,15.6,15.6,5103795.0,15.61,15.63,15.6,15.6,5103795.0
2019-05-02 09:30:00,16.37,16.48,16.1,16.17,26671830.0,16.37,16.48,16.1,16.17,26671830.0
2019-05-02 09:40:00,16.16,16.37,16.14,16.23,13293240.0,16.16,16.37,16.14,16.23,13293240.0
2019-05-02 09:50:00,16.23,16.25,15.94,15.94,10089465.0,16.23,16.25,15.94,15.94,10089465.0
2019-05-02 10:00:00,15.95,16.09,15.85,15.94,11381985.0,15.95,16.09,15.85,15.94,11381985.0
2019-05-02 10:10:00,15.94,16.02,15.88,15.97,6939090.0,15.94,16.02,15.88,15.97,6939090.0
2019-05-02 10:20:00,15.97,16.05,15.97,16.0,6569970.0,15.97,16.05,15.97,16.0,6569970.0
2019-05-02 10:30:00,16.01,16.11,15.97,16.08,5658900.0,16.01,16.11,15.97,16.08,5658900.0
2019-05-02 10:40:00,16.08,16.11,15.97,16.01,3131250.0,16.08,16.11,15.97,16.01,3131250.0
2019-05-02 10:50:00,16.01,16.05,15.93,15.97,2504970.0,16.01,16.05,15.93,15.97,2504970.0
2019-05-02 11:00:00,15.96,16.0,15.89,15.99,3574530.0,15.96,16.0,15.89,15.99,3574530.0
2019-05-02 11:10:00,15.99,16.03,15.87,15.89,3474000.0,15.99,16.03,15.87,15.89,3474000.0
2019-05-02 11:20:00,15.9,15.98,15.88,15.96,2924115.0,15.9,15.98,15.88,15.96,2924115.0
2019-05-02 11:30:00,15.96,16.03,15.95,15.98,3939060.0,15.96,16.03,15.95,15.98,3939060.0
2019-05-02 11:40:00,15.98,16.03,15.96,16.01,2119140.0,15.98,16.03,15.96,16.01,2119140.0
2019-05-02 11:50:00,16.01,16.05,15.98,16.02,2661720.0,16.01,16.05,15.98,16.02,2661720.0
2019-05-02 12:00:00,16.03,16.15,16.01,16.15,4539615.0,16.03,16.15,16.01,16.15,4539615.0
2019-05-02 12:10:00,16.14,16.17,16.11,16.13,4087035.0,16.14,16.17,16.11,16.13,4087035.0
2019-05-02 12:20:00,16.13,16.2,16.13,16.14,3110910.0,16.13,16.2,16.13,16.14,3110910.0
2019-05-02 12:30:00,16.14,16.26,16.14,16.22,3946035.0,16.14,16.26,16.14,16.22,3946035.0
2019-05-02 12:40:00,16.22,16.23,16.16,16.19,2330205.0,16.22,16.23,16.16,16.19,2330205.0
2019-05-02 12:50:00,16.2,16.21,16.15,16.17,1813875.0,16.2,16.21,16.15,16.17,1813875.0
2019-05-02 13:00:00,16.17,16.21,16.15,16.21,1682310.0,16.17,16.21,16.15,16.21,1682310.0
2019-05-02 13:10:00,16.21,16.28,16.21,16.23,3660345.0,16.21,16.28,16.21,16.23,3660345.0
2019-05-02 13:20:00,16.23,16.33,16.23,16.31,4877790.0,16.23,16.33,16.23,16.31,4877790.0
2019-05-02 13:30:00,16.31,16.33,16.28,16.31,2640960.0,16.31,16.33,16.28,16.31,2640960.0
2019-05-02 13:40:00,16.31,16.32,16.25,16.26,2020875.0,16.31,16.32,16.25,16.26,2020875.0
2019-05-02 13:50:00,16.26,16.26,16.21,16.24,1955550.0,16.26,16.26,16.21,16.24,1955550.0
2019-05-02 14:00:00,16.24,16.28,16.22,16.26,2132055.0,16.24,16.28,16.22,16.26,2132055.0
2019-05-02 14:10:00,16.26,16.33,16.22,16.31,4077855.0,16.26,16.33,16.22,16.31,4077855.0
2019-05-02 14:20:00,16.31,16.33,16.28,16.28,2628990.0,16.31,16.33,16.28,16.28,2628990.0
2019-05-02 14:30:00,16.29,16.3,16.25,16.26,1952595.0,16.29,16.3,16.25,16.26,1952595.0
2019-05-02 14:40:00,16.26,16.28,16.17,16.19,3130935.0,16.26,16.28,16.17,16.19,3130935.0
2019-05-02 14:50:00,16.18,16.24,16.18,16.21,2165280.0,16.18,16.24,16.18,16.21,2165280.0
2019-05-02 15:00:00,16.21,16.28,16.19,16.27,2512470.0,16.21,16.28,16.19,16.27,2512470.0
2019-05-02 15:10:00,16.27,16.29,16.25,16.28,1968000.0,16.27,16.29,16.25,16.28,1968000.0
2019-05-02 15:20:00,16.28,16.3,16.23,16.26,3051405.0,16.28,16.3,16.23,16.26,3051405.0
2019-05-02 15:30:00,16.26,16.28,16.23,16.26,2768295.0,16.26,16.28,16.23,16.26,2768295.0
2019-05-02 15:40:00,16.26,16.33,16.24,16.32,5589585.0,16.26,16.33,16.24,16.32,5589585.0
2019-05-02 15:50:00,16.32,16.35,16.26,16.27,9634650.0,16.32,16.35,16.26,16.27,9634650.0
2019-05-03 09:30:00,16.26,16.61,16.23,16.55,25782900.0,16.26,16.61,16.23,16.55,25782900.0
2019-05-03 09:40:00,16.55,16.57,16.38,16.51,12564765.0,16.55,16.57,16.38,16.51,12564765.0
2019-05-03 09:50:00,16.51,16.53,16.44,16.48,7979655.0,16.51,16.53,16.44,16.48,7979655.0
2019-05-03 10:00:00,16.48,16.67,16.46,16.63,14358300.0,16.48,16.67,16.46,16.63,14358300.0
2019-05-03 10:10:00,16.63,16.8,16.62,16.72,16611450.0,16.63,16.8,16.62,16.72,16611450.0
2019-05-03 10:20:00,16.72,16.87,16.69,16.86,11319135.0,16.72,16.87,16.69,16.86,11319135.0
2019-05-03 10:30:00,16.86,17.05,16.79,16.97,16543680.0,16.86,17.05,16.79,16.97,16543680.0
2019-05-03 10:40:00,16.97,17.03,16.87,16.88,12622530.0,16.97,17.03,16.87,16.88,12622530.0
2019-05-03 10:50:00,16.88,16.98,16.88,16.97,6555045.0,16.88,16.98,16.88,16.97,6555045.0
2019-05-03 11:00:00,16.97,17.04,16.91,17.03,9562545.0,16.97,17.04,16.91,17.03,9562545.0
2019-05-03 11:10:00,17.03,17.11,17.01,17.05,12104745.0,17.03,17.11,17.01,17.05,12104745.0
2019-05-03 11:20:00,17.05,17.09,16.93,16.94,6860160.0,17.05,17.09,16.93,16.94,6860160.0
2019-05-03 11:30:00,16.94,17.04,16.94,17.02,6111165.0,16.94,17.04,16.94,17.02,6111165.0
2019-05-03 11:40:00,17.02,17.03,16.9,16.91,6224280.0,17.02,17.03,16.9,16.91,6224280.0
2019-05-03 11:50:00,16.91,17.0,16.88,16.89,4435995.0,16.91,17.0,16.88,16.89,4435995.0
2019-05-03 12:00:00,16.89,16.95,16.87,16.94,2845515.0,16.89,16.95,16.87,16.94,2845515.0
2019-05-03 12:10:00,16.95,17.06,16.94,17.05,6845385.0,16.95,17.06,16.94,17.05,6845385.0
2019-05-03 12:20:00,17.05,17.09,16.97,17.0,5393745.0,17.05,17.09,16.97,17.0,5393745.0
2019-05-03 12:30:00,17.01,17.07,16.99,17.06,2456295.0,17.01,17.07,16.99,17.06,2456295.0
2019-05-03 12:40:00,17.06,17.11,16.93,17.01,7378440.0,17.06,17.11,16.93,17.01,7378440.0
2019-05-03 12:50:00,17.01,17.06,16.97,17.03,2738880.0,17.01,17.06,16.97,17.03,2738880.0
2019-05-03 13:00:00,17.04,17.07,17.02,17.06,2505960.0,17.04,17.07,17.02,17.06,2505960.0
2019-05-03 13:10:00,17.06,17.06,16.99,17.01,2682510.0,17.06,17.06,16.99,17.01,2682510.0
2019-05-03 13:20:00,17.01,17.02,16.96,17.02,3644190.0,17.01,17.02,16.96,17.02,3644190.0
2019-05-03 13:30:00,17.01,17.02,16.94,16.98,2050245.0,17.01,17.02,16.94,16.98,2050245.0
2019-05-03 13:40:00,16.97,17.01,16.95,16.97,2038455.0,16.97,17.01,16.95,16.97,2038455.0
2019-05-03 13:50:00,16.97,17.03,16.96,17.0,2102400.0,16.97,17.03,16.96,17.0,2102400.0
2019-05-03 14:00:00,17.0,17.01,16.94,16.94,2561160.0,17.0,17.01,16.94,16.94,2561160.0
2019-05-03 14:10:00,16.94,16.98,16.93,16.93,2276085.0,16.94,16.98,16.93,16.93,2276085.0
2019-05-03 14:20:00,16.93,16.96,16.9,16.92,2460270.0,16.93,16.96,16.9,16.92,2460270.0
2019-05-03 14:30:00,16.92,16.95,16.91,16.92,2145390.0,16.92,16.95,16.91,16.92,2145390.0
2019-05-03 14:40:00,16.91,16.96,16.91,16.93,2721180.0,16.91,16.96,16.91,16.93,2721180.0
2019-05-03 14:50:00,16.93,16.95,16.92,16.94,3149730.0,16.93,16.95,16.92,16.94,3149730.0
2019-05-03 15:00:00,16.93,16.94,16.88,16.89,3223485.0,16.93,16.94,16.88,16.89,3223485.0
2019-05-03 15:10:00,16.89,16.89,16.86,16.87,4083360.0,16.89,16.89,16.86,16.87,4083360.0
2019-05-03 15:20:00,16.87,16.95,16.87,16.94,3775485.0,16.87,16.95,16.87,16.94,3775485.0
2019-05-03 15:30:00,16.94,17.0,16.93,16.98,3712005.0,16.94,17.0,16.93,16.98,3712005.0
2019-05-03 15:40:00,16.98,16.99,16.95,16.99,3650235.0,16.98,16.99,16.95,16.99,3650235.0
2019-05-03 15:50:00,16.99,17.02,16.98,17.0,10706100.0,16.99,17.02,16.98,17.0,10706100.0
2019-05-06 09:30:00,16.67,16.78,16.57,16.77,15395340.0,16.67,16.78,16.57,16.77,15395340.0
2019-05-06 09:40:00,16.77,16.8,16.67,16.71,5460795.0,16.77,16.8,16.67,16.71,5460795.0
2019-05-06 09:50:00,16.7,16.94,16.64,16.93,8429910.0,16.7,16.94,16.64,16.93,8429910.0
2019-05-06 10:00:00,16.94,16.94,16.84,16.86,4014135.0,16.94,16.94,16.84,16.86,4014135.0
2019-05-06 10:10:00,16.86,16.9,16.82,16.88,2938395.0,16.86,16.9,16.82,16.88,2938395.0
2019-05-06 10:20:00,16.88,16.95,16.88,16.9,4127865.0,16.88,16.95,16.88,16.9,4127865.0
2019-05-06 10:30:00,16.91,16.95,16.83,16.85,3092715.0,16.91,16.95,16.83,16.85,3092715.0
2019-05-06 10:40:00,16.86,16.88,16.84,16.84,1397655.0,16.86,16.88,16.84,16.84,1397655.0
2019-05-06 10:50:00,16.84,16.9,16.81,16.86,2090070.0,16.84,16.9,16.81,16.86,2090070.0
2019-05-06 11:00:00,16.87,16.93,16.86,16.92,2586375.0,16.87,16.93,16.86,16.92,2586375.0
2019-05-06 11:10:00,16.92,16.99,16.9,16.98,2314170.0,16.92,16.99,16.9,16.98,2314170.0
2019-05-06 11:20:00,16.99,17.1,16.98,17.08,5040420.0,16.99,17.1,16.98,17.08,5040420.0
2019-05-06 11:30:00,17.08,17.19,17.03,17.18,5388555.0,17.08,17.19,17.03,17.18,5388555.0
2019-05-06 11:40:00,17.17,17.22,17.12,17.12,4583805.0,17.17,17.22,17.12,17.12,4583805.0
2019-05-06 11:50:00,17.12,17.13,17.01,17.07,3357195.0,17.12,17.13,17.01,17.07,3357195.0
2019-05-06 12:00:00,17.08,17.11,16.94,16.95,3021045.0,17.08,17.11,16.94,16.95,3021045.0
2019-05-06 12:10:00,16.95,16.99,16.94,16.95,2316750.0,16.95,16.99,16.94,16.95,2316750.0
2019-05-06 12:20:00,16.94,16.97,16.9,16.94,2275005.0,16.94,16.97,16.9,16.94,2275005.0
2019-05-06 12:30:00,16.94,17.01,16.93,16.99,1981830.0,16.94,17.01,16.93,16.99,1981830.0
2019-05-06 12:40:00,16.98,16.99,16.91,16.94,1772820.0,16.98,16.99,16.91,16.94,1772820.0
2019-05-06 12:50:00,16.93,16.98,16.93,16.95,939810.0,16.93,16.98,16.93,16.95,939810.0
2019-05-06 13:00:00,16.95,17.03,16.93,17.02,2154180.0,16.95,17.03,16.93,17.02,2154180.0
2019-05-06 13:10:00,17.02,17.04,16.96,17.03,1971675.0,17.02,17.04,16.96,17.03,1971675.0
2019-05-06 13:20:00,17.03,17.06,17.03,17.06,2212335.0,17.03,17.06,17.03,17.06,2212335.0
2019-05-06 13:30:00,17.06,17.13,17.06,17.08,2777415.0,17.06,17.13,17.06,17.08,2777415.0
2019-05-06 13:40:00,17.09,17.11,17.07,17.08,1578825.0,17.09,17.11,17.07,17.08,1578825.0
2019-05-06 13:50:00,17.08,17.13,17.07,17.12,1630695.0,17.08,17.13,17.07,17.12,1630695.0
2019-05-06 14:00:00,17.12,17.12,17.04,17.06,1308375.0,17.12,17.12,17.04,17.06,1308375.0
2019-05-06 14:10:00,17.06,17.08,17.0,17.01,1549320.0,17.06,17.08,17.0,17.01,1549320.0
2019-05-06 14:20:00,17.01,17.04,17.0,17.03,1275030.0,17.01,17.04,17.0,17.03,1275030.0
2019-05-06 14:30:00,17.03,17.08,17.02,17.07,1326015.0,17.03,17.08,17.02,17.07,1326015.0
2019-05-06 14:40:00,17.07,17.08,17.05,17.08,1090440.0,17.07,17.08,17.05,17.08,1090440.0
2019-05-06 14:50:00,17.08,17.09,17.06,17.08,1108410.0,17.08,17.09,17.06,17.08,1108410.0
2019-05-06 15:00:00,17.08,17.08,17.04,17.06,897015.0,17.08,17.08,17.04,17.06,897015.0
2019-05-06 15:10:00,17.06,17.07,17.02,17.02,1335420.0,17.06,17.07,17.02,17.02,1335420.0
2019-05-06 15:20:00,17.02,17.04,17.01,17.01,1312155.0,17.02,17.04,17.01,17.01,1312155.0
2019-05-06 15:30:00,17.01,17.05,17.0,17.05,1470675.0,17.01,17.05,17.0,17.05,1470675.0
2019-05-06 15:40:00,17.05,17.05,17.0,17.02,2231475.0,17.05,17.05,17.0,17.02,2231475.0
2019-05-06 15:50:00,17.02,17.03,17.01,17.02,3505110.0,17.02,17.03,17.01,17.02,3505110.0
2019-05-07 09:30:00,17.12,17.15,16.91,16.92,9679335.0,17.12,17.15,16.91,16.92,9679335.0
2019-05-07 09:40:00,16.93,16.96,16.84,16.89,6426135.0,16.93,16.96,16.84,16.89,6426135.0
2019-05-07 09:50:00,16.88,16.9,16.77,16.78,6085410.0,16.88,16.9,16.77,16.78,6085410.0
2019-05-07 10:00:00,16.77,16.83,16.72,16.81,4626660.0,16.77,16.83,16.72,16.81,4626660.0
2019-05-07 10:10:00,16.8,16.81,16.71,16.73,3451455.0,16.8,16.81,16.71,16.73,3451455.0
2019-05-07 10:20:00,16.73,16.8,16.7,16.76,4606305.0,16.73,16.8,16.7,16.76,4606305.0
2019-05-07 10:30:00,16.76,16.76,16.65,16.7,4736010.0,16.76,16.76,16.65,16.7,4736010.0
2019-05-07 10:40:00,16.7,16.73,16.63,16.64,3761325.0,16.7,16.73,16.63,16.64,3761325.0
2019-05-07 10:50:00,16.64,16.71,16.62,16.64,3482985.0,16.64,16.71,16.62,16.64,3482985.0
2019-05-07 11:00:00,16.64,16.64,16.55,16.63,5651820.0,16.64,16.64,16.55,16.63,5651820.0
2019-05-07 11:10:00,16.63,16.72,16.61,16.69,3280260.0,16.63,16.72,16.61,16.69,3280260.0
2019-05-07 11:20:00,16.68,16.7,16.62,16.69,2009685.0,16.68,16.7,16.62,16.69,2009685.0
2019-05-07 11:30:00,16.68,16.71,16.63,16.66,1802655.0,16.68,16.71,16.63,16.66,1802655.0
2019-05-07 11:40:00,16.66,16.75,16.65,16.73,2519685.0,16.66,16.75,16.65,16.73,2519685.0
2019-05-07 11:50:00,16.73,16.74,16.69,16.69,1260645.0,16.73,16.74,16.69,16.69,1260645.0
2019-05-07 12:00:00,16.7,16.72,16.67,16.69,1310220.0,16.7,16.72,16.67,16.69,1310220.0
2019-05-07 12:10:00,16.69,16.74,16.69,16.72,1209570.0,16.69,16.74,16.69,16.72,1209570.0
2019-05-07 12:20:00,16.72,16.73,16.66,16.7,1083765.0,16.72,16.73,16.66,16.7,1083765.0
2019-05-07 12:30:00,16.7,16.72,16.67,16.69,794190.0,16.7,16.72,16.67,16.69,794190.0
2019-05-07 12:40:00,16.69,16.7,16.64,16.66,1356795.0,16.69,16.7,16.64,16.66,1356795.0
2019-05-07 12:50:00,16.66,16.67,16.61,16.62,1213620.0,16.66,16.67,16.61,16.62,1213620.0
2019-05-07 13:00:00,16.62,16.63,16.55,16.56,2379255.0,16.62,16.63,16.55,16.56,2379255.0
2019-05-07 13:10:00,16.56,16.59,16.56,16.56,1093350.0,16.56,16.59,16.56,16.56,1093350.0
2019-05-07 13:20:00,16.56,16.57,16.44,16.45,4263945.0,16.56,16.57,16.44,16.45,4263945.0
2019-05-07 13:30:00,16.46,16.51,16.44,16.49,2181825.0,16.46,16.51,16.44,16.49,2181825.0
2019-05-07 13:40:00,16.48,16.52,16.41,16.52,2531445.0,16.48,16.52,16.41,16.52,2531445.0
2019-05-07 13:50:00,16.52,16.53,16.47,16.48,1848270.0,16.52,16.53,16.47,16.48,1848270.0
2019-05-07 14:00:00,16.49,16.5,16.44,16.49,1332465.0,16.49,16.5,16.44,16.49,1332465.0
2019-05-07 14:10:00,16.49,16.49,16.43,16.44,1205625.0,16.49,16.49,16.43,16.44,1205625.0
2019-05-07 14:20:00,16.44,16.49,16.39,16.4,2225295.0,16.44,16.49,16.39,16.4,2225295.0
2019-05-07 14:30:00,16.4,16.43,16.37,16.38,1532160.0,16.4,16.43,16.37,16.38,1532160.0
2019-05-07 14:40:00,16.39,16.42,16.34,16.35,2009520.0,16.39,16.42,16.34,16.35,2009520.0
2019-05-07 14:50:00,16.35,16.46,16.34,16.43,2387310.0,16.35,16.46,16.34,16.43,2387310.0
2019-05-07 15:00:00,16.43,16.43,16.37,16.4,2021460.0,16.43,16.43,16.37,16.4,2021460.0
2019-05-07 15:10:00,16.41,16.46,16.4,16.44,2720055.0,16.41,16.46,16.4,16.44,2720055.0
2019-05-07 15:20:00,16.44,16.49,16.41,16.41,2030490.0,16.44,16.49,16.41,16.41,2030490.0
2019-05-07 15:30:00,16.41,16.43,16.38,16.38,2056305.0,16.41,16.43,16.38,16.38,2056305.0
2019-05-07 15:40:00,16.38,16.5,16.38,16.5,4167375.0,16.38,16.5,16.38,16.5,4167375.0
2019-05-07 15:50:00,16.49,16.53,16.45,16.47,7112055.0,16.49,16.53,16.45,16.47,7112055.0
2019-05-08 09:30:00,16.44,16.52,16.28,16.41,7076880.0,16.44,16.52,16.28,16.41,7076880.0
2019-05-08 09:40:00,16.41,16.63,16.38,16.62,5645580.0,16.41,16.63,16.38,16.62,5645580.0
2019-05-08 09:50:00,16.62,16.71,16.55,16.58,5316600.0,16.62,16.71,16.55,16.58,5316600.0
2019-05-08 10:00:00,16.57,16.64,16.54,16.58,2481765.0,16.57,16.64,16.54,16.58,2481765.0
2019-05-08 10:10:00,16.57,16.61,16.5,16.53,2075865.0,16.57,16.61,16.5,16.53,2075865.0
2019-05-08 10:20:00,16.53,16.53,16.43,16.51,2631780.0,16.53,16.53,16.43,16.51,2631780.0
2019-05-08 10:30:00,16.52,16.53,16.46,16.5,1755195.0,16.52,16.53,16.46,16.5,1755195.0
2019-05-08 10:40:00,16.49,16.55,16.49,16.51,1715130.0,16.49,16.55,16.49,16.51,1715130.0
2019-05-08 10:50:00,16.51,16.54,16.42,16.52,2161455.0,16.51,16.54,16.42,16.52,2161455.0
2019-05-08 11:00:00,16.51,16.63,16.51,16.62,2687850.0,16.51,16.63,16.51,16.62,2687850.0
2019-05-08 11:10:00,16.61,16.64,16.55,16.56,1931700.0,16.61,16.64,16.55,16.56,1931700.0
2019-05-08 11:20:00,16.57,16.59,16.55,16.57,783030.0,16.57,16.59,16.55,16.57,783030.0
2019-05-08 11:30:00,16.57,16.62,16.51,16.53,1761510.0,16.57,16.62,16.51,16.53,1761510.0
2019-05-08 11:40:00,16.53,16.55,16.51,16.53,767580.0,16.53,16.55,16.51,16.53,767580.0
2019-05-08 11:50:00,16.53,16.57,16.52,16.53,875685.0,16.53,16.57,16.52,16.53,875685.0
2019-05-08 12:00:00,16.53,16.54,16.45,16.46,1102440.0,16.53,16.54,16.45,16.46,1102440.0
2019-05-08 12:10:00,16.47,16.48,16.44,16.44,890100.0,16.47,16.48,16.44,16.44,890100.0
2019-05-08 12:20:00,16.45,16.5,16.44,16.46,1200420.0,16.45,16.5,16.44,16.46,1200420.0
2019-05-08 12:30:00,16.46,16.47,16.43,16.44,1247355.0,16.46,16.47,16.43,16.44,1247355.0
2019-05-08 12:40:00,16.44,16.46,16.43,16.46,805470.0,16.44,16.46,16.43,16.46,805470.0
2019-05-08 12:50:00,16.45,16.48,16.43,16.44,1381965.0,16.45,16.48,16.43,16.44,1381965.0
2019-05-08 13:00:00,16.45,16.45,16.4,16.41,813645.0,16.45,16.45,16.4,16.41,813645.0
2019-05-08 13:10:00,16.4,16.43,16.37,16.37,1016655.0,16.4,16.43,16.37,16.37,1016655.0
2019-05-08 13:20:00,16.38,16.4,16.35,16.36,1416570.0,16.38,16.4,16.35,16.36,1416570.0
2019-05-08 13:30:00,16.36,16.37,16.3,16.32,1840035.0,16.36,16.37,16.3,16.32,1840035.0
2019-05-08 13:40:00,16.32,16.37,16.3,16.35,1628430.0,16.32,16.37,16.3,16.35,1628430.0
2019-05-08 13:50:00,16.35,16.39,16.34,16.39,966885.0,16.35,16.39,16.34,16.39,966885.0
2019-05-08 14:00:00,16.39,16.39,16.33,16.33,671310.0,16.39,16.39,16.33,16.33,671310.0
2019-05-08 14:10:00,16.33,16.37,16.32,16.36,764235.0,16.33,16.37,16.32,16.36,764235.0
2019-05-08 14:20:00,16.36,16.41,16.34,16.39,757455.0,16.36,16.41,16.34,16.39,757455.0
2019-05-08 14:30:00,16.4,16.41,16.36,16.38,672630.0,16.4,16.41,16.36,16.38,672630.0
2019-05-08 14:40:00,16.38,16.39,16.37,16.39,494655.0,16.38,16.39,16.37,16.39,494655.0
2019-05-08 14:50:00,16.39,16.43,16.38,16.42,1531920.0,16.39,16.43,16.38,16.42,1531920.0
2019-05-08 15:00:00,16.42,16.43,16.38,16.39,672975.0,16.42,16.43,16.38,16.39,672975.0
2019-05-08 15:10:00,16.4,16.41,16.37,16.4,547905.0,16.4,16.41,16.37,16.4,547905.0
2019-05-08 15:20:00,16.4,16.43,16.4,16.42,1104570.0,16.4,16.43,16.4,16.42,1104570.0
2019-05-08 15:30:00,16.42,16.43,16.37,16.39,1072260.0,16.42,16.43,16.37,16.39,1072260.0
2019-05-08 15:40:00,16.39,16.39,16.35,16.37,1396560.0,16.39,16.39,16.35,16.37,1396560.0
2019-05-08 15:50:00,16.37,16.37,16.31,16.32,4284495.0,16.37,16.37,16.31,16.32,4284495.0
2019-05-09 09:30:00,16.13,16.18,15.85,15.98,9373065.0,16.13,16.18,15.85,15.98,9373065.0
2019-05-09 09:40:00,15.98,16.03,15.9,15.95,3759015.0,15.98,16.03,15.9,15.95,3759015.0
2019-05-09 09:50:00,15.94,15.98,15.84,15.95,5051580.0,15.94,15.98,15.84,15.95,5051580.0
2019-05-09 10:00:00,15.96,15.96,15.8,15.86,5024325.0,15.96,15.96,15.8,15.86,5024325.0
2019-05-09 10:10:00,15.85,15.93,15.84,15.91,3915480.0,15.85,15.93,15.84,15.91,3915480.0
2019-05-09 10:20:00,15.91,15.94,15.87,15.91,2980680.0,15.91,15.94,15.87,15.91,2980680.0
2019-05-09 10:30:00,15.91,15.98,15.9,15.92,2556000.0,15.91,15.98,15.9,15.92,2556000.0
2019-05-09 10:40:00,15.93,16.03,15.9,16.02,2068005.0,15.93,16.03,15.9,16.02,2068005.0
2019-05-09 10:50:00,16.03,16.05,15.98,15.99,1679145.0,16.03,16.05,15.98,15.99,1679145.0
2019-05-09 11:00:00,15.98,16.02,15.96,15.99,1712205.0,15.98,16.02,15.96,15.99,1712205.0
2019-05-09 11:10:00,15.98,16.08,15.97,16.05,1492815.0,15.98,16.08,15.97,16.05,1492815.0
2019-05-09 11:20:00,16.04,16.05,15.97,16.0,1166565.0,16.04,16.05,15.97,16.0,1166565.0
2019-05-09 11:30:00,16.0,16.02,15.97,16.0,1190685.0,16.0,16.02,15.97,16.0,1190685.0
2019-05-09 11:40:00,16.0,16.06,15.99,16.06,1350105.0,16.0,16.06,15.99,16.06,1350105.0
2019-05-09 11:50:00,16.06,16.09,16.01,16.07,1605270.0,16.06,16.09,16.01,16.07,1605270.0
2019-05-09 12:00:00,16.08,16.08,16.0,16.02,1338225.0,16.08,16.08,16.0,16.02,1338225.0
2019-05-09 12:10:00,16.01,16.06,16.0,16.02,1129905.0,16.01,16.06,16.0,16.02,1129905.0
2019-05-09 12:20:00,16.02,16.07,15.97,16.04,1981500.0,16.02,16.07,15.97,16.04,1981500.0
2019-05-09 12:30:00,16.05,16.2,16.05,16.17,3225675.0,16.05,16.2,16.05,16.17,3225675.0
2019-05-09 12:40:00,16.17,16.23,16.15,16.21,2205690.0,16.17,16.23,16.15,16.21,2205690.0
2019-05-09 12:50:00,16.2,16.23,16.17,16.18,1604745.0,16.2,16.23,16.17,16.18,1604745.0
2019-05-09 13:00:00,16.18,16.25,16.14,16.15,1641825.0,16.18,16.25,16.14,16.15,1641825.0
2019-05-09 13:10:00,16.15,16.2,16.1,16.11,1221825.0,16.15,16.2,16.1,16.11,1221825.0
2019-05-09 13:20:00,16.11,16.14,16.09,16.09,1294665.0,16.11,16.14,16.09,16.09,1294665.0
2019-05-09 13:30:00,16.1,16.17,16.1,16.17,719610.0,16.1,16.17,16.1,16.17,719610.0
2019-05-09 13:40:00,16.16,16.2,16.14,16.2,780285.0,16.16,16.2,16.14,16.2,780285.0
2019-05-09 13:50:00,16.2,16.2,16.14,16.14,728115.0,16.2,16.2,16.14,16.14,728115.0
2019-05-09 14:00:00,16.14,16.17,16.1,16.11,1110930.0,16.14,16.17,16.1,16.11,1110930.0
2019-05-09 14:10:00,16.11,16.15,16.09,16.14,765750.0,16.11,16.15,16.09,16.14,765750.0
2019-05-09 14:20:00,16.14,16.16,16.12,16.13,970155.0,16.14,16.16,16.12,16.13,970155.0
2019-05-09 14:30:00,16.13,16.16,16.12,16.15,622800.0,16.13,16.16,16.12,16.15,622800.0
2019-05-09 14:40:00,16.15,16.16,16.11,16.12,676440.0,16.15,16.16,16.11,16.12,676440.0
2019-05-09 14:50:00,16.12,16.14,16.1,16.1,883935.0,16.12,16.14,16.1,16.1,883935.0
2019-05-09 15:00:00,16.09,16.1,16.04,16.05,1239930.0,16.09,16.1,16.04,16.05,1239930.0
2019-05-09 15:10:00,16.04,16.1,16.04,16.09,780615.0,16.04,16.1,16.04,16.09,780615.0
2019-05-09 15:20:00,16.1,16.11,16.07,16.11,941475.0,16.1,16.11,16.07,16.11,941475.0
2019-05-09 15:30:00,16.1,16.14,16.09,16.1,1362105.0,16.1,16.14,16.09,16.1,1362105.0
2019-05-09 15:40:00,16.1,16.11,16.07,16.08,1618650.0,16.1,16.11,16.07,16.08,1618650.0
2019-05-09 15:50:00,16.08,16.14,16.08,16.13,3322365.0,16.08,16.14,16.08,16.13,3322365.0
2019-05-10 09:30:00,15.98,16.07,15.91,16.04,5749200.0,15.98,16.07,15.91,16.04,5749200.0
2019-05-10 09:40:00,16.04,16.12,15.97,16.12,3442320.0,16.04,16.12,15.97,16.12,3442320.0
2019-05-10 09:50:00,16.12,16.13,16.02,16.02,3331095.0,16.12,16.13,16.02,16.02,3331095.0
2019-05-10 10:00:00,16.02,16.03,15.91,15.94,3571245.0,16.02,16.03,15.91,15.94,3571245.0
2019-05-10 10:10:00,15.95,15.97,15.87,15.92,3708780.0,15.95,15.97,15.87,15.92,3708780.0
2019-05-10 10:20:00,15.92,15.97,15.89,15.92,1604505.0,15.92,15.97,15.89,15.92,1604505.0
2019-05-10 10:30:00,15.92,15.93,15.77,15.78,4554270.0,15.92,15.93,15.77,15.78,4554270.0
2019-05-10 10:40:00,15.78,15.86,15.73,15.82,2351280.0,15.78,15.86,15.73,15.82,2351280.0
2019-05-10 10:50:00,15.81,15.89,15.77,15.78,1785120.0,15.81,15.89,15.77,15.78,1785120.0
2019-05-10 11:00:00,15.78,15.82,15.75,15.79,2163705.0,15.78,15.82,15.75,15.79,2163705.0
2019-05-10 11:10:00,15.8,15.82,15.76,15.79,1821360.0,15.8,15.82,15.76,15.79,1821360.0
2019-05-10 11:20:00,15.79,15.87,15.79,15.82,1741275.0,15.79,15.87,15.79,15.82,1741275.0
2019-05-10 11:30:00,15.82,15.84,15.77,15.8,1544850.0,15.82,15.84,15.77,15.8,1544850.0
2019-05-10 11:40:00,15.8,15.82,15.75,15.81,1967730.0,15.8,15.82,15.75,15.81,1967730.0
2019-05-10 11:50:00,15.8,15.87,15.79,15.81,1711560.0,15.8,15.87,15.79,15.81,1711560.0
2019-05-10 12:00:00,15.81,15.88,15.81,15.83,2039055.0,15.81,15.88,15.81,15.83,2039055.0
2019-05-10 12:10:00,15.83,15.9,15.82,15.86,2126880.0,15.83,15.9,15.82,15.86,2126880.0
2019-05-10 12:20:00,15.87,15.89,15.83,15.85,1223640.0,15.87,15.89,15.83,15.85,1223640.0
2019-05-10 12:30:00,15.86,15.93,15.84,15.92,1938180.0,15.86,15.93,15.84,15.92,1938180.0
2019-05-10 12:40:00,15.92,15.95,15.87,15.87,1564785.0,15.92,15.95,15.87,15.87,1564785.0
2019-05-10 12:50:00,15.88,15.91,15.86,15.86,1070160.0,15.88,15.91,15.86,15.86,1070160.0
2019-05-10 13:00:00,15.86,15.9,15.84,15.86,1311900.0,15.86,15.9,15.84,15.86,1311900.0
2019-05-10 13:10:00,15.86,15.86,15.8,15.84,2101620.0,15.86,15.86,15.8,15.84,2101620.0
2019-05-10 13:20:00,15.84,15.89,15.82,15.86,1661265.0,15.84,15.89,15.82,15.86,1661265.0
2019-05-10 13:30:00,15.86,15.87,15.82,15.86,1539615.0,15.86,15.87,15.82,15.86,1539615.0
2019-05-10 13:40:00,15.87,15.9,15.84,15.89,924825.0,15.87,15.9,15.84,15.89,924825.0
2019-05-10 13:50:00,15.89,15.9,15.84,15.88,1085580.0,15.89,15.9,15.84,15.88,1085580.0
2019-05-10 14:00:00,15.88,15.89,15.86,15.87,705885.0,15.88,15.89,15.86,15.87,705885.0
2019-05-10 14:10:00,15.88,15.88,15.84,15.85,854475.0,15.88,15.88,15.84,15.85,854475.0
2019-05-10 14:20:00,15.85,15.87,15.83,15.87,1506255.0,15.85,15.87,15.83,15.87,1506255.0
2019-05-10 14:30:00,15.87,15.89,15.86,15.88,883065.0,15.87,15.89,15.86,15.88,883065.0
2019-05-10 14:40:00,15.88,15.94,15.88,15.93,1659795.0,15.88,15.94,15.88,15.93,1659795.0
2019-05-10 14:50:00,15.94,15.96,15.92,15.95,1318770.0,15.94,15.96,15.92,15.95,1318770.0
2019-05-10 15:00:00,15.95,15.96,15.94,15.95,836190.0,15.95,15.96,15.94,15.95,836190.0
2019-05-10 15:10:00,15.95,16.03,15.94,16.03,2189235.0,15.95,16.03,15.94,16.03,2189235.0
2019-05-10 15:20:00,16.03,16.07,16.02,16.06,2691015.0,16.03,16.07,16.02,16.06,2691015.0
2019-05-10 15:30:00,16.06,16.07,15.96,15.97,2739390.0,16.06,16.07,15.96,15.97,2739390.0
2019-05-10 15:40:00,15.98,15.99,15.91,15.91,2338500.0,15.98,15.99,15.91,15.91,2338500.0
2019-05-10 15:50:00,15.91,15.98,15.91,15.97,5556450.0,15.91,15.98,15.91,15.97,5556450.0
2019-05-13 09:30:00,15.47,15.5,15.11,15.43,18392070.0,15.47,15.5,15.11,15.43,18392070.0
2019-05-13 09:40:00,15.44,15.47,15.32,15.34,5505450.0,15.44,15.47,15.32,15.34,5505450.0
2019-05-13 09:50:00,15.33,15.34,15.18,15.23,7168185.0,15.33,15.34,15.18,15.23,7168185.0
2019-05-13 10:00:00,15.22,15.23,15.0,15.01,8188920.0,15.22,15.23,15.0,15.01,8188920.0
2019-05-13 10:10:00,15.01,15.17,14.97,15.13,8267310.0,15.01,15.17,14.97,15.13,8267310.0
2019-05-13 10:20:00,15.13,15.2,15.07,15.18,3612015.0,15.13,15.2,15.07,15.18,3612015.0
2019-05-13 10:30:00,15.17,15.26,15.15,15.25,2712405.0,15.17,15.26,15.15,15.25,2712405.0
2019-05-13 10:40:00,15.24,15.3,15.22,15.23,2718270.0,15.24,15.3,15.22,15.23,2718270.0
2019-05-13 10:50:00,15.22,15.27,15.15,15.17,1973775.0,15.22,15.27,15.15,15.17,1973775.0
2019-05-13 11:00:00,15.17,15.22,15.06,15.08,3035115.0,15.17,15.22,15.06,15.08,3035115.0
2019-05-13 11:10:00,15.07,15.13,15.04,15.05,2228880.0,15.07,15.13,15.04,15.05,2228880.0
2019-05-13 11:20:00,15.05,15.12,15.03,15.06,2473875.0,15.05,15.12,15.03,15.06,2473875.0
2019-05-13 11:30:00,15.06,15.11,15.0,15.02,2411595.0,15.06,15.11,15.0,15.02,2411595.0
2019-05-13 11:40:00,15.02,15.04,15.0,15.02,2067330.0,15.02,15.04,15.0,15.02,2067330.0
2019-05-13 11:50:00,15.01,15.11,15.0,15.06,2908965.0,15.01,15.11,15.0,15.06,2908965.0
2019-05-13 12:00:00,15.06,15.13,15.06,15.08,1663980.0,15.06,15.13,15.06,15.08,1663980.0
2019-05-13 12:10:00,15.08,15.1,15.05,15.08,1428225.0,15.08,15.1,15.05,15.08,1428225.0
2019-05-13 12:20:00,15.08,15.11,15.06,15.07,1830810.0,15.08,15.11,15.06,15.07,1830810.0
2019-05-13 12:30:00,15.06,15.1,15.01,15.09,2628810.0,15.06,15.1,15.01,15.09,2628810.0
2019-05-13 12:40:00,15.09,15.15,15.08,15.12,1687065.0,15.09,15.15,15.08,15.12,1687065.0
2019-05-13 12:50:00,15.13,15.14,15.08,15.08,1036365.0,15.13,15.14,15.08,15.08,1036365.0
2019-05-13 13:00:00,15.08,15.09,15.05,15.06,1191975.0,15.08,15.09,15.05,15.06,1191975.0
2019-05-13 13:10:00,15.06,15.11,15.03,15.1,1443930.0,15.06,15.11,15.03,15.1,1443930.0
2019-05-13 13:20:00,15.1,15.12,15.08,15.08,877965.0,15.1,15.12,15.08,15.08,877965.0
2019-05-13 13:30:00,15.09,15.18,15.07,15.16,2138370.0,15.09,15.18,15.07,15.16,2138370.0
2019-05-13 13:40:00,15.16,15.18,15.14,15.14,1288080.0,15.16,15.18,15.14,15.14,1288080.0
2019-05-13 13:50:00,15.14,15.15,15.11,15.13,1461810.0,15.14,15.15,15.11,15.13,1461810.0
2019-05-13 14:00:00,15.13,15.17,15.12,15.16,1355355.0,15.13,15.17,15.12,15.16,1355355.0
2019-05-13 14:10:00,15.15,15.16,15.11,15.12,1192620.0,15.15,15.16,15.11,15.12,1192620.0
2019-05-13 14:20:00,15.12,15.2,15.11,15.17,2046180.0,15.12,15.2,15.11,15.17,2046180.0
2019-05-13 14:30:00,15.18,15.19,15.14,15.15,1078425.0,15.18,15.19,15.14,15.15,1078425.0
2019-05-13 14:40:00,15.15,15.18,15.12,15.16,1060980.0,15.15,15.18,15.12,15.16,1060980.0
2019-05-13 14:50:00,15.17,15.24,15.17,15.23,2294640.0,15.17,15.24,15.17,15.23,2294640.0
2019-05-13 15:00:00,15.23,15.26,15.2,15.21,1187760.0,15.23,15.26,15.2,15.21,1187760.0
2019-05-13 15:10:00,15.21,15.22,15.18,15.19,1357470.0,15.21,15.22,15.18,15.19,1357470.0
2019-05-13 15:20:00,15.2,15.2,15.15,15.16,1404765.0,15.2,15.2,15.15,15.16,1404765.0
2019-05-13 15:30:00,15.17,15.17,15.08,15.1,2982225.0,15.17,15.17,15.08,15.1,2982225.0
2019-05-13 15:40:00,15.1,15.13,15.09,15.11,2182200.0,15.1,15.13,15.09,15.11,2182200.0
2019-05-13 15:50:00,15.11,15.16,15.1,15.13,6262095.0,15.11,15.16,15.1,15.13,6262095.0
2019-05-14 09:30:00,15.29,15.42,15.27,15.35,9180375.0,15.29,15.42,15.27,15.35,9180375.0
2019-05-14 09:40:00,15.34,15.41,15.23,15.24,5966310.0,15.34,15.41,15.23,15.24,5966310.0
2019-05-14 09:50:00,15.24,15.34,15.2,15.32,3801030.0,15.24,15.34,15.2,15.32,3801030.0
2019-05-14 10:00:00,15.31,15.42,15.31,15.38,3883005.0,15.31,15.42,15.31,15.38,3883005.0
2019-05-14 10:10:00,15.38,15.6,15.35,15.54,5548470.0,15.38,15.6,15.35,15.54,5548470.0
2019-05-14 10:20:00,15.55,15.55,15.47,15.48,2745030.0,15.55,15.55,15.47,15.48,2745030.0
2019-05-14 10:30:00,15.47,15.5,15.43,15.46,2501115.0,15.47,15.5,15.43,15.46,2501115.0
2019-05-14 10:40:00,15.46,15.47,15.39,15.44,2424330.0,15.46,15.47,15.39,15.44,2424330.0
2019-05-14 10:50:00,15.44,15.47,15.4,15.41,1595730.0,15.44,15.47,15.4,15.41,1595730.0
2019-05-14 11:00:00,15.41,15.42,15.34,15.39,2128770.0,15.41,15.42,15.34,15.39,2128770.0
2019-05-14 11:10:00,15.39,15.46,15.39,15.44,1536510.0,15.39,15.46,15.39,15.44,1536510.0
2019-05-14 11:20:00,15.45,15.5,15.42,15.45,1764900.0,15.45,15.5,15.42,15.45,1764900.0
2019-05-14 11:30:00,15.45,15.49,15.43,15.47,1224570.0,15.45,15.49,15.43,15.47,1224570.0
2019-05-14 11:40:00,15.46,15.47,15.42,15.45,1068945.0,15.46,15.47,15.42,15.45,1068945.0
2019-05-14 11:50:00,15.46,15.5,15.44,15.48,1110750.0,15.46,15.5,15.44,15.48,1110750.0
2019-05-14 12:00:00,15.48,15.51,15.46,15.47,929505.0,15.48,15.51,15.46,15.47,929505.0
2019-05-14 12:10:00,15.47,15.5,15.41,15.42,1215615.0,15.47,15.5,15.41,15.42,1215615.0
2019-05-14 12:20:00,15.42,15.45,15.42,15.43,656775.0,15.42,15.45,15.42,15.43,656775.0
2019-05-14 12:30:00,15.43,15.43,15.39,15.4,1170960.0,15.43,15.43,15.39,15.4,1170960.0
2019-05-14 12:40:00,15.4,15.44,15.37,15.44,877890.0,15.4,15.44,15.37,15.44,877890.0
2019-05-14 12:50:00,15.44,15.46,15.42,15.44,625875.0,15.44,15.46,15.42,15.44,625875.0
2019-05-14 13:00:00,15.44,15.47,15.44,15.46,564345.0,15.44,15.47,15.44,15.46,564345.0
2019-05-14 13:10:00,15.47,15.52,15.46,15.5,1223505.0,15.47,15.52,15.46,15.5,1223505.0
2019-05-14 13:20:00,15.5,15.53,15.5,15.5,1310685.0,15.5,15.53,15.5,15.5,1310685.0
2019-05-14 13:30:00,15.51,15.57,15.51,15.53,2414475.0,15.51,15.57,15.51,15.53,2414475.0
2019-05-14 13:40:00,15.54,15.55,15.5,15.54,887010.0,15.54,15.55,15.5,15.54,887010.0
2019-05-14 13:50:00,15.54,15.63,15.53,15.61,2604000.0,15.54,15.63,15.53,15.61,2604000.0
2019-05-14 14:00:00,15.61,15.62,15.54,15.59,1902450.0,15.61,15.62,15.54,15.59,1902450.0
2019-05-14 14:10:00,15.59,15.61,15.51,15.52,2117055.0,15.59,15.61,15.51,15.52,2117055.0
2019-05-14 14:20:00,15.52,15.57,15.5,15.54,1280445.0,15.52,15.57,15.5,15.54,1280445.0
2019-05-14 14:30:00,15.54,15.56,15.52,15.55,833595.0,15.54,15.56,15.52,15.55,833595.0
2019-05-14 14:40:00,15.55,15.55,15.47,15.48,1544280.0,15.55,15.55,15.47,15.48,1544280.0
2019-05-14 14:50:00,15.48,15.49,15.44,15.47,1043445.0,15.48,15.49,15.44,15.47,1043445.0
2019-05-14 15:00:00,15.47,15.5,15.42,15.5,1406595.0,15.47,15.5,15.42,15.5,1406595.0
2019-05-14 15:10:00,15.5,15.52,15.49,15.52,728055.0,15.5,15.52,15.49,15.52,728055.0
2019-05-14 15:20:00,15.52,15.54,15.5,15.52,850320.0,15.52,15.54,15.5,15.52,850320.0
2019-05-14 15:30:00,15.52,15.52,15.48,15.5,1208280.0,15.52,15.52,15.48,15.5,1208280.0
2019-05-14 15:40:00,15.51,15.52,15.47,15.5,1630200.0,15.51,15.52,15.47,15.5,1630200.0
2019-05-14 15:50:00,15.5,15.54,15.47,15.47,5344920.0,15.5,15.54,15.47,15.47,5344920.0
2019-05-15 09:30:00,15.28,15.32,15.1,15.13,8977185.0,15.28,15.32,15.1,15.13,8977185.0
2019-05-15 09:40:00,15.13,15.16,15.02,15.13,7682745.0,15.13,15.16,15.02,15.13,7682745.0
2019-05-15 09:50:00,15.13,15.2,15.08,15.18,4617120.0,15.13,15.2,15.08,15.18,4617120.0
2019-05-15 10:00:00,15.18,15.27,15.15,15.17,4090995.0,15.18,15.27,15.15,15.17,4090995.0
2019-05-15 10:10:00,15.17,15.45,15.13,15.37,7136985.0,15.17,15.45,15.13,15.37,7136985.0
2019-05-15 10:20:00,15.37,15.5,15.32,15.47,4883460.0,15.37,15.5,15.32,15.47,4883460.0
2019-05-15 10:30:00,15.47,15.47,15.35,15.38,2585160.0,15.47,15.47,15.35,15.38,2585160.0
2019-05-15 10:40:00,15.39,15.42,15.35,15.41,1239150.0,15.39,15.42,15.35,15.41,1239150.0
2019-05-15 10:50:00,15.41,15.45,15.36,15.39,1697550.0,15.41,15.45,15.36,15.39,1697550.0
2019-05-15 11:00:00,15.39,15.4,15.29,15.36,2512665.0,15.39,15.4,15.29,15.36,2512665.0
2019-05-15 11:10:00,15.36,15.41,15.34,15.38,953625.0,15.36,15.41,15.34,15.38,953625.0
2019-05-15 11:20:00,15.37,15.43,15.37,15.42,1439790.0,15.37,15.43,15.37,15.42,1439790.0
2019-05-15 11:30:00,15.42,15.49,15.42,15.44,2658420.0,15.42,15.49,15.42,15.44,2658420.0
2019-05-15 11:40:00,15.45,15.46,15.38,15.4,1508880.0,15.45,15.46,15.38,15.4,1508880.0
2019-05-15 11:50:00,15.4,15.41,15.36,15.38,1825410.0,15.4,15.41,15.36,15.38,1825410.0
2019-05-15 12:00:00,15.39,15.41,15.37,15.38,1057785.0,15.39,15.41,15.37,15.38,1057785.0
2019-05-15 12:10:00,15.38,15.38,15.33,15.34,1163160.0,15.38,15.38,15.33,15.34,1163160.0
2019-05-15 12:20:00,15.34,15.38,15.34,15.38,812685.0,15.34,15.38,15.34,15.38,812685.0
2019-05-15 12:30:00,15.38,15.41,15.36,15.36,1271265.0,15.38,15.41,15.36,15.36,1271265.0
2019-05-15 12:40:00,15.36,15.39,15.35,15.36,404190.0,15.36,15.39,15.35,15.36,404190.0
2019-05-15 12:50:00,15.37,15.38,15.29,15.32,1495545.0,15.37,15.38,15.29,15.32,1495545.0
2019-05-15 13:00:00,15.32,15.35,15.31,15.33,782640.0,15.32,15.35,15.31,15.33,782640.0
2019-05-15 13:10:00,15.32,15.36,15.32,15.33,797010.0,15.32,15.36,15.32,15.33,797010.0
2019-05-15 13:20:00,15.33,15.35,15.29,15.31,1175610.0,15.33,15.35,15.29,15.31,1175610.0
2019-05-15 13:30:00,15.31,15.34,15.29,15.34,1383000.0,15.31,15.34,15.29,15.34,1383000.0
2019-05-15 13:40:00,15.34,15.37,15.3,15.32,916080.0,15.34,15.37,15.3,15.32,916080.0
2019-05-15 13:50:00,15.32,15.33,15.27,15.29,1576080.0,15.32,15.33,15.27,15.29,1576080.0
2019-05-15 14:00:00,15.29,15.34,15.29,15.32,696270.0,15.29,15.34,15.29,15.32,696270.0
2019-05-15 14:10:00,15.32,15.39,15.32,15.37,848880.0,15.32,15.39,15.32,15.37,848880.0
2019-05-15 14:20:00,15.37,15.39,15.37,15.37,835395.0,15.37,15.39,15.37,15.37,835395.0
2019-05-15 14:30:00,15.38,15.42,15.36,15.37,1468905.0,15.38,15.42,15.36,15.37,1468905.0
2019-05-15 14:40:00,15.37,15.41,15.37,15.39,751245.0,15.37,15.41,15.37,15.39,751245.0
2019-05-15 14:50:00,15.39,15.41,15.34,15.4,901620.0,15.39,15.41,15.34,15.4,901620.0
2019-05-15 15:00:00,15.4,15.44,15.39,15.42,1406055.0,15.4,15.44,15.39,15.42,1406055.0
2019-05-15 15:10:00,15.42,15.43,15.39,15.41,1227495.0,15.42,15.43,15.39,15.41,1227495.0
2019-05-15 15:20:00,15.41,15.47,15.41,15.46,1524765.0,15.41,15.47,15.41,15.46,1524765.0
2019-05-15 15:30:00,15.46,15.48,15.42,15.42,1975515.0,15.46,15.48,15.42,15.42,1975515.0
2019-05-15 15:40:00,15.42,15.45,15.42,15.43,1512150.0,15.42,15.45,15.42,15.43,1512150.0
2019-05-15 15:50:00,15.43,15.47,15.43,15.46,3446835.0,15.43,15.47,15.43,15.46,3446835.0
2019-05-16 09:30:00,15.3,15.4,15.29,15.3,4756425.0,15.3,15.4,15.29,15.3,4756425.0
2019-05-16 09:40:00,15.3,15.32,15.2,15.21,5166465.0,15.3,15.32,15.2,15.21,5166465.0
2019-05-16 09:50:00,15.21,15.22,15.14,15.17,4875270.0,15.21,15.22,15.14,15.17,4875270.0
2019-05-16 10:00:00,15.17,15.22,15.12,15.2,4296540.0,15.17,15.22,15.12,15.2,4296540.0
2019-05-16 10:10:00,15.19,15.2,15.13,15.18,2920725.0,15.19,15.2,15.13,15.18,2920725.0
2019-05-16 10:20:00,15.18,15.2,15.1,15.2,5145915.0,15.18,15.2,15.1,15.2,5145915.0
2019-05-16 10:30:00,15.2,15.32,15.2,15.29,5581845.0,15.2,15.32,15.2,15.29,5581845.0
2019-05-16 10:40:00,15.29,15.35,15.27,15.3,2524125.0,15.29,15.35,15.27,15.3,2524125.0
2019-05-16 10:50:00,15.31,15.31,15.23,15.24,1962000.0,15.31,15.31,15.23,15.24,1962000.0
2019-05-16 11:00:00,15.25,15.27,15.23,15.24,1130850.0,15.25,15.27,15.23,15.24,1130850.0
2019-05-16 11:10:00,15.24,15.27,15.23,15.27,940155.0,15.24,15.27,15.23,15.27,940155.0
2019-05-16 11:20:00,15.27,15.31,15.26,15.29,1836990.0,15.27,15.31,15.26,15.29,1836990.0
2019-05-16 11:30:00,15.28,15.29,15.21,15.23,1628475.0,15.28,15.29,15.21,15.23,1628475.0
2019-05-16 11:40:00,15.23,15.26,15.21,15.22,1163715.0,15.23,15.26,15.21,15.22,1163715.0
2019-05-16 11:50:00,15.22,15.25,15.2,15.24,1152345.0,15.22,15.25,15.2,15.24,1152345.0
2019-05-16 12:00:00,15.24,15.25,15.22,15.24,725820.0,15.24,15.25,15.22,15.24,725820.0
2019-05-16 12:10:00,15.24,15.3,15.23,15.29,1316235.0,15.24,15.3,15.23,15.29,1316235.0
2019-05-16 12:20:00,15.29,15.33,15.27,15.31,1489035.0,15.29,15.33,15.27,15.31,1489035.0
2019-05-16 12:30:00,15.31,15.33,15.29,15.32,1267320.0,15.31,15.33,15.29,15.32,1267320.0
2019-05-16 12:40:00,15.32,15.33,15.29,15.31,1149870.0,15.32,15.33,15.29,15.31,1149870.0
2019-05-16 12:50:00,15.31,15.36,15.3,15.32,2290290.0,15.31,15.36,15.3,15.32,2290290.0
2019-05-16 13:00:00,15.32,15.33,15.25,15.25,1396035.0,15.32,15.33,15.25,15.25,1396035.0
2019-05-16 13:10:00,15.25,15.28,15.23,15.28,959850.0,15.25,15.28,15.23,15.28,959850.0
2019-05-16 13:20:00,15.28,15.31,15.26,15.31,815685.0,15.28,15.31,15.26,15.31,815685.0
2019-05-16 13:30:00,15.31,15.32,15.24,15.24,1176810.0,15.31,15.32,15.24,15.24,1176810.0
2019-05-16 13:40:00,15.24,15.26,15.21,15.22,1087245.0,15.24,15.26,15.21,15.22,1087245.0
2019-05-16 13:50:00,15.22,15.27,15.21,15.26,558195.0,15.22,15.27,15.21,15.26,558195.0
2019-05-16 14:00:00,15.25,15.26,15.22,15.23,984960.0,15.25,15.26,15.22,15.23,984960.0
2019-05-16 14:10:00,15.23,15.27,15.23,15.26,885660.0,15.23,15.27,15.23,15.26,885660.0
2019-05-16 14:20:00,15.26,15.29,15.24,15.26,1252260.0,15.26,15.29,15.24,15.26,1252260.0
2019-05-16 14:30:00,15.25,15.29,15.23,15.28,978840.0,15.25,15.29,15.23,15.28,978840.0
2019-05-16 14:40:00,15.29,15.29,15.26,15.27,501240.0,15.29,15.29,15.26,15.27,501240.0
2019-05-16 14:50:00,15.27,15.29,15.25,15.26,685380.0,15.27,15.29,15.25,15.26,685380.0
2019-05-16 15:00:00,15.26,15.27,15.23,15.25,1228965.0,15.26,15.27,15.23,15.25,1228965.0
2019-05-16 15:10:00,15.25,15.26,15.22,15.23,1151355.0,15.25,15.26,15.22,15.23,1151355.0
2019-05-16 15:20:00,15.24,15.25,15.21,15.21,1613070.0,15.24,15.25,15.21,15.21,1613070.0
2019-05-16 15:30:00,15.21,15.22,15.2,15.2,2549340.0,15.21,15.22,15.2,15.2,2549340.0
2019-05-16 15:40:00,15.2,15.2,15.16,15.19,3286815.0,15.2,15.2,15.16,15.19,3286815.0
2019-05-16 15:50:00,15.19,15.27,15.17,15.22,6665805.0,15.19,15.27,15.17,15.22,6665805.0
2019-05-17 09:30:00,14.82,14.82,14.62,14.66,15928605.0,14.82,14.82,14.62,14.66,15928605.0
2019-05-17 09:40:00,14.66,14.67,14.5,14.54,14998050.0,14.66,14.67,14.5,14.54,14998050.0
2019-05-17 09:50:00,14.54,14.61,14.53,14.56,8438175.0,14.54,14.61,14.53,14.56,8438175.0
2019-05-17 10:00:00,14.56,14.58,14.47,14.52,7026000.0,14.56,14.58,14.47,14.52,7026000.0
2019-05-17 10:10:00,14.52,14.58,14.48,14.54,4887750.0,14.52,14.58,14.48,14.54,4887750.0
2019-05-17 10:20:00,14.54,14.62,14.54,14.57,6067185.0,14.54,14.62,14.54,14.57,6067185.0
2019-05-17 10:30:00,14.57,14.61,14.55,14.56,2438460.0,14.57,14.61,14.55,14.56,2438460.0
2019-05-17 10:40:00,14.56,14.58,14.53,14.56,2487135.0,14.56,14.58,14.53,14.56,2487135.0
2019-05-17 10:50:00,14.56,14.67,14.56,14.62,5094810.0,14.56,14.67,14.56,14.62,5094810.0
2019-05-17 11:00:00,14.62,14.67,14.59,14.65,2147730.0,14.62,14.67,14.59,14.65,2147730.0
2019-05-17 11:10:00,14.65,14.67,14.62,14.64,2741250.0,14.65,14.67,14.62,14.64,2741250.0
2019-05-17 11:20:00,14.64,14.65,14.55,14.59,2783490.0,14.64,14.65,14.55,14.59,2783490.0
2019-05-17 11:30:00,14.59,14.6,14.55,14.57,2453505.0,14.59,14.6,14.55,14.57,2453505.0
2019-05-17 11:40:00,14.57,14.58,14.53,14.55,2358975.0,14.57,14.58,14.53,14.55,2358975.0
2019-05-17 11:50:00,14.55,14.6,14.52,14.59,2750100.0,14.55,14.6,14.52,14.59,2750100.0
2019-05-17 12:00:00,14.6,14.6,14.51,14.51,2115210.0,14.6,14.6,14.51,14.51,2115210.0
2019-05-17 12:10:00,14.52,14.55,14.49,14.55,2583390.0,14.52,14.55,14.49,14.55,2583390.0
2019-05-17 12:20:00,14.55,14.57,14.52,14.53,1778010.0,14.55,14.57,14.52,14.53,1778010.0
2019-05-17 12:30:00,14.53,14.59,14.51,14.58,2149560.0,14.53,14.59,14.51,14.58,2149560.0
2019-05-17 12:40:00,14.59,14.61,14.58,14.59,1511985.0,14.59,14.61,14.58,14.59,1511985.0
2019-05-17 12:50:00,14.59,14.61,14.57,14.57,1053480.0,14.59,14.61,14.57,14.57,1053480.0
2019-05-17 13:00:00,14.57,14.59,14.51,14.53,1961670.0,14.57,14.59,14.51,14.53,1961670.0
2019-05-17 13:10:00,14.53,14.53,14.49,14.52,2585205.0,14.53,14.53,14.49,14.52,2585205.0
2019-05-17 13:20:00,14.52,14.54,14.5,14.5,1783965.0,14.52,14.54,14.5,14.5,1783965.0
2019-05-17 13:30:00,14.51,14.53,14.48,14.53,2667150.0,14.51,14.53,14.48,14.53,2667150.0
2019-05-17 13:40:00,14.52,14.54,14.47,14.48,3003570.0,14.52,14.54,14.47,14.48,3003570.0
2019-05-17 13:50:00,14.48,14.49,14.41,14.42,5080500.0,14.48,14.49,14.41,14.42,5080500.0
2019-05-17 14:00:00,14.42,14.43,14.34,14.37,7206690.0,14.42,14.43,14.34,14.37,7206690.0
2019-05-17 14:10:00,14.37,14.37,14.24,14.26,8721240.0,14.37,14.37,14.24,14.26,8721240.0
2019-05-17 14:20:00,14.25,14.27,14.18,14.21,9959700.0,14.25,14.27,14.18,14.21,9959700.0
2019-05-17 14:30:00,14.21,14.31,14.2,14.3,6101205.0,14.21,14.31,14.2,14.3,6101205.0
2019-05-17 14:40:00,14.3,14.32,14.25,14.29,6499935.0,14.3,14.32,14.25,14.29,6499935.0
2019-05-17 14:50:00,14.29,14.3,14.24,14.29,5439600.0,14.29,14.3,14.24,14.29,5439600.0
2019-05-17 15:00:00,14.28,14.29,14.15,14.15,5951370.0,14.28,14.29,14.15,14.15,5951370.0
2019-05-17 15:10:00,14.15,14.18,14.13,14.15,5500245.0,14.15,14.18,14.13,14.15,5500245.0
2019-05-17 15:20:00,14.15,14.21,14.15,14.19,5830050.0,14.15,14.21,14.15,14.19,5830050.0
2019-05-17 15:30:00,14.19,14.22,14.16,14.19,5034195.0,14.19,14.22,14.16,14.19,5034195.0
2019-05-17 15:40:00,14.19,14.19,14.09,14.12,10206060.0,14.19,14.19,14.09,14.12,10206060.0
2019-05-17 15:50:00,14.12,14.12,13.93,14.07,16130760.0,14.12,14.12,13.93,14.07,16130760.0
2019-05-20 09:30:00,13.53,13.54,13.02,13.25,35176830.0,13.53,13.54,13.02,13.25,35176830.0
2019-05-20 09:40:00,13.25,13.5,13.14,13.43,19713840.0,13.25,13.5,13.14,13.43,19713840.0
2019-05-20 09:50:00,13.43,13.45,13.33,13.37,10473255.0,13.43,13.45,13.33,13.37,10473255.0
2019-05-20 10:00:00,13.37,13.38,13.24,13.26,7999515.0,13.37,13.38,13.24,13.26,7999515.0
2019-05-20 10:10:00,13.27,13.36,13.16,13.17,8470065.0,13.27,13.36,13.16,13.17,8470065.0
2019-05-20 10:20:00,13.17,13.3,13.15,13.25,8021265.0,13.17,13.3,13.15,13.25,8021265.0
2019-05-20 10:30:00,13.24,13.32,13.19,13.28,6561480.0,13.24,13.32,13.19,13.28,6561480.0
2019-05-20 10:40:00,13.28,13.4,13.27,13.37,8123790.0,13.28,13.4,13.27,13.37,8123790.0
2019-05-20 10:50:00,13.36,13.49,13.32,13.46,9643035.0,13.36,13.49,13.32,13.46,9643035.0
2019-05-20 11:00:00,13.47,13.52,13.4,13.4,8679570.0,13.47,13.52,13.4,13.4,8679570.0
2019-05-20 11:10:00,13.4,13.43,13.32,13.37,6004530.0,13.4,13.43,13.32,13.37,6004530.0
2019-05-20 11:20:00,13.36,13.43,13.34,13.37,3977055.0,13.36,13.43,13.34,13.37,3977055.0
2019-05-20 11:30:00,13.38,13.46,13.37,13.43,4236810.0,13.38,13.46,13.37,13.43,4236810.0
2019-05-20 11:40:00,13.42,13.43,13.34,13.42,3636630.0,13.42,13.43,13.34,13.42,3636630.0
2019-05-20 11:50:00,13.42,13.49,13.41,13.48,4323630.0,13.42,13.49,13.41,13.48,4323630.0
2019-05-20 12:00:00,13.48,13.61,13.48,13.59,6673545.0,13.48,13.61,13.48,13.59,6673545.0
2019-05-20 12:10:00,13.58,13.63,13.53,13.56,4864380.0,13.58,13.63,13.53,13.56,4864380.0
2019-05-20 12:20:00,13.56,13.67,13.54,13.63,3876900.0,13.56,13.67,13.54,13.63,3876900.0
2019-05-20 12:30:00,13.63,13.65,13.56,13.59,2890680.0,13.63,13.65,13.56,13.59,2890680.0
2019-05-20 12:40:00,13.58,13.65,13.57,13.63,2507700.0,13.58,13.65,13.57,13.63,2507700.0
2019-05-20 12:50:00,13.63,13.65,13.52,13.55,3754980.0,13.63,13.65,13.52,13.55,3754980.0
2019-05-20 13:00:00,13.55,13.63,13.54,13.62,3028110.0,13.55,13.63,13.54,13.62,3028110.0
2019-05-20 13:10:00,13.62,13.71,13.61,13.65,5409810.0,13.62,13.71,13.61,13.65,5409810.0
2019-05-20 13:20:00,13.64,13.72,13.64,13.68,3075525.0,13.64,13.72,13.64,13.68,3075525.0
2019-05-20 13:30:00,13.68,13.73,13.63,13.71,3290550.0,13.68,13.73,13.63,13.71,3290550.0
2019-05-20 13:40:00,13.7,13.73,13.65,13.68,2506920.0,13.7,13.73,13.65,13.68,2506920.0
2019-05-20 13:50:00,13.68,13.7,13.63,13.69,2574585.0,13.68,13.7,13.63,13.69,2574585.0
2019-05-20 14:00:00,13.69,13.72,13.62,13.64,2671875.0,13.69,13.72,13.62,13.64,2671875.0
2019-05-20 14:10:00,13.63,13.64,13.57,13.59,2839830.0,13.63,13.64,13.57,13.59,2839830.0
2019-05-20 14:20:00,13.6,13.6,13.55,13.56,2692455.0,13.6,13.6,13.55,13.56,2692455.0
2019-05-20 14:30:00,13.56,13.57,13.5,13.55,2417280.0,13.56,13.57,13.5,13.55,2417280.0
2019-05-20 14:40:00,13.54,13.55,13.51,13.52,1655520.0,13.54,13.55,13.51,13.52,1655520.0
2019-05-20 14:50:00,13.52,13.54,13.47,13.48,3316110.0,13.52,13.54,13.47,13.48,3316110.0
2019-05-20 15:00:00,13.49,13.52,13.44,13.47,3696300.0,13.49,13.52,13.44,13.47,3696300.0
2019-05-20 15:10:00,13.47,13.52,13.42,13.52,3676860.0,13.47,13.52,13.42,13.52,3676860.0
2019-05-20 15:20:00,13.52,13.6,13.51,13.58,4947000.0,13.52,13.6,13.51,13.58,4947000.0
2019-05-20 15:30:00,13.58,13.62,13.56,13.61,3022365.0,13.58,13.62,13.56,13.61,3022365.0
2019-05-20 15:40:00,13.61,13.63,13.59,13.62,2846460.0,13.61,13.63,13.59,13.62,2846460.0
2019-05-20 15:50:00,13.62,13.71,13.62,13.69,7082970.0,13.62,13.71,13.62,13.69,7082970.0
2019-05-21 09:30:00,13.18,13.53,13.07,13.47,25377765.0,13.18,13.53,13.07,13.47,25377765.0
2019-05-21 09:40:00,13.46,13.56,13.37,13.46,12606060.0,13.46,13.56,13.37,13.46,12606060.0
2019-05-21 09:50:00,13.46,13.52,13.36,13.37,10688580.0,13.46,13.52,13.36,13.37,10688580.0
2019-05-21 10:00:00,13.37,13.47,13.34,13.4,8421735.0,13.37,13.47,13.34,13.4,8421735.0
2019-05-21 10:10:00,13.4,13.42,13.28,13.37,8476140.0,13.4,13.42,13.28,13.37,8476140.0
2019-05-21 10:20:00,13.36,13.36,13.21,13.23,7091865.0,13.36,13.36,13.21,13.23,7091865.0
2019-05-21 10:30:00,13.23,13.34,13.23,13.33,6499485.0,13.23,13.34,13.23,13.33,6499485.0
2019-05-21 10:40:00,13.33,13.46,13.32,13.4,11408670.0,13.33,13.46,13.32,13.4,11408670.0
2019-05-21 10:50:00,13.4,13.54,13.39,13.48,8296635.0,13.4,13.54,13.39,13.48,8296635.0
2019-05-21 11:00:00,13.48,13.53,13.44,13.51,5391300.0,13.48,13.53,13.44,13.51,5391300.0
2019-05-21 11:10:00,13.51,13.51,13.43,13.45,2813745.0,13.51,13.51,13.43,13.45,2813745.0
2019-05-21 11:20:00,13.45,13.52,13.41,13.5,4192095.0,13.45,13.52,13.41,13.5,4192095.0
2019-05-21 11:30:00,13.51,13.66,13.49,13.6,8190030.0,13.51,13.66,13.49,13.6,8190030.0
2019-05-21 11:40:00,13.59,13.66,13.55,13.61,4676640.0,13.59,13.66,13.55,13.61,4676640.0
2019-05-21 11:50:00,13.6,13.61,13.52,13.53,3053580.0,13.6,13.61,13.52,13.53,3053580.0
2019-05-21 12:00:00,13.53,13.65,13.53,13.64,3007965.0,13.53,13.65,13.53,13.64,3007965.0
2019-05-21 12:10:00,13.64,13.68,13.62,13.63,4900485.0,13.64,13.68,13.62,13.63,4900485.0
2019-05-21 12:20:00,13.63,13.67,13.59,13.65,2866080.0,13.63,13.67,13.59,13.65,2866080.0
2019-05-21 12:30:00,13.64,13.79,13.63,13.75,7089330.0,13.64,13.79,13.63,13.75,7089330.0
2019-05-21 12:40:00,13.76,13.83,13.71,13.72,5997480.0,13.76,13.83,13.71,13.72,5997480.0
2019-05-21 12:50:00,13.72,13.74,13.68,13.72,3129105.0,13.72,13.74,13.68,13.72,3129105.0
2019-05-21 13:00:00,13.73,13.75,13.63,13.64,3513075.0,13.73,13.75,13.63,13.64,3513075.0
2019-05-21 13:10:00,13.64,13.7,13.61,13.69,3316365.0,13.64,13.7,13.61,13.69,3316365.0
2019-05-21 13:20:00,13.69,13.72,13.64,13.66,2061495.0,13.69,13.72,13.64,13.66,2061495.0
2019-05-21 13:30:00,13.66,13.69,13.65,13.67,1319085.0,13.66,13.69,13.65,13.67,1319085.0
2019-05-21 13:40:00,13.66,13.7,13.65,13.7,1852080.0,13.66,13.7,13.65,13.7,1852080.0
2019-05-21 13:50:00,13.7,13.77,13.69,13.72,3395970.0,13.7,13.77,13.69,13.72,3395970.0
2019-05-21 14:00:00,13.72,13.73,13.69,13.7,1941465.0,13.72,13.73,13.69,13.7,1941465.0
2019-05-21 14:10:00,13.71,13.78,13.7,13.77,3149700.0,13.71,13.78,13.7,13.77,3149700.0
2019-05-21 14:20:00,13.77,13.78,13.71,13.73,3227265.0,13.77,13.78,13.71,13.73,3227265.0
2019-05-21 14:30:00,13.74,13.76,13.7,13.75,1163460.0,13.74,13.76,13.7,13.75,1163460.0
2019-05-21 14:40:00,13.75,13.76,13.71,13.72,1831305.0,13.75,13.76,13.71,13.72,1831305.0
2019-05-21 14:50:00,13.72,13.74,13.65,13.65,2341275.0,13.72,13.74,13.65,13.65,2341275.0
2019-05-21 15:00:00,13.65,13.69,13.64,13.67,2312220.0,13.65,13.69,13.64,13.67,2312220.0
2019-05-21 15:10:00,13.68,13.73,13.67,13.73,2089560.0,13.68,13.73,13.67,13.73,2089560.0
2019-05-21 15:20:00,13.73,13.74,13.68,13.73,2755890.0,13.73,13.74,13.68,13.73,2755890.0
2019-05-21 15:30:00,13.73,13.76,13.66,13.67,4516275.0,13.73,13.76,13.66,13.67,4516275.0
2019-05-21 15:40:00,13.67,13.73,13.67,13.72,3801705.0,13.67,13.73,13.67,13.72,3801705.0
2019-05-21 15:50:00,13.72,13.73,13.66,13.66,7842705.0,13.72,13.73,13.66,13.66,7842705.0
2019-05-22 09:30:00,13.27,13.6,13.27,13.5,13916685.0,13.27,13.6,13.27,13.5,13916685.0
2019-05-22 09:40:00,13.48,13.5,13.36,13.44,7111215.0,13.48,13.5,13.36,13.44,7111215.0
2019-05-22 09:50:00,13.44,13.48,13.37,13.46,7813425.0,13.44,13.48,13.37,13.46,7813425.0
2019-05-22 10:00:00,13.46,13.53,13.39,13.42,5997855.0,13.46,13.53,13.39,13.42,5997855.0
2019-05-22 10:10:00,13.42,13.43,13.35,13.39,4383480.0,13.42,13.43,13.35,13.39,4383480.0
2019-05-22 10:20:00,13.39,13.44,13.36,13.37,3890235.0,13.39,13.44,13.36,13.37,3890235.0
2019-05-22 10:30:00,13.36,13.37,13.22,13.27,7435770.0,13.36,13.37,13.22,13.27,7435770.0
2019-05-22 10:40:00,13.27,13.29,13.2,13.23,6841950.0,13.27,13.29,13.2,13.23,6841950.0
2019-05-22 10:50:00,13.23,13.28,13.18,13.22,7031925.0,13.23,13.28,13.18,13.22,7031925.0
2019-05-22 11:00:00,13.22,13.23,13.15,13.16,6084795.0,13.22,13.23,13.15,13.16,6084795.0
2019-05-22 11:10:00,13.15,13.27,13.15,13.23,5382420.0,13.15,13.27,13.15,13.23,5382420.0
2019-05-22 11:20:00,13.23,13.27,13.18,13.22,3675750.0,13.23,13.27,13.18,13.22,3675750.0
2019-05-22 11:30:00,13.22,13.24,13.17,13.22,2405730.0,13.22,13.24,13.17,13.22,2405730.0
2019-05-22 11:40:00,13.21,13.26,13.2,13.2,3029220.0,13.21,13.26,13.2,13.2,3029220.0
2019-05-22 11:50:00,13.2,13.21,13.16,13.18,3654375.0,13.2,13.21,13.16,13.18,3654375.0
2019-05-22 12:00:00,13.19,13.21,13.16,13.19,2710110.0,13.19,13.21,13.16,13.19,2710110.0
2019-05-22 12:10:00,13.18,13.19,13.07,13.07,6543525.0,13.18,13.19,13.07,13.07,6543525.0
2019-05-22 12:20:00,13.07,13.11,13.04,13.04,6784335.0,13.07,13.11,13.04,13.04,6784335.0
2019-05-22 12:30:00,13.04,13.07,12.89,12.95,11422785.0,13.04,13.07,12.89,12.95,11422785.0
2019-05-22 12:40:00,12.95,13.05,12.94,13.04,4795770.0,12.95,13.05,12.94,13.04,4795770.0
2019-05-22 12:50:00,13.03,13.05,12.97,13.02,4298085.0,13.03,13.05,12.97,13.02,4298085.0
2019-05-22 13:00:00,13.02,13.03,12.96,12.99,2736765.0,13.02,13.03,12.96,12.99,2736765.0
2019-05-22 13:10:00,12.98,13.03,12.98,13.02,2724975.0,12.98,13.03,12.98,13.02,2724975.0
2019-05-22 13:20:00,13.02,13.1,13.01,13.07,4815645.0,13.02,13.1,13.01,13.07,4815645.0
2019-05-22 13:30:00,13.06,13.06,12.98,12.99,3671895.0,13.06,13.06,12.98,12.99,3671895.0
2019-05-22 13:40:00,12.99,13.05,12.98,13.0,2619540.0,12.99,13.05,12.98,13.0,2619540.0
2019-05-22 13:50:00,13.0,13.01,12.97,12.98,2478465.0,13.0,13.01,12.97,12.98,2478465.0
2019-05-22 14:00:00,12.97,13.03,12.95,12.99,3364395.0,12.97,13.03,12.95,12.99,3364395.0
2019-05-22 14:10:00,12.99,13.01,12.96,12.97,2824455.0,12.99,13.01,12.96,12.97,2824455.0
2019-05-22 14:20:00,12.96,12.97,12.85,12.88,6920430.0,12.96,12.97,12.85,12.88,6920430.0
2019-05-22 14:30:00,12.89,12.97,12.87,12.92,4672455.0,12.89,12.97,12.87,12.92,4672455.0
2019-05-22 14:40:00,12.92,12.96,12.89,12.93,3504630.0,12.92,12.96,12.89,12.93,3504630.0
2019-05-22 14:50:00,12.93,12.94,12.87,12.89,3544215.0,12.93,12.94,12.87,12.89,3544215.0
2019-05-22 15:00:00,12.89,12.9,12.79,12.8,7556820.0,12.89,12.9,12.79,12.8,7556820.0
2019-05-22 15:10:00,12.8,12.84,12.79,12.82,6361065.0,12.8,12.84,12.79,12.82,6361065.0
2019-05-22 15:20:00,12.82,12.83,12.79,12.81,6441330.0,12.82,12.83,12.79,12.81,6441330.0
2019-05-22 15:30:00,12.8,12.87,12.8,12.85,5825175.0,12.8,12.87,12.8,12.85,5825175.0
2019-05-22 15:40:00,12.85,12.92,12.84,12.86,6976200.0,12.85,12.92,12.84,12.86,6976200.0
2019-05-22 15:50:00,12.86,12.91,12.84,12.85,11467635.0,12.86,12.91,12.84,12.85,11467635.0
2019-05-23 09:30:00,12.93,12.96,12.49,12.5,32302110.0,12.93,12.96,12.49,12.5,32302110.0
2019-05-23 09:40:00,12.49,12.63,12.41,12.59,19670265.0,12.49,12.63,12.41,12.59,19670265.0
2019-05-23 09:50:00,12.59,13.25,12.53,13.09,43438365.0,12.59,13.25,12.53,13.09,43438365.0
2019-05-23 10:00:00,13.1,13.3,13.09,13.12,21797055.0,13.1,13.3,13.09,13.12,21797055.0
2019-05-23 10:10:00,13.11,13.21,12.97,13.02,14736060.0,13.11,13.21,12.97,13.02,14736060.0
2019-05-23 10:20:00,13.02,13.03,12.9,13.0,10970085.0,13.02,13.03,12.9,13.0,10970085.0
2019-05-23 10:30:00,13.0,13.0,12.81,12.89,8705910.0,13.0,13.0,12.81,12.89,8705910.0
2019-05-23 10:40:00,12.9,13.09,12.87,13.09,7920960.0,12.9,13.09,12.87,13.09,7920960.0
2019-05-23 10:50:00,13.08,13.09,12.98,13.01,4929315.0,13.08,13.09,12.98,13.01,4929315.0
2019-05-23 11:00:00,13.01,13.16,12.96,13.11,6179445.0,13.01,13.16,12.96,13.11,6179445.0
2019-05-23 11:10:00,13.11,13.15,13.06,13.1,5549880.0,13.11,13.15,13.06,13.1,5549880.0
2019-05-23 11:20:00,13.1,13.2,13.06,13.08,5877855.0,13.1,13.2,13.06,13.08,5877855.0
2019-05-23 11:30:00,13.07,13.13,13.02,13.12,4086285.0,13.07,13.13,13.02,13.12,4086285.0
2019-05-23 11:40:00,13.12,13.18,13.09,13.15,3933000.0,13.12,13.18,13.09,13.15,3933000.0
2019-05-23 11:50:00,13.15,13.18,13.03,13.08,4553220.0,13.15,13.18,13.03,13.08,4553220.0
2019-05-23 12:00:00,13.08,13.11,13.03,13.05,2664405.0,13.08,13.11,13.03,13.05,2664405.0
2019-05-23 12:10:00,13.05,13.05,12.94,12.98,3373170.0,13.05,13.05,12.94,12.98,3373170.0
2019-05-23 12:20:00,12.97,12.99,12.89,12.97,4105005.0,12.97,12.99,12.89,12.97,4105005.0
2019-05-23 12:30:00,12.98,12.99,12.86,12.89,4280670.0,12.98,12.99,12.86,12.89,4280670.0
2019-05-23 12:40:00,12.88,12.95,12.85,12.88,4430100.0,12.88,12.95,12.85,12.88,4430100.0
2019-05-23 12:50:00,12.89,12.9,12.82,12.83,3794565.0,12.89,12.9,12.82,12.83,3794565.0
2019-05-23 13:00:00,12.83,12.99,12.83,12.94,4338495.0,12.83,12.99,12.83,12.94,4338495.0
2019-05-23 13:10:00,12.94,12.97,12.89,12.92,2044110.0,12.94,12.97,12.89,12.92,2044110.0
2019-05-23 13:20:00,12.92,12.98,12.89,12.93,2718240.0,12.92,12.98,12.89,12.93,2718240.0
2019-05-23 13:30:00,12.93,12.98,12.91,12.97,1838010.0,12.93,12.98,12.91,12.97,1838010.0
2019-05-23 13:40:00,12.97,13.02,12.94,12.97,2920395.0,12.97,13.02,12.94,12.97,2920395.0
2019-05-23 13:50:00,12.97,12.97,12.93,12.94,2602320.0,12.97,12.97,12.93,12.94,2602320.0
2019-05-23 14:00:00,12.94,12.96,12.9,12.9,2015970.0,12.94,12.96,12.9,12.9,2015970.0
2019-05-23 14:10:00,12.91,12.91,12.87,12.89,2779170.0,12.91,12.91,12.87,12.89,2779170.0
2019-05-23 14:20:00,12.89,12.94,12.88,12.93,1962825.0,12.89,12.94,12.88,12.93,1962825.0
2019-05-23 14:30:00,12.93,12.98,12.91,12.94,3619230.0,12.93,12.98,12.91,12.94,3619230.0
2019-05-23 14:40:00,12.94,12.95,12.92,12.93,1989180.0,12.94,12.95,12.92,12.93,1989180.0
2019-05-23 14:50:00,12.93,12.99,12.92,12.99,2372640.0,12.93,12.99,12.92,12.99,2372640.0
2019-05-23 15:00:00,12.99,13.0,12.92,12.94,1868220.0,12.99,13.0,12.92,12.94,1868220.0
2019-05-23 15:10:00,12.95,13.03,12.93,13.03,3820515.0,12.95,13.03,12.93,13.03,3820515.0
2019-05-23 15:20:00,13.03,13.11,13.02,13.11,6361995.0,13.03,13.11,13.02,13.11,6361995.0
2019-05-23 15:30:00,13.11,13.11,13.04,13.06,4343805.0,13.11,13.11,13.04,13.06,4343805.0
2019-05-23 15:40:00,13.06,13.07,13.0,13.04,4675710.0,13.06,13.07,13.0,13.04,4675710.0
2019-05-23 15:50:00,13.04,13.06,13.0,13.03,9482400.0,13.04,13.06,13.0,13.03,9482400.0
2019-05-24 09:30:00,13.33,13.33,13.1,13.11,12523680.0,13.33,13.33,13.1,13.11,12523680.0
2019-05-24 09:40:00,13.11,13.14,12.96,13.0,11603370.0,13.11,13.14,12.96,13.0,11603370.0
2019-05-24 09:50:00,13.0,13.16,12.98,13.13,8745705.0,13.0,13.16,12.98,13.13,8745705.0
2019-05-24 10:00:00,13.12,13.16,12.97,12.98,5209050.0,13.12,13.16,12.97,12.98,5209050.0
2019-05-24 10:10:00,12.98,13.03,12.87,12.92,9618915.0,12.98,13.03,12.87,12.92,9618915.0
2019-05-24 10:20:00,12.93,12.95,12.83,12.84,5365035.0,12.93,12.95,12.83,12.84,5365035.0
2019-05-24 10:30:00,12.85,12.88,12.79,12.84,5257530.0,12.85,12.88,12.79,12.84,5257530.0
2019-05-24 10:40:00,12.84,12.85,12.71,12.73,6258780.0,12.84,12.85,12.71,12.73,6258780.0
2019-05-24 10:50:00,12.72,12.73,12.63,12.67,9796155.0,12.72,12.73,12.63,12.67,9796155.0
2019-05-24 11:00:00,12.67,12.75,12.63,12.64,6752145.0,12.67,12.75,12.63,12.64,6752145.0
2019-05-24 11:10:00,12.64,12.66,12.58,12.6,6289665.0,12.64,12.66,12.58,12.6,6289665.0
2019-05-24 11:20:00,12.61,12.7,12.59,12.66,4782450.0,12.61,12.7,12.59,12.66,4782450.0
2019-05-24 11:30:00,12.66,12.73,12.65,12.71,3594465.0,12.66,12.73,12.65,12.71,3594465.0
2019-05-24 11:40:00,12.71,12.74,12.67,12.69,3541440.0,12.71,12.74,12.67,12.69,3541440.0
2019-05-24 11:50:00,12.69,12.72,12.68,12.69,2112450.0,12.69,12.72,12.68,12.69,2112450.0
2019-05-24 12:00:00,12.69,12.73,12.67,12.73,2419680.0,12.69,12.73,12.67,12.73,2419680.0
2019-05-24 12:10:00,12.73,12.77,12.7,12.71,5319600.0,12.73,12.77,12.7,12.71,5319600.0
2019-05-24 12:20:00,12.71,12.75,12.69,12.73,2771610.0,12.71,12.75,12.69,12.73,2771610.0
2019-05-24 12:30:00,12.73,12.77,12.72,12.74,2433330.0,12.73,12.77,12.72,12.74,2433330.0
2019-05-24 12:40:00,12.74,12.77,12.67,12.67,2623020.0,12.74,12.77,12.67,12.67,2623020.0
2019-05-24 12:50:00,12.68,12.72,12.67,12.69,2369385.0,12.68,12.72,12.67,12.69,2369385.0
2019-05-24 13:00:00,12.7,12.71,12.67,12.68,1899570.0,12.7,12.71,12.67,12.68,1899570.0
2019-05-24 13:10:00,12.68,12.71,12.67,12.68,1780455.0,12.68,12.71,12.67,12.68,1780455.0
2019-05-24 13:20:00,12.68,12.68,12.61,12.63,3604935.0,12.68,12.68,12.61,12.63,3604935.0
2019-05-24 13:30:00,12.63,12.64,12.61,12.61,1736235.0,12.63,12.64,12.61,12.61,1736235.0
2019-05-24 13:40:00,12.61,12.68,12.61,12.67,2524845.0,12.61,12.68,12.61,12.67,2524845.0
2019-05-24 13:50:00,12.67,12.68,12.66,12.68,1602810.0,12.67,12.68,12.66,12.68,1602810.0
2019-05-24 14:00:00,12.68,12.69,12.66,12.68,2947170.0,12.68,12.69,12.66,12.68,2947170.0
2019-05-24 14:10:00,12.68,12.72,12.68,12.71,2290770.0,12.68,12.72,12.68,12.71,2290770.0
2019-05-24 14:20:00,12.71,12.74,12.71,12.73,1932435.0,12.71,12.74,12.71,12.73,1932435.0
2019-05-24 14:30:00,12.73,12.74,12.72,12.74,1091640.0,12.73,12.74,12.72,12.74,1091640.0
2019-05-24 14:40:00,12.74,12.74,12.72,12.73,1794045.0,12.74,12.74,12.72,12.73,1794045.0
2019-05-24 14:50:00,12.73,12.73,12.69,12.71,1908795.0,12.73,12.73,12.69,12.71,1908795.0
2019-05-24 15:00:00,12.71,12.72,12.68,12.69,1625235.0,12.71,12.72,12.68,12.69,1625235.0
2019-05-24 15:10:00,12.69,12.7,12.67,12.69,1761210.0,12.69,12.7,12.67,12.69,1761210.0
2019-05-24 15:20:00,12.69,12.74,12.69,12.73,2952090.0,12.69,12.74,12.69,12.73,2952090.0
2019-05-24 15:30:00,12.73,12.76,12.72,12.76,2476215.0,12.73,12.76,12.72,12.76,2476215.0
2019-05-24 15:40:00,12.75,12.76,12.68,12.7,3927330.0,12.75,12.76,12.68,12.7,3927330.0
2019-05-24 15:50:00,12.7,12.73,12.69,12.72,6714780.0,12.7,12.73,12.69,12.72,6714780.0
2019-05-28 09:30:00,12.74,12.91,12.71,12.86,10030350.0,12.74,12.91,12.71,12.86,10030350.0
2019-05-28 09:40:00,12.87,13.0,12.85,12.87,7526760.0,12.87,13.0,12.85,12.87,7526760.0
2019-05-28 09:50:00,12.87,12.93,12.77,12.78,5949840.0,12.87,12.93,12.77,12.78,5949840.0
2019-05-28 10:00:00,12.78,12.81,12.64,12.65,8505060.0,12.78,12.81,12.64,12.65,8505060.0
2019-05-28 10:10:00,12.66,12.66,12.53,12.6,7593555.0,12.66,12.66,12.53,12.6,7593555.0
2019-05-28 10:20:00,12.6,12.66,12.59,12.61,4687155.0,12.6,12.66,12.59,12.61,4687155.0
2019-05-28 10:30:00,12.61,12.63,12.56,12.62,4002540.0,12.61,12.63,12.56,12.62,4002540.0
2019-05-28 10:40:00,12.62,12.66,12.58,12.61,2212215.0,12.62,12.66,12.58,12.61,2212215.0
2019-05-28 10:50:00,12.61,12.69,12.59,12.66,2440170.0,12.61,12.69,12.59,12.66,2440170.0
2019-05-28 11:00:00,12.66,12.69,12.63,12.63,2223000.0,12.66,12.69,12.63,12.63,2223000.0
2019-05-28 11:10:00,12.63,12.66,12.6,12.65,2526795.0,12.63,12.66,12.6,12.65,2526795.0
2019-05-28 11:20:00,12.64,12.72,12.64,12.72,2889000.0,12.64,12.72,12.64,12.72,2889000.0
2019-05-28 11:30:00,12.72,12.73,12.68,12.71,3221295.0,12.72,12.73,12.68,12.71,3221295.0
2019-05-28 11:40:00,12.71,12.79,12.68,12.68,3779835.0,12.71,12.79,12.68,12.68,3779835.0
2019-05-28 11:50:00,12.69,12.73,12.66,12.72,2390310.0,12.69,12.73,12.66,12.72,2390310.0
2019-05-28 12:00:00,12.73,12.73,12.65,12.68,1740045.0,12.73,12.73,12.65,12.68,1740045.0
2019-05-28 12:10:00,12.69,12.71,12.68,12.68,1042080.0,12.69,12.71,12.68,12.68,1042080.0
2019-05-28 12:20:00,12.68,12.69,12.66,12.67,742110.0,12.68,12.69,12.66,12.67,742110.0
2019-05-28 12:30:00,12.68,12.68,12.62,12.63,1465740.0,12.68,12.68,12.62,12.63,1465740.0
2019-05-28 12:40:00,12.63,12.64,12.61,12.62,1359735.0,12.63,12.64,12.61,12.62,1359735.0
2019-05-28 12:50:00,12.62,12.69,12.62,12.66,1782825.0,12.62,12.69,12.62,12.66,1782825.0
2019-05-28 13:00:00,12.66,12.73,12.66,12.73,1269150.0,12.66,12.73,12.66,12.73,1269150.0
2019-05-28 13:10:00,12.73,12.76,12.72,12.73,1956030.0,12.73,12.76,12.72,12.73,1956030.0
2019-05-28 13:20:00,12.73,12.74,12.69,12.71,1344120.0,12.73,12.74,12.69,12.71,1344120.0
2019-05-28 13:30:00,12.71,12.72,12.68,12.72,2132145.0,12.71,12.72,12.68,12.72,2132145.0
2019-05-28 13:40:00,12.72,12.76,12.71,12.74,2530140.0,12.72,12.76,12.71,12.74,2530140.0
2019-05-28 13:50:00,12.74,12.75,12.7,12.73,2177535.0,12.74,12.75,12.7,12.73,2177535.0
2019-05-28 14:00:00,12.73,12.73,12.69,12.71,1144140.0,12.73,12.73,12.69,12.71,1144140.0
2019-05-28 14:10:00,12.71,12.71,12.64,12.65,2539305.0,12.71,12.71,12.64,12.65,2539305.0
2019-05-28 14:20:00,12.64,12.68,12.63,12.65,1377315.0,12.64,12.68,12.63,12.65,1377315.0
2019-05-28 14:30:00,12.64,12.69,12.64,12.68,1209855.0,12.64,12.69,12.64,12.68,1209855.0
2019-05-28 14:40:00,12.68,12.7,12.66,12.69,1168065.0,12.68,12.7,12.66,12.69,1168065.0
2019-05-28 14:50:00,12.69,12.69,12.62,12.63,1408110.0,12.69,12.69,12.62,12.63,1408110.0
2019-05-28 15:00:00,12.63,12.65,12.62,12.62,1294290.0,12.63,12.65,12.62,12.62,1294290.0
2019-05-28 15:10:00,12.62,12.62,12.55,12.56,3291495.0,12.62,12.62,12.55,12.56,3291495.0
2019-05-28 15:20:00,12.56,12.57,12.54,12.55,2355315.0,12.56,12.57,12.54,12.55,2355315.0
2019-05-28 15:30:00,12.55,12.56,12.53,12.54,2688660.0,12.55,12.56,12.53,12.54,2688660.0
2019-05-28 15:40:00,12.54,12.55,12.52,12.54,2807115.0,12.54,12.55,12.52,12.54,2807115.0
2019-05-28 15:50:00,12.54,12.6,12.54,12.58,5736420.0,12.54,12.6,12.54,12.58,5736420.0
2019-05-29 09:30:00,12.47,12.61,12.34,12.49,14409855.0,12.47,12.61,12.34,12.49,14409855.0
2019-05-29 09:40:00,12.49,12.65,12.48,12.64,10438695.0,12.49,12.65,12.48,12.64,10438695.0
2019-05-29 09:50:00,12.64,12.73,12.61,12.65,9088605.0,12.64,12.73,12.61,12.65,9088605.0
2019-05-29 10:00:00,12.64,12.79,12.63,12.72,8266230.0,12.64,12.79,12.63,12.72,8266230.0
2019-05-29 10:10:00,12.73,12.83,12.69,12.79,6199650.0,12.73,12.83,12.69,12.79,6199650.0
2019-05-29 10:20:00,12.79,12.8,12.7,12.75,3219690.0,12.79,12.8,12.7,12.75,3219690.0
2019-05-29 10:30:00,12.75,12.76,12.63,12.64,3893340.0,12.75,12.76,12.63,12.64,3893340.0
2019-05-29 10:40:00,12.64,12.68,12.63,12.66,1856820.0,12.64,12.68,12.63,12.66,1856820.0
2019-05-29 10:50:00,12.65,12.67,12.63,12.65,1358595.0,12.65,12.67,12.63,12.65,1358595.0
2019-05-29 11:00:00,12.64,12.66,12.57,12.58,2688810.0,12.64,12.66,12.57,12.58,2688810.0
2019-05-29 11:10:00,12.57,12.58,12.5,12.55,3463020.0,12.57,12.58,12.5,12.55,3463020.0
2019-05-29 11:20:00,12.54,12.55,12.44,12.49,3571140.0,12.54,12.55,12.44,12.49,3571140.0
2019-05-29 11:30:00,12.49,12.5,12.41,12.41,3611070.0,12.49,12.5,12.41,12.41,3611070.0
2019-05-29 11:40:00,12.41,12.49,12.41,12.42,3712965.0,12.41,12.49,12.41,12.42,3712965.0
2019-05-29 11:50:00,12.42,12.44,12.39,12.44,2667390.0,12.42,12.44,12.39,12.44,2667390.0
2019-05-29 12:00:00,12.45,12.48,12.44,12.45,2168265.0,12.45,12.48,12.44,12.45,2168265.0
2019-05-29 12:10:00,12.44,12.52,12.44,12.51,2863980.0,12.44,12.52,12.44,12.51,2863980.0
2019-05-29 12:20:00,12.5,12.51,12.46,12.49,1076190.0,12.5,12.51,12.46,12.49,1076190.0
2019-05-29 12:30:00,12.49,12.56,12.49,12.52,2402595.0,12.49,12.56,12.49,12.52,2402595.0
2019-05-29 12:40:00,12.52,12.57,12.51,12.56,2518875.0,12.52,12.57,12.51,12.56,2518875.0
2019-05-29 12:50:00,12.56,12.57,12.48,12.51,1336170.0,12.56,12.57,12.48,12.51,1336170.0
2019-05-29 13:00:00,12.51,12.57,12.5,12.57,1019385.0,12.51,12.57,12.5,12.57,1019385.0
2019-05-29 13:10:00,12.57,12.63,12.56,12.59,2555310.0,12.57,12.63,12.56,12.59,2555310.0
2019-05-29 13:20:00,12.59,12.61,12.58,12.61,1638870.0,12.59,12.61,12.58,12.61,1638870.0
2019-05-29 13:30:00,12.6,12.64,12.59,12.64,2037360.0,12.6,12.64,12.59,12.64,2037360.0
2019-05-29 13:40:00,12.63,12.65,12.57,12.6,1740885.0,12.63,12.65,12.57,12.6,1740885.0
2019-05-29 13:50:00,12.59,12.61,12.58,12.58,870360.0,12.59,12.61,12.58,12.58,870360.0
2019-05-29 14:00:00,12.59,12.6,12.51,12.51,1940835.0,12.59,12.6,12.51,12.51,1940835.0
2019-05-29 14:10:00,12.52,12.53,12.5,12.51,918000.0,12.52,12.53,12.5,12.51,918000.0
2019-05-29 14:20:00,12.52,12.54,12.5,12.52,970950.0,12.52,12.54,12.5,12.52,970950.0
2019-05-29 14:30:00,12.52,12.53,12.49,12.51,865935.0,12.52,12.53,12.49,12.51,865935.0
2019-05-29 14:40:00,12.51,12.56,12.5,12.54,1430475.0,12.51,12.56,12.5,12.54,1430475.0
2019-05-29 14:50:00,12.53,12.56,12.53,12.56,1206810.0,12.53,12.56,12.53,12.56,1206810.0
2019-05-29 15:00:00,12.55,12.7,12.52,12.55,9554625.0,12.55,12.7,12.52,12.55,9554625.0
2019-05-29 15:10:00,12.54,12.62,12.52,12.62,4833675.0,12.54,12.62,12.52,12.62,4833675.0
2019-05-29 15:20:00,12.61,12.69,12.6,12.67,4878135.0,12.61,12.69,12.6,12.67,4878135.0
2019-05-29 15:30:00,12.66,12.77,12.64,12.73,5069115.0,12.66,12.77,12.64,12.73,5069115.0
2019-05-29 15:40:00,12.73,12.75,12.68,12.71,3451305.0,12.73,12.75,12.68,12.71,3451305.0
2019-05-29 15:50:00,12.71,12.71,12.64,12.66,6090225.0,12.71,12.71,12.64,12.66,6090225.0
2019-05-30 09:30:00,12.58,12.82,12.57,12.72,9425805.0,12.58,12.82,12.57,12.72,9425805.0
2019-05-30 09:40:00,12.71,12.74,12.58,12.61,5256240.0,12.71,12.74,12.58,12.61,5256240.0
2019-05-30 09:50:00,12.61,12.69,12.61,12.67,4470765.0,12.61,12.69,12.61,12.67,4470765.0
2019-05-30 10:00:00,12.67,12.67,12.52,12.55,5416470.0,12.67,12.67,12.52,12.55,5416470.0
2019-05-30 10:10:00,12.55,12.57,12.48,12.54,4288815.0,12.55,12.57,12.48,12.54,4288815.0
2019-05-30 10:20:00,12.54,12.59,12.51,12.57,3486210.0,12.54,12.59,12.51,12.57,3486210.0
2019-05-30 10:30:00,12.58,12.59,12.54,12.55,1982610.0,12.58,12.59,12.54,12.55,1982610.0
2019-05-30 10:40:00,12.55,12.55,12.47,12.5,4236870.0,12.55,12.55,12.47,12.5,4236870.0
2019-05-30 10:50:00,12.49,12.54,12.47,12.52,2754135.0,12.49,12.54,12.47,12.52,2754135.0
2019-05-30 11:00:00,12.52,12.52,12.47,12.51,1663500.0,12.52,12.52,12.47,12.51,1663500.0
2019-05-30 11:10:00,12.51,12.56,12.5,12.53,2089605.0,12.51,12.56,12.5,12.53,2089605.0
2019-05-30 11:20:00,12.53,12.56,12.51,12.55,1597410.0,12.53,12.56,12.51,12.55,1597410.0
2019-05-30 11:30:00,12.55,12.57,12.53,12.54,1605630.0,12.55,12.57,12.53,12.54,1605630.0
2019-05-30 11:40:00,12.54,12.58,12.53,12.57,1547505.0,12.54,12.58,12.53,12.57,1547505.0
2019-05-30 11:50:00,12.57,12.63,12.57,12.62,2208375.0,12.57,12.63,12.57,12.62,2208375.0
2019-05-30 12:00:00,12.61,12.64,12.56,12.58,1706700.0,12.61,12.64,12.56,12.58,1706700.0
2019-05-30 12:10:00,12.58,12.6,12.56,12.59,1059030.0,12.58,12.6,12.56,12.59,1059030.0
2019-05-30 12:20:00,12.59,12.62,12.58,12.6,850665.0,12.59,12.62,12.58,12.6,850665.0
2019-05-30 12:30:00,12.6,12.68,12.59,12.67,2633955.0,12.6,12.68,12.59,12.67,2633955.0
2019-05-30 12:40:00,12.67,12.68,12.65,12.66,1518750.0,12.67,12.68,12.65,12.66,1518750.0
2019-05-30 12:50:00,12.67,12.68,12.64,12.66,1052520.0,12.67,12.68,12.64,12.66,1052520.0
2019-05-30 13:00:00,12.66,12.66,12.63,12.65,1081290.0,12.66,12.66,12.63,12.65,1081290.0
2019-05-30 13:10:00,12.66,12.67,12.64,12.65,1184985.0,12.66,12.67,12.64,12.65,1184985.0
2019-05-30 13:20:00,12.65,12.66,12.63,12.65,797775.0,12.65,12.66,12.63,12.65,797775.0
2019-05-30 13:30:00,12.65,12.65,12.59,12.61,1474290.0,12.65,12.65,12.59,12.61,1474290.0
2019-05-30 13:40:00,12.61,12.61,12.57,12.58,1063020.0,12.61,12.61,12.57,12.58,1063020.0
2019-05-30 13:50:00,12.58,12.59,12.57,12.58,1013160.0,12.58,12.59,12.57,12.58,1013160.0
2019-05-30 14:00:00,12.58,12.61,12.58,12.59,996810.0,12.58,12.61,12.58,12.59,996810.0
2019-05-30 14:10:00,12.59,12.59,12.55,12.56,1066170.0,12.59,12.59,12.55,12.56,1066170.0
2019-05-30 14:20:00,12.56,12.56,12.47,12.51,2731890.0,12.56,12.56,12.47,12.51,2731890.0
2019-05-30 14:30:00,12.51,12.54,12.49,12.5,2292885.0,12.51,12.54,12.49,12.5,2292885.0
2019-05-30 14:40:00,12.51,12.55,12.48,12.54,2017815.0,12.51,12.55,12.48,12.54,2017815.0
2019-05-30 14:50:00,12.54,12.55,12.52,12.55,947340.0,12.54,12.55,12.52,12.55,947340.0
2019-05-30 15:00:00,12.55,12.55,12.51,12.52,787620.0,12.55,12.55,12.51,12.52,787620.0
2019-05-30 15:10:00,12.52,12.53,12.49,12.52,1606620.0,12.52,12.53,12.49,12.52,1606620.0
2019-05-30 15:20:00,12.52,12.55,12.51,12.54,1024440.0,12.52,12.55,12.51,12.54,1024440.0
2019-05-30 15:30:00,12.53,12.58,12.52,12.56,1895355.0,12.53,12.58,12.52,12.56,1895355.0
2019-05-30 15:40:00,12.56,12.57,12.54,12.56,1963785.0,12.56,12.57,12.54,12.56,1963785.0
2019-05-30 15:50:00,12.56,12.57,12.54,12.55,6298350.0,12.56,12.57,12.54,12.55,6298350.0
2019-05-31 09:30:00,12.34,12.47,12.27,12.39,10651275.0,12.34,12.47,12.27,12.39,10651275.0
2019-05-31 09:40:00,12.38,12.42,12.31,12.36,5315475.0,12.38,12.42,12.31,12.36,5315475.0
2019-05-31 09:50:00,12.37,12.43,12.31,12.4,5290935.0,12.37,12.43,12.31,12.4,5290935.0
2019-05-31 10:00:00,12.39,12.45,12.34,12.37,3969765.0,12.39,12.45,12.34,12.37,3969765.0
2019-05-31 10:10:00,12.37,12.42,12.35,12.38,1889820.0,12.37,12.42,12.35,12.38,1889820.0
2019-05-31 10:20:00,12.38,12.49,12.38,12.49,3770835.0,12.38,12.49,12.38,12.49,3770835.0
2019-05-31 10:30:00,12.48,12.55,12.48,12.53,5884710.0,12.48,12.55,12.48,12.53,5884710.0
2019-05-31 10:40:00,12.53,12.57,12.47,12.56,3968325.0,12.53,12.57,12.47,12.56,3968325.0
2019-05-31 10:50:00,12.56,12.64,12.54,12.64,5598240.0,12.56,12.64,12.54,12.64,5598240.0
2019-05-31 11:00:00,12.63,12.64,12.58,12.6,3090345.0,12.63,12.64,12.58,12.6,3090345.0
2019-05-31 11:10:00,12.61,12.66,12.6,12.62,2577105.0,12.61,12.66,12.6,12.62,2577105.0
2019-05-31 11:20:00,12.63,12.63,12.54,12.54,4242585.0,12.63,12.63,12.54,12.54,4242585.0
2019-05-31 11:30:00,12.54,12.55,12.47,12.48,3104895.0,12.54,12.55,12.47,12.48,3104895.0
2019-05-31 11:40:00,12.48,12.51,12.47,12.48,2377005.0,12.48,12.51,12.47,12.48,2377005.0
2019-05-31 11:50:00,12.48,12.53,12.48,12.52,2672160.0,12.48,12.53,12.48,12.52,2672160.0
2019-05-31 12:00:00,12.51,12.53,12.49,12.5,1368765.0,12.51,12.53,12.49,12.5,1368765.0
2019-05-31 12:10:00,12.49,12.49,12.44,12.47,1878705.0,12.49,12.49,12.44,12.47,1878705.0
2019-05-31 12:20:00,12.47,12.48,12.45,12.46,1113150.0,12.47,12.48,12.45,12.46,1113150.0
2019-05-31 12:30:00,12.46,12.46,12.41,12.42,1806675.0,12.46,12.46,12.41,12.42,1806675.0
2019-05-31 12:40:00,12.42,12.45,12.42,12.45,1373790.0,12.42,12.45,12.42,12.45,1373790.0
2019-05-31 12:50:00,12.45,12.47,12.41,12.42,1571160.0,12.45,12.47,12.41,12.42,1571160.0
2019-05-31 13:00:00,12.43,12.46,12.41,12.46,1440990.0,12.43,12.46,12.41,12.46,1440990.0
2019-05-31 13:10:00,12.46,12.49,12.44,12.44,2158635.0,12.46,12.49,12.44,12.44,2158635.0
2019-05-31 13:20:00,12.44,12.45,12.41,12.44,2451375.0,12.44,12.45,12.41,12.44,2451375.0
2019-05-31 13:30:00,12.44,12.45,12.43,12.44,943470.0,12.44,12.45,12.43,12.44,943470.0
2019-05-31 13:40:00,12.44,12.44,12.41,12.43,1468710.0,12.44,12.44,12.41,12.43,1468710.0
2019-05-31 13:50:00,12.43,12.44,12.42,12.43,1082220.0,12.43,12.44,12.42,12.43,1082220.0
2019-05-31 14:00:00,12.43,12.44,12.41,12.42,1707330.0,12.43,12.44,12.41,12.42,1707330.0
2019-05-31 14:10:00,12.42,12.42,12.36,12.38,2070630.0,12.42,12.42,12.36,12.38,2070630.0
2019-05-31 14:20:00,12.38,12.4,12.36,12.37,1286910.0,12.38,12.4,12.36,12.37,1286910.0
2019-05-31 14:30:00,12.37,12.38,12.33,12.34,4686825.0,12.37,12.38,12.33,12.34,4686825.0
2019-05-31 14:40:00,12.34,12.39,12.34,12.37,2158320.0,12.34,12.39,12.34,12.37,2158320.0
2019-05-31 14:50:00,12.37,12.4,12.35,12.36,2036295.0,12.37,12.4,12.35,12.36,2036295.0
2019-05-31 15:00:00,12.36,12.36,12.34,12.36,1990515.0,12.36,12.36,12.34,12.36,1990515.0
2019-05-31 15:10:00,12.35,12.36,12.33,12.34,2290380.0,12.35,12.36,12.33,12.34,2290380.0
2019-05-31 15:20:00,12.33,12.36,12.33,12.35,2565660.0,12.33,12.36,12.33,12.35,2565660.0
2019-05-31 15:30:00,12.35,12.36,12.3,12.32,2675925.0,12.35,12.36,12.3,12.32,2675925.0
2019-05-31 15:40:00,12.32,12.34,12.29,12.33,3717735.0,12.32,12.34,12.29,12.33,3717735.0
2019-05-31 15:50:00,12.33,12.37,12.33,12.37,7870290.0,12.33,12.37,12.33,12.37,7870290.0
2019-06-03 09:30:00,12.36,12.45,12.29,12.29,9316290.0,12.36,12.45,12.29,12.29,9316290.0
2019-06-03 09:40:00,12.29,12.31,12.17,12.19,7243350.0,12.29,12.31,12.17,12.19,7243350.0
2019-06-03 09:50:00,12.2,12.23,12.09,12.1,6599055.0,12.2,12.23,12.09,12.1,6599055.0
2019-06-03 10:00:00,12.1,12.15,12.04,12.1,7268295.0,12.1,12.15,12.04,12.1,7268295.0
2019-06-03 10:10:00,12.1,12.15,12.08,12.13,5484840.0,12.1,12.15,12.08,12.13,5484840.0
2019-06-03 10:20:00,12.13,12.18,12.11,12.14,4681995.0,12.13,12.18,12.11,12.14,4681995.0
2019-06-03 10:30:00,12.15,12.2,12.13,12.2,5538360.0,12.15,12.2,12.13,12.2,5538360.0
2019-06-03 10:40:00,12.19,12.2,12.16,12.17,3275835.0,12.19,12.2,12.16,12.17,3275835.0
2019-06-03 10:50:00,12.17,12.26,12.15,12.26,4512585.0,12.17,12.26,12.15,12.26,4512585.0
2019-06-03 11:00:00,12.26,12.26,12.18,12.19,4101630.0,12.26,12.26,12.18,12.19,4101630.0
2019-06-03 11:10:00,12.19,12.21,12.14,12.16,2946960.0,12.19,12.21,12.14,12.16,2946960.0
2019-06-03 11:20:00,12.16,12.18,12.14,12.15,2823255.0,12.16,12.18,12.14,12.15,2823255.0
2019-06-03 11:30:00,12.15,12.19,12.12,12.14,2769570.0,12.15,12.19,12.12,12.14,2769570.0
2019-06-03 11:40:00,12.14,12.19,12.13,12.17,1777080.0,12.14,12.19,12.13,12.17,1777080.0
2019-06-03 11:50:00,12.18,12.19,12.11,12.12,2154855.0,12.18,12.19,12.11,12.12,2154855.0
2019-06-03 12:00:00,12.12,12.14,12.08,12.1,2151570.0,12.12,12.14,12.08,12.1,2151570.0
2019-06-03 12:10:00,12.09,12.11,12.01,12.04,6195195.0,12.09,12.11,12.01,12.04,6195195.0
2019-06-03 12:20:00,12.03,12.04,11.97,11.98,3514080.0,12.03,12.04,11.97,11.98,3514080.0
2019-06-03 12:30:00,11.98,12.0,11.89,11.99,6694470.0,11.98,12.0,11.89,11.99,6694470.0
2019-06-03 12:40:00,11.99,12.01,11.93,11.94,4380345.0,11.99,12.01,11.93,11.94,4380345.0
2019-06-03 12:50:00,11.94,11.94,11.88,11.91,3386460.0,11.94,11.94,11.88,11.91,3386460.0
2019-06-03 13:00:00,11.91,11.93,11.85,11.93,4505610.0,11.91,11.93,11.85,11.93,4505610.0
2019-06-03 13:10:00,11.93,11.96,11.9,11.92,3779520.0,11.93,11.96,11.9,11.92,3779520.0
2019-06-03 13:20:00,11.93,12.03,11.89,11.95,5102025.0,11.93,12.03,11.89,11.95,5102025.0
2019-06-03 13:30:00,11.95,11.96,11.89,11.92,2511600.0,11.95,11.96,11.89,11.92,2511600.0
2019-06-03 13:40:00,11.92,11.99,11.91,11.95,2516265.0,11.92,11.99,11.91,11.95,2516265.0
2019-06-03 13:50:00,11.95,11.98,11.92,11.96,2077905.0,11.95,11.98,11.92,11.96,2077905.0
2019-06-03 14:00:00,11.97,12.04,11.95,12.03,3085800.0,11.97,12.04,11.95,12.03,3085800.0
2019-06-03 14:10:00,12.03,12.04,11.94,11.95,3196185.0,12.03,12.04,11.94,11.95,3196185.0
2019-06-03 14:20:00,11.95,11.99,11.92,11.93,2396235.0,11.95,11.99,11.92,11.93,2396235.0
2019-06-03 14:30:00,11.93,11.95,11.87,11.88,2367135.0,11.93,11.95,11.87,11.88,2367135.0
2019-06-03 14:40:00,11.88,11.88,11.82,11.85,3041160.0,11.88,11.88,11.82,11.85,3041160.0
2019-06-03 14:50:00,11.85,11.86,11.8,11.84,2627475.0,11.85,11.86,11.8,11.84,2627475.0
2019-06-03 15:00:00,11.84,11.85,11.81,11.83,2372460.0,11.84,11.85,11.81,11.83,2372460.0
2019-06-03 15:10:00,11.83,11.89,11.83,11.88,3395565.0,11.83,11.89,11.83,11.88,3395565.0
2019-06-03 15:20:00,11.88,11.92,11.84,11.86,2849085.0,11.88,11.92,11.84,11.86,2849085.0
2019-06-03 15:30:00,11.86,11.88,11.84,11.86,2811870.0,11.86,11.88,11.84,11.86,2811870.0
2019-06-03 15:40:00,11.86,11.92,11.86,11.86,3911535.0,11.86,11.92,11.86,11.86,3911535.0
2019-06-03 15:50:00,11.86,11.94,11.86,11.93,7337370.0,11.86,11.94,11.86,11.93,7337370.0
2019-06-04 09:30:00,12.07,12.21,11.97,12.12,13339215.0,12.07,12.21,11.97,12.12,13339215.0
2019-06-04 09:40:00,12.13,12.39,12.12,12.26,17506005.0,12.13,12.39,12.12,12.26,17506005.0
2019-06-04 09:50:00,12.26,12.35,12.22,12.33,7867515.0,12.26,12.35,12.22,12.33,7867515.0
2019-06-04 10:00:00,12.31,12.39,12.31,12.38,6076650.0,12.31,12.39,12.31,12.38,6076650.0
2019-06-04 10:10:00,12.38,12.42,12.36,12.41,5510100.0,12.38,12.42,12.36,12.41,5510100.0
2019-06-04 10:20:00,12.41,12.47,12.37,12.42,5264775.0,12.41,12.47,12.37,12.42,5264775.0
2019-06-04 10:30:00,12.42,12.42,12.31,12.32,3919230.0,12.42,12.42,12.31,12.32,3919230.0
2019-06-04 10:40:00,12.32,12.37,12.3,12.34,2522970.0,12.32,12.37,12.3,12.34,2522970.0
2019-06-04 10:50:00,12.34,12.44,12.31,12.44,3226440.0,12.34,12.44,12.31,12.44,3226440.0
2019-06-04 11:00:00,12.43,12.45,12.39,12.43,2074530.0,12.43,12.45,12.39,12.43,2074530.0
2019-06-04 11:10:00,12.42,12.45,12.39,12.44,2417970.0,12.42,12.45,12.39,12.44,2417970.0
2019-06-04 11:20:00,12.43,12.56,12.43,12.5,5183100.0,12.43,12.56,12.43,12.5,5183100.0
2019-06-04 11:30:00,12.5,12.65,12.5,12.6,6537060.0,12.5,12.65,12.5,12.6,6537060.0
2019-06-04 11:40:00,12.6,12.63,12.56,12.61,3167835.0,12.6,12.63,12.56,12.61,3167835.0
2019-06-04 11:50:00,12.61,12.62,12.56,12.58,2658765.0,12.61,12.62,12.56,12.58,2658765.0
2019-06-04 12:00:00,12.59,12.62,12.57,12.59,2830965.0,12.59,12.62,12.57,12.59,2830965.0
2019-06-04 12:10:00,12.59,12.66,12.59,12.66,3390225.0,12.59,12.66,12.59,12.66,3390225.0
2019-06-04 12:20:00,12.66,12.72,12.62,12.72,3702315.0,12.66,12.72,12.62,12.72,3702315.0
2019-06-04 12:30:00,12.72,12.76,12.68,12.68,5226795.0,12.72,12.76,12.68,12.68,5226795.0
2019-06-04 12:40:00,12.69,12.79,12.68,12.71,3415485.0,12.69,12.79,12.68,12.71,3415485.0
2019-06-04 12:50:00,12.72,12.73,12.67,12.68,2481825.0,12.72,12.73,12.67,12.68,2481825.0
2019-06-04 13:00:00,12.68,12.73,12.68,12.69,2395845.0,12.68,12.73,12.68,12.69,2395845.0
2019-06-04 13:10:00,12.7,12.7,12.67,12.7,2018175.0,12.7,12.7,12.67,12.7,2018175.0
2019-06-04 13:20:00,12.7,12.74,12.69,12.71,2635605.0,12.7,12.74,12.69,12.71,2635605.0
2019-06-04 13:30:00,12.71,12.76,12.69,12.71,2770395.0,12.71,12.76,12.69,12.71,2770395.0
2019-06-04 13:40:00,12.72,12.73,12.69,12.72,1540275.0,12.72,12.73,12.69,12.72,1540275.0
2019-06-04 13:50:00,12.72,12.84,12.72,12.84,3967335.0,12.72,12.84,12.72,12.84,3967335.0
2019-06-04 14:00:00,12.84,12.85,12.79,12.79,2707200.0,12.84,12.85,12.79,12.79,2707200.0
2019-06-04 14:10:00,12.8,12.81,12.75,12.77,1821990.0,12.8,12.81,12.75,12.77,1821990.0
2019-06-04 14:20:00,12.77,12.77,12.71,12.76,2830455.0,12.77,12.77,12.71,12.76,2830455.0
2019-06-04 14:30:00,12.76,12.77,12.73,12.74,1283970.0,12.76,12.77,12.73,12.74,1283970.0
2019-06-04 14:40:00,12.74,12.83,12.72,12.82,2267715.0,12.74,12.83,12.72,12.82,2267715.0
2019-06-04 14:50:00,12.82,12.84,12.8,12.82,1756305.0,12.82,12.84,12.8,12.82,1756305.0
2019-06-04 15:00:00,12.82,12.89,12.82,12.88,3424410.0,12.82,12.89,12.82,12.88,3424410.0
2019-06-04 15:10:00,12.89,12.89,12.85,12.86,2747625.0,12.89,12.89,12.85,12.86,2747625.0
2019-06-04 15:20:00,12.86,12.87,12.83,12.87,3279825.0,12.86,12.87,12.83,12.87,3279825.0
2019-06-04 15:30:00,12.87,12.87,12.82,12.83,2469570.0,12.87,12.87,12.82,12.83,2469570.0
2019-06-04 15:40:00,12.82,12.86,12.81,12.84,3567300.0,12.82,12.86,12.81,12.84,3567300.0
2019-06-04 15:50:00,12.84,12.93,12.84,12.93,9880110.0,12.84,12.93,12.84,12.93,9880110.0
2019-06-05 09:30:00,13.25,13.42,13.13,13.15,23366400.0,13.25,13.42,13.13,13.15,23366400.0
2019-06-05 09:40:00,13.15,13.16,12.92,13.06,12657750.0,13.15,13.16,12.92,13.06,12657750.0
2019-06-05 09:50:00,13.05,13.07,12.88,13.0,8385600.0,13.05,13.07,12.88,13.0,8385600.0
2019-06-05 10:00:00,13.0,13.07,12.95,13.04,6634755.0,13.0,13.07,12.95,13.04,6634755.0
2019-06-05 10:10:00,13.04,13.12,13.04,13.06,6728805.0,13.04,13.12,13.04,13.06,6728805.0
2019-06-05 10:20:00,13.06,13.12,12.97,12.98,5206740.0,13.06,13.12,12.97,12.98,5206740.0
2019-06-05 10:30:00,12.97,12.97,12.83,12.92,6966585.0,12.97,12.97,12.83,12.92,6966585.0
2019-06-05 10:40:00,12.92,12.92,12.83,12.85,3527865.0,12.92,12.92,12.83,12.85,3527865.0
2019-06-05 10:50:00,12.85,12.91,12.79,12.89,6188115.0,12.85,12.91,12.79,12.89,6188115.0
2019-06-05 11:00:00,12.89,12.97,12.88,12.92,5602230.0,12.89,12.97,12.88,12.92,5602230.0
2019-06-05 11:10:00,12.92,13.03,12.92,13.0,4575360.0,12.92,13.03,12.92,13.0,4575360.0
2019-06-05 11:20:00,13.0,13.04,12.98,13.0,3514320.0,13.0,13.04,12.98,13.0,3514320.0
2019-06-05 11:30:00,13.01,13.02,12.91,12.97,3145215.0,13.01,13.02,12.91,12.97,3145215.0
2019-06-05 11:40:00,12.96,13.0,12.95,12.96,2642445.0,12.96,13.0,12.95,12.96,2642445.0
2019-06-05 11:50:00,12.96,13.06,12.96,13.06,2803995.0,12.96,13.06,12.96,13.06,2803995.0
2019-06-05 12:00:00,13.06,13.08,13.03,13.06,2401215.0,13.06,13.08,13.03,13.06,2401215.0
2019-06-05 12:10:00,13.06,13.06,12.98,13.0,2167110.0,13.06,13.06,12.98,13.0,2167110.0
2019-06-05 12:20:00,13.01,13.07,12.99,13.07,2387400.0,13.01,13.07,12.99,13.07,2387400.0
2019-06-05 12:30:00,13.06,13.08,13.01,13.03,2839245.0,13.06,13.08,13.01,13.03,2839245.0
2019-06-05 12:40:00,13.03,13.07,13.03,13.04,1760565.0,13.03,13.07,13.03,13.04,1760565.0
2019-06-05 12:50:00,13.05,13.05,12.95,12.95,1448355.0,13.05,13.05,12.95,12.95,1448355.0
2019-06-05 13:00:00,12.95,13.02,12.95,13.02,1596540.0,12.95,13.02,12.95,13.02,1596540.0
2019-06-05 13:10:00,13.02,13.08,13.01,13.05,2407065.0,13.02,13.08,13.01,13.05,2407065.0
2019-06-05 13:20:00,13.04,13.07,13.02,13.04,1246125.0,13.04,13.07,13.02,13.04,1246125.0
2019-06-05 13:30:00,13.03,13.06,13.02,13.05,1610490.0,13.03,13.06,13.02,13.05,1610490.0
2019-06-05 13:40:00,13.05,13.09,13.04,13.05,1630665.0,13.05,13.09,13.04,13.05,1630665.0
2019-06-05 13:50:00,13.06,13.06,12.99,13.01,1480485.0,13.06,13.06,12.99,13.01,1480485.0
2019-06-05 14:00:00,13.01,13.03,12.99,13.03,1569420.0,13.01,13.03,12.99,13.03,1569420.0
2019-06-05 14:10:00,13.02,13.03,12.97,12.98,1431660.0,13.02,13.03,12.97,12.98,1431660.0
2019-06-05 14:20:00,12.98,13.03,12.96,13.02,1675845.0,12.98,13.03,12.96,13.02,1675845.0
2019-06-05 14:30:00,13.02,13.04,13.0,13.01,1535445.0,13.02,13.04,13.0,13.01,1535445.0
2019-06-05 14:40:00,13.02,13.08,13.0,13.05,2273055.0,13.02,13.08,13.0,13.05,2273055.0
2019-06-05 14:50:00,13.04,13.07,13.02,13.06,1479480.0,13.04,13.07,13.02,13.06,1479480.0
2019-06-05 15:00:00,13.06,13.12,13.06,13.11,2942685.0,13.06,13.12,13.06,13.11,2942685.0
2019-06-05 15:10:00,13.11,13.16,13.09,13.16,3325800.0,13.11,13.16,13.09,13.16,3325800.0
2019-06-05 15:20:00,13.15,13.17,13.12,13.13,4802580.0,13.15,13.17,13.12,13.13,4802580.0
2019-06-05 15:30:00,13.12,13.13,13.09,13.1,3377460.0,13.12,13.13,13.09,13.1,3377460.0
2019-06-05 15:40:00,13.09,13.17,13.09,13.14,3976785.0,13.09,13.17,13.09,13.14,3976785.0
2019-06-05 15:50:00,13.14,13.16,13.11,13.11,6217470.0,13.14,13.16,13.11,13.11,6217470.0
2019-06-06 09:30:00,13.6,13.8,13.48,13.65,29111130.0,13.6,13.8,13.48,13.65,29111130.0
2019-06-06 09:40:00,13.66,13.67,13.47,13.53,12634095.0,13.66,13.67,13.47,13.53,12634095.0
2019-06-06 09:50:00,13.53,13.64,13.45,13.5,10926630.0,13.53,13.64,13.45,13.5,10926630.0
2019-06-06 10:00:00,13.5,13.63,13.49,13.61,8920125.0,13.5,13.63,13.49,13.61,8920125.0
2019-06-06 10:10:00,13.61,13.65,13.53,13.6,6935640.0,13.61,13.65,13.53,13.6,6935640.0
2019-06-06 10:20:00,13.6,13.73,13.59,13.7,9780675.0,13.6,13.73,13.59,13.7,9780675.0
2019-06-06 10:30:00,13.71,13.91,13.7,13.86,14524665.0,13.71,13.91,13.7,13.86,14524665.0
2019-06-06 10:40:00,13.86,13.93,13.77,13.83,9001980.0,13.86,13.93,13.77,13.83,9001980.0
2019-06-06 10:50:00,13.83,13.88,13.79,13.82,5362455.0,13.83,13.88,13.79,13.82,5362455.0
2019-06-06 11:00:00,13.82,13.99,13.81,13.99,8398020.0,13.82,13.99,13.81,13.99,8398020.0
2019-06-06 11:10:00,13.99,14.07,13.93,14.07,9870900.0,13.99,14.07,13.93,14.07,9870900.0
2019-06-06 11:20:00,14.07,14.07,13.97,14.01,5512350.0,14.07,14.07,13.97,14.01,5512350.0
2019-06-06 11:30:00,14.01,14.06,13.91,13.91,7283970.0,14.01,14.06,13.91,13.91,7283970.0
2019-06-06 11:40:00,13.92,13.98,13.9,13.92,5136465.0,13.92,13.98,13.9,13.92,5136465.0
2019-06-06 11:50:00,13.93,13.93,13.84,13.87,5139795.0,13.93,13.93,13.84,13.87,5139795.0
2019-06-06 12:00:00,13.87,13.9,13.81,13.85,3333405.0,13.87,13.9,13.81,13.85,3333405.0
2019-06-06 12:10:00,13.86,13.9,13.84,13.84,2362575.0,13.86,13.9,13.84,13.84,2362575.0
2019-06-06 12:20:00,13.84,13.85,13.79,13.83,3986430.0,13.84,13.85,13.79,13.83,3986430.0
2019-06-06 12:30:00,13.83,13.84,13.74,13.75,2685645.0,13.83,13.84,13.74,13.75,2685645.0
2019-06-06 12:40:00,13.75,13.84,13.72,13.82,4138890.0,13.75,13.84,13.72,13.82,4138890.0
2019-06-06 12:50:00,13.82,13.83,13.73,13.73,2771640.0,13.82,13.83,13.73,13.73,2771640.0
2019-06-06 13:00:00,13.74,13.77,13.68,13.68,3162105.0,13.74,13.77,13.68,13.68,3162105.0
2019-06-06 13:10:00,13.69,13.7,13.62,13.62,4164675.0,13.69,13.7,13.62,13.62,4164675.0
2019-06-06 13:20:00,13.62,13.66,13.58,13.62,3963255.0,13.62,13.66,13.58,13.62,3963255.0
2019-06-06 13:30:00,13.62,13.63,13.56,13.59,3308535.0,13.62,13.63,13.56,13.59,3308535.0
2019-06-06 13:40:00,13.59,13.65,13.57,13.61,3673500.0,13.59,13.65,13.57,13.61,3673500.0
2019-06-06 13:50:00,13.62,13.67,13.61,13.66,2740440.0,13.62,13.67,13.61,13.66,2740440.0
2019-06-06 14:00:00,13.67,13.69,13.62,13.69,2192100.0,13.67,13.69,13.62,13.69,2192100.0
2019-06-06 14:10:00,13.68,13.76,13.68,13.75,3364890.0,13.68,13.76,13.68,13.75,3364890.0
2019-06-06 14:20:00,13.75,13.75,13.7,13.71,2486910.0,13.75,13.75,13.7,13.71,2486910.0
2019-06-06 14:30:00,13.71,13.8,13.69,13.76,3080430.0,13.71,13.8,13.69,13.76,3080430.0
2019-06-06 14:40:00,13.75,13.75,13.67,13.67,3592185.0,13.75,13.75,13.67,13.67,3592185.0
2019-06-06 14:50:00,13.67,13.7,13.64,13.65,2578485.0,13.67,13.7,13.64,13.65,2578485.0
2019-06-06 15:00:00,13.65,13.73,13.65,13.7,2367180.0,13.65,13.73,13.65,13.7,2367180.0
2019-06-06 15:10:00,13.7,13.74,13.68,13.71,2369625.0,13.7,13.74,13.68,13.71,2369625.0
2019-06-06 15:20:00,13.71,13.73,13.68,13.72,1542705.0,13.71,13.73,13.68,13.72,1542705.0
2019-06-06 15:30:00,13.72,13.82,13.72,13.81,4591200.0,13.72,13.82,13.72,13.81,4591200.0
2019-06-06 15:40:00,13.81,13.81,13.7,13.71,3759465.0,13.81,13.81,13.7,13.71,3759465.0
2019-06-06 15:50:00,13.71,13.74,13.67,13.74,9823545.0,13.71,13.74,13.67,13.74,9823545.0
2019-06-07 09:30:00,13.65,13.9,13.63,13.9,13178100.0,13.65,13.9,13.63,13.9,13178100.0
2019-06-07 09:40:00,13.9,13.94,13.84,13.87,8795385.0,13.9,13.94,13.84,13.87,8795385.0
2019-06-07 09:50:00,13.87,13.98,13.87,13.94,6914025.0,13.87,13.98,13.87,13.94,6914025.0
2019-06-07 10:00:00,13.94,13.99,13.88,13.89,6242490.0,13.94,13.99,13.88,13.89,6242490.0
2019-06-07 10:10:00,13.89,14.04,13.86,14.0,7972515.0,13.89,14.04,13.86,14.0,7972515.0
2019-06-07 10:20:00,13.99,14.02,13.94,13.99,4732110.0,13.99,14.02,13.94,13.99,4732110.0
2019-06-07 10:30:00,13.99,14.03,13.97,13.99,4413255.0,13.99,14.03,13.97,13.99,4413255.0
2019-06-07 10:40:00,13.99,14.04,13.94,13.96,4333995.0,13.99,14.04,13.94,13.96,4333995.0
2019-06-07 10:50:00,13.96,14.06,13.96,14.04,5143515.0,13.96,14.06,13.96,14.04,5143515.0
2019-06-07 11:00:00,14.05,14.05,13.96,13.98,4669470.0,14.05,14.05,13.96,13.98,4669470.0
2019-06-07 11:10:00,13.99,13.99,13.92,13.94,3753690.0,13.99,13.99,13.92,13.94,3753690.0
2019-06-07 11:20:00,13.94,13.94,13.81,13.81,5587455.0,13.94,13.94,13.81,13.81,5587455.0
2019-06-07 11:30:00,13.81,13.87,13.74,13.76,5517915.0,13.81,13.87,13.74,13.76,5517915.0
2019-06-07 11:40:00,13.76,13.83,13.72,13.82,6445560.0,13.76,13.83,13.72,13.82,6445560.0
2019-06-07 11:50:00,13.82,13.84,13.78,13.8,5274765.0,13.82,13.84,13.78,13.8,5274765.0
2019-06-07 12:00:00,13.8,13.81,13.75,13.77,3249825.0,13.8,13.81,13.75,13.77,3249825.0
2019-06-07 12:10:00,13.77,13.86,13.76,13.85,4741350.0,13.77,13.86,13.76,13.85,4741350.0
2019-06-07 12:20:00,13.85,13.89,13.82,13.88,3743580.0,13.85,13.89,13.82,13.88,3743580.0
2019-06-07 12:30:00,13.88,13.92,13.83,13.84,4893315.0,13.88,13.92,13.83,13.84,4893315.0
2019-06-07 12:40:00,13.84,13.86,13.76,13.79,3802560.0,13.84,13.86,13.76,13.79,3802560.0
2019-06-07 12:50:00,13.79,13.83,13.79,13.81,2507040.0,13.79,13.83,13.79,13.81,2507040.0
2019-06-07 13:00:00,13.81,13.85,13.8,13.81,2613900.0,13.81,13.85,13.8,13.81,2613900.0
2019-06-07 13:10:00,13.81,13.83,13.78,13.79,2098500.0,13.81,13.83,13.78,13.79,2098500.0
2019-06-07 13:20:00,13.78,13.8,13.74,13.74,2747085.0,13.78,13.8,13.74,13.74,2747085.0
2019-06-07 13:30:00,13.75,13.8,13.75,13.79,2268045.0,13.75,13.8,13.75,13.79,2268045.0
2019-06-07 13:40:00,13.79,13.81,13.72,13.73,2003100.0,13.79,13.81,13.72,13.73,2003100.0
2019-06-07 13:50:00,13.73,13.78,13.72,13.77,2474355.0,13.73,13.78,13.72,13.77,2474355.0
2019-06-07 14:00:00,13.78,13.79,13.65,13.67,4912185.0,13.78,13.79,13.65,13.67,4912185.0
2019-06-07 14:10:00,13.67,13.71,13.65,13.68,3404640.0,13.67,13.71,13.65,13.68,3404640.0
2019-06-07 14:20:00,13.67,13.74,13.66,13.74,3293355.0,13.67,13.74,13.66,13.74,3293355.0
2019-06-07 14:30:00,13.73,13.73,13.68,13.68,2025420.0,13.73,13.73,13.68,13.68,2025420.0
2019-06-07 14:40:00,13.68,13.7,13.64,13.65,3704940.0,13.68,13.7,13.64,13.65,3704940.0
2019-06-07 14:50:00,13.65,13.67,13.6,13.62,4169205.0,13.65,13.67,13.6,13.62,4169205.0
2019-06-07 15:00:00,13.62,13.66,13.58,13.59,4025685.0,13.62,13.66,13.58,13.59,4025685.0
2019-06-07 15:10:00,13.59,13.62,13.57,13.57,3454455.0,13.59,13.62,13.57,13.57,3454455.0
2019-06-07 15:20:00,13.57,13.65,13.57,13.62,4303785.0,13.57,13.65,13.57,13.62,4303785.0
2019-06-07 15:30:00,13.61,13.65,13.59,13.61,4247940.0,13.61,13.65,13.59,13.61,4247940.0
2019-06-07 15:40:00,13.61,13.63,13.6,13.62,3355590.0,13.61,13.63,13.6,13.62,3355590.0
2019-06-07 15:50:00,13.63,13.64,13.62,13.63,8428890.0,13.63,13.64,13.62,13.63,8428890.0
2019-06-10 09:30:00,14.02,14.26,13.93,14.24,13999455.0,14.02,14.26,13.93,14.24,13999455.0
2019-06-10 09:40:00,14.24,14.27,14.16,14.21,7128030.0,14.24,14.27,14.16,14.21,7128030.0
2019-06-10 09:50:00,14.2,14.28,14.12,14.27,5331225.0,14.2,14.28,14.12,14.27,5331225.0
2019-06-10 10:00:00,14.28,14.35,14.23,14.26,6613800.0,14.28,14.35,14.23,14.26,6613800.0
2019-06-10 10:10:00,14.26,14.32,14.22,14.3,3838695.0,14.26,14.32,14.22,14.3,3838695.0
2019-06-10 10:20:00,14.3,14.33,14.21,14.24,4475565.0,14.3,14.33,14.21,14.24,4475565.0
2019-06-10 10:30:00,14.24,14.27,14.22,14.25,2483010.0,14.24,14.27,14.22,14.25,2483010.0
2019-06-10 10:40:00,14.25,14.34,14.24,14.3,3355620.0,14.25,14.34,14.24,14.3,3355620.0
2019-06-10 10:50:00,14.3,14.38,14.28,14.37,2957235.0,14.3,14.38,14.28,14.37,2957235.0
2019-06-10 11:00:00,14.38,14.43,14.37,14.41,3772215.0,14.38,14.43,14.37,14.41,3772215.0
2019-06-10 11:10:00,14.4,14.45,14.36,14.4,3635460.0,14.4,14.45,14.36,14.4,3635460.0
2019-06-10 11:20:00,14.41,14.46,14.38,14.4,2767110.0,14.41,14.46,14.38,14.4,2767110.0
2019-06-10 11:30:00,14.39,14.43,14.32,14.35,2792865.0,14.39,14.43,14.32,14.35,2792865.0
2019-06-10 11:40:00,14.35,14.42,14.35,14.41,1597890.0,14.35,14.42,14.35,14.41,1597890.0
2019-06-10 11:50:00,14.4,14.42,14.39,14.41,1335525.0,14.4,14.42,14.39,14.41,1335525.0
2019-06-10 12:00:00,14.41,14.41,14.34,14.35,1459005.0,14.41,14.41,14.34,14.35,1459005.0
2019-06-10 12:10:00,14.35,14.38,14.29,14.31,2717535.0,14.35,14.38,14.29,14.31,2717535.0
2019-06-10 12:20:00,14.31,14.31,14.2,14.22,3328125.0,14.31,14.31,14.2,14.22,3328125.0
2019-06-10 12:30:00,14.22,14.27,14.2,14.27,1711725.0,14.22,14.27,14.2,14.27,1711725.0
2019-06-10 12:40:00,14.27,14.29,14.23,14.26,1438845.0,14.27,14.29,14.23,14.26,1438845.0
2019-06-10 12:50:00,14.26,14.26,14.21,14.21,1369680.0,14.26,14.26,14.21,14.21,1369680.0
2019-06-10 13:00:00,14.22,14.26,14.22,14.24,1216140.0,14.22,14.26,14.22,14.24,1216140.0
2019-06-10 13:10:00,14.23,14.24,14.21,14.24,1206330.0,14.23,14.24,14.21,14.24,1206330.0
2019-06-10 13:20:00,14.23,14.24,14.2,14.23,1481880.0,14.23,14.24,14.2,14.23,1481880.0
2019-06-10 13:30:00,14.23,14.25,14.21,14.22,1372650.0,14.23,14.25,14.21,14.22,1372650.0
2019-06-10 13:40:00,14.22,14.25,14.14,14.15,2376195.0,14.22,14.25,14.14,14.15,2376195.0
2019-06-10 13:50:00,14.15,14.18,14.14,14.16,1566375.0,14.15,14.18,14.14,14.16,1566375.0
2019-06-10 14:00:00,14.15,14.16,14.05,14.06,2839500.0,14.15,14.16,14.05,14.06,2839500.0
2019-06-10 14:10:00,14.06,14.08,14.03,14.08,1890780.0,14.06,14.08,14.03,14.08,1890780.0
2019-06-10 14:20:00,14.07,14.12,14.05,14.1,2106960.0,14.07,14.12,14.05,14.1,2106960.0
2019-06-10 14:30:00,14.1,14.19,14.1,14.17,2650650.0,14.1,14.19,14.1,14.17,2650650.0
2019-06-10 14:40:00,14.17,14.2,14.15,14.18,1276995.0,14.17,14.2,14.15,14.18,1276995.0
2019-06-10 14:50:00,14.18,14.21,14.15,14.2,1286085.0,14.18,14.21,14.15,14.2,1286085.0
2019-06-10 15:00:00,14.2,14.21,14.16,14.2,1116945.0,14.2,14.21,14.16,14.2,1116945.0
2019-06-10 15:10:00,14.19,14.21,14.19,14.2,1121985.0,14.19,14.21,14.19,14.2,1121985.0
2019-06-10 15:20:00,14.2,14.22,14.18,14.2,1784655.0,14.2,14.22,14.18,14.2,1784655.0
2019-06-10 15:30:00,14.2,14.2,14.15,14.16,2742915.0,14.2,14.2,14.15,14.16,2742915.0
2019-06-10 15:40:00,14.17,14.2,14.14,14.15,2467755.0,14.17,14.2,14.14,14.15,2467755.0
2019-06-10 15:50:00,14.16,14.22,14.14,14.19,5961990.0,14.16,14.22,14.14,14.19,5961990.0
2019-06-11 09:30:00,14.63,14.73,14.47,14.57,15103005.0,14.63,14.73,14.47,14.57,15103005.0
2019-06-11 09:40:00,14.56,14.6,14.43,14.55,6529950.0,14.56,14.6,14.43,14.55,6529950.0
2019-06-11 09:50:00,14.55,14.65,14.55,14.58,5822205.0,14.55,14.65,14.55,14.58,5822205.0
2019-06-11 10:00:00,14.57,14.7,14.55,14.55,7516500.0,14.57,14.7,14.55,14.55,7516500.0
2019-06-11 10:10:00,14.55,14.55,14.37,14.38,6997665.0,14.55,14.55,14.37,14.38,6997665.0
2019-06-11 10:20:00,14.38,14.47,14.38,14.47,5510610.0,14.38,14.47,14.38,14.47,5510610.0
2019-06-11 10:30:00,14.47,14.51,14.42,14.49,3868860.0,14.47,14.51,14.42,14.49,3868860.0
2019-06-11 10:40:00,14.49,14.52,14.42,14.44,2960070.0,14.49,14.52,14.42,14.44,2960070.0
2019-06-11 10:50:00,14.45,14.5,14.43,14.47,3496215.0,14.45,14.5,14.43,14.47,3496215.0
2019-06-11 11:00:00,14.47,14.5,14.44,14.49,1990590.0,14.47,14.5,14.44,14.49,1990590.0
2019-06-11 11:10:00,14.48,14.5,14.44,14.47,2432625.0,14.48,14.5,14.44,14.47,2432625.0
2019-06-11 11:20:00,14.47,14.5,14.42,14.44,3334815.0,14.47,14.5,14.42,14.44,3334815.0
2019-06-11 11:30:00,14.44,14.45,14.39,14.4,1973130.0,14.44,14.45,14.39,14.4,1973130.0
2019-06-11 11:40:00,14.4,14.41,14.27,14.27,4371060.0,14.4,14.41,14.27,14.27,4371060.0
2019-06-11 11:50:00,14.27,14.38,14.24,14.35,3774330.0,14.27,14.38,14.24,14.35,3774330.0
2019-06-11 12:00:00,14.35,14.38,14.24,14.25,2611335.0,14.35,14.38,14.24,14.25,2611335.0
2019-06-11 12:10:00,14.25,14.31,14.23,14.29,2000925.0,14.25,14.31,14.23,14.29,2000925.0
2019-06-11 12:20:00,14.29,14.31,14.27,14.29,1200165.0,14.29,14.31,14.27,14.29,1200165.0
2019-06-11 12:30:00,14.29,14.35,14.29,14.34,1619445.0,14.29,14.35,14.29,14.34,1619445.0
2019-06-11 12:40:00,14.33,14.37,14.32,14.34,1882695.0,14.33,14.37,14.32,14.34,1882695.0
2019-06-11 12:50:00,14.35,14.35,14.27,14.28,1588200.0,14.35,14.35,14.27,14.28,1588200.0
2019-06-11 13:00:00,14.28,14.31,14.26,14.27,1697025.0,14.28,14.31,14.26,14.27,1697025.0
2019-06-11 13:10:00,14.27,14.32,14.26,14.3,1678680.0,14.27,14.32,14.26,14.3,1678680.0
2019-06-11 13:20:00,14.3,14.32,14.29,14.31,1471260.0,14.3,14.32,14.29,14.31,1471260.0
2019-06-11 13:30:00,14.31,14.38,14.3,14.37,1867425.0,14.31,14.38,14.3,14.37,1867425.0
2019-06-11 13:40:00,14.37,14.39,14.33,14.35,2557530.0,14.37,14.39,14.33,14.35,2557530.0
2019-06-11 13:50:00,14.36,14.43,14.35,14.42,1820070.0,14.36,14.43,14.35,14.42,1820070.0
2019-06-11 14:00:00,14.42,14.46,14.41,14.43,2028630.0,14.42,14.46,14.41,14.43,2028630.0
2019-06-11 14:10:00,14.43,14.43,14.38,14.42,995325.0,14.43,14.43,14.38,14.42,995325.0
2019-06-11 14:20:00,14.41,14.43,14.39,14.4,939555.0,14.41,14.43,14.39,14.4,939555.0
2019-06-11 14:30:00,14.4,14.41,14.37,14.37,1093440.0,14.4,14.41,14.37,14.37,1093440.0
2019-06-11 14:40:00,14.37,14.39,14.35,14.39,720690.0,14.37,14.39,14.35,14.39,720690.0
2019-06-11 14:50:00,14.39,14.45,14.38,14.44,1496535.0,14.39,14.45,14.38,14.44,1496535.0
2019-06-11 15:00:00,14.45,14.49,14.41,14.45,2709615.0,14.45,14.49,14.41,14.45,2709615.0
2019-06-11 15:10:00,14.45,14.51,14.44,14.49,3295890.0,14.45,14.51,14.44,14.49,3295890.0
2019-06-11 15:20:00,14.49,14.5,14.44,14.47,3409305.0,14.49,14.5,14.44,14.47,3409305.0
2019-06-11 15:30:00,14.46,14.5,14.46,14.48,1948170.0,14.46,14.5,14.46,14.48,1948170.0
2019-06-11 15:40:00,14.48,14.5,14.45,14.49,2715885.0,14.48,14.5,14.45,14.49,2715885.0
2019-06-11 15:50:00,14.49,14.51,14.47,14.47,6830640.0,14.49,14.51,14.47,14.47,6830640.0
2019-06-12 09:30:00,14.87,14.89,14.62,14.85,17057340.0,14.87,14.89,14.62,14.85,17057340.0
2019-06-12 09:40:00,14.85,14.85,14.54,14.55,10533945.0,14.85,14.85,14.54,14.55,10533945.0
2019-06-12 09:50:00,14.56,14.6,14.38,14.42,9518475.0,14.56,14.6,14.38,14.42,9518475.0
2019-06-12 10:00:00,14.41,14.53,14.39,14.43,7544910.0,14.41,14.53,14.39,14.43,7544910.0
2019-06-12 10:10:00,14.43,14.51,14.32,14.33,6843105.0,14.43,14.51,14.32,14.33,6843105.0
2019-06-12 10:20:00,14.33,14.34,14.12,14.18,10975770.0,14.33,14.34,14.12,14.18,10975770.0
2019-06-12 10:30:00,14.18,14.2,14.03,14.17,10223880.0,14.18,14.2,14.03,14.17,10223880.0
2019-06-12 10:40:00,14.18,14.24,14.07,14.19,8789115.0,14.18,14.24,14.07,14.19,8789115.0
2019-06-12 10:50:00,14.19,14.27,14.15,14.16,4903185.0,14.19,14.27,14.15,14.16,4903185.0
2019-06-12 11:00:00,14.16,14.29,14.15,14.19,4213410.0,14.16,14.29,14.15,14.19,4213410.0
2019-06-12 11:10:00,14.2,14.25,14.18,14.2,2471385.0,14.2,14.25,14.18,14.2,2471385.0
2019-06-12 11:20:00,14.2,14.2,14.08,14.1,4456845.0,14.2,14.2,14.08,14.1,4456845.0
2019-06-12 11:30:00,14.1,14.11,14.02,14.07,3999375.0,14.1,14.11,14.02,14.07,3999375.0
2019-06-12 11:40:00,14.07,14.16,14.05,14.13,2556390.0,14.07,14.16,14.05,14.13,2556390.0
2019-06-12 11:50:00,14.14,14.14,14.08,14.1,1759605.0,14.14,14.14,14.08,14.1,1759605.0
2019-06-12 12:00:00,14.1,14.15,14.08,14.14,1953660.0,14.1,14.15,14.08,14.14,1953660.0
2019-06-12 12:10:00,14.14,14.22,14.13,14.22,4817310.0,14.14,14.22,14.13,14.22,4817310.0
2019-06-12 12:20:00,14.22,14.27,14.2,14.23,2932560.0,14.22,14.27,14.2,14.23,2932560.0
2019-06-12 12:30:00,14.23,14.23,14.17,14.21,1502010.0,14.23,14.23,14.17,14.21,1502010.0
2019-06-12 12:40:00,14.21,14.3,14.2,14.3,2949915.0,14.21,14.3,14.2,14.3,2949915.0
2019-06-12 12:50:00,14.29,14.33,14.27,14.28,2771310.0,14.29,14.33,14.27,14.28,2771310.0
2019-06-12 13:00:00,14.28,14.3,14.24,14.27,2433525.0,14.28,14.3,14.24,14.27,2433525.0
2019-06-12 13:10:00,14.27,14.27,14.17,14.2,2195445.0,14.27,14.27,14.17,14.2,2195445.0
2019-06-12 13:20:00,14.2,14.24,14.18,14.22,2715000.0,14.2,14.24,14.18,14.22,2715000.0
2019-06-12 13:30:00,14.22,14.23,14.14,14.14,1997370.0,14.22,14.23,14.14,14.14,1997370.0
2019-06-12 13:40:00,14.14,14.16,14.1,14.11,3656820.0,14.14,14.16,14.1,14.11,3656820.0
2019-06-12 13:50:00,14.11,14.17,14.09,14.15,1596015.0,14.11,14.17,14.09,14.15,1596015.0
2019-06-12 14:00:00,14.16,14.16,14.05,14.06,2362290.0,14.16,14.16,14.05,14.06,2362290.0
2019-06-12 14:10:00,14.05,14.09,14.05,14.06,1670505.0,14.05,14.09,14.05,14.06,1670505.0
2019-06-12 14:20:00,14.06,14.06,13.93,13.98,6263910.0,14.06,14.06,13.93,13.98,6263910.0
2019-06-12 14:30:00,13.98,14.02,13.93,13.98,2928390.0,13.98,14.02,13.93,13.98,2928390.0
2019-06-12 14:40:00,13.98,14.04,13.97,14.02,2761020.0,13.98,14.04,13.97,14.02,2761020.0
2019-06-12 14:50:00,14.01,14.11,14.01,14.07,2833995.0,14.01,14.11,14.01,14.07,2833995.0
2019-06-12 15:00:00,14.06,14.06,13.99,14.02,2200740.0,14.06,14.06,13.99,14.02,2200740.0
2019-06-12 15:10:00,14.02,14.08,14.02,14.03,1746150.0,14.02,14.08,14.02,14.03,1746150.0
2019-06-12 15:20:00,14.04,14.04,13.96,13.98,1537470.0,14.04,14.04,13.96,13.98,1537470.0
2019-06-12 15:30:00,13.98,14.02,13.96,13.99,2086650.0,13.98,14.02,13.96,13.99,2086650.0
2019-06-12 15:40:00,13.99,14.01,13.94,14.0,3956970.0,13.99,14.01,13.94,14.0,3956970.0
2019-06-12 15:50:00,14.0,14.0,13.93,13.95,6951135.0,14.0,14.0,13.93,13.95,6951135.0
2019-06-13 09:30:00,14.03,14.16,13.83,13.95,9895155.0,14.03,14.16,13.83,13.95,9895155.0
2019-06-13 09:40:00,13.95,14.21,13.93,14.12,6910230.0,13.95,14.21,13.93,14.12,6910230.0
2019-06-13 09:50:00,14.12,14.27,14.12,14.27,8790360.0,14.12,14.27,14.12,14.27,8790360.0
2019-06-13 10:00:00,14.27,14.33,14.08,14.11,7392465.0,14.27,14.33,14.08,14.11,7392465.0
2019-06-13 10:10:00,14.11,14.2,14.11,14.15,3474795.0,14.11,14.2,14.11,14.15,3474795.0
2019-06-13 10:20:00,14.16,14.25,14.14,14.23,3729855.0,14.16,14.25,14.14,14.23,3729855.0
2019-06-13 10:30:00,14.23,14.24,14.14,14.22,4661970.0,14.23,14.24,14.14,14.22,4661970.0
2019-06-13 10:40:00,14.23,14.23,14.15,14.18,1801140.0,14.23,14.23,14.15,14.18,1801140.0
2019-06-13 10:50:00,14.18,14.21,14.15,14.18,2155710.0,14.18,14.21,14.15,14.18,2155710.0
2019-06-13 11:00:00,14.18,14.25,14.05,14.08,6408105.0,14.18,14.25,14.05,14.08,6408105.0
2019-06-13 11:10:00,14.08,14.16,14.07,14.15,2459160.0,14.08,14.16,14.07,14.15,2459160.0
2019-06-13 11:20:00,14.15,14.19,14.11,14.19,2416095.0,14.15,14.19,14.11,14.19,2416095.0
2019-06-13 11:30:00,14.19,14.23,14.15,14.18,2362635.0,14.19,14.23,14.15,14.18,2362635.0
2019-06-13 11:40:00,14.18,14.21,14.17,14.19,1311195.0,14.18,14.21,14.17,14.19,1311195.0
2019-06-13 11:50:00,14.18,14.2,14.14,14.15,1197285.0,14.18,14.2,14.14,14.15,1197285.0
2019-06-13 12:00:00,14.15,14.21,14.14,14.19,1461210.0,14.15,14.21,14.14,14.19,1461210.0
2019-06-13 12:10:00,14.19,14.23,14.18,14.22,1630920.0,14.19,14.23,14.18,14.22,1630920.0
2019-06-13 12:20:00,14.22,14.22,14.17,14.18,1131450.0,14.22,14.22,14.17,14.18,1131450.0
2019-06-13 12:30:00,14.18,14.19,14.15,14.15,955665.0,14.18,14.19,14.15,14.15,955665.0
2019-06-13 12:40:00,14.15,14.19,14.15,14.15,1807680.0,14.15,14.19,14.15,14.15,1807680.0
2019-06-13 12:50:00,14.15,14.17,14.12,14.13,1246875.0,14.15,14.17,14.12,14.13,1246875.0
2019-06-13 13:00:00,14.13,14.14,14.08,14.11,1207755.0,14.13,14.14,14.08,14.11,1207755.0
2019-06-13 13:10:00,14.11,14.12,14.07,14.1,872610.0,14.11,14.12,14.07,14.1,872610.0
2019-06-13 13:20:00,14.1,14.13,14.09,14.12,919065.0,14.1,14.13,14.09,14.12,919065.0
2019-06-13 13:30:00,14.12,14.15,14.12,14.14,1252335.0,14.12,14.15,14.12,14.14,1252335.0
2019-06-13 13:40:00,14.14,14.17,14.12,14.17,1059630.0,14.14,14.17,14.12,14.17,1059630.0
2019-06-13 13:50:00,14.17,14.19,14.16,14.17,1128540.0,14.17,14.19,14.16,14.17,1128540.0
2019-06-13 14:00:00,14.17,14.18,14.14,14.14,813330.0,14.17,14.18,14.14,14.14,813330.0
2019-06-13 14:10:00,14.14,14.17,14.12,14.15,975795.0,14.14,14.17,14.12,14.15,975795.0
2019-06-13 14:20:00,14.15,14.16,14.13,14.13,962325.0,14.15,14.16,14.13,14.13,962325.0
2019-06-13 14:30:00,14.13,14.16,14.09,14.11,1072110.0,14.13,14.16,14.09,14.11,1072110.0
2019-06-13 14:40:00,14.11,14.16,14.11,14.14,902820.0,14.11,14.16,14.11,14.14,902820.0
2019-06-13 14:50:00,14.14,14.15,14.11,14.13,785655.0,14.14,14.15,14.11,14.13,785655.0
2019-06-13 15:00:00,14.13,14.15,14.12,14.14,1165185.0,14.13,14.15,14.12,14.14,1165185.0
2019-06-13 15:10:00,14.14,14.16,14.13,14.15,1195590.0,14.14,14.16,14.13,14.15,1195590.0
2019-06-13 15:20:00,14.15,14.17,14.15,14.17,1568520.0,14.15,14.17,14.15,14.17,1568520.0
2019-06-13 15:30:00,14.17,14.25,14.17,14.24,3090990.0,14.17,14.25,14.17,14.24,3090990.0
2019-06-13 15:40:00,14.24,14.27,14.21,14.24,2672985.0,14.24,14.27,14.21,14.24,2672985.0
2019-06-13 15:50:00,14.25,14.26,14.21,14.26,3898155.0,14.25,14.26,14.21,14.26,3898155.0
2019-06-14 09:30:00,14.09,14.22,14.03,14.12,5942685.0,14.09,14.22,14.03,14.12,5942685.0
2019-06-14 09:40:00,14.11,14.28,14.06,14.26,4267590.0,14.11,14.28,14.06,14.26,4267590.0
2019-06-14 09:50:00,14.25,14.26,14.15,14.17,2567295.0,14.25,14.26,14.15,14.17,2567295.0
2019-06-14 10:00:00,14.16,14.24,14.14,14.22,3728580.0,14.16,14.24,14.14,14.22,3728580.0
2019-06-14 10:10:00,14.21,14.3,14.19,14.29,2993580.0,14.21,14.3,14.19,14.29,2993580.0
2019-06-14 10:20:00,14.28,14.4,14.27,14.37,5220435.0,14.28,14.4,14.27,14.37,5220435.0
2019-06-14 10:30:00,14.37,14.38,14.3,14.31,2766870.0,14.37,14.38,14.3,14.31,2766870.0
2019-06-14 10:40:00,14.32,14.37,14.31,14.36,2029275.0,14.32,14.37,14.31,14.36,2029275.0
2019-06-14 10:50:00,14.36,14.44,14.35,14.38,3831060.0,14.36,14.44,14.35,14.38,3831060.0
2019-06-14 11:00:00,14.39,14.4,14.33,14.34,1656600.0,14.39,14.4,14.33,14.34,1656600.0
2019-06-14 11:10:00,14.33,14.33,14.24,14.29,2484720.0,14.33,14.33,14.24,14.29,2484720.0
2019-06-14 11:20:00,14.3,14.32,14.27,14.32,1446555.0,14.3,14.32,14.27,14.32,1446555.0
2019-06-14 11:30:00,14.32,14.34,14.29,14.34,723600.0,14.32,14.34,14.29,14.34,723600.0
2019-06-14 11:40:00,14.34,14.34,14.28,14.28,987930.0,14.34,14.34,14.28,14.28,987930.0
2019-06-14 11:50:00,14.28,14.3,14.2,14.2,1982145.0,14.28,14.3,14.2,14.2,1982145.0
2019-06-14 12:00:00,14.2,14.2,14.15,14.19,2248950.0,14.2,14.2,14.15,14.19,2248950.0
2019-06-14 12:10:00,14.19,14.23,14.18,14.21,1441590.0,14.19,14.23,14.18,14.21,1441590.0
2019-06-14 12:20:00,14.21,14.23,14.19,14.2,612465.0,14.21,14.23,14.19,14.2,612465.0
2019-06-14 12:30:00,14.2,14.2,14.12,14.13,1937970.0,14.2,14.2,14.12,14.13,1937970.0
2019-06-14 12:40:00,14.12,14.15,14.09,14.1,1501590.0,14.12,14.15,14.09,14.1,1501590.0
2019-06-14 12:50:00,14.09,14.13,14.06,14.13,2965050.0,14.09,14.13,14.06,14.13,2965050.0
2019-06-14 13:00:00,14.13,14.19,14.13,14.17,1700160.0,14.13,14.19,14.13,14.17,1700160.0
2019-06-14 13:10:00,14.18,14.23,14.15,14.18,1279845.0,14.18,14.23,14.15,14.18,1279845.0
2019-06-14 13:20:00,14.18,14.22,14.17,14.22,1301550.0,14.18,14.22,14.17,14.22,1301550.0
2019-06-14 13:30:00,14.22,14.32,14.2,14.32,5075610.0,14.22,14.32,14.2,14.32,5075610.0
2019-06-14 13:40:00,14.31,14.33,14.24,14.26,2255775.0,14.31,14.33,14.24,14.26,2255775.0
2019-06-14 13:50:00,14.27,14.28,14.19,14.19,1675650.0,14.27,14.28,14.19,14.19,1675650.0
2019-06-14 14:00:00,14.2,14.23,14.17,14.19,1390680.0,14.2,14.23,14.17,14.19,1390680.0
2019-06-14 14:10:00,14.19,14.22,14.18,14.21,705435.0,14.19,14.22,14.18,14.21,705435.0
2019-06-14 14:20:00,14.21,14.24,14.19,14.21,1406730.0,14.21,14.24,14.19,14.21,1406730.0
2019-06-14 14:30:00,14.21,14.21,14.18,14.18,733095.0,14.21,14.21,14.18,14.18,733095.0
2019-06-14 14:40:00,14.18,14.26,14.16,14.26,2112480.0,14.18,14.26,14.16,14.26,2112480.0
2019-06-14 14:50:00,14.25,14.27,14.23,14.25,933300.0,14.25,14.27,14.23,14.25,933300.0
2019-06-14 15:00:00,14.25,14.3,14.23,14.29,1799865.0,14.25,14.3,14.23,14.29,1799865.0
2019-06-14 15:10:00,14.3,14.32,14.28,14.3,933060.0,14.3,14.32,14.28,14.3,933060.0
2019-06-14 15:20:00,14.3,14.33,14.29,14.33,1406670.0,14.3,14.33,14.29,14.33,1406670.0
2019-06-14 15:30:00,14.33,14.35,14.3,14.3,1633770.0,14.33,14.35,14.3,14.3,1633770.0
2019-06-14 15:40:00,14.31,14.31,14.26,14.29,1933560.0,14.31,14.31,14.26,14.29,1933560.0
2019-06-14 15:50:00,14.29,14.33,14.29,14.33,4222920.0,14.29,14.33,14.29,14.33,4222920.0
2019-06-17 09:30:00,14.31,14.43,14.28,14.38,5055480.0,14.31,14.43,14.28,14.38,5055480.0
2019-06-17 09:40:00,14.38,14.63,14.38,14.59,7890255.0,14.38,14.63,14.38,14.59,7890255.0
2019-06-17 09:50:00,14.58,14.7,14.55,14.63,7116585.0,14.58,14.7,14.55,14.63,7116585.0
2019-06-17 10:00:00,14.64,14.75,14.59,14.72,7041165.0,14.64,14.75,14.59,14.72,7041165.0
2019-06-17 10:10:00,14.73,14.79,14.66,14.67,4987620.0,14.73,14.79,14.66,14.67,4987620.0
2019-06-17 10:20:00,14.67,14.73,14.66,14.7,5534565.0,14.67,14.73,14.66,14.7,5534565.0
2019-06-17 10:30:00,14.7,14.82,14.67,14.82,5386605.0,14.7,14.82,14.67,14.82,5386605.0
2019-06-17 10:40:00,14.82,14.97,14.81,14.97,11500680.0,14.82,14.97,14.81,14.97,11500680.0
2019-06-17 10:50:00,14.97,15.02,14.89,14.94,8470095.0,14.97,15.02,14.89,14.94,8470095.0
2019-06-17 11:00:00,14.95,15.02,14.91,14.97,5404515.0,14.95,15.02,14.91,14.97,5404515.0
2019-06-17 11:10:00,14.97,15.05,14.96,15.03,4187220.0,14.97,15.05,14.96,15.03,4187220.0
2019-06-17 11:20:00,15.03,15.1,14.99,15.08,4400940.0,15.03,15.1,14.99,15.08,4400940.0
2019-06-17 11:30:00,15.08,15.1,15.02,15.03,3465990.0,15.08,15.1,15.02,15.03,3465990.0
2019-06-17 11:40:00,15.03,15.05,14.95,14.98,3616755.0,15.03,15.05,14.95,14.98,3616755.0
2019-06-17 11:50:00,14.98,14.98,14.85,14.89,5475675.0,14.98,14.98,14.85,14.89,5475675.0
2019-06-17 12:00:00,14.89,14.99,14.89,14.97,3499110.0,14.89,14.99,14.89,14.97,3499110.0
2019-06-17 12:10:00,14.97,14.99,14.95,14.98,1987065.0,14.97,14.99,14.95,14.98,1987065.0
2019-06-17 12:20:00,14.99,14.99,14.91,14.92,1135500.0,14.99,14.99,14.91,14.92,1135500.0
2019-06-17 12:30:00,14.92,14.95,14.91,14.95,1445490.0,14.92,14.95,14.91,14.95,1445490.0
2019-06-17 12:40:00,14.94,14.95,14.88,14.9,966210.0,14.94,14.95,14.88,14.9,966210.0
2019-06-17 12:50:00,14.9,14.93,14.89,14.91,1162725.0,14.9,14.93,14.89,14.91,1162725.0
2019-06-17 13:00:00,14.9,14.99,14.89,14.98,2119215.0,14.9,14.99,14.89,14.98,2119215.0
2019-06-17 13:10:00,14.98,15.08,14.98,15.08,2926125.0,14.98,15.08,14.98,15.08,2926125.0
2019-06-17 13:20:00,15.07,15.09,15.03,15.04,1970310.0,15.07,15.09,15.03,15.04,1970310.0
2019-06-17 13:30:00,15.04,15.05,15.0,15.03,1216020.0,15.04,15.05,15.0,15.03,1216020.0
2019-06-17 13:40:00,15.03,15.08,15.03,15.06,1309350.0,15.03,15.08,15.03,15.06,1309350.0
2019-06-17 13:50:00,15.06,15.09,15.04,15.06,1630905.0,15.06,15.09,15.04,15.06,1630905.0
2019-06-17 14:00:00,15.06,15.09,15.04,15.05,2062170.0,15.06,15.09,15.04,15.05,2062170.0
2019-06-17 14:10:00,15.05,15.06,15.02,15.05,1876980.0,15.05,15.06,15.02,15.05,1876980.0
2019-06-17 14:20:00,15.05,15.1,15.03,15.09,3287040.0,15.05,15.1,15.03,15.09,3287040.0
2019-06-17 14:30:00,15.1,15.1,15.06,15.08,1457670.0,15.1,15.1,15.06,15.08,1457670.0
2019-06-17 14:40:00,15.08,15.13,15.07,15.13,2303895.0,15.08,15.13,15.07,15.13,2303895.0
2019-06-17 14:50:00,15.13,15.13,15.06,15.06,3423720.0,15.13,15.13,15.06,15.06,3423720.0
2019-06-17 15:00:00,15.05,15.08,15.0,15.02,2475480.0,15.05,15.08,15.0,15.02,2475480.0
2019-06-17 15:10:00,15.02,15.04,14.97,14.98,2490570.0,15.02,15.04,14.97,14.98,2490570.0
2019-06-17 15:20:00,14.98,15.0,14.94,14.97,2817900.0,14.98,15.0,14.94,14.97,2817900.0
2019-06-17 15:30:00,14.97,15.03,14.93,14.94,3183555.0,14.97,15.03,14.93,14.94,3183555.0
2019-06-17 15:40:00,14.94,15.0,14.93,14.99,3058200.0,14.94,15.0,14.93,14.99,3058200.0
2019-06-17 15:50:00,14.99,15.02,14.96,15.0,6797805.0,14.99,15.02,14.96,15.0,6797805.0
2019-06-18 09:30:00,15.25,15.47,15.17,15.43,17087640.0,15.25,15.47,15.17,15.43,17087640.0
2019-06-18 09:40:00,15.42,15.63,15.41,15.59,12963015.0,15.42,15.63,15.41,15.59,12963015.0
2019-06-18 09:50:00,15.6,15.65,15.51,15.51,7071870.0,15.6,15.65,15.51,15.51,7071870.0
2019-06-18 10:00:00,15.51,15.56,15.44,15.44,7023075.0,15.51,15.56,15.44,15.44,7023075.0
2019-06-18 10:10:00,15.45,15.53,15.37,15.38,4794390.0,15.45,15.53,15.37,15.38,4794390.0
2019-06-18 10:20:00,15.37,15.5,15.36,15.48,4601085.0,15.37,15.5,15.36,15.48,4601085.0
2019-06-18 10:30:00,15.48,15.53,15.39,15.45,3820725.0,15.48,15.53,15.39,15.45,3820725.0
2019-06-18 10:40:00,15.44,15.5,15.44,15.48,2837925.0,15.44,15.5,15.44,15.48,2837925.0
2019-06-18 10:50:00,15.48,15.48,15.36,15.38,3439785.0,15.48,15.48,15.36,15.38,3439785.0
2019-06-18 11:00:00,15.38,15.39,15.29,15.35,4718625.0,15.38,15.39,15.29,15.35,4718625.0
2019-06-18 11:10:00,15.35,15.36,15.25,15.28,3540915.0,15.35,15.36,15.25,15.28,3540915.0
2019-06-18 11:20:00,15.29,15.34,15.27,15.31,2338365.0,15.29,15.34,15.27,15.31,2338365.0
2019-06-18 11:30:00,15.31,15.32,15.26,15.3,2488170.0,15.31,15.32,15.26,15.3,2488170.0
2019-06-18 11:40:00,15.3,15.31,15.22,15.23,2627280.0,15.3,15.31,15.22,15.23,2627280.0
2019-06-18 11:50:00,15.23,15.23,15.1,15.11,5306280.0,15.23,15.23,15.1,15.11,5306280.0
2019-06-18 12:00:00,15.11,15.23,15.08,15.22,3161265.0,15.11,15.23,15.08,15.22,3161265.0
2019-06-18 12:10:00,15.22,15.24,15.12,15.18,2323290.0,15.22,15.24,15.12,15.18,2323290.0
2019-06-18 12:20:00,15.18,15.24,15.15,15.22,1723740.0,15.18,15.24,15.15,15.22,1723740.0
2019-06-18 12:30:00,15.22,15.31,15.21,15.28,3284355.0,15.22,15.31,15.21,15.28,3284355.0
2019-06-18 12:40:00,15.29,15.31,15.1,15.14,4633920.0,15.29,15.31,15.1,15.14,4633920.0
2019-06-18 12:50:00,15.16,15.17,14.98,15.09,5764005.0,15.16,15.17,14.98,15.09,5764005.0
2019-06-18 13:00:00,15.09,15.09,14.84,15.01,4825305.0,15.09,15.09,14.84,15.01,4825305.0
2019-06-18 13:10:00,15.01,15.09,14.98,15.02,2785830.0,15.01,15.09,14.98,15.02,2785830.0
2019-06-18 13:20:00,15.02,15.09,15.01,15.08,1551330.0,15.02,15.09,15.01,15.08,1551330.0
2019-06-18 13:30:00,15.08,15.1,15.04,15.05,1925325.0,15.08,15.1,15.04,15.05,1925325.0
2019-06-18 13:40:00,15.05,15.1,15.02,15.1,1704015.0,15.05,15.1,15.02,15.1,1704015.0
2019-06-18 13:50:00,15.1,15.16,15.07,15.16,2319390.0,15.1,15.16,15.07,15.16,2319390.0
2019-06-18 14:00:00,15.16,15.17,15.06,15.07,1840665.0,15.16,15.17,15.06,15.07,1840665.0
2019-06-18 14:10:00,15.06,15.06,14.92,14.93,3537180.0,15.06,15.06,14.92,14.93,3537180.0
2019-06-18 14:20:00,14.92,15.01,14.91,14.98,2442570.0,14.92,15.01,14.91,14.98,2442570.0
2019-06-18 14:30:00,14.99,15.07,14.98,15.07,2021085.0,14.99,15.07,14.98,15.07,2021085.0
2019-06-18 14:40:00,15.07,15.1,15.04,15.09,1762290.0,15.07,15.1,15.04,15.09,1762290.0
2019-06-18 14:50:00,15.09,15.15,15.08,15.12,1345710.0,15.09,15.15,15.08,15.12,1345710.0
2019-06-18 15:00:00,15.12,15.12,15.05,15.06,1253490.0,15.12,15.12,15.05,15.06,1253490.0
2019-06-18 15:10:00,15.06,15.11,15.06,15.1,1642545.0,15.06,15.11,15.06,15.1,1642545.0
2019-06-18 15:20:00,15.1,15.13,15.09,15.09,1197390.0,15.1,15.13,15.09,15.09,1197390.0
2019-06-18 15:30:00,15.09,15.1,15.0,15.0,2047125.0,15.09,15.1,15.0,15.0,2047125.0
2019-06-18 15:40:00,15.0,15.04,15.0,15.03,1566960.0,15.0,15.04,15.0,15.03,1566960.0
2019-06-18 15:50:00,15.02,15.04,14.97,14.98,5640375.0,15.02,15.04,14.97,14.98,5640375.0
2019-06-19 09:30:00,15.01,15.1,14.8,14.84,6804795.0,15.01,15.1,14.8,14.84,6804795.0
2019-06-19 09:40:00,14.84,14.85,14.74,14.82,5406390.0,14.84,14.85,14.74,14.82,5406390.0
2019-06-19 09:50:00,14.82,15.0,14.81,14.98,6428430.0,14.82,15.0,14.81,14.98,6428430.0
2019-06-19 10:00:00,14.98,15.12,14.97,15.06,5449995.0,14.98,15.12,14.97,15.06,5449995.0
2019-06-19 10:10:00,15.05,15.18,15.05,15.1,3763980.0,15.05,15.18,15.05,15.1,3763980.0
2019-06-19 10:20:00,15.11,15.12,14.98,15.04,2977605.0,15.11,15.12,14.98,15.04,2977605.0
2019-06-19 10:30:00,15.05,15.1,15.02,15.08,2083470.0,15.05,15.1,15.02,15.08,2083470.0
2019-06-19 10:40:00,15.08,15.12,15.04,15.09,1806240.0,15.08,15.12,15.04,15.09,1806240.0
2019-06-19 10:50:00,15.09,15.17,15.09,15.13,2289705.0,15.09,15.17,15.09,15.13,2289705.0
2019-06-19 11:00:00,15.13,15.15,15.04,15.08,2289030.0,15.13,15.15,15.04,15.08,2289030.0
2019-06-19 11:10:00,15.09,15.15,15.07,15.11,1130820.0,15.09,15.15,15.07,15.11,1130820.0
2019-06-19 11:20:00,15.11,15.13,15.05,15.07,1795575.0,15.11,15.13,15.05,15.07,1795575.0
2019-06-19 11:30:00,15.07,15.1,15.02,15.04,1084425.0,15.07,15.1,15.02,15.04,1084425.0
2019-06-19 11:40:00,15.05,15.08,15.03,15.06,894945.0,15.05,15.08,15.03,15.06,894945.0
2019-06-19 11:50:00,15.06,15.07,15.04,15.05,394275.0,15.06,15.07,15.04,15.05,394275.0
2019-06-19 12:00:00,15.06,15.08,15.04,15.06,749445.0,15.06,15.08,15.04,15.06,749445.0
2019-06-19 12:10:00,15.06,15.07,15.04,15.05,328155.0,15.06,15.07,15.04,15.05,328155.0
2019-06-19 12:20:00,15.05,15.08,15.04,15.07,489675.0,15.05,15.08,15.04,15.07,489675.0
2019-06-19 12:30:00,15.07,15.07,15.02,15.04,898695.0,15.07,15.07,15.02,15.04,898695.0
2019-06-19 12:40:00,15.04,15.05,15.03,15.05,308175.0,15.04,15.05,15.03,15.05,308175.0
2019-06-19 12:50:00,15.05,15.05,15.0,15.03,732630.0,15.05,15.05,15.0,15.03,732630.0
2019-06-19 13:00:00,15.03,15.05,15.01,15.02,432195.0,15.03,15.05,15.01,15.02,432195.0
2019-06-19 13:10:00,15.02,15.04,14.97,14.97,1073715.0,15.02,15.04,14.97,14.97,1073715.0
2019-06-19 13:20:00,14.98,15.03,14.97,15.02,671460.0,14.98,15.03,14.97,15.02,671460.0
2019-06-19 13:30:00,15.02,15.07,15.02,15.06,1042065.0,15.02,15.07,15.02,15.06,1042065.0
2019-06-19 13:40:00,15.06,15.06,15.02,15.04,513030.0,15.06,15.06,15.02,15.04,513030.0
2019-06-19 13:50:00,15.04,15.08,15.04,15.07,1131060.0,15.04,15.08,15.04,15.07,1131060.0
2019-06-19 14:00:00,15.08,15.18,15.01,15.08,5097810.0,15.08,15.18,15.01,15.08,5097810.0
2019-06-19 14:10:00,15.07,15.11,15.05,15.07,1531125.0,15.07,15.11,15.05,15.07,1531125.0
2019-06-19 14:20:00,15.08,15.08,14.97,15.03,3267135.0,15.08,15.08,14.97,15.03,3267135.0
2019-06-19 14:30:00,15.04,15.09,15.02,15.04,1221585.0,15.04,15.09,15.02,15.04,1221585.0
2019-06-19 14:40:00,15.05,15.05,14.99,15.0,1769835.0,15.05,15.05,14.99,15.0,1769835.0
2019-06-19 14:50:00,15.0,15.05,15.0,15.02,678615.0,15.0,15.05,15.0,15.02,678615.0
2019-06-19 15:00:00,15.03,15.07,15.03,15.06,571800.0,15.03,15.07,15.03,15.06,571800.0
2019-06-19 15:10:00,15.07,15.11,15.05,15.09,997695.0,15.07,15.11,15.05,15.09,997695.0
2019-06-19 15:20:00,15.1,15.11,15.08,15.09,1235805.0,15.1,15.11,15.08,15.09,1235805.0
2019-06-19 15:30:00,15.09,15.14,15.09,15.12,1386465.0,15.09,15.14,15.09,15.12,1386465.0
2019-06-19 15:40:00,15.12,15.15,15.08,15.09,1925205.0,15.12,15.15,15.08,15.09,1925205.0
2019-06-19 15:50:00,15.1,15.13,15.09,15.09,4035885.0,15.1,15.13,15.09,15.09,4035885.0
2019-06-20 09:30:00,14.87,14.92,14.67,14.8,13360845.0,14.87,14.92,14.67,14.8,13360845.0
2019-06-20 09:40:00,14.8,15.03,14.8,15.02,11352840.0,14.8,15.03,14.8,15.02,11352840.0
2019-06-20 09:50:00,15.02,15.13,14.97,14.99,7943535.0,15.02,15.13,14.97,14.99,7943535.0
2019-06-20 10:00:00,14.99,15.07,14.92,14.94,4387440.0,14.99,15.07,14.92,14.94,4387440.0
2019-06-20 10:10:00,14.94,15.02,14.92,14.99,2914875.0,14.94,15.02,14.92,14.99,2914875.0
2019-06-20 10:20:00,14.98,15.05,14.94,15.01,3372210.0,14.98,15.05,14.94,15.01,3372210.0
2019-06-20 10:30:00,15.01,15.02,14.85,14.86,4619325.0,15.01,15.02,14.85,14.86,4619325.0
2019-06-20 10:40:00,14.86,14.91,14.82,14.83,2819925.0,14.86,14.91,14.82,14.83,2819925.0
2019-06-20 10:50:00,14.83,14.85,14.72,14.75,5090475.0,14.83,14.85,14.72,14.75,5090475.0
2019-06-20 11:00:00,14.76,14.82,14.75,14.75,2623755.0,14.76,14.82,14.75,14.75,2623755.0
2019-06-20 11:10:00,14.75,14.79,14.61,14.65,5280105.0,14.75,14.79,14.61,14.65,5280105.0
2019-06-20 11:20:00,14.65,14.71,14.57,14.59,7006095.0,14.65,14.71,14.57,14.59,7006095.0
2019-06-20 11:30:00,14.59,14.62,14.52,14.61,7410450.0,14.59,14.62,14.52,14.61,7410450.0
2019-06-20 11:40:00,14.61,14.68,14.57,14.65,3308850.0,14.61,14.68,14.57,14.65,3308850.0
2019-06-20 11:50:00,14.65,14.71,14.61,14.61,3263385.0,14.65,14.71,14.61,14.61,3263385.0
2019-06-20 12:00:00,14.61,14.65,14.58,14.61,2250825.0,14.61,14.65,14.58,14.61,2250825.0
2019-06-20 12:10:00,14.61,14.62,14.53,14.53,3148185.0,14.61,14.62,14.53,14.53,3148185.0
2019-06-20 12:20:00,14.53,14.65,14.53,14.62,2296635.0,14.53,14.65,14.53,14.62,2296635.0
2019-06-20 12:30:00,14.62,14.63,14.54,14.54,2378715.0,14.62,14.63,14.54,14.54,2378715.0
2019-06-20 12:40:00,14.54,14.64,14.54,14.62,3328335.0,14.54,14.64,14.54,14.62,3328335.0
2019-06-20 12:50:00,14.63,14.69,14.61,14.67,2154420.0,14.63,14.69,14.61,14.67,2154420.0
2019-06-20 13:00:00,14.67,14.7,14.64,14.69,1659660.0,14.67,14.7,14.64,14.69,1659660.0
2019-06-20 13:10:00,14.69,14.69,14.62,14.64,1646310.0,14.69,14.69,14.62,14.64,1646310.0
2019-06-20 13:20:00,14.64,14.67,14.61,14.65,988095.0,14.64,14.67,14.61,14.65,988095.0
2019-06-20 13:30:00,14.65,14.68,14.64,14.65,1024650.0,14.65,14.68,14.64,14.65,1024650.0
2019-06-20 13:40:00,14.65,14.71,14.65,14.7,1120260.0,14.65,14.71,14.65,14.7,1120260.0
2019-06-20 13:50:00,14.7,14.7,14.66,14.66,794610.0,14.7,14.7,14.66,14.66,794610.0
2019-06-20 14:00:00,14.66,14.69,14.65,14.67,1306995.0,14.66,14.69,14.65,14.67,1306995.0
2019-06-20 14:10:00,14.67,14.69,14.66,14.68,999930.0,14.67,14.69,14.66,14.68,999930.0
2019-06-20 14:20:00,14.68,14.68,14.6,14.62,1407930.0,14.68,14.68,14.6,14.62,1407930.0
2019-06-20 14:30:00,14.62,14.62,14.58,14.6,1390110.0,14.62,14.62,14.58,14.6,1390110.0
2019-06-20 14:40:00,14.6,14.62,14.51,14.51,3674910.0,14.6,14.62,14.51,14.51,3674910.0
2019-06-20 14:50:00,14.51,14.52,14.43,14.48,3719940.0,14.51,14.52,14.43,14.48,3719940.0
2019-06-20 15:00:00,14.48,14.53,14.42,14.49,3231165.0,14.48,14.53,14.42,14.49,3231165.0
2019-06-20 15:10:00,14.49,14.57,14.49,14.55,2502570.0,14.49,14.57,14.49,14.55,2502570.0
2019-06-20 15:20:00,14.55,14.66,14.54,14.63,3099045.0,14.55,14.66,14.54,14.63,3099045.0
2019-06-20 15:30:00,14.62,14.62,14.57,14.59,2126100.0,14.62,14.62,14.57,14.59,2126100.0
2019-06-20 15:40:00,14.59,14.62,14.57,14.61,2250720.0,14.59,14.62,14.57,14.61,2250720.0
2019-06-20 15:50:00,14.61,14.66,14.6,14.64,4626930.0,14.61,14.66,14.6,14.64,4626930.0
2019-06-21 09:30:00,14.42,14.6,14.37,14.47,9634155.0,14.42,14.6,14.37,14.47,9634155.0
2019-06-21 09:40:00,14.47,14.59,14.43,14.44,5543985.0,14.47,14.59,14.43,14.44,5543985.0
2019-06-21 09:50:00,14.45,14.61,14.43,14.61,5563620.0,14.45,14.61,14.43,14.61,5563620.0
2019-06-21 10:00:00,14.6,14.63,14.57,14.57,2299530.0,14.6,14.63,14.57,14.57,2299530.0
2019-06-21 10:10:00,14.57,14.61,14.52,14.59,1867380.0,14.57,14.61,14.52,14.59,1867380.0
2019-06-21 10:20:00,14.6,14.72,14.59,14.66,4086960.0,14.6,14.72,14.59,14.66,4086960.0
2019-06-21 10:30:00,14.66,14.75,14.64,14.69,3619335.0,14.66,14.75,14.64,14.69,3619335.0
2019-06-21 10:40:00,14.7,14.81,14.69,14.77,4089735.0,14.7,14.81,14.69,14.77,4089735.0
2019-06-21 10:50:00,14.77,14.78,14.68,14.7,2214105.0,14.77,14.78,14.68,14.7,2214105.0
2019-06-21 11:00:00,14.69,14.74,14.67,14.7,2368950.0,14.69,14.74,14.67,14.7,2368950.0
2019-06-21 11:10:00,14.7,14.71,14.64,14.65,1625625.0,14.7,14.71,14.64,14.65,1625625.0
2019-06-21 11:20:00,14.65,14.67,14.57,14.6,2818110.0,14.65,14.67,14.57,14.6,2818110.0
2019-06-21 11:30:00,14.61,14.66,14.59,14.64,1362930.0,14.61,14.66,14.59,14.64,1362930.0
2019-06-21 11:40:00,14.65,14.66,14.6,14.62,1363920.0,14.65,14.66,14.6,14.62,1363920.0
2019-06-21 11:50:00,14.61,14.64,14.59,14.63,1259055.0,14.61,14.64,14.59,14.63,1259055.0
2019-06-21 12:00:00,14.63,14.65,14.61,14.62,741510.0,14.63,14.65,14.61,14.62,741510.0
2019-06-21 12:10:00,14.62,14.62,14.54,14.55,1372320.0,14.62,14.62,14.54,14.55,1372320.0
2019-06-21 12:20:00,14.55,14.58,14.52,14.53,2288595.0,14.55,14.58,14.52,14.53,2288595.0
2019-06-21 12:30:00,14.53,14.59,14.53,14.57,1466265.0,14.53,14.59,14.53,14.57,1466265.0
2019-06-21 12:40:00,14.58,14.61,14.57,14.6,995955.0,14.58,14.61,14.57,14.6,995955.0
2019-06-21 12:50:00,14.6,14.63,14.59,14.63,695325.0,14.6,14.63,14.59,14.63,695325.0
2019-06-21 13:00:00,14.63,14.63,14.59,14.6,568155.0,14.63,14.63,14.59,14.6,568155.0
2019-06-21 13:10:00,14.61,14.61,14.59,14.59,490845.0,14.61,14.61,14.59,14.59,490845.0
2019-06-21 13:20:00,14.6,14.63,14.59,14.61,783960.0,14.6,14.63,14.59,14.61,783960.0
2019-06-21 13:30:00,14.6,14.64,14.6,14.61,1292115.0,14.6,14.64,14.6,14.61,1292115.0
2019-06-21 13:40:00,14.61,14.62,14.59,14.61,1453755.0,14.61,14.62,14.59,14.61,1453755.0
2019-06-21 13:50:00,14.61,14.66,14.6,14.64,926190.0,14.61,14.66,14.6,14.64,926190.0
2019-06-21 14:00:00,14.65,14.7,14.63,14.68,1789725.0,14.65,14.7,14.63,14.68,1789725.0
2019-06-21 14:10:00,14.68,14.71,14.65,14.71,977730.0,14.68,14.71,14.65,14.71,977730.0
2019-06-21 14:20:00,14.71,14.71,14.69,14.7,974175.0,14.71,14.71,14.69,14.7,974175.0
2019-06-21 14:30:00,14.7,14.71,14.67,14.69,701760.0,14.7,14.71,14.67,14.69,701760.0
2019-06-21 14:40:00,14.68,14.7,14.66,14.68,443010.0,14.68,14.7,14.66,14.68,443010.0
2019-06-21 14:50:00,14.68,14.69,14.66,14.68,473805.0,14.68,14.69,14.66,14.68,473805.0
2019-06-21 15:00:00,14.67,14.72,14.67,14.72,1060800.0,14.67,14.72,14.67,14.72,1060800.0
2019-06-21 15:10:00,14.72,14.79,14.71,14.76,1911405.0,14.72,14.79,14.71,14.76,1911405.0
2019-06-21 15:20:00,14.76,14.78,14.73,14.75,1507230.0,14.76,14.78,14.73,14.75,1507230.0
2019-06-21 15:30:00,14.75,14.79,14.73,14.77,1928430.0,14.75,14.79,14.73,14.77,1928430.0
2019-06-21 15:40:00,14.77,14.8,14.74,14.74,2666340.0,14.77,14.8,14.74,14.74,2666340.0
2019-06-21 15:50:00,14.74,14.8,14.73,14.79,6457170.0,14.74,14.8,14.73,14.79,6457170.0
2019-06-24 09:30:00,14.88,15.06,14.87,14.89,6363930.0,14.88,15.06,14.87,14.89,6363930.0
2019-06-24 09:40:00,14.89,14.94,14.77,14.82,4593105.0,14.89,14.94,14.77,14.82,4593105.0
2019-06-24 09:50:00,14.81,14.87,14.73,14.83,3359490.0,14.81,14.87,14.73,14.83,3359490.0
2019-06-24 10:00:00,14.83,14.87,14.8,14.85,2588400.0,14.83,14.87,14.8,14.85,2588400.0
2019-06-24 10:10:00,14.85,14.91,14.84,14.88,2737320.0,14.85,14.91,14.84,14.88,2737320.0
2019-06-24 10:20:00,14.89,14.92,14.81,14.92,2483835.0,14.89,14.92,14.81,14.92,2483835.0
2019-06-24 10:30:00,14.92,14.95,14.91,14.92,2057865.0,14.92,14.95,14.91,14.92,2057865.0
2019-06-24 10:40:00,14.92,14.92,14.86,14.88,1974165.0,14.92,14.92,14.86,14.88,1974165.0
2019-06-24 10:50:00,14.88,14.9,14.83,14.85,1676565.0,14.88,14.9,14.83,14.85,1676565.0
2019-06-24 11:00:00,14.85,14.89,14.83,14.84,1554975.0,14.85,14.89,14.83,14.84,1554975.0
2019-06-24 11:10:00,14.84,14.88,14.81,14.83,1767945.0,14.84,14.88,14.81,14.83,1767945.0
2019-06-24 11:20:00,14.82,14.87,14.78,14.85,1655640.0,14.82,14.87,14.78,14.85,1655640.0
2019-06-24 11:30:00,14.85,14.87,14.83,14.86,1421730.0,14.85,14.87,14.83,14.86,1421730.0
2019-06-24 11:40:00,14.86,14.91,14.86,14.89,1506090.0,14.86,14.91,14.86,14.89,1506090.0
2019-06-24 11:50:00,14.9,14.91,14.88,14.91,911310.0,14.9,14.91,14.88,14.91,911310.0
2019-06-24 12:00:00,14.9,14.93,14.87,14.89,1747440.0,14.9,14.93,14.87,14.89,1747440.0
2019-06-24 12:10:00,14.89,14.91,14.87,14.89,1088280.0,14.89,14.91,14.87,14.89,1088280.0
2019-06-24 12:20:00,14.89,14.92,14.87,14.87,1210380.0,14.89,14.92,14.87,14.87,1210380.0
2019-06-24 12:30:00,14.88,14.9,14.87,14.89,745080.0,14.88,14.9,14.87,14.89,745080.0
2019-06-24 12:40:00,14.88,14.88,14.8,14.82,2771505.0,14.88,14.88,14.8,14.82,2771505.0
2019-06-24 12:50:00,14.82,14.87,14.82,14.86,594645.0,14.82,14.87,14.82,14.86,594645.0
2019-06-24 13:00:00,14.86,14.87,14.84,14.86,514230.0,14.86,14.87,14.84,14.86,514230.0
2019-06-24 13:10:00,14.86,14.88,14.86,14.88,526410.0,14.86,14.88,14.86,14.88,526410.0
2019-06-24 13:20:00,14.88,14.9,14.87,14.89,451065.0,14.88,14.9,14.87,14.89,451065.0
2019-06-24 13:30:00,14.89,14.92,14.88,14.91,1520790.0,14.89,14.92,14.88,14.91,1520790.0
2019-06-24 13:40:00,14.91,14.93,14.89,14.92,621915.0,14.91,14.93,14.89,14.92,621915.0
2019-06-24 13:50:00,14.92,14.93,14.91,14.93,825555.0,14.92,14.93,14.91,14.93,825555.0
2019-06-24 14:00:00,14.93,15.0,14.93,14.99,2286330.0,14.93,15.0,14.93,14.99,2286330.0
2019-06-24 14:10:00,14.99,15.01,14.98,14.99,1797750.0,14.99,15.01,14.98,14.99,1797750.0
2019-06-24 14:20:00,14.99,14.99,14.96,14.98,819030.0,14.99,14.99,14.96,14.98,819030.0
2019-06-24 14:30:00,14.97,15.0,14.96,14.99,893220.0,14.97,15.0,14.96,14.99,893220.0
2019-06-24 14:40:00,15.0,15.0,14.95,14.96,1290015.0,15.0,15.0,14.95,14.96,1290015.0
2019-06-24 14:50:00,14.97,15.01,14.97,14.98,815070.0,14.97,15.01,14.97,14.98,815070.0
2019-06-24 15:00:00,14.99,15.0,14.94,14.96,913275.0,14.99,15.0,14.94,14.96,913275.0
2019-06-24 15:10:00,14.96,15.02,14.94,14.96,1904265.0,14.96,15.02,14.94,14.96,1904265.0
2019-06-24 15:20:00,14.96,14.98,14.95,14.96,619620.0,14.96,14.98,14.95,14.96,619620.0
2019-06-24 15:30:00,14.96,14.97,14.95,14.96,630420.0,14.96,14.97,14.95,14.96,630420.0
2019-06-24 15:40:00,14.96,14.96,14.92,14.92,2482200.0,14.96,14.96,14.92,14.92,2482200.0
2019-06-24 15:50:00,14.92,14.93,14.9,14.91,2795820.0,14.92,14.93,14.9,14.91,2795820.0
2019-06-25 09:30:00,14.96,15.02,14.84,14.85,4341240.0,14.96,15.02,14.84,14.85,4341240.0
2019-06-25 09:40:00,14.85,14.92,14.82,14.84,2438955.0,14.85,14.92,14.82,14.84,2438955.0
2019-06-25 09:50:00,14.84,14.94,14.82,14.93,2675325.0,14.84,14.94,14.82,14.93,2675325.0
2019-06-25 10:00:00,14.93,14.94,14.88,14.92,2817525.0,14.93,14.94,14.88,14.92,2817525.0
2019-06-25 10:10:00,14.92,14.92,14.81,14.81,2174415.0,14.92,14.92,14.81,14.81,2174415.0
2019-06-25 10:20:00,14.81,14.83,14.76,14.8,3483570.0,14.81,14.83,14.76,14.8,3483570.0
2019-06-25 10:30:00,14.8,14.81,14.68,14.69,2935770.0,14.8,14.81,14.68,14.69,2935770.0
2019-06-25 10:40:00,14.69,14.74,14.66,14.68,2868435.0,14.69,14.74,14.66,14.68,2868435.0
2019-06-25 10:50:00,14.68,14.72,14.63,14.67,2497470.0,14.68,14.72,14.63,14.67,2497470.0
2019-06-25 11:00:00,14.67,14.72,14.65,14.72,1965570.0,14.67,14.72,14.65,14.72,1965570.0
2019-06-25 11:10:00,14.71,14.74,14.68,14.73,2147595.0,14.71,14.74,14.68,14.73,2147595.0
2019-06-25 11:20:00,14.73,14.77,14.71,14.73,2791140.0,14.73,14.77,14.71,14.73,2791140.0
2019-06-25 11:30:00,14.73,14.76,14.73,14.73,1135275.0,14.73,14.76,14.73,14.73,1135275.0
2019-06-25 11:40:00,14.73,14.74,14.66,14.7,2014935.0,14.73,14.74,14.66,14.7,2014935.0
2019-06-25 11:50:00,14.7,14.72,14.67,14.71,605190.0,14.7,14.72,14.67,14.71,605190.0
2019-06-25 12:00:00,14.71,14.73,14.69,14.7,747135.0,14.71,14.73,14.69,14.7,747135.0
2019-06-25 12:10:00,14.71,14.73,14.69,14.72,1088520.0,14.71,14.73,14.69,14.72,1088520.0
2019-06-25 12:20:00,14.72,14.74,14.7,14.71,1162470.0,14.72,14.74,14.7,14.71,1162470.0
2019-06-25 12:30:00,14.71,14.73,14.68,14.7,1116735.0,14.71,14.73,14.68,14.7,1116735.0
2019-06-25 12:40:00,14.69,14.72,14.67,14.71,887790.0,14.69,14.72,14.67,14.71,887790.0
2019-06-25 12:50:00,14.71,14.73,14.7,14.72,793770.0,14.71,14.73,14.7,14.72,793770.0
2019-06-25 13:00:00,14.72,14.72,14.67,14.72,973455.0,14.72,14.72,14.67,14.72,973455.0
2019-06-25 13:10:00,14.72,14.74,14.67,14.74,1298940.0,14.72,14.74,14.67,14.74,1298940.0
2019-06-25 13:20:00,14.74,14.77,14.71,14.75,1166400.0,14.74,14.77,14.71,14.75,1166400.0
2019-06-25 13:30:00,14.75,14.8,14.74,14.8,1928250.0,14.75,14.8,14.74,14.8,1928250.0
2019-06-25 13:40:00,14.8,14.84,14.79,14.81,1533930.0,14.8,14.84,14.79,14.81,1533930.0
2019-06-25 13:50:00,14.81,14.83,14.76,14.82,1463085.0,14.81,14.83,14.76,14.82,1463085.0
2019-06-25 14:00:00,14.82,14.82,14.77,14.77,1296330.0,14.82,14.82,14.77,14.77,1296330.0
2019-06-25 14:10:00,14.77,14.78,14.72,14.72,1580370.0,14.77,14.78,14.72,14.72,1580370.0
2019-06-25 14:20:00,14.72,14.72,14.69,14.71,1676355.0,14.72,14.72,14.69,14.71,1676355.0
2019-06-25 14:30:00,14.7,14.71,14.65,14.69,1875855.0,14.7,14.71,14.65,14.69,1875855.0
2019-06-25 14:40:00,14.68,14.73,14.66,14.72,1020045.0,14.68,14.73,14.66,14.72,1020045.0
2019-06-25 14:50:00,14.72,14.75,14.7,14.73,1259460.0,14.72,14.75,14.7,14.73,1259460.0
2019-06-25 15:00:00,14.73,14.77,14.72,14.76,901500.0,14.73,14.77,14.72,14.76,901500.0
2019-06-25 15:10:00,14.76,14.77,14.7,14.72,1015950.0,14.76,14.77,14.7,14.72,1015950.0
2019-06-25 15:20:00,14.72,14.74,14.72,14.73,669825.0,14.72,14.74,14.72,14.73,669825.0
2019-06-25 15:30:00,14.72,14.73,14.69,14.7,1377780.0,14.72,14.73,14.69,14.7,1377780.0
2019-06-25 15:40:00,14.69,14.71,14.66,14.69,1491210.0,14.69,14.71,14.66,14.69,1491210.0
2019-06-25 15:50:00,14.68,14.7,14.64,14.65,4019220.0,14.68,14.7,14.64,14.65,4019220.0
2019-06-26 09:30:00,14.67,14.86,14.59,14.81,7189935.0,14.67,14.86,14.59,14.81,7189935.0
2019-06-26 09:40:00,14.8,14.92,14.77,14.89,4183065.0,14.8,14.92,14.77,14.89,4183065.0
2019-06-26 09:50:00,14.89,15.04,14.89,15.01,6793845.0,14.89,15.04,14.89,15.01,6793845.0
2019-06-26 10:00:00,15.01,15.03,14.94,15.02,4713300.0,15.01,15.03,14.94,15.02,4713300.0
2019-06-26 10:10:00,15.02,15.15,15.01,15.11,6538965.0,15.02,15.15,15.01,15.11,6538965.0
2019-06-26 10:20:00,15.1,15.14,15.03,15.04,3762405.0,15.1,15.14,15.03,15.04,3762405.0
2019-06-26 10:30:00,15.06,15.13,15.04,15.05,2726115.0,15.06,15.13,15.04,15.05,2726115.0
2019-06-26 10:40:00,15.04,15.07,14.95,14.97,3256935.0,15.04,15.07,14.95,14.97,3256935.0
2019-06-26 10:50:00,14.97,14.99,14.93,14.94,2269950.0,14.97,14.99,14.93,14.94,2269950.0
2019-06-26 11:00:00,14.94,14.99,14.92,14.99,2158470.0,14.94,14.99,14.92,14.99,2158470.0
2019-06-26 11:10:00,14.99,14.99,14.87,14.88,2024910.0,14.99,14.99,14.87,14.88,2024910.0
2019-06-26 11:20:00,14.87,14.88,14.74,14.8,4059345.0,14.87,14.88,14.74,14.8,4059345.0
2019-06-26 11:30:00,14.8,14.84,14.73,14.75,4096110.0,14.8,14.84,14.73,14.75,4096110.0
2019-06-26 11:40:00,14.75,14.82,14.71,14.81,2934855.0,14.75,14.82,14.71,14.81,2934855.0
2019-06-26 11:50:00,14.82,14.85,14.77,14.83,1219980.0,14.82,14.85,14.77,14.83,1219980.0
2019-06-26 12:00:00,14.84,14.88,14.81,14.85,2051175.0,14.84,14.88,14.81,14.85,2051175.0
2019-06-26 12:10:00,14.86,14.87,14.79,14.81,927540.0,14.86,14.87,14.79,14.81,927540.0
2019-06-26 12:20:00,14.81,14.82,14.78,14.81,1055820.0,14.81,14.82,14.78,14.81,1055820.0
2019-06-26 12:30:00,14.81,14.83,14.75,14.76,1933605.0,14.81,14.83,14.75,14.76,1933605.0
2019-06-26 12:40:00,14.77,14.8,14.75,14.75,1917660.0,14.77,14.8,14.75,14.75,1917660.0
2019-06-26 12:50:00,14.75,14.75,14.69,14.7,2034765.0,14.75,14.75,14.69,14.7,2034765.0
2019-06-26 13:00:00,14.7,14.72,14.67,14.7,1431330.0,14.7,14.72,14.67,14.7,1431330.0
2019-06-26 13:10:00,14.7,14.76,14.7,14.72,1640190.0,14.7,14.76,14.7,14.72,1640190.0
2019-06-26 13:20:00,14.71,14.73,14.69,14.7,1251750.0,14.71,14.73,14.69,14.7,1251750.0
2019-06-26 13:30:00,14.7,14.71,14.66,14.67,2120625.0,14.7,14.71,14.66,14.67,2120625.0
2019-06-26 13:40:00,14.67,14.67,14.58,14.61,2432295.0,14.67,14.67,14.58,14.61,2432295.0
2019-06-26 13:50:00,14.62,14.66,14.6,14.63,1362030.0,14.62,14.66,14.6,14.63,1362030.0
2019-06-26 14:00:00,14.63,14.64,14.54,14.58,2191230.0,14.63,14.64,14.54,14.58,2191230.0
2019-06-26 14:10:00,14.58,14.64,14.58,14.61,1535490.0,14.58,14.64,14.58,14.61,1535490.0
2019-06-26 14:20:00,14.61,14.65,14.61,14.64,1571775.0,14.61,14.65,14.61,14.64,1571775.0
2019-06-26 14:30:00,14.64,14.64,14.62,14.63,824730.0,14.64,14.64,14.62,14.63,824730.0
2019-06-26 14:40:00,14.63,14.63,14.58,14.62,1300455.0,14.63,14.63,14.58,14.62,1300455.0
2019-06-26 14:50:00,14.62,14.62,14.57,14.58,938970.0,14.62,14.62,14.57,14.58,938970.0
2019-06-26 15:00:00,14.58,14.61,14.56,14.56,949020.0,14.58,14.61,14.56,14.56,949020.0
2019-06-26 15:10:00,14.56,14.61,14.55,14.6,1358220.0,14.56,14.61,14.55,14.6,1358220.0
2019-06-26 15:20:00,14.6,14.6,14.57,14.58,851475.0,14.6,14.6,14.57,14.58,851475.0
2019-06-26 15:30:00,14.58,14.6,14.56,14.58,1508670.0,14.58,14.6,14.56,14.58,1508670.0
2019-06-26 15:40:00,14.59,14.59,14.55,14.58,2190135.0,14.59,14.59,14.55,14.58,2190135.0
2019-06-26 15:50:00,14.57,14.64,14.57,14.61,4523910.0,14.57,14.64,14.57,14.61,4523910.0
2019-06-27 09:30:00,14.62,14.7,14.51,14.54,5670690.0,14.62,14.7,14.51,14.54,5670690.0
2019-06-27 09:40:00,14.54,14.59,14.49,14.55,3000210.0,14.54,14.59,14.49,14.55,3000210.0
2019-06-27 09:50:00,14.54,14.64,14.54,14.57,3818370.0,14.54,14.64,14.54,14.57,3818370.0
2019-06-27 10:00:00,14.56,14.62,14.53,14.61,2315400.0,14.56,14.62,14.53,14.61,2315400.0
2019-06-27 10:10:00,14.6,14.65,14.58,14.62,2830035.0,14.6,14.65,14.58,14.62,2830035.0
2019-06-27 10:20:00,14.62,14.76,14.62,14.71,3794760.0,14.62,14.76,14.62,14.71,3794760.0
2019-06-27 10:30:00,14.71,14.78,14.7,14.73,3167820.0,14.71,14.78,14.7,14.73,3167820.0
2019-06-27 10:40:00,14.73,14.79,14.69,14.72,3514635.0,14.73,14.79,14.69,14.72,3514635.0
2019-06-27 10:50:00,14.73,14.73,14.67,14.69,1900380.0,14.73,14.73,14.67,14.69,1900380.0
2019-06-27 11:00:00,14.7,14.74,14.68,14.72,1295475.0,14.7,14.74,14.68,14.72,1295475.0
2019-06-27 11:10:00,14.73,14.75,14.63,14.66,1433850.0,14.73,14.75,14.63,14.66,1433850.0
2019-06-27 11:20:00,14.65,14.66,14.61,14.66,1549515.0,14.65,14.66,14.61,14.66,1549515.0
2019-06-27 11:30:00,14.65,14.66,14.6,14.6,1134705.0,14.65,14.66,14.6,14.6,1134705.0
2019-06-27 11:40:00,14.6,14.64,14.59,14.61,1536645.0,14.6,14.64,14.59,14.61,1536645.0
2019-06-27 11:50:00,14.61,14.63,14.57,14.6,1861215.0,14.61,14.63,14.57,14.6,1861215.0
2019-06-27 12:00:00,14.6,14.62,14.57,14.59,892755.0,14.6,14.62,14.57,14.59,892755.0
2019-06-27 12:10:00,14.59,14.63,14.58,14.61,629685.0,14.59,14.63,14.58,14.61,629685.0
2019-06-27 12:20:00,14.61,14.65,14.6,14.65,626835.0,14.61,14.65,14.6,14.65,626835.0
2019-06-27 12:30:00,14.65,14.65,14.63,14.64,851400.0,14.65,14.65,14.63,14.64,851400.0
2019-06-27 12:40:00,14.64,14.65,14.62,14.63,471765.0,14.64,14.65,14.62,14.63,471765.0
2019-06-27 12:50:00,14.64,14.64,14.6,14.61,653550.0,14.64,14.64,14.6,14.61,653550.0
2019-06-27 13:00:00,14.61,14.65,14.6,14.62,662070.0,14.61,14.65,14.6,14.62,662070.0
2019-06-27 13:10:00,14.63,14.7,14.62,14.68,954495.0,14.63,14.7,14.62,14.68,954495.0
2019-06-27 13:20:00,14.67,14.68,14.64,14.67,1244565.0,14.67,14.68,14.64,14.67,1244565.0
2019-06-27 13:30:00,14.67,14.72,14.67,14.71,1141530.0,14.67,14.72,14.67,14.71,1141530.0
2019-06-27 13:40:00,14.71,14.72,14.7,14.72,1372275.0,14.71,14.72,14.7,14.72,1372275.0
2019-06-27 13:50:00,14.71,14.73,14.7,14.71,1433100.0,14.71,14.73,14.7,14.71,1433100.0
2019-06-27 14:00:00,14.71,14.71,14.69,14.69,731460.0,14.71,14.71,14.69,14.69,731460.0
2019-06-27 14:10:00,14.69,14.71,14.68,14.7,1029975.0,14.69,14.71,14.68,14.7,1029975.0
2019-06-27 14:20:00,14.7,14.72,14.68,14.69,926790.0,14.7,14.72,14.68,14.69,926790.0
2019-06-27 14:30:00,14.7,14.73,14.7,14.72,1034205.0,14.7,14.73,14.7,14.72,1034205.0
2019-06-27 14:40:00,14.72,14.77,14.7,14.74,1755720.0,14.72,14.77,14.7,14.74,1755720.0
2019-06-27 14:50:00,14.73,14.77,14.73,14.76,1659930.0,14.73,14.77,14.73,14.76,1659930.0
2019-06-27 15:00:00,14.76,14.8,14.75,14.79,1458015.0,14.76,14.8,14.75,14.79,1458015.0
2019-06-27 15:10:00,14.79,14.82,14.78,14.82,1916310.0,14.79,14.82,14.78,14.82,1916310.0
2019-06-27 15:20:00,14.82,14.84,14.8,14.82,1262445.0,14.82,14.84,14.8,14.82,1262445.0
2019-06-27 15:30:00,14.81,14.83,14.79,14.82,1619715.0,14.81,14.83,14.79,14.82,1619715.0
2019-06-27 15:40:00,14.82,14.84,14.8,14.81,1515120.0,14.82,14.84,14.8,14.81,1515120.0
2019-06-27 15:50:00,14.81,14.86,14.8,14.85,4384995.0,14.81,14.86,14.8,14.85,4384995.0
2019-06-28 09:30:00,14.73,14.91,14.72,14.88,6148230.0,14.73,14.91,14.72,14.88,6148230.0
2019-06-28 09:40:00,14.88,14.94,14.81,14.91,3425505.0,14.88,14.94,14.81,14.91,3425505.0
2019-06-28 09:50:00,14.92,14.99,14.89,14.95,4422570.0,14.92,14.99,14.89,14.95,4422570.0
2019-06-28 10:00:00,14.96,14.97,14.87,14.89,3055200.0,14.96,14.97,14.87,14.89,3055200.0
2019-06-28 10:10:00,14.89,14.95,14.86,14.93,2523585.0,14.89,14.95,14.86,14.93,2523585.0
2019-06-28 10:20:00,14.93,14.95,14.88,14.92,1411395.0,14.93,14.95,14.88,14.92,1411395.0
2019-06-28 10:30:00,14.92,14.96,14.91,14.94,1499250.0,14.92,14.96,14.91,14.94,1499250.0
2019-06-28 10:40:00,14.94,14.96,14.92,14.93,1201065.0,14.94,14.96,14.92,14.93,1201065.0
2019-06-28 10:50:00,14.93,14.93,14.86,14.9,1651125.0,14.93,14.93,14.86,14.9,1651125.0
2019-06-28 11:00:00,14.9,14.92,14.87,14.9,966735.0,14.9,14.92,14.87,14.9,966735.0
2019-06-28 11:10:00,14.9,14.9,14.85,14.86,1446915.0,14.9,14.9,14.85,14.86,1446915.0
2019-06-28 11:20:00,14.86,14.87,14.81,14.81,1679685.0,14.86,14.87,14.81,14.81,1679685.0
2019-06-28 11:30:00,14.81,14.85,14.81,14.85,1526655.0,14.81,14.85,14.81,14.85,1526655.0
2019-06-28 11:40:00,14.85,14.85,14.79,14.8,1050840.0,14.85,14.85,14.79,14.8,1050840.0
2019-06-28 11:50:00,14.8,14.83,14.78,14.82,1302750.0,14.8,14.83,14.78,14.82,1302750.0
2019-06-28 12:00:00,14.81,14.83,14.79,14.81,758010.0,14.81,14.83,14.79,14.81,758010.0
2019-06-28 12:10:00,14.81,14.86,14.8,14.85,816075.0,14.81,14.86,14.8,14.85,816075.0
2019-06-28 12:20:00,14.85,14.87,14.84,14.85,949590.0,14.85,14.87,14.84,14.85,949590.0
2019-06-28 12:30:00,14.85,14.88,14.83,14.87,634500.0,14.85,14.88,14.83,14.87,634500.0
2019-06-28 12:40:00,14.87,14.92,14.86,14.91,1639485.0,14.87,14.92,14.86,14.91,1639485.0
2019-06-28 12:50:00,14.91,14.92,14.88,14.89,786570.0,14.91,14.92,14.88,14.89,786570.0
2019-06-28 13:00:00,14.89,14.93,14.88,14.93,606735.0,14.89,14.93,14.88,14.93,606735.0
2019-06-28 13:10:00,14.93,14.96,14.91,14.96,1159185.0,14.93,14.96,14.91,14.96,1159185.0
2019-06-28 13:20:00,14.96,14.97,14.92,14.96,1038555.0,14.96,14.97,14.92,14.96,1038555.0
2019-06-28 13:30:00,14.96,15.01,14.95,14.99,2170950.0,14.96,15.01,14.95,14.99,2170950.0
2019-06-28 13:40:00,14.99,15.0,14.95,14.98,1460895.0,14.99,15.0,14.95,14.98,1460895.0
2019-06-28 13:50:00,14.99,14.99,14.89,14.89,2068470.0,14.99,14.99,14.89,14.89,2068470.0
2019-06-28 14:00:00,14.9,14.92,14.88,14.9,1447710.0,14.9,14.92,14.88,14.9,1447710.0
2019-06-28 14:10:00,14.9,14.93,14.89,14.92,884835.0,14.9,14.93,14.89,14.92,884835.0
2019-06-28 14:20:00,14.92,14.94,14.9,14.93,934050.0,14.92,14.94,14.9,14.93,934050.0
2019-06-28 14:30:00,14.93,14.95,14.91,14.93,1212825.0,14.93,14.95,14.91,14.93,1212825.0
2019-06-28 14:40:00,14.93,14.95,14.91,14.95,1052190.0,14.93,14.95,14.91,14.95,1052190.0
2019-06-28 14:50:00,14.95,14.95,14.91,14.92,1373130.0,14.95,14.95,14.91,14.92,1373130.0
2019-06-28 15:00:00,14.91,14.95,14.91,14.94,919965.0,14.91,14.95,14.91,14.94,919965.0
2019-06-28 15:10:00,14.94,14.96,14.93,14.95,1283070.0,14.94,14.96,14.93,14.95,1283070.0
2019-06-28 15:20:00,14.96,14.98,14.95,14.97,1839330.0,14.96,14.98,14.95,14.97,1839330.0
2019-06-28 15:30:00,14.97,14.98,14.96,14.98,1866585.0,14.97,14.98,14.96,14.98,1866585.0
2019-06-28 15:40:00,14.98,14.98,14.92,14.93,2948685.0,14.98,14.98,14.92,14.93,2948685.0
2019-06-28 15:50:00,14.93,14.93,14.86,14.9,7826055.0,14.93,14.93,14.86,14.9,7826055.0
2019-07-01 09:30:00,15.35,15.43,15.2,15.27,10097490.0,15.35,15.43,15.2,15.27,10097490.0
2019-07-01 09:40:00,15.27,15.4,15.25,15.27,5347785.0,15.27,15.4,15.25,15.27,5347785.0
2019-07-01 09:50:00,15.28,15.54,15.27,15.45,10989900.0,15.28,15.54,15.27,15.45,10989900.0
2019-07-01 10:00:00,15.46,15.51,15.37,15.38,4886400.0,15.46,15.51,15.37,15.38,4886400.0
2019-07-01 10:10:00,15.38,15.4,15.27,15.32,6165645.0,15.38,15.4,15.27,15.32,6165645.0
2019-07-01 10:20:00,15.32,15.33,15.28,15.29,3456885.0,15.32,15.33,15.28,15.29,3456885.0
2019-07-01 10:30:00,15.3,15.32,15.23,15.25,3973995.0,15.3,15.32,15.23,15.25,3973995.0
2019-07-01 10:40:00,15.25,15.32,15.24,15.31,2554980.0,15.25,15.32,15.24,15.31,2554980.0
2019-07-01 10:50:00,15.31,15.31,15.24,15.26,2255565.0,15.31,15.31,15.24,15.26,2255565.0
2019-07-01 11:00:00,15.26,15.27,15.22,15.24,2057835.0,15.26,15.27,15.22,15.24,2057835.0
2019-07-01 11:10:00,15.24,15.29,15.22,15.26,1498545.0,15.24,15.29,15.22,15.26,1498545.0
2019-07-01 11:20:00,15.26,15.3,15.21,15.21,2176920.0,15.26,15.3,15.21,15.21,2176920.0
2019-07-01 11:30:00,15.21,15.28,15.21,15.27,2400900.0,15.21,15.28,15.21,15.27,2400900.0
2019-07-01 11:40:00,15.28,15.28,15.25,15.26,755100.0,15.28,15.28,15.25,15.26,755100.0
2019-07-01 11:50:00,15.26,15.28,15.25,15.27,1230375.0,15.26,15.28,15.25,15.27,1230375.0
2019-07-01 12:00:00,15.27,15.32,15.27,15.29,1484100.0,15.27,15.32,15.27,15.29,1484100.0
2019-07-01 12:10:00,15.3,15.31,15.27,15.28,1604010.0,15.3,15.31,15.27,15.28,1604010.0
2019-07-01 12:20:00,15.28,15.3,15.26,15.28,1144815.0,15.28,15.3,15.26,15.28,1144815.0
2019-07-01 12:30:00,15.28,15.29,15.26,15.26,600090.0,15.28,15.29,15.26,15.26,600090.0
2019-07-01 12:40:00,15.26,15.32,15.26,15.29,1281930.0,15.26,15.32,15.26,15.29,1281930.0
2019-07-01 12:50:00,15.3,15.32,15.28,15.29,1499055.0,15.3,15.32,15.28,15.29,1499055.0
2019-07-01 13:00:00,15.29,15.29,15.21,15.24,2207865.0,15.29,15.29,15.21,15.24,2207865.0
2019-07-01 13:10:00,15.23,15.23,15.14,15.15,3329115.0,15.23,15.23,15.14,15.15,3329115.0
2019-07-01 13:20:00,15.15,15.16,15.11,15.16,2096790.0,15.15,15.16,15.11,15.16,2096790.0
2019-07-01 13:30:00,15.16,15.19,15.12,15.17,1385235.0,15.16,15.19,15.12,15.17,1385235.0
2019-07-01 13:40:00,15.17,15.22,15.16,15.22,1299525.0,15.17,15.22,15.16,15.22,1299525.0
2019-07-01 13:50:00,15.22,15.22,15.19,15.22,1701600.0,15.22,15.22,15.19,15.22,1701600.0
2019-07-01 14:00:00,15.22,15.23,15.13,15.14,1671750.0,15.22,15.23,15.13,15.14,1671750.0
2019-07-01 14:10:00,15.14,15.18,15.14,15.15,737610.0,15.14,15.18,15.14,15.15,737610.0
2019-07-01 14:20:00,15.15,15.16,15.12,15.12,1555605.0,15.15,15.16,15.12,15.12,1555605.0
2019-07-01 14:30:00,15.12,15.15,15.11,15.11,1093755.0,15.12,15.15,15.11,15.11,1093755.0
2019-07-01 14:40:00,15.11,15.13,15.09,15.13,1303950.0,15.11,15.13,15.09,15.13,1303950.0
2019-07-01 14:50:00,15.13,15.15,15.1,15.11,866535.0,15.13,15.15,15.1,15.11,866535.0
2019-07-01 15:00:00,15.11,15.16,15.11,15.13,1462455.0,15.11,15.16,15.11,15.13,1462455.0
2019-07-01 15:10:00,15.13,15.18,15.12,15.15,1414290.0,15.13,15.18,15.12,15.15,1414290.0
2019-07-01 15:20:00,15.15,15.16,15.14,15.15,899310.0,15.15,15.16,15.14,15.15,899310.0
2019-07-01 15:30:00,15.15,15.17,15.13,15.15,1119600.0,15.15,15.17,15.13,15.15,1119600.0
2019-07-01 15:40:00,15.15,15.16,15.14,15.16,1099935.0,15.15,15.16,15.14,15.16,1099935.0
2019-07-01 15:50:00,15.16,15.16,15.13,15.14,4474140.0,15.16,15.16,15.13,15.14,4474140.0
2019-07-02 09:30:00,15.26,15.28,15.09,15.17,7308945.0,15.26,15.28,15.09,15.17,7308945.0
2019-07-02 09:40:00,15.17,15.17,15.0,15.04,7002240.0,15.17,15.17,15.0,15.04,7002240.0
2019-07-02 09:50:00,15.04,15.09,14.97,14.99,4485390.0,15.04,15.09,14.97,14.99,4485390.0
2019-07-02 10:00:00,14.99,15.03,14.92,14.92,2975730.0,14.99,15.03,14.92,14.92,2975730.0
2019-07-02 10:10:00,14.92,14.98,14.89,14.94,2665710.0,14.92,14.98,14.89,14.94,2665710.0
2019-07-02 10:20:00,14.94,15.0,14.92,14.99,3005850.0,14.94,15.0,14.92,14.99,3005850.0
2019-07-02 10:30:00,14.98,15.03,14.92,14.94,2791605.0,14.98,15.03,14.92,14.94,2791605.0
2019-07-02 10:40:00,14.94,14.94,14.86,14.87,3754125.0,14.94,14.94,14.86,14.87,3754125.0
2019-07-02 10:50:00,14.88,14.99,14.87,14.93,3775455.0,14.88,14.99,14.87,14.93,3775455.0
2019-07-02 11:00:00,14.93,14.98,14.91,14.97,1631910.0,14.93,14.98,14.91,14.97,1631910.0
2019-07-02 11:10:00,14.97,15.0,14.93,14.94,2007780.0,14.97,15.0,14.93,14.94,2007780.0
2019-07-02 11:20:00,14.93,14.95,14.91,14.93,1197660.0,14.93,14.95,14.91,14.93,1197660.0
2019-07-02 11:30:00,14.93,14.93,14.86,14.87,3059040.0,14.93,14.93,14.86,14.87,3059040.0
2019-07-02 11:40:00,14.87,14.91,14.86,14.89,2013885.0,14.87,14.91,14.86,14.89,2013885.0
2019-07-02 11:50:00,14.89,14.94,14.87,14.87,1817190.0,14.89,14.94,14.87,14.87,1817190.0
2019-07-02 12:00:00,14.87,14.89,14.83,14.87,2301255.0,14.87,14.89,14.83,14.87,2301255.0
2019-07-02 12:10:00,14.87,14.91,14.86,14.89,1073835.0,14.87,14.91,14.86,14.89,1073835.0
2019-07-02 12:20:00,14.89,14.9,14.84,14.85,1032165.0,14.89,14.9,14.84,14.85,1032165.0
2019-07-02 12:30:00,14.85,14.88,14.84,14.88,1314060.0,14.85,14.88,14.84,14.88,1314060.0
2019-07-02 12:40:00,14.88,14.91,14.85,14.9,1285455.0,14.88,14.91,14.85,14.9,1285455.0
2019-07-02 12:50:00,14.9,14.92,14.88,14.91,718500.0,14.9,14.92,14.88,14.91,718500.0
2019-07-02 13:00:00,14.9,14.91,14.89,14.89,597495.0,14.9,14.91,14.89,14.89,597495.0
2019-07-02 13:10:00,14.89,14.91,14.81,14.83,2644635.0,14.89,14.91,14.81,14.83,2644635.0
2019-07-02 13:20:00,14.83,14.87,14.82,14.85,1948245.0,14.83,14.87,14.82,14.85,1948245.0
2019-07-02 13:30:00,14.85,14.87,14.82,14.86,1125600.0,14.85,14.87,14.82,14.86,1125600.0
2019-07-02 13:40:00,14.86,14.87,14.84,14.85,847215.0,14.86,14.87,14.84,14.85,847215.0
2019-07-02 13:50:00,14.85,14.88,14.83,14.87,1440165.0,14.85,14.88,14.83,14.87,1440165.0
2019-07-02 14:00:00,14.87,14.89,14.85,14.87,827970.0,14.87,14.89,14.85,14.87,827970.0
2019-07-02 14:10:00,14.88,14.96,14.87,14.93,1883790.0,14.88,14.96,14.87,14.93,1883790.0
2019-07-02 14:20:00,14.93,14.96,14.92,14.94,1510050.0,14.93,14.96,14.92,14.94,1510050.0
2019-07-02 14:30:00,14.94,14.96,14.92,14.94,1170465.0,14.94,14.96,14.92,14.94,1170465.0
2019-07-02 14:40:00,14.94,14.96,14.93,14.94,941130.0,14.94,14.96,14.93,14.94,941130.0
2019-07-02 14:50:00,14.93,14.96,14.9,14.96,1114185.0,14.93,14.96,14.9,14.96,1114185.0
2019-07-02 15:00:00,14.96,15.0,14.95,14.99,1614615.0,14.96,15.0,14.95,14.99,1614615.0
2019-07-02 15:10:00,14.99,14.99,14.94,14.97,1130820.0,14.99,14.99,14.94,14.97,1130820.0
2019-07-02 15:20:00,14.97,14.97,14.92,14.93,1132425.0,14.97,14.97,14.92,14.93,1132425.0
2019-07-02 15:30:00,14.93,14.96,14.93,14.96,943440.0,14.93,14.96,14.93,14.96,943440.0
2019-07-02 15:40:00,14.96,14.99,14.95,14.95,1513170.0,14.96,14.99,14.95,14.95,1513170.0
2019-07-02 15:50:00,14.95,14.97,14.95,14.97,3166140.0,14.95,14.97,14.95,14.97,3166140.0
2019-07-03 09:30:00,15.96,16.1,15.75,15.77,34375515.0,15.96,16.1,15.75,15.77,34375515.0
2019-07-03 09:40:00,15.77,15.92,15.74,15.79,13919820.0,15.77,15.92,15.74,15.79,13919820.0
2019-07-03 09:50:00,15.8,15.93,15.76,15.88,13193475.0,15.8,15.93,15.76,15.88,13193475.0
2019-07-03 10:00:00,15.88,15.99,15.87,15.98,10110705.0,15.88,15.99,15.87,15.98,10110705.0
2019-07-03 10:10:00,15.97,16.0,15.87,15.95,7837695.0,15.97,16.0,15.87,15.95,7837695.0
2019-07-03 10:20:00,15.95,15.98,15.91,15.95,5361600.0,15.95,15.98,15.91,15.95,5361600.0
2019-07-03 10:30:00,15.94,15.96,15.84,15.86,6653250.0,15.94,15.96,15.84,15.86,6653250.0
2019-07-03 10:40:00,15.87,15.92,15.8,15.87,5779890.0,15.87,15.92,15.8,15.87,5779890.0
2019-07-03 10:50:00,15.86,15.87,15.81,15.83,3523485.0,15.86,15.87,15.81,15.83,3523485.0
2019-07-03 11:00:00,15.83,15.88,15.77,15.78,5380140.0,15.83,15.88,15.77,15.78,5380140.0
2019-07-03 11:10:00,15.79,15.82,15.69,15.74,8169540.0,15.79,15.82,15.69,15.74,8169540.0
2019-07-03 11:20:00,15.74,15.77,15.7,15.74,4378530.0,15.74,15.77,15.7,15.74,4378530.0
2019-07-03 11:30:00,15.75,15.77,15.67,15.69,5473410.0,15.75,15.77,15.67,15.69,5473410.0
2019-07-03 11:40:00,15.69,15.73,15.68,15.71,3735075.0,15.69,15.73,15.68,15.71,3735075.0
2019-07-03 11:50:00,15.71,15.76,15.71,15.74,4256130.0,15.71,15.76,15.71,15.74,4256130.0
2019-07-03 12:00:00,15.75,15.75,15.68,15.69,3125625.0,15.75,15.75,15.68,15.69,3125625.0
2019-07-03 12:10:00,15.69,15.71,15.67,15.7,3517560.0,15.69,15.71,15.67,15.7,3517560.0
2019-07-03 12:20:00,15.7,15.73,15.68,15.72,5212275.0,15.7,15.73,15.68,15.72,5212275.0
2019-07-03 12:30:00,15.72,15.75,15.7,15.72,5170650.0,15.72,15.75,15.7,15.72,5170650.0
2019-07-03 12:40:00,15.72,15.72,15.69,15.7,3837765.0,15.72,15.72,15.69,15.7,3837765.0
2019-07-03 12:50:00,15.7,15.88,15.63,15.66,8762475.0,15.7,15.88,15.63,15.66,8762475.0
2019-07-05 09:30:00,15.64,15.7,15.49,15.57,7173270.0,15.64,15.7,15.49,15.57,7173270.0
2019-07-05 09:40:00,15.57,15.6,15.49,15.52,5179215.0,15.57,15.6,15.49,15.52,5179215.0
2019-07-05 09:50:00,15.51,15.54,15.45,15.46,3332400.0,15.51,15.54,15.45,15.46,3332400.0
2019-07-05 10:00:00,15.46,15.53,15.41,15.49,3432255.0,15.46,15.53,15.41,15.49,3432255.0
2019-07-05 10:10:00,15.48,15.52,15.44,15.48,2894835.0,15.48,15.52,15.44,15.48,2894835.0
2019-07-05 10:20:00,15.48,15.49,15.41,15.43,2426355.0,15.48,15.49,15.41,15.43,2426355.0
2019-07-05 10:30:00,15.43,15.48,15.39,15.46,2977080.0,15.43,15.48,15.39,15.46,2977080.0
2019-07-05 10:40:00,15.46,15.47,15.42,15.46,2325945.0,15.46,15.47,15.42,15.46,2325945.0
2019-07-05 10:50:00,15.46,15.49,15.42,15.44,1778790.0,15.46,15.49,15.42,15.44,1778790.0
2019-07-05 11:00:00,15.44,15.5,15.44,15.48,1622205.0,15.44,15.5,15.44,15.48,1622205.0
2019-07-05 11:10:00,15.48,15.51,15.46,15.49,1774905.0,15.48,15.51,15.46,15.49,1774905.0
2019-07-05 11:20:00,15.49,15.54,15.47,15.53,1765320.0,15.49,15.54,15.47,15.53,1765320.0
2019-07-05 11:30:00,15.54,15.61,15.53,15.6,2861625.0,15.54,15.61,15.53,15.6,2861625.0
2019-07-05 11:40:00,15.59,15.6,15.56,15.58,2061045.0,15.59,15.6,15.56,15.58,2061045.0
2019-07-05 11:50:00,15.58,15.59,15.55,15.56,1017015.0,15.58,15.59,15.55,15.56,1017015.0
2019-07-05 12:00:00,15.57,15.67,15.55,15.66,3546270.0,15.57,15.67,15.55,15.66,3546270.0
2019-07-05 12:10:00,15.66,15.67,15.64,15.65,2049345.0,15.66,15.67,15.64,15.65,2049345.0
2019-07-05 12:20:00,15.65,15.66,15.63,15.65,1793355.0,15.65,15.66,15.63,15.65,1793355.0
2019-07-05 12:30:00,15.65,15.69,15.65,15.66,1995090.0,15.65,15.69,15.65,15.66,1995090.0
2019-07-05 12:40:00,15.66,15.66,15.62,15.64,1539870.0,15.66,15.66,15.62,15.64,1539870.0
2019-07-05 12:50:00,15.63,15.66,15.63,15.64,885255.0,15.63,15.66,15.63,15.64,885255.0
2019-07-05 13:00:00,15.65,15.67,15.62,15.67,1363710.0,15.65,15.67,15.62,15.67,1363710.0
2019-07-05 13:10:00,15.67,15.69,15.65,15.69,2876970.0,15.67,15.69,15.65,15.69,2876970.0
2019-07-05 13:20:00,15.69,15.7,15.64,15.66,2542305.0,15.69,15.7,15.64,15.66,2542305.0
2019-07-05 13:30:00,15.66,15.67,15.55,15.6,2575305.0,15.66,15.67,15.55,15.6,2575305.0
2019-07-05 13:40:00,15.6,15.6,15.57,15.6,1214970.0,15.6,15.6,15.57,15.6,1214970.0
2019-07-05 13:50:00,15.6,15.62,15.58,15.59,1100055.0,15.6,15.62,15.58,15.59,1100055.0
2019-07-05 14:00:00,15.58,15.59,15.57,15.58,888645.0,15.58,15.59,15.57,15.58,888645.0
2019-07-05 14:10:00,15.58,15.61,15.58,15.6,1023000.0,15.58,15.61,15.58,15.6,1023000.0
2019-07-05 14:20:00,15.6,15.61,15.58,15.59,884640.0,15.6,15.61,15.58,15.59,884640.0
2019-07-05 14:30:00,15.59,15.61,15.58,15.61,695295.0,15.59,15.61,15.58,15.61,695295.0
2019-07-05 14:40:00,15.61,15.62,15.59,15.61,597180.0,15.61,15.62,15.59,15.61,597180.0
2019-07-05 14:50:00,15.62,15.65,15.61,15.63,2249175.0,15.62,15.65,15.61,15.63,2249175.0
2019-07-05 15:00:00,15.63,15.64,15.61,15.62,823290.0,15.63,15.64,15.61,15.62,823290.0
2019-07-05 15:10:00,15.62,15.62,15.59,15.59,710670.0,15.62,15.62,15.59,15.59,710670.0
2019-07-05 15:20:00,15.59,15.59,15.55,15.56,1849920.0,15.59,15.59,15.55,15.56,1849920.0
2019-07-05 15:30:00,15.56,15.56,15.52,15.54,1610310.0,15.56,15.56,15.52,15.54,1610310.0
2019-07-05 15:40:00,15.54,15.56,15.53,15.55,1060080.0,15.54,15.56,15.53,15.55,1060080.0
2019-07-05 15:50:00,15.55,15.56,15.53,15.54,4355580.0,15.55,15.56,15.53,15.54,4355580.0
2019-07-08 09:30:00,15.42,15.48,15.25,15.28,8181465.0,15.42,15.48,15.25,15.28,8181465.0
2019-07-08 09:40:00,15.28,15.36,15.24,15.35,5249805.0,15.28,15.36,15.24,15.35,5249805.0
2019-07-08 09:50:00,15.35,15.4,15.33,15.35,2583030.0,15.35,15.4,15.33,15.35,2583030.0
2019-07-08 10:00:00,15.36,15.42,15.34,15.41,3248565.0,15.36,15.42,15.34,15.41,3248565.0
2019-07-08 10:10:00,15.42,15.48,15.4,15.43,2834340.0,15.42,15.48,15.4,15.43,2834340.0
2019-07-08 10:20:00,15.43,15.45,15.37,15.38,1697805.0,15.43,15.45,15.37,15.38,1697805.0
2019-07-08 10:30:00,15.38,15.38,15.3,15.34,3717810.0,15.38,15.38,15.3,15.34,3717810.0
2019-07-08 10:40:00,15.35,15.4,15.34,15.35,1978875.0,15.35,15.4,15.34,15.35,1978875.0
2019-07-08 10:50:00,15.35,15.41,15.35,15.38,2506260.0,15.35,15.41,15.35,15.38,2506260.0
2019-07-08 11:00:00,15.39,15.45,15.38,15.42,1330785.0,15.39,15.45,15.38,15.42,1330785.0
2019-07-08 11:10:00,15.42,15.43,15.39,15.41,1062945.0,15.42,15.43,15.39,15.41,1062945.0
2019-07-08 11:20:00,15.41,15.42,15.36,15.38,1150635.0,15.41,15.42,15.36,15.38,1150635.0
2019-07-08 11:30:00,15.38,15.4,15.36,15.4,1636020.0,15.38,15.4,15.36,15.4,1636020.0
2019-07-08 11:40:00,15.39,15.42,15.38,15.42,1728765.0,15.39,15.42,15.38,15.42,1728765.0
2019-07-08 11:50:00,15.41,15.43,15.37,15.37,1371900.0,15.41,15.43,15.37,15.37,1371900.0
2019-07-08 12:00:00,15.38,15.39,15.36,15.38,1287360.0,15.38,15.39,15.36,15.38,1287360.0
2019-07-08 12:10:00,15.38,15.38,15.33,15.35,1463055.0,15.38,15.38,15.33,15.35,1463055.0
2019-07-08 12:20:00,15.35,15.35,15.3,15.33,2255880.0,15.35,15.35,15.3,15.33,2255880.0
2019-07-08 12:30:00,15.33,15.35,15.31,15.33,900780.0,15.33,15.35,15.31,15.33,900780.0
2019-07-08 12:40:00,15.33,15.36,15.32,15.34,599925.0,15.33,15.36,15.32,15.34,599925.0
2019-07-08 12:50:00,15.34,15.37,15.34,15.37,1027890.0,15.34,15.37,15.34,15.37,1027890.0
2019-07-08 13:00:00,15.37,15.39,15.36,15.39,1143495.0,15.37,15.39,15.36,15.39,1143495.0
2019-07-08 13:10:00,15.39,15.4,15.38,15.4,708975.0,15.39,15.4,15.38,15.4,708975.0
2019-07-08 13:20:00,15.4,15.43,15.39,15.41,953295.0,15.4,15.43,15.39,15.41,953295.0
2019-07-08 13:30:00,15.42,15.45,15.41,15.41,1064430.0,15.42,15.45,15.41,15.41,1064430.0
2019-07-08 13:40:00,15.41,15.43,15.39,15.42,1138080.0,15.41,15.43,15.39,15.42,1138080.0
2019-07-08 13:50:00,15.42,15.44,15.4,15.41,754440.0,15.42,15.44,15.4,15.41,754440.0
2019-07-08 14:00:00,15.41,15.43,15.41,15.42,376980.0,15.41,15.43,15.41,15.42,376980.0
2019-07-08 14:10:00,15.42,15.42,15.39,15.4,826485.0,15.42,15.42,15.39,15.4,826485.0
2019-07-08 14:20:00,15.4,15.41,15.37,15.41,747555.0,15.4,15.41,15.37,15.41,747555.0
2019-07-08 14:30:00,15.4,15.4,15.35,15.36,653475.0,15.4,15.4,15.35,15.36,653475.0
2019-07-08 14:40:00,15.36,15.37,15.33,15.37,1351875.0,15.36,15.37,15.33,15.37,1351875.0
2019-07-08 14:50:00,15.36,15.4,15.35,15.39,1111965.0,15.36,15.4,15.35,15.39,1111965.0
2019-07-08 15:00:00,15.39,15.42,15.39,15.41,1226325.0,15.39,15.42,15.39,15.41,1226325.0
2019-07-08 15:10:00,15.41,15.43,15.4,15.42,1852470.0,15.41,15.43,15.4,15.42,1852470.0
2019-07-08 15:20:00,15.42,15.42,15.37,15.39,1471620.0,15.42,15.42,15.37,15.39,1471620.0
2019-07-08 15:30:00,15.38,15.39,15.37,15.38,1164480.0,15.38,15.39,15.37,15.38,1164480.0
2019-07-08 15:40:00,15.38,15.39,15.36,15.39,1512405.0,15.38,15.39,15.36,15.39,1512405.0
2019-07-08 15:50:00,15.38,15.39,15.35,15.36,2820825.0,15.38,15.39,15.35,15.36,2820825.0
2019-07-09 09:30:00,15.26,15.36,15.23,15.26,4698195.0,15.26,15.36,15.23,15.26,4698195.0
2019-07-09 09:40:00,15.26,15.34,15.24,15.31,3412800.0,15.26,15.34,15.24,15.31,3412800.0
2019-07-09 09:50:00,15.3,15.32,15.27,15.28,1637895.0,15.3,15.32,15.27,15.28,1637895.0
2019-07-09 10:00:00,15.28,15.31,15.25,15.27,6328560.0,15.28,15.31,15.25,15.27,6328560.0
2019-07-09 10:10:00,15.27,15.3,15.23,15.25,3645000.0,15.27,15.3,15.23,15.25,3645000.0
2019-07-09 10:20:00,15.25,15.27,15.2,15.22,3221040.0,15.25,15.27,15.2,15.22,3221040.0
2019-07-09 10:30:00,15.22,15.22,15.17,15.18,3506385.0,15.22,15.22,15.17,15.18,3506385.0
2019-07-09 10:40:00,15.18,15.2,15.15,15.17,3148395.0,15.18,15.2,15.15,15.17,3148395.0
2019-07-09 10:50:00,15.18,15.21,15.17,15.18,1892070.0,15.18,15.21,15.17,15.18,1892070.0
2019-07-09 11:00:00,15.18,15.22,15.17,15.22,1725090.0,15.18,15.22,15.17,15.22,1725090.0
2019-07-09 11:10:00,15.22,15.26,15.21,15.24,1959285.0,15.22,15.26,15.21,15.24,1959285.0
2019-07-09 11:20:00,15.24,15.27,15.23,15.26,1244490.0,15.24,15.27,15.23,15.26,1244490.0
2019-07-09 11:30:00,15.26,15.28,15.25,15.28,1263945.0,15.26,15.28,15.25,15.28,1263945.0
2019-07-09 11:40:00,15.28,15.3,15.27,15.28,1339440.0,15.28,15.3,15.27,15.28,1339440.0
2019-07-09 11:50:00,15.28,15.28,15.25,15.26,1051725.0,15.28,15.28,15.25,15.26,1051725.0
2019-07-09 12:00:00,15.26,15.28,15.24,15.27,1296015.0,15.26,15.28,15.24,15.27,1296015.0
2019-07-09 12:10:00,15.27,15.28,15.25,15.28,1158120.0,15.27,15.28,15.25,15.28,1158120.0
2019-07-09 12:20:00,15.28,15.31,15.26,15.3,1727325.0,15.28,15.31,15.26,15.3,1727325.0
2019-07-09 12:30:00,15.3,15.33,15.29,15.32,878040.0,15.3,15.33,15.29,15.32,878040.0
2019-07-09 12:40:00,15.32,15.34,15.31,15.32,1402680.0,15.32,15.34,15.31,15.32,1402680.0
2019-07-09 12:50:00,15.32,15.33,15.3,15.32,983460.0,15.32,15.33,15.3,15.32,983460.0
2019-07-09 13:00:00,15.32,15.39,15.32,15.38,2196435.0,15.32,15.39,15.32,15.38,2196435.0
2019-07-09 13:10:00,15.38,15.4,15.33,15.36,1967220.0,15.38,15.4,15.33,15.36,1967220.0
2019-07-09 13:20:00,15.36,15.37,15.34,15.36,947595.0,15.36,15.37,15.34,15.36,947595.0
2019-07-09 13:30:00,15.36,15.37,15.34,15.35,295215.0,15.36,15.37,15.34,15.35,295215.0
2019-07-09 13:40:00,15.35,15.36,15.33,15.34,717390.0,15.35,15.36,15.33,15.34,717390.0
2019-07-09 13:50:00,15.34,15.35,15.31,15.33,1462605.0,15.34,15.35,15.31,15.33,1462605.0
2019-07-09 14:00:00,15.33,15.35,15.32,15.34,932145.0,15.33,15.35,15.32,15.34,932145.0
2019-07-09 14:10:00,15.34,15.37,15.34,15.37,1958910.0,15.34,15.37,15.34,15.37,1958910.0
2019-07-09 14:20:00,15.36,15.38,15.34,15.35,1596225.0,15.36,15.38,15.34,15.35,1596225.0
2019-07-09 14:30:00,15.35,15.35,15.32,15.32,699810.0,15.35,15.35,15.32,15.32,699810.0
2019-07-09 14:40:00,15.33,15.34,15.31,15.31,778455.0,15.33,15.34,15.31,15.31,778455.0
2019-07-09 14:50:00,15.31,15.33,15.3,15.33,916320.0,15.31,15.33,15.3,15.33,916320.0
2019-07-09 15:00:00,15.32,15.34,15.3,15.31,1162155.0,15.32,15.34,15.3,15.31,1162155.0
2019-07-09 15:10:00,15.31,15.33,15.29,15.33,1295700.0,15.31,15.33,15.29,15.33,1295700.0
2019-07-09 15:20:00,15.33,15.34,15.31,15.32,1441260.0,15.33,15.34,15.31,15.32,1441260.0
2019-07-09 15:30:00,15.32,15.33,15.31,15.32,864240.0,15.32,15.33,15.31,15.32,864240.0
2019-07-09 15:40:00,15.32,15.33,15.3,15.31,1209075.0,15.32,15.33,15.3,15.31,1209075.0
2019-07-09 15:50:00,15.31,15.35,15.31,15.34,4456365.0,15.31,15.35,15.31,15.34,4456365.0
2019-07-10 09:30:00,15.61,15.67,15.57,15.62,9968280.0,15.61,15.67,15.57,15.62,9968280.0
2019-07-10 09:40:00,15.62,15.76,15.6,15.75,7445610.0,15.62,15.76,15.6,15.75,7445610.0
2019-07-10 09:50:00,15.75,15.81,15.7,15.73,7512975.0,15.75,15.81,15.7,15.73,7512975.0
2019-07-10 10:00:00,15.74,15.77,15.64,15.65,3977970.0,15.74,15.77,15.64,15.65,3977970.0
2019-07-10 10:10:00,15.65,15.67,15.61,15.64,3442725.0,15.65,15.67,15.61,15.64,3442725.0
2019-07-10 10:20:00,15.65,15.66,15.57,15.6,2409810.0,15.65,15.66,15.57,15.6,2409810.0
2019-07-10 10:30:00,15.61,15.63,15.56,15.58,2106975.0,15.61,15.63,15.56,15.58,2106975.0
2019-07-10 10:40:00,15.57,15.64,15.54,15.61,2923785.0,15.57,15.64,15.54,15.61,2923785.0
2019-07-10 10:50:00,15.61,15.63,15.57,15.61,1346025.0,15.61,15.63,15.57,15.61,1346025.0
2019-07-10 11:00:00,15.62,15.68,15.61,15.67,2596665.0,15.62,15.68,15.61,15.67,2596665.0
2019-07-10 11:10:00,15.67,15.72,15.66,15.68,2238345.0,15.67,15.72,15.66,15.68,2238345.0
2019-07-10 11:20:00,15.68,15.7,15.65,15.66,2235420.0,15.68,15.7,15.65,15.66,2235420.0
2019-07-10 11:30:00,15.66,15.71,15.66,15.7,2068770.0,15.66,15.71,15.66,15.7,2068770.0
2019-07-10 11:40:00,15.7,15.73,15.68,15.7,2542605.0,15.7,15.73,15.68,15.7,2542605.0
2019-07-10 11:50:00,15.7,15.74,15.69,15.74,1901265.0,15.7,15.74,15.69,15.74,1901265.0
2019-07-10 12:00:00,15.75,15.77,15.73,15.76,2044980.0,15.75,15.77,15.73,15.76,2044980.0
2019-07-10 12:10:00,15.77,15.77,15.71,15.72,2048595.0,15.77,15.77,15.71,15.72,2048595.0
2019-07-10 12:20:00,15.72,15.73,15.68,15.71,1620600.0,15.72,15.73,15.68,15.71,1620600.0
2019-07-10 12:30:00,15.72,15.73,15.71,15.72,909585.0,15.72,15.73,15.71,15.72,909585.0
2019-07-10 12:40:00,15.73,15.75,15.72,15.74,1125645.0,15.73,15.75,15.72,15.74,1125645.0
2019-07-10 12:50:00,15.74,15.75,15.73,15.75,849105.0,15.74,15.75,15.73,15.75,849105.0
2019-07-10 13:00:00,15.75,15.75,15.71,15.71,845925.0,15.75,15.75,15.71,15.71,845925.0
2019-07-10 13:10:00,15.7,15.73,15.7,15.73,719115.0,15.7,15.73,15.7,15.73,719115.0
2019-07-10 13:20:00,15.73,15.76,15.72,15.74,1468725.0,15.73,15.76,15.72,15.74,1468725.0
2019-07-10 13:30:00,15.75,15.79,15.74,15.79,1504350.0,15.75,15.79,15.74,15.79,1504350.0
2019-07-10 13:40:00,15.79,15.8,15.77,15.78,2189010.0,15.79,15.8,15.77,15.78,2189010.0
2019-07-10 13:50:00,15.78,15.79,15.76,15.77,1034745.0,15.78,15.79,15.76,15.77,1034745.0
2019-07-10 14:00:00,15.77,15.79,15.75,15.76,1251255.0,15.77,15.79,15.75,15.76,1251255.0
2019-07-10 14:10:00,15.76,15.77,15.74,15.76,617910.0,15.76,15.77,15.74,15.76,617910.0
2019-07-10 14:20:00,15.75,15.78,15.75,15.77,936885.0,15.75,15.78,15.75,15.77,936885.0
2019-07-10 14:30:00,15.77,15.83,15.77,15.83,3966480.0,15.77,15.83,15.77,15.83,3966480.0
2019-07-10 14:40:00,15.83,15.87,15.81,15.82,4232325.0,15.83,15.87,15.81,15.82,4232325.0
2019-07-10 14:50:00,15.82,15.83,15.77,15.78,2965860.0,15.82,15.83,15.77,15.78,2965860.0
2019-07-10 15:00:00,15.78,15.8,15.75,15.8,2246535.0,15.78,15.8,15.75,15.8,2246535.0
2019-07-10 15:10:00,15.8,15.83,15.79,15.8,1986660.0,15.8,15.83,15.79,15.8,1986660.0
2019-07-10 15:20:00,15.8,15.84,15.79,15.81,1370295.0,15.8,15.84,15.79,15.81,1370295.0
2019-07-10 15:30:00,15.81,15.85,15.81,15.85,2456685.0,15.81,15.85,15.81,15.85,2456685.0
2019-07-10 15:40:00,15.85,15.9,15.85,15.89,4900860.0,15.85,15.9,15.85,15.89,4900860.0
2019-07-10 15:50:00,15.89,15.93,15.88,15.93,6840705.0,15.89,15.93,15.88,15.93,6840705.0
2019-07-11 09:30:00,15.88,15.91,15.73,15.79,7017285.0,15.88,15.91,15.73,15.79,7017285.0
2019-07-11 09:40:00,15.78,15.89,15.72,15.83,5439645.0,15.78,15.89,15.72,15.83,5439645.0
2019-07-11 09:50:00,15.82,15.85,15.77,15.81,2848260.0,15.82,15.85,15.77,15.81,2848260.0
2019-07-11 10:00:00,15.82,15.88,15.8,15.81,2711925.0,15.82,15.88,15.8,15.81,2711925.0
2019-07-11 10:10:00,15.81,15.81,15.77,15.79,2130030.0,15.81,15.81,15.77,15.79,2130030.0
2019-07-11 10:20:00,15.79,15.84,15.79,15.84,1141170.0,15.79,15.84,15.79,15.84,1141170.0
2019-07-11 10:30:00,15.83,15.84,15.77,15.83,2035215.0,15.83,15.84,15.77,15.83,2035215.0
2019-07-11 10:40:00,15.82,15.88,15.82,15.87,2139060.0,15.82,15.88,15.82,15.87,2139060.0
2019-07-11 10:50:00,15.87,15.89,15.83,15.87,1961475.0,15.87,15.89,15.83,15.87,1961475.0
2019-07-11 11:00:00,15.87,15.87,15.82,15.83,981000.0,15.87,15.87,15.82,15.83,981000.0
2019-07-11 11:10:00,15.84,15.85,15.8,15.82,991440.0,15.84,15.85,15.8,15.82,991440.0
2019-07-11 11:20:00,15.82,15.87,15.81,15.84,1326810.0,15.82,15.87,15.81,15.84,1326810.0
2019-07-11 11:30:00,15.84,15.88,15.84,15.87,1269240.0,15.84,15.88,15.84,15.87,1269240.0
2019-07-11 11:40:00,15.87,15.91,15.85,15.91,1806540.0,15.87,15.91,15.85,15.91,1806540.0
2019-07-11 11:50:00,15.91,15.96,15.91,15.94,2353755.0,15.91,15.96,15.91,15.94,2353755.0
2019-07-11 12:00:00,15.94,16.0,15.93,15.98,2748300.0,15.94,16.0,15.93,15.98,2748300.0
2019-07-11 12:10:00,15.99,16.01,15.91,15.91,2830335.0,15.99,16.01,15.91,15.91,2830335.0
2019-07-11 12:20:00,15.91,15.98,15.91,15.97,1840380.0,15.91,15.98,15.91,15.97,1840380.0
2019-07-11 12:30:00,15.96,16.07,15.96,16.06,5562360.0,15.96,16.07,15.96,16.06,5562360.0
2019-07-11 12:40:00,16.06,16.1,16.01,16.02,3863340.0,16.06,16.1,16.01,16.02,3863340.0
2019-07-11 12:50:00,16.03,16.05,15.99,16.01,2377800.0,16.03,16.05,15.99,16.01,2377800.0
2019-07-11 13:00:00,16.01,16.04,16.0,16.02,1813065.0,16.01,16.04,16.0,16.02,1813065.0
2019-07-11 13:10:00,16.02,16.03,15.99,16.0,1003455.0,16.02,16.03,15.99,16.0,1003455.0
2019-07-11 13:20:00,16.0,16.01,15.96,15.98,1946175.0,16.0,16.01,15.96,15.98,1946175.0
2019-07-11 13:30:00,15.98,16.01,15.92,15.94,1800300.0,15.98,16.01,15.92,15.94,1800300.0
2019-07-11 13:40:00,15.95,15.96,15.92,15.94,1317900.0,15.95,15.96,15.92,15.94,1317900.0
2019-07-11 13:50:00,15.94,15.99,15.94,15.96,1483680.0,15.94,15.99,15.94,15.96,1483680.0
2019-07-11 14:00:00,15.96,15.97,15.92,15.92,910410.0,15.96,15.97,15.92,15.92,910410.0
2019-07-11 14:10:00,15.92,15.93,15.85,15.87,2475705.0,15.92,15.93,15.85,15.87,2475705.0
2019-07-11 14:20:00,15.87,15.89,15.84,15.86,1464195.0,15.87,15.89,15.84,15.86,1464195.0
2019-07-11 14:30:00,15.86,15.92,15.86,15.92,2042715.0,15.86,15.92,15.86,15.92,2042715.0
2019-07-11 14:40:00,15.91,15.95,15.91,15.94,1478910.0,15.91,15.95,15.91,15.94,1478910.0
2019-07-11 14:50:00,15.93,15.95,15.89,15.9,1440315.0,15.93,15.95,15.89,15.9,1440315.0
2019-07-11 15:00:00,15.9,15.91,15.87,15.87,1046235.0,15.9,15.91,15.87,15.87,1046235.0
2019-07-11 15:10:00,15.87,15.95,15.86,15.93,1975140.0,15.87,15.95,15.86,15.93,1975140.0
2019-07-11 15:20:00,15.93,15.95,15.9,15.91,1357410.0,15.93,15.95,15.9,15.91,1357410.0
2019-07-11 15:30:00,15.91,15.93,15.88,15.89,1297815.0,15.91,15.93,15.88,15.89,1297815.0
2019-07-11 15:40:00,15.89,15.91,15.88,15.91,1358190.0,15.89,15.91,15.88,15.91,1358190.0
2019-07-11 15:50:00,15.91,15.92,15.9,15.91,3620040.0,15.91,15.92,15.9,15.91,3620040.0
2019-07-12 09:30:00,15.98,16.12,15.98,16.11,7224495.0,15.98,16.12,15.98,16.11,7224495.0
2019-07-12 09:40:00,16.1,16.21,16.09,16.21,6491145.0,16.1,16.21,16.09,16.21,6491145.0
2019-07-12 09:50:00,16.21,16.25,16.16,16.22,5825940.0,16.21,16.25,16.16,16.22,5825940.0
2019-07-12 10:00:00,16.22,16.26,16.2,16.24,3881625.0,16.22,16.26,16.2,16.24,3881625.0
2019-07-12 10:10:00,16.24,16.24,16.16,16.19,3517380.0,16.24,16.24,16.16,16.19,3517380.0
2019-07-12 10:20:00,16.19,16.23,16.16,16.18,2166810.0,16.19,16.23,16.16,16.18,2166810.0
2019-07-12 10:30:00,16.18,16.24,16.17,16.23,1999980.0,16.18,16.24,16.17,16.23,1999980.0
2019-07-12 10:40:00,16.23,16.23,16.16,16.16,1704465.0,16.23,16.23,16.16,16.16,1704465.0
2019-07-12 10:50:00,16.17,16.19,16.11,16.13,2238825.0,16.17,16.19,16.11,16.13,2238825.0
2019-07-12 11:00:00,16.13,16.14,16.09,16.13,2005125.0,16.13,16.14,16.09,16.13,2005125.0
2019-07-12 11:10:00,16.13,16.14,16.11,16.12,1364130.0,16.13,16.14,16.11,16.12,1364130.0
2019-07-12 11:20:00,16.12,16.14,16.09,16.14,1905225.0,16.12,16.14,16.09,16.14,1905225.0
2019-07-12 11:30:00,16.13,16.18,16.13,16.17,2096250.0,16.13,16.18,16.13,16.17,2096250.0
2019-07-12 11:40:00,16.17,16.18,16.14,16.15,1251585.0,16.17,16.18,16.14,16.15,1251585.0
2019-07-12 11:50:00,16.15,16.17,16.13,16.16,1208055.0,16.15,16.17,16.13,16.16,1208055.0
2019-07-12 12:00:00,16.16,16.23,16.16,16.22,1820400.0,16.16,16.23,16.16,16.22,1820400.0
2019-07-12 12:10:00,16.22,16.22,16.18,16.19,1009605.0,16.22,16.22,16.18,16.19,1009605.0
2019-07-12 12:20:00,16.19,16.22,16.18,16.2,1250610.0,16.19,16.22,16.18,16.2,1250610.0
2019-07-12 12:30:00,16.2,16.21,16.19,16.2,951000.0,16.2,16.21,16.19,16.2,951000.0
2019-07-12 12:40:00,16.19,16.2,16.17,16.17,511635.0,16.19,16.2,16.17,16.17,511635.0
2019-07-12 12:50:00,16.17,16.2,16.17,16.19,800625.0,16.17,16.2,16.17,16.19,800625.0
2019-07-12 13:00:00,16.19,16.24,16.19,16.24,1862670.0,16.19,16.24,16.19,16.24,1862670.0
2019-07-12 13:10:00,16.23,16.26,16.22,16.25,1926930.0,16.23,16.26,16.22,16.25,1926930.0
2019-07-12 13:20:00,16.25,16.27,16.22,16.24,2822655.0,16.25,16.27,16.22,16.24,2822655.0
2019-07-12 13:30:00,16.24,16.25,16.2,16.21,1165695.0,16.24,16.25,16.2,16.21,1165695.0
2019-07-12 13:40:00,16.21,16.24,16.19,16.23,1699800.0,16.21,16.24,16.19,16.23,1699800.0
2019-07-12 13:50:00,16.23,16.26,16.23,16.25,1469295.0,16.23,16.26,16.23,16.25,1469295.0
2019-07-12 14:00:00,16.25,16.27,16.24,16.25,2572995.0,16.25,16.27,16.24,16.25,2572995.0
2019-07-12 14:10:00,16.25,16.25,16.22,16.24,1880985.0,16.25,16.25,16.22,16.24,1880985.0
2019-07-12 14:20:00,16.24,16.25,16.21,16.23,1625655.0,16.24,16.25,16.21,16.23,1625655.0
2019-07-12 14:30:00,16.23,16.25,16.22,16.24,916320.0,16.23,16.25,16.22,16.24,916320.0
2019-07-12 14:40:00,16.24,16.27,16.24,16.25,1396410.0,16.24,16.27,16.24,16.25,1396410.0
2019-07-12 14:50:00,16.25,16.27,16.25,16.26,880785.0,16.25,16.27,16.25,16.26,880785.0
2019-07-12 15:00:00,16.26,16.27,16.24,16.24,2309175.0,16.26,16.27,16.24,16.24,2309175.0
2019-07-12 15:10:00,16.24,16.25,16.22,16.24,1736910.0,16.24,16.25,16.22,16.24,1736910.0
2019-07-12 15:20:00,16.24,16.24,16.22,16.23,1165770.0,16.24,16.24,16.22,16.23,1165770.0
2019-07-12 15:30:00,16.23,16.25,16.23,16.25,1289460.0,16.23,16.25,16.23,16.25,1289460.0
2019-07-12 15:40:00,16.25,16.31,16.24,16.3,4813665.0,16.25,16.31,16.24,16.3,4813665.0
2019-07-12 15:50:00,16.3,16.36,16.29,16.34,9024930.0,16.3,16.36,16.29,16.34,9024930.0
2019-07-15 09:30:00,16.56,16.65,16.46,16.46,10616055.0,16.56,16.65,16.46,16.46,10616055.0
2019-07-15 09:40:00,16.45,16.47,16.39,16.45,6871845.0,16.45,16.47,16.39,16.45,6871845.0
2019-07-15 09:50:00,16.45,16.55,16.43,16.52,5266890.0,16.45,16.55,16.43,16.52,5266890.0
2019-07-15 10:00:00,16.52,16.53,16.42,16.45,3003405.0,16.52,16.53,16.42,16.45,3003405.0
2019-07-15 10:10:00,16.45,16.47,16.4,16.47,2488680.0,16.45,16.47,16.4,16.47,2488680.0
2019-07-15 10:20:00,16.47,16.51,16.44,16.44,2276925.0,16.47,16.51,16.44,16.44,2276925.0
2019-07-15 10:30:00,16.44,16.45,16.4,16.43,3409380.0,16.44,16.45,16.4,16.43,3409380.0
2019-07-15 10:40:00,16.44,16.44,16.35,16.38,2553795.0,16.44,16.44,16.35,16.38,2553795.0
2019-07-15 10:50:00,16.37,16.4,16.37,16.38,1520985.0,16.37,16.4,16.37,16.38,1520985.0
2019-07-15 11:00:00,16.38,16.39,16.32,16.37,2724390.0,16.38,16.39,16.32,16.37,2724390.0
2019-07-15 11:10:00,16.37,16.44,16.36,16.43,2300775.0,16.37,16.44,16.36,16.43,2300775.0
2019-07-15 11:20:00,16.43,16.47,16.43,16.45,1613310.0,16.43,16.47,16.43,16.45,1613310.0
2019-07-15 11:30:00,16.45,16.46,16.4,16.44,2218275.0,16.45,16.46,16.4,16.44,2218275.0
2019-07-15 11:40:00,16.44,16.45,16.41,16.41,1623945.0,16.44,16.45,16.41,16.41,1623945.0
2019-07-15 11:50:00,16.41,16.41,16.37,16.38,1578075.0,16.41,16.41,16.37,16.38,1578075.0
2019-07-15 12:00:00,16.38,16.39,16.34,16.36,1357455.0,16.38,16.39,16.34,16.36,1357455.0
2019-07-15 12:10:00,16.36,16.4,16.36,16.39,1161060.0,16.36,16.4,16.36,16.39,1161060.0
2019-07-15 12:20:00,16.4,16.43,16.39,16.43,1233105.0,16.4,16.43,16.39,16.43,1233105.0
2019-07-15 12:30:00,16.43,16.44,16.4,16.44,1361010.0,16.43,16.44,16.4,16.44,1361010.0
2019-07-15 12:40:00,16.43,16.45,16.42,16.42,1430805.0,16.43,16.45,16.42,16.42,1430805.0
2019-07-15 12:50:00,16.42,16.45,16.41,16.43,1438350.0,16.42,16.45,16.41,16.43,1438350.0
2019-07-15 13:00:00,16.43,16.45,16.43,16.44,1374285.0,16.43,16.45,16.43,16.44,1374285.0
2019-07-15 13:10:00,16.44,16.49,16.44,16.48,2928240.0,16.44,16.49,16.44,16.48,2928240.0
2019-07-15 13:20:00,16.48,16.49,16.46,16.47,2038005.0,16.48,16.49,16.46,16.47,2038005.0
2019-07-15 13:30:00,16.48,16.53,16.46,16.52,2954730.0,16.48,16.53,16.46,16.52,2954730.0
2019-07-15 13:40:00,16.52,16.56,16.5,16.55,3061125.0,16.52,16.56,16.5,16.55,3061125.0
2019-07-15 13:50:00,16.55,16.58,16.53,16.56,1674765.0,16.55,16.58,16.53,16.56,1674765.0
2019-07-15 14:00:00,16.57,16.59,16.55,16.57,1983600.0,16.57,16.59,16.55,16.57,1983600.0
2019-07-15 14:10:00,16.57,16.62,16.57,16.61,2635425.0,16.57,16.62,16.57,16.61,2635425.0
2019-07-15 14:20:00,16.61,16.62,16.56,16.58,2363700.0,16.61,16.62,16.56,16.58,2363700.0
2019-07-15 14:30:00,16.58,16.63,16.57,16.63,2277150.0,16.58,16.63,16.57,16.63,2277150.0
2019-07-15 14:40:00,16.63,16.68,16.63,16.67,5292840.0,16.63,16.68,16.63,16.67,5292840.0
2019-07-15 14:50:00,16.68,16.73,16.65,16.72,3807390.0,16.68,16.73,16.65,16.72,3807390.0
2019-07-15 15:00:00,16.72,16.77,16.68,16.77,3932040.0,16.72,16.77,16.68,16.77,3932040.0
2019-07-15 15:10:00,16.77,16.81,16.74,16.81,3913005.0,16.77,16.81,16.74,16.81,3913005.0
2019-07-15 15:20:00,16.81,16.84,16.77,16.81,4792065.0,16.81,16.84,16.77,16.81,4792065.0
2019-07-15 15:30:00,16.8,16.89,16.78,16.89,5156280.0,16.8,16.89,16.78,16.89,5156280.0
2019-07-15 15:40:00,16.89,16.96,16.88,16.88,8443560.0,16.89,16.96,16.88,16.88,8443560.0
2019-07-15 15:50:00,16.89,16.92,16.86,16.9,8573655.0,16.89,16.92,16.86,16.9,8573655.0
2019-07-16 09:30:00,16.62,16.74,16.53,16.66,12330870.0,16.62,16.74,16.53,16.66,12330870.0
2019-07-16 09:40:00,16.65,16.68,16.53,16.62,6009030.0,16.65,16.68,16.53,16.62,6009030.0
2019-07-16 09:50:00,16.62,16.84,16.61,16.8,7138875.0,16.62,16.84,16.61,16.8,7138875.0
2019-07-16 10:00:00,16.82,16.82,16.67,16.72,3968610.0,16.82,16.82,16.67,16.72,3968610.0
2019-07-16 10:10:00,16.72,16.76,16.63,16.67,3408495.0,16.72,16.76,16.63,16.67,3408495.0
2019-07-16 10:20:00,16.66,16.74,16.65,16.71,2833800.0,16.66,16.74,16.65,16.71,2833800.0
2019-07-16 10:30:00,16.71,16.71,16.64,16.67,2185380.0,16.71,16.71,16.64,16.67,2185380.0
2019-07-16 10:40:00,16.67,16.74,16.67,16.72,1994790.0,16.67,16.74,16.67,16.72,1994790.0
2019-07-16 10:50:00,16.71,16.73,16.69,16.69,1473450.0,16.71,16.73,16.69,16.69,1473450.0
2019-07-16 11:00:00,16.69,16.77,16.68,16.76,1823325.0,16.69,16.77,16.68,16.76,1823325.0
2019-07-16 11:10:00,16.76,16.78,16.72,16.72,1448085.0,16.76,16.78,16.72,16.72,1448085.0
2019-07-16 11:20:00,16.72,16.75,16.72,16.73,1123710.0,16.72,16.75,16.72,16.73,1123710.0
2019-07-16 11:30:00,16.74,16.79,16.71,16.78,1681710.0,16.74,16.79,16.71,16.78,1681710.0
2019-07-16 11:40:00,16.78,16.81,16.74,16.8,1956450.0,16.78,16.81,16.74,16.8,1956450.0
2019-07-16 11:50:00,16.8,16.8,16.74,16.74,1766595.0,16.8,16.8,16.74,16.74,1766595.0
2019-07-16 12:00:00,16.74,16.78,16.73,16.74,2146335.0,16.74,16.78,16.73,16.74,2146335.0
2019-07-16 12:10:00,16.73,16.74,16.65,16.66,2862915.0,16.73,16.74,16.65,16.66,2862915.0
2019-07-16 12:20:00,16.67,16.72,16.66,16.71,2179995.0,16.67,16.72,16.66,16.71,2179995.0
2019-07-16 12:30:00,16.71,16.75,16.68,16.73,1067535.0,16.71,16.75,16.68,16.73,1067535.0
2019-07-16 12:40:00,16.73,16.74,16.7,16.71,587250.0,16.73,16.74,16.7,16.71,587250.0
2019-07-16 12:50:00,16.71,16.73,16.71,16.73,513990.0,16.71,16.73,16.71,16.73,513990.0
2019-07-16 13:00:00,16.73,16.79,16.73,16.78,1067070.0,16.73,16.79,16.73,16.78,1067070.0
2019-07-16 13:10:00,16.78,16.86,16.78,16.84,3178950.0,16.78,16.86,16.78,16.84,3178950.0
2019-07-16 13:20:00,16.84,16.9,16.84,16.85,2393190.0,16.84,16.9,16.84,16.85,2393190.0
2019-07-16 13:30:00,16.85,16.87,16.81,16.81,1994715.0,16.85,16.87,16.81,16.81,1994715.0
2019-07-16 13:40:00,16.81,16.83,16.79,16.79,1118910.0,16.81,16.83,16.79,16.79,1118910.0
2019-07-16 13:50:00,16.78,16.81,16.77,16.79,1338525.0,16.78,16.81,16.77,16.79,1338525.0
2019-07-16 14:00:00,16.79,16.83,16.79,16.81,1065810.0,16.79,16.83,16.79,16.81,1065810.0
2019-07-16 14:10:00,16.82,16.82,16.79,16.8,841635.0,16.82,16.82,16.79,16.8,841635.0
2019-07-16 14:20:00,16.8,16.8,16.76,16.78,1401735.0,16.8,16.8,16.76,16.78,1401735.0
2019-07-16 14:30:00,16.78,16.8,16.75,16.78,1539510.0,16.78,16.8,16.75,16.78,1539510.0
2019-07-16 14:40:00,16.78,16.83,16.78,16.82,723105.0,16.78,16.83,16.78,16.82,723105.0
2019-07-16 14:50:00,16.82,16.83,16.78,16.78,1924305.0,16.82,16.83,16.78,16.78,1924305.0
2019-07-16 15:00:00,16.79,16.81,16.77,16.81,1262460.0,16.79,16.81,16.77,16.81,1262460.0
2019-07-16 15:10:00,16.81,16.82,16.78,16.8,1026615.0,16.81,16.82,16.78,16.8,1026615.0
2019-07-16 15:20:00,16.8,16.82,16.79,16.8,956700.0,16.8,16.82,16.79,16.8,956700.0
2019-07-16 15:30:00,16.79,16.82,16.79,16.81,1287990.0,16.79,16.82,16.79,16.81,1287990.0
2019-07-16 15:40:00,16.81,16.85,16.81,16.84,2046585.0,16.81,16.85,16.81,16.84,2046585.0
2019-07-16 15:50:00,16.84,16.85,16.8,16.83,4053405.0,16.84,16.85,16.8,16.83,4053405.0
2019-07-17 09:30:00,17.04,17.13,16.89,17.1,12389805.0,17.04,17.13,16.89,17.1,12389805.0
2019-07-17 09:40:00,17.1,17.21,17.06,17.06,9578415.0,17.1,17.21,17.06,17.06,9578415.0
2019-07-17 09:50:00,17.07,17.19,17.04,17.12,6271845.0,17.07,17.19,17.04,17.12,6271845.0
2019-07-17 10:00:00,17.12,17.18,17.11,17.12,4014480.0,17.12,17.18,17.11,17.12,4014480.0
2019-07-17 10:10:00,17.12,17.22,17.09,17.18,5573370.0,17.12,17.22,17.09,17.18,5573370.0
2019-07-17 10:20:00,17.18,17.18,17.12,17.15,2181255.0,17.18,17.18,17.12,17.15,2181255.0
2019-07-17 10:30:00,17.14,17.15,17.01,17.03,3911790.0,17.14,17.15,17.01,17.03,3911790.0
2019-07-17 10:40:00,17.02,17.05,16.98,17.0,4549530.0,17.02,17.05,16.98,17.0,4549530.0
2019-07-17 10:50:00,17.0,17.03,16.94,17.02,3229560.0,17.0,17.03,16.94,17.02,3229560.0
2019-07-17 11:00:00,17.02,17.07,17.01,17.06,2651175.0,17.02,17.07,17.01,17.06,2651175.0
2019-07-17 11:10:00,17.06,17.09,17.06,17.06,1204635.0,17.06,17.09,17.06,17.06,1204635.0
2019-07-17 11:20:00,17.06,17.09,17.04,17.06,1099800.0,17.06,17.09,17.04,17.06,1099800.0
2019-07-17 11:30:00,17.07,17.12,17.07,17.09,1611705.0,17.07,17.12,17.07,17.09,1611705.0
2019-07-17 11:40:00,17.1,17.14,17.09,17.13,1761765.0,17.1,17.14,17.09,17.13,1761765.0
2019-07-17 11:50:00,17.13,17.14,17.09,17.1,1709205.0,17.13,17.14,17.09,17.1,1709205.0
2019-07-17 12:00:00,17.09,17.16,17.09,17.15,1887645.0,17.09,17.16,17.09,17.15,1887645.0
2019-07-17 12:10:00,17.15,17.19,17.14,17.18,2185230.0,17.15,17.19,17.14,17.18,2185230.0
2019-07-17 12:20:00,17.19,17.19,17.13,17.14,1539885.0,17.19,17.19,17.13,17.14,1539885.0
2019-07-17 12:30:00,17.13,17.16,17.11,17.11,811140.0,17.13,17.16,17.11,17.11,811140.0
2019-07-17 12:40:00,17.11,17.14,17.1,17.1,1322235.0,17.11,17.14,17.1,17.1,1322235.0
2019-07-17 12:50:00,17.1,17.13,17.07,17.09,1443675.0,17.1,17.13,17.07,17.09,1443675.0
2019-07-17 13:00:00,17.09,17.1,17.07,17.08,1210485.0,17.09,17.1,17.07,17.08,1210485.0
2019-07-17 13:10:00,17.08,17.11,17.06,17.08,1511940.0,17.08,17.11,17.06,17.08,1511940.0
2019-07-17 13:20:00,17.08,17.17,17.07,17.17,1931310.0,17.08,17.17,17.07,17.17,1931310.0
2019-07-17 13:30:00,17.17,17.17,17.12,17.13,1256700.0,17.17,17.17,17.12,17.13,1256700.0
2019-07-17 13:40:00,17.13,17.17,17.12,17.13,1086420.0,17.13,17.17,17.12,17.13,1086420.0
2019-07-17 13:50:00,17.14,17.16,17.11,17.12,1307295.0,17.14,17.16,17.11,17.12,1307295.0
2019-07-17 14:00:00,17.12,17.14,17.11,17.12,789255.0,17.12,17.14,17.11,17.12,789255.0
2019-07-17 14:10:00,17.12,17.14,17.11,17.13,561075.0,17.12,17.14,17.11,17.13,561075.0
2019-07-17 14:20:00,17.13,17.14,17.13,17.14,698790.0,17.13,17.14,17.13,17.14,698790.0
2019-07-17 14:30:00,17.14,17.2,17.13,17.19,2385345.0,17.14,17.2,17.13,17.19,2385345.0
2019-07-17 14:40:00,17.19,17.19,17.14,17.15,2025810.0,17.19,17.19,17.14,17.15,2025810.0
2019-07-17 14:50:00,17.15,17.15,17.11,17.12,1806150.0,17.15,17.15,17.11,17.12,1806150.0
2019-07-17 15:00:00,17.12,17.12,17.06,17.08,2239455.0,17.12,17.12,17.06,17.08,2239455.0
2019-07-17 15:10:00,17.09,17.11,17.06,17.08,1225290.0,17.09,17.11,17.06,17.08,1225290.0
2019-07-17 15:20:00,17.08,17.08,17.05,17.05,1529400.0,17.08,17.08,17.05,17.05,1529400.0
2019-07-17 15:30:00,17.05,17.06,17.04,17.06,1564695.0,17.05,17.06,17.04,17.06,1564695.0
2019-07-17 15:40:00,17.06,17.07,17.03,17.03,1919340.0,17.06,17.07,17.03,17.03,1919340.0
2019-07-17 15:50:00,17.03,17.04,16.99,16.99,5203380.0,17.03,17.04,16.99,16.99,5203380.0
2019-07-18 09:30:00,17.0,17.05,16.91,17.0,4126935.0,17.0,17.05,16.91,17.0,4126935.0
2019-07-18 09:40:00,17.0,17.0,16.87,16.9,2817045.0,17.0,17.0,16.87,16.9,2817045.0
2019-07-18 09:50:00,16.89,16.96,16.83,16.93,2997630.0,16.89,16.96,16.83,16.93,2997630.0
2019-07-18 10:00:00,16.93,16.95,16.87,16.89,1750995.0,16.93,16.95,16.87,16.89,1750995.0
2019-07-18 10:10:00,16.89,16.92,16.86,16.87,1327785.0,16.89,16.92,16.86,16.87,1327785.0
2019-07-18 10:20:00,16.87,16.88,16.79,16.81,2081250.0,16.87,16.88,16.79,16.81,2081250.0
2019-07-18 10:30:00,16.81,16.84,16.79,16.82,2271480.0,16.81,16.84,16.79,16.82,2271480.0
2019-07-18 10:40:00,16.82,16.89,16.82,16.89,2155200.0,16.82,16.89,16.82,16.89,2155200.0
2019-07-18 10:50:00,16.89,16.9,16.85,16.87,1353375.0,16.89,16.9,16.85,16.87,1353375.0
2019-07-18 11:00:00,16.87,16.88,16.86,16.88,827130.0,16.87,16.88,16.86,16.88,827130.0
2019-07-18 11:10:00,16.88,16.9,16.83,16.88,1736130.0,16.88,16.9,16.83,16.88,1736130.0
2019-07-18 11:20:00,16.89,16.92,16.87,16.89,1379565.0,16.89,16.92,16.87,16.89,1379565.0
2019-07-18 11:30:00,16.89,16.95,16.89,16.93,1497450.0,16.89,16.95,16.89,16.93,1497450.0
2019-07-18 11:40:00,16.93,16.93,16.86,16.87,1323180.0,16.93,16.93,16.86,16.87,1323180.0
2019-07-18 11:50:00,16.87,16.9,16.86,16.88,1317495.0,16.87,16.9,16.86,16.88,1317495.0
2019-07-18 12:00:00,16.89,16.92,16.88,16.92,1839135.0,16.89,16.92,16.88,16.92,1839135.0
2019-07-18 12:10:00,16.92,16.94,16.9,16.91,1393770.0,16.92,16.94,16.9,16.91,1393770.0
2019-07-18 12:20:00,16.91,16.93,16.91,16.92,583095.0,16.91,16.93,16.91,16.92,583095.0
2019-07-18 12:30:00,16.92,16.97,16.91,16.97,1483650.0,16.92,16.97,16.91,16.97,1483650.0
2019-07-18 12:40:00,16.97,16.99,16.95,16.98,1145025.0,16.97,16.99,16.95,16.98,1145025.0
2019-07-18 12:50:00,16.98,16.99,16.95,16.96,604515.0,16.98,16.99,16.95,16.96,604515.0
2019-07-18 13:00:00,16.96,16.98,16.95,16.97,789750.0,16.96,16.98,16.95,16.97,789750.0
2019-07-18 13:10:00,16.96,17.03,16.96,17.01,1284645.0,16.96,17.03,16.96,17.01,1284645.0
2019-07-18 13:20:00,17.02,17.03,17.0,17.01,1261845.0,17.02,17.03,17.0,17.01,1261845.0
2019-07-18 13:30:00,17.01,17.02,16.98,16.99,756285.0,17.01,17.02,16.98,16.99,756285.0
2019-07-18 13:40:00,17.0,17.0,16.96,16.96,791940.0,17.0,17.0,16.96,16.96,791940.0
2019-07-18 13:50:00,16.96,16.97,16.93,16.95,799365.0,16.96,16.97,16.93,16.95,799365.0
2019-07-18 14:00:00,16.95,16.98,16.95,16.96,856785.0,16.95,16.98,16.95,16.96,856785.0
2019-07-18 14:10:00,16.96,16.97,16.94,16.96,661875.0,16.96,16.97,16.94,16.96,661875.0
2019-07-18 14:20:00,16.97,16.98,16.95,16.97,846180.0,16.97,16.98,16.95,16.97,846180.0
2019-07-18 14:30:00,16.96,16.97,16.95,16.96,688995.0,16.96,16.97,16.95,16.96,688995.0
2019-07-18 14:40:00,16.96,16.99,16.96,16.99,829560.0,16.96,16.99,16.96,16.99,829560.0
2019-07-18 14:50:00,16.98,16.98,16.96,16.97,947220.0,16.98,16.98,16.96,16.97,947220.0
2019-07-18 15:00:00,16.97,16.98,16.95,16.96,910845.0,16.97,16.98,16.95,16.96,910845.0
2019-07-18 15:10:00,16.96,17.0,16.96,16.98,1030350.0,16.96,17.0,16.96,16.98,1030350.0
2019-07-18 15:20:00,16.98,17.0,16.98,16.99,698160.0,16.98,17.0,16.98,16.99,698160.0
2019-07-18 15:30:00,16.99,16.99,16.94,16.94,1266810.0,16.99,16.99,16.94,16.94,1266810.0
2019-07-18 15:40:00,16.95,16.96,16.9,16.9,1621050.0,16.95,16.96,16.9,16.9,1621050.0
2019-07-18 15:50:00,16.91,16.93,16.88,16.91,2764260.0,16.91,16.93,16.88,16.91,2764260.0
2019-07-19 09:30:00,17.05,17.09,16.97,17.06,6643155.0,17.05,17.09,16.97,17.06,6643155.0
2019-07-19 09:40:00,17.06,17.15,17.06,17.13,4234440.0,17.06,17.15,17.06,17.13,4234440.0
2019-07-19 09:50:00,17.13,17.13,17.03,17.05,3249240.0,17.13,17.13,17.03,17.05,3249240.0
2019-07-19 10:00:00,17.04,17.11,17.04,17.06,3423555.0,17.04,17.11,17.04,17.06,3423555.0
2019-07-19 10:10:00,17.06,17.13,17.06,17.11,1997520.0,17.06,17.13,17.06,17.11,1997520.0
2019-07-19 10:20:00,17.11,17.13,17.03,17.05,2497455.0,17.11,17.13,17.03,17.05,2497455.0
2019-07-19 10:30:00,17.05,17.1,17.04,17.09,1249560.0,17.05,17.1,17.04,17.09,1249560.0
2019-07-19 10:40:00,17.09,17.1,17.07,17.08,918180.0,17.09,17.1,17.07,17.08,918180.0
2019-07-19 10:50:00,17.08,17.13,17.07,17.12,1398045.0,17.08,17.13,17.07,17.12,1398045.0
2019-07-19 11:00:00,17.12,17.14,17.09,17.09,1470420.0,17.12,17.14,17.09,17.09,1470420.0
2019-07-19 11:10:00,17.09,17.13,17.09,17.12,1345530.0,17.09,17.13,17.09,17.12,1345530.0
2019-07-19 11:20:00,17.12,17.14,17.1,17.13,2630040.0,17.12,17.14,17.1,17.13,2630040.0
2019-07-19 11:30:00,17.13,17.14,17.08,17.09,2299440.0,17.13,17.14,17.08,17.09,2299440.0
2019-07-19 11:40:00,17.09,17.1,17.07,17.1,1304250.0,17.09,17.1,17.07,17.1,1304250.0
2019-07-19 11:50:00,17.1,17.11,17.07,17.08,983025.0,17.1,17.11,17.07,17.08,983025.0
2019-07-19 12:00:00,17.08,17.09,17.07,17.09,1424070.0,17.08,17.09,17.07,17.09,1424070.0
2019-07-19 12:10:00,17.08,17.09,17.07,17.08,1356150.0,17.08,17.09,17.07,17.08,1356150.0
2019-07-19 12:20:00,17.08,17.13,17.08,17.13,1290975.0,17.08,17.13,17.08,17.13,1290975.0
2019-07-19 12:30:00,17.12,17.19,17.12,17.18,3643050.0,17.12,17.19,17.12,17.18,3643050.0
2019-07-19 12:40:00,17.19,17.2,17.17,17.19,1466955.0,17.19,17.2,17.17,17.19,1466955.0
2019-07-19 12:50:00,17.19,17.2,17.18,17.19,1327065.0,17.19,17.2,17.18,17.19,1327065.0
2019-07-19 13:00:00,17.19,17.24,17.18,17.23,2438550.0,17.19,17.24,17.18,17.23,2438550.0
2019-07-19 13:10:00,17.23,17.24,17.2,17.22,1512555.0,17.23,17.24,17.2,17.22,1512555.0
2019-07-19 13:20:00,17.22,17.26,17.2,17.25,2150220.0,17.22,17.26,17.2,17.25,2150220.0
2019-07-19 13:30:00,17.26,17.28,17.23,17.28,2289315.0,17.26,17.28,17.23,17.28,2289315.0
2019-07-19 13:40:00,17.28,17.28,17.23,17.26,1433760.0,17.28,17.28,17.23,17.26,1433760.0
2019-07-19 13:50:00,17.26,17.28,17.24,17.26,1538355.0,17.26,17.28,17.24,17.26,1538355.0
2019-07-19 14:00:00,17.26,17.3,17.26,17.28,1531395.0,17.26,17.3,17.26,17.28,1531395.0
2019-07-19 14:10:00,17.27,17.29,17.25,17.28,1954410.0,17.27,17.29,17.25,17.28,1954410.0
2019-07-19 14:20:00,17.28,17.31,17.28,17.3,2047140.0,17.28,17.31,17.28,17.3,2047140.0
2019-07-19 14:30:00,17.3,17.32,17.29,17.31,1267290.0,17.3,17.32,17.29,17.31,1267290.0
2019-07-19 14:40:00,17.31,17.32,17.3,17.31,1043325.0,17.31,17.32,17.3,17.31,1043325.0
2019-07-19 14:50:00,17.31,17.33,17.31,17.31,1940445.0,17.31,17.33,17.31,17.31,1940445.0
2019-07-19 15:00:00,17.31,17.31,17.25,17.26,1991475.0,17.31,17.31,17.25,17.26,1991475.0
2019-07-19 15:10:00,17.26,17.27,17.25,17.27,1856775.0,17.26,17.27,17.25,17.27,1856775.0
2019-07-19 15:20:00,17.27,17.3,17.25,17.29,1609605.0,17.27,17.3,17.25,17.29,1609605.0
2019-07-19 15:30:00,17.29,17.3,17.27,17.29,1656090.0,17.29,17.3,17.27,17.29,1656090.0
2019-07-19 15:40:00,17.29,17.31,17.25,17.26,3187500.0,17.29,17.31,17.25,17.26,3187500.0
2019-07-19 15:50:00,17.26,17.28,17.19,17.21,5309940.0,17.26,17.28,17.19,17.21,5309940.0
2019-07-22 09:30:00,17.24,17.36,17.21,17.34,7522710.0,17.24,17.36,17.21,17.34,7522710.0
2019-07-22 09:40:00,17.34,17.42,17.31,17.42,4680000.0,17.34,17.42,17.31,17.42,4680000.0
2019-07-22 09:50:00,17.41,17.48,17.39,17.43,7458465.0,17.41,17.48,17.39,17.43,7458465.0
2019-07-22 10:00:00,17.43,17.43,17.35,17.38,3080310.0,17.43,17.43,17.35,17.38,3080310.0
2019-07-22 10:10:00,17.38,17.38,17.29,17.29,3054750.0,17.38,17.38,17.29,17.29,3054750.0
2019-07-22 10:20:00,17.29,17.29,17.22,17.26,3558765.0,17.29,17.29,17.22,17.26,3558765.0
2019-07-22 10:30:00,17.26,17.28,17.21,17.25,2664705.0,17.26,17.28,17.21,17.25,2664705.0
2019-07-22 10:40:00,17.25,17.25,17.17,17.19,3841095.0,17.25,17.25,17.17,17.19,3841095.0
2019-07-22 10:50:00,17.19,17.21,17.15,17.18,2356050.0,17.19,17.21,17.15,17.18,2356050.0
2019-07-22 11:00:00,17.18,17.22,17.18,17.2,1993260.0,17.18,17.22,17.18,17.2,1993260.0
2019-07-22 11:10:00,17.2,17.21,17.11,17.12,2153940.0,17.2,17.21,17.11,17.12,2153940.0
2019-07-22 11:20:00,17.12,17.15,17.1,17.13,1329870.0,17.12,17.15,17.1,17.13,1329870.0
2019-07-22 11:30:00,17.13,17.15,17.09,17.12,1490085.0,17.13,17.15,17.09,17.12,1490085.0
2019-07-22 11:40:00,17.12,17.2,17.12,17.2,1380105.0,17.12,17.2,17.12,17.2,1380105.0
2019-07-22 11:50:00,17.2,17.21,17.17,17.19,1433985.0,17.2,17.21,17.17,17.19,1433985.0
2019-07-22 12:00:00,17.19,17.2,17.15,17.17,1364925.0,17.19,17.2,17.15,17.17,1364925.0
2019-07-22 12:10:00,17.16,17.16,17.11,17.14,1420365.0,17.16,17.16,17.11,17.14,1420365.0
2019-07-22 12:20:00,17.13,17.17,17.13,17.17,830145.0,17.13,17.17,17.13,17.17,830145.0
2019-07-22 12:30:00,17.16,17.17,17.14,17.16,876120.0,17.16,17.17,17.14,17.16,876120.0
2019-07-22 12:40:00,17.16,17.19,17.15,17.16,767850.0,17.16,17.19,17.15,17.16,767850.0
2019-07-22 12:50:00,17.16,17.17,17.13,17.13,1036005.0,17.16,17.17,17.13,17.13,1036005.0
2019-07-22 13:00:00,17.13,17.13,17.09,17.11,1102605.0,17.13,17.13,17.09,17.11,1102605.0
2019-07-22 13:10:00,17.11,17.12,17.09,17.1,847290.0,17.11,17.12,17.09,17.1,847290.0
2019-07-22 13:20:00,17.1,17.11,17.07,17.08,908685.0,17.1,17.11,17.07,17.08,908685.0
2019-07-22 13:30:00,17.07,17.09,17.04,17.04,1772085.0,17.07,17.09,17.04,17.04,1772085.0
2019-07-22 13:40:00,17.05,17.08,17.04,17.04,968130.0,17.05,17.08,17.04,17.04,968130.0
2019-07-22 13:50:00,17.04,17.06,17.02,17.02,1061400.0,17.04,17.06,17.02,17.02,1061400.0
2019-07-22 14:00:00,17.03,17.04,17.01,17.01,1232940.0,17.03,17.04,17.01,17.01,1232940.0
2019-07-22 14:10:00,17.01,17.01,16.97,17.01,2111520.0,17.01,17.01,16.97,17.01,2111520.0
2019-07-22 14:20:00,17.01,17.03,16.98,16.99,1159425.0,17.01,17.03,16.98,16.99,1159425.0
2019-07-22 14:30:00,16.99,17.01,16.95,16.97,1700610.0,16.99,17.01,16.95,16.97,1700610.0
2019-07-22 14:40:00,16.97,17.0,16.96,17.0,978225.0,16.97,17.0,16.96,17.0,978225.0
2019-07-22 14:50:00,17.0,17.05,17.0,17.03,1339335.0,17.0,17.05,17.0,17.03,1339335.0
2019-07-22 15:00:00,17.02,17.11,17.02,17.09,1927425.0,17.02,17.11,17.02,17.09,1927425.0
2019-07-22 15:10:00,17.09,17.11,17.0,17.03,2186610.0,17.09,17.11,17.0,17.03,2186610.0
2019-07-22 15:20:00,17.03,17.07,17.02,17.06,859350.0,17.03,17.07,17.02,17.06,859350.0
2019-07-22 15:30:00,17.06,17.06,17.01,17.01,1098015.0,17.06,17.06,17.01,17.01,1098015.0
2019-07-22 15:40:00,17.01,17.03,16.99,17.02,1894020.0,17.01,17.03,16.99,17.02,1894020.0
2019-07-22 15:50:00,17.02,17.05,17.01,17.04,2536275.0,17.02,17.05,17.01,17.04,2536275.0
2019-07-23 09:30:00,17.12,17.16,16.97,16.98,4892595.0,17.12,17.16,16.97,16.98,4892595.0
2019-07-23 09:40:00,16.97,17.17,16.97,17.12,3648390.0,16.97,17.17,16.97,17.12,3648390.0
2019-07-23 09:50:00,17.12,17.15,17.07,17.08,2740155.0,17.12,17.15,17.07,17.08,2740155.0
2019-07-23 10:00:00,17.08,17.15,17.05,17.1,2132490.0,17.08,17.15,17.05,17.1,2132490.0
2019-07-23 10:10:00,17.1,17.14,17.08,17.11,850095.0,17.1,17.14,17.08,17.11,850095.0
2019-07-23 10:20:00,17.12,17.13,17.09,17.12,943440.0,17.12,17.13,17.09,17.12,943440.0
2019-07-23 10:30:00,17.13,17.15,17.09,17.11,1140750.0,17.13,17.15,17.09,17.11,1140750.0
2019-07-23 10:40:00,17.11,17.2,17.11,17.2,2635440.0,17.11,17.2,17.11,17.2,2635440.0
2019-07-23 10:50:00,17.19,17.22,17.17,17.19,1398390.0,17.19,17.22,17.17,17.19,1398390.0
2019-07-23 11:00:00,17.2,17.22,17.14,17.14,1527570.0,17.2,17.22,17.14,17.14,1527570.0
2019-07-23 11:10:00,17.14,17.18,17.13,17.17,649500.0,17.14,17.18,17.13,17.17,649500.0
2019-07-23 11:20:00,17.17,17.2,17.17,17.19,887640.0,17.17,17.2,17.17,17.19,887640.0
2019-07-23 11:30:00,17.18,17.2,17.17,17.17,641970.0,17.18,17.2,17.17,17.17,641970.0
2019-07-23 11:40:00,17.18,17.19,17.14,17.16,634665.0,17.18,17.19,17.14,17.16,634665.0
2019-07-23 11:50:00,17.16,17.17,17.12,17.15,820890.0,17.16,17.17,17.12,17.15,820890.0
2019-07-23 12:00:00,17.14,17.18,17.14,17.16,954300.0,17.14,17.18,17.14,17.16,954300.0
2019-07-23 12:10:00,17.16,17.18,17.15,17.18,599250.0,17.16,17.18,17.15,17.18,599250.0
2019-07-23 12:20:00,17.18,17.18,17.13,17.14,831180.0,17.18,17.18,17.13,17.14,831180.0
2019-07-23 12:30:00,17.14,17.18,17.13,17.16,758790.0,17.14,17.18,17.13,17.16,758790.0
2019-07-23 12:40:00,17.16,17.18,17.16,17.18,449685.0,17.16,17.18,17.16,17.18,449685.0
2019-07-23 12:50:00,17.17,17.19,17.16,17.18,494865.0,17.17,17.19,17.16,17.18,494865.0
2019-07-23 13:00:00,17.18,17.2,17.18,17.2,527355.0,17.18,17.2,17.18,17.2,527355.0
2019-07-23 13:10:00,17.19,17.21,17.18,17.21,800880.0,17.19,17.21,17.18,17.21,800880.0
2019-07-23 13:20:00,17.21,17.21,17.19,17.2,623580.0,17.21,17.21,17.19,17.2,623580.0
2019-07-23 13:30:00,17.2,17.2,17.18,17.18,651210.0,17.2,17.2,17.18,17.18,651210.0
2019-07-23 13:40:00,17.18,17.23,17.18,17.21,981540.0,17.18,17.23,17.18,17.21,981540.0
2019-07-23 13:50:00,17.21,17.26,17.21,17.25,1187655.0,17.21,17.26,17.21,17.25,1187655.0
2019-07-23 14:00:00,17.25,17.31,17.25,17.28,1410375.0,17.25,17.31,17.25,17.28,1410375.0
2019-07-23 14:10:00,17.27,17.32,17.27,17.31,1229925.0,17.27,17.32,17.27,17.31,1229925.0
2019-07-23 14:20:00,17.31,17.32,17.26,17.27,1222785.0,17.31,17.32,17.26,17.27,1222785.0
2019-07-23 14:30:00,17.28,17.32,17.27,17.31,1031925.0,17.28,17.32,17.27,17.31,1031925.0
2019-07-23 14:40:00,17.3,17.31,17.28,17.31,931680.0,17.3,17.31,17.28,17.31,931680.0
2019-07-23 14:50:00,17.31,17.34,17.3,17.33,2112150.0,17.31,17.34,17.3,17.33,2112150.0
2019-07-23 15:00:00,17.33,17.37,17.3,17.36,1571010.0,17.33,17.37,17.3,17.36,1571010.0
2019-07-23 15:10:00,17.36,17.36,17.32,17.33,1545585.0,17.36,17.36,17.32,17.33,1545585.0
2019-07-23 15:20:00,17.33,17.35,17.3,17.32,1598355.0,17.33,17.35,17.3,17.32,1598355.0
2019-07-23 15:30:00,17.33,17.35,17.31,17.34,1531545.0,17.33,17.35,17.31,17.34,1531545.0
2019-07-23 15:40:00,17.33,17.36,17.32,17.33,1709730.0,17.33,17.36,17.32,17.33,1709730.0
2019-07-23 15:50:00,17.33,17.35,17.32,17.34,2577045.0,17.33,17.35,17.32,17.34,2577045.0
2019-07-24 09:30:00,17.28,17.38,17.22,17.32,5040990.0,17.28,17.38,17.22,17.32,5040990.0
2019-07-24 09:40:00,17.33,17.34,17.23,17.29,3939840.0,17.33,17.34,17.23,17.29,3939840.0
2019-07-24 09:50:00,17.29,17.32,17.25,17.27,2748030.0,17.29,17.32,17.25,17.27,2748030.0
2019-07-24 10:00:00,17.28,17.28,17.21,17.25,2503785.0,17.28,17.28,17.21,17.25,2503785.0
2019-07-24 10:10:00,17.25,17.27,17.21,17.26,1325505.0,17.25,17.27,17.21,17.26,1325505.0
2019-07-24 10:20:00,17.25,17.32,17.25,17.3,2120340.0,17.25,17.32,17.25,17.3,2120340.0
2019-07-24 10:30:00,17.3,17.34,17.29,17.32,1739760.0,17.3,17.34,17.29,17.32,1739760.0
2019-07-24 10:40:00,17.31,17.36,17.3,17.34,1623480.0,17.31,17.36,17.3,17.34,1623480.0
2019-07-24 10:50:00,17.34,17.34,17.3,17.33,1587975.0,17.34,17.34,17.3,17.33,1587975.0
2019-07-24 11:00:00,17.33,17.38,17.33,17.37,2672385.0,17.33,17.38,17.33,17.37,2672385.0
2019-07-24 11:10:00,17.37,17.4,17.35,17.37,2146290.0,17.37,17.4,17.35,17.37,2146290.0
2019-07-24 11:20:00,17.39,17.39,17.32,17.33,1282650.0,17.39,17.39,17.32,17.33,1282650.0
2019-07-24 11:30:00,17.32,17.36,17.32,17.35,823350.0,17.32,17.36,17.32,17.35,823350.0
2019-07-24 11:40:00,17.34,17.4,17.34,17.37,1743405.0,17.34,17.4,17.34,17.37,1743405.0
2019-07-24 11:50:00,17.37,17.39,17.36,17.37,1231245.0,17.37,17.39,17.36,17.37,1231245.0
2019-07-24 12:00:00,17.37,17.38,17.36,17.36,984900.0,17.37,17.38,17.36,17.36,984900.0
2019-07-24 12:10:00,17.36,17.4,17.36,17.39,1390695.0,17.36,17.4,17.36,17.39,1390695.0
2019-07-24 12:20:00,17.39,17.4,17.38,17.4,1328130.0,17.39,17.4,17.38,17.4,1328130.0
2019-07-24 12:30:00,17.4,17.46,17.4,17.46,3143310.0,17.4,17.46,17.4,17.46,3143310.0
2019-07-24 12:40:00,17.46,17.5,17.45,17.5,2548170.0,17.46,17.5,17.45,17.5,2548170.0
2019-07-24 12:50:00,17.5,17.54,17.49,17.5,3430530.0,17.5,17.54,17.49,17.5,3430530.0
2019-07-24 13:00:00,17.5,17.53,17.47,17.49,1439820.0,17.5,17.53,17.47,17.49,1439820.0
2019-07-24 13:10:00,17.49,17.5,17.46,17.47,1171395.0,17.49,17.5,17.46,17.47,1171395.0
2019-07-24 13:20:00,17.47,17.5,17.47,17.48,780645.0,17.47,17.5,17.47,17.48,780645.0
2019-07-24 13:30:00,17.48,17.49,17.44,17.45,984780.0,17.48,17.49,17.44,17.45,984780.0
2019-07-24 13:40:00,17.44,17.47,17.42,17.47,1455810.0,17.44,17.47,17.42,17.47,1455810.0
2019-07-24 13:50:00,17.47,17.48,17.44,17.45,1379910.0,17.47,17.48,17.44,17.45,1379910.0
2019-07-24 14:00:00,17.45,17.51,17.44,17.51,1449075.0,17.45,17.51,17.44,17.51,1449075.0
2019-07-24 14:10:00,17.51,17.52,17.49,17.52,1602645.0,17.51,17.52,17.49,17.52,1602645.0
2019-07-24 14:20:00,17.51,17.53,17.5,17.51,1184100.0,17.51,17.53,17.5,17.51,1184100.0
2019-07-24 14:30:00,17.51,17.52,17.47,17.51,1823505.0,17.51,17.52,17.47,17.51,1823505.0
2019-07-24 14:40:00,17.51,17.53,17.49,17.52,1790850.0,17.51,17.53,17.49,17.52,1790850.0
2019-07-24 14:50:00,17.53,17.56,17.52,17.56,3361290.0,17.53,17.56,17.52,17.56,3361290.0
2019-07-24 15:00:00,17.56,17.58,17.54,17.57,1648395.0,17.56,17.58,17.54,17.57,1648395.0
2019-07-24 15:10:00,17.57,17.67,17.57,17.66,3707970.0,17.57,17.67,17.57,17.66,3707970.0
2019-07-24 15:20:00,17.67,17.7,17.64,17.66,5195850.0,17.67,17.7,17.64,17.66,5195850.0
2019-07-24 15:30:00,17.66,17.69,17.64,17.68,3656505.0,17.66,17.69,17.64,17.68,3656505.0
2019-07-24 15:40:00,17.68,17.7,17.67,17.69,3547290.0,17.68,17.7,17.67,17.69,3547290.0
2019-07-24 15:50:00,17.69,17.74,17.66,17.67,8651040.0,17.69,17.74,17.66,17.67,8651040.0
2019-07-25 09:30:00,15.55,15.63,15.25,15.25,36499065.0,15.55,15.63,15.25,15.25,36499065.0
2019-07-25 09:40:00,15.25,15.28,15.04,15.14,26869740.0,15.25,15.28,15.04,15.14,26869740.0
2019-07-25 09:50:00,15.14,15.31,15.13,15.25,18917160.0,15.14,15.31,15.13,15.25,18917160.0
2019-07-25 10:00:00,15.25,15.29,15.09,15.12,13665585.0,15.25,15.29,15.09,15.12,13665585.0
2019-07-25 10:10:00,15.12,15.25,15.11,15.23,10030125.0,15.12,15.25,15.11,15.23,10030125.0
2019-07-25 10:20:00,15.23,15.38,15.18,15.33,12701970.0,15.23,15.38,15.18,15.33,12701970.0
2019-07-25 10:30:00,15.33,15.47,15.33,15.45,11256600.0,15.33,15.47,15.33,15.45,11256600.0
2019-07-25 10:40:00,15.45,15.47,15.35,15.38,7389300.0,15.45,15.47,15.35,15.38,7389300.0
2019-07-25 10:50:00,15.38,15.4,15.31,15.38,5093220.0,15.38,15.4,15.31,15.38,5093220.0
2019-07-25 11:00:00,15.37,15.39,15.29,15.32,4281825.0,15.37,15.39,15.29,15.32,4281825.0
2019-07-25 11:10:00,15.33,15.36,15.22,15.25,3890265.0,15.33,15.36,15.22,15.25,3890265.0
2019-07-25 11:20:00,15.25,15.27,15.17,15.18,5101365.0,15.25,15.27,15.17,15.18,5101365.0
2019-07-25 11:30:00,15.18,15.22,15.13,15.14,4770285.0,15.18,15.22,15.13,15.14,4770285.0
2019-07-25 11:40:00,15.14,15.21,15.13,15.15,4667625.0,15.14,15.21,15.13,15.15,4667625.0
2019-07-25 11:50:00,15.15,15.19,15.12,15.14,5008605.0,15.15,15.19,15.12,15.14,5008605.0
2019-07-25 12:00:00,15.14,15.19,15.12,15.15,3898695.0,15.14,15.19,15.12,15.15,3898695.0
2019-07-25 12:10:00,15.16,15.16,15.11,15.16,3443550.0,15.16,15.16,15.11,15.16,3443550.0
2019-07-25 12:20:00,15.15,15.23,15.15,15.21,3643590.0,15.15,15.23,15.15,15.21,3643590.0
2019-07-25 12:30:00,15.21,15.23,15.17,15.18,3041220.0,15.21,15.23,15.17,15.18,3041220.0
2019-07-25 12:40:00,15.18,15.2,15.13,15.19,3600045.0,15.18,15.2,15.13,15.19,3600045.0
2019-07-25 12:50:00,15.19,15.2,15.16,15.19,2151750.0,15.19,15.2,15.16,15.19,2151750.0
2019-07-25 13:00:00,15.19,15.22,15.17,15.22,2658045.0,15.19,15.22,15.17,15.22,2658045.0
2019-07-25 13:10:00,15.22,15.23,15.17,15.18,2800755.0,15.22,15.23,15.17,15.18,2800755.0
2019-07-25 13:20:00,15.17,15.19,15.17,15.18,1777845.0,15.17,15.19,15.17,15.18,1777845.0
2019-07-25 13:30:00,15.18,15.19,15.17,15.17,2784075.0,15.18,15.19,15.17,15.17,2784075.0
2019-07-25 13:40:00,15.17,15.18,15.14,15.15,4040220.0,15.17,15.18,15.14,15.15,4040220.0
2019-07-25 13:50:00,15.15,15.25,15.15,15.21,3381195.0,15.15,15.25,15.15,15.21,3381195.0
2019-07-25 14:00:00,15.21,15.27,15.18,15.23,3807315.0,15.21,15.27,15.18,15.23,3807315.0
2019-07-25 14:10:00,15.22,15.24,15.21,15.24,2779905.0,15.22,15.24,15.21,15.24,2779905.0
2019-07-25 14:20:00,15.24,15.26,15.17,15.17,3039330.0,15.24,15.26,15.17,15.17,3039330.0
2019-07-25 14:30:00,15.17,15.23,15.16,15.21,2420625.0,15.17,15.23,15.16,15.21,2420625.0
2019-07-25 14:40:00,15.21,15.24,15.2,15.21,2128365.0,15.21,15.24,15.2,15.21,2128365.0
2019-07-25 14:50:00,15.22,15.26,15.21,15.23,3179010.0,15.22,15.26,15.21,15.23,3179010.0
2019-07-25 15:00:00,15.22,15.28,15.22,15.27,2861760.0,15.22,15.28,15.22,15.27,2861760.0
2019-07-25 15:10:00,15.27,15.32,15.26,15.31,3110655.0,15.27,15.32,15.26,15.31,3110655.0
2019-07-25 15:20:00,15.31,15.34,15.29,15.32,3610245.0,15.31,15.34,15.29,15.32,3610245.0
2019-07-25 15:30:00,15.32,15.32,15.29,15.3,2622270.0,15.32,15.32,15.29,15.3,2622270.0
2019-07-25 15:40:00,15.3,15.33,15.27,15.33,4548255.0,15.3,15.33,15.27,15.33,4548255.0
2019-07-25 15:50:00,15.33,15.35,15.23,15.25,8918835.0,15.33,15.35,15.23,15.25,8918835.0
2019-07-26 09:30:00,15.13,15.16,14.93,14.95,13444125.0,15.13,15.16,14.93,14.95,13444125.0
2019-07-26 09:40:00,14.95,15.04,14.82,14.91,13054185.0,14.95,15.04,14.82,14.91,13054185.0
2019-07-26 09:50:00,14.91,14.96,14.88,14.9,7037715.0,14.91,14.96,14.88,14.9,7037715.0
2019-07-26 10:00:00,14.9,14.92,14.83,14.83,5026215.0,14.9,14.92,14.83,14.83,5026215.0
2019-07-26 10:10:00,14.83,14.86,14.82,14.84,4325490.0,14.83,14.86,14.82,14.84,4325490.0
2019-07-26 10:20:00,14.84,14.91,14.83,14.88,3237780.0,14.84,14.91,14.83,14.88,3237780.0
2019-07-26 10:30:00,14.89,14.91,14.84,14.89,3006030.0,14.89,14.91,14.84,14.89,3006030.0
2019-07-26 10:40:00,14.89,14.92,14.86,14.91,2882085.0,14.89,14.92,14.86,14.91,2882085.0
2019-07-26 10:50:00,14.91,14.98,14.91,14.97,3906990.0,14.91,14.98,14.91,14.97,3906990.0
2019-07-26 11:00:00,14.97,14.98,14.92,14.93,2282790.0,14.97,14.98,14.92,14.93,2282790.0
2019-07-26 11:10:00,14.94,14.95,14.91,14.91,1267290.0,14.94,14.95,14.91,14.91,1267290.0
2019-07-26 11:20:00,14.91,14.98,14.91,14.97,1338720.0,14.91,14.98,14.91,14.97,1338720.0
2019-07-26 11:30:00,14.97,14.99,14.95,14.97,2543415.0,14.97,14.99,14.95,14.97,2543415.0
2019-07-26 11:40:00,14.97,14.98,14.92,14.98,2224245.0,14.97,14.98,14.92,14.98,2224245.0
2019-07-26 11:50:00,14.97,15.06,14.96,15.04,2995050.0,14.97,15.06,14.96,15.04,2995050.0
2019-07-26 12:00:00,15.04,15.06,15.02,15.02,1930890.0,15.04,15.06,15.02,15.02,1930890.0
2019-07-26 12:10:00,15.02,15.03,14.98,15.0,1441155.0,15.02,15.03,14.98,15.0,1441155.0
2019-07-26 12:20:00,15.0,15.0,14.98,15.0,895575.0,15.0,15.0,14.98,15.0,895575.0
2019-07-26 12:30:00,15.0,15.03,14.99,15.02,1370055.0,15.0,15.03,14.99,15.02,1370055.0
2019-07-26 12:40:00,15.02,15.04,15.0,15.0,992535.0,15.02,15.04,15.0,15.0,992535.0
2019-07-26 12:50:00,15.0,15.02,14.99,15.02,894195.0,15.0,15.02,14.99,15.02,894195.0
2019-07-26 13:00:00,15.03,15.06,15.02,15.05,1247355.0,15.03,15.06,15.02,15.05,1247355.0
2019-07-26 13:10:00,15.05,15.1,15.05,15.06,2850990.0,15.05,15.1,15.05,15.06,2850990.0
2019-07-26 13:20:00,15.06,15.1,15.05,15.09,1417515.0,15.06,15.1,15.05,15.09,1417515.0
2019-07-26 13:30:00,15.09,15.13,15.05,15.07,1444830.0,15.09,15.13,15.05,15.07,1444830.0
2019-07-26 13:40:00,15.07,15.12,15.06,15.11,1376895.0,15.07,15.12,15.06,15.11,1376895.0
2019-07-26 13:50:00,15.11,15.11,15.09,15.1,1170135.0,15.11,15.11,15.09,15.1,1170135.0
2019-07-26 14:00:00,15.1,15.16,15.1,15.15,2722905.0,15.1,15.16,15.1,15.15,2722905.0
2019-07-26 14:10:00,15.15,15.2,15.15,15.19,1899660.0,15.15,15.2,15.15,15.19,1899660.0
2019-07-26 14:20:00,15.19,15.29,15.18,15.28,3375060.0,15.19,15.29,15.18,15.28,3375060.0
2019-07-26 14:30:00,15.28,15.3,15.2,15.2,2517900.0,15.28,15.3,15.2,15.2,2517900.0
2019-07-26 14:40:00,15.2,15.26,15.2,15.26,1705590.0,15.2,15.26,15.2,15.26,1705590.0
2019-07-26 14:50:00,15.26,15.29,15.24,15.27,1264425.0,15.26,15.29,15.24,15.27,1264425.0
2019-07-26 15:00:00,15.27,15.3,15.27,15.27,1692585.0,15.27,15.3,15.27,15.27,1692585.0
2019-07-26 15:10:00,15.28,15.3,15.26,15.29,1230960.0,15.28,15.3,15.26,15.29,1230960.0
2019-07-26 15:20:00,15.29,15.35,15.28,15.34,3153330.0,15.29,15.35,15.28,15.34,3153330.0
2019-07-26 15:30:00,15.34,15.35,15.32,15.32,2587215.0,15.34,15.35,15.32,15.32,2587215.0
2019-07-26 15:40:00,15.32,15.32,15.24,15.25,3238350.0,15.32,15.32,15.24,15.25,3238350.0
2019-07-26 15:50:00,15.25,15.25,15.2,15.2,5231295.0,15.25,15.25,15.2,15.2,5231295.0
2019-07-29 09:30:00,15.14,15.25,15.08,15.16,7120725.0,15.14,15.25,15.08,15.16,7120725.0
2019-07-29 09:40:00,15.15,15.3,15.11,15.28,5353065.0,15.15,15.3,15.11,15.28,5353065.0
2019-07-29 09:50:00,15.28,15.32,15.19,15.21,4417650.0,15.28,15.32,15.19,15.21,4417650.0
2019-07-29 10:00:00,15.21,15.28,15.2,15.25,4732905.0,15.21,15.28,15.2,15.25,4732905.0
2019-07-29 10:10:00,15.25,15.25,15.11,15.15,4816635.0,15.25,15.25,15.11,15.15,4816635.0
2019-07-29 10:20:00,15.15,15.15,15.07,15.09,2149560.0,15.15,15.15,15.07,15.09,2149560.0
2019-07-29 10:30:00,15.09,15.12,15.08,15.1,1477035.0,15.09,15.12,15.08,15.1,1477035.0
2019-07-29 10:40:00,15.1,15.17,15.09,15.14,2313270.0,15.1,15.17,15.09,15.14,2313270.0
2019-07-29 10:50:00,15.14,15.15,15.09,15.11,2497665.0,15.14,15.15,15.09,15.11,2497665.0
2019-07-29 11:00:00,15.11,15.2,15.09,15.19,1763385.0,15.11,15.2,15.09,15.19,1763385.0
2019-07-29 11:10:00,15.2,15.26,15.17,15.26,2057025.0,15.2,15.26,15.17,15.26,2057025.0
2019-07-29 11:20:00,15.26,15.29,15.24,15.26,1975830.0,15.26,15.29,15.24,15.26,1975830.0
2019-07-29 11:30:00,15.26,15.32,15.23,15.29,1815930.0,15.26,15.32,15.23,15.29,1815930.0
2019-07-29 11:40:00,15.29,15.31,15.26,15.28,1751265.0,15.29,15.31,15.26,15.28,1751265.0
2019-07-29 11:50:00,15.28,15.35,15.27,15.32,2633700.0,15.28,15.35,15.27,15.32,2633700.0
2019-07-29 12:00:00,15.32,15.39,15.29,15.39,2015100.0,15.32,15.39,15.29,15.39,2015100.0
2019-07-29 12:10:00,15.38,15.4,15.35,15.39,2120775.0,15.38,15.4,15.35,15.39,2120775.0
2019-07-29 12:20:00,15.39,15.41,15.37,15.4,2011200.0,15.39,15.41,15.37,15.4,2011200.0
2019-07-29 12:30:00,15.4,15.5,15.4,15.49,3530655.0,15.4,15.5,15.4,15.49,3530655.0
2019-07-29 12:40:00,15.49,15.52,15.45,15.49,3405180.0,15.49,15.52,15.45,15.49,3405180.0
2019-07-29 12:50:00,15.49,15.54,15.49,15.54,2174700.0,15.49,15.54,15.49,15.54,2174700.0
2019-07-29 13:00:00,15.54,15.56,15.53,15.55,2358090.0,15.54,15.56,15.53,15.55,2358090.0
2019-07-29 13:10:00,15.55,15.6,15.53,15.57,2939160.0,15.55,15.6,15.53,15.57,2939160.0
2019-07-29 13:20:00,15.57,15.59,15.53,15.56,1852620.0,15.57,15.59,15.53,15.56,1852620.0
2019-07-29 13:30:00,15.56,15.59,15.54,15.55,1379625.0,15.56,15.59,15.54,15.55,1379625.0
2019-07-29 13:40:00,15.55,15.56,15.48,15.51,1970550.0,15.55,15.56,15.48,15.51,1970550.0
2019-07-29 13:50:00,15.5,15.52,15.5,15.51,868995.0,15.5,15.52,15.5,15.51,868995.0
2019-07-29 14:00:00,15.52,15.52,15.49,15.5,1081965.0,15.52,15.52,15.49,15.5,1081965.0
2019-07-29 14:10:00,15.5,15.51,15.41,15.46,2217795.0,15.5,15.51,15.41,15.46,2217795.0
2019-07-29 14:20:00,15.47,15.66,15.46,15.65,6455865.0,15.47,15.66,15.46,15.65,6455865.0
2019-07-29 14:30:00,15.64,15.68,15.62,15.65,3217050.0,15.64,15.68,15.62,15.65,3217050.0
2019-07-29 14:40:00,15.65,15.7,15.64,15.68,2415390.0,15.65,15.7,15.64,15.68,2415390.0
2019-07-29 14:50:00,15.68,15.68,15.64,15.64,2080065.0,15.68,15.68,15.64,15.64,2080065.0
2019-07-29 15:00:00,15.64,15.68,15.64,15.66,1977690.0,15.64,15.68,15.64,15.66,1977690.0
2019-07-29 15:10:00,15.66,15.72,15.66,15.72,2900160.0,15.66,15.72,15.66,15.72,2900160.0
2019-07-29 15:20:00,15.72,15.72,15.65,15.71,4184040.0,15.72,15.72,15.65,15.71,4184040.0
2019-07-29 15:30:00,15.7,15.7,15.66,15.66,2307780.0,15.7,15.7,15.66,15.66,2307780.0
2019-07-29 15:40:00,15.66,15.69,15.63,15.69,3129180.0,15.66,15.69,15.63,15.69,3129180.0
2019-07-29 15:50:00,15.69,15.73,15.67,15.72,5359305.0,15.69,15.73,15.67,15.72,5359305.0
2019-07-30 09:30:00,15.53,15.64,15.48,15.6,6110265.0,15.53,15.64,15.48,15.6,6110265.0
2019-07-30 09:40:00,15.6,15.83,15.58,15.8,6267510.0,15.6,15.83,15.58,15.8,6267510.0
2019-07-30 09:50:00,15.81,15.83,15.73,15.75,4672230.0,15.81,15.83,15.73,15.75,4672230.0
2019-07-30 10:00:00,15.74,15.86,15.71,15.86,3740565.0,15.74,15.86,15.71,15.86,3740565.0
2019-07-30 10:10:00,15.86,15.98,15.86,15.95,5851650.0,15.86,15.98,15.86,15.95,5851650.0
2019-07-30 10:20:00,15.95,15.96,15.85,15.87,3846795.0,15.95,15.96,15.85,15.87,3846795.0
2019-07-30 10:30:00,15.86,15.99,15.85,15.96,3497460.0,15.86,15.99,15.85,15.96,3497460.0
2019-07-30 10:40:00,15.97,15.99,15.91,15.96,2352480.0,15.97,15.99,15.91,15.96,2352480.0
2019-07-30 10:50:00,15.96,15.98,15.93,15.98,1749570.0,15.96,15.98,15.93,15.98,1749570.0
2019-07-30 11:00:00,15.98,16.02,15.95,15.98,3699345.0,15.98,16.02,15.95,15.98,3699345.0
2019-07-30 11:10:00,15.99,16.0,15.96,15.96,1401360.0,15.99,16.0,15.96,15.96,1401360.0
2019-07-30 11:20:00,15.96,15.96,15.9,15.92,2728095.0,15.96,15.96,15.9,15.92,2728095.0
2019-07-30 11:30:00,15.93,15.97,15.9,15.95,1760970.0,15.93,15.97,15.9,15.95,1760970.0
2019-07-30 11:40:00,15.95,15.98,15.92,15.97,1087845.0,15.95,15.98,15.92,15.97,1087845.0
2019-07-30 11:50:00,15.97,16.0,15.94,16.0,1554510.0,15.97,16.0,15.94,16.0,1554510.0
2019-07-30 12:00:00,16.0,16.01,15.98,15.99,1528815.0,16.0,16.01,15.98,15.99,1528815.0
2019-07-30 12:10:00,15.99,15.99,15.93,15.95,1442475.0,15.99,15.99,15.93,15.95,1442475.0
2019-07-30 12:20:00,15.95,15.96,15.92,15.93,719010.0,15.95,15.96,15.92,15.93,719010.0
2019-07-30 12:30:00,15.93,15.96,15.92,15.96,887265.0,15.93,15.96,15.92,15.96,887265.0
2019-07-30 12:40:00,15.96,15.98,15.94,15.98,1074870.0,15.96,15.98,15.94,15.98,1074870.0
2019-07-30 12:50:00,15.98,15.99,15.96,15.98,917685.0,15.98,15.99,15.96,15.98,917685.0
2019-07-30 13:00:00,15.98,15.98,15.94,15.96,812895.0,15.98,15.98,15.94,15.96,812895.0
2019-07-30 13:10:00,15.96,16.03,15.95,16.03,1824690.0,15.96,16.03,15.95,16.03,1824690.0
2019-07-30 13:20:00,16.03,16.07,16.0,16.03,2534730.0,16.03,16.07,16.0,16.03,2534730.0
2019-07-30 13:30:00,16.03,16.07,16.02,16.07,1205985.0,16.03,16.07,16.02,16.07,1205985.0
2019-07-30 13:40:00,16.07,16.09,16.04,16.07,1712310.0,16.07,16.09,16.04,16.07,1712310.0
2019-07-30 13:50:00,16.07,16.09,16.05,16.06,1397865.0,16.07,16.09,16.05,16.06,1397865.0
2019-07-30 14:00:00,16.06,16.13,16.06,16.1,2595870.0,16.06,16.13,16.06,16.1,2595870.0
2019-07-30 14:10:00,16.1,16.13,16.09,16.12,1570905.0,16.1,16.13,16.09,16.12,1570905.0
2019-07-30 14:20:00,16.12,16.13,16.1,16.11,1357920.0,16.12,16.13,16.1,16.11,1357920.0
2019-07-30 14:30:00,16.12,16.16,16.11,16.15,2106585.0,16.12,16.16,16.11,16.15,2106585.0
2019-07-30 14:40:00,16.15,16.17,16.11,16.13,2559615.0,16.15,16.17,16.11,16.13,2559615.0
2019-07-30 14:50:00,16.12,16.16,16.11,16.16,1742340.0,16.12,16.16,16.11,16.16,1742340.0
2019-07-30 15:00:00,16.16,16.19,16.15,16.18,2093715.0,16.16,16.19,16.15,16.18,2093715.0
2019-07-30 15:10:00,16.18,16.22,16.17,16.2,2448540.0,16.18,16.22,16.17,16.2,2448540.0
2019-07-30 15:20:00,16.2,16.2,16.15,16.16,3029415.0,16.2,16.2,16.15,16.16,3029415.0
2019-07-30 15:30:00,16.16,16.17,16.14,16.15,1993095.0,16.16,16.17,16.14,16.15,1993095.0
2019-07-30 15:40:00,16.15,16.16,16.1,16.14,2912700.0,16.15,16.16,16.1,16.14,2912700.0
2019-07-30 15:50:00,16.14,16.15,16.13,16.15,3646200.0,16.14,16.15,16.13,16.15,3646200.0
2019-07-31 09:30:00,16.2,16.38,16.17,16.33,9714690.0,16.2,16.38,16.17,16.33,9714690.0
2019-07-31 09:40:00,16.33,16.34,16.15,16.15,6819960.0,16.33,16.34,16.15,16.15,6819960.0
2019-07-31 09:50:00,16.15,16.16,16.01,16.1,6299310.0,16.15,16.16,16.01,16.1,6299310.0
2019-07-31 10:00:00,16.1,16.21,16.1,16.19,3357345.0,16.1,16.21,16.1,16.19,3357345.0
2019-07-31 10:10:00,16.19,16.25,16.17,16.22,3258660.0,16.19,16.25,16.17,16.22,3258660.0
2019-07-31 10:20:00,16.21,16.29,16.2,16.23,2524590.0,16.21,16.29,16.2,16.23,2524590.0
2019-07-31 10:30:00,16.24,16.25,16.18,16.24,1876620.0,16.24,16.25,16.18,16.24,1876620.0
2019-07-31 10:40:00,16.24,16.34,16.24,16.34,2428695.0,16.24,16.34,16.24,16.34,2428695.0
2019-07-31 10:50:00,16.33,16.34,16.25,16.25,1587225.0,16.33,16.34,16.25,16.25,1587225.0
2019-07-31 11:00:00,16.25,16.3,16.24,16.29,1331940.0,16.25,16.3,16.24,16.29,1331940.0
2019-07-31 11:10:00,16.29,16.31,16.26,16.27,1123950.0,16.29,16.31,16.26,16.27,1123950.0
2019-07-31 11:20:00,16.27,16.31,16.26,16.31,1036500.0,16.27,16.31,16.26,16.31,1036500.0
2019-07-31 11:30:00,16.31,16.34,16.29,16.32,1602060.0,16.31,16.34,16.29,16.32,1602060.0
2019-07-31 11:40:00,16.32,16.4,16.31,16.37,2868990.0,16.32,16.4,16.31,16.37,2868990.0
2019-07-31 11:50:00,16.37,16.39,16.33,16.39,1609125.0,16.37,16.39,16.33,16.39,1609125.0
2019-07-31 12:00:00,16.38,16.4,16.34,16.38,1788210.0,16.38,16.4,16.34,16.38,1788210.0
2019-07-31 12:10:00,16.38,16.41,16.38,16.39,2161155.0,16.38,16.41,16.38,16.39,2161155.0
2019-07-31 12:20:00,16.39,16.42,16.35,16.42,1799445.0,16.39,16.42,16.35,16.42,1799445.0
2019-07-31 12:30:00,16.42,16.42,16.35,16.35,1848300.0,16.42,16.42,16.35,16.35,1848300.0
2019-07-31 12:40:00,16.35,16.37,16.31,16.32,1691280.0,16.35,16.37,16.31,16.32,1691280.0
2019-07-31 12:50:00,16.33,16.38,16.33,16.37,787140.0,16.33,16.38,16.33,16.37,787140.0
2019-07-31 13:00:00,16.37,16.39,16.35,16.35,1098030.0,16.37,16.39,16.35,16.35,1098030.0
2019-07-31 13:10:00,16.35,16.4,16.35,16.39,815400.0,16.35,16.4,16.35,16.39,815400.0
2019-07-31 13:20:00,16.39,16.41,16.37,16.39,646050.0,16.39,16.41,16.37,16.39,646050.0
2019-07-31 13:30:00,16.39,16.4,16.36,16.38,741720.0,16.39,16.4,16.36,16.38,741720.0
2019-07-31 13:40:00,16.38,16.42,16.38,16.39,1609275.0,16.38,16.42,16.38,16.39,1609275.0
2019-07-31 13:50:00,16.4,16.43,16.38,16.42,1198935.0,16.4,16.43,16.38,16.42,1198935.0
2019-07-31 14:00:00,16.4,16.45,16.31,16.39,3331485.0,16.4,16.45,16.31,16.39,3331485.0
2019-07-31 14:10:00,16.39,16.44,16.38,16.4,1611045.0,16.39,16.44,16.38,16.4,1611045.0
2019-07-31 14:20:00,16.4,16.4,16.31,16.32,2816805.0,16.4,16.4,16.31,16.32,2816805.0
2019-07-31 14:30:00,16.31,16.36,16.19,16.19,3751080.0,16.31,16.36,16.19,16.19,3751080.0
2019-07-31 14:40:00,16.19,16.22,15.92,15.92,8012460.0,16.19,16.22,15.92,15.92,8012460.0
2019-07-31 14:50:00,15.93,16.13,15.78,16.09,7646640.0,15.93,16.13,15.78,16.09,7646640.0
2019-07-31 15:00:00,16.09,16.22,16.01,16.18,4328070.0,16.09,16.22,16.01,16.18,4328070.0
2019-07-31 15:10:00,16.19,16.2,16.08,16.11,2568630.0,16.19,16.2,16.08,16.11,2568630.0
2019-07-31 15:20:00,16.11,16.23,16.1,16.2,2349180.0,16.11,16.23,16.1,16.2,2349180.0
2019-07-31 15:30:00,16.2,16.2,16.09,16.13,1877580.0,16.2,16.2,16.09,16.13,1877580.0
2019-07-31 15:40:00,16.14,16.19,16.1,16.18,2329590.0,16.14,16.19,16.1,16.18,2329590.0
2019-07-31 15:50:00,16.18,16.18,16.11,16.11,3843690.0,16.18,16.18,16.11,16.11,3843690.0
2019-08-01 09:30:00,16.18,16.23,16.08,16.13,4153995.0,16.18,16.23,16.08,16.13,4153995.0
2019-08-01 09:40:00,16.13,16.22,16.12,16.19,3902250.0,16.13,16.22,16.12,16.19,3902250.0
2019-08-01 09:50:00,16.2,16.22,16.05,16.15,4040895.0,16.2,16.22,16.05,16.15,4040895.0
2019-08-01 10:00:00,16.15,16.21,16.14,16.2,2727765.0,16.15,16.21,16.14,16.2,2727765.0
2019-08-01 10:10:00,16.19,16.3,16.19,16.26,3615840.0,16.19,16.3,16.19,16.26,3615840.0
2019-08-01 10:20:00,16.26,16.3,16.23,16.25,1779195.0,16.26,16.3,16.23,16.25,1779195.0
2019-08-01 10:30:00,16.25,16.26,16.19,16.19,1779195.0,16.25,16.26,16.19,16.19,1779195.0
2019-08-01 10:40:00,16.19,16.24,16.17,16.23,1681110.0,16.19,16.24,16.17,16.23,1681110.0
2019-08-01 10:50:00,16.23,16.25,16.2,16.23,904245.0,16.23,16.25,16.2,16.23,904245.0
2019-08-01 11:00:00,16.22,16.27,16.21,16.23,1026255.0,16.22,16.27,16.21,16.23,1026255.0
2019-08-01 11:10:00,16.23,16.25,16.22,16.22,1139880.0,16.23,16.25,16.22,16.22,1139880.0
2019-08-01 11:20:00,16.23,16.24,16.19,16.21,1772040.0,16.23,16.24,16.19,16.21,1772040.0
2019-08-01 11:30:00,16.21,16.21,16.15,16.16,1256805.0,16.21,16.21,16.15,16.16,1256805.0
2019-08-01 11:40:00,16.16,16.21,16.15,16.18,1168230.0,16.16,16.21,16.15,16.18,1168230.0
2019-08-01 11:50:00,16.18,16.18,16.12,16.13,1205835.0,16.18,16.18,16.12,16.13,1205835.0
2019-08-01 12:00:00,16.13,16.17,16.12,16.13,1463235.0,16.13,16.17,16.12,16.13,1463235.0
2019-08-01 12:10:00,16.13,16.14,16.04,16.04,1660005.0,16.13,16.14,16.04,16.04,1660005.0
2019-08-01 12:20:00,16.04,16.12,16.03,16.11,2187225.0,16.04,16.12,16.03,16.11,2187225.0
2019-08-01 12:30:00,16.11,16.12,16.06,16.07,1163115.0,16.11,16.12,16.06,16.07,1163115.0
2019-08-01 12:40:00,16.08,16.11,16.04,16.04,1301565.0,16.08,16.11,16.04,16.04,1301565.0
2019-08-01 12:50:00,16.04,16.06,15.96,15.96,2387460.0,16.04,16.06,15.96,15.96,2387460.0
2019-08-01 13:00:00,15.97,16.04,15.92,16.02,2506260.0,15.97,16.04,15.92,16.02,2506260.0
2019-08-01 13:10:00,16.01,16.01,15.95,15.95,897885.0,16.01,16.01,15.95,15.95,897885.0
2019-08-01 13:20:00,15.95,15.98,15.84,15.86,2525955.0,15.95,15.98,15.84,15.86,2525955.0
2019-08-01 13:30:00,15.84,15.93,15.69,15.69,3780735.0,15.84,15.93,15.69,15.69,3780735.0
2019-08-01 13:40:00,15.69,15.85,15.63,15.85,5115780.0,15.69,15.85,15.63,15.85,5115780.0
2019-08-01 13:50:00,15.84,15.88,15.69,15.77,3006165.0,15.84,15.88,15.69,15.77,3006165.0
2019-08-01 14:00:00,15.77,15.83,15.7,15.77,3502380.0,15.77,15.83,15.7,15.77,3502380.0
2019-08-01 14:10:00,15.76,15.77,15.65,15.68,2483910.0,15.76,15.77,15.65,15.68,2483910.0
2019-08-01 14:20:00,15.69,15.69,15.49,15.54,5903625.0,15.69,15.69,15.49,15.54,5903625.0
2019-08-01 14:30:00,15.55,15.58,15.45,15.45,3004485.0,15.55,15.58,15.45,15.45,3004485.0
2019-08-01 14:40:00,15.46,15.57,15.45,15.57,2737800.0,15.46,15.57,15.45,15.57,2737800.0
2019-08-01 14:50:00,15.57,15.66,15.57,15.6,2526720.0,15.57,15.66,15.57,15.6,2526720.0
2019-08-01 15:00:00,15.6,15.6,15.51,15.54,2085900.0,15.6,15.6,15.51,15.54,2085900.0
2019-08-01 15:10:00,15.54,15.56,15.49,15.53,1955745.0,15.54,15.56,15.49,15.53,1955745.0
2019-08-01 15:20:00,15.53,15.62,15.52,15.6,2267730.0,15.53,15.62,15.52,15.6,2267730.0
2019-08-01 15:30:00,15.6,15.62,15.55,15.61,1888845.0,15.6,15.62,15.55,15.61,1888845.0
2019-08-01 15:40:00,15.61,15.63,15.59,15.62,2215815.0,15.61,15.63,15.59,15.62,2215815.0
2019-08-01 15:50:00,15.62,15.63,15.57,15.6,5126580.0,15.62,15.63,15.57,15.6,5126580.0
2019-08-02 09:30:00,15.42,15.64,15.37,15.61,5958390.0,15.42,15.64,15.37,15.61,5958390.0
2019-08-02 09:40:00,15.59,15.61,15.35,15.37,3440595.0,15.59,15.61,15.35,15.37,3440595.0
2019-08-02 09:50:00,15.35,15.5,15.34,15.46,3277080.0,15.35,15.5,15.34,15.46,3277080.0
2019-08-02 10:00:00,15.47,15.52,15.37,15.41,1950930.0,15.47,15.52,15.37,15.41,1950930.0
2019-08-02 10:10:00,15.4,15.43,15.35,15.38,2222100.0,15.4,15.43,15.35,15.38,2222100.0
2019-08-02 10:20:00,15.39,15.48,15.38,15.46,2002500.0,15.39,15.48,15.38,15.46,2002500.0
2019-08-02 10:30:00,15.46,15.47,15.33,15.34,1842345.0,15.46,15.47,15.33,15.34,1842345.0
2019-08-02 10:40:00,15.34,15.36,15.28,15.33,2571150.0,15.34,15.36,15.28,15.33,2571150.0
2019-08-02 10:50:00,15.34,15.35,15.3,15.32,1338030.0,15.34,15.35,15.3,15.32,1338030.0
2019-08-02 11:00:00,15.33,15.39,15.33,15.38,1533795.0,15.33,15.39,15.33,15.38,1533795.0
2019-08-02 11:10:00,15.38,15.46,15.35,15.44,1972785.0,15.38,15.46,15.35,15.44,1972785.0
2019-08-02 11:20:00,15.44,15.45,15.4,15.41,1233075.0,15.44,15.45,15.4,15.41,1233075.0
2019-08-02 11:30:00,15.41,15.47,15.41,15.44,1392570.0,15.41,15.47,15.41,15.44,1392570.0
2019-08-02 11:40:00,15.44,15.51,15.43,15.51,1505865.0,15.44,15.51,15.43,15.51,1505865.0
2019-08-02 11:50:00,15.5,15.52,15.46,15.48,1454325.0,15.5,15.52,15.46,15.48,1454325.0
2019-08-02 12:00:00,15.48,15.51,15.43,15.48,1415370.0,15.48,15.51,15.43,15.48,1415370.0
2019-08-02 12:10:00,15.47,15.58,15.46,15.58,1880880.0,15.47,15.58,15.46,15.58,1880880.0
2019-08-02 12:20:00,15.58,15.6,15.54,15.56,1999635.0,15.58,15.6,15.54,15.56,1999635.0
2019-08-02 12:30:00,15.56,15.56,15.5,15.5,1166895.0,15.56,15.56,15.5,15.5,1166895.0
2019-08-02 12:40:00,15.5,15.53,15.47,15.48,1371600.0,15.5,15.53,15.47,15.48,1371600.0
2019-08-02 12:50:00,15.48,15.5,15.46,15.47,1053660.0,15.48,15.5,15.46,15.47,1053660.0
2019-08-02 13:00:00,15.47,15.49,15.42,15.45,1086225.0,15.47,15.49,15.42,15.45,1086225.0
2019-08-02 13:10:00,15.45,15.47,15.41,15.43,804150.0,15.45,15.47,15.41,15.43,804150.0
2019-08-02 13:20:00,15.43,15.47,15.42,15.46,608400.0,15.43,15.47,15.42,15.46,608400.0
2019-08-02 13:30:00,15.45,15.49,15.44,15.47,1039305.0,15.45,15.49,15.44,15.47,1039305.0
2019-08-02 13:40:00,15.48,15.51,15.47,15.5,1071810.0,15.48,15.51,15.47,15.5,1071810.0
2019-08-02 13:50:00,15.5,15.5,15.46,15.49,654075.0,15.5,15.5,15.46,15.49,654075.0
2019-08-02 14:00:00,15.48,15.52,15.47,15.51,583980.0,15.48,15.52,15.47,15.51,583980.0
2019-08-02 14:10:00,15.51,15.53,15.49,15.53,959925.0,15.51,15.53,15.49,15.53,959925.0
2019-08-02 14:20:00,15.53,15.58,15.53,15.54,1407690.0,15.53,15.58,15.53,15.54,1407690.0
2019-08-02 14:30:00,15.55,15.6,15.53,15.6,1530180.0,15.55,15.6,15.53,15.6,1530180.0
2019-08-02 14:40:00,15.6,15.61,15.57,15.59,1785690.0,15.6,15.61,15.57,15.59,1785690.0
2019-08-02 14:50:00,15.59,15.63,15.58,15.63,1123470.0,15.59,15.63,15.58,15.63,1123470.0
2019-08-02 15:00:00,15.63,15.65,15.6,15.61,1717245.0,15.63,15.65,15.6,15.61,1717245.0
2019-08-02 15:10:00,15.6,15.64,15.6,15.64,1435470.0,15.6,15.64,15.6,15.64,1435470.0
2019-08-02 15:20:00,15.64,15.74,15.63,15.72,4268565.0,15.64,15.74,15.63,15.72,4268565.0
2019-08-02 15:30:00,15.72,15.75,15.67,15.69,2192115.0,15.72,15.75,15.67,15.69,2192115.0
2019-08-02 15:40:00,15.7,15.72,15.62,15.63,2213130.0,15.7,15.72,15.62,15.63,2213130.0
2019-08-02 15:50:00,15.63,15.64,15.59,15.62,3199335.0,15.63,15.64,15.59,15.62,3199335.0
2019-08-05 09:30:00,15.31,15.42,15.23,15.34,5955390.0,15.31,15.42,15.23,15.34,5955390.0
2019-08-05 09:40:00,15.34,15.35,15.23,15.24,3596775.0,15.34,15.35,15.23,15.24,3596775.0
2019-08-05 09:50:00,15.23,15.29,15.18,15.22,3793380.0,15.23,15.29,15.18,15.22,3793380.0
2019-08-05 10:00:00,15.21,15.24,15.14,15.14,2833095.0,15.21,15.24,15.14,15.14,2833095.0
2019-08-05 10:10:00,15.14,15.21,15.11,15.16,3233745.0,15.14,15.21,15.11,15.16,3233745.0
2019-08-05 10:20:00,15.16,15.23,15.15,15.16,3812475.0,15.16,15.23,15.15,15.16,3812475.0
2019-08-05 10:30:00,15.16,15.18,15.09,15.1,1538025.0,15.16,15.18,15.09,15.1,1538025.0
2019-08-05 10:40:00,15.1,15.13,15.05,15.11,2654790.0,15.1,15.13,15.05,15.11,2654790.0
2019-08-05 10:50:00,15.11,15.14,15.1,15.12,1537485.0,15.11,15.14,15.1,15.12,1537485.0
2019-08-05 11:00:00,15.11,15.14,15.05,15.1,1564440.0,15.11,15.14,15.05,15.1,1564440.0
2019-08-05 11:10:00,15.11,15.18,15.11,15.14,3070425.0,15.11,15.18,15.11,15.14,3070425.0
2019-08-05 11:20:00,15.14,15.17,15.13,15.17,1103265.0,15.14,15.17,15.13,15.17,1103265.0
2019-08-05 11:30:00,15.16,15.24,15.15,15.22,3241245.0,15.16,15.24,15.15,15.22,3241245.0
2019-08-05 11:40:00,15.22,15.23,15.16,15.19,1767345.0,15.22,15.23,15.16,15.19,1767345.0
2019-08-05 11:50:00,15.2,15.21,15.15,15.17,1396080.0,15.2,15.21,15.15,15.17,1396080.0
2019-08-05 12:00:00,15.16,15.17,15.09,15.1,1251075.0,15.16,15.17,15.09,15.1,1251075.0
2019-08-05 12:10:00,15.09,15.16,15.09,15.16,1153755.0,15.09,15.16,15.09,15.16,1153755.0
2019-08-05 12:20:00,15.16,15.16,15.1,15.11,697875.0,15.16,15.16,15.1,15.11,697875.0
2019-08-05 12:30:00,15.11,15.17,15.11,15.16,1385700.0,15.11,15.17,15.11,15.16,1385700.0
2019-08-05 12:40:00,15.16,15.19,15.14,15.16,833430.0,15.16,15.19,15.14,15.16,833430.0
2019-08-05 12:50:00,15.15,15.2,15.15,15.16,1224450.0,15.15,15.2,15.15,15.16,1224450.0
2019-08-05 13:00:00,15.17,15.21,15.16,15.21,1116180.0,15.17,15.21,15.16,15.21,1116180.0
2019-08-05 13:10:00,15.22,15.23,15.19,15.21,702645.0,15.22,15.23,15.19,15.21,702645.0
2019-08-05 13:20:00,15.21,15.23,15.17,15.18,959790.0,15.21,15.23,15.17,15.18,959790.0
2019-08-05 13:30:00,15.18,15.29,15.18,15.28,2031765.0,15.18,15.29,15.18,15.28,2031765.0
2019-08-05 13:40:00,15.29,15.3,15.24,15.29,1791615.0,15.29,15.3,15.24,15.29,1791615.0
2019-08-05 13:50:00,15.28,15.29,15.26,15.29,1175445.0,15.28,15.29,15.26,15.29,1175445.0
2019-08-05 14:00:00,15.29,15.33,15.26,15.29,1893645.0,15.29,15.33,15.26,15.29,1893645.0
2019-08-05 14:10:00,15.29,15.31,15.23,15.26,1830270.0,15.29,15.31,15.23,15.26,1830270.0
2019-08-05 14:20:00,15.26,15.26,15.19,15.2,1081635.0,15.26,15.26,15.19,15.2,1081635.0
2019-08-05 14:30:00,15.2,15.25,15.18,15.21,1145430.0,15.2,15.25,15.18,15.21,1145430.0
2019-08-05 14:40:00,15.21,15.24,15.19,15.21,1233255.0,15.21,15.24,15.19,15.21,1233255.0
2019-08-05 14:50:00,15.21,15.23,15.16,15.18,1379355.0,15.21,15.23,15.16,15.18,1379355.0
2019-08-05 15:00:00,15.18,15.22,15.15,15.17,892290.0,15.18,15.22,15.15,15.17,892290.0
2019-08-05 15:10:00,15.17,15.25,15.16,15.24,1859085.0,15.17,15.25,15.16,15.24,1859085.0
2019-08-05 15:20:00,15.23,15.28,15.22,15.23,1598280.0,15.23,15.28,15.22,15.23,1598280.0
2019-08-05 15:30:00,15.23,15.26,15.2,15.26,1408260.0,15.23,15.26,15.2,15.26,1408260.0
2019-08-05 15:40:00,15.26,15.32,15.24,15.27,2974260.0,15.26,15.32,15.24,15.27,2974260.0
2019-08-05 15:50:00,15.27,15.29,15.2,15.23,4324995.0,15.27,15.29,15.2,15.23,4324995.0
2019-08-06 09:30:00,15.46,15.5,15.35,15.38,6939555.0,15.46,15.5,15.35,15.38,6939555.0
2019-08-06 09:40:00,15.38,15.41,15.24,15.31,3158730.0,15.38,15.41,15.24,15.31,3158730.0
2019-08-06 09:50:00,15.31,15.39,15.28,15.39,2139315.0,15.31,15.39,15.28,15.39,2139315.0
2019-08-06 10:00:00,15.38,15.39,15.28,15.29,1878525.0,15.38,15.39,15.28,15.29,1878525.0
2019-08-06 10:10:00,15.29,15.3,15.2,15.2,2527020.0,15.29,15.3,15.2,15.2,2527020.0
2019-08-06 10:20:00,15.2,15.28,15.18,15.18,1346265.0,15.2,15.28,15.18,15.18,1346265.0
2019-08-06 10:30:00,15.18,15.23,15.16,15.22,1345140.0,15.18,15.23,15.16,15.22,1345140.0
2019-08-06 10:40:00,15.22,15.26,15.21,15.22,2044770.0,15.22,15.26,15.21,15.22,2044770.0
2019-08-06 10:50:00,15.22,15.31,15.21,15.3,3299625.0,15.22,15.31,15.21,15.3,3299625.0
2019-08-06 11:00:00,15.29,15.3,15.19,15.21,1440360.0,15.29,15.3,15.19,15.21,1440360.0
2019-08-06 11:10:00,15.2,15.22,15.16,15.16,1141365.0,15.2,15.22,15.16,15.16,1141365.0
2019-08-06 11:20:00,15.16,15.2,15.14,15.17,756870.0,15.16,15.2,15.14,15.17,756870.0
2019-08-06 11:30:00,15.19,15.19,15.09,15.11,1349475.0,15.19,15.19,15.09,15.11,1349475.0
2019-08-06 11:40:00,15.11,15.17,15.1,15.15,2104935.0,15.11,15.17,15.1,15.15,2104935.0
2019-08-06 11:50:00,15.16,15.18,15.11,15.18,981045.0,15.16,15.18,15.11,15.18,981045.0
2019-08-06 12:00:00,15.18,15.19,15.12,15.15,711015.0,15.18,15.19,15.12,15.15,711015.0
2019-08-06 12:10:00,15.15,15.15,15.05,15.05,1273500.0,15.15,15.15,15.05,15.05,1273500.0
2019-08-06 12:20:00,15.05,15.08,15.05,15.06,937365.0,15.05,15.08,15.05,15.06,937365.0
2019-08-06 12:30:00,15.05,15.13,15.05,15.12,2080875.0,15.05,15.13,15.05,15.12,2080875.0
2019-08-06 12:40:00,15.12,15.14,15.09,15.14,1198365.0,15.12,15.14,15.09,15.14,1198365.0
2019-08-06 12:50:00,15.13,15.16,15.11,15.13,872430.0,15.13,15.16,15.11,15.13,872430.0
2019-08-06 13:00:00,15.13,15.18,15.13,15.17,842070.0,15.13,15.18,15.13,15.17,842070.0
2019-08-06 13:10:00,15.17,15.17,15.13,15.14,1002360.0,15.17,15.17,15.13,15.14,1002360.0
2019-08-06 13:20:00,15.15,15.24,15.15,15.21,932595.0,15.15,15.24,15.15,15.21,932595.0
2019-08-06 13:30:00,15.22,15.24,15.19,15.23,692355.0,15.22,15.24,15.19,15.23,692355.0
2019-08-06 13:40:00,15.23,15.28,15.23,15.28,2107275.0,15.23,15.28,15.23,15.28,2107275.0
2019-08-06 13:50:00,15.28,15.28,15.26,15.28,568500.0,15.28,15.28,15.26,15.28,568500.0
2019-08-06 14:00:00,15.28,15.29,15.23,15.27,1130775.0,15.28,15.29,15.23,15.27,1130775.0
2019-08-06 14:10:00,15.28,15.33,15.28,15.3,1526985.0,15.28,15.33,15.28,15.3,1526985.0
2019-08-06 14:20:00,15.31,15.35,15.29,15.33,1974075.0,15.31,15.35,15.29,15.33,1974075.0
2019-08-06 14:30:00,15.33,15.36,15.3,15.32,1318770.0,15.33,15.36,15.3,15.32,1318770.0
2019-08-06 14:40:00,15.31,15.37,15.31,15.36,1489695.0,15.31,15.37,15.31,15.36,1489695.0
2019-08-06 14:50:00,15.36,15.36,15.3,15.31,1203105.0,15.36,15.36,15.3,15.31,1203105.0
2019-08-06 15:00:00,15.32,15.33,15.29,15.3,1063530.0,15.32,15.33,15.29,15.3,1063530.0
2019-08-06 15:10:00,15.3,15.34,15.29,15.34,1189320.0,15.3,15.34,15.29,15.34,1189320.0
2019-08-06 15:20:00,15.34,15.35,15.33,15.34,883830.0,15.34,15.35,15.33,15.34,883830.0
2019-08-06 15:30:00,15.33,15.34,15.31,15.34,783465.0,15.33,15.34,15.31,15.34,783465.0
2019-08-06 15:40:00,15.33,15.36,15.32,15.35,1284750.0,15.33,15.36,15.32,15.35,1284750.0
2019-08-06 15:50:00,15.35,15.38,15.33,15.38,3061575.0,15.35,15.38,15.33,15.38,3061575.0
2019-08-07 09:30:00,15.11,15.18,15.05,15.17,5301900.0,15.11,15.18,15.05,15.17,5301900.0
2019-08-07 09:40:00,15.18,15.18,15.08,15.1,2384190.0,15.18,15.18,15.08,15.1,2384190.0
2019-08-07 09:50:00,15.09,15.16,15.07,15.15,2144220.0,15.09,15.16,15.07,15.15,2144220.0
2019-08-07 10:00:00,15.16,15.25,15.14,15.21,2526045.0,15.16,15.25,15.14,15.21,2526045.0
2019-08-07 10:10:00,15.21,15.26,15.2,15.22,1994520.0,15.21,15.26,15.2,15.22,1994520.0
2019-08-07 10:20:00,15.22,15.23,15.16,15.17,1544280.0,15.22,15.23,15.16,15.17,1544280.0
2019-08-07 10:30:00,15.16,15.31,15.16,15.28,1992015.0,15.16,15.31,15.16,15.28,1992015.0
2019-08-07 10:40:00,15.28,15.3,15.22,15.26,924435.0,15.28,15.3,15.22,15.26,924435.0
2019-08-07 10:50:00,15.26,15.3,15.24,15.26,1010715.0,15.26,15.3,15.24,15.26,1010715.0
2019-08-07 11:00:00,15.25,15.29,15.22,15.28,958395.0,15.25,15.29,15.22,15.28,958395.0
2019-08-07 11:10:00,15.28,15.33,15.27,15.3,1709805.0,15.28,15.33,15.27,15.3,1709805.0
2019-08-07 11:20:00,15.3,15.31,15.25,15.26,962025.0,15.3,15.31,15.25,15.26,962025.0
2019-08-07 11:30:00,15.26,15.29,15.24,15.25,394170.0,15.26,15.29,15.24,15.25,394170.0
2019-08-07 11:40:00,15.25,15.26,15.19,15.2,807000.0,15.25,15.26,15.19,15.2,807000.0
2019-08-07 11:50:00,15.2,15.25,15.19,15.2,508245.0,15.2,15.25,15.19,15.2,508245.0
2019-08-07 12:00:00,15.2,15.25,15.2,15.24,1126680.0,15.2,15.25,15.2,15.24,1126680.0
2019-08-07 12:10:00,15.25,15.28,15.23,15.24,1424910.0,15.25,15.28,15.23,15.24,1424910.0
2019-08-07 12:20:00,15.24,15.27,15.23,15.26,1288980.0,15.24,15.27,15.23,15.26,1288980.0
2019-08-07 12:30:00,15.25,15.3,15.24,15.29,464970.0,15.25,15.3,15.24,15.29,464970.0
2019-08-07 12:40:00,15.29,15.33,15.28,15.3,1091670.0,15.29,15.33,15.28,15.3,1091670.0
2019-08-07 12:50:00,15.3,15.35,15.3,15.34,1360515.0,15.3,15.35,15.3,15.34,1360515.0
2019-08-07 13:00:00,15.34,15.38,15.33,15.38,1371840.0,15.34,15.38,15.33,15.38,1371840.0
2019-08-07 13:10:00,15.37,15.39,15.33,15.36,954720.0,15.37,15.39,15.33,15.36,954720.0
2019-08-07 13:20:00,15.36,15.38,15.34,15.35,643410.0,15.36,15.38,15.34,15.35,643410.0
2019-08-07 13:30:00,15.36,15.47,15.36,15.45,2028285.0,15.36,15.47,15.36,15.45,2028285.0
2019-08-07 13:40:00,15.46,15.5,15.44,15.47,1949265.0,15.46,15.5,15.44,15.47,1949265.0
2019-08-07 13:50:00,15.47,15.49,15.44,15.45,1831560.0,15.47,15.49,15.44,15.45,1831560.0
2019-08-07 14:00:00,15.45,15.54,15.45,15.54,1542255.0,15.45,15.54,15.45,15.54,1542255.0
2019-08-07 14:10:00,15.55,15.55,15.47,15.48,853770.0,15.55,15.55,15.47,15.48,853770.0
2019-08-07 14:20:00,15.49,15.52,15.46,15.52,872265.0,15.49,15.52,15.46,15.52,872265.0
2019-08-07 14:30:00,15.52,15.52,15.5,15.51,638730.0,15.52,15.52,15.5,15.51,638730.0
2019-08-07 14:40:00,15.51,15.54,15.5,15.51,894225.0,15.51,15.54,15.5,15.51,894225.0
2019-08-07 14:50:00,15.52,15.54,15.51,15.53,709740.0,15.52,15.54,15.51,15.53,709740.0
2019-08-07 15:00:00,15.53,15.53,15.47,15.48,1126275.0,15.53,15.53,15.47,15.48,1126275.0
2019-08-07 15:10:00,15.47,15.49,15.44,15.49,1013610.0,15.47,15.49,15.44,15.49,1013610.0
2019-08-07 15:20:00,15.49,15.53,15.49,15.52,842925.0,15.49,15.53,15.49,15.52,842925.0
2019-08-07 15:30:00,15.51,15.56,15.5,15.55,1478970.0,15.51,15.56,15.5,15.55,1478970.0
2019-08-07 15:40:00,15.55,15.57,15.53,15.55,1578960.0,15.55,15.57,15.53,15.55,1578960.0
2019-08-07 15:50:00,15.55,15.57,15.53,15.56,2842665.0,15.55,15.57,15.53,15.56,2842665.0
2019-08-08 09:30:00,15.64,15.77,15.58,15.75,5366940.0,15.64,15.77,15.58,15.75,5366940.0
2019-08-08 09:40:00,15.75,15.78,15.66,15.67,3086580.0,15.75,15.78,15.66,15.67,3086580.0
2019-08-08 09:50:00,15.67,15.67,15.6,15.64,2593095.0,15.67,15.67,15.6,15.64,2593095.0
2019-08-08 10:00:00,15.63,15.64,15.58,15.62,2421510.0,15.63,15.64,15.58,15.62,2421510.0
2019-08-08 10:10:00,15.61,15.63,15.58,15.61,1915695.0,15.61,15.63,15.58,15.61,1915695.0
2019-08-08 10:20:00,15.61,15.61,15.51,15.59,1959810.0,15.61,15.61,15.51,15.59,1959810.0
2019-08-08 10:30:00,15.59,15.66,15.58,15.65,1718850.0,15.59,15.66,15.58,15.65,1718850.0
2019-08-08 10:40:00,15.65,15.68,15.62,15.64,1245540.0,15.65,15.68,15.62,15.64,1245540.0
2019-08-08 10:50:00,15.63,15.7,15.63,15.68,1348545.0,15.63,15.7,15.63,15.68,1348545.0
2019-08-08 11:00:00,15.68,15.68,15.64,15.65,1138080.0,15.68,15.68,15.64,15.65,1138080.0
2019-08-08 11:10:00,15.65,15.73,15.65,15.73,1737510.0,15.65,15.73,15.65,15.73,1737510.0
2019-08-08 11:20:00,15.72,15.76,15.7,15.71,2134725.0,15.72,15.76,15.7,15.71,2134725.0
2019-08-08 11:30:00,15.71,15.75,15.7,15.72,1263345.0,15.71,15.75,15.7,15.72,1263345.0
2019-08-08 11:40:00,15.72,15.76,15.71,15.73,1379310.0,15.72,15.76,15.71,15.73,1379310.0
2019-08-08 11:50:00,15.74,15.77,15.72,15.76,1317195.0,15.74,15.77,15.72,15.76,1317195.0
2019-08-08 12:00:00,15.76,15.77,15.72,15.73,748275.0,15.76,15.77,15.72,15.73,748275.0
2019-08-08 12:10:00,15.74,15.76,15.73,15.75,491475.0,15.74,15.76,15.73,15.75,491475.0
2019-08-08 12:20:00,15.74,15.75,15.73,15.74,666630.0,15.74,15.75,15.73,15.74,666630.0
2019-08-08 12:30:00,15.73,15.74,15.71,15.72,655530.0,15.73,15.74,15.71,15.72,655530.0
2019-08-08 12:40:00,15.72,15.73,15.71,15.73,524040.0,15.72,15.73,15.71,15.73,524040.0
2019-08-08 12:50:00,15.73,15.77,15.72,15.76,939405.0,15.73,15.77,15.72,15.76,939405.0
2019-08-08 13:00:00,15.77,15.81,15.76,15.8,1411815.0,15.77,15.81,15.76,15.8,1411815.0
2019-08-08 13:10:00,15.8,15.82,15.78,15.81,633150.0,15.8,15.82,15.78,15.81,633150.0
2019-08-08 13:20:00,15.81,15.86,15.8,15.84,1761225.0,15.81,15.86,15.8,15.84,1761225.0
2019-08-08 13:30:00,15.83,15.9,15.83,15.89,1996845.0,15.83,15.9,15.83,15.89,1996845.0
2019-08-08 13:40:00,15.89,15.89,15.86,15.88,1065135.0,15.89,15.89,15.86,15.88,1065135.0
2019-08-08 13:50:00,15.88,15.99,15.88,15.98,2012085.0,15.88,15.99,15.88,15.98,2012085.0
2019-08-08 14:00:00,15.98,15.98,15.89,15.9,2210490.0,15.98,15.98,15.89,15.9,2210490.0
2019-08-08 14:10:00,15.9,15.92,15.89,15.9,1193175.0,15.9,15.92,15.89,15.9,1193175.0
2019-08-08 14:20:00,15.91,15.92,15.85,15.86,1344915.0,15.91,15.92,15.85,15.86,1344915.0
2019-08-08 14:30:00,15.86,15.89,15.82,15.85,1551555.0,15.86,15.89,15.82,15.85,1551555.0
2019-08-08 14:40:00,15.85,15.86,15.83,15.83,1199640.0,15.85,15.86,15.83,15.83,1199640.0
2019-08-08 14:50:00,15.84,15.9,15.83,15.89,1193820.0,15.84,15.9,15.83,15.89,1193820.0
2019-08-08 15:00:00,15.89,15.91,15.87,15.87,794790.0,15.89,15.91,15.87,15.87,794790.0
2019-08-08 15:10:00,15.87,15.88,15.84,15.84,927465.0,15.87,15.88,15.84,15.84,927465.0
2019-08-08 15:20:00,15.85,15.86,15.83,15.85,811875.0,15.85,15.86,15.83,15.85,811875.0
2019-08-08 15:30:00,15.85,15.88,15.85,15.88,1230915.0,15.85,15.88,15.85,15.88,1230915.0
2019-08-08 15:40:00,15.87,15.92,15.87,15.9,1528545.0,15.87,15.92,15.87,15.9,1528545.0
2019-08-08 15:50:00,15.9,15.91,15.86,15.89,3100260.0,15.9,15.91,15.86,15.89,3100260.0
2019-08-09 09:30:00,15.74,15.93,15.73,15.92,2835270.0,15.74,15.93,15.73,15.92,2835270.0
2019-08-09 09:40:00,15.92,15.93,15.8,15.8,2194455.0,15.92,15.93,15.8,15.8,2194455.0
2019-08-09 09:50:00,15.81,15.83,15.76,15.82,1363740.0,15.81,15.83,15.76,15.82,1363740.0
2019-08-09 10:00:00,15.82,15.83,15.68,15.69,1583385.0,15.82,15.83,15.68,15.69,1583385.0
2019-08-09 10:10:00,15.7,15.77,15.69,15.7,1810185.0,15.7,15.77,15.69,15.7,1810185.0
2019-08-09 10:20:00,15.72,15.72,15.67,15.68,2140950.0,15.72,15.72,15.67,15.68,2140950.0
2019-08-09 10:30:00,15.68,15.68,15.59,15.67,2966820.0,15.68,15.68,15.59,15.67,2966820.0
2019-08-09 10:40:00,15.67,15.7,15.65,15.66,1524630.0,15.67,15.7,15.65,15.66,1524630.0
2019-08-09 10:50:00,15.67,15.77,15.67,15.77,1956555.0,15.67,15.77,15.67,15.77,1956555.0
2019-08-09 11:00:00,15.76,15.77,15.71,15.71,1775085.0,15.76,15.77,15.71,15.71,1775085.0
2019-08-09 11:10:00,15.71,15.74,15.67,15.67,1288995.0,15.71,15.74,15.67,15.67,1288995.0
2019-08-09 11:20:00,15.68,15.7,15.65,15.66,887040.0,15.68,15.7,15.65,15.66,887040.0
2019-08-09 11:30:00,15.66,15.68,15.64,15.66,1117530.0,15.66,15.68,15.64,15.66,1117530.0
2019-08-09 11:40:00,15.65,15.7,15.65,15.68,732675.0,15.65,15.7,15.65,15.68,732675.0
2019-08-09 11:50:00,15.67,15.68,15.62,15.64,940410.0,15.67,15.68,15.62,15.64,940410.0
2019-08-09 12:00:00,15.64,15.66,15.62,15.63,508080.0,15.64,15.66,15.62,15.63,508080.0
2019-08-09 12:10:00,15.63,15.69,15.62,15.62,892665.0,15.63,15.69,15.62,15.62,892665.0
2019-08-09 12:20:00,15.62,15.66,15.61,15.63,1048020.0,15.62,15.66,15.61,15.63,1048020.0
2019-08-09 12:30:00,15.63,15.66,15.62,15.64,939225.0,15.63,15.66,15.62,15.64,939225.0
2019-08-09 12:40:00,15.64,15.68,15.64,15.67,694230.0,15.64,15.68,15.64,15.67,694230.0
2019-08-09 12:50:00,15.67,15.74,15.67,15.71,1242420.0,15.67,15.74,15.67,15.71,1242420.0
2019-08-09 13:00:00,15.72,15.76,15.71,15.74,640080.0,15.72,15.76,15.71,15.74,640080.0
2019-08-09 13:10:00,15.74,15.77,15.72,15.77,1019565.0,15.74,15.77,15.72,15.77,1019565.0
2019-08-09 13:20:00,15.76,15.79,15.75,15.78,584670.0,15.76,15.79,15.75,15.78,584670.0
2019-08-09 13:30:00,15.78,15.81,15.78,15.78,1066245.0,15.78,15.81,15.78,15.78,1066245.0
2019-08-09 13:40:00,15.78,15.8,15.76,15.79,565245.0,15.78,15.8,15.76,15.79,565245.0
2019-08-09 13:50:00,15.79,15.8,15.77,15.79,311595.0,15.79,15.8,15.77,15.79,311595.0
2019-08-09 14:00:00,15.78,15.79,15.77,15.78,273735.0,15.78,15.79,15.77,15.78,273735.0
2019-08-09 14:10:00,15.77,15.78,15.74,15.74,458130.0,15.77,15.78,15.74,15.74,458130.0
2019-08-09 14:20:00,15.74,15.76,15.73,15.76,571590.0,15.74,15.76,15.73,15.76,571590.0
2019-08-09 14:30:00,15.76,15.78,15.75,15.75,287760.0,15.76,15.78,15.75,15.75,287760.0
2019-08-09 14:40:00,15.75,15.76,15.74,15.74,455250.0,15.75,15.76,15.74,15.74,455250.0
2019-08-09 14:50:00,15.74,15.76,15.73,15.75,445980.0,15.74,15.76,15.73,15.75,445980.0
2019-08-09 15:00:00,15.76,15.8,15.75,15.79,809700.0,15.76,15.8,15.75,15.79,809700.0
2019-08-09 15:10:00,15.79,15.8,15.77,15.78,556635.0,15.79,15.8,15.77,15.78,556635.0
2019-08-09 15:20:00,15.78,15.8,15.76,15.77,514650.0,15.78,15.8,15.76,15.77,514650.0
2019-08-09 15:30:00,15.77,15.78,15.75,15.76,1033020.0,15.77,15.78,15.75,15.76,1033020.0
2019-08-09 15:40:00,15.76,15.77,15.73,15.74,830970.0,15.76,15.77,15.73,15.74,830970.0
2019-08-09 15:50:00,15.74,15.75,15.66,15.67,2723955.0,15.74,15.75,15.66,15.67,2723955.0
2019-08-12 09:30:00,15.53,15.72,15.48,15.65,3796635.0,15.53,15.72,15.48,15.65,3796635.0
2019-08-12 09:40:00,15.65,15.68,15.52,15.54,4323135.0,15.65,15.68,15.52,15.54,4323135.0
2019-08-12 09:50:00,15.54,15.59,15.5,15.54,2002290.0,15.54,15.59,15.5,15.54,2002290.0
2019-08-12 10:00:00,15.52,15.59,15.5,15.51,1428990.0,15.52,15.59,15.5,15.51,1428990.0
2019-08-12 10:10:00,15.51,15.52,15.45,15.46,2073465.0,15.51,15.52,15.45,15.46,2073465.0
2019-08-12 10:20:00,15.45,15.52,15.44,15.47,1979580.0,15.45,15.52,15.44,15.47,1979580.0
2019-08-12 10:30:00,15.46,15.5,15.46,15.5,937710.0,15.46,15.5,15.46,15.5,937710.0
2019-08-12 10:40:00,15.5,15.52,15.47,15.51,679320.0,15.5,15.52,15.47,15.51,679320.0
2019-08-12 10:50:00,15.51,15.52,15.45,15.46,1948830.0,15.51,15.52,15.45,15.46,1948830.0
2019-08-12 11:00:00,15.47,15.47,15.36,15.36,2339505.0,15.47,15.47,15.36,15.36,2339505.0
2019-08-12 11:10:00,15.36,15.37,15.3,15.35,2438775.0,15.36,15.37,15.3,15.35,2438775.0
2019-08-12 11:20:00,15.35,15.39,15.32,15.35,2590185.0,15.35,15.39,15.32,15.35,2590185.0
2019-08-12 11:30:00,15.35,15.36,15.25,15.28,1610250.0,15.35,15.36,15.25,15.28,1610250.0
2019-08-12 11:40:00,15.27,15.41,15.27,15.4,1914000.0,15.27,15.41,15.27,15.4,1914000.0
2019-08-12 11:50:00,15.4,15.42,15.37,15.4,1736475.0,15.4,15.42,15.37,15.4,1736475.0
2019-08-12 12:00:00,15.39,15.4,15.34,15.4,831315.0,15.39,15.4,15.34,15.4,831315.0
2019-08-12 12:10:00,15.4,15.41,15.37,15.4,815595.0,15.4,15.41,15.37,15.4,815595.0
2019-08-12 12:20:00,15.4,15.42,15.37,15.4,1016100.0,15.4,15.42,15.37,15.4,1016100.0
2019-08-12 12:30:00,15.41,15.44,15.4,15.42,939540.0,15.41,15.44,15.4,15.42,939540.0
2019-08-12 12:40:00,15.42,15.43,15.37,15.39,838095.0,15.42,15.43,15.37,15.39,838095.0
2019-08-12 12:50:00,15.39,15.43,15.37,15.41,585225.0,15.39,15.43,15.37,15.41,585225.0
2019-08-12 13:00:00,15.41,15.43,15.4,15.41,606840.0,15.41,15.43,15.4,15.41,606840.0
2019-08-12 13:10:00,15.41,15.45,15.4,15.41,1245015.0,15.41,15.45,15.4,15.41,1245015.0
2019-08-12 13:20:00,15.41,15.45,15.4,15.44,695325.0,15.41,15.45,15.4,15.44,695325.0
2019-08-12 13:30:00,15.44,15.46,15.41,15.45,1035855.0,15.44,15.46,15.41,15.45,1035855.0
2019-08-12 13:40:00,15.45,15.45,15.41,15.43,937335.0,15.45,15.45,15.41,15.43,937335.0
2019-08-12 13:50:00,15.43,15.48,15.43,15.46,870510.0,15.43,15.48,15.43,15.46,870510.0
2019-08-12 14:00:00,15.46,15.47,15.43,15.43,315990.0,15.46,15.47,15.43,15.43,315990.0
2019-08-12 14:10:00,15.44,15.46,15.43,15.44,405420.0,15.44,15.46,15.43,15.44,405420.0
2019-08-12 14:20:00,15.44,15.45,15.4,15.41,481800.0,15.44,15.45,15.4,15.41,481800.0
2019-08-12 14:30:00,15.41,15.43,15.36,15.37,778305.0,15.41,15.43,15.36,15.37,778305.0
2019-08-12 14:40:00,15.37,15.37,15.32,15.34,931020.0,15.37,15.37,15.32,15.34,931020.0
2019-08-12 14:50:00,15.34,15.36,15.33,15.35,764985.0,15.34,15.36,15.33,15.35,764985.0
2019-08-12 15:00:00,15.35,15.39,15.35,15.38,631800.0,15.35,15.39,15.35,15.38,631800.0
2019-08-12 15:10:00,15.38,15.41,15.37,15.4,710505.0,15.38,15.41,15.37,15.4,710505.0
2019-08-12 15:20:00,15.41,15.41,15.38,15.4,445275.0,15.41,15.41,15.38,15.4,445275.0
2019-08-12 15:30:00,15.41,15.41,15.35,15.37,623865.0,15.41,15.41,15.35,15.37,623865.0
2019-08-12 15:40:00,15.37,15.37,15.33,15.34,1652475.0,15.37,15.37,15.33,15.34,1652475.0
2019-08-12 15:50:00,15.34,15.34,15.25,15.27,4765065.0,15.34,15.34,15.25,15.27,4765065.0
2019-08-13 09:30:00,15.25,15.41,15.17,15.37,3270195.0,15.25,15.41,15.17,15.37,3270195.0
2019-08-13 09:40:00,15.36,15.52,15.27,15.48,3781680.0,15.36,15.52,15.27,15.48,3781680.0
2019-08-13 09:50:00,15.48,15.59,15.42,15.53,3834450.0,15.48,15.59,15.42,15.53,3834450.0
2019-08-13 10:00:00,15.53,15.55,15.41,15.42,3356850.0,15.53,15.55,15.41,15.42,3356850.0
2019-08-13 10:10:00,15.42,15.55,15.39,15.55,1987605.0,15.42,15.55,15.39,15.55,1987605.0
2019-08-13 10:20:00,15.54,15.61,15.49,15.6,2383890.0,15.54,15.61,15.49,15.6,2383890.0
2019-08-13 10:30:00,15.6,15.62,15.57,15.58,1314510.0,15.6,15.62,15.57,15.58,1314510.0
2019-08-13 10:40:00,15.57,15.58,15.52,15.52,1369635.0,15.57,15.58,15.52,15.52,1369635.0
2019-08-13 10:50:00,15.53,15.56,15.5,15.5,1425720.0,15.53,15.56,15.5,15.5,1425720.0
2019-08-13 11:00:00,15.5,15.55,15.48,15.53,1247520.0,15.5,15.55,15.48,15.53,1247520.0
2019-08-13 11:10:00,15.53,15.55,15.45,15.45,1011315.0,15.53,15.55,15.45,15.45,1011315.0
2019-08-13 11:20:00,15.46,15.53,15.45,15.51,1175205.0,15.46,15.53,15.45,15.51,1175205.0
2019-08-13 11:30:00,15.51,15.53,15.48,15.51,772905.0,15.51,15.53,15.48,15.51,772905.0
2019-08-13 11:40:00,15.51,15.54,15.51,15.52,572850.0,15.51,15.54,15.51,15.52,572850.0
2019-08-13 11:50:00,15.53,15.59,15.5,15.58,851880.0,15.53,15.59,15.5,15.58,851880.0
2019-08-13 12:00:00,15.59,15.6,15.55,15.59,785565.0,15.59,15.6,15.55,15.59,785565.0
2019-08-13 12:10:00,15.59,15.65,15.59,15.62,1280685.0,15.59,15.65,15.59,15.62,1280685.0
2019-08-13 12:20:00,15.62,15.64,15.58,15.6,759330.0,15.62,15.64,15.58,15.6,759330.0
2019-08-13 12:30:00,15.6,15.62,15.59,15.61,625845.0,15.6,15.62,15.59,15.61,625845.0
2019-08-13 12:40:00,15.62,15.66,15.62,15.64,1336035.0,15.62,15.66,15.62,15.64,1336035.0
2019-08-13 12:50:00,15.64,15.65,15.56,15.57,1611345.0,15.64,15.65,15.56,15.57,1611345.0
2019-08-13 13:00:00,15.58,15.65,15.56,15.65,1251705.0,15.58,15.65,15.56,15.65,1251705.0
2019-08-13 13:10:00,15.64,15.65,15.58,15.61,718680.0,15.64,15.65,15.58,15.61,718680.0
2019-08-13 13:20:00,15.6,15.65,15.59,15.65,552825.0,15.6,15.65,15.59,15.65,552825.0
2019-08-13 13:30:00,15.64,15.67,15.63,15.64,1050150.0,15.64,15.67,15.63,15.64,1050150.0
2019-08-13 13:40:00,15.65,15.67,15.64,15.67,907965.0,15.65,15.67,15.64,15.67,907965.0
2019-08-13 13:50:00,15.67,15.67,15.62,15.64,1073130.0,15.67,15.67,15.62,15.64,1073130.0
2019-08-13 14:00:00,15.64,15.66,15.62,15.62,1235760.0,15.64,15.66,15.62,15.62,1235760.0
2019-08-13 14:10:00,15.62,15.64,15.59,15.63,1779375.0,15.62,15.64,15.59,15.63,1779375.0
2019-08-13 14:20:00,15.63,15.68,15.62,15.67,1108410.0,15.63,15.68,15.62,15.67,1108410.0
2019-08-13 14:30:00,15.67,15.69,15.64,15.69,531210.0,15.67,15.69,15.64,15.69,531210.0
2019-08-13 14:40:00,15.68,15.73,15.68,15.72,1434945.0,15.68,15.73,15.68,15.72,1434945.0
2019-08-13 14:50:00,15.71,15.73,15.68,15.69,551910.0,15.71,15.73,15.68,15.69,551910.0
2019-08-13 15:00:00,15.69,15.71,15.65,15.66,1033620.0,15.69,15.71,15.65,15.66,1033620.0
2019-08-13 15:10:00,15.67,15.69,15.64,15.68,1202625.0,15.67,15.69,15.64,15.68,1202625.0
2019-08-13 15:20:00,15.68,15.71,15.67,15.69,1364535.0,15.68,15.71,15.67,15.69,1364535.0
2019-08-13 15:30:00,15.69,15.72,15.68,15.7,1152390.0,15.69,15.72,15.68,15.7,1152390.0
2019-08-13 15:40:00,15.7,15.71,15.65,15.67,1323600.0,15.7,15.71,15.65,15.67,1323600.0
2019-08-13 15:50:00,15.66,15.68,15.65,15.66,3155610.0,15.66,15.68,15.65,15.66,3155610.0
2019-08-14 09:30:00,15.41,15.43,15.29,15.41,5469495.0,15.41,15.43,15.29,15.41,5469495.0
2019-08-14 09:40:00,15.41,15.42,15.21,15.22,3876735.0,15.41,15.42,15.21,15.22,3876735.0
2019-08-14 09:50:00,15.22,15.32,15.2,15.29,3334725.0,15.22,15.32,15.2,15.29,3334725.0
2019-08-14 10:00:00,15.28,15.32,15.22,15.29,2488560.0,15.28,15.32,15.22,15.29,2488560.0
2019-08-14 10:10:00,15.28,15.3,15.21,15.23,2033685.0,15.28,15.3,15.21,15.23,2033685.0
2019-08-14 10:20:00,15.23,15.29,15.22,15.26,1810590.0,15.23,15.29,15.22,15.26,1810590.0
2019-08-14 10:30:00,15.25,15.27,15.18,15.2,2974815.0,15.25,15.27,15.18,15.2,2974815.0
2019-08-14 10:40:00,15.2,15.2,15.16,15.18,2551065.0,15.2,15.2,15.16,15.18,2551065.0
2019-08-14 10:50:00,15.18,15.21,15.16,15.17,2750430.0,15.18,15.21,15.16,15.17,2750430.0
2019-08-14 11:00:00,15.17,15.2,15.12,15.14,2679405.0,15.17,15.2,15.12,15.14,2679405.0
2019-08-14 11:10:00,15.14,15.15,15.12,15.14,2527920.0,15.14,15.15,15.12,15.14,2527920.0
2019-08-14 11:20:00,15.14,15.15,15.09,15.12,2182455.0,15.14,15.15,15.09,15.12,2182455.0
2019-08-14 11:30:00,15.13,15.14,15.09,15.12,1584210.0,15.13,15.14,15.09,15.12,1584210.0
2019-08-14 11:40:00,15.12,15.13,15.05,15.06,2117835.0,15.12,15.13,15.05,15.06,2117835.0
2019-08-14 11:50:00,15.06,15.07,14.97,14.99,3887790.0,15.06,15.07,14.97,14.99,3887790.0
2019-08-14 12:00:00,14.99,15.02,14.94,14.95,2658780.0,14.99,15.02,14.94,14.95,2658780.0
2019-08-14 12:10:00,14.95,14.96,14.88,14.9,3832335.0,14.95,14.96,14.88,14.9,3832335.0
2019-08-14 12:20:00,14.89,14.94,14.85,14.88,3486195.0,14.89,14.94,14.85,14.88,3486195.0
2019-08-14 12:30:00,14.88,14.95,14.88,14.88,2991270.0,14.88,14.95,14.88,14.88,2991270.0
2019-08-14 12:40:00,14.88,14.91,14.82,14.82,1831065.0,14.88,14.91,14.82,14.82,1831065.0
2019-08-14 12:50:00,14.82,14.83,14.71,14.71,4254195.0,14.82,14.83,14.71,14.71,4254195.0
2019-08-14 13:00:00,14.71,14.76,14.63,14.72,6731610.0,14.71,14.76,14.63,14.72,6731610.0
2019-08-14 13:10:00,14.72,14.73,14.66,14.67,3379005.0,14.72,14.73,14.66,14.67,3379005.0
2019-08-14 13:20:00,14.67,14.79,14.64,14.76,3393165.0,14.67,14.79,14.64,14.76,3393165.0
2019-08-14 13:30:00,14.76,14.77,14.72,14.75,1901265.0,14.76,14.77,14.72,14.75,1901265.0
2019-08-14 13:40:00,14.76,14.78,14.72,14.77,1678950.0,14.76,14.78,14.72,14.77,1678950.0
2019-08-14 13:50:00,14.78,14.81,14.77,14.79,2108250.0,14.78,14.81,14.77,14.79,2108250.0
2019-08-14 14:00:00,14.79,14.82,14.76,14.81,2378070.0,14.79,14.82,14.76,14.81,2378070.0
2019-08-14 14:10:00,14.8,14.83,14.77,14.79,2316135.0,14.8,14.83,14.77,14.79,2316135.0
2019-08-14 14:20:00,14.8,14.81,14.76,14.78,1399695.0,14.8,14.81,14.76,14.78,1399695.0
2019-08-14 14:30:00,14.79,14.8,14.72,14.73,1384005.0,14.79,14.8,14.72,14.73,1384005.0
2019-08-14 14:40:00,14.73,14.76,14.72,14.75,1044975.0,14.73,14.76,14.72,14.75,1044975.0
2019-08-14 14:50:00,14.75,14.76,14.73,14.74,1032045.0,14.75,14.76,14.73,14.74,1032045.0
2019-08-14 15:00:00,14.74,14.82,14.73,14.79,1857225.0,14.74,14.82,14.73,14.79,1857225.0
2019-08-14 15:10:00,14.79,14.83,14.78,14.78,1613145.0,14.79,14.83,14.78,14.78,1613145.0
2019-08-14 15:20:00,14.78,14.79,14.75,14.75,2017305.0,14.78,14.79,14.75,14.75,2017305.0
2019-08-14 15:30:00,14.75,14.75,14.67,14.68,2558505.0,14.75,14.75,14.67,14.68,2558505.0
2019-08-14 15:40:00,14.68,14.7,14.67,14.67,4236990.0,14.68,14.7,14.67,14.67,4236990.0
2019-08-14 15:50:00,14.67,14.69,14.45,14.64,6594960.0,14.67,14.69,14.45,14.64,6594960.0
2019-08-15 09:30:00,14.72,14.77,14.36,14.37,7908195.0,14.72,14.77,14.36,14.37,7908195.0
2019-08-15 09:40:00,14.36,14.37,14.19,14.31,9973710.0,14.36,14.37,14.19,14.31,9973710.0
2019-08-15 09:50:00,14.31,14.4,14.22,14.39,7556325.0,14.31,14.4,14.22,14.39,7556325.0
2019-08-15 10:00:00,14.38,14.43,14.34,14.35,4265730.0,14.38,14.43,14.34,14.35,4265730.0
2019-08-15 10:10:00,14.35,14.49,14.33,14.43,4914450.0,14.35,14.49,14.33,14.43,4914450.0
2019-08-15 10:20:00,14.43,14.43,14.38,14.39,1938360.0,14.43,14.43,14.38,14.39,1938360.0
2019-08-15 10:30:00,14.39,14.44,14.35,14.38,1790805.0,14.39,14.44,14.35,14.38,1790805.0
2019-08-15 10:40:00,14.37,14.45,14.36,14.38,2216385.0,14.37,14.45,14.36,14.38,2216385.0
2019-08-15 10:50:00,14.38,14.39,14.34,14.37,2071455.0,14.38,14.39,14.34,14.37,2071455.0
2019-08-15 11:00:00,14.37,14.41,14.17,14.21,6167160.0,14.37,14.41,14.17,14.21,6167160.0
2019-08-15 11:10:00,14.22,14.22,14.12,14.16,3910365.0,14.22,14.22,14.12,14.16,3910365.0
2019-08-15 11:20:00,14.16,14.26,14.1,14.25,3199575.0,14.16,14.26,14.1,14.25,3199575.0
2019-08-15 11:30:00,14.25,14.29,14.22,14.27,1789290.0,14.25,14.29,14.22,14.27,1789290.0
2019-08-15 11:40:00,14.27,14.28,14.2,14.23,1384530.0,14.27,14.28,14.2,14.23,1384530.0
2019-08-15 11:50:00,14.24,14.32,14.22,14.31,1095735.0,14.24,14.32,14.22,14.31,1095735.0
2019-08-15 12:00:00,14.31,14.35,14.29,14.31,1843335.0,14.31,14.35,14.29,14.31,1843335.0
2019-08-15 12:10:00,14.31,14.33,14.28,14.31,736140.0,14.31,14.33,14.28,14.31,736140.0
2019-08-15 12:20:00,14.31,14.31,14.23,14.23,1192080.0,14.31,14.31,14.23,14.23,1192080.0
2019-08-15 12:30:00,14.24,14.27,14.23,14.25,708105.0,14.24,14.27,14.23,14.25,708105.0
2019-08-15 12:40:00,14.25,14.3,14.25,14.28,1219710.0,14.25,14.3,14.25,14.28,1219710.0
2019-08-15 12:50:00,14.27,14.31,14.25,14.29,761310.0,14.27,14.31,14.25,14.29,761310.0
2019-08-15 13:00:00,14.29,14.32,14.27,14.31,711870.0,14.29,14.32,14.27,14.31,711870.0
2019-08-15 13:10:00,14.31,14.34,14.29,14.34,1185045.0,14.31,14.34,14.29,14.34,1185045.0
2019-08-15 13:20:00,14.34,14.38,14.32,14.35,1371585.0,14.34,14.38,14.32,14.35,1371585.0
2019-08-15 13:30:00,14.35,14.35,14.26,14.28,1302450.0,14.35,14.35,14.26,14.28,1302450.0
2019-08-15 13:40:00,14.28,14.28,14.25,14.26,915480.0,14.28,14.28,14.25,14.26,915480.0
2019-08-15 13:50:00,14.27,14.27,14.15,14.16,1938045.0,14.27,14.27,14.15,14.16,1938045.0
2019-08-15 14:00:00,14.15,14.19,14.13,14.14,1492020.0,14.15,14.19,14.13,14.14,1492020.0
2019-08-15 14:10:00,14.16,14.2,14.15,14.17,1627365.0,14.16,14.2,14.15,14.17,1627365.0
2019-08-15 14:20:00,14.17,14.22,14.17,14.19,2183910.0,14.17,14.22,14.17,14.19,2183910.0
2019-08-15 14:30:00,14.19,14.19,14.14,14.14,1007205.0,14.19,14.19,14.14,14.14,1007205.0
2019-08-15 14:40:00,14.14,14.18,14.13,14.18,1370175.0,14.14,14.18,14.13,14.18,1370175.0
2019-08-15 14:50:00,14.18,14.2,14.15,14.16,1507920.0,14.18,14.2,14.15,14.16,1507920.0
2019-08-15 15:00:00,14.16,14.29,14.16,14.29,2325540.0,14.16,14.29,14.16,14.29,2325540.0
2019-08-15 15:10:00,14.3,14.35,14.28,14.3,2376975.0,14.3,14.35,14.28,14.3,2376975.0
2019-08-15 15:20:00,14.3,14.32,14.27,14.28,1256235.0,14.3,14.32,14.27,14.28,1256235.0
2019-08-15 15:30:00,14.27,14.33,14.27,14.33,1209480.0,14.27,14.33,14.27,14.33,1209480.0
2019-08-15 15:40:00,14.33,14.38,14.31,14.38,2228490.0,14.33,14.38,14.31,14.38,2228490.0
2019-08-15 15:50:00,14.38,14.39,14.34,14.37,4134930.0,14.38,14.39,14.34,14.37,4134930.0
2019-08-16 09:30:00,14.44,14.58,14.4,14.56,4817115.0,14.44,14.58,14.4,14.56,4817115.0
2019-08-16 09:40:00,14.56,14.67,14.52,14.63,4090470.0,14.56,14.67,14.52,14.63,4090470.0
2019-08-16 09:50:00,14.63,14.71,14.58,14.67,4383525.0,14.63,14.71,14.58,14.67,4383525.0
2019-08-16 10:00:00,14.67,14.72,14.63,14.69,2932590.0,14.67,14.72,14.63,14.69,2932590.0
2019-08-16 10:10:00,14.69,14.73,14.65,14.7,1625160.0,14.69,14.73,14.65,14.7,1625160.0
2019-08-16 10:20:00,14.7,14.81,14.7,14.72,3873690.0,14.7,14.81,14.7,14.72,3873690.0
2019-08-16 10:30:00,14.72,14.77,14.7,14.73,1247850.0,14.72,14.77,14.7,14.73,1247850.0
2019-08-16 10:40:00,14.75,14.76,14.7,14.73,1076280.0,14.75,14.76,14.7,14.73,1076280.0
2019-08-16 10:50:00,14.73,14.82,14.73,14.81,1926480.0,14.73,14.82,14.73,14.81,1926480.0
2019-08-16 11:00:00,14.81,14.81,14.76,14.78,1658805.0,14.81,14.81,14.76,14.78,1658805.0
2019-08-16 11:10:00,14.78,14.78,14.73,14.74,936360.0,14.78,14.78,14.73,14.74,936360.0
2019-08-16 11:20:00,14.74,14.76,14.65,14.66,1967745.0,14.74,14.76,14.65,14.66,1967745.0
2019-08-16 11:30:00,14.67,14.69,14.63,14.68,1604100.0,14.67,14.69,14.63,14.68,1604100.0
2019-08-16 11:40:00,14.69,14.71,14.67,14.69,1149735.0,14.69,14.71,14.67,14.69,1149735.0
2019-08-16 11:50:00,14.69,14.71,14.68,14.69,543195.0,14.69,14.71,14.68,14.69,543195.0
2019-08-16 12:00:00,14.69,14.73,14.67,14.72,740490.0,14.69,14.73,14.67,14.72,740490.0
2019-08-16 12:10:00,14.72,14.74,14.67,14.68,1075380.0,14.72,14.74,14.67,14.68,1075380.0
2019-08-16 12:20:00,14.68,14.71,14.67,14.7,454695.0,14.68,14.71,14.67,14.7,454695.0
2019-08-16 12:30:00,14.69,14.75,14.69,14.75,673215.0,14.69,14.75,14.69,14.75,673215.0
2019-08-16 12:40:00,14.74,14.76,14.72,14.75,643530.0,14.74,14.76,14.72,14.75,643530.0
2019-08-16 12:50:00,14.75,14.75,14.72,14.72,657675.0,14.75,14.75,14.72,14.72,657675.0
2019-08-16 13:00:00,14.72,14.73,14.7,14.72,498555.0,14.72,14.73,14.7,14.72,498555.0
2019-08-16 13:10:00,14.72,14.72,14.69,14.7,562965.0,14.72,14.72,14.69,14.7,562965.0
2019-08-16 13:20:00,14.69,14.71,14.68,14.69,611955.0,14.69,14.71,14.68,14.69,611955.0
2019-08-16 13:30:00,14.69,14.69,14.67,14.67,511470.0,14.69,14.69,14.67,14.67,511470.0
2019-08-16 13:40:00,14.68,14.69,14.65,14.66,911880.0,14.68,14.69,14.65,14.66,911880.0
2019-08-16 13:50:00,14.66,14.68,14.65,14.68,763995.0,14.66,14.68,14.65,14.68,763995.0
2019-08-16 14:00:00,14.68,14.68,14.62,14.62,1139010.0,14.68,14.68,14.62,14.62,1139010.0
2019-08-16 14:10:00,14.62,14.64,14.61,14.62,719535.0,14.62,14.64,14.61,14.62,719535.0
2019-08-16 14:20:00,14.62,14.62,14.59,14.59,843510.0,14.62,14.62,14.59,14.59,843510.0
2019-08-16 14:30:00,14.59,14.59,14.56,14.57,1185840.0,14.59,14.59,14.56,14.57,1185840.0
2019-08-16 14:40:00,14.57,14.57,14.54,14.56,990315.0,14.57,14.57,14.54,14.56,990315.0
2019-08-16 14:50:00,14.57,14.6,14.56,14.58,845175.0,14.57,14.6,14.56,14.58,845175.0
2019-08-16 15:00:00,14.57,14.62,14.57,14.61,983715.0,14.57,14.62,14.57,14.61,983715.0
2019-08-16 15:10:00,14.62,14.65,14.61,14.64,913605.0,14.62,14.65,14.61,14.64,913605.0
2019-08-16 15:20:00,14.64,14.66,14.64,14.66,841395.0,14.64,14.66,14.64,14.66,841395.0
2019-08-16 15:30:00,14.66,14.66,14.62,14.62,1059150.0,14.66,14.66,14.62,14.62,1059150.0
2019-08-16 15:40:00,14.62,14.67,14.62,14.67,1823010.0,14.62,14.67,14.62,14.67,1823010.0
2019-08-16 15:50:00,14.67,14.68,14.65,14.66,4049295.0,14.67,14.68,14.65,14.66,4049295.0
2019-08-19 09:30:00,14.95,15.03,14.82,14.95,5510775.0,14.95,15.03,14.82,14.95,5510775.0
2019-08-19 09:40:00,14.95,15.0,14.86,14.87,3555735.0,14.95,15.0,14.86,14.87,3555735.0
2019-08-19 09:50:00,14.87,14.9,14.82,14.84,1788360.0,14.87,14.9,14.82,14.84,1788360.0
2019-08-19 10:00:00,14.83,14.9,14.8,14.86,2497995.0,14.83,14.9,14.8,14.86,2497995.0
2019-08-19 10:10:00,14.86,14.86,14.78,14.84,1834680.0,14.86,14.86,14.78,14.84,1834680.0
2019-08-19 10:20:00,14.84,14.9,14.81,14.86,2999010.0,14.84,14.9,14.81,14.86,2999010.0
2019-08-19 10:30:00,14.85,14.89,14.85,14.88,768090.0,14.85,14.89,14.85,14.88,768090.0
2019-08-19 10:40:00,14.88,14.98,14.87,14.98,3620685.0,14.88,14.98,14.87,14.98,3620685.0
2019-08-19 10:50:00,14.97,14.97,14.91,14.94,2198355.0,14.97,14.97,14.91,14.94,2198355.0
2019-08-19 11:00:00,14.94,15.0,14.94,15.0,1614570.0,14.94,15.0,14.94,15.0,1614570.0
2019-08-19 11:10:00,15.0,15.01,14.94,14.96,1781295.0,15.0,15.01,14.94,14.96,1781295.0
2019-08-19 11:20:00,14.96,14.98,14.94,14.98,1179705.0,14.96,14.98,14.94,14.98,1179705.0
2019-08-19 11:30:00,14.98,15.02,14.97,15.02,1397265.0,14.98,15.02,14.97,15.02,1397265.0
2019-08-19 11:40:00,15.02,15.06,15.0,15.05,2219625.0,15.02,15.06,15.0,15.05,2219625.0
2019-08-19 11:50:00,15.05,15.06,15.01,15.04,1317870.0,15.05,15.06,15.01,15.04,1317870.0
2019-08-19 12:00:00,15.04,15.09,15.03,15.08,1545045.0,15.04,15.09,15.03,15.08,1545045.0
2019-08-19 12:10:00,15.08,15.09,15.06,15.08,1105455.0,15.08,15.09,15.06,15.08,1105455.0
2019-08-19 12:20:00,15.08,15.12,15.06,15.08,1217115.0,15.08,15.12,15.06,15.08,1217115.0
2019-08-19 12:30:00,15.08,15.08,15.06,15.07,643635.0,15.08,15.08,15.06,15.07,643635.0
2019-08-19 12:40:00,15.07,15.08,15.05,15.05,624165.0,15.07,15.08,15.05,15.05,624165.0
2019-08-19 12:50:00,15.05,15.05,15.02,15.03,598020.0,15.05,15.05,15.02,15.03,598020.0
2019-08-19 13:00:00,15.04,15.08,15.03,15.07,639390.0,15.04,15.08,15.03,15.07,639390.0
2019-08-19 13:10:00,15.08,15.1,15.05,15.09,843075.0,15.08,15.1,15.05,15.09,843075.0
2019-08-19 13:20:00,15.1,15.13,15.08,15.13,1480695.0,15.1,15.13,15.08,15.13,1480695.0
2019-08-19 13:30:00,15.13,15.15,15.12,15.13,1736235.0,15.13,15.15,15.12,15.13,1736235.0
2019-08-19 13:40:00,15.13,15.14,15.11,15.13,900255.0,15.13,15.14,15.11,15.13,900255.0
2019-08-19 13:50:00,15.13,15.19,15.13,15.19,911475.0,15.13,15.19,15.13,15.19,911475.0
2019-08-19 14:00:00,15.19,15.19,15.16,15.17,732720.0,15.19,15.19,15.16,15.17,732720.0
2019-08-19 14:10:00,15.17,15.18,15.15,15.16,645720.0,15.17,15.18,15.15,15.16,645720.0
2019-08-19 14:20:00,15.15,15.17,15.12,15.15,723660.0,15.15,15.17,15.12,15.15,723660.0
2019-08-19 14:30:00,15.15,15.15,15.12,15.13,736305.0,15.15,15.15,15.12,15.13,736305.0
2019-08-19 14:40:00,15.13,15.17,15.12,15.17,726270.0,15.13,15.17,15.12,15.17,726270.0
2019-08-19 14:50:00,15.16,15.17,15.09,15.1,1477155.0,15.16,15.17,15.09,15.1,1477155.0
2019-08-19 15:00:00,15.11,15.12,15.08,15.08,827700.0,15.11,15.12,15.08,15.08,827700.0
2019-08-19 15:10:00,15.08,15.11,15.06,15.09,1374930.0,15.08,15.11,15.06,15.09,1374930.0
2019-08-19 15:20:00,15.09,15.1,15.07,15.08,802965.0,15.09,15.1,15.07,15.08,802965.0
2019-08-19 15:30:00,15.08,15.1,15.07,15.09,1955490.0,15.08,15.1,15.07,15.09,1955490.0
2019-08-19 15:40:00,15.09,15.1,15.09,15.09,1262310.0,15.09,15.1,15.09,15.09,1262310.0
2019-08-19 15:50:00,15.09,15.13,15.09,15.12,3948885.0,15.09,15.13,15.09,15.12,3948885.0
2019-08-20 09:30:00,15.17,15.23,15.1,15.11,3518010.0,15.17,15.23,15.1,15.11,3518010.0
2019-08-20 09:40:00,15.11,15.12,15.01,15.04,2944005.0,15.11,15.12,15.01,15.04,2944005.0
2019-08-20 09:50:00,15.04,15.06,14.97,15.03,2765670.0,15.04,15.06,14.97,15.03,2765670.0
2019-08-20 10:00:00,15.03,15.12,15.01,15.11,1698765.0,15.03,15.12,15.01,15.11,1698765.0
2019-08-20 10:10:00,15.11,15.18,15.1,15.12,1297770.0,15.11,15.18,15.1,15.12,1297770.0
2019-08-20 10:20:00,15.11,15.16,15.1,15.13,2208255.0,15.11,15.16,15.1,15.13,2208255.0
2019-08-20 10:30:00,15.13,15.13,15.05,15.06,842070.0,15.13,15.13,15.05,15.06,842070.0
2019-08-20 10:40:00,15.06,15.1,15.04,15.07,770985.0,15.06,15.1,15.04,15.07,770985.0
2019-08-20 10:50:00,15.07,15.14,15.07,15.13,987150.0,15.07,15.14,15.07,15.13,987150.0
2019-08-20 11:00:00,15.13,15.18,15.1,15.17,1370385.0,15.13,15.18,15.1,15.17,1370385.0
2019-08-20 11:10:00,15.17,15.21,15.16,15.18,1359555.0,15.17,15.21,15.16,15.18,1359555.0
2019-08-20 11:20:00,15.18,15.24,15.16,15.23,2024445.0,15.18,15.24,15.16,15.23,2024445.0
2019-08-20 11:30:00,15.23,15.27,15.21,15.26,1468095.0,15.23,15.27,15.21,15.26,1468095.0
2019-08-20 11:40:00,15.26,15.27,15.2,15.2,1473765.0,15.26,15.27,15.2,15.2,1473765.0
2019-08-20 11:50:00,15.2,15.22,15.19,15.19,671355.0,15.2,15.22,15.19,15.19,671355.0
2019-08-20 12:00:00,15.2,15.23,15.19,15.2,644970.0,15.2,15.23,15.19,15.2,644970.0
2019-08-20 12:10:00,15.2,15.21,15.17,15.2,548805.0,15.2,15.21,15.17,15.2,548805.0
2019-08-20 12:20:00,15.2,15.22,15.18,15.2,1155525.0,15.2,15.22,15.18,15.2,1155525.0
2019-08-20 12:30:00,15.2,15.21,15.17,15.18,736185.0,15.2,15.21,15.17,15.18,736185.0
2019-08-20 12:40:00,15.18,15.18,15.16,15.18,422085.0,15.18,15.18,15.16,15.18,422085.0
2019-08-20 12:50:00,15.18,15.19,15.14,15.18,778725.0,15.18,15.19,15.14,15.18,778725.0
2019-08-20 13:00:00,15.18,15.18,15.14,15.14,403530.0,15.18,15.18,15.14,15.14,403530.0
2019-08-20 13:10:00,15.15,15.16,15.13,15.14,476070.0,15.15,15.16,15.13,15.14,476070.0
2019-08-20 13:20:00,15.13,15.15,15.11,15.14,638265.0,15.13,15.15,15.11,15.14,638265.0
2019-08-20 13:30:00,15.14,15.15,15.09,15.11,955770.0,15.14,15.15,15.09,15.11,955770.0
2019-08-20 13:40:00,15.11,15.12,15.08,15.1,911475.0,15.11,15.12,15.08,15.1,911475.0
2019-08-20 13:50:00,15.09,15.11,15.07,15.1,605685.0,15.09,15.11,15.07,15.1,605685.0
2019-08-20 14:00:00,15.1,15.1,15.07,15.1,1191090.0,15.1,15.1,15.07,15.1,1191090.0
2019-08-20 14:10:00,15.1,15.12,15.07,15.09,1082760.0,15.1,15.12,15.07,15.09,1082760.0
2019-08-20 14:20:00,15.1,15.1,15.04,15.08,966105.0,15.1,15.1,15.04,15.08,966105.0
2019-08-20 14:30:00,15.07,15.1,15.06,15.07,394425.0,15.07,15.1,15.06,15.07,394425.0
2019-08-20 14:40:00,15.07,15.1,15.05,15.08,1080735.0,15.07,15.1,15.05,15.08,1080735.0
2019-08-20 14:50:00,15.08,15.09,15.06,15.08,402090.0,15.08,15.09,15.06,15.08,402090.0
2019-08-20 15:00:00,15.07,15.08,15.05,15.06,449070.0,15.07,15.08,15.05,15.06,449070.0
2019-08-20 15:10:00,15.06,15.07,15.01,15.01,942840.0,15.06,15.07,15.01,15.01,942840.0
2019-08-20 15:20:00,15.01,15.06,15.0,15.05,1928070.0,15.01,15.06,15.0,15.05,1928070.0
2019-08-20 15:30:00,15.04,15.08,15.04,15.05,1257330.0,15.04,15.08,15.04,15.05,1257330.0
2019-08-20 15:40:00,15.05,15.1,15.05,15.07,1051260.0,15.05,15.1,15.05,15.07,1051260.0
2019-08-20 15:50:00,15.07,15.09,15.04,15.04,2331450.0,15.07,15.09,15.04,15.04,2331450.0
2019-08-21 09:30:00,14.81,14.88,14.67,14.73,7908210.0,14.81,14.88,14.67,14.73,7908210.0
2019-08-21 09:40:00,14.73,14.88,14.7,14.81,4900065.0,14.73,14.88,14.7,14.81,4900065.0
2019-08-21 09:50:00,14.81,14.85,14.75,14.75,2559375.0,14.81,14.85,14.75,14.75,2559375.0
2019-08-21 10:00:00,14.75,14.84,14.75,14.77,3306000.0,14.75,14.84,14.75,14.77,3306000.0
2019-08-21 10:10:00,14.78,14.81,14.73,14.81,2348505.0,14.78,14.81,14.73,14.81,2348505.0
2019-08-21 10:20:00,14.81,14.83,14.78,14.79,1874040.0,14.81,14.83,14.78,14.79,1874040.0
2019-08-21 10:30:00,14.79,14.81,14.73,14.75,1861560.0,14.79,14.81,14.73,14.75,1861560.0
2019-08-21 10:40:00,14.74,14.76,14.67,14.69,2778180.0,14.74,14.76,14.67,14.69,2778180.0
2019-08-21 10:50:00,14.69,14.73,14.68,14.71,1833345.0,14.69,14.73,14.68,14.71,1833345.0
2019-08-21 11:00:00,14.71,14.75,14.68,14.73,1465200.0,14.71,14.75,14.68,14.73,1465200.0
2019-08-21 11:10:00,14.73,14.75,14.7,14.7,1004565.0,14.73,14.75,14.7,14.7,1004565.0
2019-08-21 11:20:00,14.7,14.73,14.69,14.72,949755.0,14.7,14.73,14.69,14.72,949755.0
2019-08-21 11:30:00,14.72,14.8,14.7,14.79,2506500.0,14.72,14.8,14.7,14.79,2506500.0
2019-08-21 11:40:00,14.79,14.82,14.77,14.8,2016750.0,14.79,14.82,14.77,14.8,2016750.0
2019-08-21 11:50:00,14.8,14.81,14.78,14.79,2060580.0,14.8,14.81,14.78,14.79,2060580.0
2019-08-21 12:00:00,14.8,14.81,14.77,14.8,1780710.0,14.8,14.81,14.77,14.8,1780710.0
2019-08-21 12:10:00,14.79,14.81,14.78,14.79,1513185.0,14.79,14.81,14.78,14.79,1513185.0
2019-08-21 12:20:00,14.8,14.81,14.79,14.8,1391745.0,14.8,14.81,14.79,14.8,1391745.0
2019-08-21 12:30:00,14.8,14.8,14.75,14.77,1596030.0,14.8,14.8,14.75,14.77,1596030.0
2019-08-21 12:40:00,14.77,14.77,14.73,14.73,1521975.0,14.77,14.77,14.73,14.73,1521975.0
2019-08-21 12:50:00,14.73,14.74,14.68,14.69,1873185.0,14.73,14.74,14.68,14.69,1873185.0
2019-08-21 13:00:00,14.69,14.7,14.66,14.66,3659175.0,14.69,14.7,14.66,14.66,3659175.0
2019-08-21 13:10:00,14.66,14.66,14.63,14.66,1932825.0,14.66,14.66,14.63,14.66,1932825.0
2019-08-21 13:20:00,14.65,14.66,14.55,14.56,3236385.0,14.65,14.66,14.55,14.56,3236385.0
2019-08-21 13:30:00,14.56,14.56,14.51,14.54,3288150.0,14.56,14.56,14.51,14.54,3288150.0
2019-08-21 13:40:00,14.55,14.56,14.51,14.55,1935225.0,14.55,14.56,14.51,14.55,1935225.0
2019-08-21 13:50:00,14.55,14.6,14.53,14.54,2302425.0,14.55,14.6,14.53,14.54,2302425.0
2019-08-21 14:00:00,14.54,14.64,14.51,14.64,3687420.0,14.54,14.64,14.51,14.64,3687420.0
2019-08-21 14:10:00,14.64,14.69,14.6,14.68,3347520.0,14.64,14.69,14.6,14.68,3347520.0
2019-08-21 14:20:00,14.68,14.7,14.63,14.68,2203230.0,14.68,14.7,14.63,14.68,2203230.0
2019-08-21 14:30:00,14.67,14.67,14.6,14.62,1511100.0,14.67,14.67,14.6,14.62,1511100.0
2019-08-21 14:40:00,14.63,14.66,14.59,14.63,1527285.0,14.63,14.66,14.59,14.63,1527285.0
2019-08-21 14:50:00,14.63,14.64,14.6,14.6,1190685.0,14.63,14.64,14.6,14.6,1190685.0
2019-08-21 15:00:00,14.6,14.65,14.59,14.64,1066245.0,14.6,14.65,14.59,14.64,1066245.0
2019-08-21 15:10:00,14.64,14.68,14.64,14.66,1516020.0,14.64,14.68,14.64,14.66,1516020.0
2019-08-21 15:20:00,14.67,14.67,14.63,14.64,1126305.0,14.67,14.67,14.63,14.64,1126305.0
2019-08-21 15:30:00,14.64,14.67,14.62,14.67,1395375.0,14.64,14.67,14.62,14.67,1395375.0
2019-08-21 15:40:00,14.67,14.72,14.67,14.69,2333685.0,14.67,14.72,14.67,14.69,2333685.0
2019-08-21 15:50:00,14.69,14.73,14.68,14.72,4392075.0,14.69,14.73,14.68,14.72,4392075.0
2019-08-22 09:30:00,14.85,15.03,14.82,15.0,10410405.0,14.85,15.03,14.82,15.0,10410405.0
2019-08-22 09:40:00,14.99,15.0,14.85,14.9,5345085.0,14.99,15.0,14.85,14.9,5345085.0
2019-08-22 09:50:00,14.89,14.95,14.88,14.94,3552705.0,14.89,14.95,14.88,14.94,3552705.0
2019-08-22 10:00:00,14.93,14.96,14.85,14.88,2878215.0,14.93,14.96,14.85,14.88,2878215.0
2019-08-22 10:10:00,14.87,14.89,14.82,14.83,1886250.0,14.87,14.89,14.82,14.83,1886250.0
2019-08-22 10:20:00,14.83,14.83,14.72,14.74,3630795.0,14.83,14.83,14.72,14.74,3630795.0
2019-08-22 10:30:00,14.74,14.74,14.55,14.65,3922110.0,14.74,14.74,14.55,14.65,3922110.0
2019-08-22 10:40:00,14.65,14.66,14.6,14.63,2479980.0,14.65,14.66,14.6,14.63,2479980.0
2019-08-22 10:50:00,14.63,14.69,14.6,14.68,2833320.0,14.63,14.69,14.6,14.68,2833320.0
2019-08-22 11:00:00,14.68,14.79,14.68,14.78,2715225.0,14.68,14.79,14.68,14.78,2715225.0
2019-08-22 11:10:00,14.77,14.81,14.76,14.78,2013030.0,14.77,14.81,14.76,14.78,2013030.0
2019-08-22 11:20:00,14.78,14.79,14.73,14.74,1133310.0,14.78,14.79,14.73,14.74,1133310.0
2019-08-22 11:30:00,14.75,14.86,14.74,14.84,2261160.0,14.75,14.86,14.74,14.84,2261160.0
2019-08-22 11:40:00,14.84,14.84,14.79,14.8,1168215.0,14.84,14.84,14.79,14.8,1168215.0
2019-08-22 11:50:00,14.8,14.81,14.78,14.8,982695.0,14.8,14.81,14.78,14.8,982695.0
2019-08-22 12:00:00,14.79,14.85,14.79,14.84,1155240.0,14.79,14.85,14.79,14.84,1155240.0
2019-08-22 12:10:00,14.84,14.87,14.83,14.86,752625.0,14.84,14.87,14.83,14.86,752625.0
2019-08-22 12:20:00,14.86,14.89,14.84,14.88,983820.0,14.86,14.89,14.84,14.88,983820.0
2019-08-22 12:30:00,14.88,14.9,14.86,14.88,1080555.0,14.88,14.9,14.86,14.88,1080555.0
2019-08-22 12:40:00,14.87,14.9,14.86,14.9,676425.0,14.87,14.9,14.86,14.9,676425.0
2019-08-22 12:50:00,14.9,14.9,14.86,14.87,702450.0,14.9,14.9,14.86,14.87,702450.0
2019-08-22 13:00:00,14.88,14.92,14.87,14.92,823545.0,14.88,14.92,14.87,14.92,823545.0
2019-08-22 13:10:00,14.92,14.93,14.9,14.91,408960.0,14.92,14.93,14.9,14.91,408960.0
2019-08-22 13:20:00,14.9,14.93,14.9,14.9,386100.0,14.9,14.93,14.9,14.9,386100.0
2019-08-22 13:30:00,14.9,14.91,14.89,14.9,594645.0,14.9,14.91,14.89,14.9,594645.0
2019-08-22 13:40:00,14.9,14.9,14.84,14.85,1019595.0,14.9,14.9,14.84,14.85,1019595.0
2019-08-22 13:50:00,14.85,14.87,14.83,14.85,1046280.0,14.85,14.87,14.83,14.85,1046280.0
2019-08-22 14:00:00,14.85,14.86,14.82,14.82,437940.0,14.85,14.86,14.82,14.82,437940.0
2019-08-22 14:10:00,14.83,14.83,14.78,14.81,734280.0,14.83,14.83,14.78,14.81,734280.0
2019-08-22 14:20:00,14.81,14.81,14.77,14.77,618255.0,14.81,14.81,14.77,14.77,618255.0
2019-08-22 14:30:00,14.77,14.8,14.77,14.79,483555.0,14.77,14.8,14.77,14.79,483555.0
2019-08-22 14:40:00,14.79,14.84,14.78,14.84,1250475.0,14.79,14.84,14.78,14.84,1250475.0
2019-08-22 14:50:00,14.84,14.87,14.82,14.84,1120260.0,14.84,14.87,14.82,14.84,1120260.0
2019-08-22 15:00:00,14.84,14.85,14.8,14.81,668490.0,14.84,14.85,14.8,14.81,668490.0
2019-08-22 15:10:00,14.81,14.82,14.79,14.81,644955.0,14.81,14.82,14.79,14.81,644955.0
2019-08-22 15:20:00,14.81,14.82,14.79,14.8,560025.0,14.81,14.82,14.79,14.8,560025.0
2019-08-22 15:30:00,14.8,14.84,14.79,14.83,857685.0,14.8,14.84,14.79,14.83,857685.0
2019-08-22 15:40:00,14.84,14.85,14.83,14.85,861180.0,14.84,14.85,14.83,14.85,861180.0
2019-08-22 15:50:00,14.85,14.88,14.8,14.8,3897975.0,14.85,14.88,14.8,14.8,3897975.0
2019-08-23 09:30:00,14.66,14.7,14.58,14.67,5594475.0,14.66,14.7,14.58,14.67,5594475.0
2019-08-23 09:40:00,14.67,14.7,14.55,14.59,3566460.0,14.67,14.7,14.55,14.59,3566460.0
2019-08-23 09:50:00,14.59,14.62,14.54,14.61,1687875.0,14.59,14.62,14.54,14.61,1687875.0
2019-08-23 10:00:00,14.61,14.68,14.58,14.63,2629680.0,14.61,14.68,14.58,14.63,2629680.0
2019-08-23 10:10:00,14.61,14.66,14.56,14.65,2047845.0,14.61,14.66,14.56,14.65,2047845.0
2019-08-23 10:20:00,14.65,14.68,14.62,14.64,2651265.0,14.65,14.68,14.62,14.64,2651265.0
2019-08-23 10:30:00,14.64,14.69,14.59,14.68,2567445.0,14.64,14.69,14.59,14.68,2567445.0
2019-08-23 10:40:00,14.68,14.72,14.65,14.67,2900040.0,14.68,14.72,14.65,14.67,2900040.0
2019-08-23 10:50:00,14.67,14.74,14.67,14.67,3653565.0,14.67,14.74,14.67,14.67,3653565.0
2019-08-23 11:00:00,14.7,14.7,14.48,14.48,4852605.0,14.7,14.7,14.48,14.48,4852605.0
2019-08-23 11:10:00,14.49,14.54,14.46,14.51,4056675.0,14.49,14.54,14.46,14.51,4056675.0
2019-08-23 11:20:00,14.51,14.52,14.41,14.43,2864880.0,14.51,14.52,14.41,14.43,2864880.0
2019-08-23 11:30:00,14.43,14.44,14.27,14.28,5514915.0,14.43,14.44,14.27,14.28,5514915.0
2019-08-23 11:40:00,14.28,14.32,14.22,14.29,3411480.0,14.28,14.32,14.22,14.29,3411480.0
2019-08-23 11:50:00,14.29,14.31,14.1,14.16,4932270.0,14.29,14.31,14.1,14.16,4932270.0
2019-08-23 12:00:00,14.16,14.16,14.09,14.16,3448500.0,14.16,14.16,14.09,14.16,3448500.0
2019-08-23 12:10:00,14.16,14.28,14.15,14.25,2834505.0,14.16,14.28,14.15,14.25,2834505.0
2019-08-23 12:20:00,14.24,14.25,14.19,14.2,1689060.0,14.24,14.25,14.19,14.2,1689060.0
2019-08-23 12:30:00,14.21,14.25,14.19,14.21,1140255.0,14.21,14.25,14.19,14.21,1140255.0
2019-08-23 12:40:00,14.21,14.21,14.14,14.17,1621755.0,14.21,14.21,14.14,14.17,1621755.0
2019-08-23 12:50:00,14.18,14.2,14.15,14.2,994485.0,14.18,14.2,14.15,14.2,994485.0
2019-08-23 13:00:00,14.2,14.25,14.18,14.24,2314035.0,14.2,14.25,14.18,14.24,2314035.0
2019-08-23 13:10:00,14.24,14.27,14.22,14.22,2024025.0,14.24,14.27,14.22,14.22,2024025.0
2019-08-23 13:20:00,14.22,14.26,14.2,14.25,1435020.0,14.22,14.26,14.2,14.25,1435020.0
2019-08-23 13:30:00,14.25,14.27,14.2,14.22,1561770.0,14.25,14.27,14.2,14.22,1561770.0
2019-08-23 13:40:00,14.22,14.27,14.17,14.24,2054280.0,14.22,14.27,14.17,14.24,2054280.0
2019-08-23 13:50:00,14.23,14.28,14.22,14.26,1568055.0,14.23,14.28,14.22,14.26,1568055.0
2019-08-23 14:00:00,14.25,14.27,14.22,14.22,1406475.0,14.25,14.27,14.22,14.22,1406475.0
2019-08-23 14:10:00,14.22,14.26,14.22,14.25,652125.0,14.22,14.26,14.22,14.25,652125.0
2019-08-23 14:20:00,14.26,14.27,14.22,14.23,673905.0,14.26,14.27,14.22,14.23,673905.0
2019-08-23 14:30:00,14.23,14.27,14.2,14.22,1006080.0,14.23,14.27,14.2,14.22,1006080.0
2019-08-23 14:40:00,14.22,14.22,14.17,14.18,1056810.0,14.22,14.22,14.17,14.18,1056810.0
2019-08-23 14:50:00,14.18,14.2,14.17,14.2,647880.0,14.18,14.2,14.17,14.2,647880.0
2019-08-23 15:00:00,14.2,14.31,14.18,14.24,1704030.0,14.2,14.31,14.18,14.24,1704030.0
2019-08-23 15:10:00,14.24,14.28,14.19,14.23,1092915.0,14.24,14.28,14.19,14.23,1092915.0
2019-08-23 15:20:00,14.23,14.24,14.2,14.21,924285.0,14.23,14.24,14.2,14.21,924285.0
2019-08-23 15:30:00,14.21,14.25,14.17,14.18,1856700.0,14.21,14.25,14.17,14.18,1856700.0
2019-08-23 15:40:00,14.18,14.23,14.16,14.2,2538525.0,14.18,14.23,14.16,14.2,2538525.0
2019-08-23 15:50:00,14.2,14.21,14.07,14.09,9522060.0,14.2,14.21,14.07,14.09,9522060.0
2019-08-26 09:30:00,14.24,14.32,14.12,14.19,5895630.0,14.24,14.32,14.12,14.19,5895630.0
2019-08-26 09:40:00,14.2,14.26,14.15,14.17,3298770.0,14.2,14.26,14.15,14.17,3298770.0
2019-08-26 09:50:00,14.17,14.25,14.16,14.24,2282970.0,14.17,14.25,14.16,14.24,2282970.0
2019-08-26 10:00:00,14.24,14.3,14.19,14.2,3342765.0,14.24,14.3,14.19,14.2,3342765.0
2019-08-26 10:10:00,14.19,14.21,14.1,14.14,2711070.0,14.19,14.21,14.1,14.14,2711070.0
2019-08-26 10:20:00,14.14,14.18,14.13,14.17,2804670.0,14.14,14.18,14.13,14.17,2804670.0
2019-08-26 10:30:00,14.17,14.23,14.13,14.22,1892835.0,14.17,14.23,14.13,14.22,1892835.0
2019-08-26 10:40:00,14.22,14.25,14.18,14.22,1370775.0,14.22,14.25,14.18,14.22,1370775.0
2019-08-26 10:50:00,14.22,14.24,14.19,14.21,1049160.0,14.22,14.24,14.19,14.21,1049160.0
2019-08-26 11:00:00,14.21,14.26,14.2,14.26,1651785.0,14.21,14.26,14.2,14.26,1651785.0
2019-08-26 11:10:00,14.26,14.29,14.24,14.25,2245755.0,14.26,14.29,14.24,14.25,2245755.0
2019-08-26 11:20:00,14.25,14.31,14.25,14.28,2079615.0,14.25,14.31,14.25,14.28,2079615.0
2019-08-26 11:30:00,14.28,14.31,14.27,14.29,1943040.0,14.28,14.31,14.27,14.29,1943040.0
2019-08-26 11:40:00,14.28,14.29,14.21,14.24,1582815.0,14.28,14.29,14.21,14.24,1582815.0
2019-08-26 11:50:00,14.24,14.26,14.21,14.24,513600.0,14.24,14.26,14.21,14.24,513600.0
2019-08-26 12:00:00,14.24,14.25,14.22,14.24,503460.0,14.24,14.25,14.22,14.24,503460.0
2019-08-26 12:10:00,14.24,14.26,14.2,14.2,1286790.0,14.24,14.26,14.2,14.2,1286790.0
2019-08-26 12:20:00,14.2,14.25,14.17,14.23,1659090.0,14.2,14.25,14.17,14.23,1659090.0
2019-08-26 12:30:00,14.22,14.22,14.2,14.21,377715.0,14.22,14.22,14.2,14.21,377715.0
2019-08-26 12:40:00,14.21,14.23,14.19,14.21,1279950.0,14.21,14.23,14.19,14.21,1279950.0
2019-08-26 12:50:00,14.21,14.25,14.21,14.23,552150.0,14.21,14.25,14.21,14.23,552150.0
2019-08-26 13:00:00,14.24,14.26,14.22,14.24,710055.0,14.24,14.26,14.22,14.24,710055.0
2019-08-26 13:10:00,14.24,14.24,14.18,14.18,933375.0,14.24,14.24,14.18,14.18,933375.0
2019-08-26 13:20:00,14.18,14.21,14.17,14.2,658140.0,14.18,14.21,14.17,14.2,658140.0
2019-08-26 13:30:00,14.2,14.21,14.17,14.19,916200.0,14.2,14.21,14.17,14.19,916200.0
2019-08-26 13:40:00,14.19,14.21,14.18,14.21,621285.0,14.19,14.21,14.18,14.21,621285.0
2019-08-26 13:50:00,14.21,14.21,14.18,14.2,554955.0,14.21,14.21,14.18,14.2,554955.0
2019-08-26 14:00:00,14.2,14.21,14.17,14.18,660090.0,14.2,14.21,14.17,14.18,660090.0
2019-08-26 14:10:00,14.18,14.18,14.16,14.16,854850.0,14.18,14.18,14.16,14.16,854850.0
2019-08-26 14:20:00,14.17,14.18,14.16,14.17,525660.0,14.17,14.18,14.16,14.17,525660.0
2019-08-26 14:30:00,14.17,14.2,14.17,14.19,803100.0,14.17,14.2,14.17,14.19,803100.0
2019-08-26 14:40:00,14.19,14.2,14.18,14.19,277845.0,14.19,14.2,14.18,14.19,277845.0
2019-08-26 14:50:00,14.18,14.23,14.18,14.23,776625.0,14.18,14.23,14.18,14.23,776625.0
2019-08-26 15:00:00,14.23,14.26,14.22,14.23,807810.0,14.23,14.26,14.22,14.23,807810.0
2019-08-26 15:10:00,14.24,14.27,14.23,14.27,897915.0,14.24,14.27,14.23,14.27,897915.0
2019-08-26 15:20:00,14.26,14.28,14.25,14.26,851640.0,14.26,14.28,14.25,14.26,851640.0
2019-08-26 15:30:00,14.26,14.28,14.25,14.26,807525.0,14.26,14.28,14.25,14.26,807525.0
2019-08-26 15:40:00,14.26,14.27,14.24,14.24,1026120.0,14.26,14.27,14.24,14.24,1026120.0
2019-08-26 15:50:00,14.25,14.33,14.24,14.33,3680865.0,14.25,14.33,14.24,14.33,3680865.0
2019-08-27 09:30:00,14.38,14.51,14.36,14.47,5028270.0,14.38,14.51,14.36,14.47,5028270.0
2019-08-27 09:40:00,14.47,14.55,14.43,14.54,4363080.0,14.47,14.55,14.43,14.54,4363080.0
2019-08-27 09:50:00,14.54,14.54,14.44,14.5,2807430.0,14.54,14.54,14.44,14.5,2807430.0
2019-08-27 10:00:00,14.49,14.55,14.47,14.5,2708820.0,14.49,14.55,14.47,14.5,2708820.0
2019-08-27 10:10:00,14.5,14.52,14.47,14.49,1367670.0,14.5,14.52,14.47,14.49,1367670.0
2019-08-27 10:20:00,14.49,14.54,14.46,14.53,2644965.0,14.49,14.54,14.46,14.53,2644965.0
2019-08-27 10:30:00,14.54,14.58,14.51,14.57,2280720.0,14.54,14.58,14.51,14.57,2280720.0
2019-08-27 10:40:00,14.57,14.58,14.55,14.56,2500305.0,14.57,14.58,14.55,14.56,2500305.0
2019-08-27 10:50:00,14.56,14.59,14.51,14.51,2864070.0,14.56,14.59,14.51,14.51,2864070.0
2019-08-27 11:00:00,14.51,14.55,14.48,14.5,2113635.0,14.51,14.55,14.48,14.5,2113635.0
2019-08-27 11:10:00,14.5,14.5,14.37,14.37,2256075.0,14.5,14.5,14.37,14.37,2256075.0
2019-08-27 11:20:00,14.37,14.41,14.36,14.37,1350675.0,14.37,14.41,14.36,14.37,1350675.0
2019-08-27 11:30:00,14.36,14.39,14.33,14.36,2054985.0,14.36,14.39,14.33,14.36,2054985.0
2019-08-27 11:40:00,14.36,14.4,14.34,14.39,1840710.0,14.36,14.4,14.34,14.39,1840710.0
2019-08-27 11:50:00,14.39,14.4,14.3,14.31,1264560.0,14.39,14.4,14.3,14.31,1264560.0
2019-08-27 12:00:00,14.31,14.33,14.27,14.3,1001595.0,14.31,14.33,14.27,14.3,1001595.0
2019-08-27 12:10:00,14.3,14.31,14.27,14.28,618285.0,14.3,14.31,14.27,14.28,618285.0
2019-08-27 12:20:00,14.29,14.3,14.27,14.3,654870.0,14.29,14.3,14.27,14.3,654870.0
2019-08-27 12:30:00,14.29,14.3,14.21,14.22,983745.0,14.29,14.3,14.21,14.22,983745.0
2019-08-27 12:40:00,14.21,14.27,14.21,14.25,881535.0,14.21,14.27,14.21,14.25,881535.0
2019-08-27 12:50:00,14.25,14.25,14.16,14.17,1320000.0,14.25,14.25,14.16,14.17,1320000.0
2019-08-27 13:00:00,14.17,14.22,14.16,14.19,1330050.0,14.17,14.22,14.16,14.19,1330050.0
2019-08-27 13:10:00,14.19,14.19,14.14,14.15,1561560.0,14.19,14.19,14.14,14.15,1561560.0
2019-08-27 13:20:00,14.15,14.22,14.14,14.21,1891920.0,14.15,14.22,14.14,14.21,1891920.0
2019-08-27 13:30:00,14.22,14.29,14.19,14.25,1320810.0,14.22,14.29,14.19,14.25,1320810.0
2019-08-27 13:40:00,14.25,14.27,14.23,14.25,606030.0,14.25,14.27,14.23,14.25,606030.0
2019-08-27 13:50:00,14.26,14.28,14.23,14.28,615660.0,14.26,14.28,14.23,14.28,615660.0
2019-08-27 14:00:00,14.28,14.29,14.26,14.26,819420.0,14.28,14.29,14.26,14.26,819420.0
2019-08-27 14:10:00,14.26,14.28,14.23,14.27,732105.0,14.26,14.28,14.23,14.27,732105.0
2019-08-27 14:20:00,14.27,14.29,14.26,14.28,540480.0,14.27,14.29,14.26,14.28,540480.0
2019-08-27 14:30:00,14.28,14.31,14.26,14.3,456195.0,14.28,14.31,14.26,14.3,456195.0
2019-08-27 14:40:00,14.31,14.35,14.3,14.35,986085.0,14.31,14.35,14.3,14.35,986085.0
2019-08-27 14:50:00,14.35,14.36,14.33,14.35,946665.0,14.35,14.36,14.33,14.35,946665.0
2019-08-27 15:00:00,14.35,14.38,14.33,14.35,1397160.0,14.35,14.38,14.33,14.35,1397160.0
2019-08-27 15:10:00,14.35,14.36,14.32,14.33,956415.0,14.35,14.36,14.32,14.33,956415.0
2019-08-27 15:20:00,14.33,14.33,14.3,14.33,847785.0,14.33,14.33,14.3,14.33,847785.0
2019-08-27 15:30:00,14.33,14.34,14.31,14.32,1275510.0,14.33,14.34,14.31,14.32,1275510.0
2019-08-27 15:40:00,14.32,14.33,14.3,14.32,1044525.0,14.32,14.33,14.3,14.32,1044525.0
2019-08-27 15:50:00,14.32,14.32,14.27,14.28,2579040.0,14.32,14.32,14.27,14.28,2579040.0
2019-08-28 09:30:00,14.25,14.35,14.15,14.35,4489290.0,14.25,14.35,14.15,14.35,4489290.0
2019-08-28 09:40:00,14.34,14.41,14.3,14.37,3322890.0,14.34,14.41,14.3,14.37,3322890.0
2019-08-28 09:50:00,14.36,14.4,14.33,14.34,2150310.0,14.36,14.4,14.33,14.34,2150310.0
2019-08-28 10:00:00,14.35,14.41,14.32,14.4,1390110.0,14.35,14.41,14.32,14.4,1390110.0
2019-08-28 10:10:00,14.4,14.44,14.32,14.33,2111160.0,14.4,14.44,14.32,14.33,2111160.0
2019-08-28 10:20:00,14.34,14.38,14.31,14.36,1053285.0,14.34,14.38,14.31,14.36,1053285.0
2019-08-28 10:30:00,14.36,14.41,14.35,14.4,848295.0,14.36,14.41,14.35,14.4,848295.0
2019-08-28 10:40:00,14.39,14.42,14.37,14.37,1165725.0,14.39,14.42,14.37,14.37,1165725.0
2019-08-28 10:50:00,14.38,14.4,14.37,14.39,490245.0,14.38,14.4,14.37,14.39,490245.0
2019-08-28 11:00:00,14.39,14.4,14.37,14.38,581085.0,14.39,14.4,14.37,14.38,581085.0
2019-08-28 11:10:00,14.38,14.42,14.37,14.39,756120.0,14.38,14.42,14.37,14.39,756120.0
2019-08-28 11:20:00,14.38,14.46,14.38,14.45,1056030.0,14.38,14.46,14.38,14.45,1056030.0
2019-08-28 11:30:00,14.45,14.46,14.4,14.4,975720.0,14.45,14.46,14.4,14.4,975720.0
2019-08-28 11:40:00,14.4,14.43,14.4,14.41,551745.0,14.4,14.43,14.4,14.41,551745.0
2019-08-28 11:50:00,14.41,14.44,14.4,14.43,558960.0,14.41,14.44,14.4,14.43,558960.0
2019-08-28 12:00:00,14.43,14.46,14.42,14.45,422100.0,14.43,14.46,14.42,14.45,422100.0
2019-08-28 12:10:00,14.45,14.46,14.43,14.46,596205.0,14.45,14.46,14.43,14.46,596205.0
2019-08-28 12:20:00,14.46,14.48,14.42,14.42,967830.0,14.46,14.48,14.42,14.42,967830.0
2019-08-28 12:30:00,14.43,14.44,14.4,14.41,646515.0,14.43,14.44,14.4,14.41,646515.0
2019-08-28 12:40:00,14.42,14.42,14.38,14.38,645390.0,14.42,14.42,14.38,14.38,645390.0
2019-08-28 12:50:00,14.38,14.41,14.38,14.4,378990.0,14.38,14.41,14.38,14.4,378990.0
2019-08-28 13:00:00,14.4,14.4,14.38,14.38,275715.0,14.4,14.4,14.38,14.38,275715.0
2019-08-28 13:10:00,14.38,14.38,14.34,14.37,803025.0,14.38,14.38,14.34,14.37,803025.0
2019-08-28 13:20:00,14.37,14.39,14.36,14.38,540495.0,14.37,14.39,14.36,14.38,540495.0
2019-08-28 13:30:00,14.37,14.4,14.37,14.4,412785.0,14.37,14.4,14.37,14.4,412785.0
2019-08-28 13:40:00,14.4,14.41,14.38,14.38,460110.0,14.4,14.41,14.38,14.38,460110.0
2019-08-28 13:50:00,14.39,14.39,14.36,14.36,318930.0,14.39,14.39,14.36,14.36,318930.0
2019-08-28 14:00:00,14.37,14.37,14.35,14.35,502215.0,14.37,14.37,14.35,14.35,502215.0
2019-08-28 14:10:00,14.34,14.37,14.34,14.36,335370.0,14.34,14.37,14.34,14.36,335370.0
2019-08-28 14:20:00,14.37,14.37,14.35,14.35,366765.0,14.37,14.37,14.35,14.35,366765.0
2019-08-28 14:30:00,14.36,14.37,14.34,14.36,701685.0,14.36,14.37,14.34,14.36,701685.0
2019-08-28 14:40:00,14.36,14.37,14.35,14.36,307260.0,14.36,14.37,14.35,14.36,307260.0
2019-08-28 14:50:00,14.37,14.37,14.35,14.36,301755.0,14.37,14.37,14.35,14.36,301755.0
2019-08-28 15:00:00,14.36,14.39,14.35,14.37,536955.0,14.36,14.39,14.35,14.37,536955.0
2019-08-28 15:10:00,14.38,14.38,14.36,14.38,465315.0,14.38,14.38,14.36,14.38,465315.0
2019-08-28 15:20:00,14.38,14.4,14.32,14.34,1970730.0,14.38,14.4,14.32,14.34,1970730.0
2019-08-28 15:30:00,14.34,14.34,14.31,14.34,1016835.0,14.34,14.34,14.31,14.34,1016835.0
2019-08-28 15:40:00,14.34,14.35,14.32,14.34,1091565.0,14.34,14.35,14.32,14.34,1091565.0
2019-08-28 15:50:00,14.34,14.38,14.34,14.37,2351085.0,14.34,14.38,14.34,14.37,2351085.0
2019-08-29 09:30:00,14.6,14.66,14.53,14.6,7756620.0,14.6,14.66,14.53,14.6,7756620.0
2019-08-29 09:40:00,14.61,14.71,14.56,14.7,5118915.0,14.61,14.71,14.56,14.7,5118915.0
2019-08-29 09:50:00,14.7,14.76,14.68,14.71,3518925.0,14.7,14.76,14.68,14.71,3518925.0
2019-08-29 10:00:00,14.71,14.81,14.68,14.8,3064650.0,14.71,14.81,14.68,14.8,3064650.0
2019-08-29 10:10:00,14.8,14.8,14.72,14.77,1762095.0,14.8,14.8,14.72,14.77,1762095.0
2019-08-29 10:20:00,14.77,14.78,14.74,14.75,1644195.0,14.77,14.78,14.74,14.75,1644195.0
2019-08-29 10:30:00,14.76,14.76,14.64,14.7,1907295.0,14.76,14.76,14.64,14.7,1907295.0
2019-08-29 10:40:00,14.7,14.74,14.67,14.67,1193400.0,14.7,14.74,14.67,14.67,1193400.0
2019-08-29 10:50:00,14.67,14.73,14.65,14.72,2333955.0,14.67,14.73,14.65,14.72,2333955.0
2019-08-29 11:00:00,14.72,14.74,14.7,14.73,923835.0,14.72,14.74,14.7,14.73,923835.0
2019-08-29 11:10:00,14.74,14.81,14.73,14.8,2074095.0,14.74,14.81,14.73,14.8,2074095.0
2019-08-29 11:20:00,14.8,14.82,14.79,14.8,1506840.0,14.8,14.82,14.79,14.8,1506840.0
2019-08-29 11:30:00,14.81,14.83,14.8,14.81,1076025.0,14.81,14.83,14.8,14.81,1076025.0
2019-08-29 11:40:00,14.81,14.85,14.81,14.84,1269480.0,14.81,14.85,14.81,14.84,1269480.0
2019-08-29 11:50:00,14.84,14.88,14.82,14.87,1872405.0,14.84,14.88,14.82,14.87,1872405.0
2019-08-29 12:00:00,14.87,14.87,14.82,14.83,1540710.0,14.87,14.87,14.82,14.83,1540710.0
2019-08-29 12:10:00,14.83,14.89,14.83,14.86,2047140.0,14.83,14.89,14.83,14.86,2047140.0
2019-08-29 12:20:00,14.86,14.88,14.83,14.83,959940.0,14.86,14.88,14.83,14.83,959940.0
2019-08-29 12:30:00,14.83,14.84,14.82,14.84,523170.0,14.83,14.84,14.82,14.84,523170.0
2019-08-29 12:40:00,14.84,14.85,14.82,14.83,677220.0,14.84,14.85,14.82,14.83,677220.0
2019-08-29 12:50:00,14.83,14.83,14.76,14.76,1037970.0,14.83,14.83,14.76,14.76,1037970.0
2019-08-29 13:00:00,14.76,14.78,14.71,14.72,1227810.0,14.76,14.78,14.71,14.72,1227810.0
2019-08-29 13:10:00,14.72,14.78,14.71,14.76,1175250.0,14.72,14.78,14.71,14.76,1175250.0
2019-08-29 13:20:00,14.77,14.78,14.73,14.74,455865.0,14.77,14.78,14.73,14.74,455865.0
2019-08-29 13:30:00,14.74,14.77,14.73,14.77,603705.0,14.74,14.77,14.73,14.77,603705.0
2019-08-29 13:40:00,14.77,14.77,14.75,14.76,405480.0,14.77,14.77,14.75,14.76,405480.0
2019-08-29 13:50:00,14.76,14.79,14.75,14.79,673395.0,14.76,14.79,14.75,14.79,673395.0
2019-08-29 14:00:00,14.79,14.8,14.77,14.78,1010625.0,14.79,14.8,14.77,14.78,1010625.0
2019-08-29 14:10:00,14.78,14.79,14.73,14.74,817380.0,14.78,14.79,14.73,14.74,817380.0
2019-08-29 14:20:00,14.75,14.77,14.73,14.76,737715.0,14.75,14.77,14.73,14.76,737715.0
2019-08-29 14:30:00,14.77,14.79,14.76,14.77,371850.0,14.77,14.79,14.76,14.77,371850.0
2019-08-29 14:40:00,14.77,14.78,14.75,14.77,949470.0,14.77,14.78,14.75,14.77,949470.0
2019-08-29 14:50:00,14.78,14.79,14.75,14.76,1034550.0,14.78,14.79,14.75,14.76,1034550.0
2019-08-29 15:00:00,14.76,14.76,14.73,14.76,531435.0,14.76,14.76,14.73,14.76,531435.0
2019-08-29 15:10:00,14.76,14.78,14.75,14.77,618195.0,14.76,14.78,14.75,14.77,618195.0
2019-08-29 15:20:00,14.77,14.77,14.72,14.73,892365.0,14.77,14.77,14.72,14.73,892365.0
2019-08-29 15:30:00,14.73,14.76,14.73,14.76,747090.0,14.73,14.76,14.73,14.76,747090.0
2019-08-29 15:40:00,14.76,14.77,14.74,14.74,701235.0,14.76,14.77,14.74,14.74,701235.0
2019-08-29 15:50:00,14.75,14.79,14.74,14.78,2841270.0,14.75,14.79,14.74,14.78,2841270.0
2019-08-30 09:30:00,15.28,15.46,15.23,15.43,14987640.0,15.28,15.46,15.23,15.43,14987640.0
2019-08-30 09:40:00,15.43,15.5,15.39,15.46,9393960.0,15.43,15.5,15.39,15.46,9393960.0
2019-08-30 09:50:00,15.46,15.47,15.31,15.33,5898000.0,15.46,15.47,15.31,15.33,5898000.0
2019-08-30 10:00:00,15.33,15.41,15.31,15.38,5147910.0,15.33,15.41,15.31,15.38,5147910.0
2019-08-30 10:10:00,15.38,15.4,15.25,15.25,4788270.0,15.38,15.4,15.25,15.25,4788270.0
2019-08-30 10:20:00,15.25,15.29,15.22,15.24,3683715.0,15.25,15.29,15.22,15.24,3683715.0
2019-08-30 10:30:00,15.24,15.29,15.22,15.25,3552825.0,15.24,15.29,15.22,15.25,3552825.0
2019-08-30 10:40:00,15.26,15.27,15.22,15.25,2175240.0,15.26,15.27,15.22,15.25,2175240.0
2019-08-30 10:50:00,15.25,15.27,15.2,15.23,2537400.0,15.25,15.27,15.2,15.23,2537400.0
2019-08-30 11:00:00,15.23,15.23,15.11,15.12,5090610.0,15.23,15.23,15.11,15.12,5090610.0
2019-08-30 11:10:00,15.11,15.12,14.97,14.98,5179350.0,15.11,15.12,14.97,14.98,5179350.0
2019-08-30 11:20:00,14.98,15.03,14.96,15.03,3670245.0,14.98,15.03,14.96,15.03,3670245.0
2019-08-30 11:30:00,15.03,15.07,15.01,15.05,2475150.0,15.03,15.07,15.01,15.05,2475150.0
2019-08-30 11:40:00,15.05,15.1,15.01,15.09,2016420.0,15.05,15.1,15.01,15.09,2016420.0
2019-08-30 11:50:00,15.1,15.1,15.06,15.07,1890345.0,15.1,15.1,15.06,15.07,1890345.0
2019-08-30 12:00:00,15.08,15.09,15.04,15.05,969060.0,15.08,15.09,15.04,15.05,969060.0
2019-08-30 12:10:00,15.05,15.07,15.04,15.04,1291860.0,15.05,15.07,15.04,15.04,1291860.0
2019-08-30 12:20:00,15.04,15.08,15.03,15.06,1590585.0,15.04,15.08,15.03,15.06,1590585.0
2019-08-30 12:30:00,15.05,15.06,15.01,15.04,1369335.0,15.05,15.06,15.01,15.04,1369335.0
2019-08-30 12:40:00,15.04,15.05,15.0,15.0,1965900.0,15.04,15.05,15.0,15.0,1965900.0
2019-08-30 12:50:00,15.0,15.01,14.98,15.01,1044915.0,15.0,15.01,14.98,15.01,1044915.0
2019-08-30 13:00:00,15.01,15.03,14.99,15.01,1070475.0,15.01,15.03,14.99,15.01,1070475.0
2019-08-30 13:10:00,15.01,15.02,14.99,15.0,500385.0,15.01,15.02,14.99,15.0,500385.0
2019-08-30 13:20:00,15.0,15.02,15.0,15.01,532305.0,15.0,15.02,15.0,15.01,532305.0
2019-08-30 13:30:00,15.02,15.02,14.99,14.99,440070.0,15.02,15.02,14.99,14.99,440070.0
2019-08-30 13:40:00,14.99,15.0,14.95,14.98,1242135.0,14.99,15.0,14.95,14.98,1242135.0
2019-08-30 13:50:00,14.99,15.01,14.97,14.97,690420.0,14.99,15.01,14.97,14.97,690420.0
2019-08-30 14:00:00,14.97,15.0,14.97,14.98,675420.0,14.97,15.0,14.97,14.98,675420.0
2019-08-30 14:10:00,14.99,15.04,14.98,15.02,1606650.0,14.99,15.04,14.98,15.02,1606650.0
2019-08-30 14:20:00,15.02,15.03,15.0,15.03,803640.0,15.02,15.03,15.0,15.03,803640.0
2019-08-30 14:30:00,15.03,15.04,14.98,15.0,970755.0,15.03,15.04,14.98,15.0,970755.0
2019-08-30 14:40:00,15.0,15.01,14.97,14.99,680760.0,15.0,15.01,14.97,14.99,680760.0
2019-08-30 14:50:00,14.99,15.01,14.98,14.99,742155.0,14.99,15.01,14.98,14.99,742155.0
2019-08-30 15:00:00,14.99,15.01,14.97,14.98,1000395.0,14.99,15.01,14.97,14.98,1000395.0
2019-08-30 15:10:00,14.98,15.0,14.96,14.99,868395.0,14.98,15.0,14.96,14.99,868395.0
2019-08-30 15:20:00,14.99,15.01,14.97,14.99,1484475.0,14.99,15.01,14.97,14.99,1484475.0
2019-08-30 15:30:00,14.99,15.01,14.97,15.01,1846785.0,14.99,15.01,14.97,15.01,1846785.0
2019-08-30 15:40:00,15.01,15.02,14.98,15.0,1579185.0,15.01,15.02,14.98,15.0,1579185.0
2019-08-30 15:50:00,15.0,15.05,15.0,15.04,6338760.0,15.0,15.05,15.0,15.04,6338760.0
2019-09-03 09:30:00,14.94,15.13,14.88,15.12,6471285.0,14.94,15.13,14.88,15.12,6471285.0
2019-09-03 09:40:00,15.12,15.2,15.07,15.14,3665130.0,15.12,15.2,15.07,15.14,3665130.0
2019-09-03 09:50:00,15.15,15.26,15.13,15.2,3670875.0,15.15,15.26,15.13,15.2,3670875.0
2019-09-03 10:00:00,15.2,15.2,15.07,15.13,3148575.0,15.2,15.2,15.07,15.13,3148575.0
2019-09-03 10:10:00,15.12,15.13,15.05,15.09,1823790.0,15.12,15.13,15.05,15.09,1823790.0
2019-09-03 10:20:00,15.08,15.13,15.05,15.12,2801370.0,15.08,15.13,15.05,15.12,2801370.0
2019-09-03 10:30:00,15.12,15.18,15.08,15.17,2519805.0,15.12,15.18,15.08,15.17,2519805.0
2019-09-03 10:40:00,15.17,15.22,15.14,15.17,2248845.0,15.17,15.22,15.14,15.17,2248845.0
2019-09-03 10:50:00,15.17,15.21,15.16,15.21,1124175.0,15.17,15.21,15.16,15.21,1124175.0
2019-09-03 11:00:00,15.2,15.22,15.12,15.13,2408700.0,15.2,15.22,15.12,15.13,2408700.0
2019-09-03 11:10:00,15.13,15.14,15.07,15.11,1365765.0,15.13,15.14,15.07,15.11,1365765.0
2019-09-03 11:20:00,15.11,15.15,15.09,15.1,1882815.0,15.11,15.15,15.09,15.1,1882815.0
2019-09-03 11:30:00,15.11,15.15,15.07,15.08,2195010.0,15.11,15.15,15.07,15.08,2195010.0
2019-09-03 11:40:00,15.08,15.11,15.06,15.07,1491120.0,15.08,15.11,15.06,15.07,1491120.0
2019-09-03 11:50:00,15.08,15.08,15.02,15.03,1958700.0,15.08,15.08,15.02,15.03,1958700.0
2019-09-03 12:00:00,15.04,15.06,14.97,14.98,1563780.0,15.04,15.06,14.97,14.98,1563780.0
2019-09-03 12:10:00,14.98,15.01,14.97,14.98,1415010.0,14.98,15.01,14.97,14.98,1415010.0
2019-09-03 12:20:00,14.98,15.02,14.98,14.98,1324980.0,14.98,15.02,14.98,14.98,1324980.0
2019-09-03 12:30:00,14.98,14.98,14.94,14.96,1077525.0,14.98,14.98,14.94,14.96,1077525.0
2019-09-03 12:40:00,14.96,15.02,14.94,14.97,1430040.0,14.96,15.02,14.94,14.97,1430040.0
2019-09-03 12:50:00,14.97,14.99,14.95,14.96,1421430.0,14.97,14.99,14.95,14.96,1421430.0
2019-09-03 13:00:00,14.97,14.99,14.94,14.95,586005.0,14.97,14.99,14.94,14.95,586005.0
2019-09-03 13:10:00,14.94,14.97,14.92,14.95,637785.0,14.94,14.97,14.92,14.95,637785.0
2019-09-03 13:20:00,14.96,14.96,14.92,14.93,1108935.0,14.96,14.96,14.92,14.93,1108935.0
2019-09-03 13:30:00,14.93,14.94,14.9,14.94,1393575.0,14.93,14.94,14.9,14.94,1393575.0
2019-09-03 13:40:00,14.94,14.95,14.9,14.91,991305.0,14.94,14.95,14.9,14.91,991305.0
2019-09-03 13:50:00,14.91,14.95,14.9,14.94,805140.0,14.91,14.95,14.9,14.94,805140.0
2019-09-03 14:00:00,14.94,14.98,14.94,14.98,663870.0,14.94,14.98,14.94,14.98,663870.0
2019-09-03 14:10:00,14.98,15.0,14.98,14.98,904920.0,14.98,15.0,14.98,14.98,904920.0
2019-09-03 14:20:00,14.99,15.01,14.99,15.0,576525.0,14.99,15.01,14.99,15.0,576525.0
2019-09-03 14:30:00,15.01,15.03,14.98,14.98,966090.0,15.01,15.03,14.98,14.98,966090.0
2019-09-03 14:40:00,14.99,14.99,14.96,14.97,403140.0,14.99,14.99,14.96,14.97,403140.0
2019-09-03 14:50:00,14.97,15.0,14.96,15.0,469545.0,14.97,15.0,14.96,15.0,469545.0
2019-09-03 15:00:00,15.0,15.0,14.98,14.99,443595.0,15.0,15.0,14.98,14.99,443595.0
2019-09-03 15:10:00,14.99,15.01,14.98,15.0,459885.0,14.99,15.01,14.98,15.0,459885.0
2019-09-03 15:20:00,15.0,15.02,15.0,15.0,1107825.0,15.0,15.02,15.0,15.0,1107825.0
2019-09-03 15:30:00,15.01,15.01,14.98,14.98,822885.0,15.01,15.01,14.98,14.98,822885.0
2019-09-03 15:40:00,14.98,15.03,14.97,15.0,1264395.0,14.98,15.03,14.97,15.0,1264395.0
2019-09-03 15:50:00,15.0,15.04,15.0,15.01,3486540.0,15.0,15.04,15.0,15.01,3486540.0
2019-09-04 09:30:00,15.13,15.18,15.08,15.16,5241015.0,15.13,15.18,15.08,15.16,5241015.0
2019-09-04 09:40:00,15.15,15.23,15.13,15.14,5542785.0,15.15,15.23,15.13,15.14,5542785.0
2019-09-04 09:50:00,15.15,15.15,15.07,15.11,2429655.0,15.15,15.15,15.07,15.11,2429655.0
2019-09-04 10:00:00,15.11,15.12,15.03,15.06,2253960.0,15.11,15.12,15.03,15.06,2253960.0
2019-09-04 10:10:00,15.06,15.07,15.04,15.07,918255.0,15.06,15.07,15.04,15.07,918255.0
2019-09-04 10:20:00,15.07,15.11,15.06,15.09,1411125.0,15.07,15.11,15.06,15.09,1411125.0
2019-09-04 10:30:00,15.09,15.13,15.08,15.1,989115.0,15.09,15.13,15.08,15.1,989115.0
2019-09-04 10:40:00,15.1,15.1,15.06,15.09,1175280.0,15.1,15.1,15.06,15.09,1175280.0
2019-09-04 10:50:00,15.09,15.11,15.06,15.07,1302000.0,15.09,15.11,15.06,15.07,1302000.0
2019-09-04 11:00:00,15.07,15.1,15.04,15.08,970200.0,15.07,15.1,15.04,15.08,970200.0
2019-09-04 11:10:00,15.08,15.1,15.07,15.09,724920.0,15.08,15.1,15.07,15.09,724920.0
2019-09-04 11:20:00,15.08,15.08,15.04,15.06,777225.0,15.08,15.08,15.04,15.06,777225.0
2019-09-04 11:30:00,15.06,15.1,15.05,15.07,810195.0,15.06,15.1,15.05,15.07,810195.0
2019-09-04 11:40:00,15.07,15.1,15.06,15.06,838665.0,15.07,15.1,15.06,15.06,838665.0
2019-09-04 11:50:00,15.06,15.06,15.05,15.05,603540.0,15.06,15.06,15.05,15.05,603540.0
2019-09-04 12:00:00,15.05,15.07,15.01,15.01,1507335.0,15.05,15.07,15.01,15.01,1507335.0
2019-09-04 12:10:00,15.01,15.01,14.92,14.96,3337125.0,15.01,15.01,14.92,14.96,3337125.0
2019-09-04 12:20:00,14.95,14.98,14.95,14.97,958305.0,14.95,14.98,14.95,14.97,958305.0
2019-09-04 12:30:00,14.98,15.0,14.97,14.99,960210.0,14.98,15.0,14.97,14.99,960210.0
2019-09-04 12:40:00,14.99,15.03,14.99,15.02,574815.0,14.99,15.03,14.99,15.02,574815.0
2019-09-04 12:50:00,15.03,15.03,14.98,14.99,589215.0,15.03,15.03,14.98,14.99,589215.0
2019-09-04 13:00:00,14.98,14.99,14.96,14.98,596985.0,14.98,14.99,14.96,14.98,596985.0
2019-09-04 13:10:00,14.99,15.01,14.97,15.0,396015.0,14.99,15.01,14.97,15.0,396015.0
2019-09-04 13:20:00,15.0,15.03,15.0,15.02,587925.0,15.0,15.03,15.0,15.02,587925.0
2019-09-04 13:30:00,15.02,15.04,15.01,15.04,737235.0,15.02,15.04,15.01,15.04,737235.0
2019-09-04 13:40:00,15.04,15.04,15.0,15.01,505125.0,15.04,15.04,15.0,15.01,505125.0
2019-09-04 13:50:00,15.02,15.02,14.99,15.0,777615.0,15.02,15.02,14.99,15.0,777615.0
2019-09-04 14:00:00,15.0,15.02,14.99,14.99,609690.0,15.0,15.02,14.99,14.99,609690.0
2019-09-04 14:10:00,14.99,15.0,14.97,14.97,752550.0,14.99,15.0,14.97,14.97,752550.0
2019-09-04 14:20:00,14.97,14.99,14.96,14.96,632790.0,14.97,14.99,14.96,14.96,632790.0
2019-09-04 14:30:00,14.96,14.99,14.95,14.97,628170.0,14.96,14.99,14.95,14.97,628170.0
2019-09-04 14:40:00,14.97,14.98,14.96,14.97,396420.0,14.97,14.98,14.96,14.97,396420.0
2019-09-04 14:50:00,14.98,14.99,14.89,14.91,2204265.0,14.98,14.99,14.89,14.91,2204265.0
2019-09-04 15:00:00,14.91,14.93,14.85,14.85,1948515.0,14.91,14.93,14.85,14.85,1948515.0
2019-09-04 15:10:00,14.85,14.85,14.73,14.74,3563955.0,14.85,14.85,14.73,14.74,3563955.0
2019-09-04 15:20:00,14.74,14.75,14.61,14.69,7479975.0,14.74,14.75,14.61,14.69,7479975.0
2019-09-04 15:30:00,14.69,14.76,14.67,14.76,4842720.0,14.69,14.76,14.67,14.76,4842720.0
2019-09-04 15:40:00,14.76,14.77,14.71,14.72,3502440.0,14.76,14.77,14.71,14.72,3502440.0
2019-09-04 15:50:00,14.72,14.75,14.7,14.71,5998200.0,14.72,14.75,14.7,14.71,5998200.0
2019-09-05 09:30:00,14.85,14.88,14.72,14.76,4934895.0,14.85,14.88,14.72,14.76,4934895.0
2019-09-05 09:40:00,14.78,14.92,14.77,14.85,7069350.0,14.78,14.92,14.77,14.85,7069350.0
2019-09-05 09:50:00,14.85,14.88,14.78,14.8,4503915.0,14.85,14.88,14.78,14.8,4503915.0
2019-09-05 10:00:00,14.81,14.86,14.79,14.81,3966360.0,14.81,14.86,14.79,14.81,3966360.0
2019-09-05 10:10:00,14.82,14.93,14.82,14.91,4570110.0,14.82,14.93,14.82,14.91,4570110.0
2019-09-05 10:20:00,14.91,14.96,14.89,14.94,2357775.0,14.91,14.96,14.89,14.94,2357775.0
2019-09-05 10:30:00,14.94,14.99,14.93,14.97,4158315.0,14.94,14.99,14.93,14.97,4158315.0
2019-09-05 10:40:00,14.97,14.99,14.9,14.91,1530030.0,14.97,14.99,14.9,14.91,1530030.0
2019-09-05 10:50:00,14.91,14.94,14.9,14.93,1175685.0,14.91,14.94,14.9,14.93,1175685.0
2019-09-05 11:00:00,14.93,14.98,14.91,14.93,1847085.0,14.93,14.98,14.91,14.93,1847085.0
2019-09-05 11:10:00,14.93,14.94,14.91,14.93,721680.0,14.93,14.94,14.91,14.93,721680.0
2019-09-05 11:20:00,14.93,14.96,14.91,14.95,1499640.0,14.93,14.96,14.91,14.95,1499640.0
2019-09-05 11:30:00,14.95,15.03,14.95,15.01,3722445.0,14.95,15.03,14.95,15.01,3722445.0
2019-09-05 11:40:00,15.01,15.05,14.99,15.05,2184960.0,15.01,15.05,14.99,15.05,2184960.0
2019-09-05 11:50:00,15.05,15.1,15.04,15.09,2970195.0,15.05,15.1,15.04,15.09,2970195.0
2019-09-05 12:00:00,15.08,15.08,15.02,15.03,2588340.0,15.08,15.08,15.02,15.03,2588340.0
2019-09-05 12:10:00,15.03,15.06,15.02,15.03,946995.0,15.03,15.06,15.02,15.03,946995.0
2019-09-05 12:20:00,15.02,15.05,15.01,15.03,1225005.0,15.02,15.05,15.01,15.03,1225005.0
2019-09-05 12:30:00,15.03,15.04,15.0,15.01,587685.0,15.03,15.04,15.0,15.01,587685.0
2019-09-05 12:40:00,15.01,15.07,15.0,15.06,1156860.0,15.01,15.07,15.0,15.06,1156860.0
2019-09-05 12:50:00,15.06,15.07,15.04,15.06,950835.0,15.06,15.07,15.04,15.06,950835.0
2019-09-05 13:00:00,15.06,15.08,15.01,15.02,1421325.0,15.06,15.08,15.01,15.02,1421325.0
2019-09-05 13:10:00,15.02,15.08,15.02,15.07,508200.0,15.02,15.08,15.02,15.07,508200.0
2019-09-05 13:20:00,15.08,15.1,15.06,15.1,1446690.0,15.08,15.1,15.06,15.1,1446690.0
2019-09-05 13:30:00,15.1,15.15,15.07,15.15,1727970.0,15.1,15.15,15.07,15.15,1727970.0
2019-09-05 13:40:00,15.15,15.2,15.14,15.2,3123495.0,15.15,15.2,15.14,15.2,3123495.0
2019-09-05 13:50:00,15.19,15.3,15.19,15.29,4316235.0,15.19,15.3,15.19,15.29,4316235.0
2019-09-05 14:00:00,15.29,15.29,15.17,15.19,3603660.0,15.29,15.29,15.17,15.19,3603660.0
2019-09-05 14:10:00,15.19,15.2,15.17,15.18,1527930.0,15.19,15.2,15.17,15.18,1527930.0
2019-09-05 14:20:00,15.18,15.2,15.13,15.17,1371525.0,15.18,15.2,15.13,15.17,1371525.0
2019-09-05 14:30:00,15.18,15.21,15.17,15.21,884130.0,15.18,15.21,15.17,15.21,884130.0
2019-09-05 14:40:00,15.21,15.25,15.2,15.25,1603965.0,15.21,15.25,15.2,15.25,1603965.0
2019-09-05 14:50:00,15.25,15.25,15.21,15.23,844845.0,15.25,15.25,15.21,15.23,844845.0
2019-09-05 15:00:00,15.23,15.25,15.22,15.24,756600.0,15.23,15.25,15.22,15.24,756600.0
2019-09-05 15:10:00,15.24,15.31,15.24,15.3,2922900.0,15.24,15.31,15.24,15.3,2922900.0
2019-09-05 15:20:00,15.3,15.31,15.27,15.29,2117175.0,15.3,15.31,15.27,15.29,2117175.0
2019-09-05 15:30:00,15.29,15.32,15.27,15.29,2024430.0,15.29,15.32,15.27,15.29,2024430.0
2019-09-05 15:40:00,15.29,15.29,15.27,15.29,1528050.0,15.29,15.29,15.27,15.29,1528050.0
2019-09-05 15:50:00,15.28,15.32,15.27,15.3,5205840.0,15.28,15.32,15.27,15.3,5205840.0
2019-09-06 09:30:00,15.18,15.26,15.11,15.18,6593580.0,15.18,15.26,15.11,15.18,6593580.0
2019-09-06 09:40:00,15.19,15.23,15.12,15.14,2987655.0,15.19,15.23,15.12,15.14,2987655.0
2019-09-06 09:50:00,15.13,15.14,15.07,15.09,2650140.0,15.13,15.14,15.07,15.09,2650140.0
2019-09-06 10:00:00,15.1,15.11,15.03,15.04,2054280.0,15.1,15.11,15.03,15.04,2054280.0
2019-09-06 10:10:00,15.04,15.07,15.01,15.03,1392165.0,15.04,15.07,15.01,15.03,1392165.0
2019-09-06 10:20:00,15.02,15.12,15.01,15.11,2190870.0,15.02,15.12,15.01,15.11,2190870.0
2019-09-06 10:30:00,15.11,15.16,15.09,15.14,1779630.0,15.11,15.16,15.09,15.14,1779630.0
2019-09-06 10:40:00,15.14,15.19,15.1,15.1,2243250.0,15.14,15.19,15.1,15.1,2243250.0
2019-09-06 10:50:00,15.11,15.13,15.09,15.12,687420.0,15.11,15.13,15.09,15.12,687420.0
2019-09-06 11:00:00,15.11,15.15,15.11,15.15,685215.0,15.11,15.15,15.11,15.15,685215.0
2019-09-06 11:10:00,15.15,15.18,15.14,15.17,823230.0,15.15,15.18,15.14,15.17,823230.0
2019-09-06 11:20:00,15.16,15.19,15.16,15.17,713370.0,15.16,15.19,15.16,15.17,713370.0
2019-09-06 11:30:00,15.17,15.19,15.16,15.16,971520.0,15.17,15.19,15.16,15.16,971520.0
2019-09-06 11:40:00,15.16,15.22,15.16,15.22,966390.0,15.16,15.22,15.16,15.22,966390.0
2019-09-06 11:50:00,15.22,15.24,15.2,15.21,1226160.0,15.22,15.24,15.2,15.21,1226160.0
2019-09-06 12:00:00,15.21,15.27,15.21,15.25,891885.0,15.21,15.27,15.21,15.25,891885.0
2019-09-06 12:10:00,15.25,15.29,15.25,15.28,1224480.0,15.25,15.29,15.25,15.28,1224480.0
2019-09-06 12:20:00,15.28,15.28,15.24,15.25,868605.0,15.28,15.28,15.24,15.25,868605.0
2019-09-06 12:30:00,15.25,15.26,15.24,15.25,479760.0,15.25,15.26,15.24,15.25,479760.0
2019-09-06 12:40:00,15.25,15.26,15.19,15.19,1019640.0,15.25,15.26,15.19,15.19,1019640.0
2019-09-06 12:50:00,15.19,15.23,15.18,15.22,820905.0,15.19,15.23,15.18,15.22,820905.0
2019-09-06 13:00:00,15.22,15.24,15.21,15.23,489420.0,15.22,15.24,15.21,15.23,489420.0
2019-09-06 13:10:00,15.23,15.26,15.22,15.26,545580.0,15.23,15.26,15.22,15.26,545580.0
2019-09-06 13:20:00,15.25,15.29,15.24,15.27,745875.0,15.25,15.29,15.24,15.27,745875.0
2019-09-06 13:30:00,15.27,15.28,15.23,15.27,698730.0,15.27,15.28,15.23,15.27,698730.0
2019-09-06 13:40:00,15.27,15.28,15.26,15.28,567210.0,15.27,15.28,15.26,15.28,567210.0
2019-09-06 13:50:00,15.27,15.3,15.27,15.3,889575.0,15.27,15.3,15.27,15.3,889575.0
2019-09-06 14:00:00,15.29,15.31,15.26,15.27,844185.0,15.29,15.31,15.26,15.27,844185.0
2019-09-06 14:10:00,15.27,15.28,15.25,15.27,762300.0,15.27,15.28,15.25,15.27,762300.0
2019-09-06 14:20:00,15.27,15.28,15.23,15.24,761415.0,15.27,15.28,15.23,15.24,761415.0
2019-09-06 14:30:00,15.25,15.26,15.24,15.24,716100.0,15.25,15.26,15.24,15.24,716100.0
2019-09-06 14:40:00,15.24,15.25,15.24,15.25,366450.0,15.24,15.25,15.24,15.25,366450.0
2019-09-06 14:50:00,15.25,15.25,15.22,15.23,524070.0,15.25,15.25,15.22,15.23,524070.0
2019-09-06 15:00:00,15.22,15.24,15.22,15.22,351930.0,15.22,15.24,15.22,15.22,351930.0
2019-09-06 15:10:00,15.23,15.24,15.22,15.23,461760.0,15.23,15.24,15.22,15.23,461760.0
2019-09-06 15:20:00,15.23,15.25,15.22,15.24,770805.0,15.23,15.25,15.22,15.24,770805.0
2019-09-06 15:30:00,15.24,15.25,15.21,15.24,1107540.0,15.24,15.25,15.21,15.24,1107540.0
2019-09-06 15:40:00,15.23,15.24,15.19,15.19,1145895.0,15.23,15.24,15.19,15.19,1145895.0
2019-09-06 15:50:00,15.19,15.2,15.12,15.17,3366915.0,15.19,15.2,15.12,15.17,3366915.0
2019-09-09 09:30:00,15.32,15.41,15.28,15.29,7373070.0,15.32,15.41,15.28,15.29,7373070.0
2019-09-09 09:40:00,15.3,15.4,15.3,15.33,2542830.0,15.3,15.4,15.3,15.33,2542830.0
2019-09-09 09:50:00,15.33,15.45,15.31,15.42,3808920.0,15.33,15.45,15.31,15.42,3808920.0
2019-09-09 10:00:00,15.42,15.51,15.39,15.51,4090035.0,15.42,15.51,15.39,15.51,4090035.0
2019-09-09 10:10:00,15.5,15.58,15.5,15.56,3368490.0,15.5,15.58,15.5,15.56,3368490.0
2019-09-09 10:20:00,15.57,15.58,15.47,15.49,2297640.0,15.57,15.58,15.47,15.49,2297640.0
2019-09-09 10:30:00,15.49,15.51,15.46,15.48,1186860.0,15.49,15.51,15.46,15.48,1186860.0
2019-09-09 10:40:00,15.48,15.5,15.46,15.48,1001925.0,15.48,15.5,15.46,15.48,1001925.0
2019-09-09 10:50:00,15.47,15.47,15.42,15.45,1779600.0,15.47,15.47,15.42,15.45,1779600.0
2019-09-09 11:00:00,15.45,15.46,15.43,15.44,1076865.0,15.45,15.46,15.43,15.44,1076865.0
2019-09-09 11:10:00,15.44,15.45,15.41,15.44,1142085.0,15.44,15.45,15.41,15.44,1142085.0
2019-09-09 11:20:00,15.44,15.49,15.43,15.49,1402320.0,15.44,15.49,15.43,15.49,1402320.0
2019-09-09 11:30:00,15.49,15.51,15.42,15.5,1755030.0,15.49,15.51,15.42,15.5,1755030.0
2019-09-09 11:40:00,15.5,15.54,15.49,15.52,1503495.0,15.5,15.54,15.49,15.52,1503495.0
2019-09-09 11:50:00,15.52,15.56,15.51,15.55,1212075.0,15.52,15.56,15.51,15.55,1212075.0
2019-09-09 12:00:00,15.55,15.56,15.46,15.46,1593000.0,15.55,15.56,15.46,15.46,1593000.0
2019-09-09 12:10:00,15.46,15.47,15.41,15.41,1015980.0,15.46,15.47,15.41,15.41,1015980.0
2019-09-09 12:20:00,15.42,15.42,15.36,15.37,1437360.0,15.42,15.42,15.36,15.37,1437360.0
2019-09-09 12:30:00,15.37,15.38,15.33,15.35,1328490.0,15.37,15.38,15.33,15.35,1328490.0
2019-09-09 12:40:00,15.34,15.37,15.33,15.36,779310.0,15.34,15.37,15.33,15.36,779310.0
2019-09-09 12:50:00,15.36,15.41,15.34,15.39,942525.0,15.36,15.41,15.34,15.39,942525.0
2019-09-09 13:00:00,15.39,15.41,15.38,15.4,506295.0,15.39,15.41,15.38,15.4,506295.0
2019-09-09 13:10:00,15.4,15.43,15.4,15.42,406635.0,15.4,15.43,15.4,15.42,406635.0
2019-09-09 13:20:00,15.42,15.42,15.37,15.37,808170.0,15.42,15.42,15.37,15.37,808170.0
2019-09-09 13:30:00,15.37,15.38,15.35,15.36,386745.0,15.37,15.38,15.35,15.36,386745.0
2019-09-09 13:40:00,15.35,15.37,15.33,15.36,478110.0,15.35,15.37,15.33,15.36,478110.0
2019-09-09 13:50:00,15.37,15.39,15.36,15.39,542400.0,15.37,15.39,15.36,15.39,542400.0
2019-09-09 14:00:00,15.39,15.4,15.34,15.35,771510.0,15.39,15.4,15.34,15.35,771510.0
2019-09-09 14:10:00,15.35,15.35,15.32,15.32,780720.0,15.35,15.35,15.32,15.32,780720.0
2019-09-09 14:20:00,15.32,15.35,15.31,15.33,663525.0,15.32,15.35,15.31,15.33,663525.0
2019-09-09 14:30:00,15.33,15.36,15.33,15.36,419430.0,15.33,15.36,15.33,15.36,419430.0
2019-09-09 14:40:00,15.35,15.36,15.34,15.35,539205.0,15.35,15.36,15.34,15.35,539205.0
2019-09-09 14:50:00,15.35,15.36,15.34,15.36,426720.0,15.35,15.36,15.34,15.36,426720.0
2019-09-09 15:00:00,15.35,15.39,15.34,15.37,843795.0,15.35,15.39,15.34,15.37,843795.0
2019-09-09 15:10:00,15.37,15.42,15.37,15.41,869235.0,15.37,15.42,15.37,15.41,869235.0
2019-09-09 15:20:00,15.4,15.42,15.39,15.39,666885.0,15.4,15.42,15.39,15.39,666885.0
2019-09-09 15:30:00,15.39,15.45,15.39,15.44,1452015.0,15.39,15.45,15.39,15.44,1452015.0
2019-09-09 15:40:00,15.44,15.45,15.42,15.44,1192410.0,15.44,15.45,15.42,15.44,1192410.0
2019-09-09 15:50:00,15.44,15.45,15.42,15.45,2141985.0,15.44,15.45,15.42,15.45,2141985.0
2019-09-10 09:30:00,15.36,15.5,15.34,15.35,3132000.0,15.36,15.5,15.34,15.35,3132000.0
2019-09-10 09:40:00,15.36,15.42,15.26,15.35,2807955.0,15.36,15.42,15.26,15.35,2807955.0
2019-09-10 09:50:00,15.36,15.4,15.32,15.39,1404690.0,15.36,15.4,15.32,15.39,1404690.0
2019-09-10 10:00:00,15.39,15.47,15.36,15.42,4369980.0,15.39,15.47,15.36,15.42,4369980.0
2019-09-10 10:10:00,15.42,15.49,15.39,15.45,2450460.0,15.42,15.49,15.39,15.45,2450460.0
2019-09-10 10:20:00,15.45,15.5,15.42,15.48,1775160.0,15.45,15.5,15.42,15.48,1775160.0
2019-09-10 10:30:00,15.49,15.57,15.48,15.49,3345030.0,15.49,15.57,15.48,15.49,3345030.0
2019-09-10 10:40:00,15.5,15.52,15.45,15.46,941625.0,15.5,15.52,15.45,15.46,941625.0
2019-09-10 10:50:00,15.46,15.48,15.42,15.45,842970.0,15.46,15.48,15.42,15.45,842970.0
2019-09-10 11:00:00,15.45,15.52,15.45,15.49,1236660.0,15.45,15.52,15.45,15.49,1236660.0
2019-09-10 11:10:00,15.49,15.54,15.48,15.5,1962450.0,15.49,15.54,15.48,15.5,1962450.0
2019-09-10 11:20:00,15.5,15.54,15.48,15.51,1155435.0,15.5,15.54,15.48,15.51,1155435.0
2019-09-10 11:30:00,15.51,15.57,15.5,15.55,1427355.0,15.51,15.57,15.5,15.55,1427355.0
2019-09-10 11:40:00,15.56,15.58,15.53,15.55,1067520.0,15.56,15.58,15.53,15.55,1067520.0
2019-09-10 11:50:00,15.55,15.6,15.53,15.56,1707870.0,15.55,15.6,15.53,15.56,1707870.0
2019-09-10 12:00:00,15.56,15.56,15.5,15.52,718890.0,15.56,15.56,15.5,15.52,718890.0
2019-09-10 12:10:00,15.52,15.53,15.49,15.52,661335.0,15.52,15.53,15.49,15.52,661335.0
2019-09-10 12:20:00,15.53,15.56,15.52,15.55,677400.0,15.53,15.56,15.52,15.55,677400.0
2019-09-10 12:30:00,15.55,15.58,15.53,15.56,1283010.0,15.55,15.58,15.53,15.56,1283010.0
2019-09-10 12:40:00,15.56,15.57,15.55,15.57,459915.0,15.56,15.57,15.55,15.57,459915.0
2019-09-10 12:50:00,15.57,15.6,15.57,15.58,802695.0,15.57,15.6,15.57,15.58,802695.0
2019-09-10 13:00:00,15.58,15.58,15.55,15.56,670065.0,15.58,15.58,15.55,15.56,670065.0
2019-09-10 13:10:00,15.57,15.59,15.54,15.55,509025.0,15.57,15.59,15.54,15.55,509025.0
2019-09-10 13:20:00,15.55,15.59,15.53,15.58,566925.0,15.55,15.59,15.53,15.58,566925.0
2019-09-10 13:30:00,15.58,15.66,15.58,15.65,1927170.0,15.58,15.66,15.58,15.65,1927170.0
2019-09-10 13:40:00,15.66,15.67,15.63,15.66,1294635.0,15.66,15.67,15.63,15.66,1294635.0
2019-09-10 13:50:00,15.66,15.67,15.64,15.65,1064100.0,15.66,15.67,15.64,15.65,1064100.0
2019-09-10 14:00:00,15.65,15.67,15.62,15.67,1251105.0,15.65,15.67,15.62,15.67,1251105.0
2019-09-10 14:10:00,15.66,15.68,15.64,15.66,1442625.0,15.66,15.68,15.64,15.66,1442625.0
2019-09-10 14:20:00,15.66,15.68,15.58,15.61,3094830.0,15.66,15.68,15.58,15.61,3094830.0
2019-09-10 14:30:00,15.61,15.63,15.59,15.62,932340.0,15.61,15.63,15.59,15.62,932340.0
2019-09-10 14:40:00,15.62,15.62,15.57,15.61,1031625.0,15.62,15.62,15.57,15.61,1031625.0
2019-09-10 14:50:00,15.61,15.65,15.6,15.64,659760.0,15.61,15.65,15.6,15.64,659760.0
2019-09-10 15:00:00,15.64,15.65,15.61,15.61,599925.0,15.64,15.65,15.61,15.61,599925.0
2019-09-10 15:10:00,15.62,15.65,15.61,15.64,587955.0,15.62,15.65,15.61,15.64,587955.0
2019-09-10 15:20:00,15.64,15.65,15.63,15.64,573540.0,15.64,15.65,15.63,15.64,573540.0
2019-09-10 15:30:00,15.64,15.67,15.63,15.66,1850325.0,15.64,15.67,15.63,15.66,1850325.0
2019-09-10 15:40:00,15.65,15.68,15.65,15.66,2176830.0,15.65,15.68,15.65,15.66,2176830.0
2019-09-10 15:50:00,15.66,15.7,15.65,15.7,2835975.0,15.66,15.7,15.65,15.7,2835975.0
2019-09-11 09:30:00,15.83,15.9,15.73,15.83,7883670.0,15.83,15.9,15.73,15.83,7883670.0
2019-09-11 09:40:00,15.83,16.02,15.83,16.01,7687455.0,15.83,16.02,15.83,16.01,7687455.0
2019-09-11 09:50:00,16.0,16.01,15.92,15.94,4309215.0,16.0,16.01,15.92,15.94,4309215.0
2019-09-11 10:00:00,15.94,15.99,15.92,15.98,3816345.0,15.94,15.99,15.92,15.98,3816345.0
2019-09-11 10:10:00,15.98,16.16,15.98,16.09,5952675.0,15.98,16.16,15.98,16.09,5952675.0
2019-09-11 10:20:00,16.09,16.23,16.09,16.19,6138465.0,16.09,16.23,16.09,16.19,6138465.0
2019-09-11 10:30:00,16.18,16.27,16.15,16.17,4302855.0,16.18,16.27,16.15,16.17,4302855.0
2019-09-11 10:40:00,16.17,16.2,16.11,16.13,3040515.0,16.17,16.2,16.11,16.13,3040515.0
2019-09-11 10:50:00,16.13,16.14,16.09,16.1,2173710.0,16.13,16.14,16.09,16.1,2173710.0
2019-09-11 11:00:00,16.11,16.2,16.09,16.2,1977900.0,16.11,16.2,16.09,16.2,1977900.0
2019-09-11 11:10:00,16.2,16.22,16.18,16.2,2852490.0,16.2,16.22,16.18,16.2,2852490.0
2019-09-11 11:20:00,16.19,16.25,16.18,16.22,1867770.0,16.19,16.25,16.18,16.22,1867770.0
2019-09-11 11:30:00,16.22,16.3,16.22,16.28,3203985.0,16.22,16.3,16.22,16.28,3203985.0
2019-09-11 11:40:00,16.28,16.31,16.24,16.31,1997535.0,16.28,16.31,16.24,16.31,1997535.0
2019-09-11 11:50:00,16.31,16.37,16.29,16.36,2985885.0,16.31,16.37,16.29,16.36,2985885.0
2019-09-11 12:00:00,16.37,16.38,16.32,16.34,3188070.0,16.37,16.38,16.32,16.34,3188070.0
2019-09-11 12:10:00,16.34,16.35,16.3,16.33,1319895.0,16.34,16.35,16.3,16.33,1319895.0
2019-09-11 12:20:00,16.33,16.4,16.3,16.38,2445705.0,16.33,16.4,16.3,16.38,2445705.0
2019-09-11 12:30:00,16.38,16.48,16.37,16.48,3920055.0,16.38,16.48,16.37,16.48,3920055.0
2019-09-11 12:40:00,16.48,16.5,16.43,16.43,2931285.0,16.48,16.5,16.43,16.43,2931285.0
2019-09-11 12:50:00,16.44,16.47,16.42,16.45,1948905.0,16.44,16.47,16.42,16.45,1948905.0
2019-09-11 13:00:00,16.45,16.55,16.45,16.54,3316995.0,16.45,16.55,16.45,16.54,3316995.0
2019-09-11 13:10:00,16.53,16.54,16.48,16.48,1571085.0,16.53,16.54,16.48,16.48,1571085.0
2019-09-11 13:20:00,16.49,16.49,16.43,16.45,1408905.0,16.49,16.49,16.43,16.45,1408905.0
2019-09-11 13:30:00,16.45,16.47,16.45,16.46,1278915.0,16.45,16.47,16.45,16.46,1278915.0
2019-09-11 13:40:00,16.46,16.47,16.41,16.44,1163025.0,16.46,16.47,16.41,16.44,1163025.0
2019-09-11 13:50:00,16.45,16.46,16.41,16.41,1837335.0,16.45,16.46,16.41,16.41,1837335.0
2019-09-11 14:00:00,16.41,16.45,16.41,16.41,2732175.0,16.41,16.45,16.41,16.41,2732175.0
2019-09-11 14:10:00,16.41,16.42,16.39,16.42,1502115.0,16.41,16.42,16.39,16.42,1502115.0
2019-09-11 14:20:00,16.42,16.46,16.42,16.44,1327875.0,16.42,16.46,16.42,16.44,1327875.0
2019-09-11 14:30:00,16.44,16.45,16.41,16.44,1469820.0,16.44,16.45,16.41,16.44,1469820.0
2019-09-11 14:40:00,16.44,16.46,16.43,16.43,1115610.0,16.44,16.46,16.43,16.43,1115610.0
2019-09-11 14:50:00,16.43,16.47,16.42,16.47,1493625.0,16.43,16.47,16.42,16.47,1493625.0
2019-09-11 15:00:00,16.47,16.49,16.45,16.46,2367945.0,16.47,16.49,16.45,16.46,2367945.0
2019-09-11 15:10:00,16.45,16.52,16.45,16.51,1954905.0,16.45,16.52,16.45,16.51,1954905.0
2019-09-11 15:20:00,16.51,16.52,16.47,16.51,1897050.0,16.51,16.52,16.47,16.51,1897050.0
2019-09-11 15:30:00,16.52,16.53,16.5,16.52,2444070.0,16.52,16.53,16.5,16.52,2444070.0
2019-09-11 15:40:00,16.52,16.52,16.42,16.43,4043565.0,16.52,16.52,16.42,16.43,4043565.0
2019-09-11 15:50:00,16.43,16.48,16.43,16.48,6458310.0,16.43,16.48,16.43,16.48,6458310.0
2019-09-12 09:30:00,16.52,16.77,16.39,16.74,12304995.0,16.52,16.77,16.39,16.74,12304995.0
2019-09-12 09:40:00,16.74,16.75,16.44,16.46,6980895.0,16.74,16.75,16.44,16.46,6980895.0
2019-09-12 09:50:00,16.46,16.53,16.39,16.5,6129600.0,16.46,16.53,16.39,16.5,6129600.0
2019-09-12 10:00:00,16.5,16.57,16.46,16.49,3483855.0,16.5,16.57,16.46,16.49,3483855.0
2019-09-12 10:10:00,16.49,16.7,16.46,16.65,4826325.0,16.49,16.7,16.46,16.65,4826325.0
2019-09-12 10:20:00,16.66,16.89,16.65,16.88,9250515.0,16.66,16.89,16.65,16.88,9250515.0
2019-09-12 10:30:00,16.88,16.9,16.62,16.63,5640540.0,16.88,16.9,16.62,16.63,5640540.0
2019-09-12 10:40:00,16.63,16.64,16.52,16.63,4626705.0,16.63,16.64,16.52,16.63,4626705.0
2019-09-12 10:50:00,16.63,16.66,16.38,16.4,5345070.0,16.63,16.66,16.38,16.4,5345070.0
2019-09-12 11:00:00,16.39,16.46,16.31,16.44,5060745.0,16.39,16.46,16.31,16.44,5060745.0
2019-09-12 11:10:00,16.45,16.52,16.43,16.49,2619435.0,16.45,16.52,16.43,16.49,2619435.0
2019-09-12 11:20:00,16.49,16.51,16.41,16.43,1490790.0,16.49,16.51,16.41,16.43,1490790.0
2019-09-12 11:30:00,16.43,16.46,16.36,16.41,2248245.0,16.43,16.46,16.36,16.41,2248245.0
2019-09-12 11:40:00,16.41,16.46,16.4,16.44,1561185.0,16.41,16.46,16.4,16.44,1561185.0
2019-09-12 11:50:00,16.43,16.45,16.37,16.39,1080225.0,16.43,16.45,16.37,16.39,1080225.0
2019-09-12 12:00:00,16.39,16.41,16.29,16.31,2436060.0,16.39,16.41,16.29,16.31,2436060.0
2019-09-12 12:10:00,16.31,16.38,16.31,16.37,1632885.0,16.31,16.38,16.31,16.37,1632885.0
2019-09-12 12:20:00,16.37,16.38,16.32,16.36,940275.0,16.37,16.38,16.32,16.36,940275.0
2019-09-12 12:30:00,16.36,16.37,16.35,16.37,572535.0,16.36,16.37,16.35,16.37,572535.0
2019-09-12 12:40:00,16.36,16.4,16.35,16.38,1213965.0,16.36,16.4,16.35,16.38,1213965.0
2019-09-12 12:50:00,16.38,16.45,16.37,16.42,1113360.0,16.38,16.45,16.37,16.42,1113360.0
2019-09-12 13:00:00,16.43,16.46,16.42,16.44,917265.0,16.43,16.46,16.42,16.44,917265.0
2019-09-12 13:10:00,16.44,16.54,16.43,16.51,1799205.0,16.44,16.54,16.43,16.51,1799205.0
2019-09-12 13:20:00,16.51,16.52,16.48,16.49,724125.0,16.51,16.52,16.48,16.49,724125.0
2019-09-12 13:30:00,16.5,16.53,16.49,16.5,548505.0,16.5,16.53,16.49,16.5,548505.0
2019-09-12 13:40:00,16.5,16.53,16.5,16.51,609645.0,16.5,16.53,16.5,16.51,609645.0
2019-09-12 13:50:00,16.51,16.52,16.45,16.46,751320.0,16.51,16.52,16.45,16.46,751320.0
2019-09-12 14:00:00,16.45,16.46,16.41,16.44,943215.0,16.45,16.46,16.41,16.44,943215.0
2019-09-12 14:10:00,16.45,16.47,16.45,16.47,504315.0,16.45,16.47,16.45,16.47,504315.0
2019-09-12 14:20:00,16.47,16.47,16.44,16.46,648585.0,16.47,16.47,16.44,16.46,648585.0
2019-09-12 14:30:00,16.45,16.48,16.44,16.45,1223610.0,16.45,16.48,16.44,16.45,1223610.0
2019-09-12 14:40:00,16.44,16.46,16.41,16.43,879570.0,16.44,16.46,16.41,16.43,879570.0
2019-09-12 14:50:00,16.43,16.45,16.41,16.44,602340.0,16.43,16.45,16.41,16.44,602340.0
2019-09-12 15:00:00,16.44,16.45,16.41,16.43,926475.0,16.44,16.45,16.41,16.43,926475.0
2019-09-12 15:10:00,16.44,16.45,16.43,16.43,908715.0,16.44,16.45,16.43,16.43,908715.0
2019-09-12 15:20:00,16.43,16.47,16.43,16.44,1657905.0,16.43,16.47,16.43,16.44,1657905.0
2019-09-12 15:30:00,16.44,16.45,16.4,16.43,1099155.0,16.44,16.45,16.4,16.43,1099155.0
2019-09-12 15:40:00,16.43,16.45,16.42,16.44,1360080.0,16.43,16.45,16.42,16.44,1360080.0
2019-09-12 15:50:00,16.44,16.45,16.39,16.39,3203775.0,16.44,16.45,16.39,16.39,3203775.0
2019-09-13 09:30:00,16.46,16.51,16.38,16.44,3179085.0,16.46,16.51,16.38,16.44,3179085.0
2019-09-13 09:40:00,16.43,16.56,16.43,16.5,4286205.0,16.43,16.56,16.43,16.5,4286205.0
2019-09-13 09:50:00,16.5,16.56,16.44,16.47,3552885.0,16.5,16.56,16.44,16.47,3552885.0
2019-09-13 10:00:00,16.48,16.5,16.35,16.39,3448410.0,16.48,16.5,16.35,16.39,3448410.0
2019-09-13 10:10:00,16.39,16.44,16.32,16.37,2091960.0,16.39,16.44,16.32,16.37,2091960.0
2019-09-13 10:20:00,16.37,16.45,16.37,16.41,1669830.0,16.37,16.45,16.37,16.41,1669830.0
2019-09-13 10:30:00,16.41,16.43,16.38,16.38,692880.0,16.41,16.43,16.38,16.38,692880.0
2019-09-13 10:40:00,16.38,16.43,16.36,16.43,831390.0,16.38,16.43,16.36,16.43,831390.0
2019-09-13 10:50:00,16.43,16.48,16.4,16.46,2031330.0,16.43,16.48,16.4,16.46,2031330.0
2019-09-13 11:00:00,16.46,16.49,16.45,16.46,1065660.0,16.46,16.49,16.45,16.46,1065660.0
2019-09-13 11:10:00,16.45,16.46,16.37,16.39,1625625.0,16.45,16.46,16.37,16.39,1625625.0
2019-09-13 11:20:00,16.38,16.4,16.37,16.4,1193265.0,16.38,16.4,16.37,16.4,1193265.0
2019-09-13 11:30:00,16.4,16.45,16.4,16.45,914490.0,16.4,16.45,16.4,16.45,914490.0
2019-09-13 11:40:00,16.45,16.45,16.41,16.43,468105.0,16.45,16.45,16.41,16.43,468105.0
2019-09-13 11:50:00,16.43,16.45,16.42,16.43,554115.0,16.43,16.45,16.42,16.43,554115.0
2019-09-13 12:00:00,16.43,16.43,16.4,16.42,549900.0,16.43,16.43,16.4,16.42,549900.0
2019-09-13 12:10:00,16.42,16.43,16.4,16.42,364425.0,16.42,16.43,16.4,16.42,364425.0
2019-09-13 12:20:00,16.43,16.43,16.41,16.42,485175.0,16.43,16.43,16.41,16.42,485175.0
2019-09-13 12:30:00,16.42,16.42,16.37,16.38,1461930.0,16.42,16.42,16.37,16.38,1461930.0
2019-09-13 12:40:00,16.39,16.4,16.35,16.36,948210.0,16.39,16.4,16.35,16.36,948210.0
2019-09-13 12:50:00,16.36,16.4,16.35,16.39,618840.0,16.36,16.4,16.35,16.39,618840.0
2019-09-13 13:00:00,16.39,16.43,16.38,16.42,522870.0,16.39,16.43,16.38,16.42,522870.0
2019-09-13 13:10:00,16.42,16.44,16.41,16.43,555225.0,16.42,16.44,16.41,16.43,555225.0
2019-09-13 13:20:00,16.43,16.45,16.42,16.44,574530.0,16.43,16.45,16.42,16.44,574530.0
2019-09-13 13:30:00,16.45,16.45,16.4,16.42,548835.0,16.45,16.45,16.4,16.42,548835.0
2019-09-13 13:40:00,16.42,16.43,16.4,16.42,499485.0,16.42,16.43,16.4,16.42,499485.0
2019-09-13 13:50:00,16.42,16.43,16.38,16.38,718065.0,16.42,16.43,16.38,16.38,718065.0
2019-09-13 14:00:00,16.38,16.41,16.37,16.41,350760.0,16.38,16.41,16.37,16.41,350760.0
2019-09-13 14:10:00,16.41,16.43,16.4,16.41,534405.0,16.41,16.43,16.4,16.41,534405.0
2019-09-13 14:20:00,16.41,16.42,16.41,16.41,561315.0,16.41,16.42,16.41,16.41,561315.0
2019-09-13 14:30:00,16.42,16.42,16.39,16.4,652740.0,16.42,16.42,16.39,16.4,652740.0
2019-09-13 14:40:00,16.4,16.41,16.37,16.38,503880.0,16.4,16.41,16.37,16.38,503880.0
2019-09-13 14:50:00,16.38,16.39,16.35,16.35,903615.0,16.38,16.39,16.35,16.35,903615.0
2019-09-13 15:00:00,16.35,16.37,16.34,16.35,687330.0,16.35,16.37,16.34,16.35,687330.0
2019-09-13 15:10:00,16.35,16.37,16.34,16.36,760770.0,16.35,16.37,16.34,16.36,760770.0
2019-09-13 15:20:00,16.36,16.38,16.35,16.36,951135.0,16.36,16.38,16.35,16.36,951135.0
2019-09-13 15:30:00,16.36,16.38,16.36,16.36,908700.0,16.36,16.38,16.36,16.36,908700.0
2019-09-13 15:40:00,16.36,16.39,16.35,16.37,1323150.0,16.36,16.39,16.35,16.37,1323150.0
2019-09-13 15:50:00,16.37,16.38,16.32,16.35,4334040.0,16.37,16.38,16.32,16.35,4334040.0
2019-09-16 09:30:00,16.4,16.44,16.31,16.43,4166190.0,16.4,16.44,16.31,16.43,4166190.0
2019-09-16 09:40:00,16.43,16.5,16.39,16.42,4015815.0,16.43,16.5,16.39,16.42,4015815.0
2019-09-16 09:50:00,16.42,16.48,16.41,16.45,2425800.0,16.42,16.48,16.41,16.45,2425800.0
2019-09-16 10:00:00,16.45,16.49,16.38,16.39,3733170.0,16.45,16.49,16.38,16.39,3733170.0
2019-09-16 10:10:00,16.4,16.41,16.35,16.36,1367880.0,16.4,16.41,16.35,16.36,1367880.0
2019-09-16 10:20:00,16.35,16.38,16.26,16.27,2475945.0,16.35,16.38,16.26,16.27,2475945.0
2019-09-16 10:30:00,16.26,16.28,16.19,16.23,3165735.0,16.26,16.28,16.19,16.23,3165735.0
2019-09-16 10:40:00,16.23,16.28,16.21,16.26,2409150.0,16.23,16.28,16.21,16.26,2409150.0
2019-09-16 10:50:00,16.26,16.3,16.22,16.23,1603935.0,16.26,16.3,16.22,16.23,1603935.0
2019-09-16 11:00:00,16.23,16.29,16.22,16.28,955980.0,16.23,16.29,16.22,16.28,955980.0
2019-09-16 11:10:00,16.29,16.29,16.25,16.27,686835.0,16.29,16.29,16.25,16.27,686835.0
2019-09-16 11:20:00,16.26,16.27,16.24,16.25,345225.0,16.26,16.27,16.24,16.25,345225.0
2019-09-16 11:30:00,16.25,16.27,16.2,16.22,959520.0,16.25,16.27,16.2,16.22,959520.0
2019-09-16 11:40:00,16.22,16.22,16.15,16.15,1689210.0,16.22,16.22,16.15,16.15,1689210.0
2019-09-16 11:50:00,16.15,16.15,16.08,16.09,2575080.0,16.15,16.15,16.08,16.09,2575080.0
2019-09-16 12:00:00,16.09,16.13,16.08,16.13,903165.0,16.09,16.13,16.08,16.13,903165.0
2019-09-16 12:10:00,16.13,16.15,16.09,16.1,616170.0,16.13,16.15,16.09,16.1,616170.0
2019-09-16 12:20:00,16.1,16.18,16.08,16.17,1302945.0,16.1,16.18,16.08,16.17,1302945.0
2019-09-16 12:30:00,16.17,16.18,16.14,16.18,750015.0,16.17,16.18,16.14,16.18,750015.0
2019-09-16 12:40:00,16.18,16.19,16.15,16.17,898125.0,16.18,16.19,16.15,16.17,898125.0
2019-09-16 12:50:00,16.17,16.21,16.17,16.21,736875.0,16.17,16.21,16.17,16.21,736875.0
2019-09-16 13:00:00,16.2,16.23,16.2,16.2,638835.0,16.2,16.23,16.2,16.2,638835.0
2019-09-16 13:10:00,16.2,16.24,16.2,16.23,679815.0,16.2,16.24,16.2,16.23,679815.0
2019-09-16 13:20:00,16.23,16.24,16.2,16.23,580470.0,16.23,16.24,16.2,16.23,580470.0
2019-09-16 13:30:00,16.23,16.27,16.22,16.25,779685.0,16.23,16.27,16.22,16.25,779685.0
2019-09-16 13:40:00,16.25,16.26,16.21,16.21,462270.0,16.25,16.26,16.21,16.21,462270.0
2019-09-16 13:50:00,16.21,16.23,16.19,16.22,678615.0,16.21,16.23,16.19,16.22,678615.0
2019-09-16 14:00:00,16.23,16.24,16.17,16.18,1122585.0,16.23,16.24,16.17,16.18,1122585.0
2019-09-16 14:10:00,16.18,16.18,16.14,16.17,665730.0,16.18,16.18,16.14,16.17,665730.0
2019-09-16 14:20:00,16.17,16.18,16.15,16.17,533670.0,16.17,16.18,16.15,16.17,533670.0
2019-09-16 14:30:00,16.17,16.19,16.17,16.18,603795.0,16.17,16.19,16.17,16.18,603795.0
2019-09-16 14:40:00,16.18,16.2,16.17,16.19,403305.0,16.18,16.2,16.17,16.19,403305.0
2019-09-16 14:50:00,16.19,16.2,16.18,16.18,695850.0,16.19,16.2,16.18,16.18,695850.0
2019-09-16 15:00:00,16.18,16.21,16.17,16.17,520005.0,16.18,16.21,16.17,16.17,520005.0
2019-09-16 15:10:00,16.17,16.21,16.17,16.19,574650.0,16.17,16.21,16.17,16.19,574650.0
2019-09-16 15:20:00,16.19,16.21,16.18,16.21,515640.0,16.19,16.21,16.18,16.21,515640.0
2019-09-16 15:30:00,16.21,16.22,16.19,16.2,637965.0,16.21,16.22,16.19,16.2,637965.0
2019-09-16 15:40:00,16.2,16.2,16.18,16.18,928440.0,16.2,16.2,16.18,16.18,928440.0
2019-09-16 15:50:00,16.18,16.2,16.16,16.18,2634780.0,16.18,16.2,16.16,16.18,2634780.0
2019-09-17 09:30:00,16.16,16.2,16.05,16.13,3076965.0,16.16,16.2,16.05,16.13,3076965.0
2019-09-17 09:40:00,16.13,16.19,16.12,16.18,2318850.0,16.13,16.19,16.12,16.18,2318850.0
2019-09-17 09:50:00,16.19,16.19,16.11,16.12,1512240.0,16.19,16.19,16.11,16.12,1512240.0
2019-09-17 10:00:00,16.13,16.14,16.06,16.08,3531240.0,16.13,16.14,16.06,16.08,3531240.0
2019-09-17 10:10:00,16.07,16.12,16.06,16.1,991350.0,16.07,16.12,16.06,16.1,991350.0
2019-09-17 10:20:00,16.1,16.1,16.02,16.04,1384005.0,16.1,16.1,16.02,16.04,1384005.0
2019-09-17 10:30:00,16.05,16.09,16.05,16.08,521550.0,16.05,16.09,16.05,16.08,521550.0
2019-09-17 10:40:00,16.08,16.12,16.07,16.11,727395.0,16.08,16.12,16.07,16.11,727395.0
2019-09-17 10:50:00,16.11,16.12,16.07,16.07,332565.0,16.11,16.12,16.07,16.07,332565.0
2019-09-17 11:00:00,16.08,16.16,16.08,16.15,531705.0,16.08,16.16,16.08,16.15,531705.0
2019-09-17 11:10:00,16.15,16.17,16.12,16.12,602145.0,16.15,16.17,16.12,16.12,602145.0
2019-09-17 11:20:00,16.13,16.18,16.11,16.17,894330.0,16.13,16.18,16.11,16.17,894330.0
2019-09-17 11:30:00,16.18,16.25,16.18,16.22,1803180.0,16.18,16.25,16.18,16.22,1803180.0
2019-09-17 11:40:00,16.22,16.23,16.2,16.23,811695.0,16.22,16.23,16.2,16.23,811695.0
2019-09-17 11:50:00,16.22,16.26,16.21,16.24,790680.0,16.22,16.26,16.21,16.24,790680.0
2019-09-17 12:00:00,16.25,16.29,16.25,16.27,1286340.0,16.25,16.29,16.25,16.27,1286340.0
2019-09-17 12:10:00,16.28,16.32,16.27,16.31,1336650.0,16.28,16.32,16.27,16.31,1336650.0
2019-09-17 12:20:00,16.31,16.32,16.28,16.31,612255.0,16.31,16.32,16.28,16.31,612255.0
2019-09-17 12:30:00,16.31,16.31,16.24,16.26,853620.0,16.31,16.31,16.24,16.26,853620.0
2019-09-17 12:40:00,16.26,16.28,16.25,16.26,681480.0,16.26,16.28,16.25,16.26,681480.0
2019-09-17 12:50:00,16.26,16.3,16.24,16.29,700065.0,16.26,16.3,16.24,16.29,700065.0
2019-09-17 13:00:00,16.29,16.36,16.28,16.36,2021205.0,16.29,16.36,16.28,16.36,2021205.0
2019-09-17 13:10:00,16.36,16.37,16.32,16.33,1752450.0,16.36,16.37,16.32,16.33,1752450.0
2019-09-17 13:20:00,16.33,16.35,16.3,16.31,616515.0,16.33,16.35,16.3,16.31,616515.0
2019-09-17 13:30:00,16.31,16.31,16.29,16.29,1208100.0,16.31,16.31,16.29,16.29,1208100.0
2019-09-17 13:40:00,16.28,16.3,16.27,16.28,596655.0,16.28,16.3,16.27,16.28,596655.0
2019-09-17 13:50:00,16.28,16.3,16.26,16.27,990870.0,16.28,16.3,16.26,16.27,990870.0
2019-09-17 14:00:00,16.28,16.3,16.25,16.26,396135.0,16.28,16.3,16.25,16.26,396135.0
2019-09-17 14:10:00,16.26,16.32,16.26,16.31,681585.0,16.26,16.32,16.26,16.31,681585.0
2019-09-17 14:20:00,16.31,16.32,16.29,16.3,413970.0,16.31,16.32,16.29,16.3,413970.0
2019-09-17 14:30:00,16.31,16.33,16.3,16.3,638475.0,16.31,16.33,16.3,16.3,638475.0
2019-09-17 14:40:00,16.3,16.32,16.29,16.32,294405.0,16.3,16.32,16.29,16.32,294405.0
2019-09-17 14:50:00,16.32,16.32,16.29,16.3,366435.0,16.32,16.32,16.29,16.3,366435.0
2019-09-17 15:00:00,16.3,16.31,16.29,16.29,397185.0,16.3,16.31,16.29,16.29,397185.0
2019-09-17 15:10:00,16.29,16.29,16.25,16.25,1007550.0,16.29,16.29,16.25,16.25,1007550.0
2019-09-17 15:20:00,16.25,16.26,16.23,16.25,591480.0,16.25,16.26,16.23,16.25,591480.0
2019-09-17 15:30:00,16.25,16.29,16.25,16.29,497580.0,16.25,16.29,16.25,16.29,497580.0
2019-09-17 15:40:00,16.29,16.3,16.27,16.28,710445.0,16.29,16.3,16.27,16.28,710445.0
2019-09-17 15:50:00,16.28,16.33,16.27,16.32,3076875.0,16.28,16.33,16.27,16.32,3076875.0
2019-09-18 09:30:00,16.33,16.46,16.3,16.44,4273440.0,16.33,16.46,16.3,16.44,4273440.0
2019-09-18 09:40:00,16.44,16.47,16.4,16.45,2202510.0,16.44,16.47,16.4,16.45,2202510.0
2019-09-18 09:50:00,16.45,16.54,16.45,16.49,4339860.0,16.45,16.54,16.45,16.49,4339860.0
2019-09-18 10:00:00,16.49,16.51,16.42,16.43,1644735.0,16.49,16.51,16.42,16.43,1644735.0
2019-09-18 10:10:00,16.44,16.46,16.34,16.35,2275485.0,16.44,16.46,16.34,16.35,2275485.0
2019-09-18 10:20:00,16.36,16.37,16.3,16.3,1952400.0,16.36,16.37,16.3,16.3,1952400.0
2019-09-18 10:30:00,16.3,16.35,16.29,16.3,934650.0,16.3,16.35,16.29,16.3,934650.0
2019-09-18 10:40:00,16.29,16.35,16.28,16.32,1545330.0,16.29,16.35,16.28,16.32,1545330.0
2019-09-18 10:50:00,16.32,16.35,16.3,16.35,720435.0,16.32,16.35,16.3,16.35,720435.0
2019-09-18 11:00:00,16.34,16.35,16.27,16.28,861870.0,16.34,16.35,16.27,16.28,861870.0
2019-09-18 11:10:00,16.28,16.31,16.28,16.29,563415.0,16.28,16.31,16.28,16.29,563415.0
2019-09-18 11:20:00,16.28,16.29,16.25,16.26,819015.0,16.28,16.29,16.25,16.26,819015.0
2019-09-18 11:30:00,16.26,16.27,16.24,16.27,687285.0,16.26,16.27,16.24,16.27,687285.0
2019-09-18 11:40:00,16.27,16.28,16.19,16.2,1535715.0,16.27,16.28,16.19,16.2,1535715.0
2019-09-18 11:50:00,16.2,16.23,16.18,16.23,1438185.0,16.2,16.23,16.18,16.23,1438185.0
2019-09-18 12:00:00,16.22,16.28,16.22,16.26,1026840.0,16.22,16.28,16.22,16.26,1026840.0
2019-09-18 12:10:00,16.26,16.26,16.23,16.25,358920.0,16.26,16.26,16.23,16.25,358920.0
2019-09-18 12:20:00,16.25,16.27,16.24,16.26,812850.0,16.25,16.27,16.24,16.26,812850.0
2019-09-18 12:30:00,16.27,16.27,16.23,16.23,511290.0,16.27,16.27,16.23,16.23,511290.0
2019-09-18 12:40:00,16.23,16.25,16.22,16.23,519480.0,16.23,16.25,16.22,16.23,519480.0
2019-09-18 12:50:00,16.23,16.23,16.21,16.23,366915.0,16.23,16.23,16.21,16.23,366915.0
2019-09-18 13:00:00,16.23,16.23,16.19,16.2,548115.0,16.23,16.23,16.19,16.2,548115.0
2019-09-18 13:10:00,16.2,16.24,16.19,16.23,797310.0,16.2,16.24,16.19,16.23,797310.0
2019-09-18 13:20:00,16.23,16.25,16.21,16.22,355050.0,16.23,16.25,16.21,16.22,355050.0
2019-09-18 13:30:00,16.22,16.25,16.22,16.24,510150.0,16.22,16.25,16.22,16.24,510150.0
2019-09-18 13:40:00,16.24,16.25,16.23,16.24,370140.0,16.24,16.25,16.23,16.24,370140.0
2019-09-18 13:50:00,16.24,16.25,16.22,16.24,437925.0,16.24,16.25,16.22,16.24,437925.0
2019-09-18 14:00:00,16.25,16.34,16.16,16.28,2709795.0,16.25,16.34,16.16,16.28,2709795.0
2019-09-18 14:10:00,16.28,16.28,16.18,16.22,853605.0,16.28,16.28,16.18,16.22,853605.0
2019-09-18 14:20:00,16.22,16.23,16.2,16.21,492600.0,16.22,16.23,16.2,16.21,492600.0
2019-09-18 14:30:00,16.21,16.22,16.19,16.21,842055.0,16.21,16.22,16.19,16.21,842055.0
2019-09-18 14:40:00,16.2,16.24,16.17,16.19,493605.0,16.2,16.24,16.17,16.19,493605.0
2019-09-18 14:50:00,16.2,16.24,16.19,16.22,509025.0,16.2,16.24,16.19,16.22,509025.0
2019-09-18 15:00:00,16.22,16.24,16.2,16.23,561150.0,16.22,16.24,16.2,16.23,561150.0
2019-09-18 15:10:00,16.24,16.26,16.22,16.23,617070.0,16.24,16.26,16.22,16.23,617070.0
2019-09-18 15:20:00,16.24,16.26,16.23,16.24,589230.0,16.24,16.26,16.23,16.24,589230.0
2019-09-18 15:30:00,16.24,16.27,16.24,16.25,1138905.0,16.24,16.27,16.24,16.25,1138905.0
2019-09-18 15:40:00,16.25,16.26,16.21,16.23,1293630.0,16.25,16.26,16.21,16.23,1293630.0
2019-09-18 15:50:00,16.23,16.24,16.21,16.23,2300640.0,16.23,16.24,16.21,16.23,2300640.0
2019-09-19 09:30:00,16.38,16.46,16.32,16.45,4909485.0,16.38,16.46,16.32,16.45,4909485.0
2019-09-19 09:40:00,16.44,16.46,16.37,16.4,1594380.0,16.44,16.46,16.37,16.4,1594380.0
2019-09-19 09:50:00,16.4,16.4,16.35,16.37,1851090.0,16.4,16.4,16.35,16.37,1851090.0
2019-09-19 10:00:00,16.38,16.44,16.38,16.43,2517240.0,16.38,16.44,16.38,16.43,2517240.0
2019-09-19 10:10:00,16.43,16.47,16.39,16.41,2365575.0,16.43,16.47,16.39,16.41,2365575.0
2019-09-19 10:20:00,16.41,16.44,16.37,16.42,1539465.0,16.41,16.44,16.37,16.42,1539465.0
2019-09-19 10:30:00,16.43,16.51,16.42,16.5,2688390.0,16.43,16.51,16.42,16.5,2688390.0
2019-09-19 10:40:00,16.5,16.5,16.43,16.45,1478775.0,16.5,16.5,16.43,16.45,1478775.0
2019-09-19 10:50:00,16.46,16.47,16.41,16.41,1036170.0,16.46,16.47,16.41,16.41,1036170.0
2019-09-19 11:00:00,16.41,16.44,16.39,16.42,2248290.0,16.41,16.44,16.39,16.42,2248290.0
2019-09-19 11:10:00,16.41,16.42,16.38,16.42,1416090.0,16.41,16.42,16.38,16.42,1416090.0
2019-09-19 11:20:00,16.42,16.43,16.41,16.42,479535.0,16.42,16.43,16.41,16.42,479535.0
2019-09-19 11:30:00,16.43,16.5,16.42,16.48,1659165.0,16.43,16.5,16.42,16.48,1659165.0
2019-09-19 11:40:00,16.48,16.48,16.44,16.48,945240.0,16.48,16.48,16.44,16.48,945240.0
2019-09-19 11:50:00,16.47,16.49,16.46,16.46,596895.0,16.47,16.49,16.46,16.46,596895.0
2019-09-19 12:00:00,16.47,16.52,16.46,16.5,998970.0,16.47,16.52,16.46,16.5,998970.0
2019-09-19 12:10:00,16.5,16.53,16.49,16.53,1398900.0,16.5,16.53,16.49,16.53,1398900.0
2019-09-19 12:20:00,16.52,16.53,16.45,16.45,1619130.0,16.52,16.53,16.45,16.45,1619130.0
2019-09-19 12:30:00,16.45,16.48,16.45,16.47,691725.0,16.45,16.48,16.45,16.47,691725.0
2019-09-19 12:40:00,16.47,16.48,16.46,16.48,687105.0,16.47,16.48,16.46,16.48,687105.0
2019-09-19 12:50:00,16.47,16.51,16.47,16.51,543015.0,16.47,16.51,16.47,16.51,543015.0
2019-09-19 13:00:00,16.5,16.51,16.44,16.44,1074990.0,16.5,16.51,16.44,16.44,1074990.0
2019-09-19 13:10:00,16.44,16.5,16.44,16.5,832770.0,16.44,16.5,16.44,16.5,832770.0
2019-09-19 13:20:00,16.49,16.51,16.49,16.51,781680.0,16.49,16.51,16.49,16.51,781680.0
2019-09-19 13:30:00,16.5,16.51,16.46,16.48,1120695.0,16.5,16.51,16.46,16.48,1120695.0
2019-09-19 13:40:00,16.48,16.48,16.45,16.48,598755.0,16.48,16.48,16.45,16.48,598755.0
2019-09-19 13:50:00,16.48,16.5,16.46,16.48,896460.0,16.48,16.5,16.46,16.48,896460.0
2019-09-19 14:00:00,16.48,16.48,16.47,16.48,422475.0,16.48,16.48,16.47,16.48,422475.0
2019-09-19 14:10:00,16.47,16.47,16.42,16.43,945960.0,16.47,16.47,16.42,16.43,945960.0
2019-09-19 14:20:00,16.43,16.44,16.4,16.43,835815.0,16.43,16.44,16.4,16.43,835815.0
2019-09-19 14:30:00,16.44,16.44,16.42,16.43,325740.0,16.44,16.44,16.42,16.43,325740.0
2019-09-19 14:40:00,16.43,16.44,16.41,16.42,694065.0,16.43,16.44,16.41,16.42,694065.0
2019-09-19 14:50:00,16.41,16.42,16.4,16.4,798405.0,16.41,16.42,16.4,16.4,798405.0
2019-09-19 15:00:00,16.4,16.42,16.4,16.4,492915.0,16.4,16.42,16.4,16.4,492915.0
2019-09-19 15:10:00,16.4,16.44,16.4,16.43,847785.0,16.4,16.44,16.4,16.43,847785.0
2019-09-19 15:20:00,16.43,16.44,16.43,16.43,780390.0,16.43,16.44,16.43,16.43,780390.0
2019-09-19 15:30:00,16.43,16.45,16.4,16.44,925215.0,16.43,16.45,16.4,16.44,925215.0
2019-09-19 15:40:00,16.43,16.45,16.42,16.42,1580745.0,16.43,16.45,16.42,16.42,1580745.0
2019-09-19 15:50:00,16.42,16.46,16.42,16.44,3038085.0,16.42,16.46,16.42,16.44,3038085.0
2019-09-20 09:30:00,16.43,16.46,16.33,16.4,4369140.0,16.43,16.46,16.33,16.4,4369140.0
2019-09-20 09:40:00,16.4,16.4,16.28,16.33,1664610.0,16.4,16.4,16.28,16.33,1664610.0
2019-09-20 09:50:00,16.33,16.36,16.3,16.32,1783605.0,16.33,16.36,16.3,16.32,1783605.0
2019-09-20 10:00:00,16.33,16.34,16.3,16.32,1616790.0,16.33,16.34,16.3,16.32,1616790.0
2019-09-20 10:10:00,16.31,16.33,16.28,16.3,1340325.0,16.31,16.33,16.28,16.3,1340325.0
2019-09-20 10:20:00,16.3,16.33,16.27,16.31,1101780.0,16.3,16.33,16.27,16.31,1101780.0
2019-09-20 10:30:00,16.31,16.33,16.2,16.22,2361735.0,16.31,16.33,16.2,16.22,2361735.0
2019-09-20 10:40:00,16.21,16.27,16.21,16.22,1418475.0,16.21,16.27,16.21,16.22,1418475.0
2019-09-20 10:50:00,16.22,16.25,16.2,16.23,1539375.0,16.22,16.25,16.2,16.23,1539375.0
2019-09-20 11:00:00,16.23,16.24,16.19,16.21,1932480.0,16.23,16.24,16.19,16.21,1932480.0
2019-09-20 11:10:00,16.21,16.23,16.17,16.19,1812165.0,16.21,16.23,16.17,16.19,1812165.0
2019-09-20 11:20:00,16.19,16.22,16.18,16.18,654900.0,16.19,16.22,16.18,16.18,654900.0
2019-09-20 11:30:00,16.18,16.21,16.15,16.15,1486365.0,16.18,16.21,16.15,16.15,1486365.0
2019-09-20 11:40:00,16.15,16.16,16.1,16.14,1884420.0,16.15,16.16,16.1,16.14,1884420.0
2019-09-20 11:50:00,16.14,16.15,16.1,16.13,1667640.0,16.14,16.15,16.1,16.13,1667640.0
2019-09-20 12:00:00,16.12,16.13,16.04,16.04,1835565.0,16.12,16.13,16.04,16.04,1835565.0
2019-09-20 12:10:00,16.04,16.12,16.03,16.1,1725105.0,16.04,16.12,16.03,16.1,1725105.0
2019-09-20 12:20:00,16.1,16.13,16.09,16.13,906375.0,16.1,16.13,16.09,16.13,906375.0
2019-09-20 12:30:00,16.12,16.17,16.11,16.17,824685.0,16.12,16.17,16.11,16.17,824685.0
2019-09-20 12:40:00,16.17,16.2,16.15,16.16,1144815.0,16.17,16.2,16.15,16.16,1144815.0
2019-09-20 12:50:00,16.16,16.18,16.15,16.18,630825.0,16.16,16.18,16.15,16.18,630825.0
2019-09-20 13:00:00,16.17,16.2,16.17,16.19,434010.0,16.17,16.2,16.17,16.19,434010.0
2019-09-20 13:10:00,16.19,16.19,15.9,16.01,4410225.0,16.19,16.19,15.9,16.01,4410225.0
2019-09-20 13:20:00,16.0,16.04,15.98,16.02,1684695.0,16.0,16.04,15.98,16.02,1684695.0
2019-09-20 13:30:00,16.03,16.03,15.97,15.97,1031430.0,16.03,16.03,15.97,15.97,1031430.0
2019-09-20 13:40:00,15.97,15.97,15.91,15.92,1597170.0,15.97,15.97,15.91,15.92,1597170.0
2019-09-20 13:50:00,15.92,16.0,15.88,15.97,2050050.0,15.92,16.0,15.88,15.97,2050050.0
2019-09-20 14:00:00,15.98,16.05,15.97,16.0,2333580.0,15.98,16.05,15.97,16.0,2333580.0
2019-09-20 14:10:00,15.99,16.06,15.99,16.01,1188150.0,15.99,16.06,15.99,16.01,1188150.0
2019-09-20 14:20:00,16.01,16.06,16.01,16.06,793485.0,16.01,16.06,16.01,16.06,793485.0
2019-09-20 14:30:00,16.06,16.1,16.06,16.07,1975155.0,16.06,16.1,16.06,16.07,1975155.0
2019-09-20 14:40:00,16.07,16.09,16.06,16.08,669930.0,16.07,16.09,16.06,16.08,669930.0
2019-09-20 14:50:00,16.08,16.08,16.03,16.05,730215.0,16.08,16.08,16.03,16.05,730215.0
2019-09-20 15:00:00,16.04,16.06,16.03,16.03,411075.0,16.04,16.06,16.03,16.03,411075.0
2019-09-20 15:10:00,16.04,16.04,16.01,16.04,771060.0,16.04,16.04,16.01,16.04,771060.0
2019-09-20 15:20:00,16.04,16.04,16.0,16.0,733185.0,16.04,16.04,16.0,16.0,733185.0
2019-09-20 15:30:00,16.01,16.05,16.01,16.03,1029750.0,16.01,16.05,16.01,16.03,1029750.0
2019-09-20 15:40:00,16.03,16.05,15.99,16.0,1613715.0,16.03,16.05,15.99,16.0,1613715.0
2019-09-20 15:50:00,16.0,16.08,16.0,16.04,4849200.0,16.0,16.08,16.0,16.04,4849200.0
2019-09-23 09:30:00,15.98,16.24,15.95,16.21,5401650.0,15.98,16.24,15.95,16.21,5401650.0
2019-09-23 09:40:00,16.21,16.22,16.11,16.13,1819275.0,16.21,16.22,16.11,16.13,1819275.0
2019-09-23 09:50:00,16.14,16.19,16.09,16.11,1018035.0,16.14,16.19,16.09,16.11,1018035.0
2019-09-23 10:00:00,16.11,16.16,16.08,16.11,2180565.0,16.11,16.16,16.08,16.11,2180565.0
2019-09-23 10:10:00,16.1,16.15,16.09,16.12,838515.0,16.1,16.15,16.09,16.12,838515.0
2019-09-23 10:20:00,16.12,16.14,16.05,16.08,1137045.0,16.12,16.14,16.05,16.08,1137045.0
2019-09-23 10:30:00,16.09,16.1,16.07,16.08,814455.0,16.09,16.1,16.07,16.08,814455.0
2019-09-23 10:40:00,16.08,16.12,16.05,16.07,858600.0,16.08,16.12,16.05,16.07,858600.0
2019-09-23 10:50:00,16.07,16.08,16.03,16.06,787230.0,16.07,16.08,16.03,16.06,787230.0
2019-09-23 11:00:00,16.06,16.16,16.06,16.13,2309265.0,16.06,16.16,16.06,16.13,2309265.0
2019-09-23 11:10:00,16.14,16.21,16.14,16.2,1730490.0,16.14,16.21,16.14,16.2,1730490.0
2019-09-23 11:20:00,16.2,16.24,16.19,16.23,2026335.0,16.2,16.24,16.19,16.23,2026335.0
2019-09-23 11:30:00,16.23,16.28,16.23,16.26,2416200.0,16.23,16.28,16.23,16.26,2416200.0
2019-09-23 11:40:00,16.27,16.3,16.25,16.3,1893240.0,16.27,16.3,16.25,16.3,1893240.0
2019-09-23 11:50:00,16.3,16.31,16.26,16.27,1095210.0,16.3,16.31,16.26,16.27,1095210.0
2019-09-23 12:00:00,16.27,16.3,16.26,16.28,1150770.0,16.27,16.3,16.26,16.28,1150770.0
2019-09-23 12:10:00,16.28,16.3,16.26,16.29,647220.0,16.28,16.3,16.26,16.29,647220.0
2019-09-23 12:20:00,16.29,16.35,16.29,16.33,2196900.0,16.29,16.35,16.29,16.33,2196900.0
2019-09-23 12:30:00,16.33,16.34,16.31,16.33,747870.0,16.33,16.34,16.31,16.33,747870.0
2019-09-23 12:40:00,16.34,16.34,16.31,16.31,1350825.0,16.34,16.34,16.31,16.31,1350825.0
2019-09-23 12:50:00,16.31,16.31,16.25,16.27,1133550.0,16.31,16.31,16.25,16.27,1133550.0
2019-09-23 13:00:00,16.27,16.28,16.23,16.25,681045.0,16.27,16.28,16.23,16.25,681045.0
2019-09-23 13:10:00,16.25,16.26,16.23,16.24,541410.0,16.25,16.26,16.23,16.24,541410.0
2019-09-23 13:20:00,16.24,16.24,16.19,16.21,885090.0,16.24,16.24,16.19,16.21,885090.0
2019-09-23 13:30:00,16.21,16.22,16.19,16.21,485655.0,16.21,16.22,16.19,16.21,485655.0
2019-09-23 13:40:00,16.21,16.25,16.18,16.23,1418805.0,16.21,16.25,16.18,16.23,1418805.0
2019-09-23 13:50:00,16.23,16.23,16.18,16.18,486450.0,16.23,16.23,16.18,16.18,486450.0
2019-09-23 14:00:00,16.19,16.2,16.15,16.15,549990.0,16.19,16.2,16.15,16.15,549990.0
2019-09-23 14:10:00,16.15,16.19,16.15,16.17,409650.0,16.15,16.19,16.15,16.17,409650.0
2019-09-23 14:20:00,16.17,16.19,16.16,16.19,306495.0,16.17,16.19,16.16,16.19,306495.0
2019-09-23 14:30:00,16.19,16.19,16.16,16.17,235260.0,16.19,16.19,16.16,16.17,235260.0
2019-09-23 14:40:00,16.17,16.17,16.15,16.16,515355.0,16.17,16.17,16.15,16.16,515355.0
2019-09-23 14:50:00,16.16,16.17,16.14,16.17,295455.0,16.16,16.17,16.14,16.17,295455.0
2019-09-23 15:00:00,16.16,16.19,16.16,16.19,458970.0,16.16,16.19,16.16,16.19,458970.0
2019-09-23 15:10:00,16.18,16.21,16.18,16.21,594315.0,16.18,16.21,16.18,16.21,594315.0
2019-09-23 15:20:00,16.21,16.21,16.15,16.16,706170.0,16.21,16.21,16.15,16.16,706170.0
2019-09-23 15:30:00,16.16,16.16,16.11,16.12,666375.0,16.16,16.16,16.11,16.12,666375.0
2019-09-23 15:40:00,16.12,16.13,16.1,16.11,946185.0,16.12,16.13,16.1,16.11,946185.0
2019-09-23 15:50:00,16.11,16.12,16.07,16.08,2518620.0,16.11,16.12,16.07,16.08,2518620.0
2019-09-24 09:30:00,16.1,16.13,15.95,15.99,3925425.0,16.1,16.13,15.95,15.99,3925425.0
2019-09-24 09:40:00,16.0,16.03,15.85,15.86,4049055.0,16.0,16.03,15.85,15.86,4049055.0
2019-09-24 09:50:00,15.87,15.88,15.69,15.69,4076955.0,15.87,15.88,15.69,15.69,4076955.0
2019-09-24 10:00:00,15.7,15.76,15.68,15.7,4399995.0,15.7,15.76,15.68,15.7,4399995.0
2019-09-24 10:10:00,15.7,15.71,15.57,15.63,4661895.0,15.7,15.71,15.57,15.63,4661895.0
2019-09-24 10:20:00,15.63,15.63,15.45,15.45,5210205.0,15.63,15.63,15.45,15.45,5210205.0
2019-09-24 10:30:00,15.46,15.53,15.44,15.47,3750075.0,15.46,15.53,15.44,15.47,3750075.0
2019-09-24 10:40:00,15.47,15.47,15.32,15.35,4735125.0,15.47,15.47,15.32,15.35,4735125.0
2019-09-24 10:50:00,15.35,15.44,15.35,15.38,4043280.0,15.35,15.44,15.35,15.38,4043280.0
2019-09-24 11:00:00,15.38,15.38,15.25,15.28,5368530.0,15.38,15.38,15.25,15.28,5368530.0
2019-09-24 11:10:00,15.28,15.34,15.26,15.34,3962025.0,15.28,15.34,15.26,15.34,3962025.0
2019-09-24 11:20:00,15.34,15.42,15.34,15.37,4293945.0,15.34,15.42,15.34,15.37,4293945.0
2019-09-24 11:30:00,15.37,15.38,15.24,15.24,2853255.0,15.37,15.38,15.24,15.24,2853255.0
2019-09-24 11:40:00,15.24,15.26,15.17,15.23,3112365.0,15.24,15.26,15.17,15.23,3112365.0
2019-09-24 11:50:00,15.22,15.23,15.11,15.12,3885900.0,15.22,15.23,15.11,15.12,3885900.0
2019-09-24 12:00:00,15.12,15.23,15.09,15.22,4453860.0,15.12,15.23,15.09,15.22,4453860.0
2019-09-24 12:10:00,15.22,15.24,15.14,15.15,2876475.0,15.22,15.24,15.14,15.15,2876475.0
2019-09-24 12:20:00,15.14,15.16,15.07,15.1,2775030.0,15.14,15.16,15.07,15.1,2775030.0
2019-09-24 12:30:00,15.1,15.11,15.02,15.05,2902335.0,15.1,15.11,15.02,15.05,2902335.0
2019-09-24 12:40:00,15.05,15.06,14.97,15.01,3831345.0,15.05,15.06,14.97,15.01,3831345.0
2019-09-24 12:50:00,15.01,15.01,14.96,15.01,3905085.0,15.01,15.01,14.96,15.01,3905085.0
2019-09-24 13:00:00,15.01,15.13,14.99,15.09,4521045.0,15.01,15.13,14.99,15.09,4521045.0
2019-09-24 13:10:00,15.09,15.11,14.99,15.01,3177420.0,15.09,15.11,14.99,15.01,3177420.0
2019-09-24 13:20:00,15.01,15.03,14.94,14.94,4104435.0,15.01,15.03,14.94,14.94,4104435.0
2019-09-24 13:30:00,14.95,15.05,14.95,15.02,2509515.0,14.95,15.05,14.95,15.02,2509515.0
2019-09-24 13:40:00,15.02,15.04,14.99,15.01,1498050.0,15.02,15.04,14.99,15.01,1498050.0
2019-09-24 13:50:00,15.01,15.06,14.98,14.98,2510325.0,15.01,15.06,14.98,14.98,2510325.0
2019-09-24 14:00:00,14.98,14.98,14.86,14.87,3985650.0,14.98,14.98,14.86,14.87,3985650.0
2019-09-24 14:10:00,14.86,15.07,14.84,15.06,4806240.0,14.86,15.07,14.84,15.06,4806240.0
2019-09-24 14:20:00,15.05,15.07,15.0,15.02,3144705.0,15.05,15.07,15.0,15.02,3144705.0
2019-09-24 14:30:00,15.02,15.02,14.92,14.93,2790030.0,15.02,15.02,14.92,14.93,2790030.0
2019-09-24 14:40:00,14.93,14.94,14.88,14.9,2147115.0,14.93,14.94,14.88,14.9,2147115.0
2019-09-24 14:50:00,14.9,14.93,14.86,14.88,2564790.0,14.9,14.93,14.86,14.88,2564790.0
2019-09-24 15:00:00,14.87,14.94,14.84,14.93,2049705.0,14.87,14.94,14.84,14.93,2049705.0
2019-09-24 15:10:00,14.93,14.98,14.92,14.94,2638155.0,14.93,14.98,14.92,14.94,2638155.0
2019-09-24 15:20:00,14.94,14.97,14.93,14.95,2718105.0,14.94,14.97,14.93,14.95,2718105.0
2019-09-24 15:30:00,14.95,14.95,14.86,14.89,3349740.0,14.95,14.95,14.86,14.89,3349740.0
2019-09-24 15:40:00,14.89,14.94,14.86,14.93,2692050.0,14.89,14.94,14.86,14.93,2692050.0
2019-09-24 15:50:00,14.93,14.94,14.86,14.89,8436105.0,14.93,14.94,14.86,14.89,8436105.0
2019-09-25 09:30:00,14.97,15.04,14.8,14.8,7093485.0,14.97,15.04,14.8,14.8,7093485.0
2019-09-25 09:40:00,14.81,14.81,14.58,14.73,8822010.0,14.81,14.81,14.58,14.73,8822010.0
2019-09-25 09:50:00,14.73,14.73,14.58,14.62,4327620.0,14.73,14.73,14.58,14.62,4327620.0
2019-09-25 10:00:00,14.62,14.78,14.56,14.77,4210770.0,14.62,14.78,14.56,14.77,4210770.0
2019-09-25 10:10:00,14.77,14.93,14.72,14.74,3600795.0,14.77,14.93,14.72,14.74,3600795.0
2019-09-25 10:20:00,14.73,14.79,14.71,14.79,2890785.0,14.73,14.79,14.71,14.79,2890785.0
2019-09-25 10:30:00,14.78,14.89,14.77,14.84,4195965.0,14.78,14.89,14.77,14.84,4195965.0
2019-09-25 10:40:00,14.84,14.94,14.83,14.91,4495815.0,14.84,14.94,14.83,14.91,4495815.0
2019-09-25 10:50:00,14.91,15.14,14.86,15.14,5850705.0,14.91,15.14,14.86,15.14,5850705.0
2019-09-25 11:00:00,15.14,15.21,15.12,15.18,3902205.0,15.14,15.21,15.12,15.18,3902205.0
2019-09-25 11:10:00,15.17,15.18,15.07,15.08,2801880.0,15.17,15.18,15.07,15.08,2801880.0
2019-09-25 11:20:00,15.07,15.13,15.07,15.12,1307790.0,15.07,15.13,15.07,15.12,1307790.0
2019-09-25 11:30:00,15.12,15.14,15.08,15.14,2327850.0,15.12,15.14,15.08,15.14,2327850.0
2019-09-25 11:40:00,15.14,15.17,15.09,15.09,2586570.0,15.14,15.17,15.09,15.09,2586570.0
2019-09-25 11:50:00,15.1,15.1,14.99,15.03,1638795.0,15.1,15.1,14.99,15.03,1638795.0
2019-09-25 12:00:00,15.02,15.08,15.02,15.05,2795745.0,15.02,15.08,15.02,15.05,2795745.0
2019-09-25 12:10:00,15.05,15.07,15.01,15.01,1410120.0,15.05,15.07,15.01,15.01,1410120.0
2019-09-25 12:20:00,15.01,15.05,15.01,15.04,1954155.0,15.01,15.05,15.01,15.04,1954155.0
2019-09-25 12:30:00,15.04,15.13,15.04,15.1,2942385.0,15.04,15.13,15.04,15.1,2942385.0
2019-09-25 12:40:00,15.1,15.13,15.07,15.13,2409120.0,15.1,15.13,15.07,15.13,2409120.0
2019-09-25 12:50:00,15.13,15.15,15.08,15.1,2557215.0,15.13,15.15,15.08,15.1,2557215.0
2019-09-25 13:00:00,15.1,15.12,15.07,15.09,1389270.0,15.1,15.12,15.07,15.09,1389270.0
2019-09-25 13:10:00,15.09,15.09,15.03,15.03,1330695.0,15.09,15.09,15.03,15.03,1330695.0
2019-09-25 13:20:00,15.03,15.03,14.96,14.98,1007985.0,15.03,15.03,14.96,14.98,1007985.0
2019-09-25 13:30:00,14.97,14.98,14.92,14.94,983910.0,14.97,14.98,14.92,14.94,983910.0
2019-09-25 13:40:00,14.94,14.95,14.91,14.93,2366565.0,14.94,14.95,14.91,14.93,2366565.0
2019-09-25 13:50:00,14.92,14.93,14.9,14.93,1675155.0,14.92,14.93,14.9,14.93,1675155.0
2019-09-25 14:00:00,14.93,14.94,14.89,14.89,1224495.0,14.93,14.94,14.89,14.89,1224495.0
2019-09-25 14:10:00,14.89,15.04,14.89,15.04,2059200.0,14.89,15.04,14.89,15.04,2059200.0
2019-09-25 14:20:00,15.05,15.1,15.04,15.08,1956210.0,15.05,15.1,15.04,15.08,1956210.0
2019-09-25 14:30:00,15.07,15.12,15.07,15.11,1142340.0,15.07,15.12,15.07,15.11,1142340.0
2019-09-25 14:40:00,15.11,15.17,15.11,15.15,1234470.0,15.11,15.17,15.11,15.15,1234470.0
2019-09-25 14:50:00,15.15,15.18,15.12,15.15,1238415.0,15.15,15.18,15.12,15.15,1238415.0
2019-09-25 15:00:00,15.13,15.19,15.13,15.18,893310.0,15.13,15.19,15.13,15.18,893310.0
2019-09-25 15:10:00,15.18,15.2,15.15,15.16,1283190.0,15.18,15.2,15.15,15.16,1283190.0
2019-09-25 15:20:00,15.16,15.17,15.12,15.15,1251075.0,15.16,15.17,15.12,15.15,1251075.0
2019-09-25 15:30:00,15.14,15.26,15.14,15.24,2096565.0,15.14,15.26,15.14,15.24,2096565.0
2019-09-25 15:40:00,15.24,15.25,15.22,15.25,1646715.0,15.24,15.25,15.22,15.25,1646715.0
2019-09-25 15:50:00,15.25,15.27,15.23,15.25,4321935.0,15.25,15.27,15.23,15.25,4321935.0
2019-09-26 09:30:00,15.38,15.49,15.16,15.21,7073430.0,15.38,15.49,15.16,15.21,7073430.0
2019-09-26 09:40:00,15.21,15.3,15.17,15.29,3941565.0,15.21,15.3,15.17,15.29,3941565.0
2019-09-26 09:50:00,15.3,15.4,15.28,15.3,3194475.0,15.3,15.4,15.28,15.3,3194475.0
2019-09-26 10:00:00,15.3,15.43,15.29,15.4,2442150.0,15.3,15.43,15.29,15.4,2442150.0
2019-09-26 10:10:00,15.4,15.42,15.35,15.38,1697355.0,15.4,15.42,15.35,15.38,1697355.0
2019-09-26 10:20:00,15.38,15.42,15.31,15.35,1990110.0,15.38,15.42,15.31,15.35,1990110.0
2019-09-26 10:30:00,15.34,15.36,15.32,15.35,1450785.0,15.34,15.36,15.32,15.35,1450785.0
2019-09-26 10:40:00,15.34,15.43,15.31,15.41,1265565.0,15.34,15.43,15.31,15.41,1265565.0
2019-09-26 10:50:00,15.41,15.41,15.32,15.35,1614540.0,15.41,15.41,15.32,15.35,1614540.0
2019-09-26 11:00:00,15.34,15.35,15.21,15.22,2038605.0,15.34,15.35,15.21,15.22,2038605.0
2019-09-26 11:10:00,15.23,15.25,15.2,15.22,1699140.0,15.23,15.25,15.2,15.22,1699140.0
2019-09-26 11:20:00,15.22,15.27,15.2,15.27,1037655.0,15.22,15.27,15.2,15.27,1037655.0
2019-09-26 11:30:00,15.27,15.33,15.24,15.31,1082760.0,15.27,15.33,15.24,15.31,1082760.0
2019-09-26 11:40:00,15.32,15.34,15.26,15.29,2089065.0,15.32,15.34,15.26,15.29,2089065.0
2019-09-26 11:50:00,15.29,15.29,15.23,15.26,1461375.0,15.29,15.29,15.23,15.26,1461375.0
2019-09-26 12:00:00,15.26,15.29,15.22,15.24,961155.0,15.26,15.29,15.22,15.24,961155.0
2019-09-26 12:10:00,15.24,15.27,15.22,15.27,1582605.0,15.24,15.27,15.22,15.27,1582605.0
2019-09-26 12:20:00,15.27,15.33,15.26,15.32,1291905.0,15.27,15.33,15.26,15.32,1291905.0
2019-09-26 12:30:00,15.32,15.37,15.3,15.36,1410615.0,15.32,15.37,15.3,15.36,1410615.0
2019-09-26 12:40:00,15.36,15.36,15.34,15.34,802485.0,15.36,15.36,15.34,15.34,802485.0
2019-09-26 12:50:00,15.34,15.36,15.33,15.35,708660.0,15.34,15.36,15.33,15.35,708660.0
2019-09-26 13:00:00,15.35,15.39,15.35,15.36,982200.0,15.35,15.39,15.35,15.36,982200.0
2019-09-26 13:10:00,15.36,15.66,15.31,15.56,9989895.0,15.36,15.66,15.31,15.56,9989895.0
2019-09-26 13:20:00,15.56,15.73,15.5,15.72,7226370.0,15.56,15.73,15.5,15.72,7226370.0
2019-09-26 13:30:00,15.71,15.82,15.68,15.79,8001450.0,15.71,15.82,15.68,15.79,8001450.0
2019-09-26 13:40:00,15.78,16.1,15.77,15.94,12917715.0,15.78,16.1,15.77,15.94,12917715.0
2019-09-26 13:50:00,15.94,16.0,15.88,15.92,5836395.0,15.94,16.0,15.88,15.92,5836395.0
2019-09-26 14:00:00,15.92,16.05,15.9,16.03,4037640.0,15.92,16.05,15.9,16.03,4037640.0
2019-09-26 14:10:00,16.03,16.09,15.93,15.95,3816360.0,16.03,16.09,15.93,15.95,3816360.0
2019-09-26 14:20:00,15.95,16.02,15.95,15.97,2856480.0,15.95,16.02,15.95,15.97,2856480.0
2019-09-26 14:30:00,15.97,16.01,15.91,16.0,3914490.0,15.97,16.01,15.91,16.0,3914490.0
2019-09-26 14:40:00,15.99,16.04,15.97,16.0,2625735.0,15.99,16.04,15.97,16.0,2625735.0
2019-09-26 14:50:00,16.0,16.06,15.98,15.99,3474390.0,16.0,16.06,15.98,15.99,3474390.0
2019-09-26 15:00:00,15.99,16.12,15.98,16.11,2698620.0,15.99,16.12,15.98,16.11,2698620.0
2019-09-26 15:10:00,16.11,16.16,16.05,16.11,4348395.0,16.11,16.16,16.05,16.11,4348395.0
2019-09-26 15:20:00,16.11,16.19,16.07,16.17,3783270.0,16.11,16.19,16.07,16.17,3783270.0
2019-09-26 15:30:00,16.18,16.22,16.14,16.14,4043340.0,16.18,16.22,16.14,16.14,4043340.0
2019-09-26 15:40:00,16.15,16.21,16.13,16.2,3812640.0,16.15,16.21,16.13,16.2,3812640.0
2019-09-26 15:50:00,16.2,16.2,16.14,16.17,7030380.0,16.2,16.2,16.14,16.17,7030380.0
2019-09-27 09:30:00,16.15,16.44,16.11,16.27,13416390.0,16.15,16.44,16.11,16.27,13416390.0
2019-09-27 09:40:00,16.27,16.35,16.17,16.2,5074140.0,16.27,16.35,16.17,16.2,5074140.0
2019-09-27 09:50:00,16.2,16.21,16.06,16.19,5722890.0,16.2,16.21,16.06,16.19,5722890.0
2019-09-27 10:00:00,16.19,16.25,16.13,16.18,4042710.0,16.19,16.25,16.13,16.18,4042710.0
2019-09-27 10:10:00,16.18,16.22,16.13,16.19,3023190.0,16.18,16.22,16.13,16.19,3023190.0
2019-09-27 10:20:00,16.19,16.34,16.19,16.33,4723830.0,16.19,16.34,16.19,16.33,4723830.0
2019-09-27 10:30:00,16.33,16.4,16.28,16.39,4366815.0,16.33,16.4,16.28,16.39,4366815.0
2019-09-27 10:40:00,16.39,16.58,16.37,16.57,8055585.0,16.39,16.58,16.37,16.57,8055585.0
2019-09-27 10:50:00,16.57,16.57,16.42,16.5,4586865.0,16.57,16.57,16.42,16.5,4586865.0
2019-09-27 11:00:00,16.5,16.5,16.45,16.46,2344020.0,16.5,16.5,16.45,16.46,2344020.0
2019-09-27 11:10:00,16.46,16.49,16.43,16.45,1437030.0,16.46,16.49,16.43,16.45,1437030.0
2019-09-27 11:20:00,16.45,16.52,16.44,16.49,3140580.0,16.45,16.52,16.44,16.49,3140580.0
2019-09-27 11:30:00,16.49,16.52,16.22,16.29,3602895.0,16.49,16.52,16.22,16.29,3602895.0
2019-09-27 11:40:00,16.28,16.37,16.26,16.37,3470700.0,16.28,16.37,16.26,16.37,3470700.0
2019-09-27 11:50:00,16.37,16.4,16.27,16.33,2915895.0,16.37,16.4,16.27,16.33,2915895.0
2019-09-27 12:00:00,16.33,16.35,16.24,16.27,1854405.0,16.33,16.35,16.24,16.27,1854405.0
2019-09-27 12:10:00,16.27,16.34,16.24,16.25,2094900.0,16.27,16.34,16.24,16.25,2094900.0
2019-09-27 12:20:00,16.26,16.27,16.17,16.18,2274630.0,16.26,16.27,16.17,16.18,2274630.0
2019-09-27 12:30:00,16.18,16.18,16.05,16.09,3537435.0,16.18,16.18,16.05,16.09,3537435.0
2019-09-27 12:40:00,16.09,16.13,15.94,15.98,4350900.0,16.09,16.13,15.94,15.98,4350900.0
2019-09-27 12:50:00,15.98,16.06,15.92,15.92,3599670.0,15.98,16.06,15.92,15.92,3599670.0
2019-09-27 13:00:00,15.92,16.08,15.92,16.07,2661300.0,15.92,16.08,15.92,16.07,2661300.0
2019-09-27 13:10:00,16.07,16.08,15.98,16.0,1596660.0,16.07,16.08,15.98,16.0,1596660.0
2019-09-27 13:20:00,16.01,16.08,16.0,16.07,1824030.0,16.01,16.08,16.0,16.07,1824030.0
2019-09-27 13:30:00,16.07,16.08,16.01,16.02,1335375.0,16.07,16.08,16.01,16.02,1335375.0
2019-09-27 13:40:00,16.02,16.06,16.0,16.01,1750665.0,16.02,16.06,16.0,16.01,1750665.0
2019-09-27 13:50:00,16.01,16.08,15.97,16.06,2168565.0,16.01,16.08,15.97,16.06,2168565.0
2019-09-27 14:00:00,16.06,16.08,16.01,16.02,1218510.0,16.06,16.08,16.01,16.02,1218510.0
2019-09-27 14:10:00,16.02,16.13,16.01,16.12,1867875.0,16.02,16.13,16.01,16.12,1867875.0
2019-09-27 14:20:00,16.12,16.14,16.06,16.07,1527525.0,16.12,16.14,16.06,16.07,1527525.0
2019-09-27 14:30:00,16.07,16.07,15.99,16.01,1274655.0,16.07,16.07,15.99,16.01,1274655.0
2019-09-27 14:40:00,16.0,16.02,15.97,15.99,1254090.0,16.0,16.02,15.97,15.99,1254090.0
2019-09-27 14:50:00,15.99,16.02,15.95,16.0,1181070.0,15.99,16.02,15.95,16.0,1181070.0
2019-09-27 15:00:00,16.01,16.07,16.0,16.02,1356840.0,16.01,16.07,16.0,16.02,1356840.0
2019-09-27 15:10:00,16.02,16.12,16.02,16.1,1432380.0,16.02,16.12,16.02,16.1,1432380.0
2019-09-27 15:20:00,16.1,16.11,16.05,16.05,1354515.0,16.1,16.11,16.05,16.05,1354515.0
2019-09-27 15:30:00,16.05,16.08,16.01,16.03,1671465.0,16.05,16.08,16.01,16.03,1671465.0
2019-09-27 15:40:00,16.03,16.11,16.03,16.11,2439840.0,16.03,16.11,16.03,16.11,2439840.0
2019-09-27 15:50:00,16.11,16.15,16.1,16.14,5803110.0,16.11,16.15,16.1,16.14,5803110.0
2019-09-30 09:30:00,16.2,16.27,16.04,16.06,4161510.0,16.2,16.27,16.04,16.06,4161510.0
2019-09-30 09:40:00,16.06,16.23,16.05,16.22,2495385.0,16.06,16.23,16.05,16.22,2495385.0
2019-09-30 09:50:00,16.21,16.25,16.13,16.2,2356410.0,16.21,16.25,16.13,16.2,2356410.0
2019-09-30 10:00:00,16.2,16.2,16.09,16.13,1129740.0,16.2,16.2,16.09,16.13,1129740.0
2019-09-30 10:10:00,16.13,16.2,16.11,16.16,1281045.0,16.13,16.2,16.11,16.16,1281045.0
2019-09-30 10:20:00,16.16,16.2,16.13,16.14,1094820.0,16.16,16.2,16.13,16.14,1094820.0
2019-09-30 10:30:00,16.15,16.17,16.13,16.16,1361355.0,16.15,16.17,16.13,16.16,1361355.0
2019-09-30 10:40:00,16.16,16.17,16.07,16.11,1219575.0,16.16,16.17,16.07,16.11,1219575.0
2019-09-30 10:50:00,16.11,16.16,16.09,16.09,1122540.0,16.11,16.16,16.09,16.09,1122540.0
2019-09-30 11:00:00,16.1,16.1,16.03,16.08,1448700.0,16.1,16.1,16.03,16.08,1448700.0
2019-09-30 11:10:00,16.07,16.08,16.03,16.04,2006940.0,16.07,16.08,16.03,16.04,2006940.0
2019-09-30 11:20:00,16.04,16.08,16.02,16.05,1080270.0,16.04,16.08,16.02,16.05,1080270.0
2019-09-30 11:30:00,16.05,16.05,15.94,15.94,2076300.0,16.05,16.05,15.94,15.94,2076300.0
2019-09-30 11:40:00,15.94,15.94,15.85,15.88,2420310.0,15.94,15.94,15.85,15.88,2420310.0
2019-09-30 11:50:00,15.88,15.9,15.83,15.87,1405635.0,15.88,15.9,15.83,15.87,1405635.0
2019-09-30 12:00:00,15.87,15.89,15.8,15.8,2190030.0,15.87,15.89,15.8,15.8,2190030.0
2019-09-30 12:10:00,15.81,15.84,15.77,15.78,1991325.0,15.81,15.84,15.77,15.78,1991325.0
2019-09-30 12:20:00,15.78,15.93,15.74,15.92,2843115.0,15.78,15.93,15.74,15.92,2843115.0
2019-09-30 12:30:00,15.92,15.96,15.89,15.96,2614485.0,15.92,15.96,15.89,15.96,2614485.0
2019-09-30 12:40:00,15.96,16.0,15.95,15.98,1872000.0,15.96,16.0,15.95,15.98,1872000.0
2019-09-30 12:50:00,15.98,16.0,15.96,15.99,1795485.0,15.98,16.0,15.96,15.99,1795485.0
2019-09-30 13:00:00,15.99,16.03,15.96,16.01,1935855.0,15.99,16.03,15.96,16.01,1935855.0
2019-09-30 13:10:00,16.02,16.05,15.99,15.99,1578210.0,16.02,16.05,15.99,15.99,1578210.0
2019-09-30 13:20:00,15.99,16.02,15.94,15.95,1625880.0,15.99,16.02,15.94,15.95,1625880.0
2019-09-30 13:30:00,15.95,15.99,15.93,15.96,1474200.0,15.95,15.99,15.93,15.96,1474200.0
2019-09-30 13:40:00,15.96,15.98,15.92,15.98,1478790.0,15.96,15.98,15.92,15.98,1478790.0
2019-09-30 13:50:00,15.98,15.99,15.97,15.97,862875.0,15.98,15.99,15.97,15.97,862875.0
2019-09-30 14:00:00,15.97,16.02,15.95,16.02,936045.0,15.97,16.02,15.95,16.02,936045.0
2019-09-30 14:10:00,16.01,16.04,16.0,16.03,1029330.0,16.01,16.04,16.0,16.03,1029330.0
2019-09-30 14:20:00,16.03,16.04,15.99,16.03,1041630.0,16.03,16.04,15.99,16.03,1041630.0
2019-09-30 14:30:00,16.03,16.06,16.02,16.03,865560.0,16.03,16.06,16.02,16.03,865560.0
2019-09-30 14:40:00,16.03,16.08,16.03,16.07,1090080.0,16.03,16.08,16.03,16.07,1090080.0
2019-09-30 14:50:00,16.07,16.08,16.02,16.02,1110135.0,16.07,16.08,16.02,16.02,1110135.0
2019-09-30 15:00:00,16.02,16.06,16.0,16.05,937650.0,16.02,16.06,16.0,16.05,937650.0
2019-09-30 15:10:00,16.05,16.07,16.03,16.05,779490.0,16.05,16.07,16.03,16.05,779490.0
2019-09-30 15:20:00,16.05,16.1,16.05,16.07,1251555.0,16.05,16.1,16.05,16.07,1251555.0
2019-09-30 15:30:00,16.07,16.07,16.01,16.04,1226040.0,16.07,16.07,16.01,16.04,1226040.0
2019-09-30 15:40:00,16.04,16.06,16.0,16.02,1654710.0,16.04,16.06,16.0,16.02,1654710.0
2019-09-30 15:50:00,16.01,16.07,16.01,16.06,3424140.0,16.01,16.07,16.01,16.06,3424140.0
2019-10-01 09:30:00,16.1,16.16,16.04,16.04,3739545.0,16.1,16.16,16.04,16.04,3739545.0
2019-10-01 09:40:00,16.06,16.07,15.97,16.02,2327295.0,16.06,16.07,15.97,16.02,2327295.0
2019-10-01 09:50:00,16.03,16.1,15.95,16.1,2722725.0,16.03,16.1,15.95,16.1,2722725.0
2019-10-01 10:00:00,16.09,16.09,16.01,16.05,2087535.0,16.09,16.09,16.01,16.05,2087535.0
2019-10-01 10:10:00,16.05,16.07,15.97,16.02,2566170.0,16.05,16.07,15.97,16.02,2566170.0
2019-10-01 10:20:00,16.02,16.1,16.0,16.1,2918220.0,16.02,16.1,16.0,16.1,2918220.0
2019-10-01 10:30:00,16.1,16.11,16.06,16.09,1957215.0,16.1,16.11,16.06,16.09,1957215.0
2019-10-01 10:40:00,16.09,16.1,16.03,16.04,1403700.0,16.09,16.1,16.03,16.04,1403700.0
2019-10-01 10:50:00,16.04,16.05,15.96,15.96,1836375.0,16.04,16.05,15.96,15.96,1836375.0
2019-10-01 11:00:00,15.96,16.0,15.94,15.98,1420305.0,15.96,16.0,15.94,15.98,1420305.0
2019-10-01 11:10:00,15.98,16.06,15.97,16.05,833085.0,15.98,16.06,15.97,16.05,833085.0
2019-10-01 11:20:00,16.05,16.05,16.0,16.05,1193220.0,16.05,16.05,16.0,16.05,1193220.0
2019-10-01 11:30:00,16.06,16.1,16.05,16.06,703005.0,16.06,16.1,16.05,16.06,703005.0
2019-10-01 11:40:00,16.05,16.08,16.01,16.02,600840.0,16.05,16.08,16.01,16.02,600840.0
2019-10-01 11:50:00,16.01,16.07,16.01,16.07,805065.0,16.01,16.07,16.01,16.07,805065.0
2019-10-01 12:00:00,16.06,16.07,16.02,16.04,839580.0,16.06,16.07,16.02,16.04,839580.0
2019-10-01 12:10:00,16.03,16.06,16.0,16.06,896295.0,16.03,16.06,16.0,16.06,896295.0
2019-10-01 12:20:00,16.06,16.09,16.05,16.08,942900.0,16.06,16.09,16.05,16.08,942900.0
2019-10-01 12:30:00,16.08,16.22,16.08,16.17,2893380.0,16.08,16.22,16.08,16.17,2893380.0
2019-10-01 12:40:00,16.16,16.31,16.16,16.22,3340005.0,16.16,16.31,16.16,16.22,3340005.0
2019-10-01 12:50:00,16.23,16.24,16.19,16.23,1141365.0,16.23,16.24,16.19,16.23,1141365.0
2019-10-01 13:00:00,16.23,16.29,16.23,16.27,1276320.0,16.23,16.29,16.23,16.27,1276320.0
2019-10-01 13:10:00,16.27,16.28,16.23,16.24,1258650.0,16.27,16.28,16.23,16.24,1258650.0
2019-10-01 13:20:00,16.24,16.27,16.19,16.2,1395210.0,16.24,16.27,16.19,16.2,1395210.0
2019-10-01 13:30:00,16.19,16.22,16.19,16.21,942645.0,16.19,16.22,16.19,16.21,942645.0
2019-10-01 13:40:00,16.21,16.22,16.19,16.2,489315.0,16.21,16.22,16.19,16.2,489315.0
2019-10-01 13:50:00,16.2,16.23,16.2,16.21,864150.0,16.2,16.23,16.2,16.21,864150.0
2019-10-01 14:00:00,16.22,16.27,16.21,16.21,775410.0,16.22,16.27,16.21,16.21,775410.0
2019-10-01 14:10:00,16.21,16.26,16.21,16.24,844635.0,16.21,16.26,16.21,16.24,844635.0
2019-10-01 14:20:00,16.23,16.32,16.23,16.32,1888710.0,16.23,16.32,16.23,16.32,1888710.0
2019-10-01 14:30:00,16.31,16.39,16.31,16.36,2825295.0,16.31,16.39,16.31,16.36,2825295.0
2019-10-01 14:40:00,16.35,16.36,16.31,16.34,2084790.0,16.35,16.36,16.31,16.34,2084790.0
2019-10-01 14:50:00,16.34,16.37,16.33,16.36,1969590.0,16.34,16.37,16.33,16.36,1969590.0
2019-10-01 15:00:00,16.37,16.4,16.35,16.39,3260385.0,16.37,16.4,16.35,16.39,3260385.0
2019-10-01 15:10:00,16.39,16.39,16.28,16.3,1981935.0,16.39,16.39,16.28,16.3,1981935.0
2019-10-01 15:20:00,16.3,16.31,16.27,16.29,1158975.0,16.3,16.31,16.27,16.29,1158975.0
2019-10-01 15:30:00,16.29,16.31,16.26,16.3,1226325.0,16.29,16.31,16.26,16.3,1226325.0
2019-10-01 15:40:00,16.3,16.34,16.29,16.33,2021595.0,16.3,16.34,16.29,16.33,2021595.0
2019-10-01 15:50:00,16.32,16.35,16.3,16.31,3216000.0,16.32,16.35,16.3,16.31,3216000.0
2019-10-02 09:30:00,16.22,16.25,16.08,16.14,4670640.0,16.22,16.25,16.08,16.14,4670640.0
2019-10-02 09:40:00,16.15,16.18,16.07,16.14,2436825.0,16.15,16.18,16.07,16.14,2436825.0
2019-10-02 09:50:00,16.14,16.21,16.09,16.21,3247305.0,16.14,16.21,16.09,16.21,3247305.0
2019-10-02 10:00:00,16.21,16.31,16.16,16.25,3613920.0,16.21,16.31,16.16,16.25,3613920.0
2019-10-02 10:10:00,16.24,16.3,16.22,16.29,2644470.0,16.24,16.3,16.22,16.29,2644470.0
2019-10-02 10:20:00,16.29,16.29,16.16,16.18,1969470.0,16.29,16.29,16.16,16.18,1969470.0
2019-10-02 10:30:00,16.18,16.18,16.09,16.12,1763205.0,16.18,16.18,16.09,16.12,1763205.0
2019-10-02 10:40:00,16.12,16.14,16.08,16.08,1154265.0,16.12,16.14,16.08,16.08,1154265.0
2019-10-02 10:50:00,16.08,16.15,16.07,16.14,1642770.0,16.08,16.15,16.07,16.14,1642770.0
2019-10-02 11:00:00,16.14,16.17,16.12,16.14,857520.0,16.14,16.17,16.12,16.14,857520.0
2019-10-02 11:10:00,16.13,16.13,16.04,16.09,2152860.0,16.13,16.13,16.04,16.09,2152860.0
2019-10-02 11:20:00,16.1,16.12,16.04,16.05,1489515.0,16.1,16.12,16.04,16.05,1489515.0
2019-10-02 11:30:00,16.06,16.07,15.96,16.02,1865205.0,16.06,16.07,15.96,16.02,1865205.0
2019-10-02 11:40:00,16.01,16.04,15.96,15.97,1245975.0,16.01,16.04,15.96,15.97,1245975.0
2019-10-02 11:50:00,15.98,16.03,15.98,16.01,594075.0,15.98,16.03,15.98,16.01,594075.0
2019-10-02 12:00:00,16.01,16.03,15.98,16.03,568905.0,16.01,16.03,15.98,16.03,568905.0
2019-10-02 12:10:00,16.03,16.04,15.97,16.03,1043250.0,16.03,16.04,15.97,16.03,1043250.0
2019-10-02 12:20:00,16.02,16.06,16.0,16.05,405315.0,16.02,16.06,16.0,16.05,405315.0
2019-10-02 12:30:00,16.06,16.09,16.05,16.05,700275.0,16.06,16.09,16.05,16.05,700275.0
2019-10-02 12:40:00,16.05,16.12,16.05,16.11,966015.0,16.05,16.12,16.05,16.11,966015.0
2019-10-02 12:50:00,16.11,16.14,16.08,16.14,704490.0,16.11,16.14,16.08,16.14,704490.0
2019-10-02 13:00:00,16.14,16.18,16.12,16.17,1099545.0,16.14,16.18,16.12,16.17,1099545.0
2019-10-02 13:10:00,16.17,16.22,16.17,16.21,686010.0,16.17,16.22,16.17,16.21,686010.0
2019-10-02 13:20:00,16.22,16.22,16.12,16.13,961665.0,16.22,16.22,16.12,16.13,961665.0
2019-10-02 13:30:00,16.13,16.15,16.1,16.12,448650.0,16.13,16.15,16.1,16.12,448650.0
2019-10-02 13:40:00,16.12,16.13,16.1,16.12,557895.0,16.12,16.13,16.1,16.12,557895.0
2019-10-02 13:50:00,16.12,16.15,16.1,16.14,1426815.0,16.12,16.15,16.1,16.14,1426815.0
2019-10-02 14:00:00,16.14,16.19,16.13,16.19,978030.0,16.14,16.19,16.13,16.19,978030.0
2019-10-02 14:10:00,16.18,16.2,16.17,16.18,657060.0,16.18,16.2,16.17,16.18,657060.0
2019-10-02 14:20:00,16.19,16.21,16.07,16.11,2612625.0,16.19,16.21,16.07,16.11,2612625.0
2019-10-02 14:30:00,16.11,16.15,16.1,16.12,998400.0,16.11,16.15,16.1,16.12,998400.0
2019-10-02 14:40:00,16.12,16.25,16.12,16.24,1287480.0,16.12,16.25,16.12,16.24,1287480.0
2019-10-02 14:50:00,16.24,16.25,16.2,16.24,794055.0,16.24,16.25,16.2,16.24,794055.0
2019-10-02 15:00:00,16.25,16.25,16.18,16.18,879060.0,16.25,16.25,16.18,16.18,879060.0
2019-10-02 15:10:00,16.19,16.28,16.18,16.28,1971045.0,16.19,16.28,16.18,16.28,1971045.0
2019-10-02 15:20:00,16.28,16.29,16.21,16.21,1725195.0,16.28,16.29,16.21,16.21,1725195.0
2019-10-02 15:30:00,16.21,16.23,16.18,16.18,971850.0,16.21,16.23,16.18,16.18,971850.0
2019-10-02 15:40:00,16.19,16.22,16.19,16.2,1407000.0,16.19,16.22,16.19,16.2,1407000.0
2019-10-02 15:50:00,16.2,16.23,16.18,16.22,2889930.0,16.2,16.23,16.18,16.22,2889930.0
2019-10-03 09:30:00,15.47,15.63,15.31,15.32,17949585.0,15.47,15.63,15.31,15.32,17949585.0
2019-10-03 09:40:00,15.32,15.32,15.15,15.18,13121370.0,15.32,15.32,15.15,15.18,13121370.0
2019-10-03 09:50:00,15.18,15.21,15.04,15.06,12279495.0,15.18,15.21,15.04,15.06,12279495.0
2019-10-03 10:00:00,15.05,15.12,14.95,15.12,10164405.0,15.05,15.12,14.95,15.12,10164405.0
2019-10-03 10:10:00,15.12,15.3,15.04,15.28,8530155.0,15.12,15.3,15.04,15.28,8530155.0
2019-10-03 10:20:00,15.28,15.35,15.18,15.26,9531390.0,15.28,15.35,15.18,15.26,9531390.0
2019-10-03 10:30:00,15.25,15.3,15.13,15.14,6088230.0,15.25,15.3,15.13,15.14,6088230.0
2019-10-03 10:40:00,15.14,15.18,15.07,15.12,7053480.0,15.14,15.18,15.07,15.12,7053480.0
2019-10-03 10:50:00,15.12,15.22,15.09,15.21,4704360.0,15.12,15.22,15.09,15.21,4704360.0
2019-10-03 11:00:00,15.21,15.33,15.17,15.31,4126350.0,15.21,15.33,15.17,15.31,4126350.0
2019-10-03 11:10:00,15.3,15.33,15.24,15.29,2094780.0,15.3,15.33,15.24,15.29,2094780.0
2019-10-03 11:20:00,15.29,15.29,15.2,15.21,2498940.0,15.29,15.29,15.2,15.21,2498940.0
2019-10-03 11:30:00,15.22,15.22,15.1,15.13,2910450.0,15.22,15.22,15.1,15.13,2910450.0
2019-10-03 11:40:00,15.13,15.23,15.13,15.19,2416500.0,15.13,15.23,15.13,15.19,2416500.0
2019-10-03 11:50:00,15.2,15.21,15.14,15.14,2380830.0,15.2,15.21,15.14,15.14,2380830.0
2019-10-03 12:00:00,15.15,15.29,15.14,15.25,2786145.0,15.15,15.29,15.14,15.25,2786145.0
2019-10-03 12:10:00,15.26,15.31,15.24,15.28,3413985.0,15.26,15.31,15.24,15.28,3413985.0
2019-10-03 12:20:00,15.28,15.32,15.23,15.31,2217690.0,15.28,15.32,15.23,15.31,2217690.0
2019-10-03 12:30:00,15.31,15.33,15.27,15.28,1349175.0,15.31,15.33,15.27,15.28,1349175.0
2019-10-03 12:40:00,15.28,15.32,15.25,15.3,1219320.0,15.28,15.32,15.25,15.3,1219320.0
2019-10-03 12:50:00,15.3,15.32,15.26,15.3,1453155.0,15.3,15.32,15.26,15.3,1453155.0
2019-10-03 13:00:00,15.31,15.32,15.26,15.28,1731885.0,15.31,15.32,15.26,15.28,1731885.0
2019-10-03 13:10:00,15.27,15.29,15.22,15.24,1197735.0,15.27,15.29,15.22,15.24,1197735.0
2019-10-03 13:20:00,15.25,15.37,15.24,15.34,3714555.0,15.25,15.37,15.24,15.34,3714555.0
2019-10-03 13:30:00,15.34,15.41,15.32,15.38,3137250.0,15.34,15.41,15.32,15.38,3137250.0
2019-10-03 13:40:00,15.38,15.43,15.37,15.42,3674370.0,15.38,15.43,15.37,15.42,3674370.0
2019-10-03 13:50:00,15.42,15.42,15.37,15.37,1915005.0,15.42,15.42,15.37,15.37,1915005.0
2019-10-03 14:00:00,15.37,15.38,15.35,15.37,1300770.0,15.37,15.38,15.35,15.37,1300770.0
2019-10-03 14:10:00,15.37,15.43,15.37,15.42,1426110.0,15.37,15.43,15.37,15.42,1426110.0
2019-10-03 14:20:00,15.42,15.52,15.42,15.48,4187955.0,15.42,15.52,15.42,15.48,4187955.0
2019-10-03 14:30:00,15.48,15.54,15.46,15.51,3074820.0,15.48,15.54,15.46,15.51,3074820.0
2019-10-03 14:40:00,15.5,15.5,15.42,15.46,2425605.0,15.5,15.5,15.42,15.46,2425605.0
2019-10-03 14:50:00,15.46,15.48,15.42,15.43,936240.0,15.46,15.48,15.42,15.43,936240.0
2019-10-03 15:00:00,15.44,15.46,15.42,15.43,1500165.0,15.44,15.46,15.42,15.43,1500165.0
2019-10-03 15:10:00,15.43,15.48,15.42,15.46,1859850.0,15.43,15.48,15.42,15.46,1859850.0
2019-10-03 15:20:00,15.46,15.47,15.4,15.43,1365420.0,15.46,15.47,15.4,15.43,1365420.0
2019-10-03 15:30:00,15.43,15.46,15.41,15.46,1523250.0,15.43,15.46,15.41,15.46,1523250.0
2019-10-03 15:40:00,15.46,15.51,15.45,15.46,3123390.0,15.46,15.51,15.45,15.46,3123390.0
2019-10-03 15:50:00,15.46,15.55,15.44,15.53,5799030.0,15.46,15.55,15.44,15.53,5799030.0
2019-10-04 09:30:00,15.44,15.51,15.35,15.51,6355815.0,15.44,15.51,15.35,15.51,6355815.0
2019-10-04 09:40:00,15.49,15.65,15.49,15.61,7402500.0,15.49,15.65,15.49,15.61,7402500.0
2019-10-04 09:50:00,15.6,15.62,15.53,15.54,4335555.0,15.6,15.62,15.53,15.54,4335555.0
2019-10-04 10:00:00,15.53,15.55,15.38,15.41,4494915.0,15.53,15.55,15.38,15.41,4494915.0
2019-10-04 10:10:00,15.41,15.42,15.26,15.32,5552610.0,15.41,15.42,15.26,15.32,5552610.0
2019-10-04 10:20:00,15.32,15.36,15.23,15.23,4780290.0,15.32,15.36,15.23,15.23,4780290.0
2019-10-04 10:30:00,15.23,15.32,15.2,15.28,2795340.0,15.23,15.32,15.2,15.28,2795340.0
2019-10-04 10:40:00,15.28,15.33,15.26,15.29,3568665.0,15.28,15.33,15.26,15.29,3568665.0
2019-10-04 10:50:00,15.29,15.33,15.22,15.25,2579160.0,15.29,15.33,15.22,15.25,2579160.0
2019-10-04 11:00:00,15.24,15.3,15.22,15.28,1276980.0,15.24,15.3,15.22,15.28,1276980.0
2019-10-04 11:10:00,15.27,15.3,15.25,15.28,1381980.0,15.27,15.3,15.25,15.28,1381980.0
2019-10-04 11:20:00,15.28,15.31,15.26,15.28,1762515.0,15.28,15.31,15.26,15.28,1762515.0
2019-10-04 11:30:00,15.28,15.3,15.23,15.27,1816035.0,15.28,15.3,15.23,15.27,1816035.0
2019-10-04 11:40:00,15.27,15.29,15.24,15.26,1589670.0,15.27,15.29,15.24,15.26,1589670.0
2019-10-04 11:50:00,15.26,15.39,15.26,15.37,4767495.0,15.26,15.39,15.26,15.37,4767495.0
2019-10-04 12:00:00,15.37,15.4,15.36,15.36,1960530.0,15.37,15.4,15.36,15.36,1960530.0
2019-10-04 12:10:00,15.36,15.4,15.36,15.38,1301475.0,15.36,15.4,15.36,15.38,1301475.0
2019-10-04 12:20:00,15.38,15.4,15.35,15.38,1429695.0,15.38,15.4,15.35,15.38,1429695.0
2019-10-04 12:30:00,15.38,15.43,15.36,15.39,2681520.0,15.38,15.43,15.36,15.39,2681520.0
2019-10-04 12:40:00,15.39,15.43,15.38,15.42,2029875.0,15.39,15.43,15.38,15.42,2029875.0
2019-10-04 12:50:00,15.43,15.43,15.39,15.39,1200795.0,15.43,15.43,15.39,15.39,1200795.0
2019-10-04 13:00:00,15.39,15.39,15.34,15.39,1090170.0,15.39,15.39,15.34,15.39,1090170.0
2019-10-04 13:10:00,15.39,15.4,15.34,15.36,1155870.0,15.39,15.4,15.34,15.36,1155870.0
2019-10-04 13:20:00,15.36,15.41,15.36,15.41,1243095.0,15.36,15.41,15.36,15.41,1243095.0
2019-10-04 13:30:00,15.41,15.41,15.38,15.4,435915.0,15.41,15.41,15.38,15.4,435915.0
2019-10-04 13:40:00,15.4,15.43,15.4,15.41,766590.0,15.4,15.43,15.4,15.41,766590.0
2019-10-04 13:50:00,15.42,15.43,15.39,15.4,585555.0,15.42,15.43,15.39,15.4,585555.0
2019-10-04 14:00:00,15.41,15.45,15.39,15.43,2227905.0,15.41,15.45,15.39,15.43,2227905.0
2019-10-04 14:10:00,15.43,15.46,15.43,15.44,1807185.0,15.43,15.46,15.43,15.44,1807185.0
2019-10-04 14:20:00,15.44,15.44,15.4,15.42,769080.0,15.44,15.44,15.4,15.42,769080.0
2019-10-04 14:30:00,15.42,15.44,15.41,15.42,579600.0,15.42,15.44,15.41,15.42,579600.0
2019-10-04 14:40:00,15.43,15.46,15.42,15.44,714555.0,15.43,15.46,15.42,15.44,714555.0
2019-10-04 14:50:00,15.44,15.46,15.43,15.46,538755.0,15.44,15.46,15.43,15.46,538755.0
2019-10-04 15:00:00,15.46,15.46,15.4,15.43,1102680.0,15.46,15.46,15.4,15.43,1102680.0
2019-10-04 15:10:00,15.43,15.45,15.41,15.43,1400445.0,15.43,15.45,15.41,15.43,1400445.0
2019-10-04 15:20:00,15.43,15.44,15.36,15.37,1734345.0,15.43,15.44,15.36,15.37,1734345.0
2019-10-04 15:30:00,15.37,15.4,15.37,15.4,912000.0,15.37,15.4,15.37,15.4,912000.0
2019-10-04 15:40:00,15.4,15.43,15.39,15.42,1810500.0,15.4,15.43,15.39,15.42,1810500.0
2019-10-04 15:50:00,15.42,15.43,15.4,15.43,4860015.0,15.42,15.43,15.4,15.43,4860015.0
2019-10-07 09:30:00,15.32,15.38,15.24,15.3,4123020.0,15.32,15.38,15.24,15.3,4123020.0
2019-10-07 09:40:00,15.3,15.36,15.28,15.35,2477100.0,15.3,15.36,15.28,15.35,2477100.0
2019-10-07 09:50:00,15.34,15.51,15.34,15.49,5645385.0,15.34,15.51,15.34,15.49,5645385.0
2019-10-07 10:00:00,15.48,15.51,15.45,15.47,3239055.0,15.48,15.51,15.45,15.47,3239055.0
2019-10-07 10:10:00,15.47,15.47,15.41,15.42,1143780.0,15.47,15.47,15.41,15.42,1143780.0
2019-10-07 10:20:00,15.42,15.51,15.42,15.48,1684620.0,15.42,15.51,15.42,15.48,1684620.0
2019-10-07 10:30:00,15.48,15.58,15.47,15.49,3906075.0,15.48,15.58,15.47,15.49,3906075.0
2019-10-07 10:40:00,15.49,15.59,15.49,15.58,3193770.0,15.49,15.59,15.49,15.58,3193770.0
2019-10-07 10:50:00,15.58,15.65,15.58,15.63,3611160.0,15.58,15.65,15.58,15.63,3611160.0
2019-10-07 11:00:00,15.63,15.65,15.57,15.63,3287070.0,15.63,15.65,15.57,15.63,3287070.0
2019-10-07 11:10:00,15.62,15.63,15.56,15.57,2559525.0,15.62,15.63,15.56,15.57,2559525.0
2019-10-07 11:20:00,15.57,15.58,15.53,15.55,1420335.0,15.57,15.58,15.53,15.55,1420335.0
2019-10-07 11:30:00,15.56,15.59,15.55,15.57,1014855.0,15.56,15.59,15.55,15.57,1014855.0
2019-10-07 11:40:00,15.57,15.6,15.56,15.58,849975.0,15.57,15.6,15.56,15.58,849975.0
2019-10-07 11:50:00,15.58,15.64,15.58,15.63,1620990.0,15.58,15.64,15.58,15.63,1620990.0
2019-10-07 12:00:00,15.64,15.64,15.57,15.59,800625.0,15.64,15.64,15.57,15.59,800625.0
2019-10-07 12:10:00,15.59,15.65,15.57,15.64,1986345.0,15.59,15.65,15.57,15.64,1986345.0
2019-10-07 12:20:00,15.63,15.67,15.62,15.64,1158855.0,15.63,15.67,15.62,15.64,1158855.0
2019-10-07 12:30:00,15.64,15.65,15.6,15.62,762510.0,15.64,15.65,15.6,15.62,762510.0
2019-10-07 12:40:00,15.62,15.71,15.6,15.68,2710665.0,15.62,15.71,15.6,15.68,2710665.0
2019-10-07 12:50:00,15.67,15.72,15.66,15.71,1868385.0,15.67,15.72,15.66,15.71,1868385.0
2019-10-07 13:00:00,15.71,15.72,15.65,15.65,3143835.0,15.71,15.72,15.65,15.65,3143835.0
2019-10-07 13:10:00,15.66,15.68,15.64,15.66,1059165.0,15.66,15.68,15.64,15.66,1059165.0
2019-10-07 13:20:00,15.66,15.71,15.65,15.71,2386770.0,15.66,15.71,15.65,15.71,2386770.0
2019-10-07 13:30:00,15.71,15.85,15.7,15.84,4255710.0,15.71,15.85,15.7,15.84,4255710.0
2019-10-07 13:40:00,15.83,15.85,15.79,15.84,2769720.0,15.83,15.85,15.79,15.84,2769720.0
2019-10-07 13:50:00,15.84,15.88,15.83,15.84,3150870.0,15.84,15.88,15.83,15.84,3150870.0
2019-10-07 14:00:00,15.84,15.89,15.81,15.83,2756985.0,15.84,15.89,15.81,15.83,2756985.0
2019-10-07 14:10:00,15.83,15.85,15.79,15.8,2327190.0,15.83,15.85,15.79,15.8,2327190.0
2019-10-07 14:20:00,15.79,15.83,15.79,15.81,2749380.0,15.79,15.83,15.79,15.81,2749380.0
2019-10-07 14:30:00,15.81,15.83,15.78,15.82,2067225.0,15.81,15.83,15.78,15.82,2067225.0
2019-10-07 14:40:00,15.82,15.84,15.79,15.81,1834335.0,15.82,15.84,15.79,15.81,1834335.0
2019-10-07 14:50:00,15.81,15.87,15.79,15.87,2488455.0,15.81,15.87,15.79,15.87,2488455.0
2019-10-07 15:00:00,15.87,15.87,15.82,15.84,855585.0,15.87,15.87,15.82,15.84,855585.0
2019-10-07 15:10:00,15.84,15.87,15.82,15.87,1128825.0,15.84,15.87,15.82,15.87,1128825.0
2019-10-07 15:20:00,15.87,15.89,15.84,15.88,1707195.0,15.87,15.89,15.84,15.88,1707195.0
2019-10-07 15:30:00,15.88,15.9,15.85,15.88,2585760.0,15.88,15.9,15.85,15.88,2585760.0
2019-10-07 15:40:00,15.88,15.89,15.84,15.84,1691745.0,15.88,15.89,15.84,15.84,1691745.0
2019-10-07 15:50:00,15.84,15.89,15.81,15.85,4379145.0,15.84,15.89,15.81,15.85,4379145.0
2019-10-08 09:30:00,15.72,15.87,15.63,15.86,5899470.0,15.72,15.87,15.63,15.86,5899470.0
2019-10-08 09:40:00,15.85,15.95,15.82,15.89,5760345.0,15.85,15.95,15.82,15.89,5760345.0
2019-10-08 09:50:00,15.88,15.91,15.74,15.76,4015395.0,15.88,15.91,15.74,15.76,4015395.0
2019-10-08 10:00:00,15.77,15.79,15.72,15.76,3099330.0,15.77,15.79,15.72,15.76,3099330.0
2019-10-08 10:10:00,15.76,15.89,15.76,15.88,3586950.0,15.76,15.89,15.76,15.88,3586950.0
2019-10-08 10:20:00,15.88,15.92,15.84,15.9,4313895.0,15.88,15.92,15.84,15.9,4313895.0
2019-10-08 10:30:00,15.9,15.93,15.81,15.83,4914660.0,15.9,15.93,15.81,15.83,4914660.0
2019-10-08 10:40:00,15.83,15.87,15.81,15.82,1283655.0,15.83,15.87,15.81,15.82,1283655.0
2019-10-08 10:50:00,15.82,15.89,15.81,15.89,2201655.0,15.82,15.89,15.81,15.89,2201655.0
2019-10-08 11:00:00,15.88,15.91,15.84,15.87,1827345.0,15.88,15.91,15.84,15.87,1827345.0
2019-10-08 11:10:00,15.87,15.91,15.85,15.89,1651350.0,15.87,15.91,15.85,15.89,1651350.0
2019-10-08 11:20:00,15.89,15.89,15.85,15.88,1775670.0,15.89,15.89,15.85,15.88,1775670.0
2019-10-08 11:30:00,15.89,15.89,15.82,15.89,1767210.0,15.89,15.89,15.82,15.89,1767210.0
2019-10-08 11:40:00,15.9,16.02,15.89,16.02,5283870.0,15.9,16.02,15.89,16.02,5283870.0
2019-10-08 11:50:00,16.02,16.08,16.01,16.07,3087420.0,16.02,16.08,16.01,16.07,3087420.0
2019-10-08 12:00:00,16.07,16.08,16.05,16.07,1999005.0,16.07,16.08,16.05,16.07,1999005.0
2019-10-08 12:10:00,16.07,16.14,16.07,16.12,3340470.0,16.07,16.14,16.07,16.12,3340470.0
2019-10-08 12:20:00,16.12,16.16,16.08,16.09,3083175.0,16.12,16.16,16.08,16.09,3083175.0
2019-10-08 12:30:00,16.09,16.13,16.05,16.07,2828340.0,16.09,16.13,16.05,16.07,2828340.0
2019-10-08 12:40:00,16.07,16.15,16.06,16.11,2249565.0,16.07,16.15,16.06,16.11,2249565.0
2019-10-08 12:50:00,16.1,16.14,16.09,16.11,1843635.0,16.1,16.14,16.09,16.11,1843635.0
2019-10-08 13:00:00,16.11,16.13,16.05,16.06,2039715.0,16.11,16.13,16.05,16.06,2039715.0
2019-10-08 13:10:00,16.06,16.12,16.06,16.11,1710525.0,16.06,16.12,16.06,16.11,1710525.0
2019-10-08 13:20:00,16.11,16.19,16.11,16.19,2801730.0,16.11,16.19,16.11,16.19,2801730.0
2019-10-08 13:30:00,16.18,16.21,16.16,16.19,2298240.0,16.18,16.21,16.16,16.19,2298240.0
2019-10-08 13:40:00,16.19,16.24,16.18,16.2,2405175.0,16.19,16.24,16.18,16.2,2405175.0
2019-10-08 13:50:00,16.2,16.2,16.15,16.18,1851465.0,16.2,16.2,16.15,16.18,1851465.0
2019-10-08 14:00:00,16.18,16.24,16.15,16.21,2205000.0,16.18,16.24,16.15,16.21,2205000.0
2019-10-08 14:10:00,16.21,16.23,16.18,16.19,1365780.0,16.21,16.23,16.18,16.19,1365780.0
2019-10-08 14:20:00,16.2,16.21,16.17,16.19,840795.0,16.2,16.21,16.17,16.19,840795.0
2019-10-08 14:30:00,16.19,16.26,16.19,16.24,2551290.0,16.19,16.26,16.19,16.24,2551290.0
2019-10-08 14:40:00,16.24,16.24,16.21,16.24,2023860.0,16.24,16.24,16.21,16.24,2023860.0
2019-10-08 14:50:00,16.24,16.24,16.08,16.16,1560000.0,16.24,16.24,16.08,16.16,1560000.0
2019-10-08 15:00:00,16.17,16.22,16.12,16.14,1376355.0,16.17,16.22,16.12,16.14,1376355.0
2019-10-08 15:10:00,16.14,16.15,16.08,16.13,1871265.0,16.14,16.15,16.08,16.13,1871265.0
2019-10-08 15:20:00,16.13,16.14,16.09,16.1,883245.0,16.13,16.14,16.09,16.1,883245.0
2019-10-08 15:30:00,16.1,16.11,16.05,16.06,1850835.0,16.1,16.11,16.05,16.06,1850835.0
2019-10-08 15:40:00,16.06,16.08,16.05,16.07,1280460.0,16.06,16.08,16.05,16.07,1280460.0
2019-10-08 15:50:00,16.06,16.08,16.0,16.0,3846975.0,16.06,16.08,16.0,16.0,3846975.0
2019-10-09 09:30:00,16.1,16.2,16.04,16.18,4383645.0,16.1,16.2,16.04,16.18,4383645.0
2019-10-09 09:40:00,16.19,16.25,16.16,16.19,2846685.0,16.19,16.25,16.16,16.19,2846685.0
2019-10-09 09:50:00,16.19,16.25,16.14,16.19,2025585.0,16.19,16.25,16.14,16.19,2025585.0
2019-10-09 10:00:00,16.19,16.24,16.16,16.23,2803230.0,16.19,16.24,16.16,16.23,2803230.0
2019-10-09 10:10:00,16.24,16.31,16.23,16.29,3602745.0,16.24,16.31,16.23,16.29,3602745.0
2019-10-09 10:20:00,16.29,16.32,16.28,16.29,2333280.0,16.29,16.32,16.28,16.29,2333280.0
2019-10-09 10:30:00,16.29,16.3,16.2,16.27,3069795.0,16.29,16.3,16.2,16.27,3069795.0
2019-10-09 10:40:00,16.27,16.35,16.27,16.32,3332490.0,16.27,16.35,16.27,16.32,3332490.0
2019-10-09 10:50:00,16.33,16.4,16.31,16.4,2568630.0,16.33,16.4,16.31,16.4,2568630.0
2019-10-09 11:00:00,16.4,16.41,16.34,16.4,3298905.0,16.4,16.41,16.34,16.4,3298905.0
2019-10-09 11:10:00,16.4,16.41,16.31,16.37,2617635.0,16.4,16.41,16.31,16.37,2617635.0
2019-10-09 11:20:00,16.37,16.38,16.33,16.35,2219250.0,16.37,16.38,16.33,16.35,2219250.0
2019-10-09 11:30:00,16.34,16.38,16.33,16.36,2012970.0,16.34,16.38,16.33,16.36,2012970.0
2019-10-09 11:40:00,16.36,16.36,16.3,16.33,1903410.0,16.36,16.36,16.3,16.33,1903410.0
2019-10-09 11:50:00,16.33,16.37,16.3,16.36,1901445.0,16.33,16.37,16.3,16.36,1901445.0
2019-10-09 12:00:00,16.36,16.43,16.36,16.42,2767890.0,16.36,16.43,16.36,16.42,2767890.0
2019-10-09 12:10:00,16.42,16.44,16.4,16.43,1599855.0,16.42,16.44,16.4,16.43,1599855.0
2019-10-09 12:20:00,16.44,16.47,16.42,16.44,2244885.0,16.44,16.47,16.42,16.44,2244885.0
2019-10-09 12:30:00,16.44,16.49,16.42,16.45,2380530.0,16.44,16.49,16.42,16.45,2380530.0
2019-10-09 12:40:00,16.44,16.44,16.39,16.4,1453785.0,16.44,16.44,16.39,16.4,1453785.0
2019-10-09 12:50:00,16.41,16.44,16.39,16.42,1990080.0,16.41,16.44,16.39,16.42,1990080.0
2019-10-09 13:00:00,16.42,16.45,16.37,16.38,1349340.0,16.42,16.45,16.37,16.38,1349340.0
2019-10-09 13:10:00,16.38,16.38,16.36,16.37,1101315.0,16.38,16.38,16.36,16.37,1101315.0
2019-10-09 13:20:00,16.36,16.41,16.36,16.38,995865.0,16.36,16.41,16.36,16.38,995865.0
2019-10-09 13:30:00,16.38,16.39,16.35,16.37,1048515.0,16.38,16.39,16.35,16.37,1048515.0
2019-10-09 13:40:00,16.37,16.39,16.35,16.38,572805.0,16.37,16.39,16.35,16.38,572805.0
2019-10-09 13:50:00,16.38,16.4,16.37,16.4,658965.0,16.38,16.4,16.37,16.4,658965.0
2019-10-09 14:00:00,16.39,16.43,16.38,16.42,1117665.0,16.39,16.43,16.38,16.42,1117665.0
2019-10-09 14:10:00,16.42,16.43,16.4,16.41,850800.0,16.42,16.43,16.4,16.41,850800.0
2019-10-09 14:20:00,16.41,16.42,16.38,16.38,669930.0,16.41,16.42,16.38,16.38,669930.0
2019-10-09 14:30:00,16.38,16.39,16.35,16.36,813525.0,16.38,16.39,16.35,16.36,813525.0
2019-10-09 14:40:00,16.36,16.37,16.32,16.33,1227645.0,16.36,16.37,16.32,16.33,1227645.0
2019-10-09 14:50:00,16.33,16.38,16.33,16.37,1514790.0,16.33,16.38,16.33,16.37,1514790.0
2019-10-09 15:00:00,16.37,16.39,16.33,16.34,1781460.0,16.37,16.39,16.33,16.34,1781460.0
2019-10-09 15:10:00,16.34,16.36,16.31,16.32,1401330.0,16.34,16.36,16.31,16.32,1401330.0
2019-10-09 15:20:00,16.32,16.32,16.28,16.31,1447620.0,16.32,16.32,16.28,16.31,1447620.0
2019-10-09 15:30:00,16.31,16.34,16.3,16.31,1578045.0,16.31,16.34,16.3,16.31,1578045.0
2019-10-09 15:40:00,16.31,16.31,16.25,16.27,2249730.0,16.31,16.31,16.25,16.27,2249730.0
2019-10-09 15:50:00,16.27,16.33,16.26,16.3,3788850.0,16.27,16.33,16.26,16.3,3788850.0
2019-10-10 09:30:00,16.35,16.46,16.3,16.45,4052055.0,16.35,16.46,16.3,16.45,4052055.0
2019-10-10 09:40:00,16.44,16.53,16.38,16.51,4630770.0,16.44,16.53,16.38,16.51,4630770.0
2019-10-10 09:50:00,16.51,16.62,16.5,16.58,7200675.0,16.51,16.62,16.5,16.58,7200675.0
2019-10-10 10:00:00,16.58,16.59,16.51,16.57,3450900.0,16.58,16.59,16.51,16.57,3450900.0
2019-10-10 10:10:00,16.57,16.59,16.53,16.55,2691765.0,16.57,16.59,16.53,16.55,2691765.0
2019-10-10 10:20:00,16.54,16.55,16.43,16.43,3471915.0,16.54,16.55,16.43,16.43,3471915.0
2019-10-10 10:30:00,16.44,16.49,16.41,16.47,2766780.0,16.44,16.49,16.41,16.47,2766780.0
2019-10-10 10:40:00,16.47,16.52,16.46,16.51,1929075.0,16.47,16.52,16.46,16.51,1929075.0
2019-10-10 10:50:00,16.51,16.54,16.47,16.49,1514670.0,16.51,16.54,16.47,16.49,1514670.0
2019-10-10 11:00:00,16.48,16.51,16.46,16.46,949545.0,16.48,16.51,16.46,16.46,949545.0
2019-10-10 11:10:00,16.47,16.47,16.43,16.44,1548330.0,16.47,16.47,16.43,16.44,1548330.0
2019-10-10 11:20:00,16.45,16.46,16.39,16.4,1450980.0,16.45,16.46,16.39,16.4,1450980.0
2019-10-10 11:30:00,16.4,16.45,16.4,16.41,943095.0,16.4,16.45,16.4,16.41,943095.0
2019-10-10 11:40:00,16.41,16.41,16.37,16.37,978840.0,16.41,16.41,16.37,16.37,978840.0
2019-10-10 11:50:00,16.37,16.38,16.29,16.3,1768080.0,16.37,16.38,16.29,16.3,1768080.0
2019-10-10 12:00:00,16.29,16.3,16.22,16.22,2525295.0,16.29,16.3,16.22,16.22,2525295.0
2019-10-10 12:10:00,16.22,16.23,16.16,16.21,2856570.0,16.22,16.23,16.16,16.21,2856570.0
2019-10-10 12:20:00,16.2,16.21,16.14,16.15,1647690.0,16.2,16.21,16.14,16.15,1647690.0
2019-10-10 12:30:00,16.16,16.23,16.11,16.21,2309505.0,16.16,16.23,16.11,16.21,2309505.0
2019-10-10 12:40:00,16.21,16.26,16.21,16.25,1209540.0,16.21,16.26,16.21,16.25,1209540.0
2019-10-10 12:50:00,16.25,16.26,16.22,16.25,963555.0,16.25,16.26,16.22,16.25,963555.0
2019-10-10 13:00:00,16.25,16.27,16.21,16.22,1101000.0,16.25,16.27,16.21,16.22,1101000.0
2019-10-10 13:10:00,16.22,16.24,16.21,16.22,867420.0,16.22,16.24,16.21,16.22,867420.0
2019-10-10 13:20:00,16.22,16.22,16.16,16.17,1234995.0,16.22,16.22,16.16,16.17,1234995.0
2019-10-10 13:30:00,16.17,16.2,16.15,16.18,813600.0,16.17,16.2,16.15,16.18,813600.0
2019-10-10 13:40:00,16.19,16.22,16.18,16.22,591465.0,16.19,16.22,16.18,16.22,591465.0
2019-10-10 13:50:00,16.22,16.26,16.21,16.26,946785.0,16.22,16.26,16.21,16.26,946785.0
2019-10-10 14:00:00,16.25,16.29,16.19,16.24,1389165.0,16.25,16.29,16.19,16.24,1389165.0
2019-10-10 14:10:00,16.24,16.3,16.22,16.27,1433955.0,16.24,16.3,16.22,16.27,1433955.0
2019-10-10 14:20:00,16.28,16.31,16.26,16.28,653760.0,16.28,16.31,16.26,16.28,653760.0
2019-10-10 14:30:00,16.28,16.31,16.24,16.26,956400.0,16.28,16.31,16.24,16.26,956400.0
2019-10-10 14:40:00,16.26,16.26,16.21,16.24,630105.0,16.26,16.26,16.21,16.24,630105.0
2019-10-10 14:50:00,16.24,16.27,16.23,16.25,512340.0,16.24,16.27,16.23,16.25,512340.0
2019-10-10 15:00:00,16.25,16.28,16.24,16.25,425310.0,16.25,16.28,16.24,16.25,425310.0
2019-10-10 15:10:00,16.25,16.3,16.23,16.29,559350.0,16.25,16.3,16.23,16.29,559350.0
2019-10-10 15:20:00,16.29,16.31,16.27,16.31,929520.0,16.29,16.31,16.27,16.31,929520.0
2019-10-10 15:30:00,16.3,16.32,16.27,16.28,1531725.0,16.3,16.32,16.27,16.28,1531725.0
2019-10-10 15:40:00,16.28,16.31,16.27,16.31,1028865.0,16.28,16.31,16.27,16.31,1028865.0
2019-10-10 15:50:00,16.31,16.33,16.29,16.32,3808470.0,16.31,16.33,16.29,16.32,3808470.0
2019-10-11 09:30:00,16.48,16.61,16.45,16.57,6888840.0,16.48,16.61,16.45,16.57,6888840.0
2019-10-11 09:40:00,16.58,16.64,16.5,16.51,7057050.0,16.58,16.64,16.5,16.51,7057050.0
2019-10-11 09:50:00,16.51,16.58,16.51,16.57,4490550.0,16.51,16.58,16.51,16.57,4490550.0
2019-10-11 10:00:00,16.57,16.62,16.52,16.58,3375555.0,16.57,16.62,16.52,16.58,3375555.0
2019-10-11 10:10:00,16.57,16.58,16.5,16.51,2366175.0,16.57,16.58,16.5,16.51,2366175.0
2019-10-11 10:20:00,16.52,16.59,16.5,16.58,2717970.0,16.52,16.59,16.5,16.58,2717970.0
2019-10-11 10:30:00,16.59,16.63,16.56,16.58,3801750.0,16.59,16.63,16.56,16.58,3801750.0
2019-10-11 10:40:00,16.58,16.7,16.56,16.68,6810120.0,16.58,16.7,16.56,16.68,6810120.0
2019-10-11 10:50:00,16.68,16.74,16.64,16.68,5301540.0,16.68,16.74,16.64,16.68,5301540.0
2019-10-11 11:00:00,16.68,16.72,16.66,16.68,4300815.0,16.68,16.72,16.66,16.68,4300815.0
2019-10-11 11:10:00,16.67,16.7,16.65,16.68,2405895.0,16.67,16.7,16.65,16.68,2405895.0
2019-10-11 11:20:00,16.68,16.72,16.66,16.67,2548635.0,16.68,16.72,16.66,16.67,2548635.0
2019-10-11 11:30:00,16.67,16.7,16.66,16.68,2334270.0,16.67,16.7,16.66,16.68,2334270.0
2019-10-11 11:40:00,16.68,16.69,16.6,16.62,3087435.0,16.68,16.69,16.6,16.62,3087435.0
2019-10-11 11:50:00,16.62,16.63,16.6,16.63,1281510.0,16.62,16.63,16.6,16.63,1281510.0
2019-10-11 12:00:00,16.63,16.63,16.56,16.57,2223735.0,16.63,16.63,16.56,16.57,2223735.0
2019-10-11 12:10:00,16.57,16.59,16.55,16.58,1295430.0,16.57,16.59,16.55,16.58,1295430.0
2019-10-11 12:20:00,16.59,16.59,16.56,16.56,736020.0,16.59,16.59,16.56,16.56,736020.0
2019-10-11 12:30:00,16.56,16.57,16.47,16.5,1930230.0,16.56,16.57,16.47,16.5,1930230.0
2019-10-11 12:40:00,16.51,16.55,16.49,16.49,2102160.0,16.51,16.55,16.49,16.49,2102160.0
2019-10-11 12:50:00,16.49,16.58,16.49,16.58,1870095.0,16.49,16.58,16.49,16.58,1870095.0
2019-10-11 13:00:00,16.57,16.6,16.55,16.59,1930875.0,16.57,16.6,16.55,16.59,1930875.0
2019-10-11 13:10:00,16.59,16.62,16.58,16.6,1872975.0,16.59,16.62,16.58,16.6,1872975.0
2019-10-11 13:20:00,16.6,16.63,16.58,16.59,1629900.0,16.6,16.63,16.58,16.59,1629900.0
2019-10-11 13:30:00,16.59,16.6,16.57,16.58,582810.0,16.59,16.6,16.57,16.58,582810.0
2019-10-11 13:40:00,16.58,16.61,16.57,16.6,667560.0,16.58,16.61,16.57,16.6,667560.0
2019-10-11 13:50:00,16.6,16.63,16.57,16.61,1829730.0,16.6,16.63,16.57,16.61,1829730.0
2019-10-11 14:00:00,16.61,16.63,16.59,16.6,1089180.0,16.61,16.63,16.59,16.6,1089180.0
2019-10-11 14:10:00,16.61,16.61,16.57,16.58,602310.0,16.61,16.61,16.57,16.58,602310.0
2019-10-11 14:20:00,16.58,16.65,16.58,16.64,1252980.0,16.58,16.65,16.58,16.64,1252980.0
2019-10-11 14:30:00,16.64,16.67,16.61,16.62,1547775.0,16.64,16.67,16.61,16.62,1547775.0
2019-10-11 14:40:00,16.62,16.63,16.58,16.61,1093425.0,16.62,16.63,16.58,16.61,1093425.0
2019-10-11 14:50:00,16.61,16.63,16.6,16.62,912630.0,16.61,16.63,16.6,16.62,912630.0
2019-10-11 15:00:00,16.62,16.62,16.57,16.58,879930.0,16.62,16.62,16.57,16.58,879930.0
2019-10-11 15:10:00,16.58,16.6,16.56,16.58,960300.0,16.58,16.6,16.56,16.58,960300.0
2019-10-11 15:20:00,16.58,16.63,16.58,16.63,1289820.0,16.58,16.63,16.58,16.63,1289820.0
2019-10-11 15:30:00,16.63,16.64,16.59,16.63,2232090.0,16.63,16.64,16.59,16.63,2232090.0
2019-10-11 15:40:00,16.64,16.64,16.56,16.57,2464830.0,16.64,16.64,16.56,16.57,2464830.0
2019-10-11 15:50:00,16.56,16.57,16.51,16.52,4706280.0,16.56,16.57,16.51,16.52,4706280.0
2019-10-14 09:30:00,16.53,16.69,16.48,16.69,4956165.0,16.53,16.69,16.48,16.69,4956165.0
2019-10-14 09:40:00,16.69,16.75,16.66,16.73,4220325.0,16.69,16.75,16.66,16.73,4220325.0
2019-10-14 09:50:00,16.73,16.73,16.64,16.64,2592495.0,16.73,16.73,16.64,16.64,2592495.0
2019-10-14 10:00:00,16.65,16.69,16.62,16.66,2136570.0,16.65,16.69,16.62,16.66,2136570.0
2019-10-14 10:10:00,16.67,16.75,16.67,16.72,5357070.0,16.67,16.75,16.67,16.72,5357070.0
2019-10-14 10:20:00,16.72,16.78,16.71,16.76,4391940.0,16.72,16.78,16.71,16.76,4391940.0
2019-10-14 10:30:00,16.76,16.87,16.74,16.87,6284835.0,16.76,16.87,16.74,16.87,6284835.0
2019-10-14 10:40:00,16.87,16.92,16.86,16.88,4536660.0,16.87,16.92,16.86,16.88,4536660.0
2019-10-14 10:50:00,16.88,17.0,16.88,16.98,5997990.0,16.88,17.0,16.88,16.98,5997990.0
2019-10-14 11:00:00,16.97,17.0,16.94,17.0,4160985.0,16.97,17.0,16.94,17.0,4160985.0
2019-10-14 11:10:00,17.0,17.08,16.97,16.99,6580425.0,17.0,17.08,16.97,16.99,6580425.0
2019-10-14 11:20:00,17.0,17.12,16.98,17.09,3979290.0,17.0,17.12,16.98,17.09,3979290.0
2019-10-14 11:30:00,17.09,17.1,16.99,17.03,3457770.0,17.09,17.1,16.99,17.03,3457770.0
2019-10-14 11:40:00,17.03,17.08,17.02,17.07,3074625.0,17.03,17.08,17.02,17.07,3074625.0
2019-10-14 11:50:00,17.07,17.15,17.07,17.12,3891000.0,17.07,17.15,17.07,17.12,3891000.0
2019-10-14 12:00:00,17.12,17.19,17.09,17.19,2879670.0,17.12,17.19,17.09,17.19,2879670.0
2019-10-14 12:10:00,17.18,17.23,17.17,17.21,4036875.0,17.18,17.23,17.17,17.21,4036875.0
2019-10-14 12:20:00,17.21,17.22,17.16,17.18,3230115.0,17.21,17.22,17.16,17.18,3230115.0
2019-10-14 12:30:00,17.18,17.24,17.17,17.18,3838500.0,17.18,17.24,17.17,17.18,3838500.0
2019-10-14 12:40:00,17.18,17.2,17.13,17.17,3163485.0,17.18,17.2,17.13,17.17,3163485.0
2019-10-14 12:50:00,17.17,17.18,17.12,17.12,2216055.0,17.17,17.18,17.12,17.12,2216055.0
2019-10-14 13:00:00,17.12,17.15,17.11,17.12,2399295.0,17.12,17.15,17.11,17.12,2399295.0
2019-10-14 13:10:00,17.12,17.14,17.09,17.13,2117190.0,17.12,17.14,17.09,17.13,2117190.0
2019-10-14 13:20:00,17.14,17.16,17.13,17.15,1869375.0,17.14,17.16,17.13,17.15,1869375.0
2019-10-14 13:30:00,17.14,17.18,17.14,17.16,1818900.0,17.14,17.18,17.14,17.16,1818900.0
2019-10-14 13:40:00,17.16,17.16,17.09,17.09,1699680.0,17.16,17.16,17.09,17.09,1699680.0
2019-10-14 13:50:00,17.1,17.11,17.05,17.06,1164705.0,17.1,17.11,17.05,17.06,1164705.0
2019-10-14 14:00:00,17.06,17.11,17.05,17.11,1554075.0,17.06,17.11,17.05,17.11,1554075.0
2019-10-14 14:10:00,17.11,17.14,17.09,17.1,1875015.0,17.11,17.14,17.09,17.1,1875015.0
2019-10-14 14:20:00,17.1,17.16,17.1,17.15,1235550.0,17.1,17.16,17.1,17.15,1235550.0
2019-10-14 14:30:00,17.15,17.18,17.14,17.15,1543560.0,17.15,17.18,17.14,17.15,1543560.0
2019-10-14 14:40:00,17.15,17.17,17.14,17.16,1194855.0,17.15,17.17,17.14,17.16,1194855.0
2019-10-14 14:50:00,17.16,17.17,17.13,17.14,1528245.0,17.16,17.17,17.13,17.14,1528245.0
2019-10-14 15:00:00,17.14,17.15,17.07,17.08,2335635.0,17.14,17.15,17.07,17.08,2335635.0
2019-10-14 15:10:00,17.08,17.15,17.08,17.15,956745.0,17.08,17.15,17.08,17.15,956745.0
2019-10-14 15:20:00,17.15,17.15,17.11,17.12,1151160.0,17.15,17.15,17.11,17.12,1151160.0
2019-10-14 15:30:00,17.12,17.12,17.08,17.09,1346925.0,17.12,17.12,17.08,17.09,1346925.0
2019-10-14 15:40:00,17.09,17.13,17.08,17.13,2026800.0,17.09,17.13,17.08,17.13,2026800.0
2019-10-14 15:50:00,17.13,17.16,17.12,17.13,5161020.0,17.13,17.16,17.12,17.13,5161020.0
2019-10-15 09:30:00,17.18,17.19,16.94,17.08,7091370.0,17.18,17.19,16.94,17.08,7091370.0
2019-10-15 09:40:00,17.08,17.1,17.02,17.06,3629115.0,17.08,17.1,17.02,17.06,3629115.0
2019-10-15 09:50:00,17.07,17.08,17.0,17.05,2078355.0,17.07,17.08,17.0,17.05,2078355.0
2019-10-15 10:00:00,17.05,17.12,17.02,17.11,3712050.0,17.05,17.12,17.02,17.11,3712050.0
2019-10-15 10:10:00,17.11,17.17,17.1,17.15,2755950.0,17.11,17.17,17.1,17.15,2755950.0
2019-10-15 10:20:00,17.15,17.22,17.14,17.21,2795190.0,17.15,17.22,17.14,17.21,2795190.0
2019-10-15 10:30:00,17.21,17.26,17.2,17.22,3695130.0,17.21,17.26,17.2,17.22,3695130.0
2019-10-15 10:40:00,17.22,17.23,17.12,17.15,1758675.0,17.22,17.23,17.12,17.15,1758675.0
2019-10-15 10:50:00,17.15,17.21,17.14,17.2,1933530.0,17.15,17.21,17.14,17.2,1933530.0
2019-10-15 11:00:00,17.2,17.21,17.14,17.15,1096275.0,17.2,17.21,17.14,17.15,1096275.0
2019-10-15 11:10:00,17.14,17.16,17.1,17.15,2188365.0,17.14,17.16,17.1,17.15,2188365.0
2019-10-15 11:20:00,17.15,17.21,17.14,17.2,1978170.0,17.15,17.21,17.14,17.2,1978170.0
2019-10-15 11:30:00,17.21,17.23,17.17,17.19,1367805.0,17.21,17.23,17.17,17.19,1367805.0
2019-10-15 11:40:00,17.19,17.23,17.19,17.21,2454495.0,17.19,17.23,17.19,17.21,2454495.0
2019-10-15 11:50:00,17.2,17.23,17.18,17.21,1449270.0,17.2,17.23,17.18,17.21,1449270.0
2019-10-15 12:00:00,17.21,17.26,17.2,17.24,2917275.0,17.21,17.26,17.2,17.24,2917275.0
2019-10-15 12:10:00,17.24,17.24,17.18,17.22,2033040.0,17.24,17.24,17.18,17.22,2033040.0
2019-10-15 12:20:00,17.22,17.33,17.21,17.32,4863075.0,17.22,17.33,17.21,17.32,4863075.0
2019-10-15 12:30:00,17.31,17.33,17.27,17.28,1628550.0,17.31,17.33,17.27,17.28,1628550.0
2019-10-15 12:40:00,17.27,17.29,17.23,17.28,1361355.0,17.27,17.29,17.23,17.28,1361355.0
2019-10-15 12:50:00,17.29,17.31,17.26,17.3,1126515.0,17.29,17.31,17.26,17.3,1126515.0
2019-10-15 13:00:00,17.3,17.31,17.27,17.3,614580.0,17.3,17.31,17.27,17.3,614580.0
2019-10-15 13:10:00,17.3,17.31,17.25,17.26,780225.0,17.3,17.31,17.25,17.26,780225.0
2019-10-15 13:20:00,17.26,17.27,17.23,17.27,819645.0,17.26,17.27,17.23,17.27,819645.0
2019-10-15 13:30:00,17.26,17.28,17.24,17.25,502395.0,17.26,17.28,17.24,17.25,502395.0
2019-10-15 13:40:00,17.26,17.27,17.23,17.26,607965.0,17.26,17.27,17.23,17.26,607965.0
2019-10-15 13:50:00,17.26,17.3,17.25,17.3,994230.0,17.26,17.3,17.25,17.3,994230.0
2019-10-15 14:00:00,17.29,17.33,17.27,17.33,1203165.0,17.29,17.33,17.27,17.33,1203165.0
2019-10-15 14:10:00,17.33,17.33,17.26,17.27,1593975.0,17.33,17.33,17.26,17.27,1593975.0
2019-10-15 14:20:00,17.27,17.28,17.25,17.26,566835.0,17.27,17.28,17.25,17.26,566835.0
2019-10-15 14:30:00,17.25,17.28,17.24,17.27,774165.0,17.25,17.28,17.24,17.27,774165.0
2019-10-15 14:40:00,17.27,17.28,17.25,17.27,893280.0,17.27,17.28,17.25,17.27,893280.0
2019-10-15 14:50:00,17.27,17.31,17.27,17.29,797580.0,17.27,17.31,17.27,17.29,797580.0
2019-10-15 15:00:00,17.29,17.29,17.25,17.26,1133040.0,17.29,17.29,17.25,17.26,1133040.0
2019-10-15 15:10:00,17.26,17.28,17.24,17.28,711420.0,17.26,17.28,17.24,17.28,711420.0
2019-10-15 15:20:00,17.27,17.28,17.25,17.27,682305.0,17.27,17.28,17.25,17.27,682305.0
2019-10-15 15:30:00,17.26,17.26,17.21,17.23,983655.0,17.26,17.26,17.21,17.23,983655.0
2019-10-15 15:40:00,17.23,17.25,17.21,17.22,1370820.0,17.23,17.25,17.21,17.22,1370820.0
2019-10-15 15:50:00,17.22,17.22,17.17,17.19,3755760.0,17.22,17.22,17.17,17.19,3755760.0
2019-10-16 09:30:00,17.16,17.37,17.13,17.33,7551885.0,17.16,17.37,17.13,17.33,7551885.0
2019-10-16 09:40:00,17.31,17.4,17.3,17.36,4189890.0,17.31,17.4,17.3,17.36,4189890.0
2019-10-16 09:50:00,17.36,17.37,17.23,17.25,2641305.0,17.36,17.37,17.23,17.25,2641305.0
2019-10-16 10:00:00,17.26,17.32,17.2,17.29,3442185.0,17.26,17.32,17.2,17.29,3442185.0
2019-10-16 10:10:00,17.29,17.31,17.25,17.29,1993980.0,17.29,17.31,17.25,17.29,1993980.0
2019-10-16 10:20:00,17.3,17.34,17.28,17.33,2092380.0,17.3,17.34,17.28,17.33,2092380.0
2019-10-16 10:30:00,17.33,17.41,17.31,17.41,2865255.0,17.33,17.41,17.31,17.41,2865255.0
2019-10-16 10:40:00,17.41,17.46,17.4,17.41,4693050.0,17.41,17.46,17.4,17.41,4693050.0
2019-10-16 10:50:00,17.41,17.47,17.41,17.46,2490960.0,17.41,17.47,17.41,17.46,2490960.0
2019-10-16 11:00:00,17.46,17.47,17.43,17.44,2101440.0,17.46,17.47,17.43,17.44,2101440.0
2019-10-16 11:10:00,17.44,17.44,17.4,17.43,2628990.0,17.44,17.44,17.4,17.43,2628990.0
2019-10-16 11:20:00,17.43,17.44,17.36,17.37,2739585.0,17.43,17.44,17.36,17.37,2739585.0
2019-10-16 11:30:00,17.37,17.41,17.34,17.39,1535670.0,17.37,17.41,17.34,17.39,1535670.0
2019-10-16 11:40:00,17.4,17.43,17.38,17.42,1133190.0,17.4,17.43,17.38,17.42,1133190.0
2019-10-16 11:50:00,17.41,17.43,17.39,17.4,921150.0,17.41,17.43,17.39,17.4,921150.0
2019-10-16 12:00:00,17.4,17.42,17.37,17.39,1335330.0,17.4,17.42,17.37,17.39,1335330.0
2019-10-16 12:10:00,17.39,17.44,17.37,17.43,1694145.0,17.39,17.44,17.37,17.43,1694145.0
2019-10-16 12:20:00,17.43,17.43,17.37,17.37,1047915.0,17.43,17.43,17.37,17.37,1047915.0
2019-10-16 12:30:00,17.38,17.39,17.35,17.35,702540.0,17.38,17.39,17.35,17.35,702540.0
2019-10-16 12:40:00,17.36,17.36,17.31,17.34,1104735.0,17.36,17.36,17.31,17.34,1104735.0
2019-10-16 12:50:00,17.33,17.37,17.32,17.34,935535.0,17.33,17.37,17.32,17.34,935535.0
2019-10-16 13:00:00,17.34,17.36,17.32,17.34,545490.0,17.34,17.36,17.32,17.34,545490.0
2019-10-16 13:10:00,17.34,17.38,17.33,17.37,1022730.0,17.34,17.38,17.33,17.37,1022730.0
2019-10-16 13:20:00,17.37,17.38,17.34,17.36,900135.0,17.37,17.38,17.34,17.36,900135.0
2019-10-16 13:30:00,17.35,17.37,17.32,17.35,1146750.0,17.35,17.37,17.32,17.35,1146750.0
2019-10-16 13:40:00,17.35,17.37,17.31,17.31,1821060.0,17.35,17.37,17.31,17.31,1821060.0
2019-10-16 13:50:00,17.31,17.32,17.22,17.22,1544175.0,17.31,17.32,17.22,17.22,1544175.0
2019-10-16 14:00:00,17.22,17.25,17.19,17.22,2239050.0,17.22,17.25,17.19,17.22,2239050.0
2019-10-16 14:10:00,17.22,17.25,17.2,17.2,1040505.0,17.22,17.25,17.2,17.2,1040505.0
2019-10-16 14:20:00,17.2,17.22,17.16,17.17,747090.0,17.2,17.22,17.16,17.17,747090.0
2019-10-16 14:30:00,17.17,17.23,17.17,17.22,1248435.0,17.17,17.23,17.17,17.22,1248435.0
2019-10-16 14:40:00,17.22,17.26,17.22,17.22,1181235.0,17.22,17.26,17.22,17.22,1181235.0
2019-10-16 14:50:00,17.22,17.27,17.21,17.23,1281570.0,17.22,17.27,17.21,17.23,1281570.0
2019-10-16 15:00:00,17.24,17.27,17.22,17.27,1240635.0,17.24,17.27,17.22,17.27,1240635.0
2019-10-16 15:10:00,17.27,17.27,17.24,17.25,1488135.0,17.27,17.27,17.24,17.25,1488135.0
2019-10-16 15:20:00,17.25,17.26,17.21,17.22,870210.0,17.25,17.26,17.21,17.22,870210.0
2019-10-16 15:30:00,17.22,17.27,17.21,17.27,1654875.0,17.22,17.27,17.21,17.27,1654875.0
2019-10-16 15:40:00,17.27,17.32,17.26,17.3,1556535.0,17.27,17.32,17.26,17.3,1556535.0
2019-10-16 15:50:00,17.3,17.33,17.29,17.31,2401950.0,17.3,17.33,17.29,17.31,2401950.0
2019-10-17 09:30:00,17.5,17.65,17.45,17.49,8528490.0,17.5,17.65,17.45,17.49,8528490.0
2019-10-17 09:40:00,17.49,17.51,17.44,17.48,2219670.0,17.49,17.51,17.44,17.48,2219670.0
2019-10-17 09:50:00,17.48,17.57,17.44,17.47,3556875.0,17.48,17.57,17.44,17.47,3556875.0
2019-10-17 10:00:00,17.46,17.46,17.39,17.41,2259600.0,17.46,17.46,17.39,17.41,2259600.0
2019-10-17 10:10:00,17.41,17.5,17.4,17.47,1662480.0,17.41,17.5,17.4,17.47,1662480.0
2019-10-17 10:20:00,17.47,17.47,17.41,17.44,904080.0,17.47,17.47,17.41,17.44,904080.0
2019-10-17 10:30:00,17.43,17.46,17.41,17.42,1438080.0,17.43,17.46,17.41,17.42,1438080.0
2019-10-17 10:40:00,17.42,17.45,17.37,17.37,1441260.0,17.42,17.45,17.37,17.37,1441260.0
2019-10-17 10:50:00,17.38,17.42,17.37,17.39,845250.0,17.38,17.42,17.37,17.39,845250.0
2019-10-17 11:00:00,17.38,17.41,17.34,17.4,1026390.0,17.38,17.41,17.34,17.4,1026390.0
2019-10-17 11:10:00,17.39,17.43,17.38,17.42,766515.0,17.39,17.43,17.38,17.42,766515.0
2019-10-17 11:20:00,17.42,17.46,17.41,17.44,941280.0,17.42,17.46,17.41,17.44,941280.0
2019-10-17 11:30:00,17.43,17.44,17.38,17.42,907350.0,17.43,17.44,17.38,17.42,907350.0
2019-10-17 11:40:00,17.42,17.44,17.4,17.44,613020.0,17.42,17.44,17.4,17.44,613020.0
2019-10-17 11:50:00,17.44,17.44,17.39,17.4,565230.0,17.44,17.44,17.39,17.4,565230.0
2019-10-17 12:00:00,17.4,17.41,17.37,17.39,897180.0,17.4,17.41,17.37,17.39,897180.0
2019-10-17 12:10:00,17.39,17.43,17.39,17.43,895770.0,17.39,17.43,17.39,17.43,895770.0
2019-10-17 12:20:00,17.43,17.48,17.43,17.47,1967175.0,17.43,17.48,17.43,17.47,1967175.0
2019-10-17 12:30:00,17.47,17.5,17.46,17.48,1825335.0,17.47,17.5,17.46,17.48,1825335.0
2019-10-17 12:40:00,17.48,17.51,17.47,17.51,816105.0,17.48,17.51,17.47,17.51,816105.0
2019-10-17 12:50:00,17.51,17.51,17.44,17.46,1255275.0,17.51,17.51,17.44,17.46,1255275.0
2019-10-17 13:00:00,17.46,17.46,17.42,17.43,960090.0,17.46,17.46,17.42,17.43,960090.0
2019-10-17 13:10:00,17.44,17.48,17.43,17.47,1301880.0,17.44,17.48,17.43,17.47,1301880.0
2019-10-17 13:20:00,17.47,17.49,17.46,17.48,409260.0,17.47,17.49,17.46,17.48,409260.0
2019-10-17 13:30:00,17.47,17.48,17.45,17.45,1263525.0,17.47,17.48,17.45,17.45,1263525.0
2019-10-17 13:40:00,17.45,17.46,17.41,17.46,844275.0,17.45,17.46,17.41,17.46,844275.0
2019-10-17 13:50:00,17.46,17.47,17.44,17.46,497550.0,17.46,17.47,17.44,17.46,497550.0
2019-10-17 14:00:00,17.45,17.47,17.43,17.47,745995.0,17.45,17.47,17.43,17.47,745995.0
2019-10-17 14:10:00,17.47,17.48,17.44,17.46,466320.0,17.47,17.48,17.44,17.46,466320.0
2019-10-17 14:20:00,17.46,17.47,17.44,17.46,358890.0,17.46,17.47,17.44,17.46,358890.0
2019-10-17 14:30:00,17.46,17.48,17.45,17.47,447945.0,17.46,17.48,17.45,17.47,447945.0
2019-10-17 14:40:00,17.47,17.48,17.46,17.46,1102755.0,17.47,17.48,17.46,17.46,1102755.0
2019-10-17 14:50:00,17.46,17.48,17.44,17.47,930675.0,17.46,17.48,17.44,17.47,930675.0
2019-10-17 15:00:00,17.47,17.47,17.44,17.44,752895.0,17.47,17.47,17.44,17.44,752895.0
2019-10-17 15:10:00,17.44,17.45,17.41,17.42,740550.0,17.44,17.45,17.41,17.42,740550.0
2019-10-17 15:20:00,17.42,17.44,17.4,17.43,1618125.0,17.42,17.44,17.4,17.43,1618125.0
2019-10-17 15:30:00,17.43,17.44,17.42,17.43,854010.0,17.43,17.44,17.42,17.43,854010.0
2019-10-17 15:40:00,17.43,17.46,17.42,17.45,1307535.0,17.43,17.46,17.42,17.45,1307535.0
2019-10-17 15:50:00,17.45,17.47,17.44,17.47,2713560.0,17.45,17.47,17.44,17.47,2713560.0
2019-10-18 09:30:00,17.38,17.52,17.37,17.39,4853250.0,17.38,17.52,17.37,17.39,4853250.0
2019-10-18 09:40:00,17.37,17.39,17.23,17.34,4363875.0,17.37,17.39,17.23,17.34,4363875.0
2019-10-18 09:50:00,17.33,17.43,17.33,17.42,2406435.0,17.33,17.43,17.33,17.42,2406435.0
2019-10-18 10:00:00,17.41,17.42,17.3,17.36,1508835.0,17.41,17.42,17.3,17.36,1508835.0
2019-10-18 10:10:00,17.37,17.37,17.27,17.29,1505100.0,17.37,17.37,17.27,17.29,1505100.0
2019-10-18 10:20:00,17.29,17.32,17.25,17.3,2026335.0,17.29,17.32,17.25,17.3,2026335.0
2019-10-18 10:30:00,17.3,17.31,17.25,17.28,1424640.0,17.3,17.31,17.25,17.28,1424640.0
2019-10-18 10:40:00,17.28,17.28,17.21,17.22,1496310.0,17.28,17.28,17.21,17.22,1496310.0
2019-10-18 10:50:00,17.22,17.3,17.22,17.29,1564470.0,17.22,17.3,17.22,17.29,1564470.0
2019-10-18 11:00:00,17.29,17.33,17.28,17.31,1186995.0,17.29,17.33,17.28,17.31,1186995.0
2019-10-18 11:10:00,17.31,17.35,17.27,17.28,1251105.0,17.31,17.35,17.27,17.28,1251105.0
2019-10-18 11:20:00,17.28,17.31,17.27,17.29,852030.0,17.28,17.31,17.27,17.29,852030.0
2019-10-18 11:30:00,17.29,17.3,17.24,17.26,577935.0,17.29,17.3,17.24,17.26,577935.0
2019-10-18 11:40:00,17.26,17.27,17.21,17.22,758100.0,17.26,17.27,17.21,17.22,758100.0
2019-10-18 11:50:00,17.22,17.22,17.14,17.17,2891175.0,17.22,17.22,17.14,17.17,2891175.0
2019-10-18 12:00:00,17.16,17.21,17.15,17.19,1212420.0,17.16,17.21,17.15,17.19,1212420.0
2019-10-18 12:10:00,17.19,17.2,17.11,17.12,2476695.0,17.19,17.2,17.11,17.12,2476695.0
2019-10-18 12:20:00,17.12,17.13,17.01,17.05,3662100.0,17.12,17.13,17.01,17.05,3662100.0
2019-10-18 12:30:00,17.05,17.09,17.01,17.08,2549865.0,17.05,17.09,17.01,17.08,2549865.0
2019-10-18 12:40:00,17.08,17.11,17.05,17.11,2014260.0,17.08,17.11,17.05,17.11,2014260.0
2019-10-18 12:50:00,17.11,17.15,17.1,17.11,1785165.0,17.11,17.15,17.1,17.11,1785165.0
2019-10-18 13:00:00,17.12,17.16,17.1,17.14,1692210.0,17.12,17.16,17.1,17.14,1692210.0
2019-10-18 13:10:00,17.14,17.15,17.09,17.12,1547010.0,17.14,17.15,17.09,17.12,1547010.0
2019-10-18 13:20:00,17.12,17.13,17.1,17.13,552135.0,17.12,17.13,17.1,17.13,552135.0
2019-10-18 13:30:00,17.13,17.17,17.12,17.15,937635.0,17.13,17.17,17.12,17.15,937635.0
2019-10-18 13:40:00,17.15,17.16,17.13,17.14,781125.0,17.15,17.16,17.13,17.14,781125.0
2019-10-18 13:50:00,17.14,17.14,17.12,17.13,578730.0,17.14,17.14,17.12,17.13,578730.0
2019-10-18 14:00:00,17.13,17.13,17.08,17.1,1171020.0,17.13,17.13,17.08,17.1,1171020.0
2019-10-18 14:10:00,17.1,17.12,17.07,17.08,1387920.0,17.1,17.12,17.07,17.08,1387920.0
2019-10-18 14:20:00,17.08,17.13,17.08,17.13,533280.0,17.08,17.13,17.08,17.13,533280.0
2019-10-18 14:30:00,17.13,17.13,17.09,17.09,813570.0,17.13,17.13,17.09,17.09,813570.0
2019-10-18 14:40:00,17.1,17.1,17.07,17.07,585825.0,17.1,17.1,17.07,17.07,585825.0
2019-10-18 14:50:00,17.07,17.09,17.05,17.07,1177770.0,17.07,17.09,17.05,17.07,1177770.0
2019-10-18 15:00:00,17.08,17.1,17.07,17.1,975675.0,17.08,17.1,17.07,17.1,975675.0
2019-10-18 15:10:00,17.1,17.15,17.1,17.11,1061535.0,17.1,17.15,17.1,17.11,1061535.0
2019-10-18 15:20:00,17.11,17.12,17.1,17.11,964860.0,17.11,17.12,17.1,17.11,964860.0
2019-10-18 15:30:00,17.11,17.15,17.11,17.14,2107875.0,17.11,17.15,17.11,17.14,2107875.0
2019-10-18 15:40:00,17.14,17.14,17.12,17.12,1337955.0,17.14,17.14,17.12,17.12,1337955.0
2019-10-18 15:50:00,17.12,17.16,17.11,17.13,4744560.0,17.12,17.16,17.11,17.13,4744560.0
2019-10-21 09:30:00,17.22,17.3,17.2,17.26,3520860.0,17.22,17.3,17.2,17.26,3520860.0
2019-10-21 09:40:00,17.27,17.3,17.17,17.17,2589345.0,17.27,17.3,17.17,17.17,2589345.0
2019-10-21 09:50:00,17.18,17.22,17.11,17.12,2278305.0,17.18,17.22,17.11,17.12,2278305.0
2019-10-21 10:00:00,17.13,17.15,17.04,17.06,1939650.0,17.13,17.15,17.04,17.06,1939650.0
2019-10-21 10:10:00,17.06,17.1,17.04,17.06,1850580.0,17.06,17.1,17.04,17.06,1850580.0
2019-10-21 10:20:00,17.06,17.1,17.03,17.05,1374375.0,17.06,17.1,17.03,17.05,1374375.0
2019-10-21 10:30:00,17.05,17.06,16.88,16.97,3326460.0,17.05,17.06,16.88,16.97,3326460.0
2019-10-21 10:40:00,16.98,16.99,16.93,16.95,1720935.0,16.98,16.99,16.93,16.95,1720935.0
2019-10-21 10:50:00,16.96,17.04,16.96,17.01,1200135.0,16.96,17.04,16.96,17.01,1200135.0
2019-10-21 11:00:00,17.0,17.05,16.99,17.05,584655.0,17.0,17.05,16.99,17.05,584655.0
2019-10-21 11:10:00,17.05,17.08,17.02,17.03,728250.0,17.05,17.08,17.02,17.03,728250.0
2019-10-21 11:20:00,17.02,17.03,16.99,17.0,636885.0,17.02,17.03,16.99,17.0,636885.0
2019-10-21 11:30:00,17.01,17.04,16.97,16.99,1025355.0,17.01,17.04,16.97,16.99,1025355.0
2019-10-21 11:40:00,16.99,17.02,16.98,16.98,827790.0,16.99,17.02,16.98,16.98,827790.0
2019-10-21 11:50:00,16.98,16.98,16.91,16.92,1495215.0,16.98,16.98,16.91,16.92,1495215.0
2019-10-21 12:00:00,16.91,16.98,16.91,16.98,833385.0,16.91,16.98,16.91,16.98,833385.0
2019-10-21 12:10:00,16.98,16.98,16.92,16.93,901215.0,16.98,16.98,16.92,16.93,901215.0
2019-10-21 12:20:00,16.93,16.96,16.92,16.96,373170.0,16.93,16.96,16.92,16.96,373170.0
2019-10-21 12:30:00,16.96,16.96,16.8,16.84,2239290.0,16.96,16.96,16.8,16.84,2239290.0
2019-10-21 12:40:00,16.83,16.84,16.77,16.77,1727760.0,16.83,16.84,16.77,16.77,1727760.0
2019-10-21 12:50:00,16.77,16.78,16.68,16.72,2678820.0,16.77,16.78,16.68,16.72,2678820.0
2019-10-21 13:00:00,16.72,16.77,16.71,16.71,1595220.0,16.72,16.77,16.71,16.71,1595220.0
2019-10-21 13:10:00,16.71,16.79,16.71,16.78,1156980.0,16.71,16.79,16.71,16.78,1156980.0
2019-10-21 13:20:00,16.77,16.78,16.74,16.78,717990.0,16.77,16.78,16.74,16.78,717990.0
2019-10-21 13:30:00,16.77,16.82,16.74,16.81,767850.0,16.77,16.82,16.74,16.81,767850.0
2019-10-21 13:40:00,16.81,16.86,16.79,16.84,1829775.0,16.81,16.86,16.79,16.84,1829775.0
2019-10-21 13:50:00,16.84,16.89,16.83,16.87,796095.0,16.84,16.89,16.83,16.87,796095.0
2019-10-21 14:00:00,16.87,16.88,16.84,16.84,922050.0,16.87,16.88,16.84,16.84,922050.0
2019-10-21 14:10:00,16.84,16.88,16.84,16.87,927060.0,16.84,16.88,16.84,16.87,927060.0
2019-10-21 14:20:00,16.87,16.91,16.87,16.89,637320.0,16.87,16.91,16.87,16.89,637320.0
2019-10-21 14:30:00,16.89,16.92,16.89,16.89,1024380.0,16.89,16.92,16.89,16.89,1024380.0
2019-10-21 14:40:00,16.9,16.91,16.87,16.87,404700.0,16.9,16.91,16.87,16.87,404700.0
2019-10-21 14:50:00,16.87,16.89,16.84,16.88,600930.0,16.87,16.89,16.84,16.88,600930.0
2019-10-21 15:00:00,16.88,16.88,16.86,16.87,288630.0,16.88,16.88,16.86,16.87,288630.0
2019-10-21 15:10:00,16.87,16.9,16.87,16.9,609555.0,16.87,16.9,16.87,16.9,609555.0
2019-10-21 15:20:00,16.9,16.9,16.87,16.87,1122705.0,16.9,16.9,16.87,16.87,1122705.0
2019-10-21 15:30:00,16.87,16.89,16.87,16.88,914985.0,16.87,16.89,16.87,16.88,914985.0
2019-10-21 15:40:00,16.88,16.89,16.86,16.86,1710495.0,16.88,16.89,16.86,16.86,1710495.0
2019-10-21 15:50:00,16.86,16.9,16.84,16.9,4570425.0,16.86,16.9,16.84,16.9,4570425.0
2019-10-22 09:30:00,16.95,16.98,16.85,16.85,2679165.0,16.95,16.98,16.85,16.85,2679165.0
2019-10-22 09:40:00,16.85,16.88,16.74,16.74,1805370.0,16.85,16.88,16.74,16.74,1805370.0
2019-10-22 09:50:00,16.74,16.95,16.72,16.94,2390460.0,16.74,16.95,16.72,16.94,2390460.0
2019-10-22 10:00:00,16.94,16.98,16.91,16.94,2458140.0,16.94,16.98,16.91,16.94,2458140.0
2019-10-22 10:10:00,16.94,16.98,16.91,16.94,1673205.0,16.94,16.98,16.91,16.94,1673205.0
2019-10-22 10:20:00,16.94,16.94,16.88,16.91,1043940.0,16.94,16.94,16.88,16.91,1043940.0
2019-10-22 10:30:00,16.91,16.95,16.88,16.88,748950.0,16.91,16.95,16.88,16.88,748950.0
2019-10-22 10:40:00,16.88,16.9,16.86,16.89,593295.0,16.88,16.9,16.86,16.89,593295.0
2019-10-22 10:50:00,16.89,16.92,16.87,16.89,527325.0,16.89,16.92,16.87,16.89,527325.0
2019-10-22 11:00:00,16.89,16.95,16.88,16.93,798585.0,16.89,16.95,16.88,16.93,798585.0
2019-10-22 11:10:00,16.94,16.94,16.9,16.91,745020.0,16.94,16.94,16.9,16.91,745020.0
2019-10-22 11:20:00,16.91,16.94,16.89,16.93,513525.0,16.91,16.94,16.89,16.93,513525.0
2019-10-22 11:30:00,16.93,16.98,16.93,16.97,899265.0,16.93,16.98,16.93,16.97,899265.0
2019-10-22 11:40:00,16.97,17.01,16.96,16.99,1734825.0,16.97,17.01,16.96,16.99,1734825.0
2019-10-22 11:50:00,16.99,17.02,16.96,16.97,1188855.0,16.99,17.02,16.96,16.97,1188855.0
2019-10-22 12:00:00,16.97,17.0,16.97,16.99,615915.0,16.97,17.0,16.97,16.99,615915.0
2019-10-22 12:10:00,16.99,17.06,16.99,17.06,1257915.0,16.99,17.06,16.99,17.06,1257915.0
2019-10-22 12:20:00,17.06,17.16,17.04,17.15,2420835.0,17.06,17.16,17.04,17.15,2420835.0
2019-10-22 12:30:00,17.15,17.22,17.14,17.15,3074430.0,17.15,17.22,17.14,17.15,3074430.0
2019-10-22 12:40:00,17.16,17.17,17.11,17.13,879495.0,17.16,17.17,17.11,17.13,879495.0
2019-10-22 12:50:00,17.13,17.13,17.11,17.13,451410.0,17.13,17.13,17.11,17.13,451410.0
2019-10-22 13:00:00,17.13,17.17,17.11,17.14,919545.0,17.13,17.17,17.11,17.14,919545.0
2019-10-22 13:10:00,17.14,17.18,17.13,17.17,968475.0,17.14,17.18,17.13,17.17,968475.0
2019-10-22 13:20:00,17.17,17.19,17.16,17.17,1118070.0,17.17,17.19,17.16,17.17,1118070.0
2019-10-22 13:30:00,17.17,17.18,17.11,17.13,1345950.0,17.17,17.18,17.11,17.13,1345950.0
2019-10-22 13:40:00,17.13,17.15,17.09,17.1,835755.0,17.13,17.15,17.09,17.1,835755.0
2019-10-22 13:50:00,17.11,17.12,17.07,17.11,654630.0,17.11,17.12,17.07,17.11,654630.0
2019-10-22 14:00:00,17.11,17.14,17.1,17.12,524250.0,17.11,17.14,17.1,17.12,524250.0
2019-10-22 14:10:00,17.13,17.16,17.11,17.15,967275.0,17.13,17.16,17.11,17.15,967275.0
2019-10-22 14:20:00,17.15,17.15,17.1,17.13,609750.0,17.15,17.15,17.1,17.13,609750.0
2019-10-22 14:30:00,17.14,17.14,17.07,17.1,1540395.0,17.14,17.14,17.07,17.1,1540395.0
2019-10-22 14:40:00,17.1,17.1,17.06,17.1,1338000.0,17.1,17.1,17.06,17.1,1338000.0
2019-10-22 14:50:00,17.11,17.12,17.09,17.09,1452585.0,17.11,17.12,17.09,17.09,1452585.0
2019-10-22 15:00:00,17.09,17.11,17.06,17.08,1035540.0,17.09,17.11,17.06,17.08,1035540.0
2019-10-22 15:10:00,17.08,17.12,17.08,17.1,659610.0,17.08,17.12,17.08,17.1,659610.0
2019-10-22 15:20:00,17.09,17.12,17.09,17.11,666210.0,17.09,17.12,17.09,17.11,666210.0
2019-10-22 15:30:00,17.11,17.12,17.08,17.09,1092060.0,17.11,17.12,17.08,17.09,1092060.0
2019-10-22 15:40:00,17.09,17.1,17.03,17.03,1965885.0,17.09,17.1,17.03,17.03,1965885.0
2019-10-22 15:50:00,17.03,17.06,17.01,17.03,3281715.0,17.03,17.06,17.01,17.03,3281715.0
2019-10-23 09:30:00,16.97,16.98,16.8,16.88,3527400.0,16.97,16.98,16.8,16.88,3527400.0
2019-10-23 09:40:00,16.88,16.91,16.81,16.81,1670760.0,16.88,16.91,16.81,16.81,1670760.0
2019-10-23 09:50:00,16.82,16.82,16.76,16.81,2868840.0,16.82,16.82,16.76,16.81,2868840.0
2019-10-23 10:00:00,16.8,16.89,16.76,16.86,2315670.0,16.8,16.89,16.76,16.86,2315670.0
2019-10-23 10:10:00,16.86,16.92,16.84,16.88,1338030.0,16.86,16.92,16.84,16.88,1338030.0
2019-10-23 10:20:00,16.88,16.92,16.84,16.91,742815.0,16.88,16.92,16.84,16.91,742815.0
2019-10-23 10:30:00,16.92,16.95,16.89,16.93,1123500.0,16.92,16.95,16.89,16.93,1123500.0
2019-10-23 10:40:00,16.93,16.94,16.87,16.9,817350.0,16.93,16.94,16.87,16.9,817350.0
2019-10-23 10:50:00,16.89,16.96,16.89,16.94,985215.0,16.89,16.96,16.89,16.94,985215.0
2019-10-23 11:00:00,16.94,16.96,16.93,16.95,795765.0,16.94,16.96,16.93,16.95,795765.0
2019-10-23 11:10:00,16.95,17.0,16.93,16.98,1446570.0,16.95,17.0,16.93,16.98,1446570.0
2019-10-23 11:20:00,16.99,17.0,16.95,16.98,1233465.0,16.99,17.0,16.95,16.98,1233465.0
2019-10-23 11:30:00,16.98,17.03,16.98,17.01,2280060.0,16.98,17.03,16.98,17.01,2280060.0
2019-10-23 11:40:00,17.02,17.06,17.01,17.05,838695.0,17.02,17.06,17.01,17.05,838695.0
2019-10-23 11:50:00,17.05,17.08,17.0,17.02,1538070.0,17.05,17.08,17.0,17.02,1538070.0
2019-10-23 12:00:00,17.02,17.04,17.01,17.03,644295.0,17.02,17.04,17.01,17.03,644295.0
2019-10-23 12:10:00,17.02,17.03,16.96,16.97,1248135.0,17.02,17.03,16.96,16.97,1248135.0
2019-10-23 12:20:00,16.97,16.98,16.91,16.92,1164780.0,16.97,16.98,16.91,16.92,1164780.0
2019-10-23 12:30:00,16.91,16.95,16.91,16.95,832575.0,16.91,16.95,16.91,16.95,832575.0
2019-10-23 12:40:00,16.95,16.97,16.92,16.94,607815.0,16.95,16.97,16.92,16.94,607815.0
2019-10-23 12:50:00,16.94,16.99,16.94,16.99,1038285.0,16.94,16.99,16.94,16.99,1038285.0
2019-10-23 13:00:00,16.99,16.99,16.96,16.99,1131330.0,16.99,16.99,16.96,16.99,1131330.0
2019-10-23 13:10:00,16.99,17.01,16.94,17.0,1326540.0,16.99,17.01,16.94,17.0,1326540.0
2019-10-23 13:20:00,17.0,17.02,16.99,17.01,836175.0,17.0,17.02,16.99,17.01,836175.0
2019-10-23 13:30:00,17.01,17.03,16.99,17.03,650355.0,17.01,17.03,16.99,17.03,650355.0
2019-10-23 13:40:00,17.02,17.03,16.99,16.99,1546770.0,17.02,17.03,16.99,16.99,1546770.0
2019-10-23 13:50:00,17.0,17.01,16.95,16.96,1213215.0,17.0,17.01,16.95,16.96,1213215.0
2019-10-23 14:00:00,16.96,16.96,16.89,16.93,1347795.0,16.96,16.96,16.89,16.93,1347795.0
2019-10-23 14:10:00,16.93,16.94,16.91,16.91,593940.0,16.93,16.94,16.91,16.91,593940.0
2019-10-23 14:20:00,16.91,16.93,16.9,16.93,641115.0,16.91,16.93,16.9,16.93,641115.0
2019-10-23 14:30:00,16.94,16.99,16.93,16.93,1798050.0,16.94,16.99,16.93,16.93,1798050.0
2019-10-23 14:40:00,16.93,16.96,16.93,16.94,835095.0,16.93,16.96,16.93,16.94,835095.0
2019-10-23 14:50:00,16.93,16.94,16.91,16.93,882990.0,16.93,16.94,16.91,16.93,882990.0
2019-10-23 15:00:00,16.93,16.98,16.93,16.94,1295460.0,16.93,16.98,16.93,16.94,1295460.0
2019-10-23 15:10:00,16.94,16.96,16.93,16.95,1130280.0,16.94,16.96,16.93,16.95,1130280.0
2019-10-23 15:20:00,16.95,16.99,16.95,16.96,1227285.0,16.95,16.99,16.95,16.96,1227285.0
2019-10-23 15:30:00,16.96,16.97,16.94,16.94,1649790.0,16.96,16.97,16.94,16.94,1649790.0
2019-10-23 15:40:00,16.94,16.97,16.93,16.96,2152890.0,16.94,16.97,16.93,16.96,2152890.0
2019-10-23 15:50:00,16.96,17.01,16.94,16.99,6776910.0,16.96,17.01,16.94,16.99,6776910.0
2019-10-24 09:30:00,19.89,20.33,19.6,19.6,66037845.0,19.89,20.33,19.6,19.6,66037845.0
2019-10-24 09:40:00,19.6,20.2,19.6,19.95,34875150.0,19.6,20.2,19.6,19.95,34875150.0
2019-10-24 09:50:00,19.96,20.12,19.82,19.83,14293245.0,19.96,20.12,19.82,19.83,14293245.0
2019-10-24 10:00:00,19.84,19.97,19.66,19.7,14791230.0,19.84,19.97,19.66,19.7,14791230.0
2019-10-24 10:10:00,19.72,19.8,19.62,19.68,9037620.0,19.72,19.8,19.62,19.68,9037620.0
2019-10-24 10:20:00,19.68,19.74,19.47,19.52,12640830.0,19.68,19.74,19.47,19.52,12640830.0
2019-10-24 10:30:00,19.52,19.53,19.28,19.46,15944655.0,19.52,19.53,19.28,19.46,15944655.0
2019-10-24 10:40:00,19.46,19.59,19.34,19.57,7923540.0,19.46,19.59,19.34,19.57,7923540.0
2019-10-24 10:50:00,19.58,19.73,19.51,19.68,8422590.0,19.58,19.73,19.51,19.68,8422590.0
2019-10-24 11:00:00,19.68,19.7,19.55,19.62,4100235.0,19.68,19.7,19.55,19.62,4100235.0
2019-10-24 11:10:00,19.62,19.7,19.56,19.57,4327650.0,19.62,19.7,19.56,19.57,4327650.0
2019-10-24 11:20:00,19.56,19.63,19.5,19.58,3908370.0,19.56,19.63,19.5,19.58,3908370.0
2019-10-24 11:30:00,19.58,19.78,19.51,19.78,5963085.0,19.58,19.78,19.51,19.78,5963085.0
2019-10-24 11:40:00,19.78,19.85,19.72,19.85,5769000.0,19.78,19.85,19.72,19.85,5769000.0
2019-10-24 11:50:00,19.85,19.88,19.75,19.83,5630835.0,19.85,19.88,19.75,19.83,5630835.0
2019-10-24 12:00:00,19.84,19.9,19.79,19.86,4460085.0,19.84,19.9,19.79,19.86,4460085.0
2019-10-24 12:10:00,19.86,19.92,19.79,19.91,4375665.0,19.86,19.92,19.79,19.91,4375665.0
2019-10-24 12:20:00,19.91,19.97,19.88,19.96,5492295.0,19.91,19.97,19.88,19.96,5492295.0
2019-10-24 12:30:00,19.95,19.98,19.82,19.86,3901890.0,19.95,19.98,19.82,19.86,3901890.0
2019-10-24 12:40:00,19.85,19.87,19.71,19.8,4273695.0,19.85,19.87,19.71,19.8,4273695.0
2019-10-24 12:50:00,19.8,19.82,19.73,19.73,2786595.0,19.8,19.82,19.73,19.73,2786595.0
2019-10-24 13:00:00,19.74,19.91,19.72,19.88,4331895.0,19.74,19.91,19.72,19.88,4331895.0
2019-10-24 13:10:00,19.89,19.92,19.81,19.88,2415180.0,19.89,19.92,19.81,19.88,2415180.0
2019-10-24 13:20:00,19.89,19.93,19.87,19.93,3906570.0,19.89,19.93,19.87,19.93,3906570.0
2019-10-24 13:30:00,19.93,19.93,19.78,19.79,3814185.0,19.93,19.93,19.78,19.79,3814185.0
2019-10-24 13:40:00,19.78,19.83,19.76,19.82,2847795.0,19.78,19.83,19.76,19.82,2847795.0
2019-10-24 13:50:00,19.82,19.86,19.78,19.82,3030840.0,19.82,19.86,19.78,19.82,3030840.0
2019-10-24 14:00:00,19.84,19.86,19.75,19.78,3806235.0,19.84,19.86,19.75,19.78,3806235.0
2019-10-24 14:10:00,19.78,19.82,19.73,19.82,2515080.0,19.78,19.82,19.73,19.82,2515080.0
2019-10-24 14:20:00,19.82,19.87,19.79,19.83,2617095.0,19.82,19.87,19.79,19.83,2617095.0
2019-10-24 14:30:00,19.83,19.91,19.81,19.9,2649645.0,19.83,19.91,19.81,19.9,2649645.0
2019-10-24 14:40:00,19.9,19.92,19.88,19.89,1831350.0,19.9,19.92,19.88,19.89,1831350.0
2019-10-24 14:50:00,19.89,19.91,19.84,19.88,2100090.0,19.89,19.91,19.84,19.88,2100090.0
2019-10-24 15:00:00,19.88,19.89,19.81,19.82,1775115.0,19.88,19.89,19.81,19.82,1775115.0
2019-10-24 15:10:00,19.82,19.87,19.8,19.86,1955415.0,19.82,19.87,19.8,19.86,1955415.0
2019-10-24 15:20:00,19.86,19.87,19.79,19.79,2651445.0,19.86,19.87,19.79,19.79,2651445.0
2019-10-24 15:30:00,19.8,19.9,19.78,19.9,3539265.0,19.8,19.9,19.78,19.9,3539265.0
2019-10-24 15:40:00,19.9,20.0,19.89,20.0,8925450.0,19.9,20.0,19.89,20.0,8925450.0
2019-10-24 15:50:00,20.0,20.03,19.97,19.97,13776405.0,20.0,20.03,19.97,19.97,13776405.0
2019-10-25 09:30:00,19.85,19.98,19.74,19.81,7596000.0,19.85,19.98,19.74,19.81,7596000.0
2019-10-25 09:40:00,19.82,20.12,19.81,20.09,8589255.0,19.82,20.12,19.81,20.09,8589255.0
2019-10-25 09:50:00,20.09,20.25,20.08,20.25,8349585.0,20.09,20.25,20.08,20.25,8349585.0
2019-10-25 10:00:00,20.25,20.4,20.18,20.38,11884215.0,20.25,20.4,20.18,20.38,11884215.0
2019-10-25 10:10:00,20.38,20.51,20.37,20.43,10495515.0,20.38,20.51,20.37,20.43,10495515.0
2019-10-25 10:20:00,20.42,20.47,20.32,20.35,6995175.0,20.42,20.47,20.32,20.35,6995175.0
2019-10-25 10:30:00,20.35,20.59,20.34,20.59,8767365.0,20.35,20.59,20.34,20.59,8767365.0
2019-10-25 10:40:00,20.59,20.67,20.49,20.65,9043575.0,20.59,20.67,20.49,20.65,9043575.0
2019-10-25 10:50:00,20.66,20.97,20.65,20.88,25420335.0,20.66,20.97,20.65,20.88,25420335.0
2019-10-25 11:00:00,20.88,21.0,20.85,20.89,10927620.0,20.88,21.0,20.85,20.89,10927620.0
2019-10-25 11:10:00,20.9,20.95,20.77,20.89,10780380.0,20.9,20.95,20.77,20.89,10780380.0
2019-10-25 11:20:00,20.89,20.94,20.83,20.9,6423420.0,20.89,20.94,20.83,20.9,6423420.0
2019-10-25 11:30:00,20.91,21.12,20.87,21.09,10944150.0,20.91,21.12,20.87,21.09,10944150.0
2019-10-25 11:40:00,21.09,21.19,21.08,21.18,9998025.0,21.09,21.19,21.08,21.18,9998025.0
2019-10-25 11:50:00,21.18,21.2,21.07,21.11,7530315.0,21.18,21.2,21.07,21.11,7530315.0
2019-10-25 12:00:00,21.11,21.12,20.98,21.02,4822005.0,21.11,21.12,20.98,21.02,4822005.0
2019-10-25 12:10:00,21.02,21.07,20.96,21.0,6131250.0,21.02,21.07,20.96,21.0,6131250.0
2019-10-25 12:20:00,21.0,21.11,21.0,21.08,4332540.0,21.0,21.11,21.0,21.08,4332540.0
2019-10-25 12:30:00,21.08,21.18,21.07,21.16,4295715.0,21.08,21.18,21.07,21.16,4295715.0
2019-10-25 12:40:00,21.16,21.18,21.12,21.16,3649815.0,21.16,21.18,21.12,21.16,3649815.0
2019-10-25 12:50:00,21.16,21.29,21.13,21.25,6778335.0,21.16,21.29,21.13,21.25,6778335.0
2019-10-25 13:00:00,21.25,21.46,21.25,21.43,13435275.0,21.25,21.46,21.25,21.43,13435275.0
2019-10-25 13:10:00,21.44,21.57,21.43,21.54,9594570.0,21.44,21.57,21.43,21.54,9594570.0
2019-10-25 13:20:00,21.55,21.6,21.45,21.48,8725635.0,21.55,21.6,21.45,21.48,8725635.0
2019-10-25 13:30:00,21.47,21.5,21.36,21.45,7477770.0,21.47,21.5,21.36,21.45,7477770.0
2019-10-25 13:40:00,21.46,21.53,21.39,21.52,5076480.0,21.46,21.53,21.39,21.52,5076480.0
2019-10-25 13:50:00,21.51,21.57,21.45,21.52,5674305.0,21.51,21.57,21.45,21.52,5674305.0
2019-10-25 14:00:00,21.51,21.58,21.47,21.51,5617335.0,21.51,21.58,21.47,21.51,5617335.0
2019-10-25 14:10:00,21.51,21.58,21.48,21.55,4947585.0,21.51,21.58,21.48,21.55,4947585.0
2019-10-25 14:20:00,21.55,21.71,21.52,21.68,10882485.0,21.55,21.71,21.52,21.68,10882485.0
2019-10-25 14:30:00,21.68,21.79,21.67,21.67,9484440.0,21.68,21.79,21.67,21.67,9484440.0
2019-10-25 14:40:00,21.68,21.82,21.67,21.8,7547205.0,21.68,21.82,21.67,21.8,7547205.0
2019-10-25 14:50:00,21.8,22.0,21.8,21.97,11785230.0,21.8,22.0,21.8,21.97,11785230.0
2019-10-25 15:00:00,21.96,21.99,21.82,21.85,9953355.0,21.96,21.99,21.82,21.85,9953355.0
2019-10-25 15:10:00,21.84,21.93,21.81,21.87,4903920.0,21.84,21.93,21.81,21.87,4903920.0
2019-10-25 15:20:00,21.87,22.0,21.85,21.92,10128150.0,21.87,22.0,21.85,21.92,10128150.0
2019-10-25 15:30:00,21.92,21.95,21.83,21.87,6466995.0,21.92,21.95,21.83,21.87,6466995.0
2019-10-25 15:40:00,21.87,21.91,21.74,21.86,10297140.0,21.87,21.91,21.74,21.86,10297140.0
2019-10-25 15:50:00,21.86,21.91,21.83,21.88,14509110.0,21.86,21.91,21.83,21.88,14509110.0
2019-10-28 09:30:00,21.84,22.53,21.8,22.33,25097460.0,21.84,22.53,21.8,22.33,25097460.0
2019-10-28 09:40:00,22.33,22.72,22.33,22.39,19268955.0,22.33,22.72,22.33,22.39,19268955.0
2019-10-28 09:50:00,22.39,22.41,22.12,22.22,12319290.0,22.39,22.41,22.12,22.22,12319290.0
2019-10-28 10:00:00,22.22,22.44,22.16,22.26,7090170.0,22.22,22.44,22.16,22.26,7090170.0
2019-10-28 10:10:00,22.28,22.4,22.17,22.3,4873530.0,22.28,22.4,22.17,22.3,4873530.0
2019-10-28 10:20:00,22.3,22.33,22.19,22.21,4233135.0,22.3,22.33,22.19,22.21,4233135.0
2019-10-28 10:30:00,22.22,22.28,22.04,22.07,6916275.0,22.22,22.28,22.04,22.07,6916275.0
2019-10-28 10:40:00,22.08,22.23,22.05,22.23,6433920.0,22.08,22.23,22.05,22.23,6433920.0
2019-10-28 10:50:00,22.22,22.27,22.11,22.23,4930290.0,22.22,22.27,22.11,22.23,4930290.0
2019-10-28 11:00:00,22.23,22.33,22.17,22.32,4944960.0,22.23,22.33,22.17,22.32,4944960.0
2019-10-28 11:10:00,22.31,22.32,22.09,22.11,4572915.0,22.31,22.32,22.09,22.11,4572915.0
2019-10-28 11:20:00,22.11,22.23,22.11,22.22,3733185.0,22.11,22.23,22.11,22.22,3733185.0
2019-10-28 11:30:00,22.23,22.29,22.21,22.23,3517815.0,22.23,22.29,22.21,22.23,3517815.0
2019-10-28 11:40:00,22.23,22.23,22.11,22.14,3312000.0,22.23,22.23,22.11,22.14,3312000.0
2019-10-28 11:50:00,22.14,22.21,22.12,22.19,2606055.0,22.14,22.21,22.12,22.19,2606055.0
2019-10-28 12:00:00,22.19,22.21,22.1,22.15,2520120.0,22.19,22.21,22.1,22.15,2520120.0
2019-10-28 12:10:00,22.16,22.18,21.81,21.82,6794025.0,22.16,22.18,21.81,21.82,6794025.0
2019-10-28 12:20:00,21.82,21.96,21.71,21.79,6781890.0,21.82,21.96,21.71,21.79,6781890.0
2019-10-28 12:30:00,21.79,21.8,21.53,21.68,8468145.0,21.79,21.8,21.53,21.68,8468145.0
2019-10-28 12:40:00,21.69,21.7,21.51,21.54,4597155.0,21.69,21.7,21.51,21.54,4597155.0
2019-10-28 12:50:00,21.54,21.69,21.51,21.65,5700495.0,21.54,21.69,21.51,21.65,5700495.0
2019-10-28 13:00:00,21.65,21.83,21.63,21.82,5368980.0,21.65,21.83,21.63,21.82,5368980.0
2019-10-28 13:10:00,21.81,21.83,21.69,21.72,3759165.0,21.81,21.83,21.69,21.72,3759165.0
2019-10-28 13:20:00,21.72,21.73,21.64,21.65,2524410.0,21.72,21.73,21.64,21.65,2524410.0
2019-10-28 13:30:00,21.65,21.67,21.54,21.6,4343730.0,21.65,21.67,21.54,21.6,4343730.0
2019-10-28 13:40:00,21.6,21.69,21.59,21.67,2898555.0,21.6,21.69,21.59,21.67,2898555.0
2019-10-28 13:50:00,21.66,21.77,21.63,21.76,2829315.0,21.66,21.77,21.63,21.76,2829315.0
2019-10-28 14:00:00,21.76,21.83,21.76,21.8,3649230.0,21.76,21.83,21.76,21.8,3649230.0
2019-10-28 14:10:00,21.79,21.92,21.78,21.92,4855200.0,21.79,21.92,21.78,21.92,4855200.0
2019-10-28 14:20:00,21.92,22.02,21.84,21.87,5431605.0,21.92,22.02,21.84,21.87,5431605.0
2019-10-28 14:30:00,21.87,21.94,21.84,21.9,3207360.0,21.87,21.94,21.84,21.9,3207360.0
2019-10-28 14:40:00,21.91,21.99,21.9,21.99,3692940.0,21.91,21.99,21.9,21.99,3692940.0
2019-10-28 14:50:00,21.99,22.0,21.85,21.92,2827935.0,21.99,22.0,21.85,21.92,2827935.0
2019-10-28 15:00:00,21.93,22.02,21.91,21.93,2595690.0,21.93,22.02,21.91,21.93,2595690.0
2019-10-28 15:10:00,21.92,21.95,21.82,21.82,2756970.0,21.92,21.95,21.82,21.82,2756970.0
2019-10-28 15:20:00,21.82,21.87,21.78,21.84,2362335.0,21.82,21.87,21.78,21.84,2362335.0
2019-10-28 15:30:00,21.84,21.93,21.82,21.92,2262015.0,21.84,21.93,21.82,21.92,2262015.0
2019-10-28 15:40:00,21.92,21.93,21.82,21.86,2479125.0,21.92,21.93,21.82,21.86,2479125.0
2019-10-28 15:50:00,21.85,21.89,21.82,21.83,5717100.0,21.85,21.89,21.82,21.83,5717100.0
2019-10-29 09:30:00,21.32,21.53,21.2,21.4,14092575.0,21.32,21.53,21.2,21.4,14092575.0
2019-10-29 09:40:00,21.4,21.62,21.28,21.31,9258510.0,21.4,21.62,21.28,21.31,9258510.0
2019-10-29 09:50:00,21.32,21.43,21.24,21.25,6509205.0,21.32,21.43,21.24,21.25,6509205.0
2019-10-29 10:00:00,21.25,21.29,21.02,21.06,10547535.0,21.25,21.29,21.02,21.06,10547535.0
2019-10-29 10:10:00,21.05,21.26,21.03,21.19,5460510.0,21.05,21.26,21.03,21.19,5460510.0
2019-10-29 10:20:00,21.22,21.31,21.17,21.17,4824300.0,21.22,21.31,21.17,21.17,4824300.0
2019-10-29 10:30:00,21.17,21.35,21.16,21.33,4178145.0,21.17,21.35,21.16,21.33,4178145.0
2019-10-29 10:40:00,21.33,21.5,21.31,21.49,5125770.0,21.33,21.5,21.31,21.49,5125770.0
2019-10-29 10:50:00,21.49,21.52,21.28,21.31,4383090.0,21.49,21.52,21.28,21.31,4383090.0
2019-10-29 11:00:00,21.31,21.44,21.3,21.42,4029585.0,21.31,21.44,21.3,21.42,4029585.0
2019-10-29 11:10:00,21.42,21.43,21.2,21.25,3999660.0,21.42,21.43,21.2,21.25,3999660.0
2019-10-29 11:20:00,21.25,21.27,21.17,21.21,3350175.0,21.25,21.27,21.17,21.21,3350175.0
2019-10-29 11:30:00,21.21,21.29,21.17,21.22,2310195.0,21.21,21.29,21.17,21.22,2310195.0
2019-10-29 11:40:00,21.23,21.3,21.16,21.29,2682945.0,21.23,21.3,21.16,21.29,2682945.0
2019-10-29 11:50:00,21.29,21.31,21.16,21.18,3233835.0,21.29,21.31,21.16,21.18,3233835.0
2019-10-29 12:00:00,21.18,21.28,21.12,21.23,3200190.0,21.18,21.28,21.12,21.23,3200190.0
2019-10-29 12:10:00,21.23,21.31,21.2,21.25,2369325.0,21.23,21.31,21.2,21.25,2369325.0
2019-10-29 12:20:00,21.24,21.26,21.17,21.23,2374530.0,21.24,21.26,21.17,21.23,2374530.0
2019-10-29 12:30:00,21.23,21.32,21.23,21.3,2911785.0,21.23,21.32,21.23,21.3,2911785.0
2019-10-29 12:40:00,21.3,21.39,21.27,21.34,3302415.0,21.3,21.39,21.27,21.34,3302415.0
2019-10-29 12:50:00,21.34,21.39,21.32,21.35,2758095.0,21.34,21.39,21.32,21.35,2758095.0
2019-10-29 13:00:00,21.36,21.39,21.32,21.34,2119320.0,21.36,21.39,21.32,21.34,2119320.0
2019-10-29 13:10:00,21.33,21.34,21.26,21.3,1361625.0,21.33,21.34,21.26,21.3,1361625.0
2019-10-29 13:20:00,21.3,21.32,21.17,21.19,1970655.0,21.3,21.32,21.17,21.19,1970655.0
2019-10-29 13:30:00,21.19,21.2,21.13,21.15,3179520.0,21.19,21.2,21.13,21.15,3179520.0
2019-10-29 13:40:00,21.15,21.23,21.09,21.22,2562285.0,21.15,21.23,21.09,21.22,2562285.0
2019-10-29 13:50:00,21.23,21.24,21.17,21.17,2008650.0,21.23,21.24,21.17,21.17,2008650.0
2019-10-29 14:00:00,21.17,21.17,21.12,21.14,1441050.0,21.17,21.17,21.12,21.14,1441050.0
2019-10-29 14:10:00,21.15,21.21,21.13,21.19,1644285.0,21.15,21.21,21.13,21.19,1644285.0
2019-10-29 14:20:00,21.19,21.27,21.18,21.26,2081505.0,21.19,21.27,21.18,21.26,2081505.0
2019-10-29 14:30:00,21.26,21.31,21.19,21.19,1509015.0,21.26,21.31,21.19,21.19,1509015.0
2019-10-29 14:40:00,21.19,21.19,21.12,21.14,2042775.0,21.19,21.19,21.12,21.14,2042775.0
2019-10-29 14:50:00,21.14,21.2,21.1,21.18,2758290.0,21.14,21.2,21.1,21.18,2758290.0
2019-10-29 15:00:00,21.17,21.2,21.15,21.19,1378860.0,21.17,21.2,21.15,21.19,1378860.0
2019-10-29 15:10:00,21.19,21.19,21.07,21.11,3023580.0,21.19,21.19,21.07,21.11,3023580.0
2019-10-29 15:20:00,21.12,21.13,21.03,21.08,2210325.0,21.12,21.13,21.03,21.08,2210325.0
2019-10-29 15:30:00,21.07,21.08,20.98,21.01,3585690.0,21.07,21.08,20.98,21.01,3585690.0
2019-10-29 15:40:00,21.01,21.07,20.98,21.01,3181155.0,21.01,21.07,20.98,21.01,3181155.0
2019-10-29 15:50:00,21.02,21.08,21.0,21.08,5077230.0,21.02,21.08,21.0,21.08,5077230.0
2019-10-30 09:30:00,20.89,21.0,20.74,20.78,8113710.0,20.89,21.0,20.74,20.78,8113710.0
2019-10-30 09:40:00,20.79,21.05,20.78,21.01,8188770.0,20.79,21.05,20.78,21.01,8188770.0
2019-10-30 09:50:00,21.02,21.25,21.02,21.14,7590495.0,21.02,21.25,21.02,21.14,7590495.0
2019-10-30 10:00:00,21.13,21.18,21.0,21.05,3708165.0,21.13,21.18,21.0,21.05,3708165.0
2019-10-30 10:10:00,21.05,21.11,20.97,21.05,3101430.0,21.05,21.11,20.97,21.05,3101430.0
2019-10-30 10:20:00,21.05,21.09,20.97,20.98,3083325.0,21.05,21.09,20.97,20.98,3083325.0
2019-10-30 10:30:00,20.98,21.03,20.9,20.92,2707995.0,20.98,21.03,20.9,20.92,2707995.0
2019-10-30 10:40:00,20.91,20.95,20.84,20.86,3008535.0,20.91,20.95,20.84,20.86,3008535.0
2019-10-30 10:50:00,20.87,20.93,20.77,20.78,3400365.0,20.87,20.93,20.77,20.78,3400365.0
2019-10-30 11:00:00,20.79,20.84,20.74,20.76,2934240.0,20.79,20.84,20.74,20.76,2934240.0
2019-10-30 11:10:00,20.76,20.8,20.66,20.68,5649930.0,20.76,20.8,20.66,20.68,5649930.0
2019-10-30 11:20:00,20.68,20.77,20.67,20.72,2829525.0,20.68,20.77,20.67,20.72,2829525.0
2019-10-30 11:30:00,20.72,20.86,20.7,20.81,2635200.0,20.72,20.86,20.7,20.81,2635200.0
2019-10-30 11:40:00,20.8,20.89,20.77,20.87,3197310.0,20.8,20.89,20.77,20.87,3197310.0
2019-10-30 11:50:00,20.88,20.9,20.81,20.84,1094310.0,20.88,20.9,20.81,20.84,1094310.0
2019-10-30 12:00:00,20.84,20.84,20.78,20.79,1401645.0,20.84,20.84,20.78,20.79,1401645.0
2019-10-30 12:10:00,20.79,20.8,20.71,20.76,1284015.0,20.79,20.8,20.71,20.76,1284015.0
2019-10-30 12:20:00,20.76,20.86,20.76,20.85,1442505.0,20.76,20.86,20.76,20.85,1442505.0
2019-10-30 12:30:00,20.85,20.88,20.83,20.86,909300.0,20.85,20.88,20.83,20.86,909300.0
2019-10-30 12:40:00,20.85,20.87,20.79,20.79,813195.0,20.85,20.87,20.79,20.79,813195.0
2019-10-30 12:50:00,20.8,20.83,20.74,20.75,1792470.0,20.8,20.83,20.74,20.75,1792470.0
2019-10-30 13:00:00,20.76,20.78,20.73,20.74,1073055.0,20.76,20.78,20.73,20.74,1073055.0
2019-10-30 13:10:00,20.74,20.82,20.74,20.74,1377300.0,20.74,20.82,20.74,20.74,1377300.0
2019-10-30 13:20:00,20.74,20.78,20.74,20.76,1167615.0,20.74,20.78,20.74,20.76,1167615.0
2019-10-30 13:30:00,20.76,20.8,20.74,20.78,1709760.0,20.76,20.8,20.74,20.78,1709760.0
2019-10-30 13:40:00,20.78,20.85,20.77,20.84,1435350.0,20.78,20.85,20.77,20.84,1435350.0
2019-10-30 13:50:00,20.84,20.88,20.82,20.82,1648815.0,20.84,20.88,20.82,20.82,1648815.0
2019-10-30 14:00:00,20.82,20.87,20.78,20.83,1015800.0,20.82,20.87,20.78,20.83,1015800.0
2019-10-30 14:10:00,20.82,20.95,20.82,20.92,2848020.0,20.82,20.95,20.82,20.92,2848020.0
2019-10-30 14:20:00,20.92,20.94,20.84,20.92,1514745.0,20.92,20.94,20.84,20.92,1514745.0
2019-10-30 14:30:00,20.91,20.93,20.79,20.81,1847190.0,20.91,20.93,20.79,20.81,1847190.0
2019-10-30 14:40:00,20.8,20.88,20.78,20.87,896340.0,20.8,20.88,20.78,20.87,896340.0
2019-10-30 14:50:00,20.88,20.97,20.86,20.93,2347635.0,20.88,20.97,20.86,20.93,2347635.0
2019-10-30 15:00:00,20.94,20.96,20.91,20.94,1010835.0,20.94,20.96,20.91,20.94,1010835.0
2019-10-30 15:10:00,20.94,21.0,20.94,21.0,3900000.0,20.94,21.0,20.94,21.0,3900000.0
2019-10-30 15:20:00,21.0,21.04,20.98,21.03,3394395.0,21.0,21.04,20.98,21.03,3394395.0
2019-10-30 15:30:00,21.04,21.04,20.97,21.01,2212095.0,21.04,21.04,20.97,21.01,2212095.0
2019-10-30 15:40:00,21.01,21.01,20.97,21.0,1160610.0,21.01,21.01,20.97,21.0,1160610.0
2019-10-30 15:50:00,21.0,21.05,20.97,20.99,3948510.0,21.0,21.05,20.97,20.99,3948510.0
2019-10-31 09:30:00,20.87,21.13,20.87,21.11,5003745.0,20.87,21.13,20.87,21.11,5003745.0
2019-10-31 09:40:00,21.11,21.21,20.97,21.08,4622475.0,21.11,21.21,20.97,21.08,4622475.0
2019-10-31 09:50:00,21.07,21.27,21.04,21.13,4850640.0,21.07,21.27,21.04,21.13,4850640.0
2019-10-31 10:00:00,21.16,21.16,20.98,21.03,2831790.0,21.16,21.16,20.98,21.03,2831790.0
2019-10-31 10:10:00,21.02,21.02,20.87,20.92,2513760.0,21.02,21.02,20.87,20.92,2513760.0
2019-10-31 10:20:00,20.91,20.99,20.88,20.98,1359720.0,20.91,20.99,20.88,20.98,1359720.0
2019-10-31 10:30:00,20.98,21.04,20.9,21.03,1568490.0,20.98,21.04,20.9,21.03,1568490.0
2019-10-31 10:40:00,21.04,21.16,21.02,21.08,2272725.0,21.04,21.16,21.02,21.08,2272725.0
2019-10-31 10:50:00,21.08,21.11,20.99,21.1,1180545.0,21.08,21.11,20.99,21.1,1180545.0
2019-10-31 11:00:00,21.09,21.14,21.04,21.09,1176660.0,21.09,21.14,21.04,21.09,1176660.0
2019-10-31 11:10:00,21.09,21.1,21.01,21.06,1466445.0,21.09,21.1,21.01,21.06,1466445.0
2019-10-31 11:20:00,21.05,21.07,20.97,21.02,1038795.0,21.05,21.07,20.97,21.02,1038795.0
2019-10-31 11:30:00,21.02,21.05,20.98,21.05,754785.0,21.02,21.05,20.98,21.05,754785.0
2019-10-31 11:40:00,21.05,21.09,21.0,21.02,1365435.0,21.05,21.09,21.0,21.02,1365435.0
2019-10-31 11:50:00,21.02,21.05,20.98,20.99,633600.0,21.02,21.05,20.98,20.99,633600.0
2019-10-31 12:00:00,20.99,21.03,20.96,21.01,937965.0,20.99,21.03,20.96,21.01,937965.0
2019-10-31 12:10:00,21.02,21.04,20.98,20.99,734850.0,21.02,21.04,20.98,20.99,734850.0
2019-10-31 12:20:00,20.99,21.04,20.98,20.99,1216455.0,20.99,21.04,20.98,20.99,1216455.0
2019-10-31 12:30:00,21.0,21.04,20.99,21.0,442275.0,21.0,21.04,20.99,21.0,442275.0
2019-10-31 12:40:00,21.0,21.0,20.97,20.99,874950.0,21.0,21.0,20.97,20.99,874950.0
2019-10-31 12:50:00,21.0,21.03,20.97,20.97,630480.0,21.0,21.03,20.97,20.97,630480.0
2019-10-31 13:00:00,20.98,21.01,20.97,20.99,284310.0,20.98,21.01,20.97,20.99,284310.0
2019-10-31 13:10:00,20.99,21.06,20.97,21.06,696150.0,20.99,21.06,20.97,21.06,696150.0
2019-10-31 13:20:00,21.06,21.1,21.04,21.05,1042935.0,21.06,21.1,21.04,21.05,1042935.0
2019-10-31 13:30:00,21.05,21.12,21.05,21.09,1578045.0,21.05,21.12,21.05,21.09,1578045.0
2019-10-31 13:40:00,21.1,21.1,21.03,21.06,1083885.0,21.1,21.1,21.03,21.06,1083885.0
2019-10-31 13:50:00,21.06,21.09,21.06,21.07,837165.0,21.06,21.09,21.06,21.07,837165.0
2019-10-31 14:00:00,21.07,21.08,21.04,21.04,603000.0,21.07,21.08,21.04,21.04,603000.0
2019-10-31 14:10:00,21.04,21.06,21.03,21.03,404160.0,21.04,21.06,21.03,21.03,404160.0
2019-10-31 14:20:00,21.03,21.05,21.03,21.05,555810.0,21.03,21.05,21.03,21.05,555810.0
2019-10-31 14:30:00,21.05,21.05,21.03,21.03,735690.0,21.05,21.05,21.03,21.03,735690.0
2019-10-31 14:40:00,21.03,21.07,21.03,21.07,723120.0,21.03,21.07,21.03,21.07,723120.0
2019-10-31 14:50:00,21.06,21.07,21.04,21.04,873855.0,21.06,21.07,21.04,21.04,873855.0
2019-10-31 15:00:00,21.05,21.07,21.03,21.06,944955.0,21.05,21.07,21.03,21.06,944955.0
2019-10-31 15:10:00,21.06,21.09,21.04,21.05,1032825.0,21.06,21.09,21.04,21.05,1032825.0
2019-10-31 15:20:00,21.05,21.06,21.01,21.02,922290.0,21.05,21.06,21.01,21.02,922290.0
2019-10-31 15:30:00,21.02,21.04,20.98,20.99,1132950.0,21.02,21.04,20.98,20.99,1132950.0
2019-10-31 15:40:00,20.98,20.99,20.93,20.96,1604685.0,20.98,20.99,20.93,20.96,1604685.0
2019-10-31 15:50:00,20.95,21.01,20.93,21.01,2741835.0,20.95,21.01,20.93,21.01,2741835.0
2019-11-01 09:30:00,21.09,21.1,20.93,20.98,3938490.0,21.09,21.1,20.93,20.98,3938490.0
2019-11-01 09:40:00,20.99,21.04,20.9,20.97,2530860.0,20.99,21.04,20.9,20.97,2530860.0
2019-11-01 09:50:00,20.97,21.01,20.93,21.0,1838880.0,20.97,21.01,20.93,21.0,1838880.0
2019-11-01 10:00:00,20.99,21.06,20.94,21.06,4374105.0,20.99,21.06,20.94,21.06,4374105.0
2019-11-01 10:10:00,21.06,21.07,20.94,20.94,1855245.0,21.06,21.07,20.94,20.94,1855245.0
2019-11-01 10:20:00,20.94,20.95,20.79,20.79,3705615.0,20.94,20.95,20.79,20.79,3705615.0
2019-11-01 10:30:00,20.8,20.8,20.65,20.69,4824570.0,20.8,20.8,20.65,20.69,4824570.0
2019-11-01 10:40:00,20.7,20.89,20.68,20.88,3540030.0,20.7,20.89,20.68,20.88,3540030.0
2019-11-01 10:50:00,20.88,20.88,20.73,20.75,2096265.0,20.88,20.88,20.73,20.75,2096265.0
2019-11-01 11:00:00,20.75,20.82,20.72,20.79,1695855.0,20.75,20.82,20.72,20.79,1695855.0
2019-11-01 11:10:00,20.79,20.8,20.72,20.75,985800.0,20.79,20.8,20.72,20.75,985800.0
2019-11-01 11:20:00,20.75,20.83,20.73,20.81,2440500.0,20.75,20.83,20.73,20.81,2440500.0
2019-11-01 11:30:00,20.81,20.85,20.79,20.79,1426710.0,20.81,20.85,20.79,20.79,1426710.0
2019-11-01 11:40:00,20.79,20.87,20.79,20.86,1037970.0,20.79,20.87,20.79,20.86,1037970.0
2019-11-01 11:50:00,20.86,20.87,20.79,20.81,889245.0,20.86,20.87,20.79,20.81,889245.0
2019-11-01 12:00:00,20.81,20.81,20.73,20.73,1065765.0,20.81,20.81,20.73,20.73,1065765.0
2019-11-01 12:10:00,20.73,20.81,20.73,20.78,847125.0,20.73,20.81,20.73,20.78,847125.0
2019-11-01 12:20:00,20.79,20.82,20.76,20.77,588450.0,20.79,20.82,20.76,20.77,588450.0
2019-11-01 12:30:00,20.76,20.79,20.74,20.78,441915.0,20.76,20.79,20.74,20.78,441915.0
2019-11-01 12:40:00,20.78,20.8,20.71,20.73,719370.0,20.78,20.8,20.71,20.73,719370.0
2019-11-01 12:50:00,20.73,20.75,20.71,20.72,647505.0,20.73,20.75,20.71,20.72,647505.0
2019-11-01 13:00:00,20.72,20.75,20.67,20.67,1458660.0,20.72,20.75,20.67,20.67,1458660.0
2019-11-01 13:10:00,20.68,20.74,20.67,20.73,1079085.0,20.68,20.74,20.67,20.73,1079085.0
2019-11-01 13:20:00,20.73,20.78,20.73,20.75,1054920.0,20.73,20.78,20.73,20.75,1054920.0
2019-11-01 13:30:00,20.76,20.79,20.74,20.78,1479615.0,20.76,20.79,20.74,20.78,1479615.0
2019-11-01 13:40:00,20.77,20.82,20.77,20.8,1768800.0,20.77,20.82,20.77,20.8,1768800.0
2019-11-01 13:50:00,20.8,20.83,20.77,20.81,2276535.0,20.8,20.83,20.77,20.81,2276535.0
2019-11-01 14:00:00,20.81,20.86,20.81,20.82,3077115.0,20.81,20.86,20.81,20.82,3077115.0
2019-11-01 14:10:00,20.83,20.85,20.77,20.79,2257350.0,20.83,20.85,20.77,20.79,2257350.0
2019-11-01 14:20:00,20.79,20.85,20.79,20.82,1720575.0,20.79,20.85,20.79,20.82,1720575.0
2019-11-01 14:30:00,20.82,20.83,20.79,20.8,1004400.0,20.82,20.83,20.79,20.8,1004400.0
2019-11-01 14:40:00,20.8,20.81,20.79,20.79,544860.0,20.8,20.81,20.79,20.79,544860.0
2019-11-01 14:50:00,20.8,20.8,20.73,20.74,790065.0,20.8,20.8,20.73,20.74,790065.0
2019-11-01 15:00:00,20.74,20.79,20.73,20.79,1235625.0,20.74,20.79,20.73,20.79,1235625.0
2019-11-01 15:10:00,20.79,20.81,20.77,20.77,931860.0,20.79,20.81,20.77,20.77,931860.0
2019-11-01 15:20:00,20.77,20.78,20.75,20.77,686970.0,20.77,20.78,20.75,20.77,686970.0
2019-11-01 15:30:00,20.77,20.83,20.76,20.82,1506930.0,20.77,20.83,20.76,20.82,1506930.0
2019-11-01 15:40:00,20.82,20.88,20.82,20.88,3320580.0,20.82,20.88,20.82,20.88,3320580.0
2019-11-01 15:50:00,20.88,20.89,20.83,20.88,3828270.0,20.88,20.89,20.83,20.88,3828270.0
2019-11-04 09:30:00,20.99,21.0,20.78,20.85,5342835.0,20.99,21.0,20.78,20.85,5342835.0
2019-11-04 09:40:00,20.85,20.93,20.85,20.85,3436605.0,20.85,20.93,20.85,20.85,3436605.0
2019-11-04 09:50:00,20.85,20.85,20.72,20.74,2807040.0,20.85,20.85,20.72,20.74,2807040.0
2019-11-04 10:00:00,20.74,20.77,20.62,20.68,3835605.0,20.74,20.77,20.62,20.68,3835605.0
2019-11-04 10:10:00,20.68,20.81,20.68,20.79,2573310.0,20.68,20.81,20.68,20.79,2573310.0
2019-11-04 10:20:00,20.79,20.86,20.72,20.84,2072355.0,20.79,20.86,20.72,20.84,2072355.0
2019-11-04 10:30:00,20.84,20.97,20.83,20.95,3982830.0,20.84,20.97,20.83,20.95,3982830.0
2019-11-04 10:40:00,20.96,21.15,20.95,21.09,5914755.0,20.96,21.15,20.95,21.09,5914755.0
2019-11-04 10:50:00,21.09,21.23,21.05,21.23,6158700.0,21.09,21.23,21.05,21.23,6158700.0
2019-11-04 11:00:00,21.22,21.32,21.19,21.23,5036025.0,21.22,21.32,21.19,21.23,5036025.0
2019-11-04 11:10:00,21.24,21.4,21.21,21.34,4825035.0,21.24,21.4,21.21,21.34,4825035.0
2019-11-04 11:20:00,21.34,21.35,21.23,21.25,2446350.0,21.34,21.35,21.23,21.25,2446350.0
2019-11-04 11:30:00,21.24,21.25,21.17,21.22,1918215.0,21.24,21.25,21.17,21.22,1918215.0
2019-11-04 11:40:00,21.22,21.29,21.19,21.28,1614570.0,21.22,21.29,21.19,21.28,1614570.0
2019-11-04 11:50:00,21.27,21.3,21.22,21.24,1038840.0,21.27,21.3,21.22,21.24,1038840.0
2019-11-04 12:00:00,21.25,21.27,21.2,21.2,850320.0,21.25,21.27,21.2,21.2,850320.0
2019-11-04 12:10:00,21.21,21.3,21.16,21.26,1293930.0,21.21,21.3,21.16,21.26,1293930.0
2019-11-04 12:20:00,21.26,21.32,21.25,21.3,3002220.0,21.26,21.32,21.25,21.3,3002220.0
2019-11-04 12:30:00,21.3,21.32,21.26,21.29,1213800.0,21.3,21.32,21.26,21.29,1213800.0
2019-11-04 12:40:00,21.29,21.4,21.29,21.31,4156665.0,21.29,21.4,21.29,21.31,4156665.0
2019-11-04 12:50:00,21.31,21.32,21.21,21.25,2055945.0,21.31,21.32,21.21,21.25,2055945.0
2019-11-04 13:00:00,21.24,21.25,21.17,21.19,2900475.0,21.24,21.25,21.17,21.19,2900475.0
2019-11-04 13:10:00,21.19,21.27,21.19,21.24,1016550.0,21.19,21.27,21.19,21.24,1016550.0
2019-11-04 13:20:00,21.24,21.3,21.24,21.29,970920.0,21.24,21.3,21.24,21.29,970920.0
2019-11-04 13:30:00,21.29,21.3,21.27,21.3,883335.0,21.29,21.3,21.27,21.3,883335.0
2019-11-04 13:40:00,21.3,21.35,21.29,21.31,1469640.0,21.3,21.35,21.29,21.31,1469640.0
2019-11-04 13:50:00,21.31,21.31,21.27,21.31,560490.0,21.31,21.31,21.27,21.31,560490.0
2019-11-04 14:00:00,21.31,21.34,21.31,21.33,1067115.0,21.31,21.34,21.31,21.33,1067115.0
2019-11-04 14:10:00,21.34,21.39,21.33,21.39,2507985.0,21.34,21.39,21.33,21.39,2507985.0
2019-11-04 14:20:00,21.39,21.4,21.34,21.4,1622355.0,21.39,21.4,21.34,21.4,1622355.0
2019-11-04 14:30:00,21.39,21.46,21.39,21.43,4440270.0,21.39,21.46,21.39,21.43,4440270.0
2019-11-04 14:40:00,21.43,21.44,21.39,21.41,2034345.0,21.43,21.44,21.39,21.41,2034345.0
2019-11-04 14:50:00,21.41,21.44,21.32,21.33,2479515.0,21.41,21.44,21.32,21.33,2479515.0
2019-11-04 15:00:00,21.35,21.35,21.27,21.27,1447125.0,21.35,21.35,21.27,21.27,1447125.0
2019-11-04 15:10:00,21.28,21.28,21.14,21.16,5095440.0,21.28,21.28,21.14,21.16,5095440.0
2019-11-04 15:20:00,21.16,21.23,21.15,21.16,2112420.0,21.16,21.23,21.15,21.16,2112420.0
2019-11-04 15:30:00,21.17,21.26,21.15,21.23,1950390.0,21.17,21.26,21.15,21.23,1950390.0
2019-11-04 15:40:00,21.22,21.23,21.18,21.2,1868925.0,21.22,21.23,21.18,21.2,1868925.0
2019-11-04 15:50:00,21.2,21.27,21.15,21.16,4032060.0,21.2,21.27,21.15,21.16,4032060.0
2019-11-05 09:30:00,21.31,21.31,21.07,21.19,4479660.0,21.31,21.31,21.07,21.19,4479660.0
2019-11-05 09:40:00,21.2,21.43,21.19,21.36,4812435.0,21.2,21.43,21.19,21.36,4812435.0
2019-11-05 09:50:00,21.36,21.54,21.33,21.43,6368175.0,21.36,21.54,21.33,21.43,6368175.0
2019-11-05 10:00:00,21.43,21.57,21.3,21.31,5011515.0,21.43,21.57,21.3,21.31,5011515.0
2019-11-05 10:10:00,21.31,21.4,21.25,21.37,4423830.0,21.31,21.4,21.25,21.37,4423830.0
2019-11-05 10:20:00,21.37,21.43,21.29,21.31,1618530.0,21.37,21.43,21.29,21.31,1618530.0
2019-11-05 10:30:00,21.31,21.32,21.23,21.27,2220690.0,21.31,21.32,21.23,21.27,2220690.0
2019-11-05 10:40:00,21.27,21.34,21.24,21.33,1773735.0,21.27,21.34,21.24,21.33,1773735.0
2019-11-05 10:50:00,21.34,21.39,21.3,21.37,1930290.0,21.34,21.39,21.3,21.37,1930290.0
2019-11-05 11:00:00,21.37,21.42,21.35,21.39,1925370.0,21.37,21.42,21.35,21.39,1925370.0
2019-11-05 11:10:00,21.4,21.41,21.3,21.32,1319265.0,21.4,21.41,21.3,21.32,1319265.0
2019-11-05 11:20:00,21.31,21.38,21.31,21.37,993060.0,21.31,21.38,21.31,21.37,993060.0
2019-11-05 11:30:00,21.38,21.4,21.33,21.34,1717965.0,21.38,21.4,21.33,21.34,1717965.0
2019-11-05 11:40:00,21.34,21.34,21.28,21.31,892875.0,21.34,21.34,21.28,21.31,892875.0
2019-11-05 11:50:00,21.31,21.33,21.28,21.3,897690.0,21.31,21.33,21.28,21.3,897690.0
2019-11-05 12:00:00,21.3,21.31,21.23,21.25,1347525.0,21.3,21.31,21.23,21.25,1347525.0
2019-11-05 12:10:00,21.25,21.29,21.23,21.29,1140360.0,21.25,21.29,21.23,21.29,1140360.0
2019-11-05 12:20:00,21.29,21.31,21.24,21.26,865710.0,21.29,21.31,21.24,21.26,865710.0
2019-11-05 12:30:00,21.26,21.28,21.23,21.26,559575.0,21.26,21.28,21.23,21.26,559575.0
2019-11-05 12:40:00,21.25,21.32,21.24,21.24,985455.0,21.25,21.32,21.24,21.24,985455.0
2019-11-05 12:50:00,21.25,21.25,21.15,21.19,2048400.0,21.25,21.25,21.15,21.19,2048400.0
2019-11-05 13:00:00,21.2,21.28,21.19,21.25,1582410.0,21.2,21.28,21.19,21.25,1582410.0
2019-11-05 13:10:00,21.25,21.26,21.23,21.25,971130.0,21.25,21.26,21.23,21.25,971130.0
2019-11-05 13:20:00,21.25,21.27,21.22,21.25,976875.0,21.25,21.27,21.22,21.25,976875.0
2019-11-05 13:30:00,21.25,21.25,21.18,21.18,1284870.0,21.25,21.25,21.18,21.18,1284870.0
2019-11-05 13:40:00,21.18,21.21,21.14,21.16,1314210.0,21.18,21.21,21.14,21.16,1314210.0
2019-11-05 13:50:00,21.15,21.17,21.14,21.15,789030.0,21.15,21.17,21.14,21.15,789030.0
2019-11-05 14:00:00,21.15,21.18,21.13,21.17,946095.0,21.15,21.18,21.13,21.17,946095.0
2019-11-05 14:10:00,21.17,21.21,21.15,21.16,693555.0,21.17,21.21,21.15,21.16,693555.0
2019-11-05 14:20:00,21.16,21.17,21.13,21.16,807135.0,21.16,21.17,21.13,21.16,807135.0
2019-11-05 14:30:00,21.16,21.19,21.16,21.18,701580.0,21.16,21.19,21.16,21.18,701580.0
2019-11-05 14:40:00,21.18,21.22,21.17,21.2,727545.0,21.18,21.22,21.17,21.2,727545.0
2019-11-05 14:50:00,21.21,21.21,21.13,21.13,810900.0,21.21,21.21,21.13,21.13,810900.0
2019-11-05 15:00:00,21.14,21.16,21.13,21.15,946455.0,21.14,21.16,21.13,21.15,946455.0
2019-11-05 15:10:00,21.15,21.16,21.13,21.14,577395.0,21.15,21.16,21.13,21.14,577395.0
2019-11-05 15:20:00,21.13,21.15,21.13,21.13,515550.0,21.13,21.15,21.13,21.13,515550.0
2019-11-05 15:30:00,21.14,21.27,21.14,21.19,4669545.0,21.14,21.27,21.14,21.19,4669545.0
2019-11-05 15:40:00,21.18,21.22,21.17,21.21,1191750.0,21.18,21.22,21.17,21.21,1191750.0
2019-11-05 15:50:00,21.2,21.25,21.14,21.14,3771645.0,21.2,21.25,21.14,21.14,3771645.0
2019-11-06 09:30:00,21.2,21.37,21.14,21.27,5024760.0,21.2,21.37,21.14,21.27,5024760.0
2019-11-06 09:40:00,21.28,21.38,21.22,21.25,3977370.0,21.28,21.38,21.22,21.25,3977370.0
2019-11-06 09:50:00,21.25,21.31,21.23,21.29,2714880.0,21.25,21.31,21.23,21.29,2714880.0
2019-11-06 10:00:00,21.29,21.3,21.19,21.21,1435650.0,21.29,21.3,21.19,21.21,1435650.0
2019-11-06 10:10:00,21.21,21.26,21.13,21.13,1672665.0,21.21,21.26,21.13,21.13,1672665.0
2019-11-06 10:20:00,21.13,21.24,21.12,21.21,1366545.0,21.13,21.24,21.12,21.21,1366545.0
2019-11-06 10:30:00,21.2,21.21,21.16,21.16,613035.0,21.2,21.21,21.16,21.16,613035.0
2019-11-06 10:40:00,21.16,21.19,21.14,21.16,882390.0,21.16,21.19,21.14,21.16,882390.0
2019-11-06 10:50:00,21.15,21.17,21.04,21.05,2047515.0,21.15,21.17,21.04,21.05,2047515.0
2019-11-06 11:00:00,21.05,21.07,20.97,21.04,2682465.0,21.05,21.07,20.97,21.04,2682465.0
2019-11-06 11:10:00,21.04,21.12,21.03,21.11,2117535.0,21.04,21.12,21.03,21.11,2117535.0
2019-11-06 11:20:00,21.11,21.18,21.1,21.17,2018790.0,21.11,21.18,21.1,21.17,2018790.0
2019-11-06 11:30:00,21.17,21.22,21.15,21.17,1387140.0,21.17,21.22,21.15,21.17,1387140.0
2019-11-06 11:40:00,21.17,21.19,21.07,21.11,1577520.0,21.17,21.19,21.07,21.11,1577520.0
2019-11-06 11:50:00,21.1,21.18,21.07,21.17,1124130.0,21.1,21.18,21.07,21.17,1124130.0
2019-11-06 12:00:00,21.17,21.18,21.12,21.12,417705.0,21.17,21.18,21.12,21.12,417705.0
2019-11-06 12:10:00,21.12,21.13,21.1,21.13,549585.0,21.12,21.13,21.1,21.13,549585.0
2019-11-06 12:20:00,21.12,21.15,21.11,21.13,765495.0,21.12,21.15,21.11,21.13,765495.0
2019-11-06 12:30:00,21.12,21.17,21.11,21.16,764400.0,21.12,21.17,21.11,21.16,764400.0
2019-11-06 12:40:00,21.16,21.18,21.14,21.16,712080.0,21.16,21.18,21.14,21.16,712080.0
2019-11-06 12:50:00,21.17,21.22,21.15,21.21,900705.0,21.17,21.22,21.15,21.21,900705.0
2019-11-06 13:00:00,21.21,21.26,21.19,21.2,1756635.0,21.21,21.26,21.19,21.2,1756635.0
2019-11-06 13:10:00,21.19,21.29,21.18,21.29,1558050.0,21.19,21.29,21.18,21.29,1558050.0
2019-11-06 13:20:00,21.29,21.29,21.25,21.27,1181205.0,21.29,21.29,21.25,21.27,1181205.0
2019-11-06 13:30:00,21.27,21.33,21.27,21.32,1545720.0,21.27,21.33,21.27,21.32,1545720.0
2019-11-06 13:40:00,21.33,21.37,21.31,21.32,3369945.0,21.33,21.37,21.31,21.32,3369945.0
2019-11-06 13:50:00,21.32,21.35,21.31,21.35,1721565.0,21.32,21.35,21.31,21.35,1721565.0
2019-11-06 14:00:00,21.35,21.38,21.35,21.36,1484955.0,21.35,21.38,21.35,21.36,1484955.0
2019-11-06 14:10:00,21.36,21.37,21.32,21.34,1300650.0,21.36,21.37,21.32,21.34,1300650.0
2019-11-06 14:20:00,21.34,21.38,21.32,21.37,1535040.0,21.34,21.38,21.32,21.37,1535040.0
2019-11-06 14:30:00,21.37,21.51,21.37,21.5,6037125.0,21.37,21.51,21.37,21.5,6037125.0
2019-11-06 14:40:00,21.5,21.65,21.49,21.65,6529560.0,21.5,21.65,21.49,21.65,6529560.0
2019-11-06 14:50:00,21.65,21.68,21.57,21.67,6067500.0,21.65,21.68,21.57,21.67,6067500.0
2019-11-06 15:00:00,21.67,21.72,21.64,21.68,4613625.0,21.67,21.72,21.64,21.68,4613625.0
2019-11-06 15:10:00,21.68,21.75,21.67,21.72,3831465.0,21.68,21.75,21.67,21.72,3831465.0
2019-11-06 15:20:00,21.72,21.78,21.69,21.72,3695700.0,21.72,21.78,21.69,21.72,3695700.0
2019-11-06 15:30:00,21.72,21.78,21.71,21.75,2806485.0,21.72,21.78,21.71,21.75,2806485.0
2019-11-06 15:40:00,21.75,21.78,21.72,21.76,3315810.0,21.75,21.78,21.72,21.76,3315810.0
2019-11-06 15:50:00,21.76,21.78,21.71,21.78,5150205.0,21.76,21.78,21.71,21.78,5150205.0
2019-11-07 09:30:00,21.94,22.12,21.87,22.1,11899830.0,21.94,22.12,21.87,22.1,11899830.0
2019-11-07 09:40:00,22.1,22.16,21.97,22.15,7831290.0,22.1,22.16,21.97,22.15,7831290.0
2019-11-07 09:50:00,22.15,22.19,22.07,22.17,5450610.0,22.15,22.19,22.07,22.17,5450610.0
2019-11-07 10:00:00,22.17,22.18,22.03,22.14,5106030.0,22.17,22.18,22.03,22.14,5106030.0
2019-11-07 10:10:00,22.14,22.38,22.14,22.34,10021125.0,22.14,22.38,22.14,22.34,10021125.0
2019-11-07 10:20:00,22.34,22.46,22.34,22.44,6422265.0,22.34,22.46,22.34,22.44,6422265.0
2019-11-07 10:30:00,22.44,22.6,22.44,22.54,10078380.0,22.44,22.6,22.44,22.54,10078380.0
2019-11-07 10:40:00,22.54,22.7,22.51,22.6,11083140.0,22.54,22.7,22.51,22.6,11083140.0
2019-11-07 10:50:00,22.59,22.67,22.5,22.67,7011630.0,22.59,22.67,22.5,22.67,7011630.0
2019-11-07 11:00:00,22.66,22.72,22.56,22.57,5725170.0,22.66,22.72,22.56,22.57,5725170.0
2019-11-07 11:10:00,22.57,22.61,22.5,22.52,3960690.0,22.57,22.61,22.5,22.52,3960690.0
2019-11-07 11:20:00,22.52,22.57,22.47,22.56,3427425.0,22.52,22.57,22.47,22.56,3427425.0
2019-11-07 11:30:00,22.56,22.63,22.55,22.62,4754670.0,22.56,22.63,22.55,22.62,4754670.0
2019-11-07 11:40:00,22.63,22.63,22.53,22.58,3694545.0,22.63,22.63,22.53,22.58,3694545.0
2019-11-07 11:50:00,22.59,22.71,22.54,22.7,4843125.0,22.59,22.71,22.54,22.7,4843125.0
2019-11-07 12:00:00,22.71,22.73,22.6,22.72,4223085.0,22.71,22.73,22.6,22.72,4223085.0
2019-11-07 12:10:00,22.72,22.76,22.57,22.58,4806645.0,22.72,22.76,22.57,22.58,4806645.0
2019-11-07 12:20:00,22.58,22.67,22.57,22.66,1995525.0,22.58,22.67,22.57,22.66,1995525.0
2019-11-07 12:30:00,22.66,22.7,22.58,22.69,2551245.0,22.66,22.7,22.58,22.69,2551245.0
2019-11-07 12:40:00,22.68,22.71,22.64,22.69,2122605.0,22.68,22.71,22.64,22.69,2122605.0
2019-11-07 12:50:00,22.69,22.73,22.65,22.7,2552055.0,22.69,22.73,22.65,22.7,2552055.0
2019-11-07 13:00:00,22.7,22.77,22.65,22.66,3634485.0,22.7,22.77,22.65,22.66,3634485.0
2019-11-07 13:10:00,22.66,22.69,22.58,22.61,2898465.0,22.66,22.69,22.58,22.61,2898465.0
2019-11-07 13:20:00,22.62,22.66,22.58,22.63,1838880.0,22.62,22.66,22.58,22.63,1838880.0
2019-11-07 13:30:00,22.63,22.65,22.57,22.65,2204805.0,22.63,22.65,22.57,22.65,2204805.0
2019-11-07 13:40:00,22.64,22.65,22.55,22.57,1829145.0,22.64,22.65,22.55,22.57,1829145.0
2019-11-07 13:50:00,22.57,22.62,22.57,22.59,2144520.0,22.57,22.62,22.57,22.59,2144520.0
2019-11-07 14:00:00,22.59,22.62,22.57,22.58,2151495.0,22.59,22.62,22.57,22.58,2151495.0
2019-11-07 14:10:00,22.58,22.6,22.48,22.5,3047400.0,22.58,22.6,22.48,22.5,3047400.0
2019-11-07 14:20:00,22.49,22.57,22.49,22.55,1696740.0,22.49,22.57,22.49,22.55,1696740.0
2019-11-07 14:30:00,22.56,22.56,22.48,22.51,1742910.0,22.56,22.56,22.48,22.51,1742910.0
2019-11-07 14:40:00,22.51,22.51,22.4,22.45,2920155.0,22.51,22.51,22.4,22.45,2920155.0
2019-11-07 14:50:00,22.45,22.45,22.36,22.42,2925840.0,22.45,22.45,22.36,22.42,2925840.0
2019-11-07 15:00:00,22.42,22.45,22.37,22.43,1639785.0,22.42,22.45,22.37,22.43,1639785.0
2019-11-07 15:10:00,22.44,22.49,22.37,22.38,2074905.0,22.44,22.49,22.37,22.38,2074905.0
2019-11-07 15:20:00,22.37,22.42,22.34,22.4,2196915.0,22.37,22.42,22.34,22.4,2196915.0
2019-11-07 15:30:00,22.4,22.46,22.35,22.39,2663715.0,22.4,22.46,22.35,22.39,2663715.0
2019-11-07 15:40:00,22.39,22.48,22.38,22.48,3458235.0,22.39,22.48,22.38,22.48,3458235.0
2019-11-07 15:50:00,22.48,22.49,22.34,22.36,5461005.0,22.48,22.49,22.34,22.36,5461005.0
2019-11-08 09:30:00,22.3,22.38,22.17,22.3,7100580.0,22.3,22.38,22.17,22.3,7100580.0
2019-11-08 09:40:00,22.3,22.5,22.3,22.4,5797875.0,22.3,22.5,22.3,22.4,5797875.0
2019-11-08 09:50:00,22.41,22.43,22.25,22.27,3544950.0,22.41,22.43,22.25,22.27,3544950.0
2019-11-08 10:00:00,22.26,22.36,22.22,22.35,2528595.0,22.26,22.36,22.22,22.35,2528595.0
2019-11-08 10:10:00,22.36,22.45,22.34,22.4,3655215.0,22.36,22.45,22.34,22.4,3655215.0
2019-11-08 10:20:00,22.4,22.4,22.29,22.35,2425470.0,22.4,22.4,22.29,22.35,2425470.0
2019-11-08 10:30:00,22.34,22.37,22.26,22.29,2032755.0,22.34,22.37,22.26,22.29,2032755.0
2019-11-08 10:40:00,22.28,22.39,22.28,22.36,1330170.0,22.28,22.39,22.28,22.36,1330170.0
2019-11-08 10:50:00,22.37,22.38,22.32,22.37,2226030.0,22.37,22.38,22.32,22.37,2226030.0
2019-11-08 11:00:00,22.36,22.43,22.36,22.42,2365830.0,22.36,22.43,22.36,22.42,2365830.0
2019-11-08 11:10:00,22.42,22.44,22.37,22.38,1812000.0,22.42,22.44,22.37,22.38,1812000.0
2019-11-08 11:20:00,22.38,22.39,22.34,22.36,815400.0,22.38,22.39,22.34,22.36,815400.0
2019-11-08 11:30:00,22.36,22.37,22.32,22.35,1191870.0,22.36,22.37,22.32,22.35,1191870.0
2019-11-08 11:40:00,22.35,22.35,22.28,22.32,1446960.0,22.35,22.35,22.28,22.32,1446960.0
2019-11-08 11:50:00,22.33,22.34,22.29,22.33,751470.0,22.33,22.34,22.29,22.33,751470.0
2019-11-08 12:00:00,22.33,22.38,22.33,22.34,1007520.0,22.33,22.38,22.33,22.34,1007520.0
2019-11-08 12:10:00,22.34,22.38,22.32,22.38,751095.0,22.34,22.38,22.32,22.38,751095.0
2019-11-08 12:20:00,22.38,22.42,22.38,22.4,1331835.0,22.38,22.42,22.38,22.4,1331835.0
2019-11-08 12:30:00,22.4,22.44,22.4,22.42,1193115.0,22.4,22.44,22.4,22.42,1193115.0
2019-11-08 12:40:00,22.42,22.42,22.39,22.4,590655.0,22.42,22.42,22.39,22.4,590655.0
2019-11-08 12:50:00,22.4,22.43,22.39,22.43,739785.0,22.4,22.43,22.39,22.43,739785.0
2019-11-08 13:00:00,22.43,22.44,22.37,22.37,937125.0,22.43,22.44,22.37,22.37,937125.0
2019-11-08 13:10:00,22.37,22.4,22.33,22.33,978045.0,22.37,22.4,22.33,22.33,978045.0
2019-11-08 13:20:00,22.33,22.34,22.31,22.34,992880.0,22.33,22.34,22.31,22.34,992880.0
2019-11-08 13:30:00,22.34,22.37,22.33,22.34,776640.0,22.34,22.37,22.33,22.34,776640.0
2019-11-08 13:40:00,22.34,22.34,22.31,22.33,638775.0,22.34,22.34,22.31,22.33,638775.0
2019-11-08 13:50:00,22.33,22.35,22.32,22.32,395385.0,22.33,22.35,22.32,22.32,395385.0
2019-11-08 14:00:00,22.32,22.34,22.29,22.3,1112580.0,22.32,22.34,22.29,22.3,1112580.0
2019-11-08 14:10:00,22.3,22.33,22.29,22.32,615780.0,22.3,22.33,22.29,22.32,615780.0
2019-11-08 14:20:00,22.32,22.35,22.31,22.33,944610.0,22.32,22.35,22.31,22.33,944610.0
2019-11-08 14:30:00,22.32,22.37,22.32,22.35,1052130.0,22.32,22.37,22.32,22.35,1052130.0
2019-11-08 14:40:00,22.35,22.36,22.3,22.3,712215.0,22.35,22.36,22.3,22.3,712215.0
2019-11-08 14:50:00,22.31,22.33,22.3,22.33,1041030.0,22.31,22.33,22.3,22.33,1041030.0
2019-11-08 15:00:00,22.33,22.36,22.33,22.35,772545.0,22.33,22.36,22.33,22.35,772545.0
2019-11-08 15:10:00,22.35,22.43,22.33,22.43,2344965.0,22.35,22.43,22.33,22.43,2344965.0
2019-11-08 15:20:00,22.43,22.47,22.42,22.43,2573280.0,22.43,22.47,22.42,22.43,2573280.0
2019-11-08 15:30:00,22.43,22.48,22.42,22.47,1796340.0,22.43,22.48,22.42,22.47,1796340.0
2019-11-08 15:40:00,22.47,22.5,22.41,22.42,2709780.0,22.47,22.5,22.41,22.42,2709780.0
2019-11-08 15:50:00,22.42,22.47,22.38,22.47,3844485.0,22.42,22.47,22.38,22.47,3844485.0
2019-11-11 09:30:00,22.93,23.13,22.8,23.0,16554240.0,22.93,23.13,22.8,23.0,16554240.0
2019-11-11 09:40:00,22.99,23.07,22.84,23.02,6745440.0,22.99,23.07,22.84,23.02,6745440.0
2019-11-11 09:50:00,23.01,23.18,23.0,23.12,8061315.0,23.01,23.18,23.0,23.12,8061315.0
2019-11-11 10:00:00,23.13,23.14,22.97,22.97,3854400.0,23.13,23.14,22.97,22.97,3854400.0
2019-11-11 10:10:00,22.97,23.1,22.87,22.92,3766275.0,22.97,23.1,22.87,22.92,3766275.0
2019-11-11 10:20:00,22.92,22.97,22.84,22.96,3658275.0,22.92,22.97,22.84,22.96,3658275.0
2019-11-11 10:30:00,22.96,23.04,22.89,23.02,2576310.0,22.96,23.04,22.89,23.02,2576310.0
2019-11-11 10:40:00,23.02,23.09,23.01,23.05,2958300.0,23.02,23.09,23.01,23.05,2958300.0
2019-11-11 10:50:00,23.05,23.15,23.02,23.12,3922575.0,23.05,23.15,23.02,23.12,3922575.0
2019-11-11 11:00:00,23.11,23.13,23.06,23.11,2383935.0,23.11,23.13,23.06,23.11,2383935.0
2019-11-11 11:10:00,23.1,23.13,22.98,23.01,2206245.0,23.1,23.13,22.98,23.01,2206245.0
2019-11-11 11:20:00,22.99,23.07,22.95,23.07,2317065.0,22.99,23.07,22.95,23.07,2317065.0
2019-11-11 11:30:00,23.07,23.21,23.06,23.17,4993650.0,23.07,23.21,23.06,23.17,4993650.0
2019-11-11 11:40:00,23.17,23.28,23.17,23.26,4746630.0,23.17,23.28,23.17,23.26,4746630.0
2019-11-11 11:50:00,23.26,23.27,23.1,23.17,3788370.0,23.26,23.27,23.1,23.17,3788370.0
2019-11-11 12:00:00,23.17,23.28,23.13,23.27,2442345.0,23.17,23.28,23.13,23.27,2442345.0
2019-11-11 12:10:00,23.27,23.28,23.16,23.2,2309715.0,23.27,23.28,23.16,23.2,2309715.0
2019-11-11 12:20:00,23.2,23.22,23.13,23.17,1841250.0,23.2,23.22,23.13,23.17,1841250.0
2019-11-11 12:30:00,23.17,23.23,23.15,23.19,1948470.0,23.17,23.23,23.15,23.19,1948470.0
2019-11-11 12:40:00,23.19,23.21,23.07,23.12,1848675.0,23.19,23.21,23.07,23.12,1848675.0
2019-11-11 12:50:00,23.11,23.12,23.04,23.11,1972920.0,23.11,23.12,23.04,23.11,1972920.0
2019-11-11 13:00:00,23.11,23.14,23.09,23.12,821220.0,23.11,23.14,23.09,23.12,821220.0
2019-11-11 13:10:00,23.12,23.13,23.04,23.07,978150.0,23.12,23.13,23.04,23.07,978150.0
2019-11-11 13:20:00,23.07,23.14,23.07,23.11,1824915.0,23.07,23.14,23.07,23.11,1824915.0
2019-11-11 13:30:00,23.12,23.16,23.07,23.1,1268655.0,23.12,23.16,23.07,23.1,1268655.0
2019-11-11 13:40:00,23.1,23.1,23.05,23.07,578040.0,23.1,23.1,23.05,23.07,578040.0
2019-11-11 13:50:00,23.07,23.08,23.0,23.04,1786350.0,23.07,23.08,23.0,23.04,1786350.0
2019-11-11 14:00:00,23.05,23.06,23.0,23.04,1096440.0,23.05,23.06,23.0,23.04,1096440.0
2019-11-11 14:10:00,23.04,23.04,22.94,23.03,2543895.0,23.04,23.04,22.94,23.03,2543895.0
2019-11-11 14:20:00,23.03,23.06,22.99,23.01,1457040.0,23.03,23.06,22.99,23.01,1457040.0
2019-11-11 14:30:00,23.0,23.02,22.95,22.99,1107030.0,23.0,23.02,22.95,22.99,1107030.0
2019-11-11 14:40:00,22.99,23.04,22.96,22.96,890745.0,22.99,23.04,22.96,22.96,890745.0
2019-11-11 14:50:00,22.96,23.06,22.96,23.04,1048335.0,22.96,23.06,22.96,23.04,1048335.0
2019-11-11 15:00:00,23.04,23.05,22.99,23.0,1173495.0,23.04,23.05,22.99,23.0,1173495.0
2019-11-11 15:10:00,22.99,23.08,22.99,23.04,955515.0,22.99,23.08,22.99,23.04,955515.0
2019-11-11 15:20:00,23.04,23.05,23.0,23.02,1195335.0,23.04,23.05,23.0,23.02,1195335.0
2019-11-11 15:30:00,23.02,23.04,23.0,23.03,1257945.0,23.02,23.04,23.0,23.03,1257945.0
2019-11-11 15:40:00,23.03,23.05,23.02,23.04,1657260.0,23.03,23.05,23.02,23.04,1657260.0
2019-11-11 15:50:00,23.04,23.06,22.99,23.01,4544265.0,23.04,23.06,22.99,23.01,4544265.0
2019-11-12 09:30:00,23.12,23.16,22.97,23.0,8763660.0,23.12,23.16,22.97,23.0,8763660.0
2019-11-12 09:40:00,23.0,23.1,22.94,23.07,4894635.0,23.0,23.1,22.94,23.07,4894635.0
2019-11-12 09:50:00,23.08,23.12,23.01,23.08,4626435.0,23.08,23.12,23.01,23.08,4626435.0
2019-11-12 10:00:00,23.08,23.14,23.05,23.13,3383640.0,23.08,23.14,23.05,23.13,3383640.0
2019-11-12 10:10:00,23.12,23.28,23.12,23.19,6116445.0,23.12,23.28,23.12,23.19,6116445.0
2019-11-12 10:20:00,23.19,23.25,23.16,23.16,2662770.0,23.19,23.25,23.16,23.16,2662770.0
2019-11-12 10:30:00,23.17,23.22,23.16,23.2,1251930.0,23.17,23.22,23.16,23.2,1251930.0
2019-11-12 10:40:00,23.19,23.21,23.16,23.17,867210.0,23.19,23.21,23.16,23.17,867210.0
2019-11-12 10:50:00,23.17,23.26,23.17,23.22,1854285.0,23.17,23.26,23.17,23.22,1854285.0
2019-11-12 11:00:00,23.23,23.3,23.17,23.22,2698875.0,23.23,23.3,23.17,23.22,2698875.0
2019-11-12 11:10:00,23.22,23.24,23.15,23.18,1343985.0,23.22,23.24,23.15,23.18,1343985.0
2019-11-12 11:20:00,23.18,23.21,23.13,23.17,1080180.0,23.18,23.21,23.13,23.17,1080180.0
2019-11-12 11:30:00,23.16,23.2,23.16,23.18,1049400.0,23.16,23.2,23.16,23.18,1049400.0
2019-11-12 11:40:00,23.18,23.2,23.13,23.16,1230780.0,23.18,23.2,23.13,23.16,1230780.0
2019-11-12 11:50:00,23.15,23.16,23.11,23.15,922140.0,23.15,23.16,23.11,23.15,922140.0
2019-11-12 12:00:00,23.16,23.22,23.14,23.21,1244970.0,23.16,23.22,23.14,23.21,1244970.0
2019-11-12 12:10:00,23.21,23.24,23.14,23.18,964335.0,23.21,23.24,23.14,23.18,964335.0
2019-11-12 12:20:00,23.17,23.2,23.14,23.2,1257855.0,23.17,23.2,23.14,23.2,1257855.0
2019-11-12 12:30:00,23.2,23.2,23.16,23.2,535185.0,23.2,23.2,23.16,23.2,535185.0
2019-11-12 12:40:00,23.19,23.21,23.17,23.17,870990.0,23.19,23.21,23.17,23.17,870990.0
2019-11-12 12:50:00,23.17,23.19,23.15,23.18,1115610.0,23.17,23.19,23.15,23.18,1115610.0
2019-11-12 13:00:00,23.18,23.2,23.13,23.18,920550.0,23.18,23.2,23.13,23.18,920550.0
2019-11-12 13:10:00,23.18,23.2,23.09,23.13,1512405.0,23.18,23.2,23.09,23.13,1512405.0
2019-11-12 13:20:00,23.12,23.15,23.11,23.13,541410.0,23.12,23.15,23.11,23.13,541410.0
2019-11-12 13:30:00,23.14,23.15,23.07,23.08,753105.0,23.14,23.15,23.07,23.08,753105.0
2019-11-12 13:40:00,23.09,23.11,23.04,23.08,1124265.0,23.09,23.11,23.04,23.08,1124265.0
2019-11-12 13:50:00,23.08,23.09,23.04,23.06,667275.0,23.08,23.09,23.04,23.06,667275.0
2019-11-12 14:00:00,23.05,23.06,23.02,23.03,806160.0,23.05,23.06,23.02,23.03,806160.0
2019-11-12 14:10:00,23.03,23.04,22.97,22.99,1883265.0,23.03,23.04,22.97,22.99,1883265.0
2019-11-12 14:20:00,23.0,23.11,22.99,23.09,1769625.0,23.0,23.11,22.99,23.09,1769625.0
2019-11-12 14:30:00,23.09,23.13,23.05,23.1,1413435.0,23.09,23.13,23.05,23.1,1413435.0
2019-11-12 14:40:00,23.11,23.13,23.06,23.07,1315470.0,23.11,23.13,23.06,23.07,1315470.0
2019-11-12 14:50:00,23.06,23.08,23.01,23.07,1125780.0,23.06,23.08,23.01,23.07,1125780.0
2019-11-12 15:00:00,23.07,23.16,23.07,23.16,1813950.0,23.07,23.16,23.07,23.16,1813950.0
2019-11-12 15:10:00,23.16,23.2,23.13,23.14,1626240.0,23.16,23.2,23.13,23.14,1626240.0
2019-11-12 15:20:00,23.14,23.14,23.1,23.11,891375.0,23.14,23.14,23.1,23.11,891375.0
2019-11-12 15:30:00,23.12,23.18,23.11,23.16,1008150.0,23.12,23.18,23.11,23.16,1008150.0
2019-11-12 15:40:00,23.16,23.29,23.16,23.28,4131420.0,23.16,23.29,23.16,23.28,4131420.0
2019-11-12 15:50:00,23.28,23.36,23.27,23.33,9779055.0,23.28,23.36,23.27,23.33,9779055.0
2019-11-13 09:30:00,23.65,23.76,23.5,23.73,12931950.0,23.65,23.76,23.5,23.73,12931950.0
2019-11-13 09:40:00,23.73,23.74,23.55,23.61,5308065.0,23.73,23.74,23.55,23.61,5308065.0
2019-11-13 09:50:00,23.6,23.64,23.48,23.55,5127285.0,23.6,23.64,23.48,23.55,5127285.0
2019-11-13 10:00:00,23.54,23.72,23.51,23.62,6298590.0,23.54,23.72,23.51,23.62,6298590.0
2019-11-13 10:10:00,23.63,23.7,23.59,23.6,3008970.0,23.63,23.7,23.59,23.6,3008970.0
2019-11-13 10:20:00,23.6,23.65,23.53,23.56,2393640.0,23.6,23.65,23.53,23.56,2393640.0
2019-11-13 10:30:00,23.55,23.65,23.52,23.64,2173155.0,23.55,23.65,23.52,23.64,2173155.0
2019-11-13 10:40:00,23.63,23.65,23.59,23.6,1693770.0,23.63,23.65,23.59,23.6,1693770.0
2019-11-13 10:50:00,23.59,23.63,23.49,23.49,2478720.0,23.59,23.63,23.49,23.49,2478720.0
2019-11-13 11:00:00,23.49,23.54,23.42,23.47,3256005.0,23.49,23.54,23.42,23.47,3256005.0
2019-11-13 11:10:00,23.48,23.51,23.43,23.48,1539615.0,23.48,23.51,23.43,23.48,1539615.0
2019-11-13 11:20:00,23.49,23.52,23.27,23.29,4254435.0,23.49,23.52,23.27,23.29,4254435.0
2019-11-13 11:30:00,23.28,23.39,23.27,23.39,2516370.0,23.28,23.39,23.27,23.39,2516370.0
2019-11-13 11:40:00,23.4,23.42,23.33,23.39,1775115.0,23.4,23.42,23.33,23.39,1775115.0
2019-11-13 11:50:00,23.39,23.4,23.22,23.23,2536380.0,23.39,23.4,23.22,23.23,2536380.0
2019-11-13 12:00:00,23.23,23.3,23.23,23.29,1409430.0,23.23,23.3,23.23,23.29,1409430.0
2019-11-13 12:10:00,23.29,23.43,23.28,23.41,1420110.0,23.29,23.43,23.28,23.41,1420110.0
2019-11-13 12:20:00,23.41,23.47,23.4,23.42,2148315.0,23.41,23.47,23.4,23.42,2148315.0
2019-11-13 12:30:00,23.42,23.43,23.36,23.41,1389975.0,23.42,23.43,23.36,23.41,1389975.0
2019-11-13 12:40:00,23.41,23.43,23.37,23.39,721050.0,23.41,23.43,23.37,23.39,721050.0
2019-11-13 12:50:00,23.4,23.45,23.36,23.43,1058565.0,23.4,23.45,23.36,23.43,1058565.0
2019-11-13 13:00:00,23.43,23.46,23.42,23.46,1534710.0,23.43,23.46,23.42,23.46,1534710.0
2019-11-13 13:10:00,23.45,23.51,23.45,23.46,1413645.0,23.45,23.51,23.45,23.46,1413645.0
2019-11-13 13:20:00,23.46,23.46,23.41,23.44,573315.0,23.46,23.46,23.41,23.44,573315.0
2019-11-13 13:30:00,23.43,23.45,23.4,23.41,709230.0,23.43,23.45,23.4,23.41,709230.0
2019-11-13 13:40:00,23.41,23.43,23.4,23.42,355095.0,23.41,23.43,23.4,23.42,355095.0
2019-11-13 13:50:00,23.43,23.44,23.28,23.31,1229370.0,23.43,23.44,23.28,23.31,1229370.0
2019-11-13 14:00:00,23.31,23.34,23.25,23.28,1241805.0,23.31,23.34,23.25,23.28,1241805.0
2019-11-13 14:10:00,23.27,23.28,23.2,23.21,1007910.0,23.27,23.28,23.2,23.21,1007910.0
2019-11-13 14:20:00,23.22,23.31,23.2,23.29,1290630.0,23.22,23.31,23.2,23.29,1290630.0
2019-11-13 14:30:00,23.29,23.33,23.28,23.31,824400.0,23.29,23.33,23.28,23.31,824400.0
2019-11-13 14:40:00,23.31,23.37,23.29,23.35,1382730.0,23.31,23.37,23.29,23.35,1382730.0
2019-11-13 14:50:00,23.35,23.36,23.26,23.29,858195.0,23.35,23.36,23.26,23.29,858195.0
2019-11-13 15:00:00,23.29,23.31,23.27,23.27,1204740.0,23.29,23.31,23.27,23.27,1204740.0
2019-11-13 15:10:00,23.26,23.28,23.24,23.26,894855.0,23.26,23.28,23.24,23.26,894855.0
2019-11-13 15:20:00,23.26,23.27,23.18,23.19,1098615.0,23.26,23.27,23.18,23.19,1098615.0
2019-11-13 15:30:00,23.18,23.21,23.01,23.08,3516165.0,23.18,23.21,23.01,23.08,3516165.0
2019-11-13 15:40:00,23.07,23.18,23.02,23.05,2582385.0,23.07,23.18,23.02,23.05,2582385.0
2019-11-13 15:50:00,23.05,23.13,23.03,23.07,2873775.0,23.05,23.13,23.03,23.07,2873775.0
2019-11-14 09:30:00,23.1,23.27,22.97,23.21,5004780.0,23.1,23.27,22.97,23.21,5004780.0
2019-11-14 09:40:00,23.2,23.21,23.0,23.13,2918040.0,23.2,23.21,23.0,23.13,2918040.0
2019-11-14 09:50:00,23.13,23.17,22.87,22.89,3242670.0,23.13,23.17,22.87,22.89,3242670.0
2019-11-14 10:00:00,22.9,23.05,22.86,23.03,2640315.0,22.9,23.05,22.86,23.03,2640315.0
2019-11-14 10:10:00,23.02,23.05,22.97,23.0,886215.0,23.02,23.05,22.97,23.0,886215.0
2019-11-14 10:20:00,23.0,23.06,22.96,23.05,1109730.0,23.0,23.06,22.96,23.05,1109730.0
2019-11-14 10:30:00,23.05,23.18,23.05,23.15,2000625.0,23.05,23.18,23.05,23.15,2000625.0
2019-11-14 10:40:00,23.15,23.17,23.07,23.11,876660.0,23.15,23.17,23.07,23.11,876660.0
2019-11-14 10:50:00,23.12,23.15,23.07,23.09,1562865.0,23.12,23.15,23.07,23.09,1562865.0
2019-11-14 11:00:00,23.08,23.15,23.06,23.15,1252845.0,23.08,23.15,23.06,23.15,1252845.0
2019-11-14 11:10:00,23.14,23.18,23.11,23.15,1230585.0,23.14,23.18,23.11,23.15,1230585.0
2019-11-14 11:20:00,23.16,23.16,23.1,23.15,883065.0,23.16,23.16,23.1,23.15,883065.0
2019-11-14 11:30:00,23.15,23.16,23.1,23.13,657120.0,23.15,23.16,23.1,23.13,657120.0
2019-11-14 11:40:00,23.13,23.16,23.12,23.15,1055790.0,23.13,23.16,23.12,23.15,1055790.0
2019-11-14 11:50:00,23.15,23.32,23.15,23.28,3434145.0,23.15,23.32,23.15,23.28,3434145.0
2019-11-14 12:00:00,23.28,23.41,23.27,23.37,3359925.0,23.28,23.41,23.27,23.37,3359925.0
2019-11-14 12:10:00,23.37,23.39,23.32,23.37,1444305.0,23.37,23.39,23.32,23.37,1444305.0
2019-11-14 12:20:00,23.37,23.46,23.31,23.44,2119635.0,23.37,23.46,23.31,23.44,2119635.0
2019-11-14 12:30:00,23.44,23.48,23.4,23.45,2103615.0,23.44,23.48,23.4,23.45,2103615.0
2019-11-14 12:40:00,23.45,23.59,23.35,23.44,3826410.0,23.45,23.59,23.35,23.44,3826410.0
2019-11-14 12:50:00,23.44,23.52,23.43,23.46,2160015.0,23.44,23.52,23.43,23.46,2160015.0
2019-11-14 13:00:00,23.46,23.57,23.46,23.5,2554020.0,23.46,23.57,23.46,23.5,2554020.0
2019-11-14 13:10:00,23.5,23.5,23.39,23.4,1360425.0,23.5,23.5,23.39,23.4,1360425.0
2019-11-14 13:20:00,23.4,23.44,23.35,23.38,1496025.0,23.4,23.44,23.35,23.38,1496025.0
2019-11-14 13:30:00,23.38,23.43,23.37,23.43,1519305.0,23.38,23.43,23.37,23.43,1519305.0
2019-11-14 13:40:00,23.43,23.45,23.37,23.39,761550.0,23.43,23.45,23.37,23.39,761550.0
2019-11-14 13:50:00,23.4,23.4,23.27,23.3,1427940.0,23.4,23.4,23.27,23.3,1427940.0
2019-11-14 14:00:00,23.31,23.32,23.23,23.28,1317255.0,23.31,23.32,23.23,23.28,1317255.0
2019-11-14 14:10:00,23.29,23.37,23.29,23.32,1129350.0,23.29,23.37,23.29,23.32,1129350.0
2019-11-14 14:20:00,23.32,23.35,23.3,23.32,638775.0,23.32,23.35,23.3,23.32,638775.0
2019-11-14 14:30:00,23.33,23.39,23.33,23.36,984315.0,23.33,23.39,23.33,23.36,984315.0
2019-11-14 14:40:00,23.35,23.35,23.26,23.28,1132110.0,23.35,23.35,23.26,23.28,1132110.0
2019-11-14 14:50:00,23.28,23.29,23.19,23.25,1484730.0,23.28,23.29,23.19,23.25,1484730.0
2019-11-14 15:00:00,23.25,23.33,23.22,23.32,963000.0,23.25,23.33,23.22,23.32,963000.0
2019-11-14 15:10:00,23.33,23.35,23.3,23.33,919590.0,23.33,23.35,23.3,23.33,919590.0
2019-11-14 15:20:00,23.32,23.33,23.25,23.27,544695.0,23.32,23.33,23.25,23.27,544695.0
2019-11-14 15:30:00,23.27,23.31,23.27,23.3,577980.0,23.27,23.31,23.27,23.3,577980.0
2019-11-14 15:40:00,23.31,23.31,23.21,23.23,1256145.0,23.31,23.31,23.21,23.23,1256145.0
2019-11-14 15:50:00,23.24,23.31,23.22,23.29,2109015.0,23.24,23.31,23.22,23.29,2109015.0
2019-11-15 09:30:00,23.38,23.43,23.23,23.42,5192760.0,23.38,23.43,23.23,23.42,5192760.0
2019-11-15 09:40:00,23.42,23.42,23.29,23.35,2438385.0,23.42,23.42,23.29,23.35,2438385.0
2019-11-15 09:50:00,23.35,23.39,23.28,23.29,1251750.0,23.35,23.39,23.28,23.29,1251750.0
2019-11-15 10:00:00,23.29,23.34,23.28,23.3,1209795.0,23.29,23.34,23.28,23.3,1209795.0
2019-11-15 10:10:00,23.3,23.3,23.22,23.25,1435995.0,23.3,23.3,23.22,23.25,1435995.0
2019-11-15 10:20:00,23.24,23.37,23.24,23.35,1724610.0,23.24,23.37,23.24,23.35,1724610.0
2019-11-15 10:30:00,23.35,23.37,23.3,23.33,1275390.0,23.35,23.37,23.3,23.33,1275390.0
2019-11-15 10:40:00,23.33,23.42,23.31,23.42,2084820.0,23.33,23.42,23.31,23.42,2084820.0
2019-11-15 10:50:00,23.42,23.42,23.31,23.31,1271730.0,23.42,23.42,23.31,23.31,1271730.0
2019-11-15 11:00:00,23.32,23.35,23.27,23.31,1318095.0,23.32,23.35,23.27,23.31,1318095.0
2019-11-15 11:10:00,23.31,23.33,23.27,23.31,1358775.0,23.31,23.33,23.27,23.31,1358775.0
2019-11-15 11:20:00,23.31,23.37,23.29,23.33,1413930.0,23.31,23.37,23.29,23.33,1413930.0
2019-11-15 11:30:00,23.32,23.38,23.32,23.36,912675.0,23.32,23.38,23.32,23.36,912675.0
2019-11-15 11:40:00,23.37,23.38,23.35,23.38,1102590.0,23.37,23.38,23.35,23.38,1102590.0
2019-11-15 11:50:00,23.38,23.38,23.33,23.34,847710.0,23.38,23.38,23.33,23.34,847710.0
2019-11-15 12:00:00,23.34,23.34,23.31,23.31,770220.0,23.34,23.34,23.31,23.31,770220.0
2019-11-15 12:10:00,23.31,23.36,23.31,23.34,363075.0,23.31,23.36,23.31,23.34,363075.0
2019-11-15 12:20:00,23.34,23.37,23.33,23.36,289695.0,23.34,23.37,23.33,23.36,289695.0
2019-11-15 12:30:00,23.35,23.36,23.31,23.32,667380.0,23.35,23.36,23.31,23.32,667380.0
2019-11-15 12:40:00,23.32,23.39,23.32,23.39,840180.0,23.32,23.39,23.32,23.39,840180.0
2019-11-15 12:50:00,23.39,23.45,23.37,23.4,1535415.0,23.39,23.45,23.37,23.4,1535415.0
2019-11-15 13:00:00,23.4,23.47,23.39,23.46,1714800.0,23.4,23.47,23.39,23.46,1714800.0
2019-11-15 13:10:00,23.46,23.52,23.46,23.51,1392930.0,23.46,23.52,23.46,23.51,1392930.0
2019-11-15 13:20:00,23.51,23.52,23.43,23.45,1213050.0,23.51,23.52,23.43,23.45,1213050.0
2019-11-15 13:30:00,23.46,23.5,23.45,23.49,726705.0,23.46,23.5,23.45,23.49,726705.0
2019-11-15 13:40:00,23.49,23.5,23.45,23.45,881805.0,23.49,23.5,23.45,23.45,881805.0
2019-11-15 13:50:00,23.45,23.46,23.37,23.37,1265760.0,23.45,23.46,23.37,23.37,1265760.0
2019-11-15 14:00:00,23.38,23.43,23.37,23.39,768120.0,23.38,23.43,23.37,23.39,768120.0
2019-11-15 14:10:00,23.39,23.42,23.39,23.41,504825.0,23.39,23.42,23.39,23.41,504825.0
2019-11-15 14:20:00,23.42,23.42,23.35,23.35,704550.0,23.42,23.42,23.35,23.35,704550.0
2019-11-15 14:30:00,23.35,23.41,23.33,23.38,1221225.0,23.35,23.41,23.33,23.38,1221225.0
2019-11-15 14:40:00,23.38,23.42,23.38,23.41,620640.0,23.38,23.42,23.38,23.41,620640.0
2019-11-15 14:50:00,23.41,23.44,23.4,23.42,1076370.0,23.41,23.44,23.4,23.42,1076370.0
2019-11-15 15:00:00,23.42,23.42,23.34,23.35,717840.0,23.42,23.42,23.34,23.35,717840.0
2019-11-15 15:10:00,23.35,23.36,23.34,23.35,616740.0,23.35,23.36,23.34,23.35,616740.0
2019-11-15 15:20:00,23.34,23.49,23.34,23.49,1697430.0,23.34,23.49,23.34,23.49,1697430.0
2019-11-15 15:30:00,23.48,23.49,23.41,23.45,1438320.0,23.48,23.49,23.41,23.45,1438320.0
2019-11-15 15:40:00,23.45,23.5,23.43,23.5,1880820.0,23.45,23.5,23.43,23.5,1880820.0
2019-11-15 15:50:00,23.5,23.5,23.44,23.48,3522060.0,23.5,23.5,23.44,23.48,3522060.0
2019-11-18 09:30:00,23.49,23.54,23.35,23.4,3906420.0,23.49,23.54,23.35,23.4,3906420.0
2019-11-18 09:40:00,23.42,23.42,23.23,23.32,3409635.0,23.42,23.42,23.23,23.32,3409635.0
2019-11-18 09:50:00,23.33,23.38,23.28,23.37,1816065.0,23.33,23.38,23.28,23.37,1816065.0
2019-11-18 10:00:00,23.37,23.41,23.34,23.34,2621535.0,23.37,23.41,23.34,23.34,2621535.0
2019-11-18 10:10:00,23.33,23.37,23.28,23.33,1653795.0,23.33,23.37,23.28,23.33,1653795.0
2019-11-18 10:20:00,23.33,23.37,23.32,23.34,675885.0,23.33,23.37,23.32,23.34,675885.0
2019-11-18 10:30:00,23.35,23.37,23.31,23.35,819600.0,23.35,23.37,23.31,23.35,819600.0
2019-11-18 10:40:00,23.34,23.34,23.29,23.31,1047105.0,23.34,23.34,23.29,23.31,1047105.0
2019-11-18 10:50:00,23.3,23.32,23.22,23.25,2380470.0,23.3,23.32,23.22,23.25,2380470.0
2019-11-18 11:00:00,23.25,23.26,23.07,23.14,3582675.0,23.25,23.26,23.07,23.14,3582675.0
2019-11-18 11:10:00,23.14,23.19,23.09,23.11,1871295.0,23.14,23.19,23.09,23.11,1871295.0
2019-11-18 11:20:00,23.11,23.2,23.08,23.19,1467105.0,23.11,23.2,23.08,23.19,1467105.0
2019-11-18 11:30:00,23.19,23.23,23.16,23.21,1097115.0,23.19,23.23,23.16,23.21,1097115.0
2019-11-18 11:40:00,23.22,23.25,23.2,23.21,576540.0,23.22,23.25,23.2,23.21,576540.0
2019-11-18 11:50:00,23.22,23.27,23.21,23.25,809055.0,23.22,23.27,23.21,23.25,809055.0
2019-11-18 12:00:00,23.25,23.26,23.16,23.16,852165.0,23.25,23.26,23.16,23.16,852165.0
2019-11-18 12:10:00,23.16,23.25,23.16,23.21,687465.0,23.16,23.25,23.16,23.21,687465.0
2019-11-18 12:20:00,23.21,23.21,23.15,23.16,880980.0,23.21,23.21,23.15,23.16,880980.0
2019-11-18 12:30:00,23.15,23.2,23.12,23.19,859680.0,23.15,23.2,23.12,23.19,859680.0
2019-11-18 12:40:00,23.19,23.19,23.13,23.14,616440.0,23.19,23.19,23.13,23.14,616440.0
2019-11-18 12:50:00,23.14,23.23,23.14,23.22,657735.0,23.14,23.23,23.14,23.22,657735.0
2019-11-18 13:00:00,23.21,23.27,23.19,23.26,695925.0,23.21,23.27,23.19,23.26,695925.0
2019-11-18 13:10:00,23.26,23.29,23.25,23.28,1120380.0,23.26,23.29,23.25,23.28,1120380.0
2019-11-18 13:20:00,23.28,23.3,23.22,23.25,719310.0,23.28,23.3,23.22,23.25,719310.0
2019-11-18 13:30:00,23.25,23.33,23.24,23.3,810615.0,23.25,23.33,23.24,23.3,810615.0
2019-11-18 13:40:00,23.31,23.35,23.29,23.32,807540.0,23.31,23.35,23.29,23.32,807540.0
2019-11-18 13:50:00,23.32,23.33,23.27,23.3,452115.0,23.32,23.33,23.27,23.3,452115.0
2019-11-18 14:00:00,23.3,23.3,23.26,23.27,369045.0,23.3,23.3,23.26,23.27,369045.0
2019-11-18 14:10:00,23.27,23.3,23.26,23.28,328770.0,23.27,23.3,23.26,23.28,328770.0
2019-11-18 14:20:00,23.29,23.31,23.28,23.31,415260.0,23.29,23.31,23.28,23.31,415260.0
2019-11-18 14:30:00,23.31,23.33,23.3,23.32,688965.0,23.31,23.33,23.3,23.32,688965.0
2019-11-18 14:40:00,23.31,23.33,23.27,23.29,572955.0,23.31,23.33,23.27,23.29,572955.0
2019-11-18 14:50:00,23.3,23.35,23.29,23.34,1021470.0,23.3,23.35,23.29,23.34,1021470.0
2019-11-18 15:00:00,23.34,23.37,23.34,23.35,697845.0,23.34,23.37,23.34,23.35,697845.0
2019-11-18 15:10:00,23.35,23.37,23.33,23.34,564435.0,23.35,23.37,23.33,23.34,564435.0
2019-11-18 15:20:00,23.34,23.39,23.34,23.36,734700.0,23.34,23.39,23.34,23.36,734700.0
2019-11-18 15:30:00,23.37,23.37,23.32,23.34,610095.0,23.37,23.37,23.32,23.34,610095.0
2019-11-18 15:40:00,23.34,23.34,23.29,23.32,1117770.0,23.34,23.34,23.29,23.32,1117770.0
2019-11-18 15:50:00,23.32,23.36,23.31,23.33,1382985.0,23.32,23.36,23.31,23.33,1382985.0
2019-11-19 09:30:00,23.43,23.45,23.3,23.36,2899290.0,23.43,23.45,23.3,23.36,2899290.0
2019-11-19 09:40:00,23.37,23.37,23.19,23.22,2013225.0,23.37,23.37,23.19,23.22,2013225.0
2019-11-19 09:50:00,23.22,23.28,23.21,23.24,1427550.0,23.22,23.28,23.21,23.24,1427550.0
2019-11-19 10:00:00,23.23,23.31,23.21,23.29,1206165.0,23.23,23.31,23.21,23.29,1206165.0
2019-11-19 10:10:00,23.28,23.4,23.28,23.39,2668410.0,23.28,23.4,23.28,23.39,2668410.0
2019-11-19 10:20:00,23.38,23.43,23.34,23.42,1640700.0,23.38,23.43,23.34,23.42,1640700.0
2019-11-19 10:30:00,23.42,23.69,23.41,23.64,7041165.0,23.42,23.69,23.41,23.64,7041165.0
2019-11-19 10:40:00,23.63,23.68,23.48,23.5,3684315.0,23.63,23.68,23.48,23.5,3684315.0
2019-11-19 10:50:00,23.51,23.57,23.49,23.54,1920165.0,23.51,23.57,23.49,23.54,1920165.0
2019-11-19 11:00:00,23.55,23.64,23.55,23.61,1832985.0,23.55,23.64,23.55,23.61,1832985.0
2019-11-19 11:10:00,23.61,23.77,23.6,23.74,4735305.0,23.61,23.77,23.6,23.74,4735305.0
2019-11-19 11:20:00,23.73,23.74,23.65,23.74,3138495.0,23.73,23.74,23.65,23.74,3138495.0
2019-11-19 11:30:00,23.73,23.75,23.69,23.73,1992030.0,23.73,23.75,23.69,23.73,1992030.0
2019-11-19 11:40:00,23.73,23.73,23.64,23.64,1493070.0,23.73,23.73,23.64,23.64,1493070.0
2019-11-19 11:50:00,23.64,23.74,23.64,23.72,1670415.0,23.64,23.74,23.64,23.72,1670415.0
2019-11-19 12:00:00,23.72,23.8,23.72,23.77,2400525.0,23.72,23.8,23.72,23.77,2400525.0
2019-11-19 12:10:00,23.77,23.86,23.75,23.82,2478585.0,23.77,23.86,23.75,23.82,2478585.0
2019-11-19 12:20:00,23.83,23.86,23.74,23.8,2634945.0,23.83,23.86,23.74,23.8,2634945.0
2019-11-19 12:30:00,23.8,23.89,23.79,23.87,2093685.0,23.8,23.89,23.79,23.87,2093685.0
2019-11-19 12:40:00,23.88,23.94,23.85,23.94,3192855.0,23.88,23.94,23.85,23.94,3192855.0
2019-11-19 12:50:00,23.94,23.94,23.87,23.9,2051535.0,23.94,23.94,23.87,23.9,2051535.0
2019-11-19 13:00:00,23.91,23.99,23.91,23.95,2175555.0,23.91,23.99,23.91,23.95,2175555.0
2019-11-19 13:10:00,23.95,23.99,23.94,23.95,1780605.0,23.95,23.99,23.94,23.95,1780605.0
2019-11-19 13:20:00,23.94,23.94,23.88,23.88,1422495.0,23.94,23.94,23.88,23.88,1422495.0
2019-11-19 13:30:00,23.88,23.93,23.85,23.93,1591620.0,23.88,23.93,23.85,23.93,1591620.0
2019-11-19 13:40:00,23.93,23.96,23.9,23.95,1919820.0,23.93,23.96,23.9,23.95,1919820.0
2019-11-19 13:50:00,23.94,23.95,23.86,23.91,1532535.0,23.94,23.95,23.86,23.91,1532535.0
2019-11-19 14:00:00,23.91,23.93,23.88,23.91,1584555.0,23.91,23.93,23.88,23.91,1584555.0
2019-11-19 14:10:00,23.92,23.98,23.91,23.98,1700505.0,23.92,23.98,23.91,23.98,1700505.0
2019-11-19 14:20:00,23.98,23.99,23.93,23.94,1257210.0,23.98,23.99,23.93,23.94,1257210.0
2019-11-19 14:30:00,23.94,23.96,23.88,23.94,1808280.0,23.94,23.96,23.88,23.94,1808280.0
2019-11-19 14:40:00,23.93,23.97,23.93,23.94,1337700.0,23.93,23.97,23.93,23.94,1337700.0
2019-11-19 14:50:00,23.95,23.96,23.92,23.96,1028730.0,23.95,23.96,23.92,23.96,1028730.0
2019-11-19 15:00:00,23.96,24.0,23.94,23.98,1529610.0,23.96,24.0,23.94,23.98,1529610.0
2019-11-19 15:10:00,23.99,24.0,23.96,23.99,1033395.0,23.99,24.0,23.96,23.99,1033395.0
2019-11-19 15:20:00,23.99,24.0,23.95,23.98,1605630.0,23.99,24.0,23.95,23.98,1605630.0
2019-11-19 15:30:00,23.99,24.0,23.97,23.97,1474065.0,23.99,24.0,23.97,23.97,1474065.0
2019-11-19 15:40:00,23.97,23.98,23.94,23.98,2073615.0,23.97,23.98,23.94,23.98,2073615.0
2019-11-19 15:50:00,23.98,23.99,23.96,23.97,4388010.0,23.98,23.99,23.96,23.97,4388010.0
2019-11-20 09:30:00,24.0,24.08,23.9,23.96,5979195.0,24.0,24.08,23.9,23.96,5979195.0
2019-11-20 09:40:00,23.97,24.05,23.77,23.8,4286340.0,23.97,24.05,23.77,23.8,4286340.0
2019-11-20 09:50:00,23.8,23.9,23.8,23.85,3081675.0,23.8,23.9,23.8,23.85,3081675.0
2019-11-20 10:00:00,23.86,23.88,23.7,23.72,3337845.0,23.86,23.88,23.7,23.72,3337845.0
2019-11-20 10:10:00,23.72,23.82,23.7,23.8,2084910.0,23.72,23.82,23.7,23.8,2084910.0
2019-11-20 10:20:00,23.8,23.83,23.73,23.78,1593525.0,23.8,23.83,23.73,23.78,1593525.0
2019-11-20 10:30:00,23.79,23.85,23.75,23.76,2099190.0,23.79,23.85,23.75,23.76,2099190.0
2019-11-20 10:40:00,23.77,23.78,23.6,23.64,4576260.0,23.77,23.78,23.6,23.64,4576260.0
2019-11-20 10:50:00,23.64,23.66,23.59,23.62,2059005.0,23.64,23.66,23.59,23.62,2059005.0
2019-11-20 11:00:00,23.62,23.69,23.58,23.63,1772265.0,23.62,23.69,23.58,23.63,1772265.0
2019-11-20 11:10:00,23.62,23.66,23.59,23.62,1145640.0,23.62,23.66,23.59,23.62,1145640.0
2019-11-20 11:20:00,23.63,23.67,23.58,23.61,1363800.0,23.63,23.67,23.58,23.61,1363800.0
2019-11-20 11:30:00,23.61,23.61,23.49,23.54,2178705.0,23.61,23.61,23.49,23.54,2178705.0
2019-11-20 11:40:00,23.55,23.57,23.48,23.49,1179135.0,23.55,23.57,23.48,23.49,1179135.0
2019-11-20 11:50:00,23.5,23.56,23.48,23.51,1536165.0,23.5,23.56,23.48,23.51,1536165.0
2019-11-20 12:00:00,23.51,23.59,23.48,23.58,1057740.0,23.51,23.59,23.48,23.58,1057740.0
2019-11-20 12:10:00,23.58,23.65,23.57,23.63,1088220.0,23.58,23.65,23.57,23.63,1088220.0
2019-11-20 12:20:00,23.64,23.66,23.59,23.64,769155.0,23.64,23.66,23.59,23.64,769155.0
2019-11-20 12:30:00,23.63,23.68,23.61,23.66,955935.0,23.63,23.68,23.61,23.66,955935.0
2019-11-20 12:40:00,23.67,23.73,23.66,23.7,1086975.0,23.67,23.73,23.66,23.7,1086975.0
2019-11-20 12:50:00,23.69,23.73,23.48,23.56,1846080.0,23.69,23.73,23.48,23.56,1846080.0
2019-11-20 13:00:00,23.56,23.58,23.36,23.36,1981770.0,23.56,23.58,23.36,23.36,1981770.0
2019-11-20 13:10:00,23.36,23.43,23.3,23.36,2677815.0,23.36,23.43,23.3,23.36,2677815.0
2019-11-20 13:20:00,23.37,23.51,23.36,23.46,1596390.0,23.37,23.51,23.36,23.46,1596390.0
2019-11-20 13:30:00,23.46,23.54,23.44,23.46,1005915.0,23.46,23.54,23.44,23.46,1005915.0
2019-11-20 13:40:00,23.46,23.53,23.44,23.51,941610.0,23.46,23.53,23.44,23.51,941610.0
2019-11-20 13:50:00,23.51,23.61,23.51,23.53,1069410.0,23.51,23.61,23.51,23.53,1069410.0
2019-11-20 14:00:00,23.53,23.56,23.5,23.5,706560.0,23.53,23.56,23.5,23.5,706560.0
2019-11-20 14:10:00,23.5,23.53,23.45,23.49,615750.0,23.5,23.53,23.45,23.49,615750.0
2019-11-20 14:20:00,23.49,23.49,23.43,23.44,701580.0,23.49,23.49,23.43,23.44,701580.0
2019-11-20 14:30:00,23.44,23.49,23.43,23.47,524370.0,23.44,23.49,23.43,23.47,524370.0
2019-11-20 14:40:00,23.48,23.49,23.42,23.43,727920.0,23.48,23.49,23.42,23.43,727920.0
2019-11-20 14:50:00,23.44,23.47,23.42,23.45,987915.0,23.44,23.47,23.42,23.45,987915.0
2019-11-20 15:00:00,23.45,23.47,23.43,23.46,403440.0,23.45,23.47,23.43,23.46,403440.0
2019-11-20 15:10:00,23.46,23.48,23.38,23.39,896790.0,23.46,23.48,23.38,23.39,896790.0
2019-11-20 15:20:00,23.39,23.43,23.38,23.38,600855.0,23.39,23.43,23.38,23.38,600855.0
2019-11-20 15:30:00,23.39,23.43,23.38,23.43,945180.0,23.39,23.43,23.38,23.43,945180.0
2019-11-20 15:40:00,23.42,23.5,23.42,23.48,1321530.0,23.42,23.5,23.42,23.48,1321530.0
2019-11-20 15:50:00,23.48,23.53,23.46,23.49,2682420.0,23.48,23.53,23.46,23.49,2682420.0
2019-11-21 09:30:00,23.63,23.87,23.6,23.85,6217275.0,23.63,23.87,23.6,23.85,6217275.0
2019-11-21 09:40:00,23.85,23.94,23.82,23.88,4948260.0,23.85,23.94,23.82,23.88,4948260.0
2019-11-21 09:50:00,23.88,23.92,23.77,23.8,2568870.0,23.88,23.92,23.77,23.8,2568870.0
2019-11-21 10:00:00,23.8,23.87,23.72,23.8,1855725.0,23.8,23.87,23.72,23.8,1855725.0
2019-11-21 10:10:00,23.79,23.83,23.75,23.82,1436040.0,23.79,23.83,23.75,23.82,1436040.0
2019-11-21 10:20:00,23.82,23.91,23.77,23.86,2563950.0,23.82,23.91,23.77,23.86,2563950.0
2019-11-21 10:30:00,23.87,23.9,23.85,23.88,1470525.0,23.87,23.9,23.85,23.88,1470525.0
2019-11-21 10:40:00,23.88,23.96,23.87,23.95,2108265.0,23.88,23.96,23.87,23.95,2108265.0
2019-11-21 10:50:00,23.95,24.03,23.93,24.0,4028955.0,23.95,24.03,23.93,24.0,4028955.0
2019-11-21 11:00:00,24.0,24.06,23.96,24.04,3209895.0,24.0,24.06,23.96,24.04,3209895.0
2019-11-21 11:10:00,24.05,24.05,23.9,23.93,1874025.0,24.05,24.05,23.9,23.93,1874025.0
2019-11-21 11:20:00,23.93,23.95,23.87,23.87,1309860.0,23.93,23.95,23.87,23.87,1309860.0
2019-11-21 11:30:00,23.88,23.91,23.81,23.81,1491465.0,23.88,23.91,23.81,23.81,1491465.0
2019-11-21 11:40:00,23.82,23.93,23.81,23.93,1137165.0,23.82,23.93,23.81,23.93,1137165.0
2019-11-21 11:50:00,23.92,23.97,23.9,23.9,1317780.0,23.92,23.97,23.9,23.9,1317780.0
2019-11-21 12:00:00,23.9,23.96,23.88,23.94,808230.0,23.9,23.96,23.88,23.94,808230.0
2019-11-21 12:10:00,23.94,23.96,23.91,23.92,462195.0,23.94,23.96,23.91,23.92,462195.0
2019-11-21 12:20:00,23.91,23.93,23.86,23.87,460950.0,23.91,23.93,23.86,23.87,460950.0
2019-11-21 12:30:00,23.87,23.88,23.81,23.83,946650.0,23.87,23.88,23.81,23.83,946650.0
2019-11-21 12:40:00,23.84,23.84,23.77,23.77,854130.0,23.84,23.84,23.77,23.77,854130.0
2019-11-21 12:50:00,23.77,23.86,23.76,23.86,780120.0,23.77,23.86,23.76,23.86,780120.0
2019-11-21 13:00:00,23.86,23.87,23.79,23.79,574935.0,23.86,23.87,23.79,23.79,574935.0
2019-11-21 13:10:00,23.8,23.87,23.8,23.86,511200.0,23.8,23.87,23.8,23.86,511200.0
2019-11-21 13:20:00,23.86,23.88,23.83,23.88,605940.0,23.86,23.88,23.83,23.88,605940.0
2019-11-21 13:30:00,23.87,23.93,23.87,23.93,1015755.0,23.87,23.93,23.87,23.93,1015755.0
2019-11-21 13:40:00,23.92,23.94,23.87,23.88,1118775.0,23.92,23.94,23.87,23.88,1118775.0
2019-11-21 13:50:00,23.89,23.89,23.81,23.81,600150.0,23.89,23.89,23.81,23.81,600150.0
2019-11-21 14:00:00,23.8,23.81,23.74,23.78,1302330.0,23.8,23.81,23.74,23.78,1302330.0
2019-11-21 14:10:00,23.78,23.81,23.77,23.8,729030.0,23.78,23.81,23.77,23.8,729030.0
2019-11-21 14:20:00,23.81,23.84,23.78,23.8,872655.0,23.81,23.84,23.78,23.8,872655.0
2019-11-21 14:30:00,23.8,23.81,23.76,23.79,652785.0,23.8,23.81,23.76,23.79,652785.0
2019-11-21 14:40:00,23.79,23.82,23.77,23.82,461250.0,23.79,23.82,23.77,23.82,461250.0
2019-11-21 14:50:00,23.81,23.84,23.8,23.83,477195.0,23.81,23.84,23.8,23.83,477195.0
2019-11-21 15:00:00,23.84,23.84,23.79,23.79,948420.0,23.84,23.84,23.79,23.79,948420.0
2019-11-21 15:10:00,23.8,23.81,23.75,23.76,859500.0,23.8,23.81,23.75,23.76,859500.0
2019-11-21 15:20:00,23.76,23.78,23.68,23.69,1807485.0,23.76,23.78,23.68,23.69,1807485.0
2019-11-21 15:30:00,23.69,23.7,23.64,23.65,1470975.0,23.69,23.7,23.64,23.65,1470975.0
2019-11-21 15:40:00,23.65,23.69,23.63,23.64,1665390.0,23.65,23.69,23.63,23.64,1665390.0
2019-11-21 15:50:00,23.64,23.73,23.6,23.66,3011745.0,23.64,23.73,23.6,23.66,3011745.0
2019-11-22 09:30:00,22.68,22.73,22.22,22.38,23155080.0,22.68,22.73,22.22,22.38,23155080.0
2019-11-22 09:40:00,22.38,22.45,22.18,22.35,14912835.0,22.38,22.45,22.18,22.35,14912835.0
2019-11-22 09:50:00,22.35,22.39,22.23,22.26,7932945.0,22.35,22.39,22.23,22.26,7932945.0
2019-11-22 10:00:00,22.26,22.27,22.04,22.09,11881695.0,22.26,22.27,22.04,22.09,11881695.0
2019-11-22 10:10:00,22.09,22.14,22.01,22.13,9877680.0,22.09,22.14,22.01,22.13,9877680.0
2019-11-22 10:20:00,22.14,22.26,22.12,22.14,8098125.0,22.14,22.26,22.12,22.14,8098125.0
2019-11-22 10:30:00,22.13,22.15,22.0,22.11,8615670.0,22.13,22.15,22.0,22.11,8615670.0
2019-11-22 10:40:00,22.12,22.17,22.04,22.16,5330715.0,22.12,22.17,22.04,22.16,5330715.0
2019-11-22 10:50:00,22.16,22.31,22.15,22.29,5907195.0,22.16,22.31,22.15,22.29,5907195.0
2019-11-22 11:00:00,22.29,22.3,22.15,22.27,4151625.0,22.29,22.3,22.15,22.27,4151625.0
2019-11-22 11:10:00,22.27,22.33,22.22,22.28,4604985.0,22.27,22.33,22.22,22.28,4604985.0
2019-11-22 11:20:00,22.28,22.33,22.25,22.28,3190785.0,22.28,22.33,22.25,22.28,3190785.0
2019-11-22 11:30:00,22.27,22.28,22.13,22.19,4555395.0,22.27,22.28,22.13,22.19,4555395.0
2019-11-22 11:40:00,22.2,22.24,22.16,22.2,3311805.0,22.2,22.24,22.16,22.2,3311805.0
2019-11-22 11:50:00,22.2,22.23,22.17,22.2,2400750.0,22.2,22.23,22.17,22.2,2400750.0
2019-11-22 12:00:00,22.2,22.3,22.2,22.27,2697660.0,22.2,22.3,22.2,22.27,2697660.0
2019-11-22 12:10:00,22.27,22.33,22.23,22.3,2430390.0,22.27,22.33,22.23,22.3,2430390.0
2019-11-22 12:20:00,22.3,22.35,22.27,22.29,4075185.0,22.3,22.35,22.27,22.29,4075185.0
2019-11-22 12:30:00,22.29,22.31,22.26,22.28,1712910.0,22.29,22.31,22.26,22.28,1712910.0
2019-11-22 12:40:00,22.29,22.34,22.28,22.33,1882620.0,22.29,22.34,22.28,22.33,1882620.0
2019-11-22 12:50:00,22.33,22.33,22.26,22.31,1716510.0,22.33,22.33,22.26,22.31,1716510.0
2019-11-22 13:00:00,22.31,22.35,22.29,22.29,2048220.0,22.31,22.35,22.29,22.29,2048220.0
2019-11-22 13:10:00,22.3,22.33,22.26,22.28,1841670.0,22.3,22.33,22.26,22.28,1841670.0
2019-11-22 13:20:00,22.27,22.34,22.26,22.31,1696620.0,22.27,22.34,22.26,22.31,1696620.0
2019-11-22 13:30:00,22.31,22.34,22.3,22.33,1199115.0,22.31,22.34,22.3,22.33,1199115.0
2019-11-22 13:40:00,22.33,22.38,22.27,22.31,3990990.0,22.33,22.38,22.27,22.31,3990990.0
2019-11-22 13:50:00,22.31,22.33,22.26,22.32,1814580.0,22.31,22.33,22.26,22.32,1814580.0
2019-11-22 14:00:00,22.32,22.33,22.27,22.29,1210680.0,22.32,22.33,22.27,22.29,1210680.0
2019-11-22 14:10:00,22.29,22.31,22.2,22.24,2538690.0,22.29,22.31,22.2,22.24,2538690.0
2019-11-22 14:20:00,22.24,22.24,22.19,22.2,2304885.0,22.24,22.24,22.19,22.2,2304885.0
2019-11-22 14:30:00,22.19,22.2,22.15,22.17,2127480.0,22.19,22.2,22.15,22.17,2127480.0
2019-11-22 14:40:00,22.17,22.22,22.15,22.17,2442585.0,22.17,22.22,22.15,22.17,2442585.0
2019-11-22 14:50:00,22.17,22.18,22.12,22.17,2332650.0,22.17,22.18,22.12,22.17,2332650.0
2019-11-22 15:00:00,22.17,22.21,22.14,22.2,2172120.0,22.17,22.21,22.14,22.2,2172120.0
2019-11-22 15:10:00,22.19,22.23,22.15,22.21,2116530.0,22.19,22.23,22.15,22.21,2116530.0
2019-11-22 15:20:00,22.21,22.23,22.18,22.21,1684395.0,22.21,22.23,22.18,22.21,1684395.0
2019-11-22 15:30:00,22.21,22.3,22.21,22.28,3243225.0,22.21,22.3,22.21,22.28,3243225.0
2019-11-22 15:40:00,22.28,22.28,22.2,22.22,3050955.0,22.28,22.28,22.2,22.22,3050955.0
2019-11-22 15:50:00,22.22,22.24,22.19,22.2,5473500.0,22.22,22.24,22.19,22.2,5473500.0
2019-11-25 09:30:00,22.95,22.97,22.55,22.64,18901200.0,22.95,22.97,22.55,22.64,18901200.0
2019-11-25 09:40:00,22.64,22.75,22.56,22.58,6540210.0,22.64,22.75,22.56,22.58,6540210.0
2019-11-25 09:50:00,22.59,22.85,22.59,22.79,9359760.0,22.59,22.85,22.59,22.79,9359760.0
2019-11-25 10:00:00,22.8,22.85,22.73,22.75,5409375.0,22.8,22.85,22.73,22.75,5409375.0
2019-11-25 10:10:00,22.75,22.79,22.69,22.73,3092190.0,22.75,22.79,22.69,22.73,3092190.0
2019-11-25 10:20:00,22.73,22.77,22.67,22.69,2279790.0,22.73,22.77,22.67,22.69,2279790.0
2019-11-25 10:30:00,22.69,22.76,22.68,22.7,1847445.0,22.69,22.76,22.68,22.7,1847445.0
2019-11-25 10:40:00,22.71,22.71,22.5,22.51,4733460.0,22.71,22.71,22.5,22.51,4733460.0
2019-11-25 10:50:00,22.5,22.56,22.46,22.46,3924885.0,22.5,22.56,22.46,22.46,3924885.0
2019-11-25 11:00:00,22.46,22.5,22.4,22.48,4542555.0,22.46,22.5,22.4,22.48,4542555.0
2019-11-25 11:10:00,22.48,22.53,22.43,22.51,3209235.0,22.48,22.53,22.43,22.51,3209235.0
2019-11-25 11:20:00,22.52,22.56,22.45,22.48,2890785.0,22.52,22.56,22.45,22.48,2890785.0
2019-11-25 11:30:00,22.49,22.5,22.41,22.45,2048475.0,22.49,22.5,22.41,22.45,2048475.0
2019-11-25 11:40:00,22.45,22.47,22.37,22.42,2776875.0,22.45,22.47,22.37,22.42,2776875.0
2019-11-25 11:50:00,22.42,22.52,22.41,22.48,2340825.0,22.42,22.52,22.41,22.48,2340825.0
2019-11-25 12:00:00,22.49,22.53,22.45,22.48,2972940.0,22.49,22.53,22.45,22.48,2972940.0
2019-11-25 12:10:00,22.48,22.55,22.48,22.53,2789115.0,22.48,22.55,22.48,22.53,2789115.0
2019-11-25 12:20:00,22.53,22.55,22.51,22.55,1137660.0,22.53,22.55,22.51,22.55,1137660.0
2019-11-25 12:30:00,22.55,22.57,22.49,22.53,1872990.0,22.55,22.57,22.49,22.53,1872990.0
2019-11-25 12:40:00,22.53,22.53,22.44,22.48,2577465.0,22.53,22.53,22.44,22.48,2577465.0
2019-11-25 12:50:00,22.48,22.51,22.45,22.46,1535835.0,22.48,22.51,22.45,22.46,1535835.0
2019-11-25 13:00:00,22.46,22.5,22.39,22.41,3368370.0,22.46,22.5,22.39,22.41,3368370.0
2019-11-25 13:10:00,22.41,22.52,22.41,22.51,2153160.0,22.41,22.52,22.41,22.51,2153160.0
2019-11-25 13:20:00,22.51,22.55,22.48,22.48,1625820.0,22.51,22.55,22.48,22.48,1625820.0
2019-11-25 13:30:00,22.48,22.53,22.47,22.48,2255805.0,22.48,22.53,22.47,22.48,2255805.0
2019-11-25 13:40:00,22.48,22.52,22.45,22.47,1041255.0,22.48,22.52,22.45,22.47,1041255.0
2019-11-25 13:50:00,22.46,22.53,22.46,22.52,959550.0,22.46,22.53,22.46,22.52,959550.0
2019-11-25 14:00:00,22.5,22.52,22.47,22.52,869715.0,22.5,22.52,22.47,22.52,869715.0
2019-11-25 14:10:00,22.52,22.52,22.42,22.44,1373715.0,22.52,22.52,22.42,22.44,1373715.0
2019-11-25 14:20:00,22.43,22.49,22.43,22.47,1196910.0,22.43,22.49,22.43,22.47,1196910.0
2019-11-25 14:30:00,22.47,22.49,22.42,22.46,953115.0,22.47,22.49,22.42,22.46,953115.0
2019-11-25 14:40:00,22.46,22.48,22.43,22.43,1261305.0,22.46,22.48,22.43,22.43,1261305.0
2019-11-25 14:50:00,22.42,22.43,22.3,22.34,5404800.0,22.42,22.43,22.3,22.34,5404800.0
2019-11-25 15:00:00,22.33,22.42,22.33,22.4,2462205.0,22.33,22.42,22.33,22.4,2462205.0
2019-11-25 15:10:00,22.4,22.41,22.34,22.4,1620645.0,22.4,22.41,22.34,22.4,1620645.0
2019-11-25 15:20:00,22.41,22.41,22.35,22.36,1392435.0,22.41,22.41,22.35,22.36,1392435.0
2019-11-25 15:30:00,22.37,22.41,22.36,22.4,1764675.0,22.37,22.41,22.36,22.4,1764675.0
2019-11-25 15:40:00,22.4,22.44,22.37,22.39,2420550.0,22.4,22.44,22.37,22.39,2420550.0
2019-11-25 15:50:00,22.39,22.45,22.37,22.42,5790855.0,22.39,22.45,22.37,22.42,5790855.0
2019-11-26 09:30:00,22.35,22.37,22.17,22.19,5721120.0,22.35,22.37,22.17,22.19,5721120.0
2019-11-26 09:40:00,22.19,22.27,22.16,22.24,4088310.0,22.19,22.27,22.16,22.24,4088310.0
2019-11-26 09:50:00,22.24,22.3,22.19,22.26,3688290.0,22.24,22.3,22.19,22.26,3688290.0
2019-11-26 10:00:00,22.27,22.31,22.18,22.21,3502620.0,22.27,22.31,22.18,22.21,3502620.0
2019-11-26 10:10:00,22.21,22.26,22.17,22.17,2360895.0,22.21,22.26,22.17,22.17,2360895.0
2019-11-26 10:20:00,22.17,22.18,22.08,22.1,2899905.0,22.17,22.18,22.08,22.1,2899905.0
2019-11-26 10:30:00,22.09,22.11,22.05,22.07,3087900.0,22.09,22.11,22.05,22.07,3087900.0
2019-11-26 10:40:00,22.07,22.13,22.07,22.08,2250465.0,22.07,22.13,22.07,22.08,2250465.0
2019-11-26 10:50:00,22.07,22.15,22.06,22.15,1945665.0,22.07,22.15,22.06,22.15,1945665.0
2019-11-26 11:00:00,22.15,22.16,22.1,22.13,1493655.0,22.15,22.16,22.1,22.13,1493655.0
2019-11-26 11:10:00,22.13,22.18,22.12,22.14,2102580.0,22.13,22.18,22.12,22.14,2102580.0
2019-11-26 11:20:00,22.14,22.14,22.11,22.12,776595.0,22.14,22.14,22.11,22.12,776595.0
2019-11-26 11:30:00,22.12,22.14,22.09,22.12,909405.0,22.12,22.14,22.09,22.12,909405.0
2019-11-26 11:40:00,22.12,22.16,22.11,22.15,923055.0,22.12,22.16,22.11,22.15,923055.0
2019-11-26 11:50:00,22.16,22.18,22.08,22.09,1246680.0,22.16,22.18,22.08,22.09,1246680.0
2019-11-26 12:00:00,22.09,22.16,22.09,22.15,974580.0,22.09,22.16,22.09,22.15,974580.0
2019-11-26 12:10:00,22.16,22.18,22.14,22.16,854325.0,22.16,22.18,22.14,22.16,854325.0
2019-11-26 12:20:00,22.16,22.16,22.13,22.14,399045.0,22.16,22.16,22.13,22.14,399045.0
2019-11-26 12:30:00,22.14,22.16,22.12,22.15,627060.0,22.14,22.16,22.12,22.15,627060.0
2019-11-26 12:40:00,22.15,22.15,22.09,22.12,1168755.0,22.15,22.15,22.09,22.12,1168755.0
2019-11-26 12:50:00,22.12,22.13,22.08,22.09,914880.0,22.12,22.13,22.08,22.09,914880.0
2019-11-26 13:00:00,22.09,22.1,22.06,22.08,1633785.0,22.09,22.1,22.06,22.08,1633785.0
2019-11-26 13:10:00,22.07,22.11,22.06,22.08,1594950.0,22.07,22.11,22.06,22.08,1594950.0
2019-11-26 13:20:00,22.08,22.1,22.07,22.08,653925.0,22.08,22.1,22.07,22.08,653925.0
2019-11-26 13:30:00,22.08,22.08,22.01,22.02,1983465.0,22.08,22.08,22.01,22.02,1983465.0
2019-11-26 13:40:00,22.01,22.03,21.88,21.93,4673955.0,22.01,22.03,21.88,21.93,4673955.0
2019-11-26 13:50:00,21.93,21.97,21.92,21.93,1670820.0,21.93,21.97,21.92,21.93,1670820.0
2019-11-26 14:00:00,21.93,21.95,21.89,21.89,1834470.0,21.93,21.95,21.89,21.89,1834470.0
2019-11-26 14:10:00,21.89,21.92,21.87,21.91,1988370.0,21.89,21.92,21.87,21.91,1988370.0
2019-11-26 14:20:00,21.91,21.93,21.85,21.85,2727600.0,21.91,21.93,21.85,21.85,2727600.0
2019-11-26 14:30:00,21.86,21.88,21.84,21.87,1737450.0,21.86,21.88,21.84,21.87,1737450.0
2019-11-26 14:40:00,21.87,21.89,21.85,21.87,1301805.0,21.87,21.89,21.85,21.87,1301805.0
2019-11-26 14:50:00,21.87,21.88,21.81,21.83,2136705.0,21.87,21.88,21.81,21.83,2136705.0
2019-11-26 15:00:00,21.83,21.85,21.81,21.84,1885470.0,21.83,21.85,21.81,21.84,1885470.0
2019-11-26 15:10:00,21.84,21.85,21.81,21.85,1900290.0,21.84,21.85,21.81,21.85,1900290.0
2019-11-26 15:20:00,21.85,21.88,21.83,21.84,1713105.0,21.85,21.88,21.83,21.84,1713105.0
2019-11-26 15:30:00,21.84,21.91,21.81,21.87,2701035.0,21.84,21.91,21.81,21.87,2701035.0
2019-11-26 15:40:00,21.86,21.92,21.85,21.91,1964445.0,21.86,21.92,21.85,21.91,1964445.0
2019-11-26 15:50:00,21.91,21.93,21.89,21.93,4463550.0,21.91,21.93,21.89,21.93,4463550.0
2019-11-27 09:30:00,22.07,22.16,21.98,22.15,5906310.0,22.07,22.16,21.98,22.15,5906310.0
2019-11-27 09:40:00,22.16,22.23,22.07,22.2,4461210.0,22.16,22.23,22.07,22.2,4461210.0
2019-11-27 09:50:00,22.2,22.26,22.15,22.18,2877555.0,22.2,22.26,22.15,22.18,2877555.0
2019-11-27 10:00:00,22.19,22.26,22.17,22.24,2218650.0,22.19,22.26,22.17,22.24,2218650.0
2019-11-27 10:10:00,22.24,22.26,22.18,22.22,1943535.0,22.24,22.26,22.18,22.22,1943535.0
2019-11-27 10:20:00,22.23,22.23,22.18,22.19,1940520.0,22.23,22.23,22.18,22.19,1940520.0
2019-11-27 10:30:00,22.2,22.21,22.09,22.12,1736460.0,22.2,22.21,22.09,22.12,1736460.0
2019-11-27 10:40:00,22.11,22.14,22.02,22.02,1500630.0,22.11,22.14,22.02,22.02,1500630.0
2019-11-27 10:50:00,22.02,22.1,22.02,22.02,1172115.0,22.02,22.1,22.02,22.02,1172115.0
2019-11-27 11:00:00,22.03,22.08,22.02,22.08,783960.0,22.03,22.08,22.02,22.08,783960.0
2019-11-27 11:10:00,22.07,22.19,22.07,22.1,1983960.0,22.07,22.19,22.07,22.1,1983960.0
2019-11-27 11:20:00,22.1,22.12,22.06,22.07,1452000.0,22.1,22.12,22.06,22.07,1452000.0
2019-11-27 11:30:00,22.07,22.07,22.01,22.04,904755.0,22.07,22.07,22.01,22.04,904755.0
2019-11-27 11:40:00,22.05,22.09,22.04,22.07,731325.0,22.05,22.09,22.04,22.07,731325.0
2019-11-27 11:50:00,22.07,22.07,22.02,22.04,660345.0,22.07,22.07,22.02,22.04,660345.0
2019-11-27 12:00:00,22.04,22.06,22.01,22.03,688860.0,22.04,22.06,22.01,22.03,688860.0
2019-11-27 12:10:00,22.03,22.03,22.0,22.0,1555710.0,22.03,22.03,22.0,22.0,1555710.0
2019-11-27 12:20:00,22.0,22.0,21.96,21.97,1200765.0,22.0,22.0,21.96,21.97,1200765.0
2019-11-27 12:30:00,21.96,21.98,21.94,21.98,983580.0,21.96,21.98,21.94,21.98,983580.0
2019-11-27 12:40:00,21.98,22.0,21.97,21.98,1004640.0,21.98,22.0,21.97,21.98,1004640.0
2019-11-27 12:50:00,21.98,21.98,21.94,21.95,640950.0,21.98,21.98,21.94,21.95,640950.0
2019-11-27 13:00:00,21.95,22.0,21.92,21.93,1068810.0,21.95,22.0,21.92,21.93,1068810.0
2019-11-27 13:10:00,21.93,21.98,21.9,21.95,1233270.0,21.93,21.98,21.9,21.95,1233270.0
2019-11-27 13:20:00,21.95,21.99,21.94,21.99,1089210.0,21.95,21.99,21.94,21.99,1089210.0
2019-11-27 13:30:00,21.99,22.03,21.98,22.01,1250295.0,21.99,22.03,21.98,22.01,1250295.0
2019-11-27 13:40:00,22.01,22.02,21.96,21.97,792135.0,22.01,22.02,21.96,21.97,792135.0
2019-11-27 13:50:00,21.98,21.99,21.92,21.95,1379565.0,21.98,21.99,21.92,21.95,1379565.0
2019-11-27 14:00:00,21.94,21.97,21.93,21.97,666930.0,21.94,21.97,21.93,21.97,666930.0
2019-11-27 14:10:00,21.97,22.01,21.95,21.96,904500.0,21.97,22.01,21.95,21.96,904500.0
2019-11-27 14:20:00,21.96,21.97,21.94,21.96,675375.0,21.96,21.97,21.94,21.96,675375.0
2019-11-27 14:30:00,21.96,22.0,21.93,22.0,1542180.0,21.96,22.0,21.93,22.0,1542180.0
2019-11-27 14:40:00,22.0,22.04,21.98,22.04,1045650.0,22.0,22.04,21.98,22.04,1045650.0
2019-11-27 14:50:00,22.04,22.06,22.01,22.03,1220370.0,22.04,22.06,22.01,22.03,1220370.0
2019-11-27 15:00:00,22.03,22.05,22.0,22.05,1438320.0,22.03,22.05,22.0,22.05,1438320.0
2019-11-27 15:10:00,22.05,22.09,22.04,22.06,1500510.0,22.05,22.09,22.04,22.06,1500510.0
2019-11-27 15:20:00,22.07,22.09,22.06,22.08,848895.0,22.07,22.09,22.06,22.08,848895.0
2019-11-27 15:30:00,22.08,22.09,22.05,22.07,996315.0,22.08,22.09,22.05,22.07,996315.0
2019-11-27 15:40:00,22.07,22.09,22.06,22.07,1179705.0,22.07,22.09,22.06,22.07,1179705.0
2019-11-27 15:50:00,22.07,22.09,22.06,22.07,3128430.0,22.07,22.09,22.06,22.07,3128430.0
2019-11-29 09:30:00,22.07,22.08,21.87,21.91,3271320.0,22.07,22.08,21.87,21.91,3271320.0
2019-11-29 09:40:00,21.91,21.97,21.86,21.95,2536635.0,21.91,21.97,21.86,21.95,2536635.0
2019-11-29 09:50:00,21.95,21.95,21.83,21.87,2210955.0,21.95,21.95,21.83,21.87,2210955.0
2019-11-29 10:00:00,21.89,21.92,21.84,21.92,1399800.0,21.89,21.92,21.84,21.92,1399800.0
2019-11-29 10:10:00,21.92,21.93,21.88,21.91,881970.0,21.92,21.93,21.88,21.91,881970.0
2019-11-29 10:20:00,21.91,21.95,21.89,21.95,813060.0,21.91,21.95,21.89,21.95,813060.0
2019-11-29 10:30:00,21.95,22.03,21.95,21.98,1980615.0,21.95,22.03,21.95,21.98,1980615.0
2019-11-29 10:40:00,21.99,22.01,21.96,21.99,815100.0,21.99,22.01,21.96,21.99,815100.0
2019-11-29 10:50:00,21.99,22.04,21.99,22.02,1437495.0,21.99,22.04,21.99,22.02,1437495.0
2019-11-29 11:00:00,22.02,22.02,21.97,21.99,647085.0,22.02,22.02,21.97,21.99,647085.0
2019-11-29 11:10:00,21.99,22.02,21.98,22.01,648945.0,21.99,22.02,21.98,22.01,648945.0
2019-11-29 11:20:00,22.01,22.04,21.98,21.99,771405.0,22.01,22.04,21.98,21.99,771405.0
2019-11-29 11:30:00,21.98,22.01,21.96,21.98,484695.0,21.98,22.01,21.96,21.98,484695.0
2019-11-29 11:40:00,21.98,22.0,21.96,22.0,385530.0,21.98,22.0,21.96,22.0,385530.0
2019-11-29 11:50:00,22.0,22.0,21.97,21.99,519645.0,22.0,22.0,21.97,21.99,519645.0
2019-11-29 12:00:00,21.99,22.01,21.98,22.0,534405.0,21.99,22.01,21.98,22.0,534405.0
2019-11-29 12:10:00,22.0,22.02,21.98,22.01,666915.0,22.0,22.02,21.98,22.01,666915.0
2019-11-29 12:20:00,22.01,22.02,21.99,21.99,646890.0,22.01,22.02,21.99,21.99,646890.0
2019-11-29 12:30:00,21.99,22.02,21.98,21.98,1021545.0,21.99,22.02,21.98,21.98,1021545.0
2019-11-29 12:40:00,21.98,22.0,21.97,21.99,1088100.0,21.98,22.0,21.97,21.99,1088100.0
2019-11-29 12:50:00,21.99,22.01,21.99,22.0,2110635.0,21.99,22.01,21.99,22.0,2110635.0
2019-12-02 09:30:00,21.96,22.19,21.91,22.11,4816125.0,21.96,22.19,21.91,22.11,4816125.0
2019-12-02 09:40:00,22.11,22.4,22.07,22.29,6098685.0,22.11,22.4,22.07,22.29,6098685.0
2019-12-02 09:50:00,22.3,22.37,22.27,22.32,3999405.0,22.3,22.37,22.27,22.32,3999405.0
2019-12-02 10:00:00,22.31,22.35,22.22,22.28,2689995.0,22.31,22.35,22.22,22.28,2689995.0
2019-12-02 10:10:00,22.29,22.37,22.28,22.34,3638520.0,22.29,22.37,22.28,22.34,3638520.0
2019-12-02 10:20:00,22.34,22.34,22.24,22.24,1322175.0,22.34,22.34,22.24,22.24,1322175.0
2019-12-02 10:30:00,22.24,22.25,22.15,22.16,1822290.0,22.24,22.25,22.15,22.16,1822290.0
2019-12-02 10:40:00,22.16,22.22,22.14,22.17,1089240.0,22.16,22.22,22.14,22.17,1089240.0
2019-12-02 10:50:00,22.17,22.22,22.16,22.22,1759425.0,22.17,22.22,22.16,22.22,1759425.0
2019-12-02 11:00:00,22.22,22.25,22.16,22.21,1188600.0,22.22,22.25,22.16,22.21,1188600.0
2019-12-02 11:10:00,22.21,22.22,22.17,22.21,1046235.0,22.21,22.22,22.17,22.21,1046235.0
2019-12-02 11:20:00,22.21,22.24,22.21,22.22,869055.0,22.21,22.24,22.21,22.22,869055.0
2019-12-02 11:30:00,22.22,22.25,22.21,22.24,731280.0,22.22,22.25,22.21,22.24,731280.0
2019-12-02 11:40:00,22.24,22.31,22.23,22.29,1625925.0,22.24,22.31,22.23,22.29,1625925.0
2019-12-02 11:50:00,22.3,22.33,22.25,22.27,1461495.0,22.3,22.33,22.25,22.27,1461495.0
2019-12-02 12:00:00,22.27,22.36,22.27,22.35,2130135.0,22.27,22.36,22.27,22.35,2130135.0
2019-12-02 12:10:00,22.36,22.38,22.29,22.38,2765580.0,22.36,22.38,22.29,22.38,2765580.0
2019-12-02 12:20:00,22.38,22.39,22.26,22.34,2077785.0,22.38,22.39,22.26,22.34,2077785.0
2019-12-02 12:30:00,22.35,22.36,22.3,22.32,1116270.0,22.35,22.36,22.3,22.32,1116270.0
2019-12-02 12:40:00,22.32,22.36,22.32,22.33,876195.0,22.32,22.36,22.32,22.33,876195.0
2019-12-02 12:50:00,22.33,22.35,22.31,22.31,610035.0,22.33,22.35,22.31,22.31,610035.0
2019-12-02 13:00:00,22.31,22.39,22.31,22.38,1356885.0,22.31,22.39,22.31,22.38,1356885.0
2019-12-02 13:10:00,22.38,22.41,22.33,22.38,2588235.0,22.38,22.41,22.33,22.38,2588235.0
2019-12-02 13:20:00,22.38,22.43,22.37,22.42,1572990.0,22.38,22.43,22.37,22.42,1572990.0
2019-12-02 13:30:00,22.42,22.43,22.33,22.39,1555710.0,22.42,22.43,22.33,22.39,1555710.0
2019-12-02 13:40:00,22.38,22.38,22.32,22.33,747525.0,22.38,22.38,22.32,22.33,747525.0
2019-12-02 13:50:00,22.33,22.36,22.32,22.34,527835.0,22.33,22.36,22.32,22.34,527835.0
2019-12-02 14:00:00,22.34,22.35,22.32,22.34,637410.0,22.34,22.35,22.32,22.34,637410.0
2019-12-02 14:10:00,22.34,22.35,22.31,22.31,638520.0,22.34,22.35,22.31,22.31,638520.0
2019-12-02 14:20:00,22.31,22.37,22.3,22.34,717585.0,22.31,22.37,22.3,22.34,717585.0
2019-12-02 14:30:00,22.35,22.37,22.29,22.3,598710.0,22.35,22.37,22.29,22.3,598710.0
2019-12-02 14:40:00,22.3,22.35,22.3,22.31,462105.0,22.3,22.35,22.3,22.31,462105.0
2019-12-02 14:50:00,22.31,22.31,22.25,22.29,849360.0,22.31,22.31,22.25,22.29,849360.0
2019-12-02 15:00:00,22.29,22.31,22.27,22.3,415845.0,22.29,22.31,22.27,22.3,415845.0
2019-12-02 15:10:00,22.3,22.35,22.29,22.35,854940.0,22.3,22.35,22.29,22.35,854940.0
2019-12-02 15:20:00,22.35,22.37,22.3,22.31,1105530.0,22.35,22.37,22.3,22.31,1105530.0
2019-12-02 15:30:00,22.31,22.35,22.3,22.32,994905.0,22.31,22.35,22.3,22.32,994905.0
2019-12-02 15:40:00,22.32,22.34,22.31,22.33,1193925.0,22.32,22.34,22.31,22.33,1193925.0
2019-12-02 15:50:00,22.33,22.35,22.31,22.32,3284580.0,22.33,22.35,22.31,22.32,3284580.0
2019-12-03 09:30:00,22.17,22.32,22.15,22.24,6213405.0,22.17,22.32,22.15,22.24,6213405.0
2019-12-03 09:40:00,22.23,22.37,22.2,22.28,6527595.0,22.23,22.37,22.2,22.28,6527595.0
2019-12-03 09:50:00,22.28,22.37,22.22,22.36,1914300.0,22.28,22.37,22.22,22.36,1914300.0
2019-12-03 10:00:00,22.36,22.37,22.29,22.33,2293905.0,22.36,22.37,22.29,22.33,2293905.0
2019-12-03 10:10:00,22.33,22.41,22.29,22.34,2763150.0,22.33,22.41,22.29,22.34,2763150.0
2019-12-03 10:20:00,22.34,22.34,22.25,22.28,1698090.0,22.34,22.34,22.25,22.28,1698090.0
2019-12-03 10:30:00,22.28,22.38,22.25,22.35,2799960.0,22.28,22.38,22.25,22.35,2799960.0
2019-12-03 10:40:00,22.35,22.37,22.28,22.29,1703340.0,22.35,22.37,22.28,22.29,1703340.0
2019-12-03 10:50:00,22.29,22.35,22.26,22.34,1627470.0,22.29,22.35,22.26,22.34,1627470.0
2019-12-03 11:00:00,22.33,22.36,22.3,22.36,1317315.0,22.33,22.36,22.3,22.36,1317315.0
2019-12-03 11:10:00,22.36,22.4,22.34,22.35,1614600.0,22.36,22.4,22.34,22.35,1614600.0
2019-12-03 11:20:00,22.35,22.38,22.34,22.37,939810.0,22.35,22.38,22.34,22.37,939810.0
2019-12-03 11:30:00,22.38,22.43,22.36,22.42,2838930.0,22.38,22.43,22.36,22.42,2838930.0
2019-12-03 11:40:00,22.42,22.47,22.41,22.45,2915160.0,22.42,22.47,22.41,22.45,2915160.0
2019-12-03 11:50:00,22.45,22.45,22.35,22.35,1340715.0,22.45,22.45,22.35,22.35,1340715.0
2019-12-03 12:00:00,22.35,22.36,22.29,22.32,1672800.0,22.35,22.36,22.29,22.32,1672800.0
2019-12-03 12:10:00,22.32,22.35,22.31,22.33,1036665.0,22.32,22.35,22.31,22.33,1036665.0
2019-12-03 12:20:00,22.33,22.34,22.29,22.31,540600.0,22.33,22.34,22.29,22.31,540600.0
2019-12-03 12:30:00,22.31,22.34,22.3,22.32,794775.0,22.31,22.34,22.3,22.32,794775.0
2019-12-03 12:40:00,22.32,22.35,22.32,22.34,437040.0,22.32,22.35,22.32,22.34,437040.0
2019-12-03 12:50:00,22.35,22.36,22.32,22.34,748305.0,22.35,22.36,22.32,22.34,748305.0
2019-12-03 13:00:00,22.34,22.35,22.31,22.32,575055.0,22.34,22.35,22.31,22.32,575055.0
2019-12-03 13:10:00,22.32,22.38,22.32,22.37,733320.0,22.32,22.38,22.32,22.37,733320.0
2019-12-03 13:20:00,22.37,22.38,22.36,22.36,764730.0,22.37,22.38,22.36,22.36,764730.0
2019-12-03 13:30:00,22.36,22.41,22.35,22.41,899130.0,22.36,22.41,22.35,22.41,899130.0
2019-12-03 13:40:00,22.41,22.46,22.4,22.42,3035265.0,22.41,22.46,22.4,22.42,3035265.0
2019-12-03 13:50:00,22.42,22.44,22.41,22.43,894585.0,22.42,22.44,22.41,22.43,894585.0
2019-12-03 14:00:00,22.43,22.44,22.4,22.41,824070.0,22.43,22.44,22.4,22.41,824070.0
2019-12-03 14:10:00,22.41,22.43,22.4,22.4,597435.0,22.41,22.43,22.4,22.4,597435.0
2019-12-03 14:20:00,22.4,22.42,22.39,22.41,1029855.0,22.4,22.42,22.39,22.41,1029855.0
2019-12-03 14:30:00,22.41,22.45,22.4,22.44,961455.0,22.41,22.45,22.4,22.44,961455.0
2019-12-03 14:40:00,22.43,22.45,22.42,22.43,649695.0,22.43,22.45,22.42,22.43,649695.0
2019-12-03 14:50:00,22.43,22.53,22.43,22.46,3424500.0,22.43,22.53,22.43,22.46,3424500.0
2019-12-03 15:00:00,22.46,22.47,22.43,22.44,1033170.0,22.46,22.47,22.43,22.44,1033170.0
2019-12-03 15:10:00,22.44,22.47,22.4,22.42,1714395.0,22.44,22.47,22.4,22.42,1714395.0
2019-12-03 15:20:00,22.42,22.44,22.42,22.42,1125135.0,22.42,22.44,22.42,22.42,1125135.0
2019-12-03 15:30:00,22.42,22.47,22.4,22.43,1362915.0,22.42,22.47,22.4,22.43,1362915.0
2019-12-03 15:40:00,22.43,22.46,22.42,22.46,1782345.0,22.43,22.46,22.42,22.46,1782345.0
2019-12-03 15:50:00,22.46,22.47,22.39,22.41,3453045.0,22.46,22.47,22.39,22.41,3453045.0
2019-12-04 09:30:00,22.52,22.52,22.26,22.3,8084910.0,22.52,22.52,22.26,22.3,8084910.0
2019-12-04 09:40:00,22.3,22.34,22.22,22.32,3675135.0,22.3,22.34,22.22,22.32,3675135.0
2019-12-04 09:50:00,22.33,22.35,22.29,22.31,1931940.0,22.33,22.35,22.29,22.31,1931940.0
2019-12-04 10:00:00,22.31,22.38,22.3,22.32,2568525.0,22.31,22.38,22.3,22.32,2568525.0
2019-12-04 10:10:00,22.33,22.37,22.25,22.32,1929435.0,22.33,22.37,22.25,22.32,1929435.0
2019-12-04 10:20:00,22.32,22.37,22.31,22.31,1741605.0,22.32,22.37,22.31,22.31,1741605.0
2019-12-04 10:30:00,22.32,22.36,22.29,22.33,1458345.0,22.32,22.36,22.29,22.33,1458345.0
2019-12-04 10:40:00,22.33,22.34,22.26,22.29,1650900.0,22.33,22.34,22.26,22.29,1650900.0
2019-12-04 10:50:00,22.29,22.33,22.28,22.32,1192620.0,22.29,22.33,22.28,22.32,1192620.0
2019-12-04 11:00:00,22.32,22.34,22.3,22.32,1086255.0,22.32,22.34,22.3,22.32,1086255.0
2019-12-04 11:10:00,22.31,22.35,22.31,22.33,610320.0,22.31,22.35,22.31,22.33,610320.0
2019-12-04 11:20:00,22.33,22.36,22.32,22.33,1018500.0,22.33,22.36,22.32,22.33,1018500.0
2019-12-04 11:30:00,22.33,22.36,22.32,22.33,814455.0,22.33,22.36,22.32,22.33,814455.0
2019-12-04 11:40:00,22.33,22.34,22.32,22.34,466560.0,22.33,22.34,22.32,22.34,466560.0
2019-12-04 11:50:00,22.34,22.36,22.33,22.34,882495.0,22.34,22.36,22.33,22.34,882495.0
2019-12-04 12:00:00,22.34,22.45,22.34,22.44,2430855.0,22.34,22.45,22.34,22.44,2430855.0
2019-12-04 12:10:00,22.44,22.46,22.39,22.4,1328820.0,22.44,22.46,22.39,22.4,1328820.0
2019-12-04 12:20:00,22.4,22.4,22.36,22.36,824220.0,22.4,22.4,22.36,22.36,824220.0
2019-12-04 12:30:00,22.37,22.39,22.36,22.36,694110.0,22.37,22.39,22.36,22.36,694110.0
2019-12-04 12:40:00,22.37,22.38,22.35,22.37,668715.0,22.37,22.38,22.35,22.37,668715.0
2019-12-04 12:50:00,22.36,22.38,22.35,22.36,603630.0,22.36,22.38,22.35,22.36,603630.0
2019-12-04 13:00:00,22.36,22.37,22.33,22.36,674865.0,22.36,22.37,22.33,22.36,674865.0
2019-12-04 13:10:00,22.36,22.37,22.35,22.37,344340.0,22.36,22.37,22.35,22.37,344340.0
2019-12-04 13:20:00,22.37,22.4,22.36,22.38,960870.0,22.37,22.4,22.36,22.38,960870.0
2019-12-04 13:30:00,22.37,22.38,22.35,22.37,606930.0,22.37,22.38,22.35,22.37,606930.0
2019-12-04 13:40:00,22.37,22.38,22.35,22.36,401790.0,22.37,22.38,22.35,22.36,401790.0
2019-12-04 13:50:00,22.36,22.37,22.36,22.37,502770.0,22.36,22.37,22.36,22.37,502770.0
2019-12-04 14:00:00,22.37,22.38,22.33,22.35,798465.0,22.37,22.38,22.33,22.35,798465.0
2019-12-04 14:10:00,22.34,22.35,22.29,22.3,604695.0,22.34,22.35,22.29,22.3,604695.0
2019-12-04 14:20:00,22.3,22.3,22.26,22.29,1009440.0,22.3,22.3,22.26,22.29,1009440.0
2019-12-04 14:30:00,22.29,22.31,22.28,22.31,546840.0,22.29,22.31,22.28,22.31,546840.0
2019-12-04 14:40:00,22.31,22.31,22.25,22.26,619410.0,22.31,22.31,22.25,22.26,619410.0
2019-12-04 14:50:00,22.25,22.29,22.25,22.26,682710.0,22.25,22.29,22.25,22.26,682710.0
2019-12-04 15:00:00,22.26,22.28,22.26,22.27,539790.0,22.26,22.28,22.26,22.27,539790.0
2019-12-04 15:10:00,22.27,22.27,22.25,22.27,544245.0,22.27,22.27,22.25,22.27,544245.0
2019-12-04 15:20:00,22.27,22.27,22.26,22.26,608505.0,22.27,22.27,22.26,22.26,608505.0
2019-12-04 15:30:00,22.27,22.28,22.24,22.25,1102005.0,22.27,22.28,22.24,22.25,1102005.0
2019-12-04 15:40:00,22.25,22.26,22.24,22.26,849360.0,22.25,22.26,22.24,22.26,849360.0
2019-12-04 15:50:00,22.26,22.27,22.19,22.2,3027930.0,22.26,22.27,22.19,22.2,3027930.0
2019-12-05 09:30:00,22.19,22.3,22.15,22.19,2485950.0,22.19,22.3,22.15,22.19,2485950.0
2019-12-05 09:40:00,22.18,22.19,21.98,22.01,3331905.0,22.18,22.19,21.98,22.01,3331905.0
2019-12-05 09:50:00,22.0,22.01,21.88,21.97,2864280.0,22.0,22.01,21.88,21.97,2864280.0
2019-12-05 10:00:00,21.97,21.99,21.85,21.87,1816005.0,21.97,21.99,21.85,21.87,1816005.0
2019-12-05 10:10:00,21.87,21.93,21.82,21.9,2004015.0,21.87,21.93,21.82,21.9,2004015.0
2019-12-05 10:20:00,21.9,21.95,21.87,21.94,1051020.0,21.9,21.95,21.87,21.94,1051020.0
2019-12-05 10:30:00,21.93,21.99,21.93,21.96,1238535.0,21.93,21.99,21.93,21.96,1238535.0
2019-12-05 10:40:00,21.96,22.02,21.91,22.01,1099710.0,21.96,22.02,21.91,22.01,1099710.0
2019-12-05 10:50:00,22.01,22.02,21.94,21.97,868380.0,22.01,22.02,21.94,21.97,868380.0
2019-12-05 11:00:00,21.97,22.0,21.95,21.97,647640.0,21.97,22.0,21.95,21.97,647640.0
2019-12-05 11:10:00,21.97,21.99,21.95,21.99,959115.0,21.97,21.99,21.95,21.99,959115.0
2019-12-05 11:20:00,21.98,21.99,21.95,21.99,595800.0,21.98,21.99,21.95,21.99,595800.0
2019-12-05 11:30:00,21.98,21.99,21.92,21.97,741690.0,21.98,21.99,21.92,21.97,741690.0
2019-12-05 11:40:00,21.97,22.04,21.97,22.02,957225.0,21.97,22.04,21.97,22.02,957225.0
2019-12-05 11:50:00,22.02,22.04,22.01,22.03,374160.0,22.02,22.04,22.01,22.03,374160.0
2019-12-05 12:00:00,22.03,22.03,22.02,22.02,365805.0,22.03,22.03,22.02,22.02,365805.0
2019-12-05 12:10:00,22.02,22.05,22.02,22.03,565740.0,22.02,22.05,22.02,22.03,565740.0
2019-12-05 12:20:00,22.03,22.06,22.03,22.05,485445.0,22.03,22.06,22.03,22.05,485445.0
2019-12-05 12:30:00,22.05,22.06,21.97,22.0,768750.0,22.05,22.06,21.97,22.0,768750.0
2019-12-05 12:40:00,21.99,22.04,21.99,22.03,1011225.0,21.99,22.04,21.99,22.03,1011225.0
2019-12-05 12:50:00,22.02,22.03,22.01,22.03,233235.0,22.02,22.03,22.01,22.03,233235.0
2019-12-05 13:00:00,22.03,22.03,22.01,22.03,311985.0,22.03,22.03,22.01,22.03,311985.0
2019-12-05 13:10:00,22.03,22.06,22.03,22.05,632025.0,22.03,22.06,22.03,22.05,632025.0
2019-12-05 13:20:00,22.05,22.06,22.04,22.05,332055.0,22.05,22.06,22.04,22.05,332055.0
2019-12-05 13:30:00,22.04,22.08,22.04,22.07,570375.0,22.04,22.08,22.04,22.07,570375.0
2019-12-05 13:40:00,22.07,22.09,22.05,22.09,423540.0,22.07,22.09,22.05,22.09,423540.0
2019-12-05 13:50:00,22.09,22.12,22.09,22.1,730515.0,22.09,22.12,22.09,22.1,730515.0
2019-12-05 14:00:00,22.1,22.12,22.09,22.1,513435.0,22.1,22.12,22.09,22.1,513435.0
2019-12-05 14:10:00,22.1,22.1,22.07,22.07,368145.0,22.1,22.1,22.07,22.07,368145.0
2019-12-05 14:20:00,22.07,22.08,22.05,22.06,421305.0,22.07,22.08,22.05,22.06,421305.0
2019-12-05 14:30:00,22.06,22.07,22.03,22.05,507105.0,22.06,22.07,22.03,22.05,507105.0
2019-12-05 14:40:00,22.05,22.1,22.04,22.09,798780.0,22.05,22.1,22.04,22.09,798780.0
2019-12-05 14:50:00,22.09,22.1,22.0,22.05,611130.0,22.09,22.1,22.0,22.05,611130.0
2019-12-05 15:00:00,22.05,22.07,22.03,22.06,409740.0,22.05,22.07,22.03,22.06,409740.0
2019-12-05 15:10:00,22.06,22.09,22.06,22.09,490440.0,22.06,22.09,22.06,22.09,490440.0
2019-12-05 15:20:00,22.08,22.09,22.04,22.05,552165.0,22.08,22.09,22.04,22.05,552165.0
2019-12-05 15:30:00,22.05,22.05,22.02,22.04,918900.0,22.05,22.05,22.02,22.04,918900.0
2019-12-05 15:40:00,22.04,22.06,22.02,22.02,1124040.0,22.04,22.06,22.02,22.02,1124040.0
2019-12-05 15:50:00,22.03,22.04,22.0,22.02,2357715.0,22.03,22.04,22.0,22.02,2357715.0
2019-12-06 09:30:00,22.34,22.48,22.32,22.41,10854645.0,22.34,22.48,22.32,22.41,10854645.0
2019-12-06 09:40:00,22.41,22.52,22.38,22.49,5853780.0,22.41,22.52,22.38,22.49,5853780.0
2019-12-06 09:50:00,22.49,22.59,22.47,22.57,7552305.0,22.49,22.59,22.47,22.57,7552305.0
2019-12-06 10:00:00,22.57,22.58,22.41,22.43,4754145.0,22.57,22.58,22.41,22.43,4754145.0
2019-12-06 10:10:00,22.43,22.46,22.35,22.39,4359255.0,22.43,22.46,22.35,22.39,4359255.0
2019-12-06 10:20:00,22.39,22.44,22.36,22.43,2437875.0,22.39,22.44,22.36,22.43,2437875.0
2019-12-06 10:30:00,22.43,22.48,22.42,22.45,3004965.0,22.43,22.48,22.42,22.45,3004965.0
2019-12-06 10:40:00,22.44,22.48,22.44,22.45,1632690.0,22.44,22.48,22.44,22.45,1632690.0
2019-12-06 10:50:00,22.45,22.51,22.45,22.51,1524030.0,22.45,22.51,22.45,22.51,1524030.0
2019-12-06 11:00:00,22.51,22.56,22.48,22.51,2783460.0,22.51,22.56,22.48,22.51,2783460.0
2019-12-06 11:10:00,22.5,22.57,22.49,22.56,1650840.0,22.5,22.57,22.49,22.56,1650840.0
2019-12-06 11:20:00,22.57,22.57,22.5,22.53,2130840.0,22.57,22.57,22.5,22.53,2130840.0
2019-12-06 11:30:00,22.53,22.53,22.46,22.5,1794615.0,22.53,22.53,22.46,22.5,1794615.0
2019-12-06 11:40:00,22.5,22.53,22.49,22.52,902475.0,22.5,22.53,22.49,22.52,902475.0
2019-12-06 11:50:00,22.52,22.54,22.49,22.53,1589415.0,22.52,22.54,22.49,22.53,1589415.0
2019-12-06 12:00:00,22.52,22.53,22.5,22.51,989250.0,22.52,22.53,22.5,22.51,989250.0
2019-12-06 12:10:00,22.51,22.54,22.51,22.52,827955.0,22.51,22.54,22.51,22.52,827955.0
2019-12-06 12:20:00,22.52,22.53,22.47,22.5,1115595.0,22.52,22.53,22.47,22.5,1115595.0
2019-12-06 12:30:00,22.5,22.5,22.44,22.46,1078035.0,22.5,22.5,22.44,22.46,1078035.0
2019-12-06 12:40:00,22.46,22.5,22.46,22.48,796995.0,22.46,22.5,22.46,22.48,796995.0
2019-12-06 12:50:00,22.48,22.49,22.47,22.47,672375.0,22.48,22.49,22.47,22.47,672375.0
2019-12-06 13:00:00,22.47,22.49,22.45,22.49,534705.0,22.47,22.49,22.45,22.49,534705.0
2019-12-06 13:10:00,22.5,22.5,22.46,22.46,615060.0,22.5,22.5,22.46,22.46,615060.0
2019-12-06 13:20:00,22.46,22.48,22.46,22.48,318000.0,22.46,22.48,22.46,22.48,318000.0
2019-12-06 13:30:00,22.48,22.51,22.47,22.48,911430.0,22.48,22.51,22.47,22.48,911430.0
2019-12-06 13:40:00,22.48,22.5,22.46,22.48,696060.0,22.48,22.5,22.46,22.48,696060.0
2019-12-06 13:50:00,22.48,22.53,22.48,22.52,871230.0,22.48,22.53,22.48,22.52,871230.0
2019-12-06 14:00:00,22.52,22.54,22.43,22.45,2730720.0,22.52,22.54,22.43,22.45,2730720.0
2019-12-06 14:10:00,22.45,22.46,22.38,22.38,1650570.0,22.45,22.46,22.38,22.38,1650570.0
2019-12-06 14:20:00,22.38,22.43,22.36,22.4,2088975.0,22.38,22.43,22.36,22.4,2088975.0
2019-12-06 14:30:00,22.4,22.44,22.39,22.44,885570.0,22.4,22.44,22.39,22.44,885570.0
2019-12-06 14:40:00,22.44,22.48,22.43,22.46,2548455.0,22.44,22.48,22.43,22.46,2548455.0
2019-12-06 14:50:00,22.46,22.48,22.42,22.42,880800.0,22.46,22.48,22.42,22.42,880800.0
2019-12-06 15:00:00,22.42,22.42,22.34,22.37,2297475.0,22.42,22.42,22.34,22.37,2297475.0
2019-12-06 15:10:00,22.37,22.39,22.36,22.39,1328160.0,22.37,22.39,22.36,22.39,1328160.0
2019-12-06 15:20:00,22.38,22.4,22.37,22.38,992025.0,22.38,22.4,22.37,22.38,992025.0
2019-12-06 15:30:00,22.39,22.39,22.37,22.38,866895.0,22.39,22.39,22.37,22.38,866895.0
2019-12-06 15:40:00,22.38,22.4,22.36,22.37,1382655.0,22.38,22.4,22.36,22.37,1382655.0
2019-12-06 15:50:00,22.37,22.4,22.34,22.39,3802095.0,22.37,22.4,22.34,22.39,3802095.0
2019-12-09 09:30:00,22.44,22.59,22.34,22.58,5260350.0,22.44,22.59,22.34,22.58,5260350.0
2019-12-09 09:40:00,22.58,22.63,22.56,22.59,4593735.0,22.58,22.63,22.56,22.59,4593735.0
2019-12-09 09:50:00,22.59,22.61,22.51,22.56,2838960.0,22.59,22.61,22.51,22.56,2838960.0
2019-12-09 10:00:00,22.56,22.62,22.52,22.54,4251855.0,22.56,22.62,22.52,22.54,4251855.0
2019-12-09 10:10:00,22.55,22.65,22.52,22.61,2716740.0,22.55,22.65,22.52,22.61,2716740.0
2019-12-09 10:20:00,22.61,22.74,22.61,22.68,5904195.0,22.61,22.74,22.61,22.68,5904195.0
2019-12-09 10:30:00,22.69,22.79,22.69,22.75,3363315.0,22.69,22.79,22.69,22.75,3363315.0
2019-12-09 10:40:00,22.75,22.77,22.71,22.72,1863825.0,22.75,22.77,22.71,22.72,1863825.0
2019-12-09 10:50:00,22.72,22.76,22.71,22.75,1196205.0,22.72,22.76,22.71,22.75,1196205.0
2019-12-09 11:00:00,22.75,22.75,22.64,22.68,1850130.0,22.75,22.75,22.64,22.68,1850130.0
2019-12-09 11:10:00,22.68,22.7,22.66,22.67,1472640.0,22.68,22.7,22.66,22.67,1472640.0
2019-12-09 11:20:00,22.67,22.68,22.62,22.63,1097445.0,22.67,22.68,22.62,22.63,1097445.0
2019-12-09 11:30:00,22.64,22.67,22.58,22.6,1297320.0,22.64,22.67,22.58,22.6,1297320.0
2019-12-09 11:40:00,22.6,22.61,22.57,22.57,975525.0,22.6,22.61,22.57,22.57,975525.0
2019-12-09 11:50:00,22.57,22.64,22.56,22.64,993870.0,22.57,22.64,22.56,22.64,993870.0
2019-12-09 12:00:00,22.64,22.64,22.59,22.62,824700.0,22.64,22.64,22.59,22.62,824700.0
2019-12-09 12:10:00,22.62,22.65,22.6,22.61,1352730.0,22.62,22.65,22.6,22.61,1352730.0
2019-12-09 12:20:00,22.61,22.62,22.58,22.6,1763385.0,22.61,22.62,22.58,22.6,1763385.0
2019-12-09 12:30:00,22.6,22.65,22.58,22.64,1768365.0,22.6,22.65,22.58,22.64,1768365.0
2019-12-09 12:40:00,22.64,22.72,22.64,22.72,2481555.0,22.64,22.72,22.64,22.72,2481555.0
2019-12-09 12:50:00,22.72,22.74,22.68,22.7,2646060.0,22.72,22.74,22.68,22.7,2646060.0
2019-12-09 13:00:00,22.7,22.74,22.7,22.74,2103120.0,22.7,22.74,22.7,22.74,2103120.0
2019-12-09 13:10:00,22.74,22.81,22.73,22.75,6078420.0,22.74,22.81,22.73,22.75,6078420.0
2019-12-09 13:20:00,22.76,22.8,22.74,22.8,2902350.0,22.76,22.8,22.74,22.8,2902350.0
2019-12-09 13:30:00,22.8,22.96,22.8,22.91,7635165.0,22.8,22.96,22.8,22.91,7635165.0
2019-12-09 13:40:00,22.91,22.92,22.85,22.89,1965870.0,22.91,22.92,22.85,22.89,1965870.0
2019-12-09 13:50:00,22.89,22.91,22.85,22.87,1461495.0,22.89,22.91,22.85,22.87,1461495.0
2019-12-09 14:00:00,22.87,22.9,22.8,22.82,1450815.0,22.87,22.9,22.8,22.82,1450815.0
2019-12-09 14:10:00,22.82,22.87,22.79,22.85,2019390.0,22.82,22.87,22.79,22.85,2019390.0
2019-12-09 14:20:00,22.86,22.89,22.8,22.81,1748865.0,22.86,22.89,22.8,22.81,1748865.0
2019-12-09 14:30:00,22.81,22.87,22.79,22.79,1409835.0,22.81,22.87,22.79,22.79,1409835.0
2019-12-09 14:40:00,22.79,22.82,22.78,22.81,863925.0,22.79,22.82,22.78,22.81,863925.0
2019-12-09 14:50:00,22.81,22.82,22.79,22.8,1137885.0,22.81,22.82,22.79,22.8,1137885.0
2019-12-09 15:00:00,22.8,22.87,22.79,22.85,1480470.0,22.8,22.87,22.79,22.85,1480470.0
2019-12-09 15:10:00,22.85,22.87,22.8,22.8,1266345.0,22.85,22.87,22.8,22.8,1266345.0
2019-12-09 15:20:00,22.8,22.81,22.74,22.76,1283115.0,22.8,22.81,22.74,22.76,1283115.0
2019-12-09 15:30:00,22.76,22.77,22.72,22.72,1528965.0,22.76,22.77,22.72,22.72,1528965.0
2019-12-09 15:40:00,22.72,22.73,22.69,22.7,1685805.0,22.72,22.73,22.69,22.7,1685805.0
2019-12-09 15:50:00,22.7,22.7,22.62,22.63,4163385.0,22.7,22.7,22.62,22.63,4163385.0
2019-12-10 09:30:00,22.66,22.85,22.62,22.81,4728585.0,22.66,22.85,22.62,22.81,4728585.0
2019-12-10 09:40:00,22.81,22.91,22.72,22.9,3757530.0,22.81,22.91,22.72,22.9,3757530.0
2019-12-10 09:50:00,22.9,23.05,22.87,23.04,6690525.0,22.9,23.05,22.87,23.04,6690525.0
2019-12-10 10:00:00,23.04,23.06,22.96,23.05,4459620.0,23.04,23.06,22.96,23.05,4459620.0
2019-12-10 10:10:00,23.05,23.13,23.04,23.1,4877865.0,23.05,23.13,23.04,23.1,4877865.0
2019-12-10 10:20:00,23.1,23.21,23.09,23.13,6023220.0,23.1,23.21,23.09,23.13,6023220.0
2019-12-10 10:30:00,23.13,23.3,23.12,23.28,4881360.0,23.13,23.3,23.12,23.28,4881360.0
2019-12-10 10:40:00,23.28,23.3,23.19,23.28,3812595.0,23.28,23.3,23.19,23.28,3812595.0
2019-12-10 10:50:00,23.27,23.29,23.22,23.26,2647890.0,23.27,23.29,23.22,23.26,2647890.0
2019-12-10 11:00:00,23.26,23.27,23.16,23.17,2507760.0,23.26,23.27,23.16,23.17,2507760.0
2019-12-10 11:10:00,23.17,23.2,23.11,23.16,1940115.0,23.17,23.2,23.11,23.16,1940115.0
2019-12-10 11:20:00,23.16,23.19,23.15,23.19,1247565.0,23.16,23.19,23.15,23.19,1247565.0
2019-12-10 11:30:00,23.19,23.25,23.17,23.22,2386665.0,23.19,23.25,23.17,23.22,2386665.0
2019-12-10 11:40:00,23.22,23.23,23.18,23.2,779790.0,23.22,23.23,23.18,23.2,779790.0
2019-12-10 11:50:00,23.2,23.23,23.18,23.23,698385.0,23.2,23.23,23.18,23.23,698385.0
2019-12-10 12:00:00,23.23,23.26,23.2,23.23,1098435.0,23.23,23.26,23.2,23.23,1098435.0
2019-12-10 12:10:00,23.23,23.31,23.18,23.31,2184240.0,23.23,23.31,23.18,23.31,2184240.0
2019-12-10 12:20:00,23.31,23.31,23.25,23.27,1402935.0,23.31,23.31,23.25,23.27,1402935.0
2019-12-10 12:30:00,23.28,23.29,23.22,23.25,1417230.0,23.28,23.29,23.22,23.25,1417230.0
2019-12-10 12:40:00,23.24,23.27,23.23,23.26,1026990.0,23.24,23.27,23.23,23.26,1026990.0
2019-12-10 12:50:00,23.26,23.3,23.25,23.29,1797810.0,23.26,23.3,23.25,23.29,1797810.0
2019-12-10 13:00:00,23.29,23.33,23.25,23.32,2539665.0,23.29,23.33,23.25,23.32,2539665.0
2019-12-10 13:10:00,23.32,23.33,23.26,23.29,1607595.0,23.32,23.33,23.26,23.29,1607595.0
2019-12-10 13:20:00,23.29,23.33,23.28,23.33,1411410.0,23.29,23.33,23.28,23.33,1411410.0
2019-12-10 13:30:00,23.33,23.38,23.31,23.32,3710220.0,23.33,23.38,23.31,23.32,3710220.0
2019-12-10 13:40:00,23.32,23.35,23.3,23.31,1523580.0,23.32,23.35,23.3,23.31,1523580.0
2019-12-10 13:50:00,23.31,23.31,23.24,23.27,1591815.0,23.31,23.31,23.24,23.27,1591815.0
2019-12-10 14:00:00,23.26,23.35,23.25,23.34,1615485.0,23.26,23.35,23.25,23.34,1615485.0
2019-12-10 14:10:00,23.34,23.36,23.31,23.32,1540920.0,23.34,23.36,23.31,23.32,1540920.0
2019-12-10 14:20:00,23.32,23.34,23.29,23.29,843195.0,23.32,23.34,23.29,23.29,843195.0
2019-12-10 14:30:00,23.29,23.32,23.26,23.26,907470.0,23.29,23.32,23.26,23.26,907470.0
2019-12-10 14:40:00,23.26,23.27,23.18,23.2,1583775.0,23.26,23.27,23.18,23.2,1583775.0
2019-12-10 14:50:00,23.19,23.23,23.19,23.21,762600.0,23.19,23.23,23.19,23.21,762600.0
2019-12-10 15:00:00,23.21,23.23,23.2,23.21,1099980.0,23.21,23.23,23.2,23.21,1099980.0
2019-12-10 15:10:00,23.2,23.23,23.15,23.16,1349610.0,23.2,23.23,23.15,23.16,1349610.0
2019-12-10 15:20:00,23.16,23.19,23.14,23.18,1300155.0,23.16,23.19,23.14,23.18,1300155.0
2019-12-10 15:30:00,23.18,23.21,23.16,23.2,1698915.0,23.18,23.21,23.16,23.2,1698915.0
2019-12-10 15:40:00,23.2,23.24,23.17,23.18,1840785.0,23.2,23.24,23.17,23.18,1840785.0
2019-12-10 15:50:00,23.18,23.26,23.15,23.26,4861725.0,23.18,23.26,23.15,23.26,4861725.0
2019-12-11 09:30:00,23.46,23.61,23.41,23.6,9346815.0,23.46,23.61,23.41,23.6,9346815.0
2019-12-11 09:40:00,23.6,23.72,23.56,23.7,7635390.0,23.6,23.72,23.56,23.7,7635390.0
2019-12-11 09:50:00,23.7,23.8,23.69,23.77,7147725.0,23.7,23.8,23.69,23.77,7147725.0
2019-12-11 10:00:00,23.77,23.81,23.7,23.76,4527765.0,23.77,23.81,23.7,23.76,4527765.0
2019-12-11 10:10:00,23.76,23.78,23.66,23.72,3177375.0,23.76,23.78,23.66,23.72,3177375.0
2019-12-11 10:20:00,23.72,23.77,23.69,23.75,1838895.0,23.72,23.77,23.69,23.75,1838895.0
2019-12-11 10:30:00,23.75,23.75,23.67,23.7,1622070.0,23.75,23.75,23.67,23.7,1622070.0
2019-12-11 10:40:00,23.7,23.72,23.67,23.69,1131000.0,23.7,23.72,23.67,23.69,1131000.0
2019-12-11 10:50:00,23.68,23.71,23.6,23.61,2819970.0,23.68,23.71,23.6,23.61,2819970.0
2019-12-11 11:00:00,23.61,23.68,23.55,23.68,3125175.0,23.61,23.68,23.55,23.68,3125175.0
2019-12-11 11:10:00,23.68,23.7,23.62,23.7,1097505.0,23.68,23.7,23.62,23.7,1097505.0
2019-12-11 11:20:00,23.7,23.72,23.66,23.7,1269780.0,23.7,23.72,23.66,23.7,1269780.0
2019-12-11 11:30:00,23.7,23.72,23.66,23.69,946800.0,23.7,23.72,23.66,23.69,946800.0
2019-12-11 11:40:00,23.69,23.7,23.66,23.66,506910.0,23.69,23.7,23.66,23.66,506910.0
2019-12-11 11:50:00,23.66,23.71,23.65,23.68,760860.0,23.66,23.71,23.65,23.68,760860.0
2019-12-11 12:00:00,23.67,23.7,23.66,23.69,582015.0,23.67,23.7,23.66,23.69,582015.0
2019-12-11 12:10:00,23.7,23.7,23.68,23.69,354270.0,23.7,23.7,23.68,23.69,354270.0
2019-12-11 12:20:00,23.69,23.72,23.67,23.68,619620.0,23.69,23.72,23.67,23.68,619620.0
2019-12-11 12:30:00,23.68,23.72,23.67,23.71,759255.0,23.68,23.72,23.67,23.71,759255.0
2019-12-11 12:40:00,23.72,23.74,23.71,23.73,975900.0,23.72,23.74,23.71,23.73,975900.0
2019-12-11 12:50:00,23.73,23.73,23.66,23.67,762855.0,23.73,23.73,23.66,23.67,762855.0
2019-12-11 13:00:00,23.67,23.67,23.61,23.64,1122855.0,23.67,23.67,23.61,23.64,1122855.0
2019-12-11 13:10:00,23.64,23.66,23.63,23.63,475425.0,23.64,23.66,23.63,23.63,475425.0
2019-12-11 13:20:00,23.63,23.65,23.61,23.65,700800.0,23.63,23.65,23.61,23.65,700800.0
2019-12-11 13:30:00,23.65,23.67,23.64,23.65,342435.0,23.65,23.67,23.64,23.65,342435.0
2019-12-11 13:40:00,23.65,23.65,23.61,23.65,659100.0,23.65,23.65,23.61,23.65,659100.0
2019-12-11 13:50:00,23.66,23.66,23.63,23.63,319815.0,23.66,23.66,23.63,23.63,319815.0
2019-12-11 14:00:00,23.63,23.73,23.62,23.69,1570935.0,23.63,23.73,23.62,23.69,1570935.0
2019-12-11 14:10:00,23.69,23.69,23.62,23.64,1175475.0,23.69,23.69,23.62,23.64,1175475.0
2019-12-11 14:20:00,23.65,23.67,23.62,23.64,577530.0,23.65,23.67,23.62,23.64,577530.0
2019-12-11 14:30:00,23.65,23.65,23.62,23.64,625965.0,23.65,23.65,23.62,23.64,625965.0
2019-12-11 14:40:00,23.64,23.65,23.61,23.65,1391970.0,23.64,23.65,23.61,23.65,1391970.0
2019-12-11 14:50:00,23.64,23.68,23.63,23.68,827835.0,23.64,23.68,23.63,23.68,827835.0
2019-12-11 15:00:00,23.68,23.68,23.62,23.64,995835.0,23.68,23.68,23.62,23.64,995835.0
2019-12-11 15:10:00,23.65,23.66,23.6,23.61,1388070.0,23.65,23.66,23.6,23.61,1388070.0
2019-12-11 15:20:00,23.61,23.63,23.6,23.62,851085.0,23.61,23.63,23.6,23.62,851085.0
2019-12-11 15:30:00,23.62,23.62,23.57,23.6,1503510.0,23.62,23.62,23.57,23.6,1503510.0
2019-12-11 15:40:00,23.6,23.6,23.5,23.5,2771850.0,23.6,23.6,23.5,23.5,2771850.0
2019-12-11 15:50:00,23.51,23.54,23.49,23.5,4192410.0,23.51,23.54,23.49,23.5,4192410.0
2019-12-12 09:30:00,23.66,23.91,23.55,23.87,8878035.0,23.66,23.91,23.55,23.87,8878035.0
2019-12-12 09:40:00,23.86,23.93,23.79,23.91,5197515.0,23.86,23.93,23.79,23.91,5197515.0
2019-12-12 09:50:00,23.92,24.18,23.88,24.12,10349130.0,23.92,24.18,23.88,24.12,10349130.0
2019-12-12 10:00:00,24.12,24.15,24.03,24.1,6073170.0,24.12,24.15,24.03,24.1,6073170.0
2019-12-12 10:10:00,24.11,24.13,23.92,24.02,6614955.0,24.11,24.13,23.92,24.02,6614955.0
2019-12-12 10:20:00,24.01,24.04,23.88,23.91,2637810.0,24.01,24.04,23.88,23.91,2637810.0
2019-12-12 10:30:00,23.91,23.95,23.88,23.89,2509965.0,23.91,23.95,23.88,23.89,2509965.0
2019-12-12 10:40:00,23.89,23.95,23.88,23.95,1905075.0,23.89,23.95,23.88,23.95,1905075.0
2019-12-12 10:50:00,23.96,23.99,23.9,23.93,1999455.0,23.96,23.99,23.9,23.93,1999455.0
2019-12-12 11:00:00,23.93,23.97,23.9,23.92,1094640.0,23.93,23.97,23.9,23.92,1094640.0
2019-12-12 11:10:00,23.92,23.94,23.84,23.92,1604730.0,23.92,23.94,23.84,23.92,1604730.0
2019-12-12 11:20:00,23.92,23.96,23.89,23.91,1143405.0,23.92,23.96,23.89,23.91,1143405.0
2019-12-12 11:30:00,23.91,23.93,23.88,23.89,1498275.0,23.91,23.93,23.88,23.89,1498275.0
2019-12-12 11:40:00,23.88,23.96,23.88,23.94,1243935.0,23.88,23.96,23.88,23.94,1243935.0
2019-12-12 11:50:00,23.94,23.97,23.84,23.85,1844355.0,23.94,23.97,23.84,23.85,1844355.0
2019-12-12 12:00:00,23.84,23.95,23.84,23.94,1558590.0,23.84,23.95,23.84,23.94,1558590.0
2019-12-12 12:10:00,23.95,23.95,23.91,23.95,710310.0,23.95,23.95,23.91,23.95,710310.0
2019-12-12 12:20:00,23.95,23.95,23.89,23.91,1024740.0,23.95,23.95,23.89,23.91,1024740.0
2019-12-12 12:30:00,23.91,23.98,23.91,23.98,814410.0,23.91,23.98,23.91,23.98,814410.0
2019-12-12 12:40:00,23.98,24.04,23.96,24.02,1657410.0,23.98,24.04,23.96,24.02,1657410.0
2019-12-12 12:50:00,24.02,24.03,23.97,23.98,1044195.0,24.02,24.03,23.97,23.98,1044195.0
2019-12-12 13:00:00,23.99,23.99,23.95,23.96,1015080.0,23.99,23.99,23.95,23.96,1015080.0
2019-12-12 13:10:00,23.96,24.01,23.95,24.0,961590.0,23.96,24.01,23.95,24.0,961590.0
2019-12-12 13:20:00,23.99,24.0,23.93,23.94,828660.0,23.99,24.0,23.93,23.94,828660.0
2019-12-12 13:30:00,23.93,23.98,23.92,23.97,788475.0,23.93,23.98,23.92,23.97,788475.0
2019-12-12 13:40:00,23.97,23.99,23.94,23.99,651660.0,23.97,23.99,23.94,23.99,651660.0
2019-12-12 13:50:00,24.0,24.02,23.94,23.97,1039905.0,24.0,24.02,23.94,23.97,1039905.0
2019-12-12 14:00:00,23.97,23.98,23.95,23.97,422610.0,23.97,23.98,23.95,23.97,422610.0
2019-12-12 14:10:00,23.97,23.97,23.91,23.97,778050.0,23.97,23.97,23.91,23.97,778050.0
2019-12-12 14:20:00,23.97,23.98,23.92,23.94,404715.0,23.97,23.98,23.92,23.94,404715.0
2019-12-12 14:30:00,23.94,24.03,23.93,23.95,1595265.0,23.94,24.03,23.93,23.95,1595265.0
2019-12-12 14:40:00,23.96,24.0,23.94,23.95,723585.0,23.96,24.0,23.94,23.95,723585.0
2019-12-12 14:50:00,23.95,23.99,23.93,23.98,663000.0,23.95,23.99,23.93,23.98,663000.0
2019-12-12 15:00:00,23.98,23.99,23.93,23.94,702705.0,23.98,23.99,23.93,23.94,702705.0
2019-12-12 15:10:00,23.94,23.95,23.88,23.89,1824765.0,23.94,23.95,23.88,23.89,1824765.0
2019-12-12 15:20:00,23.89,23.9,23.88,23.89,1146945.0,23.89,23.9,23.88,23.89,1146945.0
2019-12-12 15:30:00,23.89,23.91,23.86,23.89,1497585.0,23.89,23.91,23.86,23.89,1497585.0
2019-12-12 15:40:00,23.89,23.96,23.88,23.96,2081700.0,23.89,23.96,23.88,23.96,2081700.0
2019-12-12 15:50:00,23.97,24.01,23.94,23.98,4857780.0,23.97,24.01,23.94,23.98,4857780.0
2019-12-13 09:30:00,24.07,24.35,24.01,24.32,10236990.0,24.07,24.35,24.01,24.32,10236990.0
2019-12-13 09:40:00,24.32,24.32,24.08,24.1,4807005.0,24.32,24.32,24.08,24.1,4807005.0
2019-12-13 09:50:00,24.1,24.21,24.08,24.19,3162510.0,24.1,24.21,24.08,24.19,3162510.0
2019-12-13 10:00:00,24.18,24.29,24.16,24.25,3703050.0,24.18,24.29,24.16,24.25,3703050.0
2019-12-13 10:10:00,24.26,24.29,24.09,24.2,3077805.0,24.26,24.29,24.09,24.2,3077805.0
2019-12-13 10:20:00,24.2,24.2,24.12,24.17,1732215.0,24.2,24.2,24.12,24.17,1732215.0
2019-12-13 10:30:00,24.18,24.19,24.09,24.13,2513745.0,24.18,24.19,24.09,24.13,2513745.0
2019-12-13 10:40:00,24.13,24.17,24.08,24.11,1651815.0,24.13,24.17,24.08,24.11,1651815.0
2019-12-13 10:50:00,24.12,24.12,23.92,23.98,2192595.0,24.12,24.12,23.92,23.98,2192595.0
2019-12-13 11:00:00,23.98,24.02,23.94,23.95,1534335.0,23.98,24.02,23.94,23.95,1534335.0
2019-12-13 11:10:00,23.95,24.0,23.88,23.89,1814745.0,23.95,24.0,23.88,23.89,1814745.0
2019-12-13 11:20:00,23.89,23.9,23.81,23.85,2771400.0,23.89,23.9,23.81,23.85,2771400.0
2019-12-13 11:30:00,23.85,23.88,23.82,23.86,1698195.0,23.85,23.88,23.82,23.86,1698195.0
2019-12-13 11:40:00,23.86,23.86,23.78,23.84,1646895.0,23.86,23.86,23.78,23.84,1646895.0
2019-12-13 11:50:00,23.84,23.86,23.82,23.86,858870.0,23.84,23.86,23.82,23.86,858870.0
2019-12-13 12:00:00,23.86,23.91,23.85,23.88,1036035.0,23.86,23.91,23.85,23.88,1036035.0
2019-12-13 12:10:00,23.89,23.89,23.85,23.87,706740.0,23.89,23.89,23.85,23.87,706740.0
2019-12-13 12:20:00,23.87,23.88,23.82,23.84,963930.0,23.87,23.88,23.82,23.84,963930.0
2019-12-13 12:30:00,23.84,23.85,23.82,23.84,581655.0,23.84,23.85,23.82,23.84,581655.0
2019-12-13 12:40:00,23.84,23.84,23.81,23.83,541515.0,23.84,23.84,23.81,23.83,541515.0
2019-12-13 12:50:00,23.83,23.85,23.82,23.82,712875.0,23.83,23.85,23.82,23.82,712875.0
2019-12-13 13:00:00,23.83,23.86,23.82,23.85,983040.0,23.83,23.86,23.82,23.85,983040.0
2019-12-13 13:10:00,23.85,23.85,23.81,23.81,718620.0,23.85,23.85,23.81,23.81,718620.0
2019-12-13 13:20:00,23.82,23.83,23.79,23.8,867750.0,23.82,23.83,23.79,23.8,867750.0
2019-12-13 13:30:00,23.81,23.81,23.64,23.68,2257785.0,23.81,23.81,23.64,23.68,2257785.0
2019-12-13 13:40:00,23.68,23.73,23.66,23.73,1284615.0,23.68,23.73,23.66,23.73,1284615.0
2019-12-13 13:50:00,23.73,23.79,23.72,23.79,1331550.0,23.73,23.79,23.72,23.79,1331550.0
2019-12-13 14:00:00,23.79,23.82,23.79,23.8,842820.0,23.79,23.82,23.79,23.8,842820.0
2019-12-13 14:10:00,23.8,23.83,23.79,23.79,644760.0,23.8,23.83,23.79,23.79,644760.0
2019-12-13 14:20:00,23.79,23.83,23.79,23.8,436980.0,23.79,23.83,23.79,23.8,436980.0
2019-12-13 14:30:00,23.81,23.82,23.78,23.82,427260.0,23.81,23.82,23.78,23.82,427260.0
2019-12-13 14:40:00,23.82,23.86,23.81,23.86,990690.0,23.82,23.86,23.81,23.86,990690.0
2019-12-13 14:50:00,23.87,23.93,23.86,23.91,1504200.0,23.87,23.93,23.86,23.91,1504200.0
2019-12-13 15:00:00,23.9,23.91,23.83,23.84,1049280.0,23.9,23.91,23.83,23.84,1049280.0
2019-12-13 15:10:00,23.83,23.85,23.8,23.84,1019520.0,23.83,23.85,23.8,23.84,1019520.0
2019-12-13 15:20:00,23.84,23.87,23.79,23.85,1047780.0,23.84,23.87,23.79,23.85,1047780.0
2019-12-13 15:30:00,23.85,23.86,23.83,23.86,969930.0,23.85,23.86,23.83,23.86,969930.0
2019-12-13 15:40:00,23.86,23.87,23.84,23.84,1072755.0,23.86,23.87,23.84,23.84,1072755.0
2019-12-13 15:50:00,23.84,23.91,23.84,23.89,4558380.0,23.84,23.91,23.84,23.89,4558380.0
2019-12-16 09:30:00,24.17,24.44,24.17,24.39,10254855.0,24.17,24.44,24.17,24.39,10254855.0
2019-12-16 09:40:00,24.38,24.71,24.37,24.68,11382900.0,24.38,24.71,24.37,24.68,11382900.0
2019-12-16 09:50:00,24.67,24.78,24.62,24.78,7655820.0,24.67,24.78,24.62,24.78,7655820.0
2019-12-16 10:00:00,24.77,25.14,24.76,25.02,12748875.0,24.77,25.14,24.76,25.02,12748875.0
2019-12-16 10:10:00,25.02,25.04,24.94,25.0,7474395.0,25.02,25.04,24.94,25.0,7474395.0
2019-12-16 10:20:00,25.0,25.11,24.99,25.08,5314170.0,25.0,25.11,24.99,25.08,5314170.0
2019-12-16 10:30:00,25.08,25.14,25.05,25.09,4899990.0,25.08,25.14,25.05,25.09,4899990.0
2019-12-16 10:40:00,25.09,25.12,24.98,25.0,3742005.0,25.09,25.12,24.98,25.0,3742005.0
2019-12-16 10:50:00,25.0,25.1,25.0,25.1,3369540.0,25.0,25.1,25.0,25.1,3369540.0
2019-12-16 11:00:00,25.1,25.29,25.09,25.24,6682005.0,25.1,25.29,25.09,25.24,6682005.0
2019-12-16 11:10:00,25.24,25.33,25.2,25.2,4571910.0,25.24,25.33,25.2,25.2,4571910.0
2019-12-16 11:20:00,25.21,25.21,25.11,25.18,3683070.0,25.21,25.21,25.11,25.18,3683070.0
2019-12-16 11:30:00,25.17,25.31,25.16,25.3,2760405.0,25.17,25.31,25.16,25.3,2760405.0
2019-12-16 11:40:00,25.31,25.33,25.24,25.3,3845985.0,25.31,25.33,25.24,25.3,3845985.0
2019-12-16 11:50:00,25.3,25.5,25.28,25.48,7232175.0,25.3,25.5,25.28,25.48,7232175.0
2019-12-16 12:00:00,25.48,25.56,25.42,25.43,6338070.0,25.48,25.56,25.42,25.43,6338070.0
2019-12-16 12:10:00,25.44,25.52,25.4,25.5,3227880.0,25.44,25.52,25.4,25.5,3227880.0
2019-12-16 12:20:00,25.52,25.57,25.37,25.39,4809600.0,25.52,25.57,25.37,25.39,4809600.0
2019-12-16 12:30:00,25.39,25.47,25.38,25.46,3042000.0,25.39,25.47,25.38,25.46,3042000.0
2019-12-16 12:40:00,25.46,25.47,25.23,25.34,4621425.0,25.46,25.47,25.23,25.34,4621425.0
2019-12-16 12:50:00,25.34,25.35,25.31,25.32,2421075.0,25.34,25.35,25.31,25.32,2421075.0
2019-12-16 13:00:00,25.32,25.4,25.29,25.33,2691660.0,25.32,25.4,25.29,25.33,2691660.0
2019-12-16 13:10:00,25.34,25.38,25.34,25.36,1081275.0,25.34,25.38,25.34,25.36,1081275.0
2019-12-16 13:20:00,25.36,25.41,25.35,25.41,2477640.0,25.36,25.41,25.35,25.41,2477640.0
2019-12-16 13:30:00,25.41,25.46,25.4,25.42,2125110.0,25.41,25.46,25.4,25.42,2125110.0
2019-12-16 13:40:00,25.42,25.45,25.39,25.4,1542750.0,25.42,25.45,25.39,25.4,1542750.0
2019-12-16 13:50:00,25.4,25.43,25.39,25.41,1168305.0,25.4,25.43,25.39,25.41,1168305.0
2019-12-16 14:00:00,25.42,25.47,25.4,25.46,1606800.0,25.42,25.47,25.4,25.46,1606800.0
2019-12-16 14:10:00,25.47,25.5,25.12,25.19,10252995.0,25.47,25.5,25.12,25.19,10252995.0
2019-12-16 14:20:00,25.2,25.23,24.97,24.98,6796155.0,25.2,25.23,24.97,24.98,6796155.0
2019-12-16 14:30:00,24.98,25.18,24.98,25.16,4347150.0,24.98,25.18,24.98,25.16,4347150.0
2019-12-16 14:40:00,25.17,25.27,25.16,25.27,4168305.0,25.17,25.27,25.16,25.27,4168305.0
2019-12-16 14:50:00,25.27,25.31,25.19,25.25,3426690.0,25.27,25.31,25.19,25.25,3426690.0
2019-12-16 15:00:00,25.25,25.3,25.22,25.25,2756880.0,25.25,25.3,25.22,25.25,2756880.0
2019-12-16 15:10:00,25.25,25.28,25.07,25.08,3483750.0,25.25,25.28,25.07,25.08,3483750.0
2019-12-16 15:20:00,25.08,25.19,25.05,25.17,2584380.0,25.08,25.19,25.05,25.17,2584380.0
2019-12-16 15:30:00,25.16,25.23,25.14,25.2,2567475.0,25.16,25.23,25.14,25.2,2567475.0
2019-12-16 15:40:00,25.2,25.23,25.14,25.2,2357865.0,25.2,25.23,25.14,25.2,2357865.0
2019-12-16 15:50:00,25.21,25.46,25.19,25.43,10212135.0,25.21,25.46,25.19,25.43,10212135.0
2019-12-17 09:30:00,25.27,25.7,25.25,25.53,13129530.0,25.27,25.7,25.25,25.53,13129530.0
2019-12-17 09:40:00,25.53,25.57,25.33,25.37,7260420.0,25.53,25.57,25.33,25.37,7260420.0
2019-12-17 09:50:00,25.38,25.47,25.34,25.44,3296085.0,25.38,25.47,25.34,25.44,3296085.0
2019-12-17 10:00:00,25.44,25.57,25.41,25.45,4368000.0,25.44,25.57,25.41,25.45,4368000.0
2019-12-17 10:10:00,25.45,25.48,25.36,25.43,2938455.0,25.45,25.48,25.36,25.43,2938455.0
2019-12-17 10:20:00,25.43,25.43,25.28,25.36,4206495.0,25.43,25.43,25.28,25.36,4206495.0
2019-12-17 10:30:00,25.35,25.39,25.22,25.3,3810600.0,25.35,25.39,25.22,25.3,3810600.0
2019-12-17 10:40:00,25.31,25.38,25.28,25.29,1552590.0,25.31,25.38,25.28,25.29,1552590.0
2019-12-17 10:50:00,25.29,25.42,25.28,25.34,2747220.0,25.29,25.42,25.28,25.34,2747220.0
2019-12-17 11:00:00,25.34,25.37,25.3,25.33,1222800.0,25.34,25.37,25.3,25.33,1222800.0
2019-12-17 11:10:00,25.34,25.39,25.29,25.38,1356120.0,25.34,25.39,25.29,25.38,1356120.0
2019-12-17 11:20:00,25.38,25.38,25.32,25.32,1200210.0,25.38,25.38,25.32,25.32,1200210.0
2019-12-17 11:30:00,25.33,25.35,25.31,25.32,918165.0,25.33,25.35,25.31,25.32,918165.0
2019-12-17 11:40:00,25.32,25.34,25.29,25.31,734340.0,25.32,25.34,25.29,25.31,734340.0
2019-12-17 11:50:00,25.31,25.31,25.21,25.22,1772145.0,25.31,25.31,25.21,25.22,1772145.0
2019-12-17 12:00:00,25.22,25.28,25.2,25.24,1640340.0,25.22,25.28,25.2,25.24,1640340.0
2019-12-17 12:10:00,25.24,25.28,25.23,25.25,963360.0,25.24,25.28,25.23,25.25,963360.0
2019-12-17 12:20:00,25.25,25.27,25.14,25.15,3031200.0,25.25,25.27,25.14,25.15,3031200.0
2019-12-17 12:30:00,25.15,25.16,25.06,25.12,3010890.0,25.15,25.16,25.06,25.12,3010890.0
2019-12-17 12:40:00,25.12,25.19,25.09,25.19,1846530.0,25.12,25.19,25.09,25.19,1846530.0
2019-12-17 12:50:00,25.19,25.21,25.16,25.18,1036095.0,25.19,25.21,25.16,25.18,1036095.0
2019-12-17 13:00:00,25.19,25.24,25.12,25.24,1165005.0,25.19,25.24,25.12,25.24,1165005.0
2019-12-17 13:10:00,25.24,25.26,25.22,25.24,1272045.0,25.24,25.26,25.22,25.24,1272045.0
2019-12-17 13:20:00,25.24,25.24,25.19,25.23,749430.0,25.24,25.24,25.19,25.23,749430.0
2019-12-17 13:30:00,25.23,25.27,25.22,25.26,798690.0,25.23,25.27,25.22,25.26,798690.0
2019-12-17 13:40:00,25.27,25.31,25.24,25.29,1321890.0,25.27,25.31,25.24,25.29,1321890.0
2019-12-17 13:50:00,25.29,25.38,25.29,25.36,1600275.0,25.29,25.38,25.29,25.36,1600275.0
2019-12-17 14:00:00,25.36,25.39,25.33,25.38,1328955.0,25.36,25.39,25.33,25.38,1328955.0
2019-12-17 14:10:00,25.38,25.39,25.29,25.32,1625595.0,25.38,25.39,25.29,25.32,1625595.0
2019-12-17 14:20:00,25.32,25.32,25.28,25.31,875520.0,25.32,25.32,25.28,25.31,875520.0
2019-12-17 14:30:00,25.3,25.34,25.27,25.34,912105.0,25.3,25.34,25.27,25.34,912105.0
2019-12-17 14:40:00,25.33,25.36,25.29,25.31,923805.0,25.33,25.36,25.29,25.31,923805.0
2019-12-17 14:50:00,25.31,25.32,25.25,25.26,835770.0,25.31,25.32,25.25,25.26,835770.0
2019-12-17 15:00:00,25.26,25.29,25.23,25.27,875325.0,25.26,25.29,25.23,25.27,875325.0
2019-12-17 15:10:00,25.27,25.28,25.25,25.27,586830.0,25.27,25.28,25.25,25.27,586830.0
2019-12-17 15:20:00,25.27,25.28,25.25,25.27,583155.0,25.27,25.28,25.25,25.27,583155.0
2019-12-17 15:30:00,25.28,25.31,25.24,25.28,1415370.0,25.28,25.31,25.24,25.28,1415370.0
2019-12-17 15:40:00,25.28,25.29,25.25,25.27,1400280.0,25.28,25.29,25.25,25.27,1400280.0
2019-12-17 15:50:00,25.27,25.29,25.23,25.26,3678435.0,25.27,25.29,25.23,25.26,3678435.0
2019-12-18 09:30:00,25.38,25.82,25.37,25.69,13420320.0,25.38,25.82,25.37,25.69,13420320.0
2019-12-18 09:40:00,25.69,25.75,25.59,25.71,5796765.0,25.69,25.75,25.59,25.71,5796765.0
2019-12-18 09:50:00,25.71,25.88,25.66,25.73,8886045.0,25.71,25.88,25.66,25.73,8886045.0
2019-12-18 10:00:00,25.73,25.87,25.72,25.78,5280135.0,25.73,25.87,25.72,25.78,5280135.0
2019-12-18 10:10:00,25.79,25.83,25.73,25.8,3802695.0,25.79,25.83,25.73,25.8,3802695.0
2019-12-18 10:20:00,25.8,25.8,25.6,25.62,4493955.0,25.8,25.8,25.6,25.62,4493955.0
2019-12-18 10:30:00,25.62,25.7,25.57,25.69,3306330.0,25.62,25.7,25.57,25.69,3306330.0
2019-12-18 10:40:00,25.7,25.76,25.68,25.74,3484485.0,25.7,25.76,25.68,25.74,3484485.0
2019-12-18 10:50:00,25.74,25.79,25.72,25.76,1942875.0,25.74,25.79,25.72,25.76,1942875.0
2019-12-18 11:00:00,25.76,25.78,25.71,25.78,1902120.0,25.76,25.78,25.71,25.78,1902120.0
2019-12-18 11:10:00,25.78,25.82,25.78,25.81,2745615.0,25.78,25.82,25.78,25.81,2745615.0
2019-12-18 11:20:00,25.81,25.83,25.79,25.8,2400090.0,25.81,25.83,25.79,25.8,2400090.0
2019-12-18 11:30:00,25.79,25.91,25.79,25.91,3945615.0,25.79,25.91,25.79,25.91,3945615.0
2019-12-18 11:40:00,25.91,25.95,25.88,25.9,5539140.0,25.91,25.95,25.88,25.9,5539140.0
2019-12-18 11:50:00,25.9,25.93,25.89,25.93,2230710.0,25.9,25.93,25.89,25.93,2230710.0
2019-12-18 12:00:00,25.93,25.95,25.83,25.9,3185130.0,25.93,25.95,25.83,25.9,3185130.0
2019-12-18 12:10:00,25.9,25.93,25.82,25.82,2930700.0,25.9,25.93,25.82,25.82,2930700.0
2019-12-18 12:20:00,25.82,25.92,25.82,25.9,2078745.0,25.82,25.92,25.82,25.9,2078745.0
2019-12-18 12:30:00,25.89,25.91,25.84,25.85,1162800.0,25.89,25.91,25.84,25.85,1162800.0
2019-12-18 12:40:00,25.84,25.9,25.84,25.9,738120.0,25.84,25.9,25.84,25.9,738120.0
2019-12-18 12:50:00,25.9,25.94,25.89,25.93,1404720.0,25.9,25.94,25.89,25.93,1404720.0
2019-12-18 13:00:00,25.93,25.97,25.89,25.97,2818350.0,25.93,25.97,25.89,25.97,2818350.0
2019-12-18 13:10:00,25.97,26.0,25.9,25.92,3666720.0,25.97,26.0,25.9,25.92,3666720.0
2019-12-18 13:20:00,25.93,25.99,25.91,25.98,1594365.0,25.93,25.99,25.91,25.98,1594365.0
2019-12-18 13:30:00,25.98,26.0,25.94,25.98,2148375.0,25.98,26.0,25.94,25.98,2148375.0
2019-12-18 13:40:00,25.97,25.98,25.91,25.94,1568295.0,25.97,25.98,25.91,25.94,1568295.0
2019-12-18 13:50:00,25.94,25.99,25.93,25.97,1437195.0,25.94,25.99,25.93,25.97,1437195.0
2019-12-18 14:00:00,25.97,26.06,25.94,26.06,3167310.0,25.97,26.06,25.94,26.06,3167310.0
2019-12-18 14:10:00,26.06,26.08,26.0,26.06,2847885.0,26.06,26.08,26.0,26.06,2847885.0
2019-12-18 14:20:00,26.05,26.08,26.0,26.04,2554050.0,26.05,26.08,26.0,26.04,2554050.0
2019-12-18 14:30:00,26.04,26.11,26.04,26.1,2854635.0,26.04,26.11,26.04,26.1,2854635.0
2019-12-18 14:40:00,26.11,26.24,26.1,26.21,4682430.0,26.11,26.24,26.1,26.21,4682430.0
2019-12-18 14:50:00,26.22,26.33,26.21,26.26,8376870.0,26.22,26.33,26.21,26.26,8376870.0
2019-12-18 15:00:00,26.26,26.35,26.23,26.27,6917925.0,26.26,26.35,26.23,26.27,6917925.0
2019-12-18 15:10:00,26.27,26.29,26.21,26.25,3576150.0,26.27,26.29,26.21,26.25,3576150.0
2019-12-18 15:20:00,26.25,26.25,26.14,26.18,4050570.0,26.25,26.25,26.14,26.18,4050570.0
2019-12-18 15:30:00,26.18,26.2,26.08,26.14,4990485.0,26.18,26.2,26.08,26.14,4990485.0
2019-12-18 15:40:00,26.13,26.25,26.12,26.19,5332590.0,26.13,26.25,26.12,26.19,5332590.0
2019-12-18 15:50:00,26.18,26.24,26.15,26.21,7441665.0,26.18,26.24,26.15,26.21,7441665.0
2019-12-19 09:30:00,26.49,26.77,26.43,26.6,23709495.0,26.49,26.77,26.43,26.6,23709495.0
2019-12-19 09:40:00,26.61,26.75,26.56,26.66,9063690.0,26.61,26.75,26.56,26.66,9063690.0
2019-12-19 09:50:00,26.66,26.71,26.52,26.63,8867070.0,26.66,26.71,26.52,26.63,8867070.0
2019-12-19 10:00:00,26.63,26.72,26.62,26.66,6285510.0,26.63,26.72,26.62,26.66,6285510.0
2019-12-19 10:10:00,26.67,26.86,26.6,26.8,10239480.0,26.67,26.86,26.6,26.8,10239480.0
2019-12-19 10:20:00,26.8,26.84,26.71,26.79,6887085.0,26.8,26.84,26.71,26.79,6887085.0
2019-12-19 10:30:00,26.8,26.9,26.79,26.86,5051010.0,26.8,26.9,26.79,26.86,5051010.0
2019-12-19 10:40:00,26.85,26.91,26.82,26.85,6074055.0,26.85,26.91,26.82,26.85,6074055.0
2019-12-19 10:50:00,26.85,26.92,26.83,26.92,4026405.0,26.85,26.92,26.83,26.92,4026405.0
2019-12-19 11:00:00,26.92,27.12,26.91,27.04,11352090.0,26.92,27.12,26.91,27.04,11352090.0
2019-12-19 11:10:00,27.03,27.05,26.94,27.03,4764420.0,27.03,27.05,26.94,27.03,4764420.0
2019-12-19 11:20:00,27.03,27.07,26.88,26.95,6139215.0,27.03,27.07,26.88,26.95,6139215.0
2019-12-19 11:30:00,26.96,26.98,26.85,26.89,4673565.0,26.96,26.98,26.85,26.89,4673565.0
2019-12-19 11:40:00,26.89,26.96,26.87,26.9,2858730.0,26.89,26.96,26.87,26.9,2858730.0
2019-12-19 11:50:00,26.9,26.96,26.85,26.88,2045940.0,26.9,26.96,26.85,26.88,2045940.0
2019-12-19 12:00:00,26.89,26.89,26.77,26.85,4409040.0,26.89,26.89,26.77,26.85,4409040.0
2019-12-19 12:10:00,26.85,26.89,26.78,26.79,1871355.0,26.85,26.89,26.78,26.79,1871355.0
2019-12-19 12:20:00,26.77,26.78,26.67,26.68,4492650.0,26.77,26.78,26.67,26.68,4492650.0
2019-12-19 12:30:00,26.67,26.76,26.64,26.73,4015680.0,26.67,26.76,26.64,26.73,4015680.0
2019-12-19 12:40:00,26.74,26.8,26.72,26.73,1950405.0,26.74,26.8,26.72,26.73,1950405.0
2019-12-19 12:50:00,26.74,26.8,26.69,26.79,1964910.0,26.74,26.8,26.69,26.79,1964910.0
2019-12-19 13:00:00,26.79,26.8,26.73,26.79,1144800.0,26.79,26.8,26.73,26.79,1144800.0
2019-12-19 13:10:00,26.79,26.87,26.77,26.86,2231340.0,26.79,26.87,26.77,26.86,2231340.0
2019-12-19 13:20:00,26.86,26.92,26.86,26.91,2315445.0,26.86,26.92,26.86,26.91,2315445.0
2019-12-19 13:30:00,26.91,26.98,26.9,26.92,2831055.0,26.91,26.98,26.9,26.92,2831055.0
2019-12-19 13:40:00,26.92,27.05,26.92,27.04,3958365.0,26.92,27.05,26.92,27.04,3958365.0
2019-12-19 13:50:00,27.04,27.06,26.95,26.95,3731505.0,27.04,27.06,26.95,26.95,3731505.0
2019-12-19 14:00:00,26.95,26.99,26.88,26.96,3199290.0,26.95,26.99,26.88,26.96,3199290.0
2019-12-19 14:10:00,26.96,27.03,26.93,27.01,2449800.0,26.96,27.03,26.93,27.01,2449800.0
2019-12-19 14:20:00,27.01,27.03,26.91,26.93,2267760.0,27.01,27.03,26.91,26.93,2267760.0
2019-12-19 14:30:00,26.93,26.99,26.87,26.96,2903085.0,26.93,26.99,26.87,26.96,2903085.0
2019-12-19 14:40:00,26.96,27.0,26.94,26.99,2102190.0,26.96,27.0,26.94,26.99,2102190.0
2019-12-19 14:50:00,26.99,27.0,26.96,26.99,2077050.0,26.99,27.0,26.96,26.99,2077050.0
2019-12-19 15:00:00,26.99,27.09,26.95,26.95,4906620.0,26.99,27.09,26.95,26.95,4906620.0
2019-12-19 15:10:00,26.95,26.99,26.92,26.95,2706375.0,26.95,26.99,26.92,26.95,2706375.0
2019-12-19 15:20:00,26.95,26.96,26.86,26.9,2793150.0,26.95,26.96,26.86,26.9,2793150.0
2019-12-19 15:30:00,26.89,26.9,26.84,26.89,3097935.0,26.89,26.9,26.84,26.89,3097935.0
2019-12-19 15:40:00,26.89,27.01,26.89,26.92,4756350.0,26.89,27.01,26.89,26.92,4756350.0
2019-12-19 15:50:00,26.92,26.96,26.87,26.93,7584270.0,26.92,26.96,26.87,26.93,7584270.0
2019-12-20 09:30:00,27.35,27.53,27.09,27.24,20866605.0,27.35,27.53,27.09,27.24,20866605.0
2019-12-20 09:40:00,27.24,27.33,27.11,27.12,8098890.0,27.24,27.33,27.11,27.12,8098890.0
2019-12-20 09:50:00,27.13,27.22,27.01,27.09,6578685.0,27.13,27.22,27.01,27.09,6578685.0
2019-12-20 10:00:00,27.08,27.28,27.04,27.17,5907480.0,27.08,27.28,27.04,27.17,5907480.0
2019-12-20 10:10:00,27.17,27.17,26.89,26.93,7223295.0,27.17,27.17,26.89,26.93,7223295.0
2019-12-20 10:20:00,26.92,26.99,26.84,26.94,6049770.0,26.92,26.99,26.84,26.94,6049770.0
2019-12-20 10:30:00,26.94,26.99,26.82,26.96,4632570.0,26.94,26.99,26.82,26.96,4632570.0
2019-12-20 10:40:00,26.96,27.05,26.93,26.97,3518385.0,26.96,27.05,26.93,26.97,3518385.0
2019-12-20 10:50:00,26.97,26.98,26.78,26.85,3237345.0,26.97,26.98,26.78,26.85,3237345.0
2019-12-20 11:00:00,26.86,26.87,26.71,26.72,4125555.0,26.86,26.87,26.71,26.72,4125555.0
2019-12-20 11:10:00,26.73,26.83,26.68,26.79,4508580.0,26.73,26.83,26.68,26.79,4508580.0
2019-12-20 11:20:00,26.8,26.92,26.77,26.9,4616700.0,26.8,26.92,26.77,26.9,4616700.0
2019-12-20 11:30:00,26.9,27.0,26.85,26.99,3243030.0,26.9,27.0,26.85,26.99,3243030.0
2019-12-20 11:40:00,26.99,26.99,26.82,26.83,3434820.0,26.99,26.99,26.82,26.83,3434820.0
2019-12-20 11:50:00,26.82,26.91,26.81,26.87,2114460.0,26.82,26.91,26.81,26.87,2114460.0
2019-12-20 12:00:00,26.88,26.94,26.83,26.85,1682400.0,26.88,26.94,26.83,26.85,1682400.0
2019-12-20 12:10:00,26.86,26.91,26.82,26.9,1713090.0,26.86,26.91,26.82,26.9,1713090.0
2019-12-20 12:20:00,26.9,26.95,26.89,26.95,2068110.0,26.9,26.95,26.89,26.95,2068110.0
2019-12-20 12:30:00,26.95,27.13,26.94,27.09,5553870.0,26.95,27.13,26.94,27.09,5553870.0
2019-12-20 12:40:00,27.09,27.17,27.06,27.08,4373340.0,27.09,27.17,27.06,27.08,4373340.0
2019-12-20 12:50:00,27.08,27.12,27.0,27.04,1953435.0,27.08,27.12,27.0,27.04,1953435.0
2019-12-20 13:00:00,27.03,27.1,27.03,27.07,1828230.0,27.03,27.1,27.03,27.07,1828230.0
2019-12-20 13:10:00,27.07,27.12,27.01,27.1,2038770.0,27.07,27.12,27.01,27.1,2038770.0
2019-12-20 13:20:00,27.1,27.13,27.02,27.06,2046015.0,27.1,27.13,27.02,27.06,2046015.0
2019-12-20 13:30:00,27.06,27.1,27.05,27.1,1421595.0,27.06,27.1,27.05,27.1,1421595.0
2019-12-20 13:40:00,27.1,27.11,27.01,27.04,1671480.0,27.1,27.11,27.01,27.04,1671480.0
2019-12-20 13:50:00,27.04,27.12,27.04,27.11,1774410.0,27.04,27.12,27.04,27.11,1774410.0
2019-12-20 14:00:00,27.11,27.11,27.03,27.1,1985295.0,27.11,27.11,27.03,27.1,1985295.0
2019-12-20 14:10:00,27.1,27.1,27.05,27.06,1108230.0,27.1,27.1,27.05,27.06,1108230.0
2019-12-20 14:20:00,27.06,27.1,27.05,27.07,1233690.0,27.06,27.1,27.05,27.07,1233690.0
2019-12-20 14:30:00,27.07,27.08,27.02,27.04,1175445.0,27.07,27.08,27.02,27.04,1175445.0
2019-12-20 14:40:00,27.04,27.04,26.98,26.98,1878630.0,27.04,27.04,26.98,26.98,1878630.0
2019-12-20 14:50:00,26.98,26.99,26.92,26.98,2122965.0,26.98,26.99,26.92,26.98,2122965.0
2019-12-20 15:00:00,26.98,26.98,26.89,26.92,2412030.0,26.98,26.98,26.89,26.92,2412030.0
2019-12-20 15:10:00,26.92,26.95,26.91,26.93,1568025.0,26.92,26.95,26.91,26.93,1568025.0
2019-12-20 15:20:00,26.93,27.0,26.93,26.96,2927055.0,26.93,27.0,26.93,26.96,2927055.0
2019-12-20 15:30:00,26.97,26.99,26.95,26.97,1862175.0,26.97,26.99,26.95,26.97,1862175.0
2019-12-20 15:40:00,26.97,26.97,26.9,26.95,2795655.0,26.97,26.97,26.9,26.95,2795655.0
2019-12-20 15:50:00,26.95,27.05,26.95,27.04,9593775.0,26.95,27.05,26.95,27.04,9593775.0
2019-12-23 09:30:00,27.46,27.85,27.33,27.83,15474570.0,27.46,27.85,27.33,27.83,15474570.0
2019-12-23 09:40:00,27.82,27.93,27.72,27.79,10417560.0,27.82,27.93,27.72,27.79,10417560.0
2019-12-23 09:50:00,27.78,27.96,27.7,27.91,8317170.0,27.78,27.96,27.7,27.91,8317170.0
2019-12-23 10:00:00,27.92,27.99,27.8,27.97,5755275.0,27.92,27.99,27.8,27.97,5755275.0
2019-12-23 10:10:00,27.97,27.99,27.85,27.97,4671630.0,27.97,27.99,27.85,27.97,4671630.0
2019-12-23 10:20:00,27.98,27.99,27.83,27.86,4318770.0,27.98,27.99,27.83,27.86,4318770.0
2019-12-23 10:30:00,27.86,27.93,27.85,27.9,2127270.0,27.86,27.93,27.85,27.9,2127270.0
2019-12-23 10:40:00,27.9,27.99,27.86,27.99,4004160.0,27.9,27.99,27.86,27.99,4004160.0
2019-12-23 10:50:00,27.99,28.03,27.92,27.94,6471315.0,27.99,28.03,27.92,27.94,6471315.0
2019-12-23 11:00:00,27.94,27.98,27.91,27.95,3313920.0,27.94,27.98,27.91,27.95,3313920.0
2019-12-23 11:10:00,27.95,28.0,27.89,28.0,2839695.0,27.95,28.0,27.89,28.0,2839695.0
2019-12-23 11:20:00,28.0,28.04,27.96,28.0,3400050.0,28.0,28.04,27.96,28.0,3400050.0
2019-12-23 11:30:00,28.01,28.1,27.99,28.06,4901070.0,28.01,28.1,27.99,28.06,4901070.0
2019-12-23 11:40:00,28.07,28.09,28.03,28.06,3376470.0,28.07,28.09,28.03,28.06,3376470.0
2019-12-23 11:50:00,28.06,28.08,28.02,28.05,2468910.0,28.06,28.08,28.02,28.05,2468910.0
2019-12-23 12:00:00,28.05,28.11,28.04,28.08,3768225.0,28.05,28.11,28.04,28.08,3768225.0
2019-12-23 12:10:00,28.08,28.13,28.07,28.13,3846570.0,28.08,28.13,28.07,28.13,3846570.0
2019-12-23 12:20:00,28.13,28.13,28.07,28.1,3115890.0,28.13,28.13,28.07,28.1,3115890.0
2019-12-23 12:30:00,28.09,28.13,28.06,28.08,2515110.0,28.09,28.13,28.06,28.08,2515110.0
2019-12-23 12:40:00,28.08,28.1,28.02,28.04,2469450.0,28.08,28.1,28.02,28.04,2469450.0
2019-12-23 12:50:00,28.04,28.08,27.94,27.94,3151875.0,28.04,28.08,27.94,27.94,3151875.0
2019-12-23 13:00:00,27.94,28.0,27.92,27.95,2996820.0,27.94,28.0,27.92,27.95,2996820.0
2019-12-23 13:10:00,27.96,28.03,27.94,28.02,1467705.0,27.96,28.03,27.94,28.02,1467705.0
2019-12-23 13:20:00,28.02,28.02,27.95,27.96,1254525.0,28.02,28.02,27.95,27.96,1254525.0
2019-12-23 13:30:00,27.95,28.05,27.91,28.03,2065395.0,27.95,28.05,27.91,28.03,2065395.0
2019-12-23 13:40:00,28.03,28.06,27.94,27.96,1746510.0,28.03,28.06,27.94,27.96,1746510.0
2019-12-23 13:50:00,27.95,27.97,27.9,27.94,2823750.0,27.95,27.97,27.9,27.94,2823750.0
2019-12-23 14:00:00,27.94,27.95,27.89,27.92,2136480.0,27.94,27.95,27.89,27.92,2136480.0
2019-12-23 14:10:00,27.92,27.96,27.9,27.96,1805775.0,27.92,27.96,27.9,27.96,1805775.0
2019-12-23 14:20:00,27.96,28.0,27.92,27.95,1430700.0,27.96,28.0,27.92,27.95,1430700.0
2019-12-23 14:30:00,27.96,27.98,27.93,27.96,1286520.0,27.96,27.98,27.93,27.96,1286520.0
2019-12-23 14:40:00,27.96,28.01,27.93,27.95,1680045.0,27.96,28.01,27.93,27.95,1680045.0
2019-12-23 14:50:00,27.95,27.98,27.91,27.96,1443225.0,27.95,27.98,27.91,27.96,1443225.0
2019-12-23 15:00:00,27.96,27.97,27.91,27.93,1260165.0,27.96,27.97,27.91,27.93,1260165.0
2019-12-23 15:10:00,27.93,28.03,27.93,27.93,2451360.0,27.93,28.03,27.93,27.93,2451360.0
2019-12-23 15:20:00,27.93,27.95,27.89,27.92,2095770.0,27.93,27.95,27.89,27.92,2095770.0
2019-12-23 15:30:00,27.92,27.92,27.83,27.87,3588255.0,27.92,27.92,27.83,27.87,3588255.0
2019-12-23 15:40:00,27.87,27.95,27.87,27.95,2790885.0,27.87,27.95,27.87,27.95,2790885.0
2019-12-23 15:50:00,27.95,27.96,27.87,27.95,5969190.0,27.95,27.96,27.87,27.95,5969190.0
2019-12-24 09:30:00,27.89,27.93,27.51,27.71,12401985.0,27.89,27.93,27.51,27.71,12401985.0
2019-12-24 09:40:00,27.72,27.75,27.58,27.69,4772955.0,27.72,27.75,27.58,27.69,4772955.0
2019-12-24 09:50:00,27.69,27.9,27.62,27.9,5374650.0,27.69,27.9,27.62,27.9,5374650.0
2019-12-24 10:00:00,27.9,27.94,27.82,27.94,4674195.0,27.9,27.94,27.82,27.94,4674195.0
2019-12-24 10:10:00,27.93,28.11,27.91,28.01,6878850.0,27.93,28.11,27.91,28.01,6878850.0
2019-12-24 10:20:00,28.01,28.06,27.99,28.0,4254810.0,28.01,28.06,27.99,28.0,4254810.0
2019-12-24 10:30:00,28.01,28.01,27.82,27.93,5305200.0,28.01,28.01,27.82,27.93,5305200.0
2019-12-24 10:40:00,27.93,27.94,27.81,27.81,2456955.0,27.93,27.94,27.81,27.81,2456955.0
2019-12-24 10:50:00,27.81,27.91,27.78,27.88,2318625.0,27.81,27.91,27.78,27.88,2318625.0
2019-12-24 11:00:00,27.89,27.96,27.84,27.95,1829115.0,27.89,27.96,27.84,27.95,1829115.0
2019-12-24 11:10:00,27.95,27.98,27.92,27.93,1314630.0,27.95,27.98,27.92,27.93,1314630.0
2019-12-24 11:20:00,27.94,28.03,27.92,28.01,2300430.0,27.94,28.03,27.92,28.01,2300430.0
2019-12-24 11:30:00,28.01,28.06,27.98,28.06,1793205.0,28.01,28.06,27.98,28.06,1793205.0
2019-12-24 11:40:00,28.05,28.07,28.02,28.05,1909530.0,28.05,28.07,28.02,28.05,1909530.0
2019-12-24 11:50:00,28.05,28.1,28.04,28.09,1585515.0,28.05,28.1,28.04,28.09,1585515.0
2019-12-24 12:00:00,28.09,28.12,28.07,28.11,2072205.0,28.09,28.12,28.07,28.11,2072205.0
2019-12-24 12:10:00,28.1,28.27,28.1,28.26,5786610.0,28.1,28.27,28.1,28.26,5786610.0
2019-12-24 12:20:00,28.26,28.28,28.2,28.25,6159210.0,28.26,28.28,28.2,28.25,6159210.0
2019-12-24 12:30:00,28.25,28.3,28.23,28.28,3763035.0,28.25,28.3,28.23,28.28,3763035.0
2019-12-24 12:40:00,28.28,28.35,28.26,28.34,4135170.0,28.28,28.35,28.26,28.34,4135170.0
2019-12-24 12:50:00,28.34,28.36,28.3,28.35,6276660.0,28.34,28.36,28.3,28.35,6276660.0
2019-12-26 09:30:00,28.53,28.67,28.42,28.49,10564215.0,28.53,28.67,28.42,28.49,10564215.0
2019-12-26 09:40:00,28.5,28.64,28.45,28.56,6094515.0,28.5,28.64,28.45,28.56,6094515.0
2019-12-26 09:50:00,28.55,28.58,28.49,28.52,3908610.0,28.55,28.58,28.49,28.52,3908610.0
2019-12-26 10:00:00,28.51,28.64,28.5,28.62,5153130.0,28.51,28.64,28.5,28.62,5153130.0
2019-12-26 10:10:00,28.62,28.8,28.57,28.79,7482735.0,28.62,28.8,28.57,28.79,7482735.0
2019-12-26 10:20:00,28.8,28.84,28.72,28.78,6602910.0,28.8,28.84,28.72,28.78,6602910.0
2019-12-26 10:30:00,28.78,28.88,28.77,28.85,5745795.0,28.78,28.88,28.77,28.85,5745795.0
2019-12-26 10:40:00,28.84,28.85,28.79,28.83,2913390.0,28.84,28.85,28.79,28.83,2913390.0
2019-12-26 10:50:00,28.83,28.9,28.82,28.87,3942735.0,28.83,28.9,28.82,28.87,3942735.0
2019-12-26 11:00:00,28.87,28.88,28.8,28.8,2575305.0,28.87,28.88,28.8,28.8,2575305.0
2019-12-26 11:10:00,28.8,28.87,28.77,28.8,3233790.0,28.8,28.87,28.77,28.8,3233790.0
2019-12-26 11:20:00,28.8,28.86,28.8,28.82,1739595.0,28.8,28.86,28.8,28.82,1739595.0
2019-12-26 11:30:00,28.81,28.82,28.72,28.78,3339105.0,28.81,28.82,28.72,28.78,3339105.0
2019-12-26 11:40:00,28.78,28.81,28.74,28.75,1398810.0,28.78,28.81,28.74,28.75,1398810.0
2019-12-26 11:50:00,28.74,28.75,28.65,28.65,3417165.0,28.74,28.75,28.65,28.65,3417165.0
2019-12-26 12:00:00,28.65,28.68,28.62,28.62,2648790.0,28.65,28.68,28.62,28.62,2648790.0
2019-12-26 12:10:00,28.63,28.66,28.52,28.55,3994380.0,28.63,28.66,28.52,28.55,3994380.0
2019-12-26 12:20:00,28.56,28.58,28.46,28.53,3699840.0,28.56,28.58,28.46,28.53,3699840.0
2019-12-26 12:30:00,28.53,28.69,28.51,28.65,3710460.0,28.53,28.69,28.51,28.65,3710460.0
2019-12-26 12:40:00,28.64,28.72,28.63,28.69,2752455.0,28.64,28.72,28.63,28.69,2752455.0
2019-12-26 12:50:00,28.69,28.7,28.66,28.69,1172070.0,28.69,28.7,28.66,28.69,1172070.0
2019-12-26 13:00:00,28.68,28.75,28.66,28.73,1447605.0,28.68,28.75,28.66,28.73,1447605.0
2019-12-26 13:10:00,28.73,28.73,28.63,28.64,1791330.0,28.73,28.73,28.63,28.64,1791330.0
2019-12-26 13:20:00,28.64,28.67,28.61,28.62,1155255.0,28.64,28.67,28.61,28.62,1155255.0
2019-12-26 13:30:00,28.62,28.65,28.6,28.61,1077690.0,28.62,28.65,28.6,28.61,1077690.0
2019-12-26 13:40:00,28.61,28.7,28.6,28.67,1492335.0,28.61,28.7,28.6,28.67,1492335.0
2019-12-26 13:50:00,28.67,28.68,28.63,28.66,418005.0,28.67,28.68,28.63,28.66,418005.0
2019-12-26 14:00:00,28.66,28.69,28.65,28.66,869130.0,28.66,28.69,28.65,28.66,869130.0
2019-12-26 14:10:00,28.67,28.71,28.65,28.69,958185.0,28.67,28.71,28.65,28.69,958185.0
2019-12-26 14:20:00,28.7,28.74,28.67,28.67,1296135.0,28.7,28.74,28.67,28.67,1296135.0
2019-12-26 14:30:00,28.67,28.7,28.64,28.68,1568160.0,28.67,28.7,28.64,28.68,1568160.0
2019-12-26 14:40:00,28.68,28.71,28.68,28.69,898890.0,28.68,28.71,28.68,28.69,898890.0
2019-12-26 14:50:00,28.7,28.74,28.68,28.72,1451565.0,28.7,28.74,28.68,28.72,1451565.0
2019-12-26 15:00:00,28.72,28.73,28.66,28.66,1374270.0,28.72,28.73,28.66,28.66,1374270.0
2019-12-26 15:10:00,28.67,28.7,28.66,28.69,1053855.0,28.67,28.7,28.66,28.69,1053855.0
2019-12-26 15:20:00,28.69,28.7,28.66,28.69,1377420.0,28.69,28.7,28.66,28.69,1377420.0
2019-12-26 15:30:00,28.69,28.73,28.69,28.73,1940535.0,28.69,28.73,28.69,28.73,1940535.0
2019-12-26 15:40:00,28.73,28.79,28.71,28.71,3584115.0,28.73,28.79,28.71,28.71,3584115.0
2019-12-26 15:50:00,28.71,28.75,28.71,28.72,4681635.0,28.71,28.75,28.71,28.72,4681635.0
2019-12-27 09:30:00,29.0,29.02,28.65,28.67,11770380.0,29.0,29.02,28.65,28.67,11770380.0
2019-12-27 09:40:00,28.68,28.86,28.64,28.76,6069015.0,28.68,28.86,28.64,28.76,6069015.0
2019-12-27 09:50:00,28.76,28.77,28.48,28.49,5776470.0,28.76,28.77,28.48,28.49,5776470.0
2019-12-27 10:00:00,28.48,28.61,28.41,28.59,5822355.0,28.48,28.61,28.41,28.59,5822355.0
2019-12-27 10:10:00,28.59,28.69,28.55,28.67,3891780.0,28.59,28.69,28.55,28.67,3891780.0
2019-12-27 10:20:00,28.67,28.78,28.67,28.72,4119525.0,28.67,28.78,28.67,28.72,4119525.0
2019-12-27 10:30:00,28.72,28.76,28.52,28.73,5317515.0,28.72,28.76,28.52,28.73,5317515.0
2019-12-27 10:40:00,28.74,28.75,28.6,28.65,3028290.0,28.74,28.75,28.6,28.65,3028290.0
2019-12-27 10:50:00,28.64,28.66,28.57,28.6,2018355.0,28.64,28.66,28.57,28.6,2018355.0
2019-12-27 11:00:00,28.6,28.7,28.6,28.69,2175930.0,28.6,28.7,28.6,28.69,2175930.0
2019-12-27 11:10:00,28.69,28.78,28.67,28.77,3616125.0,28.69,28.78,28.67,28.77,3616125.0
2019-12-27 11:20:00,28.77,28.8,28.69,28.7,2710200.0,28.77,28.8,28.69,28.7,2710200.0
2019-12-27 11:30:00,28.7,28.87,28.7,28.87,4190175.0,28.7,28.87,28.7,28.87,4190175.0
2019-12-27 11:40:00,28.87,28.87,28.78,28.83,2582010.0,28.87,28.87,28.78,28.83,2582010.0
2019-12-27 11:50:00,28.83,28.84,28.74,28.74,1632375.0,28.83,28.84,28.74,28.74,1632375.0
2019-12-27 12:00:00,28.74,28.78,28.7,28.76,1986855.0,28.74,28.78,28.7,28.76,1986855.0
2019-12-27 12:10:00,28.75,28.77,28.7,28.76,1214955.0,28.75,28.77,28.7,28.76,1214955.0
2019-12-27 12:20:00,28.76,28.77,28.68,28.7,1550865.0,28.76,28.77,28.68,28.7,1550865.0
2019-12-27 12:30:00,28.7,28.73,28.68,28.69,1675680.0,28.7,28.73,28.68,28.69,1675680.0
2019-12-27 12:40:00,28.68,28.73,28.61,28.71,3081645.0,28.68,28.73,28.61,28.71,3081645.0
2019-12-27 12:50:00,28.72,28.77,28.71,28.74,1503660.0,28.72,28.77,28.71,28.74,1503660.0
2019-12-27 13:00:00,28.73,28.77,28.72,28.75,1328685.0,28.73,28.77,28.72,28.75,1328685.0
2019-12-27 13:10:00,28.75,28.75,28.68,28.72,1235850.0,28.75,28.75,28.68,28.72,1235850.0
2019-12-27 13:20:00,28.72,28.76,28.69,28.69,893595.0,28.72,28.76,28.69,28.69,893595.0
2019-12-27 13:30:00,28.69,28.75,28.66,28.75,1414050.0,28.69,28.75,28.66,28.75,1414050.0
2019-12-27 13:40:00,28.75,28.75,28.71,28.73,797745.0,28.75,28.75,28.71,28.73,797745.0
2019-12-27 13:50:00,28.73,28.73,28.7,28.7,683475.0,28.73,28.73,28.7,28.7,683475.0
2019-12-27 14:00:00,28.71,28.72,28.67,28.68,751080.0,28.71,28.72,28.67,28.68,751080.0
2019-12-27 14:10:00,28.68,28.68,28.56,28.64,3376815.0,28.68,28.68,28.56,28.64,3376815.0
2019-12-27 14:20:00,28.65,28.68,28.64,28.64,897615.0,28.65,28.68,28.64,28.64,897615.0
2019-12-27 14:30:00,28.64,28.71,28.64,28.69,1084995.0,28.64,28.71,28.64,28.69,1084995.0
2019-12-27 14:40:00,28.69,28.72,28.67,28.69,978390.0,28.69,28.72,28.67,28.69,978390.0
2019-12-27 14:50:00,28.69,28.7,28.66,28.69,1129905.0,28.69,28.7,28.66,28.69,1129905.0
2019-12-27 15:00:00,28.69,28.7,28.64,28.65,1401285.0,28.69,28.7,28.64,28.65,1401285.0
2019-12-27 15:10:00,28.65,28.67,28.63,28.63,1503735.0,28.65,28.67,28.63,28.63,1503735.0
2019-12-27 15:20:00,28.63,28.66,28.59,28.63,1869240.0,28.63,28.66,28.59,28.63,1869240.0
2019-12-27 15:30:00,28.63,28.64,28.6,28.61,1845705.0,28.63,28.64,28.6,28.61,1845705.0
2019-12-27 15:40:00,28.62,28.63,28.59,28.59,2734500.0,28.62,28.63,28.59,28.59,2734500.0
2019-12-27 15:50:00,28.59,28.7,28.59,28.68,5133945.0,28.59,28.7,28.59,28.68,5133945.0
2019-12-30 09:30:00,28.59,28.6,27.7,27.71,16031460.0,28.59,28.6,27.7,27.71,16031460.0
2019-12-30 09:40:00,27.72,27.79,27.28,27.45,16281225.0,27.72,27.79,27.28,27.45,16281225.0
2019-12-30 09:50:00,27.43,27.76,27.36,27.62,10647510.0,27.43,27.76,27.36,27.62,10647510.0
2019-12-30 10:00:00,27.62,27.71,27.59,27.66,4478445.0,27.62,27.71,27.59,27.66,4478445.0
2019-12-30 10:10:00,27.66,27.72,27.48,27.56,5405850.0,27.66,27.72,27.48,27.56,5405850.0
2019-12-30 10:20:00,27.55,27.59,27.5,27.59,3715380.0,27.55,27.59,27.5,27.59,3715380.0
2019-12-30 10:30:00,27.59,27.63,27.5,27.6,3453420.0,27.59,27.63,27.5,27.6,3453420.0
2019-12-30 10:40:00,27.61,27.71,27.59,27.62,4089180.0,27.61,27.71,27.59,27.62,4089180.0
2019-12-30 10:50:00,27.62,27.64,27.52,27.54,2880525.0,27.62,27.64,27.52,27.54,2880525.0
2019-12-30 11:00:00,27.54,27.57,27.51,27.54,1891125.0,27.54,27.57,27.51,27.54,1891125.0
2019-12-30 11:10:00,27.54,27.63,27.51,27.63,2340720.0,27.54,27.63,27.51,27.63,2340720.0
2019-12-30 11:20:00,27.63,27.67,27.58,27.65,1991670.0,27.63,27.67,27.58,27.65,1991670.0
2019-12-30 11:30:00,27.65,27.78,27.62,27.78,3821355.0,27.65,27.78,27.62,27.78,3821355.0
2019-12-30 11:40:00,27.77,28.02,27.72,27.99,6553920.0,27.77,28.02,27.72,27.99,6553920.0
2019-12-30 11:50:00,27.99,28.07,27.92,27.95,5781900.0,27.99,28.07,27.92,27.95,5781900.0
2019-12-30 12:00:00,27.95,28.01,27.87,28.0,3256125.0,27.95,28.01,27.87,28.0,3256125.0
2019-12-30 12:10:00,28.0,28.03,27.92,27.93,2136090.0,28.0,28.03,27.92,27.93,2136090.0
2019-12-30 12:20:00,27.93,27.94,27.82,27.93,1957065.0,27.93,27.94,27.82,27.93,1957065.0
2019-12-30 12:30:00,27.92,27.97,27.89,27.95,1558785.0,27.92,27.97,27.89,27.95,1558785.0
2019-12-30 12:40:00,27.95,27.95,27.85,27.93,1473105.0,27.95,27.95,27.85,27.93,1473105.0
2019-12-30 12:50:00,27.93,27.95,27.88,27.91,1063035.0,27.93,27.95,27.88,27.91,1063035.0
2019-12-30 13:00:00,27.91,28.0,27.88,27.99,2161395.0,27.91,28.0,27.88,27.99,2161395.0
2019-12-30 13:10:00,27.98,28.05,27.97,28.0,2941725.0,27.98,28.05,27.97,28.0,2941725.0
2019-12-30 13:20:00,27.99,28.0,27.94,27.94,1004760.0,27.99,28.0,27.94,27.94,1004760.0
2019-12-30 13:30:00,27.95,27.96,27.9,27.91,1352940.0,27.95,27.96,27.9,27.91,1352940.0
2019-12-30 13:40:00,27.91,27.93,27.82,27.84,1540245.0,27.91,27.93,27.82,27.84,1540245.0
2019-12-30 13:50:00,27.83,27.89,27.74,27.76,2214180.0,27.83,27.89,27.74,27.76,2214180.0
2019-12-30 14:00:00,27.76,27.79,27.67,27.71,2453520.0,27.76,27.79,27.67,27.71,2453520.0
2019-12-30 14:10:00,27.7,27.73,27.63,27.73,1991775.0,27.7,27.73,27.63,27.73,1991775.0
2019-12-30 14:20:00,27.73,27.74,27.63,27.68,1567875.0,27.73,27.74,27.63,27.68,1567875.0
2019-12-30 14:30:00,27.68,27.7,27.65,27.66,1099905.0,27.68,27.7,27.65,27.66,1099905.0
2019-12-30 14:40:00,27.66,27.68,27.57,27.6,2124465.0,27.66,27.68,27.57,27.6,2124465.0
2019-12-30 14:50:00,27.61,27.68,27.58,27.66,1167495.0,27.61,27.68,27.58,27.66,1167495.0
2019-12-30 15:00:00,27.67,27.67,27.57,27.58,1280790.0,27.67,27.67,27.57,27.58,1280790.0
2019-12-30 15:10:00,27.59,27.62,27.53,27.56,2340660.0,27.59,27.62,27.53,27.56,2340660.0
2019-12-30 15:20:00,27.56,27.61,27.56,27.61,1592475.0,27.56,27.61,27.56,27.61,1592475.0
2019-12-30 15:30:00,27.6,27.65,27.58,27.61,1968615.0,27.6,27.65,27.58,27.61,1968615.0
2019-12-30 15:40:00,27.61,27.64,27.59,27.63,2111730.0,27.61,27.64,27.59,27.63,2111730.0
2019-12-30 15:50:00,27.62,27.66,27.61,27.64,4512840.0,27.62,27.66,27.61,27.64,4512840.0
2019-12-31 09:30:00,27.01,27.6,26.81,27.53,16009350.0,27.01,27.6,26.81,27.53,16009350.0
2019-12-31 09:40:00,27.53,27.8,27.43,27.77,8363145.0,27.53,27.8,27.43,27.77,8363145.0
2019-12-31 09:50:00,27.78,27.82,27.67,27.78,4845420.0,27.78,27.82,27.67,27.78,4845420.0
2019-12-31 10:00:00,27.79,27.81,27.59,27.66,4173465.0,27.79,27.81,27.59,27.66,4173465.0
2019-12-31 10:10:00,27.67,27.78,27.6,27.74,2669970.0,27.67,27.78,27.6,27.74,2669970.0
2019-12-31 10:20:00,27.74,27.87,27.64,27.86,4425270.0,27.74,27.87,27.64,27.86,4425270.0
2019-12-31 10:30:00,27.86,28.01,27.85,27.92,5816445.0,27.86,28.01,27.85,27.92,5816445.0
2019-12-31 10:40:00,27.92,27.97,27.86,27.92,2928225.0,27.92,27.97,27.86,27.92,2928225.0
2019-12-31 10:50:00,27.92,28.09,27.89,28.08,4240365.0,27.92,28.09,27.89,28.08,4240365.0
2019-12-31 11:00:00,28.09,28.09,27.91,27.93,2982210.0,28.09,28.09,27.91,27.93,2982210.0
2019-12-31 11:10:00,27.93,27.96,27.91,27.92,1861695.0,27.93,27.96,27.91,27.92,1861695.0
2019-12-31 11:20:00,27.92,27.92,27.8,27.8,2297235.0,27.92,27.92,27.8,27.8,2297235.0
2019-12-31 11:30:00,27.8,27.88,27.76,27.86,2216400.0,27.8,27.88,27.76,27.86,2216400.0
2019-12-31 11:40:00,27.87,27.98,27.84,27.96,2037210.0,27.87,27.98,27.84,27.96,2037210.0
2019-12-31 11:50:00,27.96,28.04,27.94,28.0,2271210.0,27.96,28.04,27.94,28.0,2271210.0
2019-12-31 12:00:00,27.99,28.02,27.96,27.97,1470270.0,27.99,28.02,27.96,27.97,1470270.0
2019-12-31 12:10:00,27.97,28.06,27.92,28.05,1717710.0,27.97,28.06,27.92,28.05,1717710.0
2019-12-31 12:20:00,28.06,28.06,27.94,27.94,2061510.0,28.06,28.06,27.94,27.94,2061510.0
2019-12-31 12:30:00,27.94,28.01,27.93,27.96,1492860.0,27.94,28.01,27.93,27.96,1492860.0
2019-12-31 12:40:00,27.96,27.99,27.94,27.98,974895.0,27.96,27.99,27.94,27.98,974895.0
2019-12-31 12:50:00,27.97,27.99,27.92,27.93,885495.0,27.97,27.99,27.92,27.93,885495.0
2019-12-31 13:00:00,27.93,27.96,27.93,27.94,963555.0,27.93,27.96,27.93,27.94,963555.0
2019-12-31 13:10:00,27.93,27.94,27.82,27.85,1586655.0,27.93,27.94,27.82,27.85,1586655.0
2019-12-31 13:20:00,27.85,27.96,27.84,27.96,1600950.0,27.85,27.96,27.84,27.96,1600950.0
2019-12-31 13:30:00,27.96,28.03,27.95,28.01,1907700.0,27.96,28.03,27.95,28.01,1907700.0
2019-12-31 13:40:00,28.01,28.03,27.97,28.02,1307310.0,28.01,28.03,27.97,28.02,1307310.0
2019-12-31 13:50:00,28.02,28.04,27.98,28.03,1568730.0,28.02,28.04,27.98,28.03,1568730.0
2019-12-31 14:00:00,28.03,28.07,28.01,28.03,1884660.0,28.03,28.07,28.01,28.03,1884660.0
2019-12-31 14:10:00,28.03,28.06,27.98,28.0,1159830.0,28.03,28.06,27.98,28.0,1159830.0
2019-12-31 14:20:00,28.0,28.01,27.99,27.99,1015680.0,28.0,28.01,27.99,27.99,1015680.0
2019-12-31 14:30:00,27.99,27.99,27.92,27.93,1744425.0,27.99,27.99,27.92,27.93,1744425.0
2019-12-31 14:40:00,27.93,27.98,27.91,27.97,2095170.0,27.93,27.98,27.91,27.97,2095170.0
2019-12-31 14:50:00,27.97,28.02,27.97,28.0,1699140.0,27.97,28.02,27.97,28.0,1699140.0
2019-12-31 15:00:00,28.0,28.01,27.97,27.97,1227450.0,28.0,28.01,27.97,27.97,1227450.0
2019-12-31 15:10:00,27.98,27.98,27.93,27.97,1129905.0,27.98,27.98,27.93,27.97,1129905.0
2019-12-31 15:20:00,27.97,27.98,27.86,27.91,2055765.0,27.97,27.98,27.86,27.91,2055765.0
2019-12-31 15:30:00,27.91,27.93,27.88,27.91,2287005.0,27.91,27.93,27.88,27.91,2287005.0
2019-12-31 15:40:00,27.91,27.98,27.89,27.95,3127785.0,27.91,27.98,27.89,27.95,3127785.0
2019-12-31 15:50:00,27.95,27.96,27.84,27.88,6369570.0,27.95,27.96,27.84,27.88,6369570.0
2020-01-02 09:30:00,28.3,28.53,28.29,28.42,11264310.0,28.3,28.53,28.29,28.42,11264310.0
2020-01-02 09:40:00,28.43,28.45,28.16,28.2,5550360.0,28.43,28.45,28.16,28.2,5550360.0
2020-01-02 09:50:00,28.2,28.31,28.11,28.3,4316130.0,28.2,28.31,28.11,28.3,4316130.0
2020-01-02 10:00:00,28.3,28.47,28.27,28.45,5600700.0,28.3,28.47,28.27,28.45,5600700.0
2020-01-02 10:10:00,28.44,28.47,28.27,28.35,3236580.0,28.44,28.47,28.27,28.35,3236580.0
2020-01-02 10:20:00,28.36,28.37,28.2,28.26,2411700.0,28.36,28.37,28.2,28.26,2411700.0
2020-01-02 10:30:00,28.26,28.31,28.2,28.22,1575135.0,28.26,28.31,28.2,28.22,1575135.0
2020-01-02 10:40:00,28.22,28.28,28.17,28.27,2432400.0,28.22,28.28,28.17,28.27,2432400.0
2020-01-02 10:50:00,28.27,28.3,28.23,28.26,1400790.0,28.27,28.3,28.23,28.26,1400790.0
2020-01-02 11:00:00,28.27,28.3,28.22,28.29,1173570.0,28.27,28.3,28.22,28.29,1173570.0
2020-01-02 11:10:00,28.29,28.35,28.28,28.32,1719450.0,28.29,28.35,28.28,28.32,1719450.0
2020-01-02 11:20:00,28.32,28.44,28.32,28.41,2415645.0,28.32,28.44,28.32,28.41,2415645.0
2020-01-02 11:30:00,28.41,28.46,28.39,28.45,2683080.0,28.41,28.46,28.39,28.45,2683080.0
2020-01-02 11:40:00,28.45,28.46,28.39,28.42,1796220.0,28.45,28.46,28.39,28.42,1796220.0
2020-01-02 11:50:00,28.42,28.45,28.36,28.43,1206915.0,28.42,28.45,28.36,28.43,1206915.0
2020-01-02 12:00:00,28.43,28.44,28.39,28.43,959085.0,28.43,28.44,28.39,28.43,959085.0
2020-01-02 12:10:00,28.43,28.48,28.37,28.4,2387565.0,28.43,28.48,28.37,28.4,2387565.0
2020-01-02 12:20:00,28.4,28.43,28.35,28.42,1617840.0,28.4,28.43,28.35,28.42,1617840.0
2020-01-02 12:30:00,28.42,28.47,28.4,28.43,1360110.0,28.42,28.47,28.4,28.43,1360110.0
2020-01-02 12:40:00,28.44,28.45,28.42,28.44,741780.0,28.44,28.45,28.42,28.44,741780.0
2020-01-02 12:50:00,28.44,28.56,28.44,28.53,3502305.0,28.44,28.56,28.44,28.53,3502305.0
2020-01-02 13:00:00,28.53,28.6,28.51,28.56,3430110.0,28.53,28.6,28.51,28.56,3430110.0
2020-01-02 13:10:00,28.57,28.61,28.54,28.6,2124225.0,28.57,28.61,28.54,28.6,2124225.0
2020-01-02 13:20:00,28.6,28.66,28.58,28.65,2241000.0,28.6,28.66,28.58,28.65,2241000.0
2020-01-02 13:30:00,28.65,28.66,28.6,28.62,2490690.0,28.65,28.66,28.6,28.62,2490690.0
2020-01-02 13:40:00,28.61,28.64,28.54,28.6,3074550.0,28.61,28.64,28.54,28.6,3074550.0
2020-01-02 13:50:00,28.59,28.65,28.59,28.63,1717005.0,28.59,28.65,28.59,28.63,1717005.0
2020-01-02 14:00:00,28.63,28.64,28.58,28.61,1531230.0,28.63,28.64,28.58,28.61,1531230.0
2020-01-02 14:10:00,28.61,28.62,28.58,28.6,1567425.0,28.61,28.62,28.58,28.6,1567425.0
2020-01-02 14:20:00,28.59,28.71,28.58,28.69,3959430.0,28.59,28.71,28.58,28.69,3959430.0
2020-01-02 14:30:00,28.69,28.7,28.67,28.68,1549650.0,28.69,28.7,28.67,28.68,1549650.0
2020-01-02 14:40:00,28.69,28.7,28.62,28.66,1846860.0,28.69,28.7,28.62,28.66,1846860.0
2020-01-02 14:50:00,28.66,28.71,28.65,28.69,1659960.0,28.66,28.71,28.65,28.69,1659960.0
2020-01-02 15:00:00,28.69,28.7,28.65,28.65,1341690.0,28.69,28.7,28.65,28.65,1341690.0
2020-01-02 15:10:00,28.66,28.68,28.65,28.66,1244580.0,28.66,28.68,28.65,28.66,1244580.0
2020-01-02 15:20:00,28.66,28.67,28.6,28.65,1983105.0,28.66,28.67,28.6,28.65,1983105.0
2020-01-02 15:30:00,28.65,28.66,28.59,28.59,1964415.0,28.65,28.66,28.59,28.59,1964415.0
2020-01-02 15:40:00,28.59,28.67,28.56,28.66,2935995.0,28.59,28.67,28.56,28.66,2935995.0
2020-01-02 15:50:00,28.67,28.69,28.65,28.68,4767435.0,28.67,28.69,28.65,28.68,4767435.0
2020-01-03 09:30:00,29.37,30.25,29.13,30.23,32074725.0,29.37,30.25,29.13,30.23,32074725.0
2020-01-03 09:40:00,30.24,30.27,29.73,29.8,15389340.0,30.24,30.27,29.73,29.8,15389340.0
2020-01-03 09:50:00,29.81,29.91,29.56,29.78,12064980.0,29.81,29.91,29.56,29.78,12064980.0
2020-01-03 10:00:00,29.77,29.91,29.62,29.71,8019075.0,29.77,29.91,29.62,29.71,8019075.0
2020-01-03 10:10:00,29.71,29.88,29.71,29.82,4669605.0,29.71,29.88,29.71,29.82,4669605.0
2020-01-03 10:20:00,29.82,29.98,29.73,29.96,6385050.0,29.82,29.98,29.73,29.96,6385050.0
2020-01-03 10:30:00,29.96,30.08,29.9,29.97,7916790.0,29.96,30.08,29.9,29.97,7916790.0
2020-01-03 10:40:00,29.97,29.99,29.87,29.94,2885970.0,29.97,29.99,29.87,29.94,2885970.0
2020-01-03 10:50:00,29.94,29.97,29.82,29.95,3048090.0,29.94,29.97,29.82,29.95,3048090.0
2020-01-03 11:00:00,29.95,30.01,29.82,29.83,3456660.0,29.95,30.01,29.82,29.83,3456660.0
2020-01-03 11:10:00,29.83,29.9,29.79,29.84,3596385.0,29.83,29.9,29.79,29.84,3596385.0
2020-01-03 11:20:00,29.84,29.89,29.78,29.88,2897580.0,29.84,29.89,29.78,29.88,2897580.0
2020-01-03 11:30:00,29.88,29.98,29.87,29.92,3997050.0,29.88,29.98,29.87,29.92,3997050.0
2020-01-03 11:40:00,29.92,29.97,29.91,29.93,2580060.0,29.92,29.97,29.91,29.93,2580060.0
2020-01-03 11:50:00,29.93,29.93,29.85,29.91,2195535.0,29.93,29.93,29.85,29.91,2195535.0
2020-01-03 12:00:00,29.9,29.95,29.86,29.89,1998630.0,29.9,29.95,29.86,29.89,1998630.0
2020-01-03 12:10:00,29.89,29.9,29.79,29.84,3155250.0,29.89,29.9,29.79,29.84,3155250.0
2020-01-03 12:20:00,29.85,29.85,29.7,29.74,3516435.0,29.85,29.85,29.7,29.74,3516435.0
2020-01-03 12:30:00,29.74,29.79,29.71,29.76,2099220.0,29.74,29.79,29.71,29.76,2099220.0
2020-01-03 12:40:00,29.76,29.81,29.65,29.7,3259995.0,29.76,29.81,29.65,29.7,3259995.0
2020-01-03 12:50:00,29.71,29.77,29.66,29.76,1993230.0,29.71,29.77,29.66,29.76,1993230.0
2020-01-03 13:00:00,29.76,29.78,29.7,29.71,2052225.0,29.76,29.78,29.7,29.71,2052225.0
2020-01-03 13:10:00,29.71,29.71,29.55,29.57,3373290.0,29.71,29.71,29.55,29.57,3373290.0
2020-01-03 13:20:00,29.56,29.62,29.55,29.58,2160315.0,29.56,29.62,29.55,29.58,2160315.0
2020-01-03 13:30:00,29.59,29.63,29.42,29.49,4192920.0,29.59,29.63,29.42,29.49,4192920.0
2020-01-03 13:40:00,29.5,29.63,29.39,29.63,4044390.0,29.5,29.63,29.39,29.63,4044390.0
2020-01-03 13:50:00,29.63,29.73,29.62,29.71,4035285.0,29.63,29.73,29.62,29.71,4035285.0
2020-01-03 14:00:00,29.71,29.74,29.6,29.6,2518995.0,29.71,29.74,29.6,29.6,2518995.0
2020-01-03 14:10:00,29.6,29.66,29.53,29.63,3172830.0,29.6,29.66,29.53,29.63,3172830.0
2020-01-03 14:20:00,29.62,29.66,29.57,29.61,1871520.0,29.62,29.66,29.57,29.61,1871520.0
2020-01-03 14:30:00,29.6,29.66,29.6,29.62,1430055.0,29.6,29.66,29.6,29.62,1430055.0
2020-01-03 14:40:00,29.62,29.63,29.57,29.61,1607610.0,29.62,29.63,29.57,29.61,1607610.0
2020-01-03 14:50:00,29.61,29.74,29.59,29.72,3324945.0,29.61,29.74,29.59,29.72,3324945.0
2020-01-03 15:00:00,29.72,29.83,29.69,29.79,4586415.0,29.72,29.83,29.69,29.79,4586415.0
2020-01-03 15:10:00,29.79,29.79,29.74,29.78,1694940.0,29.79,29.79,29.74,29.78,1694940.0
2020-01-03 15:20:00,29.78,29.8,29.65,29.67,2202570.0,29.78,29.8,29.65,29.67,2202570.0
2020-01-03 15:30:00,29.67,29.7,29.59,29.6,2961240.0,29.67,29.7,29.59,29.6,2961240.0
2020-01-03 15:40:00,29.61,29.64,29.56,29.56,4826685.0,29.61,29.64,29.56,29.56,4826685.0
2020-01-03 15:50:00,29.58,29.58,29.47,29.52,8827770.0,29.58,29.58,29.47,29.52,8827770.0
2020-01-06 09:30:00,29.36,29.81,29.33,29.6,13009755.0,29.36,29.81,29.33,29.6,13009755.0
2020-01-06 09:40:00,29.6,29.79,29.44,29.72,8263515.0,29.6,29.79,29.44,29.72,8263515.0
2020-01-06 09:50:00,29.71,29.73,29.47,29.48,5659590.0,29.71,29.73,29.47,29.48,5659590.0
2020-01-06 10:00:00,29.48,29.58,29.44,29.54,5067330.0,29.48,29.58,29.44,29.54,5067330.0
2020-01-06 10:10:00,29.56,29.58,29.41,29.49,3959415.0,29.56,29.58,29.41,29.49,3959415.0
2020-01-06 10:20:00,29.49,29.62,29.46,29.58,3783285.0,29.49,29.62,29.46,29.58,3783285.0
2020-01-06 10:30:00,29.58,29.59,29.52,29.54,1472535.0,29.58,29.59,29.52,29.54,1472535.0
2020-01-06 10:40:00,29.55,29.66,29.51,29.63,2358435.0,29.55,29.66,29.51,29.63,2358435.0
2020-01-06 10:50:00,29.63,29.73,29.63,29.72,2891790.0,29.63,29.73,29.63,29.72,2891790.0
2020-01-06 11:00:00,29.72,29.73,29.64,29.71,1638120.0,29.72,29.73,29.64,29.71,1638120.0
2020-01-06 11:10:00,29.71,29.76,29.7,29.74,2190255.0,29.71,29.76,29.7,29.74,2190255.0
2020-01-06 11:20:00,29.74,29.79,29.72,29.73,2245950.0,29.74,29.79,29.72,29.73,2245950.0
2020-01-06 11:30:00,29.74,29.75,29.69,29.72,1289370.0,29.74,29.75,29.69,29.72,1289370.0
2020-01-06 11:40:00,29.72,29.73,29.63,29.64,1507620.0,29.72,29.73,29.63,29.64,1507620.0
2020-01-06 11:50:00,29.64,29.66,29.61,29.63,1455300.0,29.64,29.66,29.61,29.63,1455300.0
2020-01-06 12:00:00,29.64,29.65,29.58,29.59,1584315.0,29.64,29.65,29.58,29.59,1584315.0
2020-01-06 12:10:00,29.59,29.61,29.53,29.59,2416470.0,29.59,29.61,29.53,29.59,2416470.0
2020-01-06 12:20:00,29.58,29.66,29.56,29.65,1439220.0,29.58,29.66,29.56,29.65,1439220.0
2020-01-06 12:30:00,29.65,29.68,29.6,29.61,1278810.0,29.65,29.68,29.6,29.61,1278810.0
2020-01-06 12:40:00,29.61,29.66,29.6,29.66,1050195.0,29.61,29.66,29.6,29.66,1050195.0
2020-01-06 12:50:00,29.66,29.69,29.63,29.66,1381575.0,29.66,29.69,29.63,29.66,1381575.0
2020-01-06 13:00:00,29.66,29.7,29.63,29.67,1615980.0,29.66,29.7,29.63,29.67,1615980.0
2020-01-06 13:10:00,29.67,29.69,29.64,29.65,1092585.0,29.67,29.69,29.64,29.65,1092585.0
2020-01-06 13:20:00,29.65,29.68,29.6,29.68,1302240.0,29.65,29.68,29.6,29.68,1302240.0
2020-01-06 13:30:00,29.68,29.68,29.65,29.66,596775.0,29.68,29.68,29.65,29.66,596775.0
2020-01-06 13:40:00,29.66,29.73,29.64,29.69,1554825.0,29.66,29.73,29.64,29.69,1554825.0
2020-01-06 13:50:00,29.7,29.76,29.68,29.75,1650150.0,29.7,29.76,29.68,29.75,1650150.0
2020-01-06 14:00:00,29.75,29.76,29.71,29.74,1046850.0,29.75,29.76,29.71,29.74,1046850.0
2020-01-06 14:10:00,29.74,29.84,29.72,29.83,3245100.0,29.74,29.84,29.72,29.83,3245100.0
2020-01-06 14:20:00,29.83,29.87,29.8,29.87,3021870.0,29.83,29.87,29.8,29.87,3021870.0
2020-01-06 14:30:00,29.88,29.93,29.86,29.9,3399690.0,29.88,29.93,29.86,29.9,3399690.0
2020-01-06 14:40:00,29.91,30.01,29.9,29.95,4460490.0,29.91,30.01,29.9,29.95,4460490.0
2020-01-06 14:50:00,29.94,30.03,29.93,29.98,2915385.0,29.94,30.03,29.93,29.98,2915385.0
2020-01-06 15:00:00,29.98,30.0,29.92,29.94,1825890.0,29.98,30.0,29.92,29.94,1825890.0
2020-01-06 15:10:00,29.95,30.01,29.91,29.98,1888170.0,29.95,30.01,29.91,29.98,1888170.0
2020-01-06 15:20:00,29.98,29.98,29.9,29.91,1694745.0,29.98,29.98,29.9,29.91,1694745.0
2020-01-06 15:30:00,29.91,29.99,29.9,29.97,2055240.0,29.91,29.99,29.9,29.97,2055240.0
2020-01-06 15:40:00,29.96,30.06,29.96,30.05,3709785.0,29.96,30.06,29.96,30.05,3709785.0
2020-01-06 15:50:00,30.05,30.1,30.02,30.09,5596845.0,30.05,30.1,30.02,30.09,5596845.0
2020-01-07 09:30:00,30.76,30.8,30.22,30.26,19485270.0,30.76,30.8,30.22,30.26,19485270.0
2020-01-07 09:40:00,30.27,30.59,30.25,30.53,9661695.0,30.27,30.59,30.25,30.53,9661695.0
2020-01-07 09:50:00,30.53,30.7,30.45,30.68,7622145.0,30.53,30.7,30.45,30.68,7622145.0
2020-01-07 10:00:00,30.69,30.73,30.55,30.63,6872295.0,30.69,30.73,30.55,30.63,6872295.0
2020-01-07 10:10:00,30.64,30.77,30.62,30.67,5677005.0,30.64,30.77,30.62,30.67,5677005.0
2020-01-07 10:20:00,30.67,30.74,30.58,30.67,4877670.0,30.67,30.74,30.58,30.67,4877670.0
2020-01-07 10:30:00,30.67,30.68,30.52,30.62,4318575.0,30.67,30.68,30.52,30.62,4318575.0
2020-01-07 10:40:00,30.61,30.63,30.53,30.59,2565255.0,30.61,30.63,30.53,30.59,2565255.0
2020-01-07 10:50:00,30.59,30.61,30.5,30.52,2401065.0,30.59,30.61,30.5,30.52,2401065.0
2020-01-07 11:00:00,30.53,30.67,30.45,30.66,4573260.0,30.53,30.67,30.45,30.66,4573260.0
2020-01-07 11:10:00,30.66,30.72,30.65,30.69,3449175.0,30.66,30.72,30.65,30.69,3449175.0
2020-01-07 11:20:00,30.69,30.76,30.68,30.71,2526765.0,30.69,30.76,30.68,30.71,2526765.0
2020-01-07 11:30:00,30.71,30.73,30.66,30.7,2057220.0,30.71,30.73,30.66,30.7,2057220.0
2020-01-07 11:40:00,30.7,30.75,30.68,30.72,2318130.0,30.7,30.75,30.68,30.72,2318130.0
2020-01-07 11:50:00,30.72,30.73,30.63,30.71,2361015.0,30.72,30.73,30.63,30.71,2361015.0
2020-01-07 12:00:00,30.71,30.85,30.7,30.84,6332460.0,30.71,30.85,30.7,30.84,6332460.0
2020-01-07 12:10:00,30.83,30.97,30.78,30.94,6815580.0,30.83,30.97,30.78,30.94,6815580.0
2020-01-07 12:20:00,30.94,30.96,30.82,30.91,4102305.0,30.94,30.96,30.82,30.91,4102305.0
2020-01-07 12:30:00,30.91,30.98,30.89,30.97,3055680.0,30.91,30.98,30.89,30.97,3055680.0
2020-01-07 12:40:00,30.97,30.98,30.9,30.93,2272050.0,30.97,30.98,30.9,30.93,2272050.0
2020-01-07 12:50:00,30.93,30.99,30.93,30.97,2500725.0,30.93,30.99,30.93,30.97,2500725.0
2020-01-07 13:00:00,30.96,31.15,30.96,31.13,7069530.0,30.96,31.15,30.96,31.13,7069530.0
2020-01-07 13:10:00,31.13,31.32,31.1,31.26,8067165.0,31.13,31.32,31.1,31.26,8067165.0
2020-01-07 13:20:00,31.26,31.3,31.13,31.17,4908210.0,31.26,31.3,31.13,31.17,4908210.0
2020-01-07 13:30:00,31.17,31.29,31.16,31.23,3714315.0,31.17,31.29,31.16,31.23,3714315.0
2020-01-07 13:40:00,31.22,31.25,31.15,31.24,3107055.0,31.22,31.25,31.15,31.24,3107055.0
2020-01-07 13:50:00,31.23,31.32,31.2,31.28,4597350.0,31.23,31.32,31.2,31.28,4597350.0
2020-01-07 14:00:00,31.29,31.41,31.27,31.39,6680130.0,31.29,31.41,31.27,31.39,6680130.0
2020-01-07 14:10:00,31.39,31.39,31.16,31.26,5665425.0,31.39,31.39,31.16,31.26,5665425.0
2020-01-07 14:20:00,31.26,31.37,31.22,31.3,3807165.0,31.26,31.37,31.22,31.3,3807165.0
2020-01-07 14:30:00,31.29,31.36,31.28,31.29,2643015.0,31.29,31.36,31.28,31.29,2643015.0
2020-01-07 14:40:00,31.3,31.36,31.25,31.34,2554545.0,31.3,31.36,31.25,31.34,2554545.0
2020-01-07 14:50:00,31.34,31.42,31.31,31.39,3375555.0,31.34,31.42,31.31,31.39,3375555.0
2020-01-07 15:00:00,31.39,31.42,31.34,31.36,3110955.0,31.39,31.42,31.34,31.36,3110955.0
2020-01-07 15:10:00,31.36,31.41,31.35,31.38,2622420.0,31.36,31.41,31.35,31.38,2622420.0
2020-01-07 15:20:00,31.38,31.44,31.35,31.44,4276620.0,31.38,31.44,31.35,31.44,4276620.0
2020-01-07 15:30:00,31.44,31.44,31.31,31.32,4050615.0,31.44,31.44,31.31,31.32,4050615.0
2020-01-07 15:40:00,31.32,31.33,31.24,31.28,4562175.0,31.32,31.33,31.24,31.28,4562175.0
2020-01-07 15:50:00,31.27,31.29,31.18,31.28,6826830.0,31.27,31.29,31.18,31.28,6826830.0
2020-01-08 09:30:00,31.59,31.72,31.38,31.45,18824565.0,31.59,31.72,31.38,31.45,18824565.0
2020-01-08 09:40:00,31.46,31.51,31.22,31.39,11686215.0,31.46,31.51,31.22,31.39,11686215.0
2020-01-08 09:50:00,31.41,31.61,31.31,31.46,8516325.0,31.41,31.61,31.31,31.46,8516325.0
2020-01-08 10:00:00,31.47,31.67,31.44,31.54,7597665.0,31.47,31.67,31.44,31.54,7597665.0
2020-01-08 10:10:00,31.55,31.61,31.38,31.42,7289565.0,31.55,31.61,31.38,31.42,7289565.0
2020-01-08 10:20:00,31.42,31.56,31.38,31.52,5141610.0,31.42,31.56,31.38,31.52,5141610.0
2020-01-08 10:30:00,31.53,31.59,31.45,31.53,4165305.0,31.53,31.59,31.45,31.53,4165305.0
2020-01-08 10:40:00,31.53,31.58,31.42,31.45,4039470.0,31.53,31.58,31.42,31.45,4039470.0
2020-01-08 10:50:00,31.43,31.5,31.4,31.46,4709640.0,31.43,31.5,31.4,31.46,4709640.0
2020-01-08 11:00:00,31.46,31.51,31.4,31.49,3273105.0,31.46,31.51,31.4,31.49,3273105.0
2020-01-08 11:10:00,31.49,31.65,31.45,31.63,5536380.0,31.49,31.65,31.45,31.63,5536380.0
2020-01-08 11:20:00,31.63,31.75,31.55,31.74,7478940.0,31.63,31.75,31.55,31.74,7478940.0
2020-01-08 11:30:00,31.72,31.9,31.65,31.85,8904420.0,31.72,31.9,31.65,31.85,8904420.0
2020-01-08 11:40:00,31.85,31.93,31.75,31.81,7017240.0,31.85,31.93,31.75,31.81,7017240.0
2020-01-08 11:50:00,31.81,32.0,31.81,31.99,7558155.0,31.81,32.0,31.81,31.99,7558155.0
2020-01-08 12:00:00,31.99,32.36,31.97,32.33,15614640.0,31.99,32.36,31.97,32.33,15614640.0
2020-01-08 12:10:00,32.33,32.58,32.28,32.57,13466370.0,32.33,32.58,32.28,32.57,13466370.0
2020-01-08 12:20:00,32.56,32.91,32.49,32.75,19431780.0,32.56,32.91,32.49,32.75,19431780.0
2020-01-08 12:30:00,32.75,32.78,32.45,32.45,14763390.0,32.75,32.78,32.45,32.45,14763390.0
2020-01-08 12:40:00,32.46,32.64,32.41,32.55,7532250.0,32.46,32.64,32.41,32.55,7532250.0
2020-01-08 12:50:00,32.55,32.9,32.55,32.77,10913490.0,32.55,32.9,32.55,32.77,10913490.0
2020-01-08 13:00:00,32.78,32.82,32.57,32.8,8501175.0,32.78,32.82,32.57,32.8,8501175.0
2020-01-08 13:10:00,32.8,32.86,32.7,32.74,5519385.0,32.8,32.86,32.7,32.74,5519385.0
2020-01-08 13:20:00,32.74,32.83,32.67,32.83,4986090.0,32.74,32.83,32.67,32.83,4986090.0
2020-01-08 13:30:00,32.83,32.84,32.72,32.8,3389355.0,32.83,32.84,32.72,32.8,3389355.0
2020-01-08 13:40:00,32.79,33.14,32.79,33.14,11153625.0,32.79,33.14,32.79,33.14,11153625.0
2020-01-08 13:50:00,33.14,33.23,32.84,32.91,12948825.0,33.14,33.23,32.84,32.91,12948825.0
2020-01-08 14:00:00,32.91,33.13,32.9,33.02,7438410.0,32.91,33.13,32.9,33.02,7438410.0
2020-01-08 14:10:00,33.02,33.22,33.0,33.14,7701570.0,33.02,33.22,33.0,33.14,7701570.0
2020-01-08 14:20:00,33.13,33.22,33.07,33.11,6627795.0,33.13,33.22,33.07,33.11,6627795.0
2020-01-08 14:30:00,33.12,33.2,33.04,33.15,6225615.0,33.12,33.2,33.04,33.15,6225615.0
2020-01-08 14:40:00,33.15,33.17,32.92,33.02,5768175.0,33.15,33.17,32.92,33.02,5768175.0
2020-01-08 14:50:00,33.02,33.02,32.54,32.55,11014305.0,33.02,33.02,32.54,32.55,11014305.0
2020-01-08 15:00:00,32.55,32.95,32.54,32.88,11510745.0,32.55,32.95,32.54,32.88,11510745.0
2020-01-08 15:10:00,32.88,32.96,32.76,32.93,5802165.0,32.88,32.96,32.76,32.93,5802165.0
2020-01-08 15:20:00,32.93,32.99,32.8,32.84,6181635.0,32.93,32.99,32.8,32.84,6181635.0
2020-01-08 15:30:00,32.84,32.93,32.81,32.9,4746240.0,32.84,32.93,32.81,32.9,4746240.0
2020-01-08 15:40:00,32.9,33.09,32.84,32.85,9731400.0,32.9,33.09,32.84,32.85,9731400.0
2020-01-08 15:50:00,32.86,32.92,32.7,32.81,9564975.0,32.86,32.92,32.7,32.81,9564975.0
2020-01-09 09:30:00,33.14,33.25,32.71,32.95,26655720.0,33.14,33.25,32.71,32.95,26655720.0
2020-01-09 09:40:00,32.97,33.15,32.83,32.93,13255785.0,32.97,33.15,32.83,32.93,13255785.0
2020-01-09 09:50:00,32.95,33.04,32.2,32.35,21325455.0,32.95,33.04,32.2,32.35,21325455.0
2020-01-09 10:00:00,32.37,32.7,32.2,32.7,12503760.0,32.37,32.7,32.2,32.7,12503760.0
2020-01-09 10:10:00,32.69,32.93,32.6,32.88,9892830.0,32.69,32.93,32.6,32.88,9892830.0
2020-01-09 10:20:00,32.91,32.98,32.71,32.9,11767890.0,32.91,32.98,32.71,32.9,11767890.0
2020-01-09 10:30:00,32.9,32.94,32.6,32.74,7651275.0,32.9,32.94,32.6,32.74,7651275.0
2020-01-09 10:40:00,32.74,32.75,32.42,32.58,5977470.0,32.74,32.75,32.42,32.58,5977470.0
2020-01-09 10:50:00,32.57,32.62,32.35,32.48,6227430.0,32.57,32.62,32.35,32.48,6227430.0
2020-01-09 11:00:00,32.48,32.57,32.37,32.53,4820835.0,32.48,32.57,32.37,32.53,4820835.0
2020-01-09 11:10:00,32.53,32.61,32.4,32.42,5005230.0,32.53,32.61,32.4,32.42,5005230.0
2020-01-09 11:20:00,32.42,32.48,32.09,32.29,9054675.0,32.42,32.48,32.09,32.29,9054675.0
2020-01-09 11:30:00,32.27,32.29,32.02,32.21,8075520.0,32.27,32.29,32.02,32.21,8075520.0
2020-01-09 11:40:00,32.2,32.23,32.07,32.09,4510140.0,32.2,32.23,32.07,32.09,4510140.0
2020-01-09 11:50:00,32.1,32.13,31.8,31.88,11402910.0,32.1,32.13,31.8,31.88,11402910.0
2020-01-09 12:00:00,31.87,32.12,31.86,32.05,7704585.0,31.87,32.12,31.86,32.05,7704585.0
2020-01-09 12:10:00,32.05,32.06,31.85,31.85,3328230.0,32.05,32.06,31.85,31.85,3328230.0
2020-01-09 12:20:00,31.84,31.85,31.67,31.69,8108115.0,31.84,31.85,31.67,31.69,8108115.0
2020-01-09 12:30:00,31.69,31.8,31.52,31.72,9282315.0,31.69,31.8,31.52,31.72,9282315.0
2020-01-09 12:40:00,31.72,31.88,31.58,31.87,5189415.0,31.72,31.88,31.58,31.87,5189415.0
2020-01-09 12:50:00,31.88,32.09,31.82,32.07,7427145.0,31.88,32.09,31.82,32.07,7427145.0
2020-01-09 13:00:00,32.08,32.15,31.94,32.01,5900595.0,32.08,32.15,31.94,32.01,5900595.0
2020-01-09 13:10:00,32.02,32.26,32.0,32.16,6116040.0,32.02,32.26,32.0,32.16,6116040.0
2020-01-09 13:20:00,32.16,32.25,32.07,32.23,4919445.0,32.16,32.25,32.07,32.23,4919445.0
2020-01-09 13:30:00,32.23,32.44,32.23,32.32,10238265.0,32.23,32.44,32.23,32.32,10238265.0
2020-01-09 13:40:00,32.32,32.37,32.19,32.32,4834500.0,32.32,32.37,32.19,32.32,4834500.0
2020-01-09 13:50:00,32.32,32.36,32.17,32.23,3467610.0,32.32,32.36,32.17,32.23,3467610.0
2020-01-09 14:00:00,32.24,32.3,32.01,32.03,4431645.0,32.24,32.3,32.01,32.03,4431645.0
2020-01-09 14:10:00,32.03,32.17,31.94,32.16,5215035.0,32.03,32.17,31.94,32.16,5215035.0
2020-01-09 14:20:00,32.17,32.21,32.12,32.17,3633210.0,32.17,32.21,32.12,32.17,3633210.0
2020-01-09 14:30:00,32.17,32.23,32.11,32.18,2649075.0,32.17,32.23,32.11,32.18,2649075.0
2020-01-09 14:40:00,32.17,32.23,32.12,32.22,2388270.0,32.17,32.23,32.12,32.22,2388270.0
2020-01-09 14:50:00,32.21,32.21,32.13,32.14,2269365.0,32.21,32.21,32.13,32.14,2269365.0
2020-01-09 15:00:00,32.14,32.45,32.07,32.44,8407455.0,32.14,32.45,32.07,32.44,8407455.0
2020-01-09 15:10:00,32.43,32.43,32.13,32.16,5800995.0,32.43,32.43,32.13,32.16,5800995.0
2020-01-09 15:20:00,32.17,32.26,32.13,32.22,4177290.0,32.17,32.26,32.13,32.22,4177290.0
2020-01-09 15:30:00,32.21,32.26,32.02,32.1,4880910.0,32.21,32.26,32.02,32.1,4880910.0
2020-01-09 15:40:00,32.09,32.12,31.99,32.08,4599105.0,32.09,32.12,31.99,32.08,4599105.0
2020-01-09 15:50:00,32.08,32.13,31.97,32.1,8015130.0,32.08,32.13,31.97,32.1,8015130.0
2020-01-10 09:30:00,32.12,32.26,31.58,31.75,15914055.0,32.12,32.26,31.58,31.75,15914055.0
2020-01-10 09:40:00,31.77,32.2,31.7,32.16,11136450.0,31.77,32.2,31.7,32.16,11136450.0
2020-01-10 09:50:00,32.15,32.33,32.08,32.17,8295450.0,32.15,32.33,32.08,32.17,8295450.0
2020-01-10 10:00:00,32.19,32.25,31.94,31.97,6044655.0,32.19,32.25,31.94,31.97,6044655.0
2020-01-10 10:10:00,31.98,32.06,31.85,31.91,4687170.0,31.98,32.06,31.85,31.91,4687170.0
2020-01-10 10:20:00,31.93,31.98,31.82,31.9,2770920.0,31.93,31.98,31.82,31.9,2770920.0
2020-01-10 10:30:00,31.88,32.03,31.88,32.0,2968935.0,31.88,32.03,31.88,32.0,2968935.0
2020-01-10 10:40:00,32.01,32.16,32.0,32.1,3342195.0,32.01,32.16,32.0,32.1,3342195.0
2020-01-10 10:50:00,32.11,32.14,32.02,32.05,2849700.0,32.11,32.14,32.02,32.05,2849700.0
2020-01-10 11:00:00,32.06,32.09,31.96,31.99,2346120.0,32.06,32.09,31.96,31.99,2346120.0
2020-01-10 11:10:00,31.99,32.07,31.97,32.03,2054370.0,31.99,32.07,31.97,32.03,2054370.0
2020-01-10 11:20:00,32.04,32.09,31.99,32.05,2609610.0,32.04,32.09,31.99,32.05,2609610.0
2020-01-10 11:30:00,32.04,32.06,31.88,31.92,2775285.0,32.04,32.06,31.88,31.92,2775285.0
2020-01-10 11:40:00,31.93,31.94,31.76,31.82,4665150.0,31.93,31.94,31.76,31.82,4665150.0
2020-01-10 11:50:00,31.82,31.9,31.69,31.71,3381720.0,31.82,31.9,31.69,31.71,3381720.0
2020-01-10 12:00:00,31.71,31.76,31.61,31.7,4912365.0,31.71,31.76,31.61,31.7,4912365.0
2020-01-10 12:10:00,31.71,31.72,31.62,31.67,2362815.0,31.71,31.72,31.62,31.67,2362815.0
2020-01-10 12:20:00,31.67,31.83,31.65,31.82,2833965.0,31.67,31.83,31.65,31.82,2833965.0
2020-01-10 12:30:00,31.83,31.86,31.72,31.78,1915740.0,31.83,31.86,31.72,31.78,1915740.0
2020-01-10 12:40:00,31.79,31.85,31.76,31.79,1166160.0,31.79,31.85,31.76,31.79,1166160.0
2020-01-10 12:50:00,31.79,31.83,31.76,31.78,1232175.0,31.79,31.83,31.76,31.78,1232175.0
2020-01-10 13:00:00,31.78,31.79,31.67,31.74,1828125.0,31.78,31.79,31.67,31.74,1828125.0
2020-01-10 13:10:00,31.74,31.93,31.74,31.88,3475830.0,31.74,31.93,31.74,31.88,3475830.0
2020-01-10 13:20:00,31.88,31.91,31.82,31.84,1208520.0,31.88,31.91,31.82,31.84,1208520.0
2020-01-10 13:30:00,31.84,31.9,31.84,31.86,1298100.0,31.84,31.9,31.84,31.86,1298100.0
2020-01-10 13:40:00,31.85,31.91,31.83,31.88,2085315.0,31.85,31.91,31.83,31.88,2085315.0
2020-01-10 13:50:00,31.89,31.96,31.84,31.94,2159220.0,31.89,31.96,31.84,31.94,2159220.0
2020-01-10 14:00:00,31.95,32.06,31.94,32.0,3721275.0,31.95,32.06,31.94,32.0,3721275.0
2020-01-10 14:10:00,31.99,32.02,31.88,31.92,1926300.0,31.99,32.02,31.88,31.92,1926300.0
2020-01-10 14:20:00,31.92,31.93,31.85,31.91,1494240.0,31.92,31.93,31.85,31.91,1494240.0
2020-01-10 14:30:00,31.92,31.96,31.88,31.92,1308765.0,31.92,31.96,31.88,31.92,1308765.0
2020-01-10 14:40:00,31.91,31.92,31.85,31.91,1302030.0,31.91,31.92,31.85,31.91,1302030.0
2020-01-10 14:50:00,31.91,31.97,31.91,31.95,1067895.0,31.91,31.97,31.91,31.95,1067895.0
2020-01-10 15:00:00,31.95,31.98,31.8,31.86,2593725.0,31.95,31.98,31.8,31.86,2593725.0
2020-01-10 15:10:00,31.85,31.86,31.65,31.69,3522720.0,31.85,31.86,31.65,31.69,3522720.0
2020-01-10 15:20:00,31.71,31.82,31.69,31.79,2367435.0,31.71,31.82,31.69,31.79,2367435.0
2020-01-10 15:30:00,31.8,31.8,31.67,31.71,2642940.0,31.8,31.8,31.67,31.71,2642940.0
2020-01-10 15:40:00,31.71,31.79,31.65,31.75,3295305.0,31.71,31.79,31.65,31.75,3295305.0
2020-01-10 15:50:00,31.76,31.91,31.75,31.86,7274775.0,31.76,31.91,31.75,31.86,7274775.0
2020-01-13 09:30:00,32.92,33.57,32.8,33.43,29310990.0,32.92,33.57,32.8,33.43,29310990.0
2020-01-13 09:40:00,33.41,33.44,33.14,33.3,11791140.0,33.41,33.44,33.14,33.3,11791140.0
2020-01-13 09:50:00,33.3,33.43,33.08,33.4,11080335.0,33.3,33.43,33.08,33.4,11080335.0
2020-01-13 10:00:00,33.4,33.66,33.33,33.58,13768005.0,33.4,33.66,33.33,33.58,13768005.0
2020-01-13 10:10:00,33.57,33.66,33.48,33.53,7339050.0,33.57,33.66,33.48,33.53,7339050.0
2020-01-13 10:20:00,33.53,33.64,33.45,33.63,5839950.0,33.53,33.64,33.45,33.63,5839950.0
2020-01-13 10:30:00,33.62,33.69,33.53,33.62,6665925.0,33.62,33.69,33.53,33.62,6665925.0
2020-01-13 10:40:00,33.61,33.61,33.44,33.53,5337300.0,33.61,33.61,33.44,33.53,5337300.0
2020-01-13 10:50:00,33.53,33.6,33.51,33.56,2775990.0,33.53,33.6,33.51,33.56,2775990.0
2020-01-13 11:00:00,33.57,33.66,33.53,33.6,3650925.0,33.57,33.66,33.53,33.6,3650925.0
2020-01-13 11:10:00,33.6,33.78,33.6,33.77,7214505.0,33.6,33.78,33.6,33.77,7214505.0
2020-01-13 11:20:00,33.78,33.88,33.72,33.81,7288860.0,33.78,33.88,33.72,33.81,7288860.0
2020-01-13 11:30:00,33.8,33.99,33.8,33.95,7861320.0,33.8,33.99,33.8,33.95,7861320.0
2020-01-13 11:40:00,33.95,33.99,33.86,33.94,6996210.0,33.95,33.99,33.86,33.94,6996210.0
2020-01-13 11:50:00,33.93,34.0,33.87,33.98,4330425.0,33.93,34.0,33.87,33.98,4330425.0
2020-01-13 12:00:00,33.98,34.33,33.96,34.33,12766290.0,33.98,34.33,33.96,34.33,12766290.0
2020-01-13 12:10:00,34.33,34.59,34.29,34.56,13671885.0,34.33,34.59,34.29,34.56,13671885.0
2020-01-13 12:20:00,34.55,34.6,34.37,34.37,8333475.0,34.55,34.6,34.37,34.37,8333475.0
2020-01-13 12:30:00,34.38,34.52,34.32,34.49,5459250.0,34.38,34.52,34.32,34.49,5459250.0
2020-01-13 12:40:00,34.49,34.5,34.36,34.46,4676835.0,34.49,34.5,34.36,34.46,4676835.0
2020-01-13 12:50:00,34.46,34.56,34.41,34.51,3384855.0,34.46,34.56,34.41,34.51,3384855.0
2020-01-13 13:00:00,34.51,34.66,34.5,34.65,5783130.0,34.51,34.66,34.5,34.65,5783130.0
2020-01-13 13:10:00,34.64,34.66,34.55,34.61,5377065.0,34.64,34.66,34.55,34.61,5377065.0
2020-01-13 13:20:00,34.6,34.66,34.48,34.56,3939975.0,34.6,34.66,34.48,34.56,3939975.0
2020-01-13 13:30:00,34.54,34.55,34.31,34.34,4969035.0,34.54,34.55,34.31,34.34,4969035.0
2020-01-13 13:40:00,34.35,34.5,34.33,34.43,4743120.0,34.35,34.5,34.33,34.43,4743120.0
2020-01-13 13:50:00,34.44,34.48,34.32,34.35,3372630.0,34.44,34.48,34.32,34.35,3372630.0
2020-01-13 14:00:00,34.35,34.52,34.35,34.5,4302045.0,34.35,34.52,34.35,34.5,4302045.0
2020-01-13 14:10:00,34.5,34.56,34.47,34.52,3776265.0,34.5,34.56,34.47,34.52,3776265.0
2020-01-13 14:20:00,34.52,34.55,34.4,34.47,3385230.0,34.52,34.55,34.4,34.47,3385230.0
2020-01-13 14:30:00,34.48,34.54,34.45,34.51,3149340.0,34.48,34.54,34.45,34.51,3149340.0
2020-01-13 14:40:00,34.52,34.53,34.42,34.5,2959125.0,34.52,34.53,34.42,34.5,2959125.0
2020-01-13 14:50:00,34.5,34.6,34.48,34.52,5438070.0,34.5,34.6,34.48,34.52,5438070.0
2020-01-13 15:00:00,34.52,34.57,34.45,34.46,3760695.0,34.52,34.57,34.45,34.46,3760695.0
2020-01-13 15:10:00,34.46,34.52,34.39,34.49,5384535.0,34.46,34.52,34.39,34.49,5384535.0
2020-01-13 15:20:00,34.5,34.62,34.46,34.62,6227475.0,34.5,34.62,34.46,34.62,6227475.0
2020-01-13 15:30:00,34.61,34.85,34.61,34.81,10882215.0,34.61,34.85,34.61,34.81,10882215.0
2020-01-13 15:40:00,34.81,34.98,34.76,34.97,11272950.0,34.81,34.98,34.76,34.97,11272950.0
2020-01-13 15:50:00,34.98,35.04,34.86,34.99,15956955.0,34.98,35.04,34.86,34.99,15956955.0
2020-01-14 09:30:00,36.28,36.49,35.56,35.83,32710155.0,36.28,36.49,35.56,35.83,32710155.0
2020-01-14 09:40:00,35.8,36.28,35.67,35.83,16863810.0,35.8,36.28,35.67,35.83,16863810.0
2020-01-14 09:50:00,35.84,35.93,34.99,35.16,22913010.0,35.84,35.93,34.99,35.16,22913010.0
2020-01-14 10:00:00,35.15,35.73,35.1,35.67,16437705.0,35.15,35.73,35.1,35.67,16437705.0
2020-01-14 10:10:00,35.7,35.91,35.35,35.91,10849950.0,35.7,35.91,35.35,35.91,10849950.0
2020-01-14 10:20:00,35.89,36.23,35.79,36.04,13169910.0,35.89,36.23,35.79,36.04,13169910.0
2020-01-14 10:30:00,36.05,36.14,35.81,35.82,9037815.0,36.05,36.14,35.81,35.82,9037815.0
2020-01-14 10:40:00,35.83,35.93,35.65,35.69,6919965.0,35.83,35.93,35.65,35.69,6919965.0
2020-01-14 10:50:00,35.68,35.77,35.47,35.62,6390915.0,35.68,35.77,35.47,35.62,6390915.0
2020-01-14 11:00:00,35.6,35.93,35.6,35.92,5999025.0,35.6,35.93,35.6,35.92,5999025.0
2020-01-14 11:10:00,35.92,35.98,35.77,35.83,4753890.0,35.92,35.98,35.77,35.83,4753890.0
2020-01-14 11:20:00,35.84,35.89,35.67,35.72,4076040.0,35.84,35.89,35.67,35.72,4076040.0
2020-01-14 11:30:00,35.72,35.8,35.64,35.68,4271925.0,35.72,35.8,35.64,35.68,4271925.0
2020-01-14 11:40:00,35.68,35.71,35.38,35.61,5951175.0,35.68,35.71,35.38,35.61,5951175.0
2020-01-14 11:50:00,35.61,35.66,35.41,35.45,4302885.0,35.61,35.66,35.41,35.45,4302885.0
2020-01-14 12:00:00,35.45,35.65,35.4,35.65,3796095.0,35.45,35.65,35.4,35.65,3796095.0
2020-01-14 12:10:00,35.64,35.79,35.63,35.79,4807635.0,35.64,35.79,35.63,35.79,4807635.0
2020-01-14 12:20:00,35.79,35.95,35.68,35.7,6067875.0,35.79,35.95,35.68,35.7,6067875.0
2020-01-14 12:30:00,35.71,35.92,35.71,35.89,3540885.0,35.71,35.92,35.71,35.89,3540885.0
2020-01-14 12:40:00,35.89,35.9,35.75,35.83,2902380.0,35.89,35.9,35.75,35.83,2902380.0
2020-01-14 12:50:00,35.83,35.84,35.71,35.81,2555985.0,35.83,35.84,35.71,35.81,2555985.0
2020-01-14 13:00:00,35.82,36.23,35.82,36.14,10496220.0,35.82,36.23,35.82,36.14,10496220.0
2020-01-14 13:10:00,36.15,36.25,36.03,36.05,5307960.0,36.15,36.25,36.03,36.05,5307960.0
2020-01-14 13:20:00,36.05,36.3,36.03,36.28,5221935.0,36.05,36.3,36.03,36.28,5221935.0
2020-01-14 13:30:00,36.27,36.45,35.87,36.28,10969590.0,36.27,36.45,35.87,36.28,10969590.0
2020-01-14 13:40:00,36.27,36.29,35.87,36.08,7064415.0,36.27,36.29,35.87,36.08,7064415.0
2020-01-14 13:50:00,36.1,36.1,35.8,35.98,5424015.0,36.1,36.1,35.8,35.98,5424015.0
2020-01-14 14:00:00,35.97,36.13,35.8,35.88,5016480.0,35.97,36.13,35.8,35.88,5016480.0
2020-01-14 14:10:00,35.88,35.97,35.63,35.87,6061695.0,35.88,35.97,35.63,35.87,6061695.0
2020-01-14 14:20:00,35.86,36.13,35.86,36.12,5214135.0,35.86,36.13,35.86,36.12,5214135.0
2020-01-14 14:30:00,36.12,36.13,35.95,36.05,3320295.0,36.12,36.13,35.95,36.05,3320295.0
2020-01-14 14:40:00,36.05,36.24,36.03,36.17,4703880.0,36.05,36.24,36.03,36.17,4703880.0
2020-01-14 14:50:00,36.17,36.19,36.0,36.04,2899425.0,36.17,36.19,36.0,36.04,2899425.0
2020-01-14 15:00:00,36.04,36.18,36.0,36.09,3883035.0,36.04,36.18,36.0,36.09,3883035.0
2020-01-14 15:10:00,36.08,36.17,36.04,36.07,3734430.0,36.08,36.17,36.04,36.07,3734430.0
2020-01-14 15:20:00,36.07,36.17,36.01,36.01,3979950.0,36.07,36.17,36.01,36.01,3979950.0
2020-01-14 15:30:00,36.02,36.06,35.87,35.92,5580945.0,36.02,36.06,35.87,35.92,5580945.0
2020-01-14 15:40:00,35.93,36.07,35.92,35.99,4009815.0,35.93,36.07,35.92,35.99,4009815.0
2020-01-14 15:50:00,35.98,35.98,35.78,35.87,10308990.0,35.98,35.98,35.78,35.87,10308990.0
2020-01-15 09:30:00,35.32,35.67,35.13,35.39,14578815.0,35.32,35.67,35.13,35.39,14578815.0
2020-01-15 09:40:00,35.41,35.42,34.89,35.28,14509800.0,35.41,35.42,34.89,35.28,14509800.0
2020-01-15 09:50:00,35.28,35.46,35.18,35.35,8381760.0,35.28,35.46,35.18,35.35,8381760.0
2020-01-15 10:00:00,35.35,35.85,35.27,35.79,10931100.0,35.35,35.85,35.27,35.79,10931100.0
2020-01-15 10:10:00,35.79,35.86,35.6,35.64,6734460.0,35.79,35.86,35.6,35.64,6734460.0
2020-01-15 10:20:00,35.65,35.66,35.46,35.52,4900605.0,35.65,35.66,35.46,35.52,4900605.0
2020-01-15 10:30:00,35.51,35.69,35.5,35.62,4323255.0,35.51,35.69,35.5,35.62,4323255.0
2020-01-15 10:40:00,35.62,35.73,35.37,35.43,5063295.0,35.62,35.73,35.37,35.43,5063295.0
2020-01-15 10:50:00,35.43,35.55,35.42,35.43,3190965.0,35.43,35.55,35.42,35.43,3190965.0
2020-01-15 11:00:00,35.44,35.48,35.3,35.34,4864965.0,35.44,35.48,35.3,35.34,4864965.0
2020-01-15 11:10:00,35.35,35.54,35.28,35.52,5151330.0,35.35,35.54,35.28,35.52,5151330.0
2020-01-15 11:20:00,35.52,35.58,35.42,35.55,3676395.0,35.52,35.58,35.42,35.55,3676395.0
2020-01-15 11:30:00,35.54,35.6,35.45,35.56,2949450.0,35.54,35.6,35.45,35.56,2949450.0
2020-01-15 11:40:00,35.56,35.57,35.48,35.52,1936245.0,35.56,35.57,35.48,35.52,1936245.0
2020-01-15 11:50:00,35.53,35.56,35.4,35.44,2195265.0,35.53,35.56,35.4,35.44,2195265.0
2020-01-15 12:00:00,35.45,35.58,35.44,35.53,3189810.0,35.45,35.58,35.44,35.53,3189810.0
2020-01-15 12:10:00,35.53,35.63,35.49,35.53,2890710.0,35.53,35.63,35.49,35.53,2890710.0
2020-01-15 12:20:00,35.52,35.55,35.47,35.52,1365540.0,35.52,35.55,35.47,35.52,1365540.0
2020-01-15 12:30:00,35.52,35.53,35.38,35.43,2776800.0,35.52,35.53,35.38,35.43,2776800.0
2020-01-15 12:40:00,35.44,35.5,35.42,35.43,1486140.0,35.44,35.5,35.42,35.43,1486140.0
2020-01-15 12:50:00,35.42,35.46,35.35,35.45,2034465.0,35.42,35.46,35.35,35.45,2034465.0
2020-01-15 13:00:00,35.46,35.61,35.41,35.52,4209045.0,35.46,35.61,35.41,35.52,4209045.0
2020-01-15 13:10:00,35.52,35.59,35.47,35.5,3863985.0,35.52,35.59,35.47,35.5,3863985.0
2020-01-15 13:20:00,35.5,35.51,35.43,35.48,2649345.0,35.5,35.51,35.43,35.48,2649345.0
2020-01-15 13:30:00,35.47,35.48,35.4,35.45,2047350.0,35.47,35.48,35.4,35.45,2047350.0
2020-01-15 13:40:00,35.45,35.46,35.37,35.38,1565010.0,35.45,35.46,35.37,35.38,1565010.0
2020-01-15 13:50:00,35.39,35.42,35.17,35.23,3929730.0,35.39,35.42,35.17,35.23,3929730.0
2020-01-15 14:00:00,35.24,35.31,35.1,35.29,4345920.0,35.24,35.31,35.1,35.29,4345920.0
2020-01-15 14:10:00,35.3,35.3,35.08,35.15,3035460.0,35.3,35.3,35.08,35.15,3035460.0
2020-01-15 14:20:00,35.16,35.23,35.09,35.14,2331945.0,35.16,35.23,35.09,35.14,2331945.0
2020-01-15 14:30:00,35.14,35.37,35.13,35.29,4704285.0,35.14,35.37,35.13,35.29,4704285.0
2020-01-15 14:40:00,35.29,35.36,35.25,35.32,1893585.0,35.29,35.36,35.25,35.32,1893585.0
2020-01-15 14:50:00,35.31,35.33,35.19,35.22,1773060.0,35.31,35.33,35.19,35.22,1773060.0
2020-01-15 15:00:00,35.22,35.27,35.03,35.05,2872170.0,35.22,35.27,35.03,35.05,2872170.0
2020-01-15 15:10:00,35.05,35.18,35.04,35.11,2329830.0,35.05,35.18,35.04,35.11,2329830.0
2020-01-15 15:20:00,35.11,35.12,34.82,34.95,5274075.0,35.11,35.12,34.82,34.95,5274075.0
2020-01-15 15:30:00,34.94,34.96,34.7,34.84,6445185.0,34.94,34.96,34.7,34.84,6445185.0
2020-01-15 15:40:00,34.84,34.84,34.54,34.68,8916060.0,34.84,34.84,34.54,34.68,8916060.0
2020-01-15 15:50:00,34.69,34.73,34.45,34.57,10110975.0,34.69,34.73,34.45,34.57,10110975.0
2020-01-16 09:30:00,32.93,33.67,32.81,33.58,28009845.0,32.93,33.67,32.81,33.58,28009845.0
2020-01-16 09:40:00,33.56,33.96,33.45,33.54,15606855.0,33.56,33.96,33.45,33.54,15606855.0
2020-01-16 09:50:00,33.55,33.58,33.08,33.13,14439855.0,33.55,33.58,33.08,33.13,14439855.0
2020-01-16 10:00:00,33.12,33.57,33.11,33.49,9304860.0,33.12,33.57,33.11,33.49,9304860.0
2020-01-16 10:10:00,33.49,33.54,33.28,33.42,6333930.0,33.49,33.54,33.28,33.42,6333930.0
2020-01-16 10:20:00,33.43,33.46,33.18,33.27,5218155.0,33.43,33.46,33.18,33.27,5218155.0
2020-01-16 10:30:00,33.26,33.47,33.2,33.44,5204310.0,33.26,33.47,33.2,33.44,5204310.0
2020-01-16 10:40:00,33.43,33.5,33.23,33.37,4424505.0,33.43,33.5,33.23,33.37,4424505.0
2020-01-16 10:50:00,33.36,33.4,33.24,33.29,2624550.0,33.36,33.4,33.24,33.29,2624550.0
2020-01-16 11:00:00,33.27,33.37,33.2,33.26,3401145.0,33.27,33.37,33.2,33.26,3401145.0
2020-01-16 11:10:00,33.27,33.36,33.13,33.31,4791060.0,33.27,33.36,33.13,33.31,4791060.0
2020-01-16 11:20:00,33.33,33.46,33.24,33.45,4064475.0,33.33,33.46,33.24,33.45,4064475.0
2020-01-16 11:30:00,33.45,33.52,33.35,33.5,4616340.0,33.45,33.52,33.35,33.5,4616340.0
2020-01-16 11:40:00,33.51,33.65,33.49,33.52,5961195.0,33.51,33.65,33.49,33.52,5961195.0
2020-01-16 11:50:00,33.52,33.54,33.42,33.46,2789400.0,33.52,33.54,33.42,33.46,2789400.0
2020-01-16 12:00:00,33.47,33.54,33.45,33.49,2314770.0,33.47,33.54,33.45,33.49,2314770.0
2020-01-16 12:10:00,33.49,33.5,33.37,33.4,2011500.0,33.49,33.5,33.37,33.4,2011500.0
2020-01-16 12:20:00,33.39,33.41,33.31,33.37,2730060.0,33.39,33.41,33.31,33.37,2730060.0
2020-01-16 12:30:00,33.37,33.45,33.37,33.42,1595820.0,33.37,33.45,33.37,33.42,1595820.0
2020-01-16 12:40:00,33.42,33.53,33.41,33.47,2162550.0,33.42,33.53,33.41,33.47,2162550.0
2020-01-16 12:50:00,33.47,33.58,33.43,33.56,2159100.0,33.47,33.58,33.43,33.56,2159100.0
2020-01-16 13:00:00,33.56,33.64,33.54,33.57,3502230.0,33.56,33.64,33.54,33.57,3502230.0
2020-01-16 13:10:00,33.57,33.63,33.5,33.62,2524830.0,33.57,33.63,33.5,33.62,2524830.0
2020-01-16 13:20:00,33.61,33.89,33.61,33.85,7012095.0,33.61,33.89,33.61,33.85,7012095.0
2020-01-16 13:30:00,33.85,34.15,33.79,34.03,10203675.0,33.85,34.15,33.79,34.03,10203675.0
2020-01-16 13:40:00,34.02,34.1,33.9,34.05,4659315.0,34.02,34.1,33.9,34.05,4659315.0
2020-01-16 13:50:00,34.04,34.3,34.04,34.15,9262875.0,34.04,34.3,34.04,34.15,9262875.0
2020-01-16 14:00:00,34.16,34.28,34.08,34.28,4871010.0,34.16,34.28,34.08,34.28,4871010.0
2020-01-16 14:10:00,34.26,34.27,34.15,34.2,2703435.0,34.26,34.27,34.15,34.2,2703435.0
2020-01-16 14:20:00,34.2,34.24,34.11,34.14,3143535.0,34.2,34.24,34.11,34.14,3143535.0
2020-01-16 14:30:00,34.15,34.16,34.03,34.09,3156885.0,34.15,34.16,34.03,34.09,3156885.0
2020-01-16 14:40:00,34.11,34.12,33.85,33.94,4728420.0,34.11,34.12,33.85,33.94,4728420.0
2020-01-16 14:50:00,33.95,34.05,33.94,33.99,2951595.0,33.95,34.05,33.94,33.99,2951595.0
2020-01-16 15:00:00,33.98,34.05,33.83,33.86,2961045.0,33.98,34.05,33.83,33.86,2961045.0
2020-01-16 15:10:00,33.85,33.96,33.77,33.95,3917085.0,33.85,33.96,33.77,33.95,3917085.0
2020-01-16 15:20:00,33.96,33.96,33.8,33.81,2455440.0,33.96,33.96,33.8,33.81,2455440.0
2020-01-16 15:30:00,33.81,34.08,33.8,34.03,4357665.0,33.81,34.08,33.8,34.03,4357665.0
2020-01-16 15:40:00,34.03,34.28,34.0,34.24,6556170.0,34.03,34.28,34.0,34.24,6556170.0
2020-01-16 15:50:00,34.25,34.28,34.15,34.23,6835590.0,34.25,34.28,34.15,34.23,6835590.0
2020-01-17 09:30:00,33.83,34.38,33.83,34.24,13171020.0,33.83,34.38,33.83,34.24,13171020.0
2020-01-17 09:40:00,34.26,34.26,33.98,34.02,6002220.0,34.26,34.26,33.98,34.02,6002220.0
2020-01-17 09:50:00,34.0,34.03,33.88,33.98,5569440.0,34.0,34.03,33.88,33.98,5569440.0
2020-01-17 10:00:00,33.96,34.3,33.95,34.27,7284840.0,33.96,34.3,33.95,34.27,7284840.0
2020-01-17 10:10:00,34.26,34.31,34.09,34.18,5637990.0,34.26,34.31,34.09,34.18,5637990.0
2020-01-17 10:20:00,34.19,34.21,34.08,34.13,3420390.0,34.19,34.21,34.08,34.13,3420390.0
2020-01-17 10:30:00,34.14,34.27,34.08,34.16,4573515.0,34.14,34.27,34.08,34.16,4573515.0
2020-01-17 10:40:00,34.16,34.18,34.09,34.16,3443820.0,34.16,34.18,34.09,34.16,3443820.0
2020-01-17 10:50:00,34.15,34.21,34.08,34.19,3043785.0,34.15,34.21,34.08,34.19,3043785.0
2020-01-17 11:00:00,34.19,34.28,34.02,34.05,7241580.0,34.19,34.28,34.02,34.05,7241580.0
2020-01-17 11:10:00,34.05,34.07,33.87,33.91,4990575.0,34.05,34.07,33.87,33.91,4990575.0
2020-01-17 11:20:00,33.91,34.09,33.88,34.05,4659180.0,33.91,34.09,33.88,34.05,4659180.0
2020-01-17 11:30:00,34.05,34.08,33.96,34.0,2473890.0,34.05,34.08,33.96,34.0,2473890.0
2020-01-17 11:40:00,34.01,34.04,33.93,33.97,1435290.0,34.01,34.04,33.93,33.97,1435290.0
2020-01-17 11:50:00,33.98,34.05,33.95,33.98,1528995.0,33.98,34.05,33.95,33.98,1528995.0
2020-01-17 12:00:00,33.98,34.01,33.89,33.9,1369335.0,33.98,34.01,33.89,33.9,1369335.0
2020-01-17 12:10:00,33.89,33.92,33.78,33.89,3372750.0,33.89,33.92,33.78,33.89,3372750.0
2020-01-17 12:20:00,33.88,33.89,33.78,33.85,2515575.0,33.88,33.89,33.78,33.85,2515575.0
2020-01-17 12:30:00,33.85,33.87,33.78,33.8,1262040.0,33.85,33.87,33.78,33.8,1262040.0
2020-01-17 12:40:00,33.8,33.8,33.61,33.65,4127760.0,33.8,33.8,33.61,33.65,4127760.0
2020-01-17 12:50:00,33.65,33.69,33.61,33.64,2016975.0,33.65,33.69,33.61,33.64,2016975.0
2020-01-17 13:00:00,33.64,33.68,33.54,33.63,2800095.0,33.64,33.68,33.54,33.63,2800095.0
2020-01-17 13:10:00,33.62,33.73,33.6,33.71,3089085.0,33.62,33.73,33.6,33.71,3089085.0
2020-01-17 13:20:00,33.7,33.8,33.7,33.77,3165810.0,33.7,33.8,33.7,33.77,3165810.0
2020-01-17 13:30:00,33.75,33.8,33.71,33.72,1793685.0,33.75,33.8,33.71,33.72,1793685.0
2020-01-17 13:40:00,33.72,33.88,33.7,33.86,3372450.0,33.72,33.88,33.7,33.86,3372450.0
2020-01-17 13:50:00,33.88,34.0,33.84,34.0,4591470.0,33.88,34.0,33.84,34.0,4591470.0
2020-01-17 14:00:00,34.01,34.03,33.93,33.93,2883900.0,34.01,34.03,33.93,33.93,2883900.0
2020-01-17 14:10:00,33.93,34.03,33.9,33.95,2616330.0,33.93,34.03,33.9,33.95,2616330.0
2020-01-17 14:20:00,33.97,33.99,33.91,33.94,1351230.0,33.97,33.99,33.91,33.94,1351230.0
2020-01-17 14:30:00,33.95,33.95,33.84,33.85,1808400.0,33.95,33.95,33.84,33.85,1808400.0
2020-01-17 14:40:00,33.86,33.94,33.85,33.92,1556970.0,33.86,33.94,33.85,33.92,1556970.0
2020-01-17 14:50:00,33.92,33.99,33.88,33.98,1530330.0,33.92,33.99,33.88,33.98,1530330.0
2020-01-17 15:00:00,33.98,34.04,33.93,33.97,2731665.0,33.98,34.04,33.93,33.97,2731665.0
2020-01-17 15:10:00,33.97,33.98,33.9,33.94,2281125.0,33.97,33.98,33.9,33.94,2281125.0
2020-01-17 15:20:00,33.94,33.96,33.86,33.92,2228595.0,33.94,33.96,33.86,33.92,2228595.0
2020-01-17 15:30:00,33.91,33.93,33.88,33.9,1369230.0,33.91,33.93,33.88,33.9,1369230.0
2020-01-17 15:40:00,33.9,33.99,33.9,33.99,3155385.0,33.9,33.99,33.9,33.99,3155385.0
2020-01-17 15:50:00,34.0,34.03,33.96,34.01,6374385.0,34.0,34.03,33.96,34.01,6374385.0
2020-01-21 09:30:00,35.35,36.06,35.23,35.75,22207770.0,35.35,36.06,35.23,35.75,22207770.0
2020-01-21 09:40:00,35.75,36.02,35.68,35.74,10669830.0,35.75,36.02,35.68,35.74,10669830.0
2020-01-21 09:50:00,35.74,36.03,35.73,35.95,8471205.0,35.74,36.03,35.73,35.95,8471205.0
2020-01-21 10:00:00,35.96,36.39,35.84,36.38,12037725.0,35.96,36.39,35.84,36.38,12037725.0
2020-01-21 10:10:00,36.38,36.39,35.95,36.0,9024840.0,36.38,36.39,35.95,36.0,9024840.0
2020-01-21 10:20:00,36.0,36.2,35.89,36.11,6268725.0,36.0,36.2,35.89,36.11,6268725.0
2020-01-21 10:30:00,36.11,36.28,36.11,36.15,4887990.0,36.11,36.28,36.11,36.15,4887990.0
2020-01-21 10:40:00,36.16,36.23,36.07,36.17,3440715.0,36.16,36.23,36.07,36.17,3440715.0
2020-01-21 10:50:00,36.17,36.22,35.98,36.06,3292110.0,36.17,36.22,35.98,36.06,3292110.0
2020-01-21 11:00:00,36.06,36.32,36.03,36.28,4075860.0,36.06,36.32,36.03,36.28,4075860.0
2020-01-21 11:10:00,36.3,36.31,36.14,36.19,3002025.0,36.3,36.31,36.14,36.19,3002025.0
2020-01-21 11:20:00,36.18,36.22,36.09,36.16,2157405.0,36.18,36.22,36.09,36.16,2157405.0
2020-01-21 11:30:00,36.16,36.27,36.16,36.25,2324625.0,36.16,36.27,36.16,36.25,2324625.0
2020-01-21 11:40:00,36.25,36.33,36.21,36.27,3963795.0,36.25,36.33,36.21,36.27,3963795.0
2020-01-21 11:50:00,36.26,36.29,36.13,36.16,3066165.0,36.26,36.29,36.13,36.16,3066165.0
2020-01-21 12:00:00,36.16,36.16,36.05,36.05,2610045.0,36.16,36.16,36.05,36.05,2610045.0
2020-01-21 12:10:00,36.06,36.11,36.01,36.02,2605680.0,36.06,36.11,36.01,36.02,2605680.0
2020-01-21 12:20:00,36.02,36.14,36.01,36.12,2788830.0,36.02,36.14,36.01,36.12,2788830.0
2020-01-21 12:30:00,36.11,36.23,36.09,36.22,2265960.0,36.11,36.23,36.09,36.22,2265960.0
2020-01-21 12:40:00,36.21,36.22,36.05,36.05,2109165.0,36.21,36.22,36.05,36.05,2109165.0
2020-01-21 12:50:00,36.06,36.12,36.04,36.12,1776615.0,36.06,36.12,36.04,36.12,1776615.0
2020-01-21 13:00:00,36.11,36.18,36.1,36.13,1636290.0,36.11,36.18,36.1,36.13,1636290.0
2020-01-21 13:10:00,36.13,36.17,36.08,36.09,1743090.0,36.13,36.17,36.08,36.09,1743090.0
2020-01-21 13:20:00,36.1,36.16,36.05,36.11,2567220.0,36.1,36.16,36.05,36.11,2567220.0
2020-01-21 13:30:00,36.13,36.2,36.1,36.17,2683065.0,36.13,36.2,36.1,36.17,2683065.0
2020-01-21 13:40:00,36.17,36.24,36.1,36.18,2709735.0,36.17,36.24,36.1,36.18,2709735.0
2020-01-21 13:50:00,36.19,36.25,36.18,36.22,2675640.0,36.19,36.25,36.18,36.22,2675640.0
2020-01-21 14:00:00,36.21,36.23,36.1,36.18,2773935.0,36.21,36.23,36.1,36.18,2773935.0
2020-01-21 14:10:00,36.18,36.22,36.13,36.18,1472310.0,36.18,36.22,36.13,36.18,1472310.0
2020-01-21 14:20:00,36.18,36.19,36.1,36.12,1885020.0,36.18,36.19,36.1,36.12,1885020.0
2020-01-21 14:30:00,36.13,36.2,36.08,36.19,2156085.0,36.13,36.2,36.08,36.19,2156085.0
2020-01-21 14:40:00,36.19,36.22,36.14,36.18,1873365.0,36.19,36.22,36.14,36.18,1873365.0
2020-01-21 14:50:00,36.17,36.42,36.15,36.42,5187555.0,36.17,36.42,36.15,36.42,5187555.0
2020-01-21 15:00:00,36.4,36.48,36.23,36.25,6909945.0,36.4,36.48,36.23,36.25,6909945.0
2020-01-21 15:10:00,36.24,36.31,36.18,36.25,2851365.0,36.24,36.31,36.18,36.25,2851365.0
2020-01-21 15:20:00,36.25,36.42,36.22,36.4,4428435.0,36.25,36.42,36.22,36.4,4428435.0
2020-01-21 15:30:00,36.39,36.41,36.32,36.36,3075615.0,36.39,36.41,36.32,36.36,3075615.0
2020-01-21 15:40:00,36.36,36.57,36.34,36.5,7249410.0,36.36,36.57,36.34,36.5,7249410.0
2020-01-21 15:50:00,36.5,36.57,36.44,36.49,8740965.0,36.5,36.57,36.44,36.49,8740965.0
2020-01-22 09:30:00,38.13,38.14,37.42,37.66,24564450.0,38.13,38.14,37.42,37.66,24564450.0
2020-01-22 09:40:00,37.67,37.9,37.55,37.67,9115740.0,37.67,37.9,37.55,37.67,9115740.0
2020-01-22 09:50:00,37.67,38.28,37.61,38.17,12341160.0,37.67,38.28,37.61,38.17,12341160.0
2020-01-22 10:00:00,38.17,38.36,38.13,38.27,11629290.0,38.17,38.36,38.13,38.27,11629290.0
2020-01-22 10:10:00,38.26,38.4,38.04,38.2,8616825.0,38.26,38.4,38.04,38.2,8616825.0
2020-01-22 10:20:00,38.2,38.21,37.94,38.18,6682545.0,38.2,38.21,37.94,38.18,6682545.0
2020-01-22 10:30:00,38.2,38.73,38.18,38.67,12307485.0,38.2,38.73,38.18,38.67,12307485.0
2020-01-22 10:40:00,38.66,38.73,38.51,38.51,9131400.0,38.66,38.73,38.51,38.51,9131400.0
2020-01-22 10:50:00,38.53,38.83,38.52,38.68,7301910.0,38.53,38.83,38.52,38.68,7301910.0
2020-01-22 11:00:00,38.68,38.82,38.59,38.8,5917080.0,38.68,38.82,38.59,38.8,5917080.0
2020-01-22 11:10:00,38.82,38.96,38.76,38.93,9226515.0,38.82,38.96,38.76,38.93,9226515.0
2020-01-22 11:20:00,38.92,39.63,38.89,39.49,16764315.0,38.92,39.63,38.89,39.49,16764315.0
2020-01-22 11:30:00,39.5,39.56,39.3,39.46,11973090.0,39.5,39.56,39.3,39.46,11973090.0
2020-01-22 11:40:00,39.45,39.52,39.07,39.19,10011075.0,39.45,39.52,39.07,39.19,10011075.0
2020-01-22 11:50:00,39.17,39.4,39.09,39.16,7316850.0,39.17,39.4,39.09,39.16,7316850.0
2020-01-22 12:00:00,39.18,39.28,39.0,39.18,5337300.0,39.18,39.28,39.0,39.18,5337300.0
2020-01-22 12:10:00,39.18,39.32,39.02,39.11,4570800.0,39.18,39.32,39.02,39.11,4570800.0
2020-01-22 12:20:00,39.1,39.49,39.06,39.47,6364590.0,39.1,39.49,39.06,39.47,6364590.0
2020-01-22 12:30:00,39.47,39.5,39.13,39.23,5254260.0,39.47,39.5,39.13,39.23,5254260.0
2020-01-22 12:40:00,39.23,39.36,39.22,39.32,2855685.0,39.23,39.36,39.22,39.32,2855685.0
2020-01-22 12:50:00,39.32,39.4,39.05,39.21,4777200.0,39.32,39.4,39.05,39.21,4777200.0
2020-01-22 13:00:00,39.2,39.24,39.08,39.16,2689155.0,39.2,39.24,39.08,39.16,2689155.0
2020-01-22 13:10:00,39.17,39.27,39.05,39.25,3481590.0,39.17,39.27,39.05,39.25,3481590.0
2020-01-22 13:20:00,39.26,39.33,38.99,39.08,5108295.0,39.26,39.33,38.99,39.08,5108295.0
2020-01-22 13:30:00,39.08,39.19,39.03,39.13,3201240.0,39.08,39.19,39.03,39.13,3201240.0
2020-01-22 13:40:00,39.13,39.17,38.89,38.96,4098150.0,39.13,39.17,38.89,38.96,4098150.0
2020-01-22 13:50:00,38.96,38.97,38.43,38.47,9811245.0,38.96,38.97,38.43,38.47,9811245.0
2020-01-22 14:00:00,38.48,38.78,38.35,38.76,8710785.0,38.48,38.78,38.35,38.76,8710785.0
2020-01-22 14:10:00,38.76,38.79,38.49,38.63,3565755.0,38.76,38.79,38.49,38.63,3565755.0
2020-01-22 14:20:00,38.61,38.61,38.0,38.15,8976150.0,38.61,38.61,38.0,38.15,8976150.0
2020-01-22 14:30:00,38.14,38.37,38.0,38.12,6837945.0,38.14,38.37,38.0,38.12,6837945.0
2020-01-22 14:40:00,38.11,38.12,37.54,37.87,11093250.0,38.11,38.12,37.54,37.87,11093250.0
2020-01-22 14:50:00,37.85,38.13,37.81,37.82,6128910.0,37.85,38.13,37.81,37.82,6128910.0
2020-01-22 15:00:00,37.83,37.91,37.7,37.74,4045890.0,37.83,37.91,37.7,37.74,4045890.0
2020-01-22 15:10:00,37.72,37.85,37.39,37.5,7293270.0,37.72,37.85,37.39,37.5,7293270.0
2020-01-22 15:20:00,37.48,37.85,37.27,37.85,8714070.0,37.48,37.85,37.27,37.85,8714070.0
2020-01-22 15:30:00,37.84,37.93,37.67,37.68,6252615.0,37.84,37.93,37.67,37.68,6252615.0
2020-01-22 15:40:00,37.68,38.03,37.65,37.96,5808465.0,37.68,38.03,37.65,37.96,5808465.0
2020-01-22 15:50:00,37.96,38.12,37.93,37.96,9397530.0,37.96,38.12,37.93,37.96,9397530.0
2020-01-23 09:30:00,37.58,37.91,37.04,37.33,16348590.0,37.58,37.91,37.04,37.33,16348590.0
2020-01-23 09:40:00,37.33,38.43,37.24,38.2,19039350.0,37.33,38.43,37.24,38.2,19039350.0
2020-01-23 09:50:00,38.19,38.8,38.07,38.44,16879335.0,38.19,38.8,38.07,38.44,16879335.0
2020-01-23 10:00:00,38.42,38.65,38.22,38.5,9560115.0,38.42,38.65,38.22,38.5,9560115.0
2020-01-23 10:10:00,38.5,38.51,38.08,38.28,6424935.0,38.5,38.51,38.08,38.28,6424935.0
2020-01-23 10:20:00,38.27,38.49,38.09,38.39,6303840.0,38.27,38.49,38.09,38.39,6303840.0
2020-01-23 10:30:00,38.39,38.43,38.06,38.15,6669315.0,38.39,38.43,38.06,38.15,6669315.0
2020-01-23 10:40:00,38.15,38.26,37.98,38.15,5511420.0,38.15,38.26,37.98,38.15,5511420.0
2020-01-23 10:50:00,38.13,38.16,37.8,38.09,7227525.0,38.13,38.16,37.8,38.09,7227525.0
2020-01-23 11:00:00,38.1,38.42,37.96,38.32,7332135.0,38.1,38.42,37.96,38.32,7332135.0
2020-01-23 11:10:00,38.32,38.38,38.18,38.31,3773610.0,38.32,38.38,38.18,38.31,3773610.0
2020-01-23 11:20:00,38.3,38.31,38.08,38.1,2109420.0,38.3,38.31,38.08,38.1,2109420.0
2020-01-23 11:30:00,38.11,38.22,38.02,38.16,3456540.0,38.11,38.22,38.02,38.16,3456540.0
2020-01-23 11:40:00,38.16,38.24,38.0,38.04,2534520.0,38.16,38.24,38.0,38.04,2534520.0
2020-01-23 11:50:00,38.04,38.18,37.93,38.06,3939360.0,38.04,38.18,37.93,38.06,3939360.0
2020-01-23 12:00:00,38.07,38.09,37.84,37.88,3074415.0,38.07,38.09,37.84,37.88,3074415.0
2020-01-23 12:10:00,37.87,37.93,37.66,37.84,4478670.0,37.87,37.93,37.66,37.84,4478670.0
2020-01-23 12:20:00,37.85,37.91,37.71,37.77,1995855.0,37.85,37.91,37.71,37.77,1995855.0
2020-01-23 12:30:00,37.77,37.85,37.6,37.6,2332245.0,37.77,37.85,37.6,37.6,2332245.0
2020-01-23 12:40:00,37.61,37.76,37.52,37.75,3489240.0,37.61,37.76,37.52,37.75,3489240.0
2020-01-23 12:50:00,37.75,37.81,37.56,37.63,2589630.0,37.75,37.81,37.56,37.63,2589630.0
2020-01-23 13:00:00,37.63,37.75,37.57,37.57,2558820.0,37.63,37.75,37.57,37.57,2558820.0
2020-01-23 13:10:00,37.57,37.63,37.47,37.49,2239575.0,37.57,37.63,37.47,37.49,2239575.0
2020-01-23 13:20:00,37.49,37.73,37.45,37.64,3096510.0,37.49,37.73,37.45,37.64,3096510.0
2020-01-23 13:30:00,37.63,37.87,37.55,37.81,3423135.0,37.63,37.87,37.55,37.81,3423135.0
2020-01-23 13:40:00,37.8,37.95,37.73,37.94,3596745.0,37.8,37.95,37.73,37.94,3596745.0
2020-01-23 13:50:00,37.94,38.0,37.81,37.85,3700830.0,37.94,38.0,37.81,37.85,3700830.0
2020-01-23 14:00:00,37.84,37.89,37.58,37.64,2867055.0,37.84,37.89,37.58,37.64,2867055.0
2020-01-23 14:10:00,37.65,37.78,37.61,37.76,2386800.0,37.65,37.78,37.61,37.76,2386800.0
2020-01-23 14:20:00,37.76,37.8,37.7,37.77,1613265.0,37.76,37.8,37.7,37.77,1613265.0
2020-01-23 14:30:00,37.78,37.81,37.7,37.77,1772520.0,37.78,37.81,37.7,37.77,1772520.0
2020-01-23 14:40:00,37.77,38.0,37.74,37.96,4322400.0,37.77,38.0,37.74,37.96,4322400.0
2020-01-23 14:50:00,37.95,38.25,37.95,38.22,6908970.0,37.95,38.25,37.95,38.22,6908970.0
2020-01-23 15:00:00,38.23,38.23,38.04,38.09,3172050.0,38.23,38.23,38.04,38.09,3172050.0
2020-01-23 15:10:00,38.09,38.16,38.05,38.09,2683050.0,38.09,38.16,38.05,38.09,2683050.0
2020-01-23 15:20:00,38.09,38.13,38.01,38.12,1732320.0,38.09,38.13,38.01,38.12,1732320.0
2020-01-23 15:30:00,38.11,38.14,38.06,38.12,1677330.0,38.11,38.14,38.06,38.12,1677330.0
2020-01-23 15:40:00,38.12,38.27,38.08,38.2,4226520.0,38.12,38.27,38.08,38.2,4226520.0
2020-01-23 15:50:00,38.2,38.2,38.06,38.13,5476305.0,38.2,38.2,38.06,38.13,5476305.0
2020-01-24 09:30:00,38.04,38.26,37.75,37.86,10990065.0,38.04,38.26,37.75,37.86,10990065.0
2020-01-24 09:40:00,37.84,37.97,37.68,37.94,6349455.0,37.84,37.97,37.68,37.94,6349455.0
2020-01-24 09:50:00,37.95,38.0,37.72,37.76,4663410.0,37.95,38.0,37.72,37.76,4663410.0
2020-01-24 10:00:00,37.76,37.89,37.69,37.77,4178265.0,37.76,37.89,37.69,37.77,4178265.0
2020-01-24 10:10:00,37.76,37.98,37.72,37.74,5048190.0,37.76,37.98,37.72,37.74,5048190.0
2020-01-24 10:20:00,37.73,37.76,37.42,37.45,6664005.0,37.73,37.76,37.42,37.45,6664005.0
2020-01-24 10:30:00,37.43,37.75,37.42,37.62,6204225.0,37.43,37.75,37.42,37.62,6204225.0
2020-01-24 10:40:00,37.61,37.61,37.45,37.53,3489600.0,37.61,37.61,37.45,37.53,3489600.0
2020-01-24 10:50:00,37.54,37.7,37.43,37.54,3717480.0,37.54,37.7,37.43,37.54,3717480.0
2020-01-24 11:00:00,37.55,37.77,37.5,37.76,3552255.0,37.55,37.77,37.5,37.76,3552255.0
2020-01-24 11:10:00,37.77,37.85,37.61,37.68,3252555.0,37.77,37.85,37.61,37.68,3252555.0
2020-01-24 11:20:00,37.67,37.72,37.6,37.67,1957080.0,37.67,37.72,37.6,37.67,1957080.0
2020-01-24 11:30:00,37.65,37.71,37.6,37.66,1657560.0,37.65,37.71,37.6,37.66,1657560.0
2020-01-24 11:40:00,37.68,37.7,37.61,37.68,1744005.0,37.68,37.7,37.61,37.68,1744005.0
2020-01-24 11:50:00,37.67,37.69,37.49,37.49,2852370.0,37.67,37.69,37.49,37.49,2852370.0
2020-01-24 12:00:00,37.5,37.57,37.29,37.31,4816200.0,37.5,37.57,37.29,37.31,4816200.0
2020-01-24 12:10:00,37.31,37.38,36.95,37.03,6799170.0,37.31,37.38,36.95,37.03,6799170.0
2020-01-24 12:20:00,37.01,37.32,37.0,37.29,4836810.0,37.01,37.32,37.0,37.29,4836810.0
2020-01-24 12:30:00,37.32,37.45,37.27,37.43,3357660.0,37.32,37.45,37.27,37.43,3357660.0
2020-01-24 12:40:00,37.44,37.48,37.33,37.46,2730975.0,37.44,37.48,37.33,37.46,2730975.0
2020-01-24 12:50:00,37.46,37.62,37.42,37.58,3060975.0,37.46,37.62,37.42,37.58,3060975.0
2020-01-24 13:00:00,37.59,37.62,37.44,37.52,2683200.0,37.59,37.62,37.44,37.52,2683200.0
2020-01-24 13:10:00,37.52,37.52,37.44,37.49,1500075.0,37.52,37.52,37.44,37.49,1500075.0
2020-01-24 13:20:00,37.49,37.63,37.47,37.49,2742900.0,37.49,37.63,37.47,37.49,2742900.0
2020-01-24 13:30:00,37.5,37.56,37.44,37.46,1766610.0,37.5,37.56,37.44,37.46,1766610.0
2020-01-24 13:40:00,37.46,37.49,37.23,37.27,3124905.0,37.46,37.49,37.23,37.27,3124905.0
2020-01-24 13:50:00,37.27,37.39,37.24,37.38,2087355.0,37.27,37.39,37.24,37.38,2087355.0
2020-01-24 14:00:00,37.37,37.39,37.19,37.3,1865370.0,37.37,37.39,37.19,37.3,1865370.0
2020-01-24 14:10:00,37.3,37.31,37.15,37.16,1604790.0,37.3,37.31,37.15,37.16,1604790.0
2020-01-24 14:20:00,37.15,37.4,37.14,37.27,2810745.0,37.15,37.4,37.14,37.27,2810745.0
2020-01-24 14:30:00,37.28,37.45,37.28,37.4,2788515.0,37.28,37.45,37.28,37.4,2788515.0
2020-01-24 14:40:00,37.41,37.43,37.22,37.33,2184915.0,37.41,37.43,37.22,37.33,2184915.0
2020-01-24 14:50:00,37.33,37.5,37.3,37.49,2514255.0,37.33,37.5,37.3,37.49,2514255.0
2020-01-24 15:00:00,37.49,37.52,37.42,37.45,1903185.0,37.49,37.52,37.42,37.45,1903185.0
2020-01-24 15:10:00,37.45,37.49,37.38,37.4,1589910.0,37.45,37.49,37.38,37.4,1589910.0
2020-01-24 15:20:00,37.39,37.42,37.3,37.34,1760475.0,37.39,37.42,37.3,37.34,1760475.0
2020-01-24 15:30:00,37.34,37.35,37.24,37.27,2674335.0,37.34,37.35,37.24,37.27,2674335.0
2020-01-24 15:40:00,37.26,37.33,37.25,37.31,2829165.0,37.26,37.33,37.25,37.31,2829165.0
2020-01-24 15:50:00,37.31,37.68,37.29,37.66,9519720.0,37.31,37.68,37.29,37.66,9519720.0
2020-01-27 09:30:00,36.13,36.77,35.95,36.54,13293480.0,36.13,36.77,35.95,36.54,13293480.0
2020-01-27 09:40:00,36.55,36.62,36.35,36.55,6536070.0,36.55,36.62,36.35,36.55,6536070.0
2020-01-27 09:50:00,36.58,36.82,36.47,36.68,6320760.0,36.58,36.82,36.47,36.68,6320760.0
2020-01-27 10:00:00,36.68,36.69,36.4,36.51,3358380.0,36.68,36.69,36.4,36.51,3358380.0
2020-01-27 10:10:00,36.52,36.56,36.33,36.43,3736410.0,36.52,36.56,36.33,36.43,3736410.0
2020-01-27 10:20:00,36.42,36.75,36.37,36.65,4264560.0,36.42,36.75,36.37,36.65,4264560.0
2020-01-27 10:30:00,36.68,36.71,36.37,36.39,3135585.0,36.68,36.71,36.37,36.39,3135585.0
2020-01-27 10:40:00,36.37,36.43,36.24,36.32,3537690.0,36.37,36.43,36.24,36.32,3537690.0
2020-01-27 10:50:00,36.3,36.35,36.15,36.26,3298125.0,36.3,36.35,36.15,36.26,3298125.0
2020-01-27 11:00:00,36.26,36.3,36.13,36.18,3143475.0,36.26,36.3,36.13,36.18,3143475.0
2020-01-27 11:10:00,36.16,36.32,36.1,36.29,2602110.0,36.16,36.32,36.1,36.29,2602110.0
2020-01-27 11:20:00,36.28,36.43,36.24,36.41,2257305.0,36.28,36.43,36.24,36.41,2257305.0
2020-01-27 11:30:00,36.41,36.59,36.37,36.59,3299400.0,36.41,36.59,36.37,36.59,3299400.0
2020-01-27 11:40:00,36.57,36.63,36.49,36.59,2270925.0,36.57,36.63,36.49,36.59,2270925.0
2020-01-27 11:50:00,36.59,36.73,36.57,36.7,3093990.0,36.59,36.73,36.57,36.7,3093990.0
2020-01-27 12:00:00,36.69,36.93,36.65,36.91,3791010.0,36.69,36.93,36.65,36.91,3791010.0
2020-01-27 12:10:00,36.92,37.04,36.88,37.01,3760080.0,36.92,37.04,36.88,37.01,3760080.0
2020-01-27 12:20:00,37.01,37.16,36.95,37.02,3728850.0,37.01,37.16,36.95,37.02,3728850.0
2020-01-27 12:30:00,37.02,37.05,36.95,36.98,1901850.0,37.02,37.05,36.95,36.98,1901850.0
2020-01-27 12:40:00,36.98,37.23,36.92,37.18,2736180.0,36.98,37.23,36.92,37.18,2736180.0
2020-01-27 12:50:00,37.17,37.2,37.01,37.13,2089590.0,37.17,37.2,37.01,37.13,2089590.0
2020-01-27 13:00:00,37.12,37.26,37.11,37.13,2598720.0,37.12,37.26,37.11,37.13,2598720.0
2020-01-27 13:10:00,37.13,37.39,37.13,37.38,2798985.0,37.13,37.39,37.13,37.38,2798985.0
2020-01-27 13:20:00,37.38,37.51,37.36,37.5,3922800.0,37.38,37.51,37.36,37.5,3922800.0
2020-01-27 13:30:00,37.51,37.59,37.35,37.55,3351405.0,37.51,37.59,37.35,37.55,3351405.0
2020-01-27 13:40:00,37.55,37.63,37.48,37.54,2937015.0,37.55,37.63,37.48,37.54,2937015.0
2020-01-27 13:50:00,37.55,37.57,37.42,37.47,2405610.0,37.55,37.57,37.42,37.47,2405610.0
2020-01-27 14:00:00,37.47,37.47,37.3,37.37,2623170.0,37.47,37.47,37.3,37.37,2623170.0
2020-01-27 14:10:00,37.37,37.56,37.37,37.49,2438880.0,37.37,37.56,37.37,37.49,2438880.0
2020-01-27 14:20:00,37.49,37.5,37.34,37.48,1294380.0,37.49,37.5,37.34,37.48,1294380.0
2020-01-27 14:30:00,37.47,37.5,37.31,37.33,1200420.0,37.47,37.5,37.31,37.33,1200420.0
2020-01-27 14:40:00,37.33,37.39,37.13,37.15,2247495.0,37.33,37.39,37.13,37.15,2247495.0
2020-01-27 14:50:00,37.14,37.2,36.91,37.1,4175205.0,37.14,37.2,36.91,37.1,4175205.0
2020-01-27 15:00:00,37.09,37.1,36.93,37.0,2314185.0,37.09,37.1,36.93,37.0,2314185.0
2020-01-27 15:10:00,37.01,37.13,36.98,37.13,1502505.0,37.01,37.13,36.98,37.13,1502505.0
2020-01-27 15:20:00,37.12,37.18,37.07,37.09,1840905.0,37.12,37.18,37.07,37.09,1840905.0
2020-01-27 15:30:00,37.07,37.2,37.0,37.18,1962480.0,37.07,37.2,37.0,37.18,1962480.0
2020-01-27 15:40:00,37.17,37.2,37.02,37.06,1876065.0,37.17,37.2,37.02,37.06,1876065.0
2020-01-27 15:50:00,37.06,37.29,37.03,37.17,4872420.0,37.06,37.29,37.03,37.17,4872420.0
2020-01-28 09:30:00,37.9,38.45,37.74,38.08,13846305.0,37.9,38.45,37.74,38.08,13846305.0
2020-01-28 09:40:00,38.07,38.16,37.89,37.96,5756325.0,38.07,38.16,37.89,37.96,5756325.0
2020-01-28 09:50:00,37.94,38.06,37.8,37.95,5640900.0,37.94,38.06,37.8,37.95,5640900.0
2020-01-28 10:00:00,37.95,38.05,37.58,37.75,7099635.0,37.95,38.05,37.58,37.75,7099635.0
2020-01-28 10:10:00,37.73,37.82,37.54,37.6,3698835.0,37.73,37.82,37.54,37.6,3698835.0
2020-01-28 10:20:00,37.59,37.83,37.56,37.75,4255785.0,37.59,37.83,37.56,37.75,4255785.0
2020-01-28 10:30:00,37.75,37.89,37.74,37.87,3615165.0,37.75,37.89,37.74,37.87,3615165.0
2020-01-28 10:40:00,37.87,37.93,37.65,37.65,3863550.0,37.87,37.93,37.65,37.65,3863550.0
2020-01-28 10:50:00,37.66,37.75,37.43,37.48,3653940.0,37.66,37.75,37.43,37.48,3653940.0
2020-01-28 11:00:00,37.48,37.6,37.27,37.33,4663470.0,37.48,37.6,37.27,37.33,4663470.0
2020-01-28 11:10:00,37.33,37.53,37.3,37.5,3927960.0,37.33,37.53,37.3,37.5,3927960.0
2020-01-28 11:20:00,37.49,37.59,37.34,37.35,3013110.0,37.49,37.59,37.34,37.35,3013110.0
2020-01-28 11:30:00,37.36,37.38,37.21,37.21,3428730.0,37.36,37.38,37.21,37.21,3428730.0
2020-01-28 11:40:00,37.21,37.39,37.21,37.38,1868400.0,37.21,37.39,37.21,37.38,1868400.0
2020-01-28 11:50:00,37.38,37.52,37.34,37.46,3287580.0,37.38,37.52,37.34,37.46,3287580.0
2020-01-28 12:00:00,37.47,37.57,37.39,37.53,1778100.0,37.47,37.57,37.39,37.53,1778100.0
2020-01-28 12:10:00,37.53,37.58,37.41,37.51,2198505.0,37.53,37.58,37.41,37.51,2198505.0
2020-01-28 12:20:00,37.51,37.67,37.48,37.64,2420385.0,37.51,37.67,37.48,37.64,2420385.0
2020-01-28 12:30:00,37.64,37.68,37.55,37.6,2041440.0,37.64,37.68,37.55,37.6,2041440.0
2020-01-28 12:40:00,37.61,37.65,37.52,37.54,1488570.0,37.61,37.65,37.52,37.54,1488570.0
2020-01-28 12:50:00,37.55,37.58,37.46,37.49,1205970.0,37.55,37.58,37.46,37.49,1205970.0
2020-01-28 13:00:00,37.49,37.53,37.43,37.49,1321065.0,37.49,37.53,37.43,37.49,1321065.0
2020-01-28 13:10:00,37.49,37.63,37.49,37.6,1871535.0,37.49,37.63,37.49,37.6,1871535.0
2020-01-28 13:20:00,37.6,37.69,37.59,37.64,1940880.0,37.6,37.69,37.59,37.64,1940880.0
2020-01-28 13:30:00,37.64,37.65,37.59,37.62,1048875.0,37.64,37.65,37.59,37.62,1048875.0
2020-01-28 13:40:00,37.61,37.63,37.51,37.55,1621140.0,37.61,37.63,37.51,37.55,1621140.0
2020-01-28 13:50:00,37.55,37.62,37.54,37.56,1142580.0,37.55,37.62,37.54,37.56,1142580.0
2020-01-28 14:00:00,37.55,37.63,37.53,37.59,1766850.0,37.55,37.63,37.53,37.59,1766850.0
2020-01-28 14:10:00,37.59,37.61,37.54,37.57,930525.0,37.59,37.61,37.54,37.57,930525.0
2020-01-28 14:20:00,37.58,37.62,37.53,37.57,1065210.0,37.58,37.62,37.53,37.57,1065210.0
2020-01-28 14:30:00,37.57,37.82,37.54,37.77,3759360.0,37.57,37.82,37.54,37.77,3759360.0
2020-01-28 14:40:00,37.77,37.82,37.73,37.76,2515110.0,37.77,37.82,37.73,37.76,2515110.0
2020-01-28 14:50:00,37.74,37.8,37.68,37.75,1655145.0,37.74,37.8,37.68,37.75,1655145.0
2020-01-28 15:00:00,37.74,37.77,37.62,37.71,1628250.0,37.74,37.77,37.62,37.71,1628250.0
2020-01-28 15:10:00,37.72,37.89,37.71,37.86,2288790.0,37.72,37.89,37.71,37.86,2288790.0
2020-01-28 15:20:00,37.87,37.89,37.75,37.82,2388315.0,37.87,37.89,37.75,37.82,2388315.0
2020-01-28 15:30:00,37.82,37.83,37.72,37.75,2013300.0,37.82,37.83,37.72,37.75,2013300.0
2020-01-28 15:40:00,37.76,37.88,37.75,37.87,2412060.0,37.76,37.88,37.75,37.87,2412060.0
2020-01-28 15:50:00,37.87,37.87,37.78,37.79,3875010.0,37.87,37.87,37.78,37.79,3875010.0
2020-01-29 09:30:00,38.38,38.41,38.01,38.02,8150865.0,38.38,38.41,38.01,38.02,8150865.0
2020-01-29 09:40:00,38.04,38.28,38.02,38.18,5022390.0,38.04,38.28,38.02,38.18,5022390.0
2020-01-29 09:50:00,38.19,38.2,38.04,38.08,3223950.0,38.19,38.2,38.04,38.08,3223950.0
2020-01-29 10:00:00,38.1,38.1,37.88,37.93,4837815.0,38.1,38.1,37.88,37.93,4837815.0
2020-01-29 10:10:00,37.94,38.15,37.83,38.05,4126695.0,37.94,38.15,37.83,38.05,4126695.0
2020-01-29 10:20:00,38.04,38.19,38.02,38.12,2725455.0,38.04,38.19,38.02,38.12,2725455.0
2020-01-29 10:30:00,38.12,38.24,38.08,38.14,3389640.0,38.12,38.24,38.08,38.14,3389640.0
2020-01-29 10:40:00,38.16,38.21,38.11,38.19,1488930.0,38.16,38.21,38.11,38.19,1488930.0
2020-01-29 10:50:00,38.18,38.2,37.99,38.04,2358765.0,38.18,38.2,37.99,38.04,2358765.0
2020-01-29 11:00:00,38.03,38.16,38.03,38.14,1870050.0,38.03,38.16,38.03,38.14,1870050.0
2020-01-29 11:10:00,38.15,38.15,38.05,38.11,1412565.0,38.15,38.15,38.05,38.11,1412565.0
2020-01-29 11:20:00,38.11,38.23,38.08,38.21,2336025.0,38.11,38.23,38.08,38.21,2336025.0
2020-01-29 11:30:00,38.22,38.24,38.11,38.14,2704875.0,38.22,38.24,38.11,38.14,2704875.0
2020-01-29 11:40:00,38.16,38.18,38.12,38.15,1409970.0,38.16,38.18,38.12,38.15,1409970.0
2020-01-29 11:50:00,38.16,38.23,38.12,38.21,1621680.0,38.16,38.23,38.12,38.21,1621680.0
2020-01-29 12:00:00,38.21,38.31,38.18,38.28,2774145.0,38.21,38.31,38.18,38.28,2774145.0
2020-01-29 12:10:00,38.29,38.46,38.27,38.45,4098030.0,38.29,38.46,38.27,38.45,4098030.0
2020-01-29 12:20:00,38.46,38.55,38.42,38.5,4095750.0,38.46,38.55,38.42,38.5,4095750.0
2020-01-29 12:30:00,38.5,38.5,38.41,38.46,1816080.0,38.5,38.5,38.41,38.46,1816080.0
2020-01-29 12:40:00,38.44,38.51,38.43,38.48,1635660.0,38.44,38.51,38.43,38.48,1635660.0
2020-01-29 12:50:00,38.48,38.55,38.35,38.38,2804970.0,38.48,38.55,38.35,38.38,2804970.0
2020-01-29 13:00:00,38.39,38.45,38.33,38.43,1795200.0,38.39,38.45,38.33,38.43,1795200.0
2020-01-29 13:10:00,38.43,38.48,38.4,38.44,1138320.0,38.43,38.48,38.4,38.44,1138320.0
2020-01-29 13:20:00,38.45,38.51,38.45,38.48,1347855.0,38.45,38.51,38.45,38.48,1347855.0
2020-01-29 13:30:00,38.48,38.67,38.48,38.65,4208115.0,38.48,38.67,38.48,38.65,4208115.0
2020-01-29 13:40:00,38.66,38.67,38.57,38.59,3108015.0,38.66,38.67,38.57,38.59,3108015.0
2020-01-29 13:50:00,38.59,38.61,38.51,38.56,2363925.0,38.59,38.61,38.51,38.56,2363925.0
2020-01-29 14:00:00,38.57,38.65,38.52,38.65,2652585.0,38.57,38.65,38.52,38.65,2652585.0
2020-01-29 14:10:00,38.64,38.8,38.58,38.79,4057725.0,38.64,38.8,38.58,38.79,4057725.0
2020-01-29 14:20:00,38.78,38.79,38.71,38.75,2554590.0,38.78,38.79,38.71,38.75,2554590.0
2020-01-29 14:30:00,38.75,38.9,38.72,38.86,3775875.0,38.75,38.9,38.72,38.86,3775875.0
2020-01-29 14:40:00,38.87,39.09,38.86,39.03,5867940.0,38.87,39.09,38.86,39.03,5867940.0
2020-01-29 14:50:00,39.02,39.17,38.92,38.93,5847540.0,39.02,39.17,38.92,38.93,5847540.0
2020-01-29 15:00:00,38.95,39.12,38.87,39.11,3852990.0,38.95,39.12,38.87,39.11,3852990.0
2020-01-29 15:10:00,39.11,39.15,39.01,39.12,3487800.0,39.11,39.15,39.01,39.12,3487800.0
2020-01-29 15:20:00,39.13,39.25,39.07,39.23,4414185.0,39.13,39.25,39.07,39.23,4414185.0
2020-01-29 15:30:00,39.23,39.32,39.08,39.09,5061075.0,39.23,39.32,39.08,39.09,5061075.0
2020-01-29 15:40:00,39.1,39.14,38.74,38.83,7167465.0,39.1,39.14,38.74,38.83,7167465.0
2020-01-29 15:50:00,38.8,38.82,38.5,38.73,9957795.0,38.8,38.82,38.5,38.73,9957795.0
2020-01-30 09:30:00,42.16,42.92,41.2,42.56,32065440.0,42.16,42.92,41.2,42.56,32065440.0
2020-01-30 09:40:00,42.56,42.98,42.42,42.96,16960380.0,42.56,42.98,42.42,42.96,16960380.0
2020-01-30 09:50:00,42.94,43.2,42.62,42.71,15376755.0,42.94,43.2,42.62,42.71,15376755.0
2020-01-30 10:00:00,42.71,43.28,42.68,43.16,13285215.0,42.71,43.28,42.68,43.16,13285215.0
2020-01-30 10:10:00,43.14,43.39,42.92,43.18,12561750.0,43.14,43.39,42.92,43.18,12561750.0
2020-01-30 10:20:00,43.17,43.2,42.78,42.99,8182425.0,43.17,43.2,42.78,42.99,8182425.0
2020-01-30 10:30:00,42.97,43.11,42.9,42.94,6141855.0,42.97,43.11,42.9,42.94,6141855.0
2020-01-30 10:40:00,42.94,43.07,42.56,42.78,7728825.0,42.94,43.07,42.56,42.78,7728825.0
2020-01-30 10:50:00,42.79,42.81,42.37,42.49,8824410.0,42.79,42.81,42.37,42.49,8824410.0
2020-01-30 11:00:00,42.5,42.65,42.22,42.34,6771870.0,42.5,42.65,42.22,42.34,6771870.0
2020-01-30 11:10:00,42.35,42.79,42.33,42.77,7076355.0,42.35,42.79,42.33,42.77,7076355.0
2020-01-30 11:20:00,42.77,42.77,42.56,42.66,4141110.0,42.77,42.77,42.56,42.66,4141110.0
2020-01-30 11:30:00,42.68,42.96,42.61,42.92,6697065.0,42.68,42.96,42.61,42.92,6697065.0
2020-01-30 11:40:00,42.9,43.2,42.89,43.11,7393845.0,42.9,43.2,42.89,43.11,7393845.0
2020-01-30 11:50:00,43.11,43.2,42.98,43.04,5374455.0,43.11,43.2,42.98,43.04,5374455.0
2020-01-30 12:00:00,43.06,43.27,42.97,43.04,4883505.0,43.06,43.27,42.97,43.04,4883505.0
2020-01-30 12:10:00,43.04,43.14,42.89,43.09,3994920.0,43.04,43.14,42.89,43.09,3994920.0
2020-01-30 12:20:00,43.09,43.18,43.02,43.07,2843475.0,43.09,43.18,43.02,43.07,2843475.0
2020-01-30 12:30:00,43.06,43.12,42.82,42.84,3669000.0,43.06,43.12,42.82,42.84,3669000.0
2020-01-30 12:40:00,42.83,42.93,42.73,42.85,3601365.0,42.83,42.93,42.73,42.85,3601365.0
2020-01-30 12:50:00,42.86,43.08,42.85,43.0,3139425.0,42.86,43.08,42.85,43.0,3139425.0
2020-01-30 13:00:00,43.03,43.15,42.96,43.05,3246060.0,43.03,43.15,42.96,43.05,3246060.0
2020-01-30 13:10:00,43.05,43.11,42.89,42.92,2807595.0,43.05,43.11,42.89,42.92,2807595.0
2020-01-30 13:20:00,42.89,43.18,42.89,43.07,3402240.0,42.89,43.18,42.89,43.07,3402240.0
2020-01-30 13:30:00,43.07,43.23,43.04,43.08,3426195.0,43.07,43.23,43.04,43.08,3426195.0
2020-01-30 13:40:00,43.09,43.14,43.0,43.02,2375895.0,43.09,43.14,43.0,43.02,2375895.0
2020-01-30 13:50:00,43.02,43.07,42.95,43.05,2770005.0,43.02,43.07,42.95,43.05,2770005.0
2020-01-30 14:00:00,43.05,43.08,42.85,42.99,4255425.0,43.05,43.08,42.85,42.99,4255425.0
2020-01-30 14:10:00,42.99,43.17,42.97,43.13,5250495.0,42.99,43.17,42.97,43.13,5250495.0
2020-01-30 14:20:00,43.13,43.15,42.89,42.91,2700900.0,43.13,43.15,42.89,42.91,2700900.0
2020-01-30 14:30:00,42.92,42.96,42.82,42.85,3004500.0,42.92,42.96,42.82,42.85,3004500.0
2020-01-30 14:40:00,42.86,43.02,42.78,42.9,4410150.0,42.86,43.02,42.78,42.9,4410150.0
2020-01-30 14:50:00,42.91,42.92,42.54,42.56,6060180.0,42.91,42.92,42.54,42.56,6060180.0
2020-01-30 15:00:00,42.58,42.79,42.52,42.65,4248120.0,42.58,42.79,42.52,42.65,4248120.0
2020-01-30 15:10:00,42.64,42.73,42.55,42.65,2632110.0,42.64,42.73,42.55,42.65,2632110.0
2020-01-30 15:20:00,42.65,42.96,42.64,42.94,4240335.0,42.65,42.96,42.64,42.94,4240335.0
2020-01-30 15:30:00,42.93,42.96,42.74,42.94,3865335.0,42.93,42.96,42.74,42.94,3865335.0
2020-01-30 15:40:00,42.95,43.09,42.9,43.03,6232035.0,42.95,43.09,42.9,43.03,6232035.0
2020-01-30 15:50:00,43.03,43.04,42.67,42.73,6920070.0,43.03,43.04,42.67,42.73,6920070.0
2020-01-31 09:30:00,42.67,43.11,42.57,42.98,11701110.0,42.67,43.11,42.57,42.98,11701110.0
2020-01-31 09:40:00,42.97,43.05,42.67,42.73,5394840.0,42.97,43.05,42.67,42.73,5394840.0
2020-01-31 09:50:00,42.72,42.76,42.4,42.62,6922170.0,42.72,42.76,42.4,42.62,6922170.0
2020-01-31 10:00:00,42.62,42.63,42.2,42.35,6805635.0,42.62,42.63,42.2,42.35,6805635.0
2020-01-31 10:10:00,42.35,42.52,42.23,42.5,4755465.0,42.35,42.52,42.23,42.5,4755465.0
2020-01-31 10:20:00,42.48,42.66,42.39,42.39,4048200.0,42.48,42.66,42.39,42.39,4048200.0
2020-01-31 10:30:00,42.39,42.53,42.32,42.37,2737845.0,42.39,42.53,42.32,42.37,2737845.0
2020-01-31 10:40:00,42.37,42.52,42.33,42.35,2913240.0,42.37,42.52,42.33,42.35,2913240.0
2020-01-31 10:50:00,42.34,42.39,42.22,42.32,4566765.0,42.34,42.39,42.22,42.32,4566765.0
2020-01-31 11:00:00,42.31,42.51,42.25,42.37,2853210.0,42.31,42.51,42.25,42.37,2853210.0
2020-01-31 11:10:00,42.36,42.46,42.17,42.37,4541655.0,42.36,42.46,42.17,42.37,4541655.0
2020-01-31 11:20:00,42.36,42.51,42.32,42.39,1982835.0,42.36,42.51,42.32,42.39,1982835.0
2020-01-31 11:30:00,42.41,42.64,42.4,42.51,3788535.0,42.41,42.64,42.4,42.51,3788535.0
2020-01-31 11:40:00,42.52,42.88,42.52,42.86,5741790.0,42.52,42.88,42.52,42.86,5741790.0
2020-01-31 11:50:00,42.85,43.06,42.8,43.05,5247240.0,42.85,43.06,42.8,43.05,5247240.0
2020-01-31 12:00:00,43.05,43.05,42.8,42.87,3506955.0,43.05,43.05,42.8,42.87,3506955.0
2020-01-31 12:10:00,42.87,42.92,42.7,42.79,2403255.0,42.87,42.92,42.7,42.79,2403255.0
2020-01-31 12:20:00,42.79,42.81,42.7,42.73,1903665.0,42.79,42.81,42.7,42.73,1903665.0
2020-01-31 12:30:00,42.72,42.73,42.42,42.45,3374220.0,42.72,42.73,42.42,42.45,3374220.0
2020-01-31 12:40:00,42.44,42.6,42.4,42.5,2651730.0,42.44,42.6,42.4,42.5,2651730.0
2020-01-31 12:50:00,42.5,42.59,42.43,42.54,2046075.0,42.5,42.59,42.43,42.54,2046075.0
2020-01-31 13:00:00,42.53,42.66,42.52,42.63,1638210.0,42.53,42.66,42.52,42.63,1638210.0
2020-01-31 13:10:00,42.63,42.76,42.63,42.73,2202555.0,42.63,42.76,42.63,42.73,2202555.0
2020-01-31 13:20:00,42.7,42.88,42.66,42.83,3288465.0,42.7,42.88,42.66,42.83,3288465.0
2020-01-31 13:30:00,42.82,42.87,42.64,42.85,2292120.0,42.82,42.87,42.64,42.85,2292120.0
2020-01-31 13:40:00,42.86,42.93,42.72,42.89,3549105.0,42.86,42.93,42.72,42.89,3549105.0
2020-01-31 13:50:00,42.9,42.96,42.81,42.94,2436195.0,42.9,42.96,42.81,42.94,2436195.0
2020-01-31 14:00:00,42.93,43.09,42.9,42.99,4467765.0,42.93,43.09,42.9,42.99,4467765.0
2020-01-31 14:10:00,42.98,43.08,42.94,43.02,2472735.0,42.98,43.08,42.94,43.02,2472735.0
2020-01-31 14:20:00,43.01,43.03,42.9,43.0,2688225.0,43.01,43.03,42.9,43.0,2688225.0
2020-01-31 14:30:00,43.01,43.07,42.95,42.99,2161155.0,43.01,43.07,42.95,42.99,2161155.0
2020-01-31 14:40:00,43.01,43.05,42.93,43.01,1513725.0,43.01,43.05,42.93,43.01,1513725.0
2020-01-31 14:50:00,43.0,43.03,42.93,42.94,1568205.0,43.0,43.03,42.93,42.94,1568205.0
2020-01-31 15:00:00,42.94,43.0,42.86,42.91,2127120.0,42.94,43.0,42.86,42.91,2127120.0
2020-01-31 15:10:00,42.91,42.95,42.89,42.9,1749630.0,42.91,42.95,42.89,42.9,1749630.0
2020-01-31 15:20:00,42.89,43.0,42.89,42.99,2390955.0,42.89,43.0,42.89,42.99,2390955.0
2020-01-31 15:30:00,43.0,43.0,42.94,42.96,2097345.0,43.0,43.0,42.94,42.96,2097345.0
2020-01-31 15:40:00,42.97,43.33,42.96,43.19,9214980.0,42.97,43.33,42.96,43.19,9214980.0
2020-01-31 15:50:00,43.19,43.53,43.18,43.37,12928065.0,43.19,43.53,43.18,43.37,12928065.0
2020-02-03 09:30:00,44.91,46.6,44.9,46.46,27915345.0,44.91,46.6,44.9,46.46,27915345.0
2020-02-03 09:40:00,46.43,46.84,46.07,46.47,19941225.0,46.43,46.84,46.07,46.47,19941225.0
2020-02-03 09:50:00,46.49,47.97,46.4,47.54,22145850.0,46.49,47.97,46.4,47.54,22145850.0
2020-02-03 10:00:00,47.58,49.01,47.53,47.75,26360655.0,47.58,49.01,47.53,47.75,26360655.0
2020-02-03 10:10:00,47.74,47.78,46.87,47.4,20992770.0,47.74,47.78,46.87,47.4,20992770.0
2020-02-03 10:20:00,47.38,47.86,47.15,47.71,11123490.0,47.38,47.86,47.15,47.71,11123490.0
2020-02-03 10:30:00,47.71,48.46,47.6,48.41,11407830.0,47.71,48.46,47.6,48.41,11407830.0
2020-02-03 10:40:00,48.41,48.42,47.85,48.16,7918260.0,48.41,48.42,47.85,48.16,7918260.0
2020-02-03 10:50:00,48.15,48.28,47.7,48.18,7917015.0,48.15,48.28,47.7,48.18,7917015.0
2020-02-03 11:00:00,48.15,48.63,48.13,48.3,8847930.0,48.15,48.63,48.13,48.3,8847930.0
2020-02-03 11:10:00,48.3,48.67,48.21,48.57,7184865.0,48.3,48.67,48.21,48.57,7184865.0
2020-02-03 11:20:00,48.58,48.86,48.54,48.63,8019330.0,48.58,48.86,48.54,48.63,8019330.0
2020-02-03 11:30:00,48.63,48.78,48.45,48.53,4607415.0,48.63,48.78,48.45,48.53,4607415.0
2020-02-03 11:40:00,48.53,48.71,48.07,48.38,6153765.0,48.53,48.71,48.07,48.38,6153765.0
2020-02-03 11:50:00,48.38,48.59,48.17,48.46,4336770.0,48.38,48.59,48.17,48.46,4336770.0
2020-02-03 12:00:00,48.47,49.11,48.46,48.89,9335640.0,48.47,49.11,48.46,48.89,9335640.0
2020-02-03 12:10:00,48.91,49.08,48.57,48.98,6494655.0,48.91,49.08,48.57,48.98,6494655.0
2020-02-03 12:20:00,49.01,49.26,48.87,49.08,7307730.0,49.01,49.26,48.87,49.08,7307730.0
2020-02-03 12:30:00,49.1,49.83,48.96,49.78,11420025.0,49.1,49.83,48.96,49.78,11420025.0
2020-02-03 12:40:00,49.78,50.0,49.57,49.88,11771085.0,49.78,50.0,49.57,49.88,11771085.0
2020-02-03 12:50:00,49.88,51.27,49.7,51.19,18781155.0,49.88,51.27,49.7,51.19,18781155.0
2020-02-03 13:00:00,51.01,52.41,50.15,50.6,31348590.0,51.01,52.41,50.15,50.6,31348590.0
2020-02-03 13:10:00,50.64,50.97,49.53,50.77,17584170.0,50.64,50.97,49.53,50.77,17584170.0
2020-02-03 13:20:00,50.78,50.88,49.77,49.92,10346625.0,50.78,50.88,49.77,49.92,10346625.0
2020-02-03 13:30:00,49.93,50.45,49.47,50.34,11128170.0,49.93,50.45,49.47,50.34,11128170.0
2020-02-03 13:40:00,50.33,50.38,49.14,49.47,9078510.0,50.33,50.38,49.14,49.47,9078510.0
2020-02-03 13:50:00,49.47,49.99,49.01,49.76,7669725.0,49.47,49.99,49.01,49.76,7669725.0
2020-02-03 14:00:00,49.8,50.6,49.72,50.17,8085555.0,49.8,50.6,49.72,50.17,8085555.0
2020-02-03 14:10:00,50.13,50.89,50.13,50.81,8919645.0,50.13,50.89,50.13,50.81,8919645.0
2020-02-03 14:20:00,50.8,51.06,50.12,50.26,8763420.0,50.8,51.06,50.12,50.26,8763420.0
2020-02-03 14:30:00,50.24,50.79,50.18,50.76,6168450.0,50.24,50.79,50.18,50.76,6168450.0
2020-02-03 14:40:00,50.78,50.87,50.43,50.57,5839335.0,50.78,50.87,50.43,50.57,5839335.0
2020-02-03 14:50:00,50.57,50.73,50.3,50.38,4866135.0,50.57,50.73,50.3,50.38,4866135.0
2020-02-03 15:00:00,50.37,50.91,50.25,50.77,6754485.0,50.37,50.91,50.25,50.77,6754485.0
2020-02-03 15:10:00,50.79,50.97,50.53,50.78,6781425.0,50.79,50.97,50.53,50.78,6781425.0
2020-02-03 15:20:00,50.78,50.93,50.51,50.72,6392415.0,50.78,50.93,50.51,50.72,6392415.0
2020-02-03 15:30:00,50.72,51.64,50.67,51.3,14026260.0,50.72,51.64,50.67,51.3,14026260.0
2020-02-03 15:40:00,51.29,51.8,51.22,51.61,10477635.0,51.29,51.8,51.22,51.61,10477635.0
2020-02-03 15:50:00,51.6,52.22,51.47,52.02,21550545.0,51.6,52.22,51.47,52.02,21550545.0
2020-02-04 09:30:00,58.85,59.18,55.59,57.91,46692660.0,58.85,59.18,55.59,57.91,46692660.0
2020-02-04 09:40:00,57.9,61.47,57.87,61.47,36668100.0,57.9,61.47,57.87,61.47,36668100.0
2020-02-04 09:50:00,61.47,62.68,59.54,60.99,36827610.0,61.47,62.68,59.54,60.99,36827610.0
2020-02-04 10:00:00,61.0,61.04,59.9,60.69,18031935.0,61.0,61.04,59.9,60.69,18031935.0
2020-02-04 10:10:00,60.67,61.19,59.1,59.6,19905915.0,60.67,61.19,59.1,59.6,19905915.0
2020-02-04 10:20:00,59.67,59.67,57.24,58.33,23002290.0,59.67,59.67,57.24,58.33,23002290.0
2020-02-04 10:30:00,58.33,58.8,56.78,58.71,16572375.0,58.33,58.8,56.78,58.71,16572375.0
2020-02-04 10:40:00,58.73,59.87,58.53,58.95,13421025.0,58.73,59.87,58.53,58.95,13421025.0
2020-02-04 10:50:00,58.88,59.8,58.7,59.73,8878980.0,58.88,59.8,58.7,59.73,8878980.0
2020-02-04 11:00:00,59.73,60.53,59.41,59.48,12747630.0,59.73,60.53,59.41,59.48,12747630.0
2020-02-04 11:10:00,59.57,59.6,58.89,59.26,5919270.0,59.57,59.6,58.89,59.26,5919270.0
2020-02-04 11:20:00,59.24,59.8,59.19,59.3,5846085.0,59.24,59.8,59.19,59.3,5846085.0
2020-02-04 11:30:00,59.31,60.0,59.28,59.67,6820005.0,59.31,60.0,59.28,59.67,6820005.0
2020-02-04 11:40:00,59.67,60.67,59.51,60.27,9115935.0,59.67,60.67,59.51,60.27,9115935.0
2020-02-04 11:50:00,60.25,61.26,60.15,61.26,11234835.0,60.25,61.26,60.15,61.26,11234835.0
2020-02-04 12:00:00,61.27,61.32,60.07,60.14,9109665.0,61.27,61.32,60.07,60.14,9109665.0
2020-02-04 12:10:00,60.13,60.6,60.12,60.43,4663425.0,60.13,60.6,60.12,60.43,4663425.0
2020-02-04 12:20:00,60.46,60.96,60.25,60.52,7104615.0,60.46,60.96,60.25,60.52,7104615.0
2020-02-04 12:30:00,60.44,61.22,60.44,60.88,7753590.0,60.44,61.22,60.44,60.88,7753590.0
2020-02-04 12:40:00,60.91,60.91,60.6,60.79,4569855.0,60.91,60.91,60.6,60.79,4569855.0
2020-02-04 12:50:00,60.82,60.93,60.2,60.71,6877605.0,60.82,60.93,60.2,60.71,6877605.0
2020-02-04 13:00:00,60.67,60.96,60.63,60.81,4965180.0,60.67,60.96,60.63,60.81,4965180.0
2020-02-04 13:10:00,60.82,61.24,60.8,61.21,7542195.0,60.82,61.24,60.8,61.21,7542195.0
2020-02-04 13:20:00,61.2,61.67,60.84,61.25,10173840.0,61.2,61.67,60.84,61.25,10173840.0
2020-02-04 13:30:00,61.23,61.78,61.14,61.26,8983515.0,61.23,61.78,61.14,61.26,8983515.0
2020-02-04 13:40:00,61.27,61.85,61.23,61.78,7599135.0,61.27,61.85,61.23,61.78,7599135.0
2020-02-04 13:50:00,61.76,62.24,61.6,61.85,10282395.0,61.76,62.24,61.6,61.85,10282395.0
2020-02-04 14:00:00,61.87,61.98,61.64,61.91,5133990.0,61.87,61.98,61.64,61.91,5133990.0
2020-02-04 14:10:00,61.9,61.93,61.6,61.76,4594725.0,61.9,61.93,61.6,61.76,4594725.0
2020-02-04 14:20:00,61.77,61.95,61.65,61.69,4491570.0,61.77,61.95,61.65,61.69,4491570.0
2020-02-04 14:30:00,61.69,61.84,61.63,61.73,4028265.0,61.69,61.84,61.63,61.73,4028265.0
2020-02-04 14:40:00,61.71,62.6,61.7,62.49,10736130.0,61.71,62.6,61.7,62.49,10736130.0
2020-02-04 14:50:00,62.49,63.2,62.33,63.01,13806840.0,62.49,63.2,62.33,63.01,13806840.0
2020-02-04 15:00:00,63.02,63.13,62.4,63.11,9983955.0,63.02,63.13,62.4,63.11,9983955.0
2020-02-04 15:10:00,63.1,63.4,62.6,63.2,11727870.0,63.1,63.4,62.6,63.2,11727870.0
2020-02-04 15:20:00,63.2,64.33,63.17,64.19,13623225.0,63.2,64.33,63.17,64.19,13623225.0
2020-02-04 15:30:00,64.15,64.27,63.57,64.07,9636675.0,64.15,64.27,63.57,64.07,9636675.0
2020-02-04 15:40:00,64.02,64.6,63.6,63.61,9903555.0,64.02,64.6,63.6,63.61,9903555.0
2020-02-04 15:50:00,63.65,63.72,57.33,59.18,40661550.0,63.65,63.72,57.33,59.18,40661550.0
2020-02-05 09:30:00,54.88,56.4,52.47,54.95,53510445.0,54.88,56.4,52.47,54.95,53510445.0
2020-02-05 09:40:00,54.93,55.45,51.8,53.14,31016610.0,54.93,55.45,51.8,53.14,31016610.0
2020-02-05 09:50:00,53.12,53.8,52.67,53.08,16912830.0,53.12,53.8,52.67,53.08,16912830.0
2020-02-05 10:00:00,53.09,53.48,50.93,51.01,18421485.0,53.09,53.48,50.93,51.01,18421485.0
2020-02-05 10:10:00,51.0,51.73,50.14,51.1,23882820.0,51.0,51.73,50.14,51.1,23882820.0
2020-02-05 10:20:00,51.1,52.07,51.0,51.38,14083020.0,51.1,52.07,51.0,51.38,14083020.0
2020-02-05 10:30:00,51.34,51.38,49.8,50.33,17678955.0,51.34,51.38,49.8,50.33,17678955.0
2020-02-05 10:40:00,50.35,51.2,50.0,50.82,10191270.0,50.35,51.2,50.0,50.82,10191270.0
2020-02-05 10:50:00,50.8,51.45,50.47,50.76,9034680.0,50.8,51.45,50.47,50.76,9034680.0
2020-02-05 11:00:00,50.73,51.61,50.42,51.53,6718920.0,50.73,51.61,50.42,51.53,6718920.0
2020-02-05 11:10:00,51.57,52.4,51.14,52.09,11476275.0,51.57,52.4,51.14,52.09,11476275.0
2020-02-05 11:20:00,52.08,52.2,51.15,51.31,7476615.0,52.08,52.2,51.15,51.31,7476615.0
2020-02-05 11:30:00,51.3,51.83,50.93,51.29,5994585.0,51.3,51.83,50.93,51.29,5994585.0
2020-02-05 11:40:00,51.28,51.3,50.73,50.98,4547700.0,51.28,51.3,50.73,50.98,4547700.0
2020-02-05 11:50:00,50.98,51.05,50.53,50.89,4437195.0,50.98,51.05,50.53,50.89,4437195.0
2020-02-05 12:00:00,50.93,51.13,50.67,50.96,3257595.0,50.93,51.13,50.67,50.96,3257595.0
2020-02-05 12:10:00,50.98,51.0,50.47,50.47,3421770.0,50.98,51.0,50.47,50.47,3421770.0
2020-02-05 12:20:00,50.5,50.5,50.1,50.23,5959020.0,50.5,50.5,50.1,50.23,5959020.0
2020-02-05 12:30:00,50.2,50.93,50.2,50.85,3982395.0,50.2,50.93,50.2,50.85,3982395.0
2020-02-05 12:40:00,50.85,50.86,50.47,50.63,3287220.0,50.85,50.86,50.47,50.63,3287220.0
2020-02-05 12:50:00,50.57,50.71,50.0,50.0,5432055.0,50.57,50.71,50.0,50.0,5432055.0
2020-02-05 13:00:00,50.0,50.0,47.89,47.97,19806240.0,50.0,50.0,47.89,47.97,19806240.0
2020-02-05 13:10:00,47.9,48.63,46.94,47.58,20373555.0,47.9,48.63,46.94,47.58,20373555.0
2020-02-05 13:20:00,47.62,48.56,47.56,48.19,12047100.0,47.62,48.56,47.56,48.19,12047100.0
2020-02-05 13:30:00,48.18,49.05,48.0,48.15,9887115.0,48.18,49.05,48.0,48.15,9887115.0
2020-02-05 13:40:00,48.16,48.21,47.43,47.82,8006985.0,48.16,48.21,47.43,47.82,8006985.0
2020-02-05 13:50:00,47.78,48.39,47.65,48.26,6264840.0,47.78,48.39,47.65,48.26,6264840.0
2020-02-05 14:00:00,48.27,48.91,48.18,48.37,7006710.0,48.27,48.91,48.18,48.37,7006710.0
2020-02-05 14:10:00,48.38,48.6,48.03,48.26,4625085.0,48.38,48.6,48.03,48.26,4625085.0
2020-02-05 14:20:00,48.25,48.4,47.67,47.9,5766930.0,48.25,48.4,47.67,47.9,5766930.0
2020-02-05 14:30:00,47.9,48.31,47.81,48.07,5354895.0,47.9,48.31,47.81,48.07,5354895.0
2020-02-05 14:40:00,48.07,48.38,47.93,48.28,4504035.0,48.07,48.38,47.93,48.28,4504035.0
2020-02-05 14:50:00,48.27,49.46,48.13,49.16,12249420.0,48.27,49.46,48.13,49.16,12249420.0
2020-02-05 15:00:00,49.18,50.33,49.14,49.23,15339435.0,49.18,50.33,49.14,49.23,15339435.0
2020-02-05 15:10:00,49.23,49.88,49.1,49.48,7754745.0,49.23,49.88,49.1,49.48,7754745.0
2020-02-05 15:20:00,49.44,49.63,48.38,48.47,7948350.0,49.44,49.63,48.38,48.47,7948350.0
2020-02-05 15:30:00,48.47,48.95,48.27,48.92,7119075.0,48.47,48.95,48.27,48.92,7119075.0
2020-02-05 15:40:00,48.92,49.47,48.5,48.83,10153875.0,48.92,49.47,48.5,48.83,10153875.0
2020-02-05 15:50:00,48.84,49.19,47.67,48.98,16870695.0,48.84,49.19,47.67,48.98,16870695.0
2020-02-06 09:30:00,46.66,47.47,45.8,47.27,28906860.0,46.66,47.47,45.8,47.27,28906860.0
2020-02-06 09:40:00,47.26,47.31,46.07,46.62,16137165.0,47.26,47.31,46.07,46.62,16137165.0
2020-02-06 09:50:00,46.63,47.23,46.34,47.15,10969680.0,46.63,47.23,46.34,47.15,10969680.0
2020-02-06 10:00:00,47.14,48.6,46.78,48.47,16706820.0,47.14,48.6,46.78,48.47,16706820.0
2020-02-06 10:10:00,48.45,51.16,48.44,50.83,33840615.0,48.45,51.16,48.44,50.83,33840615.0
2020-02-06 10:20:00,50.9,51.4,49.18,49.35,20961390.0,50.9,51.4,49.18,49.35,20961390.0
2020-02-06 10:30:00,49.39,50.2,49.36,49.91,9572055.0,49.39,50.2,49.36,49.91,9572055.0
2020-02-06 10:40:00,49.91,50.8,49.63,50.4,10572405.0,49.91,50.8,49.63,50.4,10572405.0
2020-02-06 10:50:00,50.38,51.0,50.38,50.79,8699220.0,50.38,51.0,50.38,50.79,8699220.0
2020-02-06 11:00:00,50.75,52.27,50.69,51.82,18998985.0,50.75,52.27,50.69,51.82,18998985.0
2020-02-06 11:10:00,51.82,53.06,51.71,52.54,20176365.0,51.82,53.06,51.71,52.54,20176365.0
2020-02-06 11:20:00,52.54,53.05,51.43,51.98,18266415.0,52.54,53.05,51.43,51.98,18266415.0
2020-02-06 11:30:00,51.94,52.56,51.02,51.73,12573345.0,51.94,52.56,51.02,51.73,12573345.0
2020-02-06 11:40:00,51.76,52.05,51.07,51.21,8637900.0,51.76,52.05,51.07,51.21,8637900.0
2020-02-06 11:50:00,51.29,52.13,51.2,51.83,7329330.0,51.29,52.13,51.2,51.83,7329330.0
2020-02-06 12:00:00,51.93,51.93,51.27,51.4,4751670.0,51.93,51.93,51.27,51.4,4751670.0
2020-02-06 12:10:00,51.42,51.42,50.14,51.07,12520440.0,51.42,51.42,50.14,51.07,12520440.0
2020-02-06 12:20:00,51.1,51.12,50.33,50.79,4101330.0,51.1,51.12,50.33,50.79,4101330.0
2020-02-06 12:30:00,50.8,50.91,50.67,50.91,3004005.0,50.8,50.91,50.67,50.91,3004005.0
2020-02-06 12:40:00,50.93,51.73,50.88,51.21,6857760.0,50.93,51.73,50.88,51.21,6857760.0
2020-02-06 12:50:00,51.22,51.33,50.8,51.13,3321345.0,51.22,51.33,50.8,51.13,3321345.0
2020-02-06 13:00:00,51.14,51.16,50.87,51.0,2653290.0,51.14,51.16,50.87,51.0,2653290.0
2020-02-06 13:10:00,51.0,51.04,50.42,50.83,4163985.0,51.0,51.04,50.42,50.83,4163985.0
2020-02-06 13:20:00,50.82,50.93,50.47,50.89,3113325.0,50.82,50.93,50.47,50.89,3113325.0
2020-02-06 13:30:00,50.9,51.12,50.57,50.6,3273735.0,50.9,51.12,50.57,50.6,3273735.0
2020-02-06 13:40:00,50.64,51.01,50.58,50.86,2847465.0,50.64,51.01,50.58,50.86,2847465.0
2020-02-06 13:50:00,50.81,50.93,50.13,50.13,3467205.0,50.81,50.93,50.13,50.13,3467205.0
2020-02-06 14:00:00,50.19,50.62,49.68,49.72,7221390.0,50.19,50.62,49.68,49.72,7221390.0
2020-02-06 14:10:00,49.73,49.93,49.4,49.57,7809585.0,49.73,49.93,49.4,49.57,7809585.0
2020-02-06 14:20:00,49.6,49.99,49.07,49.85,8412780.0,49.6,49.99,49.07,49.85,8412780.0
2020-02-06 14:30:00,49.87,50.09,49.41,49.6,4306350.0,49.87,50.09,49.41,49.6,4306350.0
2020-02-06 14:40:00,49.57,49.7,49.33,49.6,3147570.0,49.57,49.7,49.33,49.6,3147570.0
2020-02-06 14:50:00,49.6,50.06,49.53,49.88,4415415.0,49.6,50.06,49.53,49.88,4415415.0
2020-02-06 15:00:00,49.9,50.41,49.77,50.3,4805955.0,49.9,50.41,49.77,50.3,4805955.0
2020-02-06 15:10:00,50.3,50.5,49.7,49.7,5154930.0,50.3,50.5,49.7,49.7,5154930.0
2020-02-06 15:20:00,49.68,49.89,48.53,49.28,10109160.0,49.68,49.89,48.53,49.28,10109160.0
2020-02-06 15:30:00,49.28,49.35,48.91,49.18,4656240.0,49.28,49.35,48.91,49.18,4656240.0
2020-02-06 15:40:00,49.14,49.8,49.07,49.57,5469525.0,49.14,49.8,49.07,49.57,5469525.0
2020-02-06 15:50:00,49.59,50.24,49.55,49.9,9320055.0,49.59,50.24,49.55,49.9,9320055.0
2020-02-07 09:30:00,48.7,51.32,48.67,50.23,21151110.0,48.7,51.32,48.67,50.23,21151110.0
2020-02-07 09:40:00,50.23,50.51,49.53,50.3,9753000.0,50.23,50.51,49.53,50.3,9753000.0
2020-02-07 09:50:00,50.23,50.65,49.92,50.01,6555525.0,50.23,50.65,49.92,50.01,6555525.0
2020-02-07 10:00:00,50.01,50.43,49.93,50.17,5129970.0,50.01,50.43,49.93,50.17,5129970.0
2020-02-07 10:10:00,50.19,50.3,49.0,49.51,8395020.0,50.19,50.3,49.0,49.51,8395020.0
2020-02-07 10:20:00,49.55,49.68,49.12,49.27,4709790.0,49.55,49.68,49.12,49.27,4709790.0
2020-02-07 10:30:00,49.27,49.63,49.08,49.16,3487065.0,49.27,49.63,49.08,49.16,3487065.0
2020-02-07 10:40:00,49.21,49.6,49.18,49.51,3073635.0,49.21,49.6,49.18,49.51,3073635.0
2020-02-07 10:50:00,49.5,49.93,49.34,49.86,5004705.0,49.5,49.93,49.34,49.86,5004705.0
2020-02-07 11:00:00,49.86,49.87,49.39,49.47,2840070.0,49.86,49.87,49.39,49.47,2840070.0
2020-02-07 11:10:00,49.46,49.6,49.34,49.42,2129460.0,49.46,49.6,49.34,49.42,2129460.0
2020-02-07 11:20:00,49.44,49.69,49.44,49.53,2768850.0,49.44,49.69,49.44,49.53,2768850.0
2020-02-07 11:30:00,49.52,49.9,49.48,49.76,3164670.0,49.52,49.9,49.48,49.76,3164670.0
2020-02-07 11:40:00,49.76,49.97,49.7,49.77,2542845.0,49.76,49.97,49.7,49.77,2542845.0
2020-02-07 11:50:00,49.76,50.36,49.7,50.28,4545675.0,49.76,50.36,49.7,50.28,4545675.0
2020-02-07 12:00:00,50.29,50.59,50.08,50.11,5960295.0,50.29,50.59,50.08,50.11,5960295.0
2020-02-07 12:10:00,50.09,50.33,50.08,50.2,1971015.0,50.09,50.33,50.08,50.2,1971015.0
2020-02-07 12:20:00,50.19,50.43,50.11,50.16,2650530.0,50.19,50.43,50.11,50.16,2650530.0
2020-02-07 12:30:00,50.15,50.17,49.77,49.91,4041330.0,50.15,50.17,49.77,49.91,4041330.0
2020-02-07 12:40:00,49.94,50.01,49.83,49.96,1556565.0,49.94,50.01,49.83,49.96,1556565.0
2020-02-07 12:50:00,49.98,50.05,49.88,49.88,1152030.0,49.98,50.05,49.88,49.88,1152030.0
2020-02-07 13:00:00,49.87,49.88,49.57,49.79,2442480.0,49.87,49.88,49.57,49.79,2442480.0
2020-02-07 13:10:00,49.79,49.89,49.7,49.76,1185720.0,49.79,49.89,49.7,49.76,1185720.0
2020-02-07 13:20:00,49.76,49.8,49.67,49.75,933135.0,49.76,49.8,49.67,49.75,933135.0
2020-02-07 13:30:00,49.73,49.95,49.64,49.7,2255745.0,49.73,49.95,49.64,49.7,2255745.0
2020-02-07 13:40:00,49.71,49.8,49.48,49.5,1944390.0,49.71,49.8,49.48,49.5,1944390.0
2020-02-07 13:50:00,49.5,49.59,49.25,49.26,3395235.0,49.5,49.59,49.25,49.26,3395235.0
2020-02-07 14:00:00,49.26,49.36,48.8,49.17,5907195.0,49.26,49.36,48.8,49.17,5907195.0
2020-02-07 14:10:00,49.13,49.32,49.0,49.12,2755575.0,49.13,49.32,49.0,49.12,2755575.0
2020-02-07 14:20:00,49.13,49.4,49.07,49.29,2591070.0,49.13,49.4,49.07,49.29,2591070.0
2020-02-07 14:30:00,49.3,49.5,49.27,49.28,2772420.0,49.3,49.5,49.27,49.28,2772420.0
2020-02-07 14:40:00,49.27,49.51,49.14,49.44,3239685.0,49.27,49.51,49.14,49.44,3239685.0
2020-02-07 14:50:00,49.42,49.9,49.42,49.85,5639385.0,49.42,49.9,49.42,49.85,5639385.0
2020-02-07 15:00:00,49.85,49.86,49.48,49.72,3697455.0,49.85,49.86,49.48,49.72,3697455.0
2020-02-07 15:10:00,49.73,49.73,49.53,49.6,1739385.0,49.73,49.73,49.53,49.6,1739385.0
2020-02-07 15:20:00,49.63,49.63,49.4,49.41,2316855.0,49.63,49.63,49.4,49.41,2316855.0
2020-02-07 15:30:00,49.41,49.66,49.38,49.51,2943990.0,49.41,49.66,49.38,49.51,2943990.0
2020-02-07 15:40:00,49.52,49.9,49.47,49.83,4319055.0,49.52,49.9,49.47,49.83,4319055.0
2020-02-07 15:50:00,49.84,49.97,49.73,49.87,6998325.0,49.84,49.97,49.73,49.87,6998325.0
2020-02-10 09:30:00,53.36,54.67,52.53,54.3,30086580.0,53.36,54.67,52.53,54.3,30086580.0
2020-02-10 09:40:00,54.35,54.57,52.87,52.93,13545570.0,54.35,54.57,52.87,52.93,13545570.0
2020-02-10 09:50:00,53.0,53.26,52.24,52.96,11691975.0,53.0,53.26,52.24,52.96,11691975.0
2020-02-10 10:00:00,53.0,53.2,52.47,52.9,5865675.0,53.0,53.2,52.47,52.9,5865675.0
2020-02-10 10:10:00,52.81,52.86,51.97,52.47,7560675.0,52.81,52.86,51.97,52.47,7560675.0
2020-02-10 10:20:00,52.53,52.6,52.17,52.48,4230915.0,52.53,52.6,52.17,52.48,4230915.0
2020-02-10 10:30:00,52.47,52.52,51.94,52.16,4653660.0,52.47,52.52,51.94,52.16,4653660.0
2020-02-10 10:40:00,52.16,52.17,51.04,51.31,10674030.0,52.16,52.17,51.04,51.31,10674030.0
2020-02-10 10:50:00,51.29,51.33,50.49,50.92,8885640.0,51.29,51.33,50.49,50.92,8885640.0
2020-02-10 11:00:00,50.9,51.07,50.31,50.64,7850895.0,50.9,51.07,50.31,50.64,7850895.0
2020-02-10 11:10:00,50.65,50.74,50.16,50.36,6185535.0,50.65,50.74,50.16,50.36,6185535.0
2020-02-10 11:20:00,50.35,50.9,50.21,50.82,7222890.0,50.35,50.9,50.21,50.82,7222890.0
2020-02-10 11:30:00,50.82,51.26,50.8,51.18,6404445.0,50.82,51.26,50.8,51.18,6404445.0
2020-02-10 11:40:00,51.17,51.32,50.67,51.12,4512900.0,51.17,51.32,50.67,51.12,4512900.0
2020-02-10 11:50:00,51.13,51.47,51.0,51.25,4242300.0,51.13,51.47,51.0,51.25,4242300.0
2020-02-10 12:00:00,51.27,51.4,50.91,50.94,3545835.0,51.27,51.4,50.91,50.94,3545835.0
2020-02-10 12:10:00,50.95,51.0,50.6,50.7,3147825.0,50.95,51.0,50.6,50.7,3147825.0
2020-02-10 12:20:00,50.69,50.8,50.29,50.29,3333255.0,50.69,50.8,50.29,50.29,3333255.0
2020-02-10 12:30:00,50.28,50.77,50.26,50.74,3738645.0,50.28,50.77,50.26,50.74,3738645.0
2020-02-10 12:40:00,50.76,50.97,50.53,50.68,3647925.0,50.76,50.97,50.53,50.68,3647925.0
2020-02-10 12:50:00,50.69,50.8,50.57,50.6,1680585.0,50.69,50.8,50.57,50.6,1680585.0
2020-02-10 13:00:00,50.64,50.7,50.4,50.56,1907445.0,50.64,50.7,50.4,50.56,1907445.0
2020-02-10 13:10:00,50.57,50.73,50.41,50.63,1971480.0,50.57,50.73,50.41,50.63,1971480.0
2020-02-10 13:20:00,50.62,51.11,50.6,50.95,3440970.0,50.62,51.11,50.6,50.95,3440970.0
2020-02-10 13:30:00,50.97,51.18,50.87,50.96,2519865.0,50.97,51.18,50.87,50.96,2519865.0
2020-02-10 13:40:00,50.97,50.99,50.67,50.91,1729455.0,50.97,50.99,50.67,50.91,1729455.0
2020-02-10 13:50:00,50.91,51.05,50.82,50.92,1488645.0,50.91,51.05,50.82,50.92,1488645.0
2020-02-10 14:00:00,50.93,51.47,50.92,51.23,4596135.0,50.93,51.47,50.92,51.23,4596135.0
2020-02-10 14:10:00,51.23,51.63,51.1,51.53,4253475.0,51.23,51.63,51.1,51.53,4253475.0
2020-02-10 14:20:00,51.51,51.93,51.46,51.86,6004350.0,51.51,51.93,51.46,51.86,6004350.0
2020-02-10 14:30:00,51.84,51.88,51.25,51.39,4126710.0,51.84,51.88,51.25,51.39,4126710.0
2020-02-10 14:40:00,51.38,51.87,51.36,51.85,4038900.0,51.38,51.87,51.36,51.85,4038900.0
2020-02-10 14:50:00,51.83,51.85,51.55,51.77,3073290.0,51.83,51.85,51.55,51.77,3073290.0
2020-02-10 15:00:00,51.76,51.99,51.7,51.91,4375605.0,51.76,51.99,51.7,51.91,4375605.0
2020-02-10 15:10:00,51.91,52.25,51.81,52.16,6195075.0,51.91,52.25,51.81,52.16,6195075.0
2020-02-10 15:20:00,52.14,52.37,52.02,52.17,5543505.0,52.14,52.37,52.02,52.17,5543505.0
2020-02-10 15:30:00,52.22,52.27,51.38,51.54,6967860.0,52.22,52.27,51.38,51.54,6967860.0
2020-02-10 15:40:00,51.55,51.8,51.1,51.13,5698770.0,51.55,51.8,51.1,51.13,5698770.0
2020-02-10 15:50:00,51.17,51.47,50.91,51.39,7478550.0,51.17,51.47,50.91,51.39,7478550.0
2020-02-11 09:30:00,51.26,51.83,50.53,50.85,11299320.0,51.26,51.83,50.53,50.85,11299320.0
2020-02-11 09:40:00,50.83,51.44,50.67,51.38,6222570.0,50.83,51.44,50.67,51.38,6222570.0
2020-02-11 09:50:00,51.36,51.65,51.15,51.19,5582070.0,51.36,51.65,51.15,51.19,5582070.0
2020-02-11 10:00:00,51.2,51.87,51.2,51.58,6459015.0,51.2,51.87,51.2,51.58,6459015.0
2020-02-11 10:10:00,51.57,51.73,51.44,51.58,3346380.0,51.57,51.73,51.44,51.58,3346380.0
2020-02-11 10:20:00,51.58,51.6,51.09,51.15,3083745.0,51.58,51.6,51.09,51.15,3083745.0
2020-02-11 10:30:00,51.17,51.43,51.08,51.15,2950395.0,51.17,51.43,51.08,51.15,2950395.0
2020-02-11 10:40:00,51.15,51.33,51.07,51.32,2640480.0,51.15,51.33,51.07,51.32,2640480.0
2020-02-11 10:50:00,51.3,51.68,51.25,51.5,4208310.0,51.3,51.68,51.25,51.5,4208310.0
2020-02-11 11:00:00,51.5,51.62,51.41,51.47,2004285.0,51.5,51.62,51.41,51.47,2004285.0
2020-02-11 11:10:00,51.47,51.98,51.47,51.88,4848030.0,51.47,51.98,51.47,51.88,4848030.0
2020-02-11 11:20:00,51.89,52.09,51.67,51.79,3744210.0,51.89,52.09,51.67,51.79,3744210.0
2020-02-11 11:30:00,51.8,51.8,51.44,51.5,2709525.0,51.8,51.8,51.44,51.5,2709525.0
2020-02-11 11:40:00,51.52,51.77,51.48,51.72,1788570.0,51.52,51.77,51.48,51.72,1788570.0
2020-02-11 11:50:00,51.74,51.79,51.48,51.56,1908810.0,51.74,51.79,51.48,51.56,1908810.0
2020-02-11 12:00:00,51.58,51.67,51.49,51.52,1118760.0,51.58,51.67,51.49,51.52,1118760.0
2020-02-11 12:10:00,51.54,51.67,51.42,51.59,1961790.0,51.54,51.67,51.42,51.59,1961790.0
2020-02-11 12:20:00,51.59,51.8,51.55,51.73,1652910.0,51.59,51.8,51.55,51.73,1652910.0
2020-02-11 12:30:00,51.74,51.78,51.57,51.71,1162515.0,51.74,51.78,51.57,51.71,1162515.0
2020-02-11 12:40:00,51.71,51.88,51.67,51.79,1523310.0,51.71,51.88,51.67,51.79,1523310.0
2020-02-11 12:50:00,51.79,52.05,51.71,51.83,2892705.0,51.79,52.05,51.71,51.83,2892705.0
2020-02-11 13:00:00,51.84,51.99,51.8,51.92,1768950.0,51.84,51.99,51.8,51.92,1768950.0
2020-02-11 13:10:00,51.92,52.12,51.81,52.09,2432685.0,51.92,52.12,51.81,52.09,2432685.0
2020-02-11 13:20:00,52.11,52.23,52.01,52.13,3356550.0,52.11,52.23,52.01,52.13,3356550.0
2020-02-11 13:30:00,52.13,52.15,51.91,52.0,2099805.0,52.13,52.15,51.91,52.0,2099805.0
2020-02-11 13:40:00,51.99,52.04,51.81,52.01,1285125.0,51.99,52.04,51.81,52.01,1285125.0
2020-02-11 13:50:00,51.98,52.01,51.75,51.8,1633590.0,51.98,52.01,51.75,51.8,1633590.0
2020-02-11 14:00:00,51.82,51.86,51.6,51.73,1973265.0,51.82,51.86,51.6,51.73,1973265.0
2020-02-11 14:10:00,51.73,51.83,51.69,51.7,1274895.0,51.73,51.83,51.69,51.7,1274895.0
2020-02-11 14:20:00,51.67,51.78,51.61,51.74,1168575.0,51.67,51.78,51.61,51.74,1168575.0
2020-02-11 14:30:00,51.73,51.78,51.52,51.56,1357260.0,51.73,51.78,51.52,51.56,1357260.0
2020-02-11 14:40:00,51.57,51.58,51.32,51.51,3427665.0,51.57,51.58,51.32,51.51,3427665.0
2020-02-11 14:50:00,51.51,51.52,51.21,51.32,1923420.0,51.51,51.52,51.21,51.32,1923420.0
2020-02-11 15:00:00,51.3,51.42,51.2,51.23,1534830.0,51.3,51.42,51.2,51.23,1534830.0
2020-02-11 15:10:00,51.23,51.4,51.18,51.21,1802025.0,51.23,51.4,51.18,51.21,1802025.0
2020-02-11 15:20:00,51.24,51.47,51.21,51.4,1729335.0,51.24,51.47,51.21,51.4,1729335.0
2020-02-11 15:30:00,51.43,51.53,51.35,51.51,1616985.0,51.43,51.53,51.35,51.51,1616985.0
2020-02-11 15:40:00,51.51,51.65,51.47,51.48,2236005.0,51.51,51.65,51.47,51.48,2236005.0
2020-02-11 15:50:00,51.49,51.7,51.48,51.6,4579470.0,51.49,51.7,51.48,51.6,4579470.0
2020-02-12 09:30:00,51.86,52.58,51.86,52.52,10957395.0,51.86,52.58,51.86,52.52,10957395.0
2020-02-12 09:40:00,52.57,52.65,51.73,51.85,7911780.0,52.57,52.65,51.73,51.85,7911780.0
2020-02-12 09:50:00,51.88,52.13,51.48,51.79,5361345.0,51.88,52.13,51.48,51.79,5361345.0
2020-02-12 10:00:00,51.75,51.99,51.64,51.95,3060555.0,51.75,51.99,51.64,51.95,3060555.0
2020-02-12 10:10:00,51.94,52.09,51.84,51.99,3527820.0,51.94,52.09,51.84,51.99,3527820.0
2020-02-12 10:20:00,51.97,52.22,51.92,52.14,3357570.0,51.97,52.22,51.92,52.14,3357570.0
2020-02-12 10:30:00,52.15,52.15,51.84,51.96,2407815.0,52.15,52.15,51.84,51.96,2407815.0
2020-02-12 10:40:00,51.99,52.0,51.72,51.83,1949670.0,51.99,52.0,51.72,51.83,1949670.0
2020-02-12 10:50:00,51.84,51.96,51.73,51.79,1865730.0,51.84,51.96,51.73,51.79,1865730.0
2020-02-12 11:00:00,51.81,51.97,51.81,51.96,1599645.0,51.81,51.97,51.81,51.96,1599645.0
2020-02-12 11:10:00,51.96,52.0,51.82,51.9,1388010.0,51.96,52.0,51.82,51.9,1388010.0
2020-02-12 11:20:00,51.9,52.03,51.83,51.98,1757310.0,51.9,52.03,51.83,51.98,1757310.0
2020-02-12 11:30:00,51.98,52.13,51.97,52.01,2487195.0,51.98,52.13,51.97,52.01,2487195.0
2020-02-12 11:40:00,52.01,52.04,51.93,51.96,1245990.0,52.01,52.04,51.93,51.96,1245990.0
2020-02-12 11:50:00,51.97,52.12,51.9,52.1,1530540.0,51.97,52.12,51.9,52.1,1530540.0
2020-02-12 12:00:00,52.12,52.2,52.05,52.11,2132340.0,52.12,52.2,52.05,52.11,2132340.0
2020-02-12 12:10:00,52.11,52.13,51.97,52.0,1543335.0,52.11,52.13,51.97,52.0,1543335.0
2020-02-12 12:20:00,52.01,52.09,51.98,52.04,1082640.0,52.01,52.09,51.98,52.04,1082640.0
2020-02-12 12:30:00,52.02,52.06,51.87,51.87,1824705.0,52.02,52.06,51.87,51.87,1824705.0
2020-02-12 12:40:00,51.88,51.99,51.88,51.93,910905.0,51.88,51.99,51.88,51.93,910905.0
2020-02-12 12:50:00,51.95,52.01,51.92,51.94,995715.0,51.95,52.01,51.92,51.94,995715.0
2020-02-12 13:00:00,51.94,51.96,51.83,51.88,1488375.0,51.94,51.96,51.83,51.88,1488375.0
2020-02-12 13:10:00,51.88,52.0,51.86,51.98,1011060.0,51.88,52.0,51.86,51.98,1011060.0
2020-02-12 13:20:00,51.98,51.98,51.9,51.93,770910.0,51.98,51.98,51.9,51.93,770910.0
2020-02-12 13:30:00,51.92,51.96,51.87,51.87,904335.0,51.92,51.96,51.87,51.87,904335.0
2020-02-12 13:40:00,51.89,51.9,51.76,51.79,2152380.0,51.89,51.9,51.76,51.79,2152380.0
2020-02-12 13:50:00,51.79,51.79,51.68,51.72,1960635.0,51.79,51.79,51.68,51.72,1960635.0
2020-02-12 14:00:00,51.73,51.73,51.38,51.45,4068855.0,51.73,51.73,51.38,51.45,4068855.0
2020-02-12 14:10:00,51.41,51.46,51.2,51.37,4282425.0,51.41,51.46,51.2,51.37,4282425.0
2020-02-12 14:20:00,51.35,51.45,51.24,51.24,2557470.0,51.35,51.45,51.24,51.24,2557470.0
2020-02-12 14:30:00,51.24,51.24,50.89,50.99,5605065.0,51.24,51.24,50.89,50.99,5605065.0
2020-02-12 14:40:00,50.96,51.24,50.95,51.05,3586800.0,50.96,51.24,50.95,51.05,3586800.0
2020-02-12 14:50:00,51.04,51.18,50.98,51.1,2238270.0,51.04,51.18,50.98,51.1,2238270.0
2020-02-12 15:00:00,51.12,51.16,51.01,51.08,1767225.0,51.12,51.16,51.01,51.08,1767225.0
2020-02-12 15:10:00,51.08,51.4,51.0,51.3,4000335.0,51.08,51.4,51.0,51.3,4000335.0
2020-02-12 15:20:00,51.31,51.59,51.31,51.49,4115625.0,51.31,51.59,51.31,51.49,4115625.0
2020-02-12 15:30:00,51.49,51.5,51.28,51.35,2618880.0,51.49,51.5,51.28,51.35,2618880.0
2020-02-12 15:40:00,51.37,51.55,51.3,51.35,2504175.0,51.37,51.55,51.3,51.35,2504175.0
2020-02-12 15:50:00,51.37,51.4,51.12,51.16,4641300.0,51.37,51.4,51.12,51.16,4641300.0
2020-02-13 09:30:00,49.44,50.64,49.0,50.61,16878540.0,49.44,50.64,49.0,50.61,16878540.0
2020-02-13 09:40:00,50.58,50.77,50.23,50.53,7490460.0,50.58,50.77,50.23,50.53,7490460.0
2020-02-13 09:50:00,50.53,51.53,50.47,50.85,12132780.0,50.53,51.53,50.47,50.85,12132780.0
2020-02-13 10:00:00,50.83,51.0,50.54,50.81,6199050.0,50.83,51.0,50.54,50.81,6199050.0
2020-02-13 10:10:00,50.82,51.32,50.73,51.32,5171565.0,50.82,51.32,50.73,51.32,5171565.0
2020-02-13 10:20:00,51.28,51.78,51.11,51.64,7634295.0,51.28,51.78,51.11,51.64,7634295.0
2020-02-13 10:30:00,51.64,51.77,51.37,51.49,3982830.0,51.64,51.77,51.37,51.49,3982830.0
2020-02-13 10:40:00,51.47,52.27,51.42,52.19,7905330.0,51.47,52.27,51.42,52.19,7905330.0
2020-02-13 10:50:00,52.2,52.36,51.9,52.14,6259335.0,52.2,52.36,51.9,52.14,6259335.0
2020-02-13 11:00:00,52.13,52.27,51.86,52.13,4883730.0,52.13,52.27,51.86,52.13,4883730.0
2020-02-13 11:10:00,52.17,52.5,52.01,52.15,6522330.0,52.17,52.5,52.01,52.15,6522330.0
2020-02-13 11:20:00,52.19,52.53,52.07,52.52,4440705.0,52.19,52.53,52.07,52.52,4440705.0
2020-02-13 11:30:00,52.5,52.64,52.37,52.54,5396865.0,52.5,52.64,52.37,52.54,5396865.0
2020-02-13 11:40:00,52.55,53.11,52.52,52.57,9823515.0,52.55,53.11,52.52,52.57,9823515.0
2020-02-13 11:50:00,52.62,52.76,52.42,52.5,4533480.0,52.62,52.76,52.42,52.5,4533480.0
2020-02-13 12:00:00,52.5,53.21,52.5,53.07,7473855.0,52.5,53.21,52.5,53.07,7473855.0
2020-02-13 12:10:00,53.1,53.13,52.81,53.08,3511635.0,53.1,53.13,52.81,53.08,3511635.0
2020-02-13 12:20:00,53.08,53.82,53.03,53.75,8181735.0,53.08,53.82,53.03,53.75,8181735.0
2020-02-13 12:30:00,53.77,54.53,53.56,53.75,17242485.0,53.77,54.53,53.56,53.75,17242485.0
2020-02-13 12:40:00,53.76,54.18,53.68,53.95,7638825.0,53.76,54.18,53.68,53.95,7638825.0
2020-02-13 12:50:00,53.95,54.27,53.77,53.97,6284790.0,53.95,54.27,53.77,53.97,6284790.0
2020-02-13 13:00:00,54.0,54.1,53.14,53.24,7674255.0,54.0,54.1,53.14,53.24,7674255.0
2020-02-13 13:10:00,53.23,53.57,52.84,53.52,7965210.0,53.23,53.57,52.84,53.52,7965210.0
2020-02-13 13:20:00,53.51,53.76,53.21,53.75,4588800.0,53.51,53.76,53.21,53.75,4588800.0
2020-02-13 13:30:00,53.75,53.92,53.55,53.74,4771845.0,53.75,53.92,53.55,53.74,4771845.0
2020-02-13 13:40:00,53.75,54.2,53.73,54.09,6603525.0,53.75,54.2,53.73,54.09,6603525.0
2020-02-13 13:50:00,54.1,54.13,53.47,53.84,4221675.0,54.1,54.13,53.47,53.84,4221675.0
2020-02-13 14:00:00,53.84,53.95,53.52,53.88,3283515.0,53.84,53.95,53.52,53.88,3283515.0
2020-02-13 14:10:00,53.89,54.07,53.61,53.73,3948090.0,53.89,54.07,53.61,53.73,3948090.0
2020-02-13 14:20:00,53.74,54.07,53.71,54.06,2847615.0,53.74,54.07,53.71,54.06,2847615.0
2020-02-13 14:30:00,54.07,54.32,53.82,54.14,5894760.0,54.07,54.32,53.82,54.14,5894760.0
2020-02-13 14:40:00,54.15,54.28,53.27,53.51,5355120.0,54.15,54.28,53.27,53.51,5355120.0
2020-02-13 14:50:00,53.49,53.7,53.27,53.49,4230075.0,53.49,53.7,53.27,53.49,4230075.0
2020-02-13 15:00:00,53.49,53.83,53.27,53.8,3570090.0,53.49,53.83,53.27,53.8,3570090.0
2020-02-13 15:10:00,53.82,53.87,53.49,53.57,2718690.0,53.82,53.87,53.49,53.57,2718690.0
2020-02-13 15:20:00,53.58,53.67,53.48,53.54,1676475.0,53.58,53.67,53.48,53.54,1676475.0
2020-02-13 15:30:00,53.55,53.59,52.91,53.53,6243090.0,53.55,53.59,52.91,53.53,6243090.0
2020-02-13 15:40:00,53.55,53.66,53.22,53.53,3710895.0,53.55,53.66,53.22,53.53,3710895.0
2020-02-13 15:50:00,53.55,53.6,53.25,53.59,7730730.0,53.55,53.6,53.25,53.59,7730730.0
2020-02-14 09:30:00,52.49,53.93,52.37,53.01,21532080.0,52.49,53.93,52.37,53.01,21532080.0
2020-02-14 09:40:00,53.01,53.59,53.0,53.33,7521495.0,53.01,53.59,53.0,53.33,7521495.0
2020-02-14 09:50:00,53.32,53.93,53.1,53.93,8403870.0,53.32,53.93,53.1,53.93,8403870.0
2020-02-14 10:00:00,53.93,54.13,53.47,53.7,9557460.0,53.93,54.13,53.47,53.7,9557460.0
2020-02-14 10:10:00,53.68,53.72,53.2,53.68,5569170.0,53.68,53.72,53.2,53.68,5569170.0
2020-02-14 10:20:00,53.67,53.8,53.49,53.51,3828405.0,53.67,53.8,53.49,53.51,3828405.0
2020-02-14 10:30:00,53.51,53.76,53.37,53.66,3979665.0,53.51,53.76,53.37,53.66,3979665.0
2020-02-14 10:40:00,53.65,53.84,53.55,53.76,3402945.0,53.65,53.84,53.55,53.76,3402945.0
2020-02-14 10:50:00,53.77,53.98,53.75,53.9,3709560.0,53.77,53.98,53.75,53.9,3709560.0
2020-02-14 11:00:00,53.91,54.2,53.79,54.12,5459070.0,53.91,54.2,53.79,54.12,5459070.0
2020-02-14 11:10:00,54.11,54.13,53.67,53.88,4211445.0,54.11,54.13,53.67,53.88,4211445.0
2020-02-14 11:20:00,53.88,54.0,53.77,53.86,2990385.0,53.88,54.0,53.77,53.86,2990385.0
2020-02-14 11:30:00,53.87,53.87,53.56,53.64,3492960.0,53.87,53.87,53.56,53.64,3492960.0
2020-02-14 11:40:00,53.66,53.9,53.62,53.76,2685225.0,53.66,53.9,53.62,53.76,2685225.0
2020-02-14 11:50:00,53.76,53.8,53.64,53.72,1868490.0,53.76,53.8,53.64,53.72,1868490.0
2020-02-14 12:00:00,53.72,53.75,53.45,53.5,2690010.0,53.72,53.75,53.45,53.5,2690010.0
2020-02-14 12:10:00,53.48,53.54,53.21,53.39,4011330.0,53.48,53.54,53.21,53.39,4011330.0
2020-02-14 12:20:00,53.4,53.58,53.29,53.47,2553315.0,53.4,53.58,53.29,53.47,2553315.0
2020-02-14 12:30:00,53.46,53.59,53.41,53.52,2047065.0,53.46,53.59,53.41,53.52,2047065.0
2020-02-14 12:40:00,53.52,53.52,53.37,53.46,1323030.0,53.52,53.52,53.37,53.46,1323030.0
2020-02-14 12:50:00,53.49,53.51,53.11,53.31,3269100.0,53.49,53.51,53.11,53.31,3269100.0
2020-02-14 13:00:00,53.31,53.56,53.28,53.29,2478075.0,53.31,53.56,53.28,53.29,2478075.0
2020-02-14 13:10:00,53.29,53.4,53.17,53.18,1493925.0,53.29,53.4,53.17,53.18,1493925.0
2020-02-14 13:20:00,53.21,53.52,53.16,53.5,2461290.0,53.21,53.52,53.16,53.5,2461290.0
2020-02-14 13:30:00,53.5,53.59,53.41,53.53,1792035.0,53.5,53.59,53.41,53.53,1792035.0
2020-02-14 13:40:00,53.52,53.79,53.47,53.62,2672610.0,53.52,53.79,53.47,53.62,2672610.0
2020-02-14 13:50:00,53.62,53.62,53.42,53.53,1111755.0,53.62,53.62,53.42,53.53,1111755.0
2020-02-14 14:00:00,53.54,53.64,53.53,53.61,1189530.0,53.54,53.64,53.53,53.61,1189530.0
2020-02-14 14:10:00,53.62,53.62,53.32,53.38,2122950.0,53.62,53.62,53.32,53.38,2122950.0
2020-02-14 14:20:00,53.39,53.5,53.38,53.45,1043055.0,53.39,53.5,53.38,53.45,1043055.0
2020-02-14 14:30:00,53.44,53.49,53.34,53.44,1482375.0,53.44,53.49,53.34,53.44,1482375.0
2020-02-14 14:40:00,53.44,53.47,53.27,53.32,1958055.0,53.44,53.47,53.27,53.32,1958055.0
2020-02-14 14:50:00,53.31,53.38,53.26,53.3,2029095.0,53.31,53.38,53.26,53.3,2029095.0
2020-02-14 15:00:00,53.29,53.55,53.29,53.46,2911560.0,53.29,53.55,53.29,53.46,2911560.0
2020-02-14 15:10:00,53.45,53.54,53.33,53.37,1686480.0,53.45,53.54,53.33,53.37,1686480.0
2020-02-14 15:20:00,53.37,53.42,53.33,53.38,1235100.0,53.37,53.42,53.33,53.38,1235100.0
2020-02-14 15:30:00,53.37,53.47,53.34,53.35,2088885.0,53.37,53.47,53.34,53.35,2088885.0
2020-02-14 15:40:00,53.34,53.37,52.84,53.12,6537660.0,53.34,53.37,52.84,53.12,6537660.0
2020-02-14 15:50:00,53.13,53.33,53.07,53.33,5455530.0,53.13,53.33,53.07,53.33,5455530.0
2020-02-18 09:30:00,56.11,57.2,55.49,55.8,19855140.0,56.11,57.2,55.49,55.8,19855140.0
2020-02-18 09:40:00,55.81,56.67,55.73,56.59,8922750.0,55.81,56.67,55.73,56.59,8922750.0
2020-02-18 09:50:00,56.56,57.0,56.3,57.0,9275865.0,56.56,57.0,56.3,57.0,9275865.0
2020-02-18 10:00:00,56.99,57.33,56.81,56.92,9495855.0,56.99,57.33,56.81,56.92,9495855.0
2020-02-18 10:10:00,56.92,57.01,56.55,56.96,5755485.0,56.92,57.01,56.55,56.96,5755485.0
2020-02-18 10:20:00,56.96,57.08,56.67,56.73,3550785.0,56.96,57.08,56.67,56.73,3550785.0
2020-02-18 10:30:00,56.71,57.04,56.67,56.87,3879165.0,56.71,57.04,56.67,56.87,3879165.0
2020-02-18 10:40:00,56.88,56.97,56.53,56.84,4182030.0,56.88,56.97,56.53,56.84,4182030.0
2020-02-18 10:50:00,56.84,56.85,56.41,56.48,3455805.0,56.84,56.85,56.41,56.48,3455805.0
2020-02-18 11:00:00,56.45,56.56,56.19,56.35,4310070.0,56.45,56.56,56.19,56.35,4310070.0
2020-02-18 11:10:00,56.35,56.51,56.17,56.51,3076605.0,56.35,56.51,56.17,56.51,3076605.0
2020-02-18 11:20:00,56.5,56.52,55.9,56.03,3845865.0,56.5,56.52,55.9,56.03,3845865.0
2020-02-18 11:30:00,55.97,56.33,55.97,56.08,3361665.0,55.97,56.33,55.97,56.08,3361665.0
2020-02-18 11:40:00,56.07,56.33,55.99,56.31,2476965.0,56.07,56.33,55.99,56.31,2476965.0
2020-02-18 11:50:00,56.33,56.43,56.27,56.33,2085405.0,56.33,56.43,56.27,56.33,2085405.0
2020-02-18 12:00:00,56.33,56.49,56.25,56.4,2139240.0,56.33,56.49,56.25,56.4,2139240.0
2020-02-18 12:10:00,56.41,56.73,56.4,56.66,2622990.0,56.41,56.73,56.4,56.66,2622990.0
2020-02-18 12:20:00,56.65,56.65,56.45,56.47,1661925.0,56.65,56.65,56.45,56.47,1661925.0
2020-02-18 12:30:00,56.47,56.53,56.32,56.48,1068510.0,56.47,56.53,56.32,56.48,1068510.0
2020-02-18 12:40:00,56.46,56.5,56.31,56.45,1058400.0,56.46,56.5,56.31,56.45,1058400.0
2020-02-18 12:50:00,56.42,56.44,56.33,56.33,759105.0,56.42,56.44,56.33,56.33,759105.0
2020-02-18 13:00:00,56.35,56.59,56.34,56.56,1802805.0,56.35,56.59,56.34,56.56,1802805.0
2020-02-18 13:10:00,56.57,56.93,56.53,56.85,4360800.0,56.57,56.93,56.53,56.85,4360800.0
2020-02-18 13:20:00,56.84,56.85,56.58,56.63,1811655.0,56.84,56.85,56.58,56.63,1811655.0
2020-02-18 13:30:00,56.62,56.79,56.61,56.64,1899705.0,56.62,56.79,56.61,56.64,1899705.0
2020-02-18 13:40:00,56.64,56.73,56.57,56.6,1199625.0,56.64,56.73,56.57,56.6,1199625.0
2020-02-18 13:50:00,56.6,56.63,56.41,56.62,1983180.0,56.6,56.63,56.41,56.62,1983180.0
2020-02-18 14:00:00,56.63,56.67,56.49,56.51,1191750.0,56.63,56.67,56.49,56.51,1191750.0
2020-02-18 14:10:00,56.53,56.64,56.47,56.62,1426665.0,56.53,56.64,56.47,56.62,1426665.0
2020-02-18 14:20:00,56.62,56.73,56.57,56.67,1534245.0,56.62,56.73,56.57,56.67,1534245.0
2020-02-18 14:30:00,56.66,56.72,56.56,56.67,1516425.0,56.66,56.72,56.56,56.67,1516425.0
2020-02-18 14:40:00,56.68,56.95,56.63,56.84,3368970.0,56.68,56.95,56.63,56.84,3368970.0
2020-02-18 14:50:00,56.84,57.04,56.83,56.93,3615210.0,56.84,57.04,56.83,56.93,3615210.0
2020-02-18 15:00:00,56.92,57.21,56.89,57.13,3853770.0,56.92,57.21,56.89,57.13,3853770.0
2020-02-18 15:10:00,57.12,57.21,57.0,57.04,2188230.0,57.12,57.21,57.0,57.04,2188230.0
2020-02-18 15:20:00,57.03,57.08,56.75,56.77,2403930.0,57.03,57.08,56.75,56.77,2403930.0
2020-02-18 15:30:00,56.76,57.05,56.68,56.98,3112605.0,56.76,57.05,56.68,56.98,3112605.0
2020-02-18 15:40:00,56.98,57.27,56.98,57.06,5150490.0,56.98,57.27,56.98,57.06,5150490.0
2020-02-18 15:50:00,57.05,57.33,56.98,57.24,8666925.0,57.05,57.33,56.98,57.24,8666925.0
2020-02-19 09:30:00,61.54,61.67,60.27,60.98,23696505.0,61.54,61.67,60.27,60.98,23696505.0
2020-02-19 09:40:00,61.03,61.24,60.1,60.44,13013790.0,61.03,61.24,60.1,60.44,13013790.0
2020-02-19 09:50:00,60.42,60.9,60.27,60.77,6526050.0,60.42,60.9,60.27,60.77,6526050.0
2020-02-19 10:00:00,60.79,61.5,60.68,61.34,9248430.0,60.79,61.5,60.68,61.34,9248430.0
2020-02-19 10:10:00,61.34,61.88,61.07,61.88,9309300.0,61.34,61.88,61.07,61.88,9309300.0
2020-02-19 10:20:00,61.85,62.59,61.47,61.67,14927985.0,61.85,62.59,61.47,61.67,14927985.0
2020-02-19 10:30:00,61.74,62.21,61.62,62.0,6988785.0,61.74,62.21,61.62,62.0,6988785.0
2020-02-19 10:40:00,61.97,62.17,61.76,62.09,4561215.0,61.97,62.17,61.76,62.09,4561215.0
2020-02-19 10:50:00,62.09,62.4,62.02,62.14,5895435.0,62.09,62.4,62.02,62.14,5895435.0
2020-02-19 11:00:00,62.14,62.53,62.07,62.52,4479585.0,62.14,62.53,62.07,62.52,4479585.0
2020-02-19 11:10:00,62.53,62.98,62.36,62.95,8803800.0,62.53,62.98,62.36,62.95,8803800.0
2020-02-19 11:20:00,62.95,62.99,62.43,62.52,8994345.0,62.95,62.99,62.43,62.52,8994345.0
2020-02-19 11:30:00,62.5,62.82,62.47,62.64,3984885.0,62.5,62.82,62.47,62.64,3984885.0
2020-02-19 11:40:00,62.64,62.66,61.81,62.11,6878220.0,62.64,62.66,61.81,62.11,6878220.0
2020-02-19 11:50:00,62.1,62.33,61.81,62.25,5224050.0,62.1,62.33,61.81,62.25,5224050.0
2020-02-19 12:00:00,62.24,62.25,61.62,61.78,4764090.0,62.24,62.25,61.62,61.78,4764090.0
2020-02-19 12:10:00,61.78,62.07,61.68,62.06,3473430.0,61.78,62.07,61.68,62.06,3473430.0
2020-02-19 12:20:00,62.03,62.07,61.73,61.83,2356395.0,62.03,62.07,61.73,61.83,2356395.0
2020-02-19 12:30:00,61.83,61.85,60.87,60.87,6159345.0,61.83,61.85,60.87,60.87,6159345.0
2020-02-19 12:40:00,60.92,61.4,60.67,61.36,11069625.0,60.92,61.4,60.67,61.36,11069625.0
2020-02-19 12:50:00,61.35,61.47,61.17,61.23,5649900.0,61.35,61.47,61.17,61.23,5649900.0
2020-02-19 13:00:00,61.24,61.45,61.22,61.35,2984235.0,61.24,61.45,61.22,61.35,2984235.0
2020-02-19 13:10:00,61.37,61.76,61.29,61.73,4388115.0,61.37,61.76,61.29,61.73,4388115.0
2020-02-19 13:20:00,61.75,61.98,61.63,61.87,3941205.0,61.75,61.98,61.63,61.87,3941205.0
2020-02-19 13:30:00,61.88,61.9,61.54,61.65,2574015.0,61.88,61.9,61.54,61.65,2574015.0
2020-02-19 13:40:00,61.63,61.9,61.59,61.79,2247765.0,61.63,61.9,61.59,61.79,2247765.0
2020-02-19 13:50:00,61.8,61.83,61.21,61.38,2295195.0,61.8,61.83,61.21,61.38,2295195.0
2020-02-19 14:00:00,61.37,61.53,61.27,61.29,2204385.0,61.37,61.53,61.27,61.29,2204385.0
2020-02-19 14:10:00,61.28,61.5,61.27,61.44,1620090.0,61.28,61.5,61.27,61.44,1620090.0
2020-02-19 14:20:00,61.43,61.44,61.12,61.39,2672850.0,61.43,61.44,61.12,61.39,2672850.0
2020-02-19 14:30:00,61.4,61.47,61.22,61.24,1683660.0,61.4,61.47,61.22,61.24,1683660.0
2020-02-19 14:40:00,61.23,61.39,61.2,61.33,1841295.0,61.23,61.39,61.2,61.33,1841295.0
2020-02-19 14:50:00,61.34,61.37,60.83,60.96,3494250.0,61.34,61.37,60.83,60.96,3494250.0
2020-02-19 15:00:00,60.98,60.98,60.07,60.23,9154860.0,60.98,60.98,60.07,60.23,9154860.0
2020-02-19 15:10:00,60.25,60.8,60.23,60.77,5972700.0,60.25,60.8,60.23,60.77,5972700.0
2020-02-19 15:20:00,60.75,60.87,60.55,60.76,3831795.0,60.75,60.87,60.55,60.76,3831795.0
2020-02-19 15:30:00,60.74,60.78,60.57,60.71,2591595.0,60.74,60.78,60.57,60.71,2591595.0
2020-02-19 15:40:00,60.69,61.28,60.64,61.2,5424105.0,60.69,61.28,60.64,61.2,5424105.0
2020-02-19 15:50:00,61.22,61.23,61.02,61.13,9769200.0,61.22,61.23,61.02,61.13,9769200.0
2020-02-20 09:30:00,60.77,60.8,59.41,59.91,12243120.0,60.77,60.8,59.41,59.91,12243120.0
2020-02-20 09:40:00,59.88,60.4,59.53,60.18,10114890.0,59.88,60.4,59.53,60.18,10114890.0
2020-02-20 09:50:00,60.17,60.63,60.16,60.6,5466780.0,60.17,60.63,60.16,60.6,5466780.0
2020-02-20 10:00:00,60.6,60.73,60.42,60.46,5268795.0,60.6,60.73,60.42,60.46,5268795.0
2020-02-20 10:10:00,60.46,60.68,60.44,60.52,2515545.0,60.46,60.68,60.44,60.52,2515545.0
2020-02-20 10:20:00,60.55,60.55,60.14,60.3,3474330.0,60.55,60.55,60.14,60.3,3474330.0
2020-02-20 10:30:00,60.3,60.32,60.09,60.23,2121525.0,60.3,60.32,60.09,60.23,2121525.0
2020-02-20 10:40:00,60.24,60.43,60.2,60.31,2388795.0,60.24,60.43,60.2,60.31,2388795.0
2020-02-20 10:50:00,60.3,60.32,60.11,60.15,1508715.0,60.3,60.32,60.11,60.15,1508715.0
2020-02-20 11:00:00,60.14,60.27,60.06,60.16,1763595.0,60.14,60.27,60.06,60.16,1763595.0
2020-02-20 11:10:00,60.15,60.15,59.44,59.71,6275985.0,60.15,60.15,59.44,59.71,6275985.0
2020-02-20 11:20:00,59.7,59.71,58.1,58.43,11674125.0,59.7,59.71,58.1,58.43,11674125.0
2020-02-20 11:30:00,58.47,58.77,57.33,58.74,14904015.0,58.47,58.77,57.33,58.74,14904015.0
2020-02-20 11:40:00,58.7,59.04,58.09,58.18,6891000.0,58.7,59.04,58.09,58.18,6891000.0
2020-02-20 11:50:00,58.13,58.92,58.09,58.83,5176785.0,58.13,58.92,58.09,58.83,5176785.0
2020-02-20 12:00:00,58.81,59.25,58.7,58.76,5872860.0,58.81,59.25,58.7,58.76,5872860.0
2020-02-20 12:10:00,58.75,59.2,58.75,58.94,3332865.0,58.75,59.2,58.75,58.94,3332865.0
2020-02-20 12:20:00,58.93,59.1,58.05,58.21,4862295.0,58.93,59.1,58.05,58.21,4862295.0
2020-02-20 12:30:00,58.17,58.6,58.14,58.48,3077670.0,58.17,58.6,58.14,58.48,3077670.0
2020-02-20 12:40:00,58.47,58.74,58.27,58.63,2761440.0,58.47,58.74,58.27,58.63,2761440.0
2020-02-20 12:50:00,58.62,58.93,58.4,58.78,3308925.0,58.62,58.93,58.4,58.78,3308925.0
2020-02-20 13:00:00,58.8,59.13,58.71,59.04,3359145.0,58.8,59.13,58.71,59.04,3359145.0
2020-02-20 13:10:00,59.06,59.67,59.05,59.42,6950070.0,59.06,59.67,59.05,59.42,6950070.0
2020-02-20 13:20:00,59.45,59.53,59.15,59.38,2851335.0,59.45,59.53,59.15,59.38,2851335.0
2020-02-20 13:30:00,59.39,59.6,59.2,59.37,2594610.0,59.39,59.6,59.2,59.37,2594610.0
2020-02-20 13:40:00,59.38,59.48,59.01,59.35,2444235.0,59.38,59.48,59.01,59.35,2444235.0
2020-02-20 13:50:00,59.33,59.4,59.12,59.19,1167000.0,59.33,59.4,59.12,59.19,1167000.0
2020-02-20 14:00:00,59.19,59.57,59.19,59.48,2378100.0,59.19,59.57,59.19,59.48,2378100.0
2020-02-20 14:10:00,59.51,59.73,59.34,59.4,2621685.0,59.51,59.73,59.34,59.4,2621685.0
2020-02-20 14:20:00,59.43,59.6,59.38,59.44,1292355.0,59.43,59.6,59.38,59.44,1292355.0
2020-02-20 14:30:00,59.42,59.6,59.38,59.49,1730040.0,59.42,59.6,59.38,59.49,1730040.0
2020-02-20 14:40:00,59.5,59.52,59.28,59.39,1795155.0,59.5,59.52,59.28,59.39,1795155.0
2020-02-20 14:50:00,59.39,59.4,59.1,59.36,2682660.0,59.39,59.4,59.1,59.36,2682660.0
2020-02-20 15:00:00,59.36,59.37,59.04,59.1,1671720.0,59.36,59.37,59.04,59.1,1671720.0
2020-02-20 15:10:00,59.1,59.43,58.86,59.4,4018035.0,59.1,59.43,58.86,59.4,4018035.0
2020-02-20 15:20:00,59.41,59.56,59.35,59.41,2904480.0,59.41,59.56,59.35,59.41,2904480.0
2020-02-20 15:30:00,59.41,60.0,59.4,59.98,6437355.0,59.41,60.0,59.4,59.98,6437355.0
2020-02-20 15:40:00,59.97,60.05,59.68,59.76,4994325.0,59.97,60.05,59.68,59.76,4994325.0
2020-02-20 15:50:00,59.78,60.01,59.69,59.95,6799935.0,59.78,60.01,59.69,59.95,6799935.0
2020-02-21 09:30:00,60.47,60.87,59.78,60.1,12034665.0,60.47,60.87,59.78,60.1,12034665.0
2020-02-21 09:40:00,60.08,60.26,58.93,59.05,8875995.0,60.08,60.26,58.93,59.05,8875995.0
2020-02-21 09:50:00,59.0,59.65,58.82,59.5,8051640.0,59.0,59.65,58.82,59.5,8051640.0
2020-02-21 10:00:00,59.49,59.62,58.87,59.07,4946925.0,59.49,59.62,58.87,59.07,4946925.0
2020-02-21 10:10:00,59.12,59.24,58.7,59.19,4749285.0,59.12,59.24,58.7,59.19,4749285.0
2020-02-21 10:20:00,59.2,59.52,59.07,59.17,3964710.0,59.2,59.52,59.07,59.17,3964710.0
2020-02-21 10:30:00,59.15,59.58,59.13,59.41,2478585.0,59.15,59.58,59.13,59.41,2478585.0
2020-02-21 10:40:00,59.44,59.44,58.94,59.28,2870190.0,59.44,59.44,58.94,59.28,2870190.0
2020-02-21 10:50:00,59.25,59.57,59.15,59.51,2481195.0,59.25,59.57,59.15,59.51,2481195.0
2020-02-21 11:00:00,59.5,59.79,59.37,59.49,3662175.0,59.5,59.79,59.37,59.49,3662175.0
2020-02-21 11:10:00,59.48,59.9,59.48,59.77,3017895.0,59.48,59.9,59.48,59.77,3017895.0
2020-02-21 11:20:00,59.75,60.23,59.63,60.16,5637495.0,59.75,60.23,59.63,60.16,5637495.0
2020-02-21 11:30:00,60.13,60.2,59.91,60.04,3029130.0,60.13,60.2,59.91,60.04,3029130.0
2020-02-21 11:40:00,60.05,60.14,59.76,59.81,2737755.0,60.05,60.14,59.76,59.81,2737755.0
2020-02-21 11:50:00,59.8,59.99,59.69,59.78,2373690.0,59.8,59.99,59.69,59.78,2373690.0
2020-02-21 12:00:00,59.77,59.99,59.73,59.79,1345905.0,59.77,59.99,59.73,59.79,1345905.0
2020-02-21 12:10:00,59.79,59.96,59.77,59.9,1240545.0,59.79,59.96,59.77,59.9,1240545.0
2020-02-21 12:20:00,59.9,59.94,59.49,59.61,1975935.0,59.9,59.94,59.49,59.61,1975935.0
2020-02-21 12:30:00,59.6,59.71,59.35,59.68,2411205.0,59.6,59.71,59.35,59.68,2411205.0
2020-02-21 12:40:00,59.7,59.72,59.37,59.51,1575570.0,59.7,59.72,59.37,59.51,1575570.0
2020-02-21 12:50:00,59.52,59.67,59.22,59.31,2373435.0,59.52,59.67,59.22,59.31,2373435.0
2020-02-21 13:00:00,59.26,59.44,59.09,59.16,2862030.0,59.26,59.44,59.09,59.16,2862030.0
2020-02-21 13:10:00,59.15,59.25,58.99,59.07,4183185.0,59.15,59.25,58.99,59.07,4183185.0
2020-02-21 13:20:00,59.08,59.37,58.97,59.16,3238095.0,59.08,59.37,58.97,59.16,3238095.0
2020-02-21 13:30:00,59.14,59.27,58.88,59.05,2789910.0,59.14,59.27,58.88,59.05,2789910.0
2020-02-21 13:40:00,59.03,59.14,58.89,59.0,1603710.0,59.03,59.14,58.89,59.0,1603710.0
2020-02-21 13:50:00,59.03,59.3,58.93,59.28,2579025.0,59.03,59.3,58.93,59.28,2579025.0
2020-02-21 14:00:00,59.29,59.47,59.17,59.3,2158305.0,59.29,59.47,59.17,59.3,2158305.0
2020-02-21 14:10:00,59.3,59.57,59.19,59.44,2499510.0,59.3,59.57,59.19,59.44,2499510.0
2020-02-21 14:20:00,59.43,59.8,59.42,59.72,3720465.0,59.43,59.8,59.42,59.72,3720465.0
2020-02-21 14:30:00,59.7,59.81,59.66,59.76,2927145.0,59.7,59.81,59.66,59.76,2927145.0
2020-02-21 14:40:00,59.75,60.06,59.7,59.93,4443390.0,59.75,60.06,59.7,59.93,4443390.0
2020-02-21 14:50:00,59.92,60.04,59.77,59.8,2703555.0,59.92,60.04,59.77,59.8,2703555.0
2020-02-21 15:00:00,59.78,59.87,59.43,59.61,3150420.0,59.78,59.87,59.43,59.61,3150420.0
2020-02-21 15:10:00,59.61,59.83,59.51,59.56,1845465.0,59.61,59.83,59.51,59.56,1845465.0
2020-02-21 15:20:00,59.54,59.72,59.45,59.62,2362095.0,59.54,59.72,59.45,59.62,2362095.0
2020-02-21 15:30:00,59.64,59.87,59.59,59.87,2366295.0,59.64,59.87,59.59,59.87,2366295.0
2020-02-21 15:40:00,59.86,60.02,59.81,60.0,3671700.0,59.86,60.02,59.81,60.0,3671700.0
2020-02-21 15:50:00,60.0,60.13,60.0,60.07,8223915.0,60.0,60.13,60.0,60.07,8223915.0
2020-02-24 09:30:00,55.89,57.17,54.81,56.92,18888150.0,55.89,57.17,54.81,56.92,18888150.0
2020-02-24 09:40:00,56.92,56.97,56.27,56.83,8761455.0,56.92,56.97,56.27,56.83,8761455.0
2020-02-24 09:50:00,56.8,57.51,56.62,57.5,7565955.0,56.8,57.51,56.62,57.5,7565955.0
2020-02-24 10:00:00,57.48,57.57,56.9,57.05,4514790.0,57.48,57.57,56.9,57.05,4514790.0
2020-02-24 10:10:00,56.99,57.29,56.66,57.03,4225215.0,56.99,57.29,56.66,57.03,4225215.0
2020-02-24 10:20:00,57.03,57.2,56.75,56.9,2672955.0,57.03,57.2,56.75,56.9,2672955.0
2020-02-24 10:30:00,56.91,56.95,56.37,56.44,3431025.0,56.91,56.95,56.37,56.44,3431025.0
2020-02-24 10:40:00,56.42,57.07,56.34,57.04,4170765.0,56.42,57.07,56.34,57.04,4170765.0
2020-02-24 10:50:00,57.07,57.14,56.63,56.79,2771625.0,57.07,57.14,56.63,56.79,2771625.0
2020-02-24 11:00:00,56.74,56.79,56.05,56.21,4806540.0,56.74,56.79,56.05,56.21,4806540.0
2020-02-24 11:10:00,56.2,56.35,56.05,56.23,2575260.0,56.2,56.35,56.05,56.23,2575260.0
2020-02-24 11:20:00,56.25,56.29,55.84,55.99,2737245.0,56.25,56.29,55.84,55.99,2737245.0
2020-02-24 11:30:00,55.95,56.03,55.51,55.8,3751725.0,55.95,56.03,55.51,55.8,3751725.0
2020-02-24 11:40:00,55.8,55.8,54.9,55.33,5490675.0,55.8,55.8,54.9,55.33,5490675.0
2020-02-24 11:50:00,55.34,55.87,55.3,55.71,4289340.0,55.34,55.87,55.3,55.71,4289340.0
2020-02-24 12:00:00,55.7,55.7,55.2,55.28,2203080.0,55.7,55.7,55.2,55.28,2203080.0
2020-02-24 12:10:00,55.27,55.63,55.2,55.63,2105985.0,55.27,55.63,55.2,55.63,2105985.0
2020-02-24 12:20:00,55.63,55.83,55.44,55.6,1963365.0,55.63,55.83,55.44,55.6,1963365.0
2020-02-24 12:30:00,55.6,56.1,55.5,55.97,3121800.0,55.6,56.1,55.5,55.97,3121800.0
2020-02-24 12:40:00,56.04,56.1,55.68,55.83,2540475.0,56.04,56.1,55.68,55.83,2540475.0
2020-02-24 12:50:00,55.82,55.97,55.77,55.86,1300440.0,55.82,55.97,55.77,55.86,1300440.0
2020-02-24 13:00:00,55.85,55.87,55.44,55.63,2133015.0,55.85,55.87,55.44,55.63,2133015.0
2020-02-24 13:10:00,55.61,55.65,55.23,55.38,2132970.0,55.61,55.65,55.23,55.38,2132970.0
2020-02-24 13:20:00,55.4,55.73,55.36,55.68,2052780.0,55.4,55.73,55.36,55.68,2052780.0
2020-02-24 13:30:00,55.67,55.86,55.57,55.71,1581990.0,55.67,55.86,55.57,55.71,1581990.0
2020-02-24 13:40:00,55.72,55.97,55.55,55.83,1766400.0,55.72,55.97,55.55,55.83,1766400.0
2020-02-24 13:50:00,55.83,55.93,55.68,55.85,1457070.0,55.83,55.93,55.68,55.85,1457070.0
2020-02-24 14:00:00,55.84,55.88,55.48,55.53,1353690.0,55.84,55.88,55.48,55.53,1353690.0
2020-02-24 14:10:00,55.53,55.67,55.5,55.57,1405725.0,55.53,55.67,55.5,55.57,1405725.0
2020-02-24 14:20:00,55.57,55.88,55.56,55.74,1905300.0,55.57,55.88,55.56,55.74,1905300.0
2020-02-24 14:30:00,55.72,56.02,55.71,55.99,2583420.0,55.72,56.02,55.71,55.99,2583420.0
2020-02-24 14:40:00,55.98,56.15,55.81,56.12,2503710.0,55.98,56.15,55.81,56.12,2503710.0
2020-02-24 14:50:00,56.13,56.33,55.9,56.27,3320820.0,56.13,56.33,55.9,56.27,3320820.0
2020-02-24 15:00:00,56.27,56.53,56.2,56.33,4020105.0,56.27,56.53,56.2,56.33,4020105.0
2020-02-24 15:10:00,56.33,56.34,55.89,56.12,2862165.0,56.33,56.34,55.89,56.12,2862165.0
2020-02-24 15:20:00,56.11,56.18,56.0,56.14,1889925.0,56.11,56.18,56.0,56.14,1889925.0
2020-02-24 15:30:00,56.16,56.18,55.82,55.93,2322045.0,56.16,56.18,55.82,55.93,2322045.0
2020-02-24 15:40:00,55.93,56.04,55.64,56.02,3404190.0,55.93,56.04,55.64,56.02,3404190.0
2020-02-24 15:50:00,56.0,56.02,55.52,55.54,5271645.0,56.0,56.02,55.52,55.54,5271645.0
2020-02-25 09:30:00,56.63,57.11,56.27,56.52,10138200.0,56.63,57.11,56.27,56.52,10138200.0
2020-02-25 09:40:00,56.49,56.62,55.75,56.11,6762720.0,56.49,56.62,55.75,56.11,6762720.0
2020-02-25 09:50:00,56.07,56.33,55.47,55.73,4911435.0,56.07,56.33,55.47,55.73,4911435.0
2020-02-25 10:00:00,55.73,56.06,55.56,55.83,3151320.0,55.73,56.06,55.56,55.83,3151320.0
2020-02-25 10:10:00,55.83,55.87,54.93,54.94,5266830.0,55.83,55.87,54.93,54.94,5266830.0
2020-02-25 10:20:00,54.95,55.0,53.88,54.31,10473225.0,54.95,55.0,53.88,54.31,10473225.0
2020-02-25 10:30:00,54.34,54.53,53.61,54.09,7511025.0,54.34,54.53,53.61,54.09,7511025.0
2020-02-25 10:40:00,54.07,54.6,53.67,53.79,6204495.0,54.07,54.6,53.67,53.79,6204495.0
2020-02-25 10:50:00,53.82,53.89,52.75,53.46,11001960.0,53.82,53.89,52.75,53.46,11001960.0
2020-02-25 11:00:00,53.44,53.6,52.67,53.02,5939940.0,53.44,53.6,52.67,53.02,5939940.0
2020-02-25 11:10:00,52.97,53.27,52.47,52.88,5573055.0,52.97,53.27,52.47,52.88,5573055.0
2020-02-25 11:20:00,52.9,53.53,52.6,53.32,5302110.0,52.9,53.53,52.6,53.32,5302110.0
2020-02-25 11:30:00,53.32,53.85,53.07,53.58,4827690.0,53.32,53.85,53.07,53.58,4827690.0
2020-02-25 11:40:00,53.6,53.8,53.23,53.71,3634320.0,53.6,53.8,53.23,53.71,3634320.0
2020-02-25 11:50:00,53.71,54.42,53.6,54.27,5760840.0,53.71,54.42,53.6,54.27,5760840.0
2020-02-25 12:00:00,54.24,54.5,53.93,54.38,4340790.0,54.24,54.5,53.93,54.38,4340790.0
2020-02-25 12:10:00,54.39,54.5,53.75,53.79,3197325.0,54.39,54.5,53.75,53.79,3197325.0
2020-02-25 12:20:00,53.78,53.85,53.47,53.71,2369250.0,53.78,53.85,53.47,53.71,2369250.0
2020-02-25 12:30:00,53.68,54.16,53.68,53.98,1778175.0,53.68,54.16,53.68,53.98,1778175.0
2020-02-25 12:40:00,53.9,53.97,53.34,53.4,2242605.0,53.9,53.97,53.34,53.4,2242605.0
2020-02-25 12:50:00,53.42,53.67,53.13,53.4,2586765.0,53.42,53.67,53.13,53.4,2586765.0
2020-02-25 13:00:00,53.44,53.8,53.12,53.68,2977425.0,53.44,53.8,53.12,53.68,2977425.0
2020-02-25 13:10:00,53.7,53.78,53.3,53.43,2421825.0,53.7,53.78,53.3,53.43,2421825.0
2020-02-25 13:20:00,53.37,53.77,53.34,53.59,1960800.0,53.37,53.77,53.34,53.59,1960800.0
2020-02-25 13:30:00,53.6,53.62,53.07,53.26,2605695.0,53.6,53.62,53.07,53.26,2605695.0
2020-02-25 13:40:00,53.2,53.82,53.03,53.41,3049500.0,53.2,53.82,53.03,53.41,3049500.0
2020-02-25 13:50:00,53.44,53.64,53.23,53.31,1542195.0,53.44,53.64,53.23,53.31,1542195.0
2020-02-25 14:00:00,53.27,53.5,53.08,53.19,2271555.0,53.27,53.5,53.08,53.19,2271555.0
2020-02-25 14:10:00,53.25,53.65,53.22,53.35,2588010.0,53.25,53.65,53.22,53.35,2588010.0
2020-02-25 14:20:00,53.32,53.45,52.88,52.93,2484645.0,53.32,53.45,52.88,52.93,2484645.0
2020-02-25 14:30:00,52.99,53.24,52.8,53.08,2282535.0,52.99,53.24,52.8,53.08,2282535.0
2020-02-25 14:40:00,53.1,53.31,52.85,53.28,2483385.0,53.1,53.31,52.85,53.28,2483385.0
2020-02-25 14:50:00,53.23,53.46,53.13,53.25,2959890.0,53.23,53.46,53.13,53.25,2959890.0
2020-02-25 15:00:00,53.25,53.8,53.25,53.59,4264770.0,53.25,53.8,53.25,53.59,4264770.0
2020-02-25 15:10:00,53.56,53.63,53.27,53.34,2138415.0,53.56,53.63,53.27,53.34,2138415.0
2020-02-25 15:20:00,53.31,53.41,53.07,53.1,2348010.0,53.31,53.41,53.07,53.1,2348010.0
2020-02-25 15:30:00,53.1,53.17,52.81,52.95,2440455.0,53.1,53.17,52.81,52.95,2440455.0
2020-02-25 15:40:00,52.97,53.33,52.88,53.09,3627345.0,52.97,53.33,52.88,53.09,3627345.0
2020-02-25 15:50:00,53.12,53.37,53.07,53.27,5110785.0,53.12,53.37,53.07,53.27,5110785.0
2020-02-26 09:30:00,52.2,52.79,51.88,52.62,12983760.0,52.2,52.79,51.88,52.62,12983760.0
2020-02-26 09:40:00,52.64,53.67,52.57,53.31,10088805.0,52.64,53.67,52.57,53.31,10088805.0
2020-02-26 09:50:00,53.27,53.32,52.45,52.67,4579740.0,53.27,53.32,52.45,52.67,4579740.0
2020-02-26 10:00:00,52.61,52.72,52.18,52.53,4122900.0,52.61,52.72,52.18,52.53,4122900.0
2020-02-26 10:10:00,52.54,53.03,52.34,52.78,3505290.0,52.54,53.03,52.34,52.78,3505290.0
2020-02-26 10:20:00,52.8,52.86,52.4,52.64,2490810.0,52.8,52.86,52.4,52.64,2490810.0
2020-02-26 10:30:00,52.69,52.98,52.58,52.83,2474205.0,52.69,52.98,52.58,52.83,2474205.0
2020-02-26 10:40:00,52.84,53.12,52.76,52.97,2403135.0,52.84,53.12,52.76,52.97,2403135.0
2020-02-26 10:50:00,52.97,53.5,52.97,53.38,4072680.0,52.97,53.5,52.97,53.38,4072680.0
2020-02-26 11:00:00,53.4,53.49,52.97,53.06,2236200.0,53.4,53.49,52.97,53.06,2236200.0
2020-02-26 11:10:00,53.04,53.29,52.88,53.24,2213895.0,53.04,53.29,52.88,53.24,2213895.0
2020-02-26 11:20:00,53.26,53.87,53.2,53.82,4663875.0,53.26,53.87,53.2,53.82,4663875.0
2020-02-26 11:30:00,53.8,54.09,53.5,54.06,5448330.0,53.8,54.09,53.5,54.06,5448330.0
2020-02-26 11:40:00,54.06,54.22,53.55,53.6,4464375.0,54.06,54.22,53.55,53.6,4464375.0
2020-02-26 11:50:00,53.59,53.79,53.22,53.4,3721680.0,53.59,53.79,53.22,53.4,3721680.0
2020-02-26 12:00:00,53.42,53.53,52.67,52.88,3619380.0,53.42,53.53,52.67,52.88,3619380.0
2020-02-26 12:10:00,52.88,53.0,52.44,52.74,3019275.0,52.88,53.0,52.44,52.74,3019275.0
2020-02-26 12:20:00,52.76,53.1,52.73,52.98,2302470.0,52.76,53.1,52.73,52.98,2302470.0
2020-02-26 12:30:00,53.0,53.32,52.94,53.03,2740860.0,53.0,53.32,52.94,53.03,2740860.0
2020-02-26 12:40:00,53.01,53.21,52.87,53.17,1165905.0,53.01,53.21,52.87,53.17,1165905.0
2020-02-26 12:50:00,53.16,53.4,53.04,53.12,1982970.0,53.16,53.4,53.04,53.12,1982970.0
2020-02-26 13:00:00,53.08,53.23,52.82,52.84,1388775.0,53.08,53.23,52.82,52.84,1388775.0
2020-02-26 13:10:00,52.87,52.98,52.58,52.64,1638105.0,52.87,52.98,52.58,52.64,1638105.0
2020-02-26 13:20:00,52.63,52.88,52.34,52.69,2673750.0,52.63,52.88,52.34,52.69,2673750.0
2020-02-26 13:30:00,52.67,52.71,52.04,52.19,3495120.0,52.67,52.71,52.04,52.19,3495120.0
2020-02-26 13:40:00,52.17,52.5,51.74,52.37,4794825.0,52.17,52.5,51.74,52.37,4794825.0
2020-02-26 13:50:00,52.38,52.46,51.94,52.0,2275950.0,52.38,52.46,51.94,52.0,2275950.0
2020-02-26 14:00:00,51.99,52.51,51.95,52.26,2140335.0,51.99,52.51,51.95,52.26,2140335.0
2020-02-26 14:10:00,52.32,52.66,52.18,52.35,1668915.0,52.32,52.66,52.18,52.35,1668915.0
2020-02-26 14:20:00,52.36,52.63,52.34,52.4,1437315.0,52.36,52.63,52.34,52.4,1437315.0
2020-02-26 14:30:00,52.4,52.61,52.29,52.53,1496790.0,52.4,52.61,52.29,52.53,1496790.0
2020-02-26 14:40:00,52.53,52.53,52.13,52.3,1747260.0,52.53,52.53,52.13,52.3,1747260.0
2020-02-26 14:50:00,52.25,52.57,52.18,52.27,1564950.0,52.25,52.57,52.18,52.27,1564950.0
2020-02-26 15:00:00,52.3,52.47,51.98,52.16,3057810.0,52.3,52.47,51.98,52.16,3057810.0
2020-02-26 15:10:00,52.13,52.45,52.11,52.42,2327205.0,52.13,52.45,52.11,52.42,2327205.0
2020-02-26 15:20:00,52.43,52.44,51.94,52.01,2282385.0,52.43,52.44,51.94,52.01,2282385.0
2020-02-26 15:30:00,52.02,52.16,51.82,52.16,2468130.0,52.02,52.16,51.82,52.16,2468130.0
2020-02-26 15:40:00,52.15,52.16,51.92,51.97,1779615.0,52.15,52.16,51.92,51.97,1779615.0
2020-02-26 15:50:00,52.0,52.08,51.81,51.92,4228845.0,52.0,52.08,51.81,51.92,4228845.0
2020-02-27 09:30:00,48.72,49.32,48.17,49.03,16868805.0,48.72,49.32,48.17,49.03,16868805.0
2020-02-27 09:40:00,48.96,49.29,47.67,47.81,10340535.0,48.96,49.29,47.67,47.81,10340535.0
2020-02-27 09:50:00,47.77,48.42,47.51,48.08,10125855.0,47.77,48.42,47.51,48.08,10125855.0
2020-02-27 10:00:00,48.09,48.32,47.4,47.6,7754715.0,48.09,48.32,47.4,47.6,7754715.0
2020-02-27 10:10:00,47.6,47.63,45.73,45.82,15362760.0,47.6,47.63,45.73,45.82,15362760.0
2020-02-27 10:20:00,45.78,45.91,44.81,45.87,14670630.0,45.78,45.91,44.81,45.87,14670630.0
2020-02-27 10:30:00,45.83,46.13,44.6,46.04,10845240.0,45.83,46.13,44.6,46.04,10845240.0
2020-02-27 10:40:00,46.03,46.45,45.73,46.34,7753470.0,46.03,46.45,45.73,46.34,7753470.0
2020-02-27 10:50:00,46.33,47.43,46.22,47.32,10224675.0,46.33,47.43,46.22,47.32,10224675.0
2020-02-27 11:00:00,47.38,47.91,47.11,47.82,6449325.0,47.38,47.91,47.11,47.82,6449325.0
2020-02-27 11:10:00,47.86,48.27,47.2,48.04,7493505.0,47.86,48.27,47.2,48.04,7493505.0
2020-02-27 11:20:00,48.04,48.19,46.54,46.54,6036660.0,48.04,48.19,46.54,46.54,6036660.0
2020-02-27 11:30:00,46.57,47.03,46.43,46.94,5399940.0,46.57,47.03,46.43,46.94,5399940.0
2020-02-27 11:40:00,46.87,47.2,46.6,46.84,3865620.0,46.87,47.2,46.6,46.84,3865620.0
2020-02-27 11:50:00,46.86,47.67,46.8,47.46,4447365.0,46.86,47.67,46.8,47.46,4447365.0
2020-02-27 12:00:00,47.44,47.47,46.81,47.09,3572310.0,47.44,47.47,46.81,47.09,3572310.0
2020-02-27 12:10:00,47.11,47.87,47.1,47.87,3931185.0,47.11,47.87,47.1,47.87,3931185.0
2020-02-27 12:20:00,47.84,47.85,47.07,47.57,3089130.0,47.84,47.85,47.07,47.57,3089130.0
2020-02-27 12:30:00,47.55,48.47,47.52,48.39,6137610.0,47.55,48.47,47.52,48.39,6137610.0
2020-02-27 12:40:00,48.37,48.56,47.89,48.54,3869820.0,48.37,48.56,47.89,48.54,3869820.0
2020-02-27 12:50:00,48.56,48.59,47.66,47.68,4087965.0,48.56,48.59,47.66,47.68,4087965.0
2020-02-27 13:00:00,47.66,48.11,47.53,47.99,2721705.0,47.66,48.11,47.53,47.99,2721705.0
2020-02-27 13:10:00,47.97,48.25,47.42,47.64,3325890.0,47.97,48.25,47.42,47.64,3325890.0
2020-02-27 13:20:00,47.65,47.65,46.96,46.99,3169875.0,47.65,47.65,46.96,46.99,3169875.0
2020-02-27 13:30:00,46.99,47.3,46.77,46.9,3408000.0,46.99,47.3,46.77,46.9,3408000.0
2020-02-27 13:40:00,46.91,47.2,46.6,46.85,4544700.0,46.91,47.2,46.6,46.85,4544700.0
2020-02-27 13:50:00,46.86,47.27,46.67,46.85,2856480.0,46.86,47.27,46.67,46.85,2856480.0
2020-02-27 14:00:00,46.85,47.04,46.7,46.82,2187030.0,46.85,47.04,46.7,46.82,2187030.0
2020-02-27 14:10:00,46.84,46.86,46.2,46.22,5029635.0,46.84,46.86,46.2,46.22,5029635.0
2020-02-27 14:20:00,46.25,46.81,46.13,46.6,3466170.0,46.25,46.81,46.13,46.6,3466170.0
2020-02-27 14:30:00,46.6,46.66,46.23,46.23,2226600.0,46.6,46.66,46.23,46.23,2226600.0
2020-02-27 14:40:00,46.28,46.29,45.69,45.76,4164750.0,46.28,46.29,45.69,45.76,4164750.0
2020-02-27 14:50:00,45.74,45.91,45.5,45.5,3945870.0,45.74,45.91,45.5,45.5,3945870.0
2020-02-27 15:00:00,45.52,46.43,45.38,46.34,5021370.0,45.52,46.43,45.38,46.34,5021370.0
2020-02-27 15:10:00,46.34,46.66,45.93,45.96,4318680.0,46.34,46.66,45.93,45.96,4318680.0
2020-02-27 15:20:00,45.94,46.1,45.74,45.91,3601395.0,45.94,46.1,45.74,45.91,3601395.0
2020-02-27 15:30:00,45.91,46.11,45.54,45.59,3448590.0,45.91,46.11,45.54,45.59,3448590.0
2020-02-27 15:40:00,45.54,45.66,45.24,45.5,5576715.0,45.54,45.66,45.24,45.5,5576715.0
2020-02-27 15:50:00,45.53,45.59,45.07,45.26,8962140.0,45.53,45.59,45.07,45.26,8962140.0
2020-02-28 09:30:00,41.87,43.53,41.57,42.76,20625300.0,41.87,43.53,41.57,42.76,20625300.0
2020-02-28 09:40:00,42.77,43.0,41.81,41.97,10312350.0,42.77,43.0,41.81,41.97,10312350.0
2020-02-28 09:50:00,41.97,42.2,41.68,41.68,6691245.0,41.97,42.2,41.68,41.68,6691245.0
2020-02-28 10:00:00,41.68,41.88,40.77,41.64,11427555.0,41.68,41.88,40.77,41.64,11427555.0
2020-02-28 10:10:00,41.64,42.45,41.33,41.89,8794275.0,41.64,42.45,41.33,41.89,8794275.0
2020-02-28 10:20:00,41.92,42.39,41.65,41.66,6749865.0,41.92,42.39,41.65,41.66,6749865.0
2020-02-28 10:30:00,41.66,42.32,41.53,41.98,5251125.0,41.66,42.32,41.53,41.98,5251125.0
2020-02-28 10:40:00,42.03,42.13,41.73,41.93,2980155.0,42.03,42.13,41.73,41.93,2980155.0
2020-02-28 10:50:00,41.94,42.5,41.82,42.41,5674950.0,41.94,42.5,41.82,42.41,5674950.0
2020-02-28 11:00:00,42.4,42.57,41.76,41.9,3676530.0,42.4,42.57,41.76,41.9,3676530.0
2020-02-28 11:10:00,41.9,42.96,41.88,42.96,4332660.0,41.9,42.96,41.88,42.96,4332660.0
2020-02-28 11:20:00,42.93,43.27,42.55,43.23,6055395.0,42.93,43.27,42.55,43.23,6055395.0
2020-02-28 11:30:00,43.23,45.13,43.2,44.75,12185790.0,43.23,45.13,43.2,44.75,12185790.0
2020-02-28 11:40:00,44.73,46.03,43.87,44.15,16211460.0,44.73,46.03,43.87,44.15,16211460.0
2020-02-28 11:50:00,44.21,44.75,43.74,44.3,7355955.0,44.21,44.75,43.74,44.3,7355955.0
2020-02-28 12:00:00,44.22,44.31,43.42,43.76,5435475.0,44.22,44.31,43.42,43.76,5435475.0
2020-02-28 12:10:00,43.8,43.92,42.88,43.17,5085690.0,43.8,43.92,42.88,43.17,5085690.0
2020-02-28 12:20:00,43.14,43.67,43.0,43.64,4647510.0,43.14,43.67,43.0,43.64,4647510.0
2020-02-28 12:30:00,43.64,44.07,43.5,43.67,4790805.0,43.64,44.07,43.5,43.67,4790805.0
2020-02-28 12:40:00,43.67,43.85,42.74,42.87,4248000.0,43.67,43.85,42.74,42.87,4248000.0
2020-02-28 12:50:00,42.88,43.67,42.74,43.61,3729900.0,42.88,43.67,42.74,43.61,3729900.0
2020-02-28 13:00:00,43.63,43.78,43.34,43.6,3428100.0,43.63,43.78,43.34,43.6,3428100.0
2020-02-28 13:10:00,43.61,43.63,43.2,43.42,2725590.0,43.61,43.63,43.2,43.42,2725590.0
2020-02-28 13:20:00,43.41,43.41,43.02,43.04,3074535.0,43.41,43.41,43.02,43.04,3074535.0
2020-02-28 13:30:00,43.04,43.04,42.3,42.36,4451070.0,43.04,43.04,42.3,42.36,4451070.0
2020-02-28 13:40:00,42.35,42.6,42.08,42.56,4013775.0,42.35,42.6,42.08,42.56,4013775.0
2020-02-28 13:50:00,42.56,42.67,42.3,42.59,2597565.0,42.56,42.67,42.3,42.59,2597565.0
2020-02-28 14:00:00,42.61,42.63,42.07,42.5,2791500.0,42.61,42.63,42.07,42.5,2791500.0
2020-02-28 14:10:00,42.48,42.97,42.41,42.92,2524395.0,42.48,42.97,42.41,42.92,2524395.0
2020-02-28 14:20:00,42.9,43.23,42.67,43.0,3380925.0,42.9,43.23,42.67,43.0,3380925.0
2020-02-28 14:30:00,43.03,43.72,42.8,42.86,6516555.0,43.03,43.72,42.8,42.86,6516555.0
2020-02-28 14:40:00,42.84,43.93,42.82,43.62,5669115.0,42.84,43.93,42.82,43.62,5669115.0
2020-02-28 14:50:00,43.65,43.81,42.83,43.11,4857075.0,43.65,43.81,42.83,43.11,4857075.0
2020-02-28 15:00:00,43.08,43.22,42.53,42.57,3578550.0,43.08,43.22,42.53,42.57,3578550.0
2020-02-28 15:10:00,42.56,43.2,42.47,42.86,4190880.0,42.56,43.2,42.47,42.86,4190880.0
2020-02-28 15:20:00,42.85,43.06,42.75,42.95,3811845.0,42.85,43.06,42.75,42.95,3811845.0
2020-02-28 15:30:00,42.98,43.92,42.81,43.69,5968770.0,42.98,43.92,42.81,43.69,5968770.0
2020-02-28 15:40:00,43.76,43.92,43.19,43.67,5547795.0,43.76,43.92,43.19,43.67,5547795.0
2020-02-28 15:50:00,43.73,44.87,43.6,44.5,13171260.0,43.73,44.87,43.6,44.5,13171260.0
2020-03-02 09:30:00,47.42,48.27,46.14,46.71,22707990.0,47.42,48.27,46.14,46.71,22707990.0
2020-03-02 09:40:00,46.78,47.56,46.4,47.28,10326255.0,46.78,47.56,46.4,47.28,10326255.0
2020-03-02 09:50:00,47.3,47.57,46.87,46.99,5504910.0,47.3,47.57,46.87,46.99,5504910.0
2020-03-02 10:00:00,46.98,47.18,46.19,46.51,8125680.0,46.98,47.18,46.19,46.51,8125680.0
2020-03-02 10:10:00,46.49,46.78,46.33,46.48,5542140.0,46.49,46.78,46.33,46.48,5542140.0
2020-03-02 10:20:00,46.47,46.47,45.78,46.3,6575970.0,46.47,46.47,45.78,46.3,6575970.0
2020-03-02 10:30:00,46.29,46.64,45.81,46.63,4850640.0,46.29,46.64,45.81,46.63,4850640.0
2020-03-02 10:40:00,46.65,47.07,46.47,46.96,5135700.0,46.65,47.07,46.47,46.96,5135700.0
2020-03-02 10:50:00,46.98,47.13,46.54,46.55,4394910.0,46.98,47.13,46.54,46.55,4394910.0
2020-03-02 11:00:00,46.54,47.01,46.53,46.82,2564040.0,46.54,47.01,46.53,46.82,2564040.0
2020-03-02 11:10:00,46.8,47.56,46.79,47.2,5991075.0,46.8,47.56,46.79,47.2,5991075.0
2020-03-02 11:20:00,47.14,47.76,47.14,47.4,4795740.0,47.14,47.76,47.14,47.4,4795740.0
2020-03-02 11:30:00,47.44,48.04,47.35,47.97,4688355.0,47.44,48.04,47.35,47.97,4688355.0
2020-03-02 11:40:00,47.99,48.07,47.62,48.02,4496655.0,47.99,48.07,47.62,48.02,4496655.0
2020-03-02 11:50:00,48.01,48.47,47.92,48.41,5939490.0,48.01,48.47,47.92,48.41,5939490.0
2020-03-02 12:00:00,48.41,48.63,48.08,48.17,5679795.0,48.41,48.63,48.08,48.17,5679795.0
2020-03-02 12:10:00,48.17,48.37,47.82,48.05,5436870.0,48.17,48.37,47.82,48.05,5436870.0
2020-03-02 12:20:00,48.06,48.41,47.89,48.4,3237600.0,48.06,48.41,47.89,48.4,3237600.0
2020-03-02 12:30:00,48.43,48.6,48.33,48.54,3121770.0,48.43,48.6,48.33,48.54,3121770.0
2020-03-02 12:40:00,48.55,48.99,48.29,48.9,5994630.0,48.55,48.99,48.29,48.9,5994630.0
2020-03-02 12:50:00,48.88,49.25,48.68,49.07,5731950.0,48.88,49.25,48.68,49.07,5731950.0
2020-03-02 13:00:00,49.07,49.1,48.53,48.76,4243410.0,49.07,49.1,48.53,48.76,4243410.0
2020-03-02 13:10:00,48.76,49.0,48.58,48.61,3063570.0,48.76,49.0,48.58,48.61,3063570.0
2020-03-02 13:20:00,48.62,48.73,48.14,48.4,3609120.0,48.62,48.73,48.14,48.4,3609120.0
2020-03-02 13:30:00,48.4,48.87,48.26,48.84,3067155.0,48.4,48.87,48.26,48.84,3067155.0
2020-03-02 13:40:00,48.84,48.9,48.43,48.56,2156295.0,48.84,48.9,48.43,48.56,2156295.0
2020-03-02 13:50:00,48.53,48.73,48.31,48.58,2359950.0,48.53,48.73,48.31,48.58,2359950.0
2020-03-02 14:00:00,48.57,48.8,48.45,48.79,2142255.0,48.57,48.8,48.45,48.79,2142255.0
2020-03-02 14:10:00,48.77,48.81,48.45,48.63,1715700.0,48.77,48.81,48.45,48.63,1715700.0
2020-03-02 14:20:00,48.61,48.73,48.37,48.38,2150565.0,48.61,48.73,48.37,48.38,2150565.0
2020-03-02 14:30:00,48.4,48.46,47.84,47.87,3454260.0,48.4,48.46,47.84,47.87,3454260.0
2020-03-02 14:40:00,47.85,48.39,47.61,48.24,4891155.0,47.85,48.39,47.61,48.24,4891155.0
2020-03-02 14:50:00,48.26,48.5,48.04,48.13,2874240.0,48.26,48.5,48.04,48.13,2874240.0
2020-03-02 15:00:00,48.13,48.42,48.09,48.24,2034240.0,48.13,48.42,48.09,48.24,2034240.0
2020-03-02 15:10:00,48.22,48.49,48.13,48.29,2008080.0,48.22,48.49,48.13,48.29,2008080.0
2020-03-02 15:20:00,48.31,48.6,48.23,48.49,2577360.0,48.31,48.6,48.23,48.49,2577360.0
2020-03-02 15:30:00,48.5,48.93,48.44,48.9,4114470.0,48.5,48.93,48.44,48.9,4114470.0
2020-03-02 15:40:00,48.93,49.0,48.51,48.89,4236060.0,48.93,49.0,48.51,48.89,4236060.0
2020-03-02 15:50:00,48.92,49.58,48.87,49.58,8376990.0,48.92,49.58,48.87,49.58,8376990.0
2020-03-03 09:30:00,53.67,53.8,51.67,52.3,23517045.0,53.67,53.8,51.67,52.3,23517045.0
2020-03-03 09:40:00,52.29,53.0,52.13,52.58,11104665.0,52.29,53.0,52.13,52.58,11104665.0
2020-03-03 09:50:00,52.53,52.54,51.09,51.47,11168265.0,52.53,52.54,51.09,51.47,11168265.0
2020-03-03 10:00:00,51.52,53.33,51.49,52.66,15864945.0,51.52,53.33,51.49,52.66,15864945.0
2020-03-03 10:10:00,52.68,52.87,50.89,51.72,10261650.0,52.68,52.87,50.89,51.72,10261650.0
2020-03-03 10:20:00,51.72,52.38,51.6,51.83,7159785.0,51.72,52.38,51.6,51.83,7159785.0
2020-03-03 10:30:00,51.78,52.1,51.53,51.76,3692670.0,51.78,52.1,51.53,51.76,3692670.0
2020-03-03 10:40:00,51.74,52.49,51.6,51.98,5095050.0,51.74,52.49,51.6,51.98,5095050.0
2020-03-03 10:50:00,51.91,52.37,51.88,52.25,2900955.0,51.91,52.37,51.88,52.25,2900955.0
2020-03-03 11:00:00,52.19,52.43,51.7,51.83,4082520.0,52.19,52.43,51.7,51.83,4082520.0
2020-03-03 11:10:00,51.83,51.86,51.18,51.2,5598525.0,51.83,51.86,51.18,51.2,5598525.0
2020-03-03 11:20:00,51.22,51.35,50.09,50.53,7969770.0,51.22,51.35,50.09,50.53,7969770.0
2020-03-03 11:30:00,50.53,51.24,50.27,51.19,4516365.0,50.53,51.24,50.27,51.19,4516365.0
2020-03-03 11:40:00,51.17,51.25,50.55,50.57,3059775.0,51.17,51.25,50.55,50.57,3059775.0
2020-03-03 11:50:00,50.59,51.5,50.56,51.15,4256880.0,50.59,51.5,50.56,51.15,4256880.0
2020-03-03 12:00:00,51.16,51.87,51.07,51.84,3970215.0,51.16,51.87,51.07,51.84,3970215.0
2020-03-03 12:10:00,51.86,51.86,51.16,51.38,2982480.0,51.86,51.86,51.16,51.38,2982480.0
2020-03-03 12:20:00,51.36,51.6,51.01,51.15,2550360.0,51.36,51.6,51.01,51.15,2550360.0
2020-03-03 12:30:00,51.21,51.27,50.84,51.24,2266815.0,51.21,51.27,50.84,51.24,2266815.0
2020-03-03 12:40:00,51.2,51.53,51.0,51.36,1998450.0,51.2,51.53,51.0,51.36,1998450.0
2020-03-03 12:50:00,51.4,51.41,50.83,51.03,2049930.0,51.4,51.41,50.83,51.03,2049930.0
2020-03-03 13:00:00,51.0,51.0,50.51,50.58,3124965.0,51.0,51.0,50.51,50.58,3124965.0
2020-03-03 13:10:00,50.55,50.65,50.13,50.27,3603255.0,50.55,50.65,50.13,50.27,3603255.0
2020-03-03 13:20:00,50.27,50.37,49.34,49.79,7052775.0,50.27,50.37,49.34,49.79,7052775.0
2020-03-03 13:30:00,49.81,50.23,49.48,49.7,4515105.0,49.81,50.23,49.48,49.7,4515105.0
2020-03-03 13:40:00,49.68,49.68,48.33,48.4,8398365.0,49.68,49.68,48.33,48.4,8398365.0
2020-03-03 13:50:00,48.42,49.05,48.33,48.72,5317215.0,48.42,49.05,48.33,48.72,5317215.0
2020-03-03 14:00:00,48.69,48.95,47.87,47.92,6619965.0,48.69,48.95,47.87,47.92,6619965.0
2020-03-03 14:10:00,47.94,48.57,47.91,48.01,5518350.0,47.94,48.57,47.91,48.01,5518350.0
2020-03-03 14:20:00,48.02,48.87,47.74,48.71,5058630.0,48.02,48.87,47.74,48.71,5058630.0
2020-03-03 14:30:00,48.75,48.99,48.35,48.65,4469730.0,48.75,48.99,48.35,48.65,4469730.0
2020-03-03 14:40:00,48.67,49.31,48.47,49.3,4769970.0,48.67,49.31,48.47,49.3,4769970.0
2020-03-03 14:50:00,49.25,49.72,49.03,49.69,5119935.0,49.25,49.72,49.03,49.69,5119935.0
2020-03-03 15:00:00,49.67,50.26,49.51,49.65,7098150.0,49.67,50.26,49.51,49.65,7098150.0
2020-03-03 15:10:00,49.69,50.6,49.6,50.37,6243645.0,49.69,50.6,49.6,50.37,6243645.0
2020-03-03 15:20:00,50.33,50.51,49.66,50.38,4342635.0,50.33,50.51,49.66,50.38,4342635.0
2020-03-03 15:30:00,50.35,50.35,49.18,49.33,3603825.0,50.35,50.35,49.18,49.33,3603825.0
2020-03-03 15:40:00,49.38,50.13,49.23,49.8,4820340.0,49.38,50.13,49.23,49.8,4820340.0
2020-03-03 15:50:00,49.73,49.92,49.33,49.7,5445345.0,49.73,49.92,49.33,49.7,5445345.0
2020-03-04 09:30:00,50.97,51.1,49.4,49.75,12913620.0,50.97,51.1,49.4,49.75,12913620.0
2020-03-04 09:40:00,49.83,50.31,49.73,49.81,6823110.0,49.83,50.31,49.73,49.81,6823110.0
2020-03-04 09:50:00,49.87,49.99,49.07,49.45,7289625.0,49.87,49.99,49.07,49.45,7289625.0
2020-03-04 10:00:00,49.43,49.79,49.19,49.46,5267205.0,49.43,49.79,49.19,49.46,5267205.0
2020-03-04 10:10:00,49.46,50.45,49.32,50.41,6504510.0,49.46,50.45,49.32,50.41,6504510.0
2020-03-04 10:20:00,50.39,50.71,50.14,50.27,6701550.0,50.39,50.71,50.14,50.27,6701550.0
2020-03-04 10:30:00,50.31,50.33,49.75,50.01,3559320.0,50.31,50.33,49.75,50.01,3559320.0
2020-03-04 10:40:00,50.0,50.21,49.68,49.83,2875050.0,50.0,50.21,49.68,49.83,2875050.0
2020-03-04 10:50:00,49.87,49.95,49.42,49.63,2449875.0,49.87,49.95,49.42,49.63,2449875.0
2020-03-04 11:00:00,49.61,49.78,49.4,49.6,2234430.0,49.61,49.78,49.4,49.6,2234430.0
2020-03-04 11:10:00,49.56,49.79,49.5,49.77,2142735.0,49.56,49.79,49.5,49.77,2142735.0
2020-03-04 11:20:00,49.76,49.84,49.36,49.83,2306220.0,49.76,49.84,49.36,49.83,2306220.0
2020-03-04 11:30:00,49.83,49.99,49.34,49.44,2972055.0,49.83,49.99,49.34,49.44,2972055.0
2020-03-04 11:40:00,49.45,49.52,48.86,48.9,3880785.0,49.45,49.52,48.86,48.9,3880785.0
2020-03-04 11:50:00,48.88,49.19,48.63,48.69,4143075.0,48.88,49.19,48.63,48.69,4143075.0
2020-03-04 12:00:00,48.72,48.9,48.32,48.61,3657210.0,48.72,48.9,48.32,48.61,3657210.0
2020-03-04 12:10:00,48.62,49.17,48.55,48.95,3699270.0,48.62,49.17,48.55,48.95,3699270.0
2020-03-04 12:20:00,48.94,49.18,48.67,48.97,2248305.0,48.94,49.18,48.67,48.97,2248305.0
2020-03-04 12:30:00,48.97,49.11,48.79,48.85,1544085.0,48.97,49.11,48.79,48.85,1544085.0
2020-03-04 12:40:00,48.86,49.15,48.6,49.15,1775700.0,48.86,49.15,48.6,49.15,1775700.0
2020-03-04 12:50:00,49.15,50.05,49.11,50.02,6349950.0,49.15,50.05,49.11,50.02,6349950.0
2020-03-04 13:00:00,50.01,50.19,49.49,49.62,5683110.0,50.01,50.19,49.49,49.62,5683110.0
2020-03-04 13:10:00,49.63,50.03,49.41,49.97,3543345.0,49.63,50.03,49.41,49.97,3543345.0
2020-03-04 13:20:00,49.97,50.1,49.56,49.64,3110010.0,49.97,50.1,49.56,49.64,3110010.0
2020-03-04 13:30:00,49.66,49.7,49.16,49.19,2478300.0,49.66,49.7,49.16,49.19,2478300.0
2020-03-04 13:40:00,49.18,49.38,49.04,49.23,2732310.0,49.18,49.38,49.04,49.23,2732310.0
2020-03-04 13:50:00,49.22,49.55,49.2,49.35,2464680.0,49.22,49.55,49.2,49.35,2464680.0
2020-03-04 14:00:00,49.35,49.47,49.07,49.19,2065905.0,49.35,49.47,49.07,49.19,2065905.0
2020-03-04 14:10:00,49.18,49.41,49.13,49.31,1891290.0,49.18,49.41,49.13,49.31,1891290.0
2020-03-04 14:20:00,49.28,49.32,48.89,49.13,2486460.0,49.28,49.32,48.89,49.13,2486460.0
2020-03-04 14:30:00,49.16,49.21,48.67,48.85,2372640.0,49.16,49.21,48.67,48.85,2372640.0
2020-03-04 14:40:00,48.82,49.16,48.76,48.9,2341245.0,48.82,49.16,48.76,48.9,2341245.0
2020-03-04 14:50:00,48.9,49.04,48.73,48.83,1989255.0,48.9,49.04,48.73,48.83,1989255.0
2020-03-04 15:00:00,48.83,49.12,48.81,49.0,1754415.0,48.83,49.12,48.81,49.0,1754415.0
2020-03-04 15:10:00,49.0,49.12,48.97,49.1,1202580.0,49.0,49.12,48.97,49.1,1202580.0
2020-03-04 15:20:00,49.1,49.63,49.1,49.51,4104540.0,49.1,49.63,49.1,49.51,4104540.0
2020-03-04 15:30:00,49.52,49.52,49.1,49.24,2578350.0,49.52,49.52,49.1,49.24,2578350.0
2020-03-04 15:40:00,49.24,49.3,48.97,49.26,2517420.0,49.24,49.3,48.97,49.26,2517420.0
2020-03-04 15:50:00,49.23,49.97,49.23,49.97,7477440.0,49.23,49.97,49.23,49.97,7477440.0
2020-03-05 09:30:00,48.25,49.0,47.87,48.56,9271575.0,48.25,49.0,47.87,48.56,9271575.0
2020-03-05 09:40:00,48.53,48.87,48.21,48.4,4810470.0,48.53,48.87,48.21,48.4,4810470.0
2020-03-05 09:50:00,48.4,48.56,48.1,48.55,4573500.0,48.4,48.56,48.1,48.55,4573500.0
2020-03-05 10:00:00,48.53,48.7,48.27,48.53,3350115.0,48.53,48.7,48.27,48.53,3350115.0
2020-03-05 10:10:00,48.52,49.43,48.48,49.35,6893490.0,48.52,49.43,48.48,49.35,6893490.0
2020-03-05 10:20:00,49.33,49.38,48.82,48.87,3434850.0,49.33,49.38,48.82,48.87,3434850.0
2020-03-05 10:30:00,48.84,49.28,48.72,48.84,2980905.0,48.84,49.28,48.72,48.84,2980905.0
2020-03-05 10:40:00,48.83,49.36,48.83,49.3,2918175.0,48.83,49.36,48.83,49.3,2918175.0
2020-03-05 10:50:00,49.28,49.59,49.1,49.24,3838860.0,49.28,49.59,49.1,49.24,3838860.0
2020-03-05 11:00:00,49.22,49.42,49.07,49.29,2329380.0,49.22,49.42,49.07,49.29,2329380.0
2020-03-05 11:10:00,49.29,49.7,49.2,49.59,3291195.0,49.29,49.7,49.2,49.59,3291195.0
2020-03-05 11:20:00,49.6,49.72,49.35,49.47,2640900.0,49.6,49.72,49.35,49.47,2640900.0
2020-03-05 11:30:00,49.5,49.57,49.17,49.2,2410320.0,49.5,49.57,49.17,49.2,2410320.0
2020-03-05 11:40:00,49.2,49.38,49.0,49.18,2043645.0,49.2,49.38,49.0,49.18,2043645.0
2020-03-05 11:50:00,49.2,49.29,48.91,49.02,1670235.0,49.2,49.29,48.91,49.02,1670235.0
2020-03-05 12:00:00,49.03,49.16,48.79,48.87,1797960.0,49.03,49.16,48.79,48.87,1797960.0
2020-03-05 12:10:00,48.87,49.12,48.81,48.9,1645890.0,48.87,49.12,48.81,48.9,1645890.0
2020-03-05 12:20:00,48.92,49.04,48.78,48.94,1692495.0,48.92,49.04,48.78,48.94,1692495.0
2020-03-05 12:30:00,48.93,49.15,48.68,48.7,1869135.0,48.93,49.15,48.68,48.7,1869135.0
2020-03-05 12:40:00,48.68,48.8,48.35,48.71,2829540.0,48.68,48.8,48.35,48.71,2829540.0
2020-03-05 12:50:00,48.7,48.74,48.47,48.57,1739340.0,48.7,48.74,48.47,48.57,1739340.0
2020-03-05 13:00:00,48.53,48.73,48.47,48.52,1017870.0,48.53,48.73,48.47,48.52,1017870.0
2020-03-05 13:10:00,48.51,48.7,48.35,48.53,1523130.0,48.51,48.7,48.35,48.53,1523130.0
2020-03-05 13:20:00,48.52,48.93,48.48,48.86,2011620.0,48.52,48.93,48.48,48.86,2011620.0
2020-03-05 13:30:00,48.85,49.06,48.67,48.73,1663665.0,48.85,49.06,48.67,48.73,1663665.0
2020-03-05 13:40:00,48.71,48.9,48.54,48.82,1077015.0,48.71,48.9,48.54,48.82,1077015.0
2020-03-05 13:50:00,48.84,48.93,48.53,48.71,1239060.0,48.84,48.93,48.53,48.71,1239060.0
2020-03-05 14:00:00,48.71,48.75,48.51,48.69,815880.0,48.71,48.75,48.51,48.69,815880.0
2020-03-05 14:10:00,48.67,48.91,48.51,48.59,1229580.0,48.67,48.91,48.51,48.59,1229580.0
2020-03-05 14:20:00,48.58,48.65,48.4,48.55,1820955.0,48.58,48.65,48.4,48.55,1820955.0
2020-03-05 14:30:00,48.53,48.73,48.51,48.66,1534905.0,48.53,48.73,48.51,48.66,1534905.0
2020-03-05 14:40:00,48.65,48.72,48.44,48.51,1364415.0,48.65,48.72,48.44,48.51,1364415.0
2020-03-05 14:50:00,48.51,48.68,48.41,48.51,1772055.0,48.51,48.68,48.41,48.51,1772055.0
2020-03-05 15:00:00,48.48,48.53,48.24,48.42,2138805.0,48.48,48.53,48.24,48.42,2138805.0
2020-03-05 15:10:00,48.44,48.48,47.99,48.24,3143505.0,48.44,48.48,47.99,48.24,3143505.0
2020-03-05 15:20:00,48.23,48.33,47.98,48.03,2250720.0,48.23,48.33,47.98,48.03,2250720.0
2020-03-05 15:30:00,48.02,48.46,48.0,48.1,2576445.0,48.02,48.46,48.0,48.1,2576445.0
2020-03-05 15:40:00,48.11,48.33,47.98,48.18,2374170.0,48.11,48.33,47.98,48.18,2374170.0
2020-03-05 15:50:00,48.17,48.57,48.15,48.24,4720515.0,48.17,48.57,48.15,48.24,4720515.0
2020-03-06 09:30:00,46.12,46.98,46.0,46.51,11304690.0,46.12,46.98,46.0,46.51,11304690.0
2020-03-06 09:40:00,46.56,46.93,45.91,46.0,6739575.0,46.56,46.93,45.91,46.0,6739575.0
2020-03-06 09:50:00,46.0,46.1,45.62,46.0,6455655.0,46.0,46.1,45.62,46.0,6455655.0
2020-03-06 10:00:00,46.01,46.25,45.81,45.93,4821555.0,46.01,46.25,45.81,45.93,4821555.0
2020-03-06 10:10:00,45.92,46.58,45.73,46.32,5535105.0,45.92,46.58,45.73,46.32,5535105.0
2020-03-06 10:20:00,46.3,47.03,46.17,46.96,6057780.0,46.3,47.03,46.17,46.96,6057780.0
2020-03-06 10:30:00,46.96,47.07,46.54,46.9,5076450.0,46.96,47.07,46.54,46.9,5076450.0
2020-03-06 10:40:00,46.89,47.05,46.72,46.91,3448950.0,46.89,47.05,46.72,46.91,3448950.0
2020-03-06 10:50:00,46.91,47.02,46.69,46.82,2338800.0,46.91,47.02,46.69,46.82,2338800.0
2020-03-06 11:00:00,46.82,46.84,46.27,46.34,2754210.0,46.82,46.84,46.27,46.34,2754210.0
2020-03-06 11:10:00,46.39,46.49,46.07,46.22,2486910.0,46.39,46.49,46.07,46.22,2486910.0
2020-03-06 11:20:00,46.22,46.39,46.05,46.23,2110260.0,46.22,46.39,46.05,46.23,2110260.0
2020-03-06 11:30:00,46.27,46.43,46.19,46.36,1703550.0,46.27,46.43,46.19,46.36,1703550.0
2020-03-06 11:40:00,46.34,46.37,45.96,46.0,2446110.0,46.34,46.37,45.96,46.0,2446110.0
2020-03-06 11:50:00,46.02,46.33,46.0,46.12,1672365.0,46.02,46.33,46.0,46.12,1672365.0
2020-03-06 12:00:00,46.13,46.17,45.75,45.79,2025330.0,46.13,46.17,45.75,45.79,2025330.0
2020-03-06 12:10:00,45.78,46.04,45.71,45.96,1698060.0,45.78,46.04,45.71,45.96,1698060.0
2020-03-06 12:20:00,45.94,46.05,45.76,45.86,1372695.0,45.94,46.05,45.76,45.86,1372695.0
2020-03-06 12:30:00,45.91,46.04,45.83,45.96,1882515.0,45.91,46.04,45.83,45.96,1882515.0
2020-03-06 12:40:00,45.94,46.2,45.86,46.01,1787685.0,45.94,46.2,45.86,46.01,1787685.0
2020-03-06 12:50:00,46.01,46.1,45.95,46.03,1030950.0,46.01,46.1,45.95,46.03,1030950.0
2020-03-06 13:00:00,46.05,46.26,46.02,46.13,1295265.0,46.05,46.26,46.02,46.13,1295265.0
2020-03-06 13:10:00,46.13,46.23,46.04,46.17,1188810.0,46.13,46.23,46.04,46.17,1188810.0
2020-03-06 13:20:00,46.17,46.52,46.15,46.28,2202765.0,46.17,46.52,46.15,46.28,2202765.0
2020-03-06 13:30:00,46.29,46.42,46.13,46.35,2573295.0,46.29,46.42,46.13,46.35,2573295.0
2020-03-06 13:40:00,46.36,46.39,46.07,46.1,1633545.0,46.36,46.39,46.07,46.1,1633545.0
2020-03-06 13:50:00,46.1,46.16,45.87,45.91,1697445.0,46.1,46.16,45.87,45.91,1697445.0
2020-03-06 14:00:00,45.92,45.97,45.8,45.87,1377195.0,45.92,45.97,45.8,45.87,1377195.0
2020-03-06 14:10:00,45.87,46.05,45.84,45.91,1407990.0,45.87,46.05,45.84,45.91,1407990.0
2020-03-06 14:20:00,45.9,46.16,45.86,45.98,1378440.0,45.9,46.16,45.86,45.98,1378440.0
2020-03-06 14:30:00,45.99,46.06,45.82,45.89,1444170.0,45.99,46.06,45.82,45.89,1444170.0
2020-03-06 14:40:00,45.9,46.12,45.86,45.94,1531740.0,45.9,46.12,45.86,45.94,1531740.0
2020-03-06 14:50:00,45.98,46.17,45.9,46.05,1498620.0,45.98,46.17,45.9,46.05,1498620.0
2020-03-06 15:00:00,46.05,46.13,45.96,46.11,1618215.0,46.05,46.13,45.96,46.11,1618215.0
2020-03-06 15:10:00,46.11,46.55,46.08,46.49,3487755.0,46.11,46.55,46.08,46.49,3487755.0
2020-03-06 15:20:00,46.51,46.64,46.27,46.39,3267855.0,46.51,46.64,46.27,46.39,3267855.0
2020-03-06 15:30:00,46.4,46.77,46.29,46.52,3994980.0,46.4,46.77,46.29,46.52,3994980.0
2020-03-06 15:40:00,46.53,46.94,46.5,46.8,4101915.0,46.53,46.94,46.5,46.8,4101915.0
2020-03-06 15:50:00,46.85,47.13,46.85,46.89,5625510.0,46.85,47.13,46.85,46.89,5625510.0
2020-03-09 09:30:00,40.36,41.67,40.33,41.27,8492010.0,40.36,41.67,40.33,41.27,8492010.0
2020-03-09 09:40:00,41.15,41.15,40.67,40.69,969315.0,41.15,41.15,40.67,40.69,969315.0
2020-03-09 09:50:00,40.69,42.39,40.47,41.89,11475375.0,40.69,42.39,40.47,41.89,11475375.0
2020-03-09 10:00:00,41.9,43.79,41.73,43.72,8852220.0,41.9,43.79,41.73,43.72,8852220.0
2020-03-09 10:10:00,43.72,44.2,43.2,43.27,8846295.0,43.72,44.2,43.2,43.27,8846295.0
2020-03-09 10:20:00,43.29,43.34,42.47,42.61,5712150.0,43.29,43.34,42.47,42.61,5712150.0
2020-03-09 10:30:00,42.57,42.96,42.48,42.96,6772395.0,42.57,42.96,42.48,42.96,6772395.0
2020-03-09 10:40:00,42.89,43.2,42.33,42.45,4896750.0,42.89,43.2,42.33,42.45,4896750.0
2020-03-09 10:50:00,42.42,42.56,42.07,42.31,5006355.0,42.42,42.56,42.07,42.31,5006355.0
2020-03-09 11:00:00,42.29,42.36,41.81,42.07,4126470.0,42.29,42.36,41.81,42.07,4126470.0
2020-03-09 11:10:00,42.06,42.27,41.73,42.08,5274375.0,42.06,42.27,41.73,42.08,5274375.0
2020-03-09 11:20:00,42.13,42.23,41.87,41.96,3580140.0,42.13,42.23,41.87,41.96,3580140.0
2020-03-09 11:30:00,41.92,42.27,41.7,42.01,3653745.0,41.92,42.27,41.7,42.01,3653745.0
2020-03-09 11:40:00,42.0,42.53,41.87,42.47,4891440.0,42.0,42.53,41.87,42.47,4891440.0
2020-03-09 11:50:00,42.47,42.6,42.22,42.46,4045875.0,42.47,42.6,42.22,42.46,4045875.0
2020-03-09 12:00:00,42.44,42.8,42.21,42.64,3684450.0,42.44,42.8,42.21,42.64,3684450.0
2020-03-09 12:10:00,42.65,42.72,42.13,42.2,2176770.0,42.65,42.72,42.13,42.2,2176770.0
2020-03-09 12:20:00,42.18,42.4,42.0,42.07,1843785.0,42.18,42.4,42.0,42.07,1843785.0
2020-03-09 12:30:00,42.09,42.47,42.02,42.44,2392815.0,42.09,42.47,42.02,42.44,2392815.0
2020-03-09 12:40:00,42.45,42.53,42.21,42.51,2619225.0,42.45,42.53,42.21,42.51,2619225.0
2020-03-09 12:50:00,42.5,42.67,42.2,42.27,2467440.0,42.5,42.67,42.2,42.27,2467440.0
2020-03-09 13:00:00,42.27,42.58,42.2,42.4,2346180.0,42.27,42.58,42.2,42.4,2346180.0
2020-03-09 13:10:00,42.36,42.6,42.33,42.37,1727520.0,42.36,42.6,42.33,42.37,1727520.0
2020-03-09 13:20:00,42.34,42.4,42.0,42.06,2671365.0,42.34,42.4,42.0,42.06,2671365.0
2020-03-09 13:30:00,42.03,42.06,41.66,41.67,4146795.0,42.03,42.06,41.66,41.67,4146795.0
2020-03-09 13:40:00,41.67,41.97,41.6,41.75,3237285.0,41.67,41.97,41.6,41.75,3237285.0
2020-03-09 13:50:00,41.75,41.79,41.23,41.31,3853155.0,41.75,41.79,41.23,41.31,3853155.0
2020-03-09 14:00:00,41.37,41.47,41.02,41.12,2693115.0,41.37,41.47,41.02,41.12,2693115.0
2020-03-09 14:10:00,41.13,41.75,41.07,41.49,3812205.0,41.13,41.75,41.07,41.49,3812205.0
2020-03-09 14:20:00,41.47,41.65,41.07,41.18,2821740.0,41.47,41.65,41.07,41.18,2821740.0
2020-03-09 14:30:00,41.17,41.47,41.03,41.3,3153540.0,41.17,41.47,41.03,41.3,3153540.0
2020-03-09 14:40:00,41.32,41.4,40.82,41.14,3181965.0,41.32,41.4,40.82,41.14,3181965.0
2020-03-09 14:50:00,41.13,41.6,41.12,41.33,2515350.0,41.13,41.6,41.12,41.33,2515350.0
2020-03-09 15:00:00,41.36,41.67,41.07,41.13,3630270.0,41.36,41.67,41.07,41.13,3630270.0
2020-03-09 15:10:00,41.13,41.2,41.0,41.0,2731785.0,41.13,41.2,41.0,41.0,2731785.0
2020-03-09 15:20:00,41.0,41.27,40.88,40.98,3778995.0,41.0,41.27,40.88,40.98,3778995.0
2020-03-09 15:30:00,40.99,41.17,40.73,41.11,3694530.0,40.99,41.17,40.73,41.11,3694530.0
2020-03-09 15:40:00,41.09,41.23,40.87,40.92,3553695.0,41.09,41.23,40.87,40.92,3553695.0
2020-03-09 15:50:00,40.89,40.95,40.43,40.43,6399330.0,40.89,40.95,40.43,40.43,6399330.0
2020-03-10 09:30:00,44.0,44.53,42.67,42.87,17032020.0,44.0,44.53,42.67,42.87,17032020.0
2020-03-10 09:40:00,42.88,43.44,42.73,43.38,8665785.0,42.88,43.44,42.73,43.38,8665785.0
2020-03-10 09:50:00,43.38,43.77,43.32,43.47,6926250.0,43.38,43.77,43.32,43.47,6926250.0
2020-03-10 10:00:00,43.49,43.62,43.16,43.42,4810350.0,43.49,43.62,43.16,43.42,4810350.0
2020-03-10 10:10:00,43.37,43.54,43.01,43.02,3705015.0,43.37,43.54,43.01,43.02,3705015.0
2020-03-10 10:20:00,43.03,43.2,42.55,42.68,4406325.0,43.03,43.2,42.55,42.68,4406325.0
2020-03-10 10:30:00,42.67,42.88,42.2,42.33,4082505.0,42.67,42.88,42.2,42.33,4082505.0
2020-03-10 10:40:00,42.35,42.4,42.13,42.16,3746310.0,42.35,42.4,42.13,42.16,3746310.0
2020-03-10 10:50:00,42.16,42.4,42.0,42.02,3854670.0,42.16,42.4,42.0,42.02,3854670.0
2020-03-10 11:00:00,42.01,42.07,41.68,42.02,4945890.0,42.01,42.07,41.68,42.02,4945890.0
2020-03-10 11:10:00,42.0,42.13,41.46,41.53,3929280.0,42.0,42.13,41.46,41.53,3929280.0
2020-03-10 11:20:00,41.53,41.73,40.89,41.0,5835120.0,41.53,41.73,40.89,41.0,5835120.0
2020-03-10 11:30:00,41.0,41.09,40.53,40.92,6524640.0,41.0,41.09,40.53,40.92,6524640.0
2020-03-10 11:40:00,40.92,41.93,40.7,41.6,7393875.0,40.92,41.93,40.7,41.6,7393875.0
2020-03-10 11:50:00,41.63,41.72,41.09,41.4,3538515.0,41.63,41.72,41.09,41.4,3538515.0
2020-03-10 12:00:00,41.41,42.16,41.41,41.91,4547295.0,41.41,42.16,41.41,41.91,4547295.0
2020-03-10 12:10:00,41.93,42.45,41.92,42.3,4121295.0,41.93,42.45,41.92,42.3,4121295.0
2020-03-10 12:20:00,42.28,42.3,41.7,41.73,2363370.0,42.28,42.3,41.7,41.73,2363370.0
2020-03-10 12:30:00,41.72,42.2,41.63,42.13,2647155.0,41.72,42.2,41.63,42.13,2647155.0
2020-03-10 12:40:00,42.11,42.27,41.83,41.96,2470350.0,42.11,42.27,41.83,41.96,2470350.0
2020-03-10 12:50:00,41.95,42.17,41.88,41.95,1369665.0,41.95,42.17,41.88,41.95,1369665.0
2020-03-10 13:00:00,41.96,42.4,41.87,42.38,2031225.0,41.96,42.4,41.87,42.38,2031225.0
2020-03-10 13:10:00,42.39,42.42,42.12,42.22,2185830.0,42.39,42.42,42.12,42.22,2185830.0
2020-03-10 13:20:00,42.22,42.38,42.09,42.22,1613265.0,42.22,42.38,42.09,42.22,1613265.0
2020-03-10 13:30:00,42.22,42.33,42.0,42.05,1419120.0,42.22,42.33,42.0,42.05,1419120.0
2020-03-10 13:40:00,42.07,42.14,41.8,42.03,1497345.0,42.07,42.14,41.8,42.03,1497345.0
2020-03-10 13:50:00,42.02,42.17,41.98,42.01,1334355.0,42.02,42.17,41.98,42.01,1334355.0
2020-03-10 14:00:00,42.03,42.17,41.75,42.16,2003910.0,42.03,42.17,41.75,42.16,2003910.0
2020-03-10 14:10:00,42.16,42.26,41.97,42.02,2324985.0,42.16,42.26,41.97,42.02,2324985.0
2020-03-10 14:20:00,42.05,42.14,41.8,41.99,1591920.0,42.05,42.14,41.8,41.99,1591920.0
2020-03-10 14:30:00,41.95,42.17,41.85,42.07,1447050.0,41.95,42.17,41.85,42.07,1447050.0
2020-03-10 14:40:00,42.11,43.0,42.07,42.96,5248215.0,42.11,43.0,42.07,42.96,5248215.0
2020-03-10 14:50:00,42.96,43.0,42.6,42.81,2985540.0,42.96,43.0,42.6,42.81,2985540.0
2020-03-10 15:00:00,42.8,43.08,42.67,42.89,3638550.0,42.8,43.08,42.67,42.89,3638550.0
2020-03-10 15:10:00,42.93,43.22,42.76,43.12,3109275.0,42.93,43.22,42.76,43.12,3109275.0
2020-03-10 15:20:00,43.07,43.27,42.8,42.83,3063795.0,43.07,43.27,42.8,42.83,3063795.0
2020-03-10 15:30:00,42.8,43.04,42.53,42.96,3174330.0,42.8,43.04,42.53,42.96,3174330.0
2020-03-10 15:40:00,42.99,43.06,42.67,42.76,2753145.0,42.99,43.06,42.67,42.76,2753145.0
2020-03-10 15:50:00,42.76,43.06,42.75,43.0,4717275.0,42.76,43.06,42.75,43.0,4717275.0
2020-03-11 09:30:00,42.68,43.57,42.27,42.93,12167460.0,42.68,43.57,42.27,42.93,12167460.0
2020-03-11 09:40:00,42.97,43.37,42.7,42.9,6041610.0,42.97,43.37,42.7,42.9,6041610.0
2020-03-11 09:50:00,42.87,43.42,42.74,43.4,5696400.0,42.87,43.42,42.74,43.4,5696400.0
2020-03-11 10:00:00,43.39,43.42,42.85,43.17,4396950.0,43.39,43.42,42.85,43.17,4396950.0
2020-03-11 10:10:00,43.15,43.23,42.47,42.69,3804375.0,43.15,43.23,42.47,42.69,3804375.0
2020-03-11 10:20:00,42.71,42.77,42.14,42.3,4028805.0,42.71,42.77,42.14,42.3,4028805.0
2020-03-11 10:30:00,42.28,42.49,42.07,42.25,3353820.0,42.28,42.49,42.07,42.25,3353820.0
2020-03-11 10:40:00,42.26,42.38,42.01,42.07,2877105.0,42.26,42.38,42.01,42.07,2877105.0
2020-03-11 10:50:00,42.09,42.26,42.02,42.1,3089355.0,42.09,42.26,42.02,42.1,3089355.0
2020-03-11 11:00:00,42.1,42.38,42.07,42.34,2790975.0,42.1,42.38,42.07,42.34,2790975.0
2020-03-11 11:10:00,42.36,42.38,42.11,42.22,1899855.0,42.36,42.38,42.11,42.22,1899855.0
2020-03-11 11:20:00,42.22,42.27,42.02,42.18,1715010.0,42.22,42.27,42.02,42.18,1715010.0
2020-03-11 11:30:00,42.21,42.53,42.14,42.38,2692620.0,42.21,42.53,42.14,42.38,2692620.0
2020-03-11 11:40:00,42.35,42.59,42.22,42.52,2117925.0,42.35,42.59,42.22,42.52,2117925.0
2020-03-11 11:50:00,42.54,42.73,42.37,42.57,2480100.0,42.54,42.73,42.37,42.57,2480100.0
2020-03-11 12:00:00,42.59,42.93,42.48,42.85,2806020.0,42.59,42.93,42.48,42.85,2806020.0
2020-03-11 12:10:00,42.86,43.19,42.77,43.05,3037920.0,42.86,43.19,42.77,43.05,3037920.0
2020-03-11 12:20:00,43.04,43.23,42.82,42.9,2877930.0,43.04,43.23,42.82,42.9,2877930.0
2020-03-11 12:30:00,42.89,43.05,42.56,42.58,2439600.0,42.89,43.05,42.56,42.58,2439600.0
2020-03-11 12:40:00,42.59,42.69,42.27,42.33,3521730.0,42.59,42.69,42.27,42.33,3521730.0
2020-03-11 12:50:00,42.39,42.48,42.2,42.38,2302770.0,42.39,42.48,42.2,42.38,2302770.0
2020-03-11 13:00:00,42.39,42.41,42.03,42.19,3502710.0,42.39,42.41,42.03,42.19,3502710.0
2020-03-11 13:10:00,42.2,42.41,42.12,42.26,1997430.0,42.2,42.41,42.12,42.26,1997430.0
2020-03-11 13:20:00,42.26,42.33,42.1,42.2,1862640.0,42.26,42.33,42.1,42.2,1862640.0
2020-03-11 13:30:00,42.17,42.29,42.03,42.16,1584240.0,42.17,42.29,42.03,42.16,1584240.0
2020-03-11 13:40:00,42.15,42.15,41.81,41.98,3056805.0,42.15,42.15,41.81,41.98,3056805.0
2020-03-11 13:50:00,41.98,42.19,41.87,42.08,2279415.0,41.98,42.19,41.87,42.08,2279415.0
2020-03-11 14:00:00,42.05,42.16,41.81,41.88,1727790.0,42.05,42.16,41.81,41.88,1727790.0
2020-03-11 14:10:00,41.88,41.95,41.53,41.6,2942850.0,41.88,41.95,41.53,41.6,2942850.0
2020-03-11 14:20:00,41.58,41.72,41.05,41.15,3862140.0,41.58,41.72,41.05,41.15,3862140.0
2020-03-11 14:30:00,41.17,41.4,40.93,41.23,4588350.0,41.17,41.4,40.93,41.23,4588350.0
2020-03-11 14:40:00,41.24,41.66,41.19,41.35,3377700.0,41.24,41.66,41.19,41.35,3377700.0
2020-03-11 14:50:00,41.34,41.61,41.31,41.43,1734555.0,41.34,41.61,41.31,41.43,1734555.0
2020-03-11 15:00:00,41.45,41.55,40.87,41.05,2705475.0,41.45,41.55,40.87,41.05,2705475.0
2020-03-11 15:10:00,41.05,41.39,40.87,41.3,2960730.0,41.05,41.39,40.87,41.3,2960730.0
2020-03-11 15:20:00,41.27,42.0,41.1,42.0,4701240.0,41.27,42.0,41.1,42.0,4701240.0
2020-03-11 15:30:00,41.98,42.27,41.67,42.18,4323900.0,41.98,42.27,41.67,42.18,4323900.0
2020-03-11 15:40:00,42.17,42.61,42.07,42.37,5502045.0,42.17,42.61,42.07,42.37,5502045.0
2020-03-11 15:50:00,42.34,42.4,41.96,42.26,5712450.0,42.34,42.4,41.96,42.26,5712450.0
2020-03-12 09:30:00,38.7,38.75,37.8,38.0,11779950.0,38.7,38.75,37.8,38.0,11779950.0
2020-03-12 09:40:00,38.0,38.0,38.0,38.0,0.0,38.0,38.0,38.0,38.0,0.0
2020-03-12 09:50:00,37.67,39.2,36.62,39.08,16573035.0,37.67,39.2,36.62,39.08,16573035.0
2020-03-12 10:00:00,39.11,39.2,38.2,38.71,7622415.0,39.11,39.2,38.2,38.71,7622415.0
2020-03-12 10:10:00,38.7,38.89,38.13,38.63,6481335.0,38.7,38.89,38.13,38.63,6481335.0
2020-03-12 10:20:00,38.6,38.79,38.13,38.25,5176800.0,38.6,38.79,38.13,38.25,5176800.0
2020-03-12 10:30:00,38.26,38.37,38.01,38.13,4601310.0,38.26,38.37,38.01,38.13,4601310.0
2020-03-12 10:40:00,38.1,38.38,37.9,38.17,3809460.0,38.1,38.38,37.9,38.17,3809460.0
2020-03-12 10:50:00,38.16,38.47,38.0,38.16,3635460.0,38.16,38.47,38.0,38.16,3635460.0
2020-03-12 11:00:00,38.16,38.16,37.47,37.52,3685530.0,38.16,38.16,37.47,37.52,3685530.0
2020-03-12 11:10:00,37.51,37.61,37.33,37.4,3495810.0,37.51,37.61,37.33,37.4,3495810.0
2020-03-12 11:20:00,37.42,37.67,37.24,37.39,5199615.0,37.42,37.67,37.24,37.39,5199615.0
2020-03-12 11:30:00,37.4,37.52,36.86,36.95,5142210.0,37.4,37.52,36.86,36.95,5142210.0
2020-03-12 11:40:00,36.96,36.97,36.74,36.75,5034015.0,36.96,36.97,36.74,36.75,5034015.0
2020-03-12 11:50:00,36.75,37.0,36.42,36.73,8742855.0,36.75,37.0,36.42,36.73,8742855.0
2020-03-12 12:00:00,36.7,36.92,36.53,36.57,3223830.0,36.7,36.92,36.53,36.57,3223830.0
2020-03-12 12:10:00,36.58,36.91,36.53,36.6,3459555.0,36.58,36.91,36.53,36.6,3459555.0
2020-03-12 12:20:00,36.63,37.13,36.54,36.94,3838095.0,36.63,37.13,36.54,36.94,3838095.0
2020-03-12 12:30:00,36.93,36.98,36.67,36.89,2187030.0,36.93,36.98,36.67,36.89,2187030.0
2020-03-12 12:40:00,36.9,36.97,36.8,36.83,4138590.0,36.9,36.97,36.8,36.83,4138590.0
2020-03-12 12:50:00,36.83,38.37,36.81,37.98,7096935.0,36.83,38.37,36.81,37.98,7096935.0
2020-03-12 13:00:00,37.98,39.63,37.67,38.38,11240250.0,37.98,39.63,37.67,38.38,11240250.0
2020-03-12 13:10:00,38.38,38.59,37.33,37.83,5171925.0,38.38,38.59,37.33,37.83,5171925.0
2020-03-12 13:20:00,37.81,38.13,37.59,37.95,2885235.0,37.81,38.13,37.59,37.95,2885235.0
2020-03-12 13:30:00,37.97,38.18,37.33,37.43,3009285.0,37.97,38.18,37.33,37.43,3009285.0
2020-03-12 13:40:00,37.47,37.6,37.0,37.52,3167520.0,37.47,37.6,37.0,37.52,3167520.0
2020-03-12 13:50:00,37.54,37.8,37.33,37.78,2116770.0,37.54,37.8,37.33,37.78,2116770.0
2020-03-12 14:00:00,37.79,37.98,37.47,37.72,2348805.0,37.79,37.98,37.47,37.72,2348805.0
2020-03-12 14:10:00,37.77,37.8,37.38,37.51,1679745.0,37.77,37.8,37.38,37.51,1679745.0
2020-03-12 14:20:00,37.5,37.67,37.42,37.5,1689795.0,37.5,37.67,37.42,37.5,1689795.0
2020-03-12 14:30:00,37.49,37.67,37.03,37.15,2116305.0,37.49,37.67,37.03,37.15,2116305.0
2020-03-12 14:40:00,37.2,37.28,36.87,37.24,3592590.0,37.2,37.28,36.87,37.24,3592590.0
2020-03-12 14:50:00,37.23,37.27,36.9,36.98,3812610.0,37.23,37.27,36.9,36.98,3812610.0
2020-03-12 15:00:00,36.97,37.29,36.94,37.17,2199270.0,36.97,37.29,36.94,37.17,2199270.0
2020-03-12 15:10:00,37.18,37.49,37.01,37.06,2739045.0,37.18,37.49,37.01,37.06,2739045.0
2020-03-12 15:20:00,37.07,37.4,37.0,37.08,2557005.0,37.07,37.4,37.0,37.08,2557005.0
2020-03-12 15:30:00,37.08,38.08,37.0,37.47,6390870.0,37.08,38.08,37.0,37.47,6390870.0
2020-03-12 15:40:00,37.47,37.88,37.4,37.5,4605660.0,37.47,37.88,37.4,37.5,4605660.0
2020-03-12 15:50:00,37.53,37.8,37.06,37.07,7505820.0,37.53,37.8,37.06,37.07,7505820.0
2020-03-13 09:30:00,39.67,40.5,38.18,38.18,16148865.0,39.67,40.5,38.18,38.18,16148865.0
2020-03-13 09:40:00,38.18,38.31,37.51,37.89,11281260.0,38.18,38.31,37.51,37.89,11281260.0
2020-03-13 09:50:00,37.88,37.99,36.78,37.49,9904575.0,37.88,37.99,36.78,37.49,9904575.0
2020-03-13 10:00:00,37.48,37.92,37.13,37.42,5744985.0,37.48,37.92,37.13,37.42,5744985.0
2020-03-13 10:10:00,37.42,38.05,37.4,37.86,4568190.0,37.42,38.05,37.4,37.86,4568190.0
2020-03-13 10:20:00,37.85,38.13,37.7,37.91,5679120.0,37.85,38.13,37.7,37.91,5679120.0
2020-03-13 10:30:00,37.91,38.17,37.74,37.85,3475500.0,37.91,38.17,37.74,37.85,3475500.0
2020-03-13 10:40:00,37.85,37.87,37.0,37.04,4957815.0,37.85,37.87,37.0,37.04,4957815.0
2020-03-13 10:50:00,37.07,37.36,36.53,36.61,5243805.0,37.07,37.36,36.53,36.61,5243805.0
2020-03-13 11:00:00,36.6,36.93,36.36,36.52,4361205.0,36.6,36.93,36.36,36.52,4361205.0
2020-03-13 11:10:00,36.51,36.57,36.01,36.29,5770905.0,36.51,36.57,36.01,36.29,5770905.0
2020-03-13 11:20:00,36.28,36.43,35.36,35.39,5642610.0,36.28,36.43,35.36,35.39,5642610.0
2020-03-13 11:30:00,35.39,35.52,34.0,34.0,11603715.0,35.39,35.52,34.0,34.0,11603715.0
2020-03-13 11:40:00,34.0,34.51,33.47,33.61,12144240.0,34.0,34.51,33.47,33.61,12144240.0
2020-03-13 11:50:00,33.63,34.84,33.47,34.58,11047860.0,33.63,34.84,33.47,34.58,11047860.0
2020-03-13 12:00:00,34.58,34.7,33.88,34.03,4950345.0,34.58,34.7,33.88,34.03,4950345.0
2020-03-13 12:10:00,34.03,34.16,33.57,34.07,6174480.0,34.03,34.16,33.57,34.07,6174480.0
2020-03-13 12:20:00,34.08,34.53,33.94,34.43,4409355.0,34.08,34.53,33.94,34.43,4409355.0
2020-03-13 12:30:00,34.41,35.05,34.41,34.88,6215985.0,34.41,35.05,34.41,34.88,6215985.0
2020-03-13 12:40:00,34.89,35.63,34.83,35.26,6809175.0,34.89,35.63,34.83,35.26,6809175.0
2020-03-13 12:50:00,35.27,35.47,34.53,34.63,5101395.0,35.27,35.47,34.53,34.63,5101395.0
2020-03-13 13:00:00,34.64,34.93,34.37,34.65,3781500.0,34.64,34.93,34.37,34.65,3781500.0
2020-03-13 13:10:00,34.68,35.13,34.55,35.04,2951760.0,34.68,35.13,34.55,35.04,2951760.0
2020-03-13 13:20:00,35.05,35.25,34.97,35.06,2304495.0,35.05,35.25,34.97,35.06,2304495.0
2020-03-13 13:30:00,35.1,35.52,35.09,35.51,4160820.0,35.1,35.52,35.09,35.51,4160820.0
2020-03-13 13:40:00,35.51,35.98,35.5,35.93,4273500.0,35.51,35.98,35.5,35.93,4273500.0
2020-03-13 13:50:00,35.92,36.11,35.4,35.67,4639485.0,35.92,36.11,35.4,35.67,4639485.0
2020-03-13 14:00:00,35.64,35.83,35.27,35.37,5026485.0,35.64,35.83,35.27,35.37,5026485.0
2020-03-13 14:10:00,35.36,35.47,35.13,35.2,2411580.0,35.36,35.47,35.13,35.2,2411580.0
2020-03-13 14:20:00,35.14,35.27,34.67,34.67,2899260.0,35.14,35.27,34.67,34.67,2899260.0
2020-03-13 14:30:00,34.69,34.9,34.45,34.55,3576570.0,34.69,34.9,34.45,34.55,3576570.0
2020-03-13 14:40:00,34.55,35.2,34.5,34.89,3537405.0,34.55,35.2,34.5,34.89,3537405.0
2020-03-13 14:50:00,34.89,35.1,34.81,35.07,2603235.0,34.89,35.1,34.81,35.07,2603235.0
2020-03-13 15:00:00,35.05,35.34,34.86,34.91,3045345.0,35.05,35.34,34.86,34.91,3045345.0
2020-03-13 15:10:00,34.91,35.06,34.54,34.9,3235800.0,34.91,35.06,34.54,34.9,3235800.0
2020-03-13 15:20:00,34.91,35.27,34.77,35.17,2805135.0,34.91,35.27,34.77,35.17,2805135.0
2020-03-13 15:30:00,35.17,35.19,34.53,34.77,4894425.0,35.17,35.19,34.53,34.77,4894425.0
2020-03-13 15:40:00,34.74,35.91,34.65,35.6,7096800.0,34.74,35.91,34.65,35.6,7096800.0
2020-03-13 15:50:00,35.62,36.41,35.39,36.41,11488545.0,35.62,36.41,35.39,36.41,11488545.0
2020-03-16 09:30:00,31.23,31.3,30.68,30.68,3289575.0,31.23,31.3,30.68,30.68,3289575.0
2020-03-16 09:40:00,30.67,30.92,29.67,29.87,14078670.0,30.67,30.92,29.67,29.87,14078670.0
2020-03-16 09:50:00,29.87,31.37,29.48,30.9,16958385.0,29.87,31.37,29.48,30.9,16958385.0
2020-03-16 10:00:00,30.89,30.97,30.0,30.74,8888565.0,30.89,30.97,30.0,30.74,8888565.0
2020-03-16 10:10:00,30.78,30.83,30.07,30.27,4820010.0,30.78,30.83,30.07,30.27,4820010.0
2020-03-16 10:20:00,30.25,30.86,30.2,30.26,5787720.0,30.25,30.86,30.2,30.26,5787720.0
2020-03-16 10:30:00,30.28,31.33,30.25,31.33,8078805.0,30.28,31.33,30.25,31.33,8078805.0
2020-03-16 10:40:00,31.33,31.33,30.62,30.87,8081520.0,31.33,31.33,30.62,30.87,8081520.0
2020-03-16 10:50:00,30.89,31.47,30.71,31.11,6342465.0,30.89,31.47,30.71,31.11,6342465.0
2020-03-16 11:00:00,31.2,31.93,31.02,31.89,6906840.0,31.2,31.93,31.02,31.89,6906840.0
2020-03-16 11:10:00,31.86,32.84,31.81,32.81,8945190.0,31.86,32.84,31.81,32.81,8945190.0
2020-03-16 11:20:00,32.78,32.99,32.02,32.26,8028930.0,32.78,32.99,32.02,32.26,8028930.0
2020-03-16 11:30:00,32.25,32.73,32.2,32.41,4658820.0,32.25,32.73,32.2,32.41,4658820.0
2020-03-16 11:40:00,32.41,32.51,31.49,31.97,6513495.0,32.41,32.51,31.49,31.97,6513495.0
2020-03-16 11:50:00,31.96,32.0,31.7,31.97,3343500.0,31.96,32.0,31.7,31.97,3343500.0
2020-03-16 12:00:00,31.99,32.6,31.8,32.28,4840800.0,31.99,32.6,31.8,32.28,4840800.0
2020-03-16 12:10:00,32.27,32.32,31.94,31.98,2594085.0,32.27,32.32,31.94,31.98,2594085.0
2020-03-16 12:20:00,31.99,32.27,31.9,32.04,2683395.0,31.99,32.27,31.9,32.04,2683395.0
2020-03-16 12:30:00,32.03,32.3,31.97,32.01,2371440.0,32.03,32.3,31.97,32.01,2371440.0
2020-03-16 12:40:00,32.02,32.13,31.67,31.69,2352990.0,32.02,32.13,31.67,31.69,2352990.0
2020-03-16 12:50:00,31.69,31.7,31.2,31.47,4256955.0,31.69,31.7,31.2,31.47,4256955.0
2020-03-16 13:00:00,31.47,31.65,31.0,31.04,3176205.0,31.47,31.65,31.0,31.04,3176205.0
2020-03-16 13:10:00,31.03,31.39,31.0,31.11,2799615.0,31.03,31.39,31.0,31.11,2799615.0
2020-03-16 13:20:00,31.09,31.23,31.05,31.13,2179740.0,31.09,31.23,31.05,31.13,2179740.0
2020-03-16 13:30:00,31.09,31.13,30.73,30.8,3236325.0,31.09,31.13,30.73,30.8,3236325.0
2020-03-16 13:40:00,30.77,30.88,30.67,30.78,2838750.0,30.77,30.88,30.67,30.78,2838750.0
2020-03-16 13:50:00,30.8,31.3,30.79,30.96,2612445.0,30.8,31.3,30.79,30.96,2612445.0
2020-03-16 14:00:00,30.94,30.94,30.41,30.41,4102950.0,30.94,30.94,30.41,30.41,4102950.0
2020-03-16 14:10:00,30.42,30.67,30.28,30.32,2527575.0,30.42,30.67,30.28,30.32,2527575.0
2020-03-16 14:20:00,30.31,30.87,30.15,30.81,3247770.0,30.31,30.87,30.15,30.81,3247770.0
2020-03-16 14:30:00,30.8,31.67,30.59,31.15,6048525.0,30.8,31.67,30.59,31.15,6048525.0
2020-03-16 14:40:00,31.16,31.33,30.82,31.11,3326625.0,31.16,31.33,30.82,31.11,3326625.0
2020-03-16 14:50:00,31.13,31.58,30.91,31.26,4033755.0,31.13,31.58,30.91,31.26,4033755.0
2020-03-16 15:00:00,31.27,31.6,31.0,31.05,2853300.0,31.27,31.6,31.0,31.05,2853300.0
2020-03-16 15:10:00,31.09,31.33,31.0,31.16,2310795.0,31.09,31.33,31.0,31.16,2310795.0
2020-03-16 15:20:00,31.16,31.25,30.69,30.74,3706140.0,31.16,31.25,30.69,30.74,3706140.0
2020-03-16 15:30:00,30.76,30.77,30.1,30.17,5700135.0,30.76,30.77,30.1,30.17,5700135.0
2020-03-16 15:40:00,30.18,30.93,30.0,30.39,8177865.0,30.18,30.93,30.0,30.39,8177865.0
2020-03-16 15:50:00,30.46,30.46,29.53,29.67,10858125.0,30.46,30.46,29.53,29.67,10858125.0
2020-03-17 09:30:00,29.33,29.87,28.03,28.19,15944955.0,29.33,29.87,28.03,28.19,15944955.0
2020-03-17 09:40:00,28.14,28.17,27.35,27.74,14656005.0,28.14,28.17,27.35,27.74,14656005.0
2020-03-17 09:50:00,27.75,27.87,26.7,26.74,14292945.0,27.75,27.87,26.7,26.74,14292945.0
2020-03-17 10:00:00,26.77,27.57,26.4,27.34,14918355.0,26.77,27.57,26.4,27.34,14918355.0
2020-03-17 10:10:00,27.4,27.73,26.93,27.31,7176480.0,27.4,27.73,26.93,27.31,7176480.0
2020-03-17 10:20:00,27.35,28.21,27.21,27.99,6802140.0,27.35,28.21,27.21,27.99,6802140.0
2020-03-17 10:30:00,27.96,28.52,27.34,27.35,6762540.0,27.96,28.52,27.34,27.35,6762540.0
2020-03-17 10:40:00,27.36,28.29,27.33,28.16,5381520.0,27.36,28.29,27.33,28.16,5381520.0
2020-03-17 10:50:00,28.2,28.24,27.5,27.8,4667220.0,28.2,28.24,27.5,27.8,4667220.0
2020-03-17 11:00:00,27.77,28.59,27.67,28.59,5186925.0,27.77,28.59,27.67,28.59,5186925.0
2020-03-17 11:10:00,28.57,29.49,28.33,29.4,9083805.0,28.57,29.49,28.33,29.4,9083805.0
2020-03-17 11:20:00,29.43,29.62,28.81,28.87,6410310.0,29.43,29.62,28.81,28.87,6410310.0
2020-03-17 11:30:00,28.87,29.12,28.54,28.61,5332140.0,28.87,29.12,28.54,28.61,5332140.0
2020-03-17 11:40:00,28.66,29.62,28.64,29.55,4689105.0,28.66,29.62,28.64,29.55,4689105.0
2020-03-17 11:50:00,29.53,30.52,29.47,30.14,10036725.0,29.53,30.52,29.47,30.14,10036725.0
2020-03-17 12:00:00,30.1,30.87,29.98,30.76,8151300.0,30.1,30.87,29.98,30.76,8151300.0
2020-03-17 12:10:00,30.8,31.46,30.25,30.7,10368270.0,30.8,31.46,30.25,30.7,10368270.0
2020-03-17 12:20:00,30.7,30.77,29.13,29.17,6512310.0,30.7,30.77,29.13,29.17,6512310.0
2020-03-17 12:30:00,29.16,29.92,28.78,28.94,5217600.0,29.16,29.92,28.78,28.94,5217600.0
2020-03-17 12:40:00,28.99,29.2,28.67,28.68,4184220.0,28.99,29.2,28.67,28.68,4184220.0
2020-03-17 12:50:00,28.67,28.91,28.0,28.91,6765915.0,28.67,28.91,28.0,28.91,6765915.0
2020-03-17 13:00:00,28.9,29.3,28.61,28.61,4740780.0,28.9,29.3,28.61,28.61,4740780.0
2020-03-17 13:10:00,28.58,28.67,28.02,28.42,4116045.0,28.58,28.67,28.02,28.42,4116045.0
2020-03-17 13:20:00,28.41,28.63,28.14,28.58,3169575.0,28.41,28.63,28.14,28.58,3169575.0
2020-03-17 13:30:00,28.59,29.12,28.47,29.0,4376130.0,28.59,29.12,28.47,29.0,4376130.0
2020-03-17 13:40:00,28.98,29.43,28.88,29.32,3385515.0,28.98,29.43,28.88,29.32,3385515.0
2020-03-17 13:50:00,29.31,29.53,28.72,28.85,3865905.0,29.31,29.53,28.72,28.85,3865905.0
2020-03-17 14:00:00,28.88,29.32,28.68,29.23,3276450.0,28.88,29.32,28.68,29.23,3276450.0
2020-03-17 14:10:00,29.25,29.5,29.2,29.23,3286965.0,29.25,29.5,29.2,29.23,3286965.0
2020-03-17 14:20:00,29.21,29.4,28.94,29.26,3997230.0,29.21,29.4,28.94,29.26,3997230.0
2020-03-17 14:30:00,29.3,29.76,29.3,29.4,4446045.0,29.3,29.76,29.3,29.4,4446045.0
2020-03-17 14:40:00,29.42,29.44,28.47,28.54,3892530.0,29.42,29.44,28.47,28.54,3892530.0
2020-03-17 14:50:00,28.53,28.99,28.52,28.86,3478845.0,28.53,28.99,28.52,28.86,3478845.0
2020-03-17 15:00:00,28.85,28.88,28.29,28.51,4058760.0,28.85,28.88,28.29,28.51,4058760.0
2020-03-17 15:10:00,28.47,28.6,28.0,28.02,4144275.0,28.47,28.6,28.0,28.02,4144275.0
2020-03-17 15:20:00,28.02,28.33,27.76,27.8,4690995.0,28.02,28.33,27.76,27.8,4690995.0
2020-03-17 15:30:00,27.78,28.83,27.72,28.51,6522870.0,27.78,28.83,27.72,28.51,6522870.0
2020-03-17 15:40:00,28.5,29.04,28.41,28.53,5628045.0,28.5,29.04,28.41,28.53,5628045.0
2020-03-17 15:50:00,28.53,28.89,28.33,28.67,8113635.0,28.53,28.89,28.33,28.67,8113635.0
2020-03-18 09:30:00,25.95,26.67,25.87,26.34,17484855.0,25.95,26.67,25.87,26.34,17484855.0
2020-03-18 09:40:00,26.32,26.33,25.41,25.99,13961265.0,26.32,26.33,25.41,25.99,13961265.0
2020-03-18 09:50:00,26.01,26.99,25.75,26.45,12174600.0,26.01,26.99,25.75,26.45,12174600.0
2020-03-18 10:00:00,26.44,26.97,26.33,26.49,8215980.0,26.44,26.97,26.33,26.49,8215980.0
2020-03-18 10:10:00,26.51,26.73,26.08,26.09,5494575.0,26.51,26.73,26.08,26.09,5494575.0
2020-03-18 10:20:00,26.1,26.31,25.87,26.29,5666985.0,26.1,26.31,25.87,26.29,5666985.0
2020-03-18 10:30:00,26.31,26.47,26.01,26.16,5189310.0,26.31,26.47,26.01,26.16,5189310.0
2020-03-18 10:40:00,26.17,26.34,25.87,25.97,5398800.0,26.17,26.34,25.87,25.97,5398800.0
2020-03-18 10:50:00,25.95,26.0,25.58,25.93,5162025.0,25.95,26.0,25.58,25.93,5162025.0
2020-03-18 11:00:00,25.93,25.99,25.42,25.51,5646555.0,25.93,25.99,25.42,25.51,5646555.0
2020-03-18 11:10:00,25.5,25.54,25.34,25.39,7782585.0,25.5,25.54,25.34,25.39,7782585.0
2020-03-18 11:20:00,25.38,25.78,25.22,25.41,8212380.0,25.38,25.78,25.22,25.41,8212380.0
2020-03-18 11:30:00,25.4,25.8,25.37,25.56,5490120.0,25.4,25.8,25.37,25.56,5490120.0
2020-03-18 11:40:00,25.57,25.88,25.43,25.78,3572550.0,25.57,25.88,25.43,25.78,3572550.0
2020-03-18 11:50:00,25.79,26.12,25.74,25.88,4535385.0,25.79,26.12,25.74,25.88,4535385.0
2020-03-18 12:00:00,25.89,25.89,25.58,25.69,3492885.0,25.89,25.89,25.58,25.69,3492885.0
2020-03-18 12:10:00,25.69,25.79,25.37,25.4,4373205.0,25.69,25.79,25.37,25.4,4373205.0
2020-03-18 12:20:00,25.43,25.65,25.4,25.52,2661165.0,25.43,25.65,25.4,25.52,2661165.0
2020-03-18 12:30:00,25.55,25.61,25.35,25.45,4132290.0,25.55,25.61,25.35,25.45,4132290.0
2020-03-18 12:40:00,25.45,25.49,25.17,25.27,5678580.0,25.45,25.49,25.17,25.27,5678580.0
2020-03-18 12:50:00,25.25,25.29,24.67,24.67,4650555.0,25.25,25.29,24.67,24.67,4650555.0
2020-03-18 13:00:00,24.67,24.67,24.67,24.67,0.0,24.67,24.67,24.67,24.67,0.0
2020-03-18 13:10:00,24.67,25.13,24.02,24.42,9268575.0,24.67,25.13,24.02,24.42,9268575.0
2020-03-18 13:20:00,24.42,24.47,24.0,24.1,6420435.0,24.42,24.47,24.0,24.1,6420435.0
2020-03-18 13:30:00,24.1,24.13,23.54,23.94,11074845.0,24.1,24.13,23.54,23.94,11074845.0
2020-03-18 13:40:00,23.95,24.47,23.8,24.09,6646230.0,23.95,24.47,23.8,24.09,6646230.0
2020-03-18 13:50:00,24.08,24.13,23.67,23.83,3287730.0,24.08,24.13,23.67,23.83,3287730.0
2020-03-18 14:00:00,23.84,23.98,23.67,23.8,3516120.0,23.84,23.98,23.67,23.8,3516120.0
2020-03-18 14:10:00,23.82,23.89,23.42,23.42,5449590.0,23.82,23.89,23.42,23.42,5449590.0
2020-03-18 14:20:00,23.43,23.66,23.37,23.56,5436090.0,23.43,23.66,23.37,23.56,5436090.0
2020-03-18 14:30:00,23.55,24.07,23.47,24.0,6054660.0,23.55,24.07,23.47,24.0,6054660.0
2020-03-18 14:40:00,24.02,24.07,23.69,23.88,6098385.0,24.02,24.07,23.69,23.88,6098385.0
2020-03-18 14:50:00,23.87,24.13,23.73,23.89,7035240.0,23.87,24.13,23.73,23.89,7035240.0
2020-03-18 15:00:00,23.93,24.1,23.67,23.83,7558740.0,23.93,24.1,23.67,23.83,7558740.0
2020-03-18 15:10:00,23.82,24.27,23.8,23.98,6492480.0,23.82,24.27,23.8,23.98,6492480.0
2020-03-18 15:20:00,23.98,24.06,23.48,23.63,5266275.0,23.98,24.06,23.48,23.63,5266275.0
2020-03-18 15:30:00,23.62,23.67,23.41,23.49,5087430.0,23.62,23.67,23.41,23.49,5087430.0
2020-03-18 15:40:00,23.49,23.98,23.47,23.7,6179715.0,23.49,23.98,23.47,23.7,6179715.0
2020-03-18 15:50:00,23.7,24.22,23.54,24.11,12036990.0,23.7,24.22,23.54,24.11,12036990.0
2020-03-19 09:30:00,24.98,25.04,24.33,24.33,15128730.0,24.98,25.04,24.33,24.33,15128730.0
2020-03-19 09:40:00,24.33,24.73,23.9,24.64,10126290.0,24.33,24.73,23.9,24.64,10126290.0
2020-03-19 09:50:00,24.67,26.8,24.56,26.75,23436075.0,24.67,26.8,24.56,26.75,23436075.0
2020-03-19 10:00:00,26.75,28.07,26.13,28.04,17717280.0,26.75,28.07,26.13,28.04,17717280.0
2020-03-19 10:10:00,28.07,28.99,27.63,27.94,24236745.0,28.07,28.99,27.63,27.94,24236745.0
2020-03-19 10:20:00,27.97,28.47,27.47,28.04,12788220.0,27.97,28.47,27.47,28.04,12788220.0
2020-03-19 10:30:00,28.06,28.1,26.85,27.1,8560035.0,28.06,28.1,26.85,27.1,8560035.0
2020-03-19 10:40:00,27.09,27.37,26.27,26.28,11114085.0,27.09,27.37,26.27,26.28,11114085.0
2020-03-19 10:50:00,26.28,27.44,26.12,27.03,11640015.0,26.28,27.44,26.12,27.03,11640015.0
2020-03-19 11:00:00,27.03,27.41,26.67,26.92,6340950.0,27.03,27.41,26.67,26.92,6340950.0
2020-03-19 11:10:00,26.92,27.52,26.74,27.35,7116810.0,26.92,27.52,26.74,27.35,7116810.0
2020-03-19 11:20:00,27.37,28.1,27.33,27.86,8563470.0,27.37,28.1,27.33,27.86,8563470.0
2020-03-19 11:30:00,27.84,27.87,27.37,27.49,5806020.0,27.84,27.87,27.37,27.49,5806020.0
2020-03-19 11:40:00,27.5,27.6,27.12,27.57,4726650.0,27.5,27.6,27.12,27.57,4726650.0
2020-03-19 11:50:00,27.56,27.57,27.13,27.13,3521205.0,27.56,27.57,27.13,27.13,3521205.0
2020-03-19 12:00:00,27.13,27.23,26.87,27.04,3689100.0,27.13,27.23,26.87,27.04,3689100.0
2020-03-19 12:10:00,27.04,27.19,26.89,27.13,3733770.0,27.04,27.19,26.89,27.13,3733770.0
2020-03-19 12:20:00,27.16,27.59,27.13,27.57,3913260.0,27.16,27.59,27.13,27.57,3913260.0
2020-03-19 12:30:00,27.56,27.62,27.29,27.46,3983535.0,27.56,27.62,27.29,27.46,3983535.0
2020-03-19 12:40:00,27.47,27.84,27.37,27.7,4494405.0,27.47,27.84,27.37,27.7,4494405.0
2020-03-19 12:50:00,27.72,28.37,27.6,27.97,8328090.0,27.72,28.37,27.6,27.97,8328090.0
2020-03-19 13:00:00,28.0,28.16,27.53,27.69,4286940.0,28.0,28.16,27.53,27.69,4286940.0
2020-03-19 13:10:00,27.69,28.13,27.6,28.03,3792030.0,27.69,28.13,27.6,28.03,3792030.0
2020-03-19 13:20:00,28.04,28.27,27.87,27.94,3762150.0,28.04,28.27,27.87,27.94,3762150.0
2020-03-19 13:30:00,27.88,28.0,27.83,27.88,2001060.0,27.88,28.0,27.83,27.88,2001060.0
2020-03-19 13:40:00,27.87,28.2,27.8,28.15,3190320.0,27.87,28.2,27.8,28.15,3190320.0
2020-03-19 13:50:00,28.16,28.44,28.15,28.22,4548705.0,28.16,28.44,28.15,28.22,4548705.0
2020-03-19 14:00:00,28.23,28.32,28.13,28.25,2947245.0,28.23,28.32,28.13,28.25,2947245.0
2020-03-19 14:10:00,28.23,28.76,28.23,28.75,7837665.0,28.23,28.76,28.23,28.75,7837665.0
2020-03-19 14:20:00,28.73,29.13,28.54,28.88,7743840.0,28.73,29.13,28.54,28.88,7743840.0
2020-03-19 14:30:00,28.9,29.8,28.89,29.77,11326185.0,28.9,29.8,28.89,29.77,11326185.0
2020-03-19 14:40:00,29.77,30.13,29.48,30.09,12188460.0,29.77,30.13,29.48,30.09,12188460.0
2020-03-19 14:50:00,30.04,30.13,29.48,29.73,8001270.0,30.04,30.13,29.48,29.73,8001270.0
2020-03-19 15:00:00,29.7,29.73,29.04,29.14,7422075.0,29.7,29.73,29.04,29.14,7422075.0
2020-03-19 15:10:00,29.14,29.2,28.75,29.09,6007710.0,29.14,29.2,28.75,29.09,6007710.0
2020-03-19 15:20:00,29.09,29.42,28.98,29.05,6138630.0,29.09,29.42,28.98,29.05,6138630.0
2020-03-19 15:30:00,29.06,29.27,28.51,28.53,6001995.0,29.06,29.27,28.51,28.53,6001995.0
2020-03-19 15:40:00,28.53,28.93,28.47,28.63,6171540.0,28.53,28.93,28.47,28.63,6171540.0
2020-03-19 15:50:00,28.64,28.67,28.0,28.49,11089680.0,28.64,28.67,28.0,28.49,11089680.0
2020-03-20 09:30:00,29.25,30.0,29.0,29.68,24675120.0,29.25,30.0,29.0,29.68,24675120.0
2020-03-20 09:40:00,29.65,29.75,28.47,28.63,14927460.0,29.65,29.75,28.47,28.63,14927460.0
2020-03-20 09:50:00,28.64,29.1,28.39,28.75,9829905.0,28.64,29.1,28.39,28.75,9829905.0
2020-03-20 10:00:00,28.8,29.31,28.72,29.23,10337385.0,28.8,29.31,28.72,29.23,10337385.0
2020-03-20 10:10:00,29.17,29.86,29.17,29.41,11497275.0,29.17,29.86,29.17,29.41,11497275.0
2020-03-20 10:20:00,29.44,29.95,29.31,29.82,9082515.0,29.44,29.95,29.31,29.82,9082515.0
2020-03-20 10:30:00,29.83,31.13,29.83,31.09,18615150.0,29.83,31.13,29.83,31.09,18615150.0
2020-03-20 10:40:00,31.07,31.2,30.4,30.68,12119055.0,31.07,31.2,30.4,30.68,12119055.0
2020-03-20 10:50:00,30.67,31.61,30.49,31.55,12317850.0,30.67,31.61,30.49,31.55,12317850.0
2020-03-20 11:00:00,31.55,31.8,30.8,31.31,10144920.0,31.55,31.8,30.8,31.31,10144920.0
2020-03-20 11:10:00,31.28,31.55,30.6,30.82,7391745.0,31.28,31.55,30.6,30.82,7391745.0
2020-03-20 11:20:00,30.8,30.85,29.6,30.35,11576025.0,30.8,30.85,29.6,30.35,11576025.0
2020-03-20 11:30:00,30.34,31.0,29.88,30.59,8747220.0,30.34,31.0,29.88,30.59,8747220.0
2020-03-20 11:40:00,30.54,30.79,30.11,30.32,4757835.0,30.54,30.79,30.11,30.32,4757835.0
2020-03-20 11:50:00,30.3,30.45,29.85,30.28,4085655.0,30.3,30.45,29.85,30.28,4085655.0
2020-03-20 12:00:00,30.28,30.38,29.07,29.11,5685405.0,30.28,30.38,29.07,29.11,5685405.0
2020-03-20 12:10:00,29.11,29.9,29.07,29.3,6707580.0,29.11,29.9,29.07,29.3,6707580.0
2020-03-20 12:20:00,29.24,29.41,28.94,29.18,6050730.0,29.24,29.41,28.94,29.18,6050730.0
2020-03-20 12:30:00,29.18,29.9,29.16,29.49,6445275.0,29.18,29.9,29.16,29.49,6445275.0
2020-03-20 12:40:00,29.44,29.97,29.29,29.89,5546865.0,29.44,29.97,29.29,29.89,5546865.0
2020-03-20 12:50:00,29.88,30.18,29.67,29.7,6329040.0,29.88,30.18,29.67,29.7,6329040.0
2020-03-20 13:00:00,29.74,30.09,29.66,29.93,3158580.0,29.74,30.09,29.66,29.93,3158580.0
2020-03-20 13:10:00,29.9,30.07,29.53,29.58,3665940.0,29.9,30.07,29.53,29.58,3665940.0
2020-03-20 13:20:00,29.57,29.67,29.12,29.33,3668745.0,29.57,29.67,29.12,29.33,3668745.0
2020-03-20 13:30:00,29.31,29.57,29.16,29.44,3429390.0,29.31,29.57,29.16,29.44,3429390.0
2020-03-20 13:40:00,29.41,29.53,29.23,29.31,2565555.0,29.41,29.53,29.23,29.31,2565555.0
2020-03-20 13:50:00,29.31,29.45,29.22,29.44,1928895.0,29.31,29.45,29.22,29.44,1928895.0
2020-03-20 14:00:00,29.42,29.46,29.15,29.27,3311280.0,29.42,29.46,29.15,29.27,3311280.0
2020-03-20 14:10:00,29.29,29.3,28.92,29.06,4665480.0,29.29,29.3,28.92,29.06,4665480.0
2020-03-20 14:20:00,29.04,29.18,28.78,28.84,4818255.0,29.04,29.18,28.78,28.84,4818255.0
2020-03-20 14:30:00,28.9,28.99,28.51,28.61,4412310.0,28.9,28.99,28.51,28.61,4412310.0
2020-03-20 14:40:00,28.59,29.13,28.48,29.07,5511060.0,28.59,29.13,28.48,29.07,5511060.0
2020-03-20 14:50:00,29.08,29.17,28.4,28.66,6028680.0,29.08,29.17,28.4,28.66,6028680.0
2020-03-20 15:00:00,28.65,28.8,28.5,28.6,3987255.0,28.65,28.8,28.5,28.6,3987255.0
2020-03-20 15:10:00,28.6,28.75,28.44,28.53,3651405.0,28.6,28.75,28.44,28.53,3651405.0
2020-03-20 15:20:00,28.54,29.19,28.53,29.15,5632830.0,28.54,29.19,28.53,29.15,5632830.0
2020-03-20 15:30:00,29.1,29.53,28.98,29.23,7654995.0,29.1,29.53,28.98,29.23,7654995.0
2020-03-20 15:40:00,29.26,29.43,29.04,29.04,5306400.0,29.26,29.43,29.04,29.04,5306400.0
2020-03-20 15:50:00,29.04,29.22,28.45,28.5,12306555.0,29.04,29.22,28.45,28.5,12306555.0
2020-03-23 09:30:00,28.9,29.47,27.41,27.67,13675455.0,28.9,29.47,27.41,27.67,13675455.0
2020-03-23 09:40:00,27.73,28.39,27.55,27.97,9462405.0,27.73,28.39,27.55,27.97,9462405.0
2020-03-23 09:50:00,27.96,28.88,27.6,28.8,8707665.0,27.96,28.88,27.6,28.8,8707665.0
2020-03-23 10:00:00,28.78,28.81,28.07,28.38,5416140.0,28.78,28.81,28.07,28.38,5416140.0
2020-03-23 10:10:00,28.39,29.07,28.28,28.33,5871885.0,28.39,29.07,28.28,28.33,5871885.0
2020-03-23 10:20:00,28.35,28.87,28.32,28.63,4161180.0,28.35,28.87,28.32,28.63,4161180.0
2020-03-23 10:30:00,28.63,28.93,28.29,28.59,3814065.0,28.63,28.93,28.29,28.59,3814065.0
2020-03-23 10:40:00,28.55,28.8,28.3,28.43,3798870.0,28.55,28.8,28.3,28.43,3798870.0
2020-03-23 10:50:00,28.43,28.6,28.09,28.29,3732945.0,28.43,28.6,28.09,28.29,3732945.0
2020-03-23 11:00:00,28.27,28.45,28.04,28.1,4380045.0,28.27,28.45,28.04,28.1,4380045.0
2020-03-23 11:10:00,28.12,28.27,27.67,27.79,4620570.0,28.12,28.27,27.67,27.79,4620570.0
2020-03-23 11:20:00,27.8,27.83,27.37,27.44,4340145.0,27.8,27.83,27.37,27.44,4340145.0
2020-03-23 11:30:00,27.45,27.99,27.41,27.79,4187175.0,27.45,27.99,27.41,27.79,4187175.0
2020-03-23 11:40:00,27.81,28.23,27.74,28.17,5605860.0,27.81,28.23,27.74,28.17,5605860.0
2020-03-23 11:50:00,28.15,28.45,28.01,28.2,5579940.0,28.15,28.45,28.01,28.2,5579940.0
2020-03-23 12:00:00,28.19,28.34,27.88,27.92,3514560.0,28.19,28.34,27.88,27.92,3514560.0
2020-03-23 12:10:00,27.94,28.47,27.83,28.27,3567975.0,27.94,28.47,27.83,28.27,3567975.0
2020-03-23 12:20:00,28.28,28.54,28.12,28.24,3335205.0,28.28,28.54,28.12,28.24,3335205.0
2020-03-23 12:30:00,28.25,28.67,28.03,28.57,3567285.0,28.25,28.67,28.03,28.57,3567285.0
2020-03-23 12:40:00,28.58,29.0,28.53,28.96,6949440.0,28.58,29.0,28.53,28.96,6949440.0
2020-03-23 12:50:00,28.94,29.1,28.48,28.95,4814640.0,28.94,29.1,28.48,28.95,4814640.0
2020-03-23 13:00:00,28.93,28.95,28.67,28.82,3274965.0,28.93,28.95,28.67,28.82,3274965.0
2020-03-23 13:10:00,28.85,29.34,28.8,29.15,6836460.0,28.85,29.34,28.8,29.15,6836460.0
2020-03-23 13:20:00,29.08,29.34,28.79,28.82,3546840.0,29.08,29.34,28.79,28.82,3546840.0
2020-03-23 13:30:00,28.81,28.87,28.46,28.57,2960550.0,28.81,28.87,28.46,28.57,2960550.0
2020-03-23 13:40:00,28.6,29.05,28.47,28.96,2835645.0,28.6,29.05,28.47,28.96,2835645.0
2020-03-23 13:50:00,28.98,29.0,28.37,28.52,2619360.0,28.98,29.0,28.37,28.52,2619360.0
2020-03-23 14:00:00,28.51,28.71,28.22,28.38,2520615.0,28.51,28.71,28.22,28.38,2520615.0
2020-03-23 14:10:00,28.37,28.76,28.36,28.45,2105850.0,28.37,28.76,28.36,28.45,2105850.0
2020-03-23 14:20:00,28.47,28.78,28.19,28.59,2442315.0,28.47,28.78,28.19,28.59,2442315.0
2020-03-23 14:30:00,28.61,28.76,28.41,28.57,1916160.0,28.61,28.76,28.41,28.57,1916160.0
2020-03-23 14:40:00,28.59,28.94,28.5,28.93,2543220.0,28.59,28.94,28.5,28.93,2543220.0
2020-03-23 14:50:00,28.91,28.91,28.43,28.47,3079500.0,28.91,28.91,28.43,28.47,3079500.0
2020-03-23 15:00:00,28.47,28.93,28.45,28.65,2593920.0,28.47,28.93,28.45,28.65,2593920.0
2020-03-23 15:10:00,28.66,28.74,28.52,28.64,1623795.0,28.66,28.74,28.52,28.64,1623795.0
2020-03-23 15:20:00,28.64,28.65,28.35,28.46,3475785.0,28.64,28.65,28.35,28.46,3475785.0
2020-03-23 15:30:00,28.45,28.7,28.23,28.55,2977230.0,28.45,28.7,28.23,28.55,2977230.0
2020-03-23 15:40:00,28.56,28.87,28.5,28.65,3466770.0,28.56,28.87,28.5,28.65,3466770.0
2020-03-23 15:50:00,28.73,29.03,28.6,28.95,5674440.0,28.73,29.03,28.6,28.95,5674440.0
2020-03-24 09:30:00,31.81,32.67,31.67,32.07,21326250.0,31.81,32.67,31.67,32.07,21326250.0
2020-03-24 09:40:00,32.12,32.23,31.6,31.94,9848940.0,32.12,32.23,31.6,31.94,9848940.0
2020-03-24 09:50:00,31.95,32.35,31.92,32.29,7816860.0,31.95,32.35,31.92,32.29,7816860.0
2020-03-24 10:00:00,32.27,32.82,32.14,32.73,11293920.0,32.27,32.82,32.14,32.73,11293920.0
2020-03-24 10:10:00,32.74,33.61,32.53,33.6,16620315.0,32.74,33.61,32.53,33.6,16620315.0
2020-03-24 10:20:00,33.61,34.08,33.27,33.67,15133530.0,33.61,34.08,33.27,33.67,15133530.0
2020-03-24 10:30:00,33.61,33.75,33.2,33.69,9734670.0,33.61,33.75,33.2,33.69,9734670.0
2020-03-24 10:40:00,33.69,33.71,32.87,33.02,6857340.0,33.69,33.71,32.87,33.02,6857340.0
2020-03-24 10:50:00,33.0,33.4,32.93,33.0,5559855.0,33.0,33.4,32.93,33.0,5559855.0
2020-03-24 11:00:00,33.02,33.21,32.6,32.9,5501640.0,33.02,33.21,32.6,32.9,5501640.0
2020-03-24 11:10:00,32.9,33.28,32.67,33.11,5107095.0,32.9,33.28,32.67,33.11,5107095.0
2020-03-24 11:20:00,33.13,33.61,33.07,33.58,4985820.0,33.13,33.61,33.07,33.58,4985820.0
2020-03-24 11:30:00,33.59,33.72,33.15,33.68,3895755.0,33.59,33.72,33.15,33.68,3895755.0
2020-03-24 11:40:00,33.73,33.79,33.29,33.41,4271490.0,33.73,33.79,33.29,33.41,4271490.0
2020-03-24 11:50:00,33.42,33.8,33.36,33.8,4597875.0,33.42,33.8,33.36,33.8,4597875.0
2020-03-24 12:00:00,33.78,34.13,33.67,33.85,6407580.0,33.78,34.13,33.67,33.85,6407580.0
2020-03-24 12:10:00,33.86,33.92,33.6,33.81,3590865.0,33.86,33.92,33.6,33.81,3590865.0
2020-03-24 12:20:00,33.82,34.04,33.75,33.95,3583065.0,33.82,34.04,33.75,33.95,3583065.0
2020-03-24 12:30:00,33.94,34.18,33.75,34.16,3903180.0,33.94,34.18,33.75,34.16,3903180.0
2020-03-24 12:40:00,34.16,34.25,33.72,33.81,4070385.0,34.16,34.25,33.72,33.81,4070385.0
2020-03-24 12:50:00,33.81,33.86,33.56,33.6,2892855.0,33.81,33.86,33.56,33.6,2892855.0
2020-03-24 13:00:00,33.62,33.77,33.2,33.4,3930900.0,33.62,33.77,33.2,33.4,3930900.0
2020-03-24 13:10:00,33.39,33.59,33.15,33.34,2989560.0,33.39,33.59,33.15,33.34,2989560.0
2020-03-24 13:20:00,33.36,33.46,33.1,33.33,2828565.0,33.36,33.46,33.1,33.33,2828565.0
2020-03-24 13:30:00,33.35,33.72,33.33,33.69,2624025.0,33.35,33.72,33.33,33.69,2624025.0
2020-03-24 13:40:00,33.73,33.86,33.38,33.39,3754905.0,33.73,33.86,33.38,33.39,3754905.0
2020-03-24 13:50:00,33.39,33.46,33.03,33.08,3612705.0,33.39,33.46,33.03,33.08,3612705.0
2020-03-24 14:00:00,33.08,33.28,32.74,32.85,3882105.0,33.08,33.28,32.74,32.85,3882105.0
2020-03-24 14:10:00,32.81,33.23,32.68,32.93,3727410.0,32.81,33.23,32.68,32.93,3727410.0
2020-03-24 14:20:00,33.03,33.29,32.92,33.14,2379165.0,33.03,33.29,32.92,33.14,2379165.0
2020-03-24 14:30:00,33.14,33.45,32.94,33.33,2557170.0,33.14,33.45,32.94,33.33,2557170.0
2020-03-24 14:40:00,33.33,33.4,32.91,33.04,2374875.0,33.33,33.4,32.91,33.04,2374875.0
2020-03-24 14:50:00,33.02,33.42,32.94,33.42,3686265.0,33.02,33.42,32.94,33.42,3686265.0
2020-03-24 15:00:00,33.42,33.56,33.33,33.46,4450470.0,33.42,33.56,33.33,33.46,4450470.0
2020-03-24 15:10:00,33.43,33.53,33.22,33.35,3080160.0,33.43,33.53,33.22,33.35,3080160.0
2020-03-24 15:20:00,33.33,33.66,33.29,33.52,3927060.0,33.33,33.66,33.29,33.52,3927060.0
2020-03-24 15:30:00,33.51,33.78,33.47,33.64,4670460.0,33.51,33.78,33.47,33.64,4670460.0
2020-03-24 15:40:00,33.64,33.98,33.44,33.52,5959560.0,33.64,33.98,33.44,33.52,5959560.0
2020-03-24 15:50:00,33.47,33.67,33.33,33.62,8490300.0,33.47,33.67,33.33,33.62,8490300.0
2020-03-25 09:30:00,36.33,37.13,35.47,36.46,22584855.0,36.33,37.13,35.47,36.46,22584855.0
2020-03-25 09:40:00,36.43,36.45,35.33,35.47,10431195.0,36.43,36.45,35.33,35.47,10431195.0
2020-03-25 09:50:00,35.47,35.62,34.13,34.68,13254525.0,35.47,35.62,34.13,34.68,13254525.0
2020-03-25 10:00:00,34.69,34.93,34.07,34.74,9013125.0,34.69,34.93,34.07,34.74,9013125.0
2020-03-25 10:10:00,34.76,34.78,34.23,34.62,6142230.0,34.76,34.78,34.23,34.62,6142230.0
2020-03-25 10:20:00,34.63,35.23,34.54,35.03,6788640.0,34.63,35.23,34.54,35.03,6788640.0
2020-03-25 10:30:00,35.05,36.04,35.05,35.83,9998910.0,35.05,36.04,35.05,35.83,9998910.0
2020-03-25 10:40:00,35.85,36.07,35.33,35.51,7268145.0,35.85,36.07,35.33,35.51,7268145.0
2020-03-25 10:50:00,35.53,36.13,35.42,36.04,5037945.0,35.53,36.13,35.42,36.04,5037945.0
2020-03-25 11:00:00,36.01,36.38,35.78,36.38,5620935.0,36.01,36.38,35.78,36.38,5620935.0
2020-03-25 11:10:00,36.36,36.36,35.81,35.93,4643865.0,36.36,36.36,35.81,35.93,4643865.0
2020-03-25 11:20:00,35.95,36.37,35.61,36.14,4157670.0,35.95,36.37,35.61,36.14,4157670.0
2020-03-25 11:30:00,36.18,36.33,35.97,36.01,2720940.0,36.18,36.33,35.97,36.01,2720940.0
2020-03-25 11:40:00,36.02,36.36,35.99,36.1,3605220.0,36.02,36.36,35.99,36.1,3605220.0
2020-03-25 11:50:00,36.09,36.18,35.9,36.11,2781690.0,36.09,36.18,35.9,36.11,2781690.0
2020-03-25 12:00:00,36.11,36.57,36.05,36.29,5465295.0,36.11,36.57,36.05,36.29,5465295.0
2020-03-25 12:10:00,36.33,36.67,36.26,36.59,4510140.0,36.33,36.67,36.26,36.59,4510140.0
2020-03-25 12:20:00,36.56,36.93,36.54,36.86,7307490.0,36.56,36.93,36.54,36.86,7307490.0
2020-03-25 12:30:00,36.81,36.84,36.4,36.68,4112490.0,36.81,36.84,36.4,36.68,4112490.0
2020-03-25 12:40:00,36.67,36.76,36.49,36.6,2462325.0,36.67,36.76,36.49,36.6,2462325.0
2020-03-25 12:50:00,36.61,36.84,36.47,36.63,3669915.0,36.61,36.84,36.47,36.63,3669915.0
2020-03-25 13:00:00,36.62,36.64,36.44,36.56,1889085.0,36.62,36.64,36.44,36.56,1889085.0
2020-03-25 13:10:00,36.53,36.6,36.15,36.53,3553815.0,36.53,36.6,36.15,36.53,3553815.0
2020-03-25 13:20:00,36.53,36.53,36.25,36.33,1806525.0,36.53,36.53,36.25,36.33,1806525.0
2020-03-25 13:30:00,36.35,36.53,36.17,36.44,1854585.0,36.35,36.53,36.17,36.44,1854585.0
2020-03-25 13:40:00,36.47,36.56,36.33,36.41,2549865.0,36.47,36.56,36.33,36.41,2549865.0
2020-03-25 13:50:00,36.41,36.53,36.05,36.26,2069010.0,36.41,36.53,36.05,36.26,2069010.0
2020-03-25 14:00:00,36.26,36.33,35.67,35.86,3163155.0,36.26,36.33,35.67,35.86,3163155.0
2020-03-25 14:10:00,35.88,36.28,35.77,36.26,3131730.0,35.88,36.28,35.77,36.26,3131730.0
2020-03-25 14:20:00,36.27,36.33,35.76,35.91,3876690.0,36.27,36.33,35.76,35.91,3876690.0
2020-03-25 14:30:00,35.92,36.11,35.73,36.06,2428050.0,35.92,36.11,35.73,36.06,2428050.0
2020-03-25 14:40:00,36.08,36.4,35.89,36.28,3046785.0,36.08,36.4,35.89,36.28,3046785.0
2020-03-25 14:50:00,36.31,36.79,36.17,36.7,4531965.0,36.31,36.79,36.17,36.7,4531965.0
2020-03-25 15:00:00,36.71,36.89,36.52,36.7,4269765.0,36.71,36.89,36.52,36.7,4269765.0
2020-03-25 15:10:00,36.7,36.77,36.42,36.46,3218580.0,36.7,36.77,36.42,36.46,3218580.0
2020-03-25 15:20:00,36.46,36.68,36.36,36.36,3031905.0,36.46,36.68,36.36,36.36,3031905.0
2020-03-25 15:30:00,36.39,36.85,36.36,36.74,3871035.0,36.39,36.85,36.36,36.74,3871035.0
2020-03-25 15:40:00,36.73,36.83,36.1,36.22,4389495.0,36.73,36.83,36.1,36.22,4389495.0
2020-03-25 15:50:00,36.23,36.27,35.56,35.95,9397800.0,36.23,36.27,35.56,35.95,9397800.0
2020-03-26 09:30:00,36.49,37.33,36.14,37.0,14211600.0,36.49,37.33,36.14,37.0,14211600.0
2020-03-26 09:40:00,36.99,37.05,36.21,36.57,6680760.0,36.99,37.05,36.21,36.57,6680760.0
2020-03-26 09:50:00,36.56,36.87,36.16,36.69,6888990.0,36.56,36.87,36.16,36.69,6888990.0
2020-03-26 10:00:00,36.73,36.93,36.44,36.88,5178090.0,36.73,36.93,36.44,36.88,5178090.0
2020-03-26 10:10:00,36.84,36.99,36.59,36.88,5147985.0,36.84,36.99,36.59,36.88,5147985.0
2020-03-26 10:20:00,36.85,36.93,36.4,36.4,4443405.0,36.85,36.93,36.4,36.4,4443405.0
2020-03-26 10:30:00,36.41,36.69,36.19,36.21,4031505.0,36.41,36.69,36.19,36.21,4031505.0
2020-03-26 10:40:00,36.2,36.35,35.76,35.95,6507630.0,36.2,36.35,35.76,35.95,6507630.0
2020-03-26 10:50:00,35.94,36.2,35.61,36.18,5049405.0,35.94,36.2,35.61,36.18,5049405.0
2020-03-26 11:00:00,36.18,36.27,35.87,35.91,3542325.0,36.18,36.27,35.87,35.91,3542325.0
2020-03-26 11:10:00,35.91,36.08,35.8,36.05,3155295.0,35.91,36.08,35.8,36.05,3155295.0
2020-03-26 11:20:00,36.05,36.08,35.68,35.83,2709270.0,36.05,36.08,35.68,35.83,2709270.0
2020-03-26 11:30:00,35.83,35.96,35.53,35.79,3945255.0,35.83,35.96,35.53,35.79,3945255.0
2020-03-26 11:40:00,35.8,36.2,35.79,36.09,5193060.0,35.8,36.2,35.79,36.09,5193060.0
2020-03-26 11:50:00,36.07,36.12,35.83,35.92,2219805.0,36.07,36.12,35.83,35.92,2219805.0
2020-03-26 12:00:00,35.93,36.0,35.71,35.78,2353515.0,35.93,36.0,35.71,35.78,2353515.0
2020-03-26 12:10:00,35.76,35.8,35.38,35.44,3892890.0,35.76,35.8,35.38,35.44,3892890.0
2020-03-26 12:20:00,35.44,35.81,35.44,35.74,2818905.0,35.44,35.81,35.44,35.74,2818905.0
2020-03-26 12:30:00,35.74,35.77,35.18,35.36,3082890.0,35.74,35.77,35.18,35.36,3082890.0
2020-03-26 12:40:00,35.37,35.48,35.22,35.28,3926010.0,35.37,35.48,35.22,35.28,3926010.0
2020-03-26 12:50:00,35.28,35.45,35.25,35.27,2258415.0,35.28,35.45,35.25,35.27,2258415.0
2020-03-26 13:00:00,35.25,35.31,34.83,34.84,3968850.0,35.25,35.31,34.83,34.84,3968850.0
2020-03-26 13:10:00,34.86,34.92,34.54,34.77,5784645.0,34.86,34.92,34.54,34.77,5784645.0
2020-03-26 13:20:00,34.78,34.85,34.48,34.56,3596700.0,34.78,34.85,34.48,34.56,3596700.0
2020-03-26 13:30:00,34.54,34.58,34.15,34.57,6589620.0,34.54,34.58,34.15,34.57,6589620.0
2020-03-26 13:40:00,34.55,34.73,34.21,34.46,5226720.0,34.55,34.73,34.21,34.46,5226720.0
2020-03-26 13:50:00,34.45,34.52,34.26,34.51,4121610.0,34.45,34.52,34.26,34.51,4121610.0
2020-03-26 14:00:00,34.53,34.93,34.52,34.75,4875645.0,34.53,34.93,34.52,34.75,4875645.0
2020-03-26 14:10:00,34.74,34.85,34.37,34.55,2545230.0,34.74,34.85,34.37,34.55,2545230.0
2020-03-26 14:20:00,34.54,34.72,34.45,34.51,2148615.0,34.54,34.72,34.45,34.51,2148615.0
2020-03-26 14:30:00,34.52,34.76,34.49,34.61,2573190.0,34.52,34.76,34.49,34.61,2573190.0
2020-03-26 14:40:00,34.65,34.68,34.4,34.45,2192700.0,34.65,34.68,34.4,34.45,2192700.0
2020-03-26 14:50:00,34.47,34.68,34.45,34.66,2560380.0,34.47,34.68,34.45,34.66,2560380.0
2020-03-26 15:00:00,34.64,34.66,34.4,34.49,2195280.0,34.64,34.66,34.4,34.49,2195280.0
2020-03-26 15:10:00,34.49,34.63,34.47,34.61,2233395.0,34.49,34.63,34.47,34.61,2233395.0
2020-03-26 15:20:00,34.63,35.12,34.53,35.05,5088960.0,34.63,35.12,34.53,35.05,5088960.0
2020-03-26 15:30:00,35.05,35.18,34.43,34.65,5139495.0,35.05,35.18,34.43,34.65,5139495.0
2020-03-26 15:40:00,34.69,34.77,34.39,34.46,3908310.0,34.69,34.77,34.39,34.46,3908310.0
2020-03-26 15:50:00,34.49,35.27,34.49,35.2,9330000.0,34.49,35.27,34.49,35.2,9330000.0
2020-03-27 09:30:00,33.67,34.04,33.2,33.63,12096510.0,33.67,34.04,33.2,33.63,12096510.0
2020-03-27 09:40:00,33.61,33.74,32.94,33.3,8322045.0,33.61,33.74,32.94,33.3,8322045.0
2020-03-27 09:50:00,33.3,33.53,33.07,33.07,5525040.0,33.3,33.53,33.07,33.07,5525040.0
2020-03-27 10:00:00,33.09,33.45,32.95,33.39,5165070.0,33.09,33.45,32.95,33.39,5165070.0
2020-03-27 10:10:00,33.37,33.5,33.14,33.31,4003530.0,33.37,33.5,33.14,33.31,4003530.0
2020-03-27 10:20:00,33.3,33.57,33.17,33.41,3280830.0,33.3,33.57,33.17,33.41,3280830.0
2020-03-27 10:30:00,33.34,33.45,33.27,33.33,2181105.0,33.34,33.45,33.27,33.33,2181105.0
2020-03-27 10:40:00,33.33,33.43,33.13,33.31,3135555.0,33.33,33.43,33.13,33.31,3135555.0
2020-03-27 10:50:00,33.29,33.4,33.14,33.18,2823765.0,33.29,33.4,33.14,33.18,2823765.0
2020-03-27 11:00:00,33.16,33.49,33.15,33.47,2565195.0,33.16,33.49,33.15,33.47,2565195.0
2020-03-27 11:10:00,33.46,33.83,33.4,33.76,4052115.0,33.46,33.83,33.4,33.76,4052115.0
2020-03-27 11:20:00,33.76,33.79,33.42,33.53,2695500.0,33.76,33.79,33.42,33.53,2695500.0
2020-03-27 11:30:00,33.54,33.67,33.46,33.56,1891020.0,33.54,33.67,33.46,33.56,1891020.0
2020-03-27 11:40:00,33.56,33.6,33.37,33.43,1684485.0,33.56,33.6,33.37,33.43,1684485.0
2020-03-27 11:50:00,33.42,33.54,33.36,33.39,1574820.0,33.42,33.54,33.36,33.39,1574820.0
2020-03-27 12:00:00,33.38,33.47,33.27,33.36,2003580.0,33.38,33.47,33.27,33.36,2003580.0
2020-03-27 12:10:00,33.37,33.52,33.35,33.5,1418910.0,33.37,33.52,33.35,33.5,1418910.0
2020-03-27 12:20:00,33.49,33.53,33.37,33.38,2004825.0,33.49,33.53,33.37,33.38,2004825.0
2020-03-27 12:30:00,33.39,33.61,33.34,33.59,2547150.0,33.39,33.61,33.34,33.59,2547150.0
2020-03-27 12:40:00,33.58,33.73,33.55,33.66,2535750.0,33.58,33.73,33.55,33.66,2535750.0
2020-03-27 12:50:00,33.67,33.75,33.58,33.66,1630830.0,33.67,33.75,33.58,33.66,1630830.0
2020-03-27 13:00:00,33.66,33.78,33.62,33.65,1962780.0,33.66,33.78,33.62,33.65,1962780.0
2020-03-27 13:10:00,33.65,33.67,33.51,33.62,1550430.0,33.65,33.67,33.51,33.62,1550430.0
2020-03-27 13:20:00,33.62,33.74,33.56,33.64,1454670.0,33.62,33.74,33.56,33.64,1454670.0
2020-03-27 13:30:00,33.65,34.26,33.62,34.24,6505995.0,33.65,34.26,33.62,34.24,6505995.0
2020-03-27 13:40:00,34.24,34.43,33.93,34.15,5147190.0,34.24,34.43,33.93,34.15,5147190.0
2020-03-27 13:50:00,34.16,34.2,34.0,34.06,1945455.0,34.16,34.2,34.0,34.06,1945455.0
2020-03-27 14:00:00,34.05,34.09,33.72,33.78,2760255.0,34.05,34.09,33.72,33.78,2760255.0
2020-03-27 14:10:00,33.8,34.19,33.79,34.15,1758360.0,33.8,34.19,33.79,34.15,1758360.0
2020-03-27 14:20:00,34.16,34.18,33.97,34.12,1885380.0,34.16,34.18,33.97,34.12,1885380.0
2020-03-27 14:30:00,34.1,34.53,34.05,34.37,4109880.0,34.1,34.53,34.05,34.37,4109880.0
2020-03-27 14:40:00,34.36,34.4,34.08,34.2,2575980.0,34.36,34.4,34.08,34.2,2575980.0
2020-03-27 14:50:00,34.19,34.47,34.08,34.39,2737935.0,34.19,34.47,34.08,34.39,2737935.0
2020-03-27 15:00:00,34.39,34.51,34.28,34.49,2649675.0,34.39,34.51,34.28,34.49,2649675.0
2020-03-27 15:10:00,34.49,35.05,34.44,34.9,7355445.0,34.49,35.05,34.44,34.9,7355445.0
2020-03-27 15:20:00,34.88,34.97,34.36,34.53,4539960.0,34.88,34.97,34.36,34.53,4539960.0
2020-03-27 15:30:00,34.53,34.83,34.33,34.58,4994190.0,34.53,34.83,34.33,34.58,4994190.0
2020-03-27 15:40:00,34.58,34.83,34.41,34.51,4324440.0,34.58,34.83,34.41,34.51,4324440.0
2020-03-27 15:50:00,34.5,34.5,34.22,34.3,7980795.0,34.5,34.5,34.22,34.3,7980795.0
2020-03-30 09:30:00,34.02,34.39,33.0,33.03,9689520.0,34.02,34.39,33.0,33.03,9689520.0
2020-03-30 09:40:00,33.02,33.58,32.75,33.5,6226200.0,33.02,33.58,32.75,33.5,6226200.0
2020-03-30 09:50:00,33.5,33.76,33.24,33.5,4499130.0,33.5,33.76,33.24,33.5,4499130.0
2020-03-30 10:00:00,33.5,33.7,33.35,33.48,2979705.0,33.5,33.7,33.35,33.48,2979705.0
2020-03-30 10:10:00,33.48,33.63,33.24,33.62,3699480.0,33.48,33.63,33.24,33.62,3699480.0
2020-03-30 10:20:00,33.61,33.67,33.17,33.2,4300530.0,33.61,33.67,33.17,33.2,4300530.0
2020-03-30 10:30:00,33.2,33.57,33.18,33.52,3187785.0,33.2,33.57,33.18,33.52,3187785.0
2020-03-30 10:40:00,33.52,33.63,33.44,33.6,3032325.0,33.52,33.63,33.44,33.6,3032325.0
2020-03-30 10:50:00,33.59,33.6,33.27,33.4,2592930.0,33.59,33.6,33.27,33.4,2592930.0
2020-03-30 11:00:00,33.39,33.43,33.27,33.37,2251605.0,33.39,33.43,33.27,33.37,2251605.0
2020-03-30 11:10:00,33.37,33.43,33.22,33.36,2303205.0,33.37,33.43,33.22,33.36,2303205.0
2020-03-30 11:20:00,33.35,33.6,33.31,33.6,3465360.0,33.35,33.6,33.31,33.6,3465360.0
2020-03-30 11:30:00,33.6,33.89,33.6,33.7,4438605.0,33.6,33.89,33.6,33.7,4438605.0
2020-03-30 11:40:00,33.71,33.86,33.7,33.77,2390130.0,33.71,33.86,33.7,33.77,2390130.0
2020-03-30 11:50:00,33.77,34.06,33.73,33.98,2853330.0,33.77,34.06,33.73,33.98,2853330.0
2020-03-30 12:00:00,33.98,34.25,33.89,34.2,3718635.0,33.98,34.25,33.89,34.2,3718635.0
2020-03-30 12:10:00,34.2,34.24,34.03,34.17,2311500.0,34.2,34.24,34.03,34.17,2311500.0
2020-03-30 12:20:00,34.18,34.44,34.08,34.27,3686535.0,34.18,34.44,34.08,34.27,3686535.0
2020-03-30 12:30:00,34.25,34.25,33.94,34.05,2207790.0,34.25,34.25,33.94,34.05,2207790.0
2020-03-30 12:40:00,34.06,34.06,33.85,33.98,1795365.0,34.06,34.06,33.85,33.98,1795365.0
2020-03-30 12:50:00,34.0,34.22,33.97,34.19,2082645.0,34.0,34.22,33.97,34.19,2082645.0
2020-03-30 13:00:00,34.19,34.19,33.8,33.84,2096055.0,34.19,34.19,33.8,33.84,2096055.0
2020-03-30 13:10:00,33.85,33.86,33.69,33.73,2335995.0,33.85,33.86,33.69,33.73,2335995.0
2020-03-30 13:20:00,33.73,33.85,33.63,33.72,1800195.0,33.73,33.85,33.63,33.72,1800195.0
2020-03-30 13:30:00,33.73,33.84,33.7,33.81,1477305.0,33.73,33.84,33.7,33.81,1477305.0
2020-03-30 13:40:00,33.81,33.88,33.54,33.59,2020155.0,33.81,33.88,33.54,33.59,2020155.0
2020-03-30 13:50:00,33.6,33.72,33.47,33.51,2119845.0,33.6,33.72,33.47,33.51,2119845.0
2020-03-30 14:00:00,33.51,33.52,33.33,33.46,2464650.0,33.51,33.52,33.33,33.46,2464650.0
2020-03-30 14:10:00,33.46,33.5,33.36,33.48,1548795.0,33.46,33.5,33.36,33.48,1548795.0
2020-03-30 14:20:00,33.49,33.73,33.4,33.7,2472900.0,33.49,33.73,33.4,33.7,2472900.0
2020-03-30 14:30:00,33.71,33.84,33.64,33.74,2323905.0,33.71,33.84,33.64,33.74,2323905.0
2020-03-30 14:40:00,33.73,33.85,33.58,33.72,2137440.0,33.73,33.85,33.58,33.72,2137440.0
2020-03-30 14:50:00,33.7,33.88,33.66,33.71,2192025.0,33.7,33.88,33.66,33.71,2192025.0
2020-03-30 15:00:00,33.72,33.74,33.54,33.65,1746840.0,33.72,33.74,33.54,33.65,1746840.0
2020-03-30 15:10:00,33.65,33.81,33.58,33.71,2050425.0,33.65,33.81,33.58,33.71,2050425.0
2020-03-30 15:20:00,33.71,33.76,33.4,33.56,2076150.0,33.71,33.76,33.4,33.56,2076150.0
2020-03-30 15:30:00,33.57,33.65,33.44,33.59,1838760.0,33.57,33.65,33.44,33.59,1838760.0
2020-03-30 15:40:00,33.56,33.63,33.41,33.42,2149905.0,33.56,33.63,33.41,33.42,2149905.0
2020-03-30 15:50:00,33.46,33.56,33.33,33.47,4918920.0,33.46,33.56,33.33,33.47,4918920.0
2020-03-31 09:30:00,33.42,34.07,33.13,33.88,8946525.0,33.42,34.07,33.13,33.88,8946525.0
2020-03-31 09:40:00,33.89,34.4,33.86,34.11,6871185.0,33.89,34.4,33.86,34.11,6871185.0
2020-03-31 09:50:00,34.1,34.74,34.1,34.48,8521980.0,34.1,34.74,34.1,34.48,8521980.0
2020-03-31 10:00:00,34.48,35.53,34.48,35.4,12843945.0,34.48,35.53,34.48,35.4,12843945.0
2020-03-31 10:10:00,35.38,35.97,35.36,35.67,12364545.0,35.38,35.97,35.36,35.67,12364545.0
2020-03-31 10:20:00,35.66,35.78,35.28,35.55,6421335.0,35.66,35.78,35.28,35.55,6421335.0
2020-03-31 10:30:00,35.56,35.72,35.4,35.57,4047810.0,35.56,35.72,35.4,35.57,4047810.0
2020-03-31 10:40:00,35.57,35.63,35.27,35.42,3502485.0,35.57,35.63,35.27,35.42,3502485.0
2020-03-31 10:50:00,35.42,35.7,35.29,35.35,3894255.0,35.42,35.7,35.29,35.35,3894255.0
2020-03-31 11:00:00,35.37,35.38,35.1,35.32,3944445.0,35.37,35.38,35.1,35.32,3944445.0
2020-03-31 11:10:00,35.31,35.54,35.28,35.34,2823750.0,35.31,35.54,35.28,35.34,2823750.0
2020-03-31 11:20:00,35.35,35.63,35.35,35.61,2583600.0,35.35,35.63,35.35,35.61,2583600.0
2020-03-31 11:30:00,35.62,35.76,35.42,35.5,4609545.0,35.62,35.76,35.42,35.5,4609545.0
2020-03-31 11:40:00,35.52,35.67,35.5,35.53,2303895.0,35.52,35.67,35.5,35.53,2303895.0
2020-03-31 11:50:00,35.54,35.97,35.54,35.87,4875525.0,35.54,35.97,35.54,35.87,4875525.0
2020-03-31 12:00:00,35.86,36.05,35.7,36.02,3915855.0,35.86,36.05,35.7,36.02,3915855.0
2020-03-31 12:10:00,36.04,36.2,35.76,35.8,4481595.0,36.04,36.2,35.76,35.8,4481595.0
2020-03-31 12:20:00,35.81,35.85,35.35,35.57,5442180.0,35.81,35.85,35.35,35.57,5442180.0
2020-03-31 12:30:00,35.57,35.59,35.16,35.25,3819510.0,35.57,35.59,35.16,35.25,3819510.0
2020-03-31 12:40:00,35.26,35.67,35.24,35.61,3266280.0,35.26,35.67,35.24,35.61,3266280.0
2020-03-31 12:50:00,35.61,35.62,35.24,35.24,2274150.0,35.61,35.62,35.24,35.24,2274150.0
2020-03-31 13:00:00,35.25,35.42,35.13,35.32,2893770.0,35.25,35.42,35.13,35.32,2893770.0
2020-03-31 13:10:00,35.33,35.47,35.06,35.09,3016665.0,35.33,35.47,35.06,35.09,3016665.0
2020-03-31 13:20:00,35.08,35.08,34.67,34.87,3806310.0,35.08,35.08,34.67,34.87,3806310.0
2020-03-31 13:30:00,34.88,35.21,34.77,35.12,3198060.0,34.88,35.21,34.77,35.12,3198060.0
2020-03-31 13:40:00,35.12,35.32,35.09,35.26,2433990.0,35.12,35.32,35.09,35.26,2433990.0
2020-03-31 13:50:00,35.24,35.39,35.02,35.36,2802750.0,35.24,35.39,35.02,35.36,2802750.0
2020-03-31 14:00:00,35.38,35.39,35.12,35.26,2202060.0,35.38,35.39,35.12,35.26,2202060.0
2020-03-31 14:10:00,35.27,35.3,34.97,35.16,1728570.0,35.27,35.3,34.97,35.16,1728570.0
2020-03-31 14:20:00,35.15,35.21,35.03,35.13,1643385.0,35.15,35.21,35.03,35.13,1643385.0
2020-03-31 14:30:00,35.13,35.3,34.95,35.29,2428770.0,35.13,35.3,34.95,35.29,2428770.0
2020-03-31 14:40:00,35.3,35.36,35.08,35.23,2319825.0,35.3,35.36,35.08,35.23,2319825.0
2020-03-31 14:50:00,35.23,35.34,35.14,35.23,2026545.0,35.23,35.34,35.14,35.23,2026545.0
2020-03-31 15:00:00,35.23,35.32,34.9,35.01,2504835.0,35.23,35.32,34.9,35.01,2504835.0
2020-03-31 15:10:00,35.01,35.02,34.35,34.39,5003790.0,35.01,35.02,34.35,34.39,5003790.0
2020-03-31 15:20:00,34.39,34.5,33.95,34.33,6741255.0,34.39,34.5,33.95,34.33,6741255.0
2020-03-31 15:30:00,34.32,34.65,34.31,34.54,4344105.0,34.32,34.65,34.31,34.54,4344105.0
2020-03-31 15:40:00,34.52,34.61,34.28,34.33,3316245.0,34.52,34.61,34.28,34.33,3316245.0
2020-03-31 15:50:00,34.34,34.97,34.32,34.97,9635100.0,34.34,34.97,34.32,34.97,9635100.0
2020-04-01 09:30:00,33.6,34.26,33.4,34.08,10324710.0,33.6,34.26,33.4,34.08,10324710.0
2020-04-01 09:40:00,34.09,34.09,33.4,33.58,5466615.0,34.09,34.09,33.4,33.58,5466615.0
2020-04-01 09:50:00,33.57,33.84,33.55,33.58,4060770.0,33.57,33.84,33.55,33.58,4060770.0
2020-04-01 10:00:00,33.6,33.83,33.42,33.74,4381515.0,33.6,33.83,33.42,33.74,4381515.0
2020-04-01 10:10:00,33.76,34.02,33.7,33.85,4432665.0,33.76,34.02,33.7,33.85,4432665.0
2020-04-01 10:20:00,33.85,34.0,33.72,33.87,2193450.0,33.85,34.0,33.72,33.87,2193450.0
2020-04-01 10:30:00,33.87,33.93,33.77,33.78,2584650.0,33.87,33.93,33.77,33.78,2584650.0
2020-04-01 10:40:00,33.77,33.86,33.6,33.82,2493375.0,33.77,33.86,33.6,33.82,2493375.0
2020-04-01 10:50:00,33.81,33.83,33.64,33.8,1920330.0,33.81,33.83,33.64,33.8,1920330.0
2020-04-01 11:00:00,33.8,33.92,33.73,33.87,1738635.0,33.8,33.92,33.73,33.87,1738635.0
2020-04-01 11:10:00,33.87,34.04,33.79,33.82,2621205.0,33.87,34.04,33.79,33.82,2621205.0
2020-04-01 11:20:00,33.82,33.84,33.56,33.6,2562870.0,33.82,33.84,33.56,33.6,2562870.0
2020-04-01 11:30:00,33.6,33.68,33.47,33.49,2423250.0,33.6,33.68,33.47,33.49,2423250.0
2020-04-01 11:40:00,33.47,33.57,33.4,33.47,3218115.0,33.47,33.57,33.4,33.47,3218115.0
2020-04-01 11:50:00,33.46,33.57,33.42,33.45,1921035.0,33.46,33.57,33.42,33.45,1921035.0
2020-04-01 12:00:00,33.47,33.48,33.1,33.26,4590825.0,33.47,33.48,33.1,33.26,4590825.0
2020-04-01 12:10:00,33.26,33.37,33.13,33.22,2908530.0,33.26,33.37,33.13,33.22,2908530.0
2020-04-01 12:20:00,33.21,33.37,33.15,33.18,2187135.0,33.21,33.37,33.15,33.18,2187135.0
2020-04-01 12:30:00,33.18,33.29,32.9,33.0,3475410.0,33.18,33.29,32.9,33.0,3475410.0
2020-04-01 12:40:00,32.99,33.05,32.74,32.79,3467940.0,32.99,33.05,32.74,32.79,3467940.0
2020-04-01 12:50:00,32.78,33.03,32.78,32.87,2606820.0,32.78,33.03,32.78,32.87,2606820.0
2020-04-01 13:00:00,32.87,33.0,32.82,32.97,1969860.0,32.87,33.0,32.82,32.97,1969860.0
2020-04-01 13:10:00,32.98,33.12,32.88,32.95,2595375.0,32.98,33.12,32.88,32.95,2595375.0
2020-04-01 13:20:00,32.95,33.05,32.85,32.88,1932465.0,32.95,33.05,32.85,32.88,1932465.0
2020-04-01 13:30:00,32.86,32.86,32.38,32.6,4547925.0,32.86,32.86,32.38,32.6,4547925.0
2020-04-01 13:40:00,32.6,32.71,32.4,32.51,3117150.0,32.6,32.71,32.4,32.51,3117150.0
2020-04-01 13:50:00,32.5,32.75,32.42,32.65,2704980.0,32.5,32.75,32.42,32.65,2704980.0
2020-04-01 14:00:00,32.65,32.8,32.52,32.52,2212215.0,32.65,32.8,32.52,32.52,2212215.0
2020-04-01 14:10:00,32.54,32.59,32.4,32.44,1830675.0,32.54,32.59,32.4,32.44,1830675.0
2020-04-01 14:20:00,32.45,32.62,32.39,32.55,2144655.0,32.45,32.62,32.39,32.55,2144655.0
2020-04-01 14:30:00,32.53,32.54,32.21,32.35,3443475.0,32.53,32.54,32.21,32.35,3443475.0
2020-04-01 14:40:00,32.34,32.37,32.13,32.17,2829600.0,32.34,32.37,32.13,32.17,2829600.0
2020-04-01 14:50:00,32.13,32.2,31.9,31.91,3709365.0,32.13,32.2,31.9,31.91,3709365.0
2020-04-01 15:00:00,31.91,32.06,31.82,31.83,3298200.0,31.91,32.06,31.82,31.83,3298200.0
2020-04-01 15:10:00,31.83,32.06,31.76,32.01,4314480.0,31.83,32.06,31.76,32.01,4314480.0
2020-04-01 15:20:00,32.0,32.02,31.8,31.85,2361180.0,32.0,32.02,31.8,31.85,2361180.0
2020-04-01 15:30:00,31.86,31.99,31.67,31.71,3129360.0,31.86,31.99,31.67,31.71,3129360.0
2020-04-01 15:40:00,31.7,32.04,31.69,31.93,4328160.0,31.7,32.04,31.69,31.93,4328160.0
2020-04-01 15:50:00,31.93,32.27,31.86,32.11,8786040.0,31.93,32.27,31.86,32.11,8786040.0
2020-04-02 09:30:00,32.09,32.42,31.8,32.19,8455620.0,32.09,32.42,31.8,32.19,8455620.0
2020-04-02 09:40:00,32.21,32.39,31.15,31.2,8501220.0,32.21,32.39,31.15,31.2,8501220.0
2020-04-02 09:50:00,31.21,31.79,31.14,31.69,5295885.0,31.21,31.79,31.14,31.69,5295885.0
2020-04-02 10:00:00,31.69,32.04,31.54,32.04,5324220.0,31.69,32.04,31.54,32.04,5324220.0
2020-04-02 10:10:00,32.04,32.08,31.77,32.03,3130710.0,32.04,32.08,31.77,32.03,3130710.0
2020-04-02 10:20:00,32.03,32.26,31.87,32.17,4359345.0,32.03,32.26,31.87,32.17,4359345.0
2020-04-02 10:30:00,32.14,32.95,32.1,32.8,8695050.0,32.14,32.95,32.1,32.8,8695050.0
2020-04-02 10:40:00,32.79,32.86,32.11,32.16,5264700.0,32.79,32.86,32.11,32.16,5264700.0
2020-04-02 10:50:00,32.17,32.29,31.92,32.16,4541490.0,32.17,32.29,31.92,32.16,4541490.0
2020-04-02 11:00:00,32.13,32.2,31.69,31.81,3322455.0,32.13,32.2,31.69,31.81,3322455.0
2020-04-02 11:10:00,31.82,32.1,31.61,31.97,3701685.0,31.82,32.1,31.61,31.97,3701685.0
2020-04-02 11:20:00,31.99,32.04,31.65,31.78,2587545.0,31.99,32.04,31.65,31.78,2587545.0
2020-04-02 11:30:00,31.77,31.85,31.54,31.64,1946925.0,31.77,31.85,31.54,31.64,1946925.0
2020-04-02 11:40:00,31.64,31.93,31.59,31.87,2340645.0,31.64,31.93,31.59,31.87,2340645.0
2020-04-02 11:50:00,31.87,32.08,31.78,32.0,2272155.0,31.87,32.08,31.78,32.0,2272155.0
2020-04-02 12:00:00,32.0,32.14,31.87,32.01,2297805.0,32.0,32.14,31.87,32.01,2297805.0
2020-04-02 12:10:00,32.01,32.17,31.81,31.88,2765835.0,32.01,32.17,31.81,31.88,2765835.0
2020-04-02 12:20:00,31.88,31.93,31.27,31.39,6003465.0,31.88,31.93,31.27,31.39,6003465.0
2020-04-02 12:30:00,31.41,31.46,31.25,31.38,3203310.0,31.41,31.46,31.25,31.38,3203310.0
2020-04-02 12:40:00,31.38,31.6,31.33,31.55,2515995.0,31.38,31.6,31.33,31.55,2515995.0
2020-04-02 12:50:00,31.57,31.67,31.41,31.43,2222460.0,31.57,31.67,31.41,31.43,2222460.0
2020-04-02 13:00:00,31.42,31.5,31.27,31.32,2154825.0,31.42,31.5,31.27,31.32,2154825.0
2020-04-02 13:10:00,31.31,31.35,30.89,30.89,4522875.0,31.31,31.35,30.89,30.89,4522875.0
2020-04-02 13:20:00,30.88,30.92,30.64,30.71,4634460.0,30.88,30.92,30.64,30.71,4634460.0
2020-04-02 13:30:00,30.71,30.73,30.55,30.61,4197390.0,30.71,30.73,30.55,30.61,4197390.0
2020-04-02 13:40:00,30.6,30.79,30.57,30.67,3568035.0,30.6,30.79,30.57,30.67,3568035.0
2020-04-02 13:50:00,30.67,30.86,30.59,30.78,2543610.0,30.67,30.86,30.59,30.78,2543610.0
2020-04-02 14:00:00,30.76,30.78,30.3,30.32,3809355.0,30.76,30.78,30.3,30.32,3809355.0
2020-04-02 14:10:00,30.32,30.38,30.02,30.03,4900260.0,30.32,30.38,30.02,30.03,4900260.0
2020-04-02 14:20:00,30.03,30.33,30.02,30.22,4783590.0,30.03,30.33,30.02,30.22,4783590.0
2020-04-02 14:30:00,30.21,30.33,30.07,30.23,3251190.0,30.21,30.33,30.07,30.23,3251190.0
2020-04-02 14:40:00,30.24,30.29,30.04,30.15,3140310.0,30.24,30.29,30.04,30.15,3140310.0
2020-04-02 14:50:00,30.13,30.46,30.09,30.44,3951750.0,30.13,30.46,30.09,30.44,3951750.0
2020-04-02 15:00:00,30.45,30.59,30.17,30.37,3548475.0,30.45,30.59,30.17,30.37,3548475.0
2020-04-02 15:10:00,30.35,30.39,30.14,30.38,2360190.0,30.35,30.39,30.14,30.38,2360190.0
2020-04-02 15:20:00,30.37,30.4,29.92,30.03,4726095.0,30.37,30.4,29.92,30.03,4726095.0
2020-04-02 15:30:00,30.06,30.12,29.76,29.93,4034505.0,30.06,30.12,29.76,29.93,4034505.0
2020-04-02 15:40:00,29.94,30.24,29.87,30.1,5416545.0,29.94,30.24,29.87,30.1,5416545.0
2020-04-02 15:50:00,30.12,30.36,30.07,30.3,8487915.0,30.12,30.36,30.07,30.3,8487915.0
2020-04-03 09:30:00,33.99,34.37,33.1,33.56,27526215.0,33.99,34.37,33.1,33.56,27526215.0
2020-04-03 09:40:00,33.62,33.7,32.73,33.29,16889820.0,33.62,33.7,32.73,33.29,16889820.0
2020-04-03 09:50:00,33.31,33.7,32.9,33.01,11934990.0,33.31,33.7,32.9,33.01,11934990.0
2020-04-03 10:00:00,33.02,33.25,32.69,32.97,8987595.0,33.02,33.25,32.69,32.97,8987595.0
2020-04-03 10:10:00,32.97,32.99,32.36,32.38,9448455.0,32.97,32.99,32.36,32.38,9448455.0
2020-04-03 10:20:00,32.38,32.76,32.28,32.42,7329285.0,32.38,32.76,32.28,32.42,7329285.0
2020-04-03 10:30:00,32.43,32.71,32.17,32.41,8264040.0,32.43,32.71,32.17,32.41,8264040.0
2020-04-03 10:40:00,32.44,32.92,32.35,32.86,7588770.0,32.44,32.92,32.35,32.86,7588770.0
2020-04-03 10:50:00,32.85,32.87,32.34,32.48,5284725.0,32.85,32.87,32.34,32.48,5284725.0
2020-04-03 11:00:00,32.5,32.67,32.37,32.52,3473805.0,32.5,32.67,32.37,32.52,3473805.0
2020-04-03 11:10:00,32.5,32.6,32.3,32.44,3821655.0,32.5,32.6,32.3,32.44,3821655.0
2020-04-03 11:20:00,32.45,32.66,32.34,32.59,4151475.0,32.45,32.66,32.34,32.59,4151475.0
2020-04-03 11:30:00,32.6,32.79,32.5,32.72,5047530.0,32.6,32.79,32.5,32.72,5047530.0
2020-04-03 11:40:00,32.71,32.71,32.35,32.47,3742635.0,32.71,32.71,32.35,32.47,3742635.0
2020-04-03 11:50:00,32.5,32.53,32.28,32.41,3215970.0,32.5,32.53,32.28,32.41,3215970.0
2020-04-03 12:00:00,32.41,32.56,32.3,32.4,3142245.0,32.41,32.56,32.3,32.4,3142245.0
2020-04-03 12:10:00,32.39,32.43,31.94,32.12,6968760.0,32.39,32.43,31.94,32.12,6968760.0
2020-04-03 12:20:00,32.12,32.2,31.87,31.99,4678050.0,32.12,32.2,31.87,31.99,4678050.0
2020-04-03 12:30:00,31.98,32.07,31.83,31.91,3814980.0,31.98,32.07,31.83,31.91,3814980.0
2020-04-03 12:40:00,31.92,32.1,31.83,31.89,4627530.0,31.92,32.1,31.83,31.89,4627530.0
2020-04-03 12:50:00,31.91,31.99,31.53,31.65,4806780.0,31.91,31.99,31.53,31.65,4806780.0
2020-04-03 13:00:00,31.67,31.72,31.47,31.64,4582560.0,31.67,31.72,31.47,31.64,4582560.0
2020-04-03 13:10:00,31.63,31.69,31.33,31.5,5270130.0,31.63,31.69,31.33,31.5,5270130.0
2020-04-03 13:20:00,31.5,31.57,31.33,31.42,3805425.0,31.5,31.57,31.33,31.42,3805425.0
2020-04-03 13:30:00,31.42,31.42,31.23,31.27,4243245.0,31.42,31.42,31.23,31.27,4243245.0
2020-04-03 13:40:00,31.27,31.79,31.25,31.69,6493935.0,31.27,31.79,31.25,31.69,6493935.0
2020-04-03 13:50:00,31.69,31.7,31.51,31.65,2933325.0,31.69,31.7,31.51,31.65,2933325.0
2020-04-03 14:00:00,31.63,31.76,31.4,31.58,3265800.0,31.63,31.76,31.4,31.58,3265800.0
2020-04-03 14:10:00,31.58,31.69,31.5,31.63,1983015.0,31.58,31.69,31.5,31.63,1983015.0
2020-04-03 14:20:00,31.63,31.98,31.61,31.96,5154600.0,31.63,31.98,31.61,31.96,5154600.0
2020-04-03 14:30:00,31.95,31.96,31.75,31.82,3296220.0,31.95,31.96,31.75,31.82,3296220.0
2020-04-03 14:40:00,31.82,31.87,31.68,31.77,2135085.0,31.82,31.87,31.68,31.77,2135085.0
2020-04-03 14:50:00,31.77,32.08,31.77,32.0,4078260.0,31.77,32.08,31.77,32.0,4078260.0
2020-04-03 15:00:00,32.0,32.07,31.71,31.73,3914475.0,32.0,32.07,31.71,31.73,3914475.0
2020-04-03 15:10:00,31.72,32.0,31.7,31.91,3259875.0,31.72,32.0,31.7,31.91,3259875.0
2020-04-03 15:20:00,31.9,31.98,31.77,31.85,1990965.0,31.9,31.98,31.77,31.85,1990965.0
2020-04-03 15:30:00,31.85,31.93,31.8,31.84,2224560.0,31.85,31.93,31.8,31.84,2224560.0
2020-04-03 15:40:00,31.86,32.05,31.69,31.95,4719540.0,31.86,32.05,31.69,31.95,4719540.0
2020-04-03 15:50:00,31.96,32.06,31.85,32.0,8380095.0,31.96,32.06,31.85,32.0,8380095.0
2020-04-06 09:30:00,34.08,34.23,33.2,33.35,13743150.0,34.08,34.23,33.2,33.35,13743150.0
2020-04-06 09:40:00,33.36,33.74,33.32,33.51,7212045.0,33.36,33.74,33.32,33.51,7212045.0
2020-04-06 09:50:00,33.51,34.73,33.51,34.64,14245890.0,33.51,34.73,33.51,34.64,14245890.0
2020-04-06 10:00:00,34.6,34.7,34.08,34.42,8574585.0,34.6,34.7,34.08,34.42,8574585.0
2020-04-06 10:10:00,34.43,34.47,34.13,34.41,5615070.0,34.43,34.47,34.13,34.41,5615070.0
2020-04-06 10:20:00,34.41,34.48,33.88,33.92,4781460.0,34.41,34.48,33.88,33.92,4781460.0
2020-04-06 10:30:00,33.93,34.0,33.7,33.91,4607640.0,33.93,34.0,33.7,33.91,4607640.0
2020-04-06 10:40:00,33.93,34.23,33.83,34.03,4774620.0,33.93,34.23,33.83,34.03,4774620.0
2020-04-06 10:50:00,34.01,34.11,33.87,33.95,2784675.0,34.01,34.11,33.87,33.95,2784675.0
2020-04-06 11:00:00,33.95,33.98,33.7,33.88,2871195.0,33.95,33.98,33.7,33.88,2871195.0
2020-04-06 11:10:00,33.91,33.91,33.71,33.8,2309145.0,33.91,33.91,33.71,33.8,2309145.0
2020-04-06 11:20:00,33.8,33.82,33.53,33.8,3680550.0,33.8,33.82,33.53,33.8,3680550.0
2020-04-06 11:30:00,33.8,33.8,33.56,33.64,1971930.0,33.8,33.8,33.56,33.64,1971930.0
2020-04-06 11:40:00,33.64,33.9,33.59,33.78,2855310.0,33.64,33.9,33.59,33.78,2855310.0
2020-04-06 11:50:00,33.78,33.83,33.63,33.77,2400000.0,33.78,33.83,33.63,33.77,2400000.0
2020-04-06 12:00:00,33.78,34.03,33.7,34.02,3272595.0,33.78,34.03,33.7,34.02,3272595.0
2020-04-06 12:10:00,34.02,34.13,33.87,34.1,3286800.0,34.02,34.13,33.87,34.1,3286800.0
2020-04-06 12:20:00,34.11,34.13,33.97,34.07,2195295.0,34.11,34.13,33.97,34.07,2195295.0
2020-04-06 12:30:00,34.05,34.23,34.0,34.13,2603490.0,34.05,34.23,34.0,34.13,2603490.0
2020-04-06 12:40:00,34.13,34.16,33.81,33.96,2518155.0,34.13,34.16,33.81,33.96,2518155.0
2020-04-06 12:50:00,33.96,33.96,33.78,33.94,1664055.0,33.96,33.96,33.78,33.94,1664055.0
2020-04-06 13:00:00,33.92,34.01,33.83,33.9,1593720.0,33.92,34.01,33.83,33.9,1593720.0
2020-04-06 13:10:00,33.89,33.95,33.79,33.87,1003155.0,33.89,33.95,33.79,33.87,1003155.0
2020-04-06 13:20:00,33.87,33.91,33.79,33.81,993975.0,33.87,33.91,33.79,33.81,993975.0
2020-04-06 13:30:00,33.82,33.98,33.75,33.94,1507080.0,33.82,33.98,33.75,33.94,1507080.0
2020-04-06 13:40:00,33.95,34.13,33.93,34.08,2844000.0,33.95,34.13,33.93,34.08,2844000.0
2020-04-06 13:50:00,34.08,34.13,33.99,34.04,1316895.0,34.08,34.13,33.99,34.04,1316895.0
2020-04-06 14:00:00,34.04,34.04,33.85,33.87,2088495.0,34.04,34.04,33.85,33.87,2088495.0
2020-04-06 14:10:00,33.86,33.9,33.75,33.88,2113995.0,33.86,33.9,33.75,33.88,2113995.0
2020-04-06 14:20:00,33.88,33.93,33.78,33.86,1688520.0,33.88,33.93,33.78,33.86,1688520.0
2020-04-06 14:30:00,33.86,33.9,33.77,33.82,1336290.0,33.86,33.9,33.77,33.82,1336290.0
2020-04-06 14:40:00,33.82,33.96,33.77,33.93,1389945.0,33.82,33.96,33.77,33.93,1389945.0
2020-04-06 14:50:00,33.93,34.02,33.92,33.95,1586550.0,33.93,34.02,33.92,33.95,1586550.0
2020-04-06 15:00:00,33.93,33.98,33.84,33.93,1436535.0,33.93,33.98,33.84,33.93,1436535.0
2020-04-06 15:10:00,33.92,33.95,33.8,33.82,1487790.0,33.92,33.95,33.8,33.82,1487790.0
2020-04-06 15:20:00,33.82,34.06,33.8,34.03,2255700.0,33.82,34.06,33.8,34.03,2255700.0
2020-04-06 15:30:00,34.05,34.19,33.97,34.16,4057245.0,34.05,34.19,33.97,34.16,4057245.0
2020-04-06 15:40:00,34.17,34.3,34.04,34.3,4031565.0,34.17,34.3,34.04,34.3,4031565.0
2020-04-06 15:50:00,34.28,34.57,34.26,34.42,9863865.0,34.28,34.57,34.26,34.42,9863865.0
2020-04-07 09:30:00,36.33,36.33,35.49,35.53,12143790.0,36.33,36.33,35.49,35.53,12143790.0
2020-04-07 09:40:00,35.55,36.19,35.5,36.16,10484460.0,35.55,36.19,35.5,36.16,10484460.0
2020-04-07 09:50:00,36.17,37.67,36.1,37.49,19007025.0,36.17,37.67,36.1,37.49,19007025.0
2020-04-07 10:00:00,37.47,37.56,36.67,36.68,11206530.0,37.47,37.56,36.67,36.68,11206530.0
2020-04-07 10:10:00,36.68,36.97,36.28,36.65,8585835.0,36.68,36.97,36.28,36.65,8585835.0
2020-04-07 10:20:00,36.66,36.66,36.13,36.33,5779065.0,36.66,36.66,36.13,36.33,5779065.0
2020-04-07 10:30:00,36.31,36.88,36.28,36.65,6601725.0,36.31,36.88,36.28,36.65,6601725.0
2020-04-07 10:40:00,36.64,36.65,35.84,35.86,4896690.0,36.64,36.65,35.84,35.86,4896690.0
2020-04-07 10:50:00,35.87,36.32,35.85,36.19,4873305.0,35.87,36.32,35.85,36.19,4873305.0
2020-04-07 11:00:00,36.18,36.51,36.11,36.48,3466095.0,36.18,36.51,36.11,36.48,3466095.0
2020-04-07 11:10:00,36.49,36.68,36.34,36.46,3460800.0,36.49,36.68,36.34,36.46,3460800.0
2020-04-07 11:20:00,36.45,36.45,36.2,36.32,2986980.0,36.45,36.45,36.2,36.32,2986980.0
2020-04-07 11:30:00,36.33,36.64,36.31,36.62,2935095.0,36.33,36.64,36.31,36.62,2935095.0
2020-04-07 11:40:00,36.64,36.72,36.49,36.5,2705550.0,36.64,36.72,36.49,36.5,2705550.0
2020-04-07 11:50:00,36.5,36.65,36.41,36.63,1940925.0,36.5,36.65,36.41,36.63,1940925.0
2020-04-07 12:00:00,36.63,37.02,36.61,37.0,4633065.0,36.63,37.02,36.61,37.0,4633065.0
2020-04-07 12:10:00,36.98,37.28,36.88,37.22,6338730.0,36.98,37.28,36.88,37.22,6338730.0
2020-04-07 12:20:00,37.21,37.21,36.89,37.08,3820995.0,37.21,37.21,36.89,37.08,3820995.0
2020-04-07 12:30:00,37.07,37.14,36.88,36.96,2121315.0,37.07,37.14,36.88,36.96,2121315.0
2020-04-07 12:40:00,36.98,37.13,36.94,37.04,1823145.0,36.98,37.13,36.94,37.04,1823145.0
2020-04-07 12:50:00,37.03,37.19,36.95,37.13,1995105.0,37.03,37.19,36.95,37.13,1995105.0
2020-04-07 13:00:00,37.13,37.45,37.1,37.28,4562940.0,37.13,37.45,37.1,37.28,4562940.0
2020-04-07 13:10:00,37.29,37.33,36.97,37.09,2798625.0,37.29,37.33,36.97,37.09,2798625.0
2020-04-07 13:20:00,37.07,37.18,37.01,37.12,1987425.0,37.07,37.18,37.01,37.12,1987425.0
2020-04-07 13:30:00,37.13,37.14,36.95,37.03,2002980.0,37.13,37.14,36.95,37.03,2002980.0
2020-04-07 13:40:00,37.03,37.13,36.9,36.97,2332485.0,37.03,37.13,36.9,36.97,2332485.0
2020-04-07 13:50:00,36.97,36.97,36.74,36.76,2167245.0,36.97,36.97,36.74,36.76,2167245.0
2020-04-07 14:00:00,36.77,36.77,36.46,36.63,3684630.0,36.77,36.77,36.46,36.63,3684630.0
2020-04-07 14:10:00,36.64,36.76,36.54,36.57,2522025.0,36.64,36.76,36.54,36.57,2522025.0
2020-04-07 14:20:00,36.56,36.97,36.55,36.8,3594570.0,36.56,36.97,36.55,36.8,3594570.0
2020-04-07 14:30:00,36.82,36.92,36.65,36.66,2141775.0,36.82,36.92,36.65,36.66,2141775.0
2020-04-07 14:40:00,36.66,36.66,36.32,36.33,3341310.0,36.66,36.66,36.32,36.33,3341310.0
2020-04-07 14:50:00,36.32,36.38,36.06,36.33,3662895.0,36.32,36.38,36.06,36.33,3662895.0
2020-04-07 15:00:00,36.33,36.57,36.28,36.52,3312870.0,36.33,36.57,36.28,36.52,3312870.0
2020-04-07 15:10:00,36.52,36.65,36.4,36.41,3017655.0,36.52,36.65,36.4,36.41,3017655.0
2020-04-07 15:20:00,36.42,36.47,36.1,36.21,2720310.0,36.42,36.47,36.1,36.21,2720310.0
2020-04-07 15:30:00,36.21,36.56,36.14,36.51,3997260.0,36.21,36.56,36.14,36.51,3997260.0
2020-04-07 15:40:00,36.53,36.8,36.43,36.79,4412655.0,36.53,36.8,36.43,36.79,4412655.0
2020-04-07 15:50:00,36.79,36.8,36.27,36.36,5959380.0,36.79,36.8,36.27,36.36,5959380.0
2020-04-08 09:30:00,36.93,37.15,36.4,36.69,9130530.0,36.93,37.15,36.4,36.69,9130530.0
2020-04-08 09:40:00,36.67,36.93,36.25,36.27,5516400.0,36.67,36.93,36.25,36.27,5516400.0
2020-04-08 09:50:00,36.28,36.58,36.15,36.19,5204730.0,36.28,36.58,36.15,36.19,5204730.0
2020-04-08 10:00:00,36.2,36.33,35.79,35.83,6190590.0,36.2,36.33,35.79,35.83,6190590.0
2020-04-08 10:10:00,35.84,36.09,35.56,36.07,8845800.0,35.84,36.09,35.56,36.07,8845800.0
2020-04-08 10:20:00,36.07,36.25,35.76,36.15,4202385.0,36.07,36.25,35.76,36.15,4202385.0
2020-04-08 10:30:00,36.17,36.24,35.93,36.0,3359370.0,36.17,36.24,35.93,36.0,3359370.0
2020-04-08 10:40:00,35.99,36.12,35.84,36.09,2539185.0,35.99,36.12,35.84,36.09,2539185.0
2020-04-08 10:50:00,36.11,36.53,36.1,36.45,5911905.0,36.11,36.53,36.1,36.45,5911905.0
2020-04-08 11:00:00,36.44,36.76,36.43,36.66,6656775.0,36.44,36.76,36.43,36.66,6656775.0
2020-04-08 11:10:00,36.66,36.71,36.46,36.52,3519105.0,36.66,36.71,36.46,36.52,3519105.0
2020-04-08 11:20:00,36.52,36.78,36.52,36.72,3428115.0,36.52,36.78,36.52,36.72,3428115.0
2020-04-08 11:30:00,36.73,36.84,36.59,36.7,3373305.0,36.73,36.84,36.59,36.7,3373305.0
2020-04-08 11:40:00,36.71,36.76,36.44,36.49,3190170.0,36.71,36.76,36.44,36.49,3190170.0
2020-04-08 11:50:00,36.49,36.52,36.2,36.36,4309830.0,36.49,36.52,36.2,36.36,4309830.0
2020-04-08 12:00:00,36.37,36.47,36.26,36.39,2030460.0,36.37,36.47,36.26,36.39,2030460.0
2020-04-08 12:10:00,36.39,36.57,36.27,36.53,2308095.0,36.39,36.57,36.27,36.53,2308095.0
2020-04-08 12:20:00,36.54,36.68,36.47,36.51,2936160.0,36.54,36.68,36.47,36.51,2936160.0
2020-04-08 12:30:00,36.53,36.63,36.44,36.6,1458240.0,36.53,36.63,36.44,36.6,1458240.0
2020-04-08 12:40:00,36.6,36.76,36.51,36.67,2397150.0,36.6,36.76,36.51,36.67,2397150.0
2020-04-08 12:50:00,36.68,36.72,36.55,36.65,1501410.0,36.68,36.72,36.55,36.65,1501410.0
2020-04-08 13:00:00,36.65,36.67,36.44,36.45,1534020.0,36.65,36.67,36.44,36.45,1534020.0
2020-04-08 13:10:00,36.46,36.63,36.43,36.6,1297860.0,36.46,36.63,36.43,36.6,1297860.0
2020-04-08 13:20:00,36.6,36.62,36.37,36.4,1592505.0,36.6,36.62,36.37,36.4,1592505.0
2020-04-08 13:30:00,36.42,36.46,36.23,36.29,2105670.0,36.42,36.46,36.23,36.29,2105670.0
2020-04-08 13:40:00,36.29,36.38,36.24,36.25,1531380.0,36.29,36.38,36.24,36.25,1531380.0
2020-04-08 13:50:00,36.27,36.31,36.14,36.22,1827825.0,36.27,36.31,36.14,36.22,1827825.0
2020-04-08 14:00:00,36.2,36.43,36.2,36.41,2212440.0,36.2,36.43,36.2,36.41,2212440.0
2020-04-08 14:10:00,36.41,36.5,36.31,36.45,1903965.0,36.41,36.5,36.31,36.45,1903965.0
2020-04-08 14:20:00,36.45,36.59,36.44,36.53,2668920.0,36.45,36.59,36.44,36.53,2668920.0
2020-04-08 14:30:00,36.53,36.63,36.45,36.48,2857275.0,36.53,36.63,36.45,36.48,2857275.0
2020-04-08 14:40:00,36.48,36.58,36.3,36.33,2467455.0,36.48,36.58,36.3,36.33,2467455.0
2020-04-08 14:50:00,36.33,36.49,36.33,36.44,2623590.0,36.33,36.49,36.33,36.44,2623590.0
2020-04-08 15:00:00,36.43,36.54,36.38,36.49,2466540.0,36.43,36.54,36.38,36.49,2466540.0
2020-04-08 15:10:00,36.49,36.53,36.34,36.38,1855560.0,36.49,36.53,36.34,36.38,1855560.0
2020-04-08 15:20:00,36.4,36.45,36.27,36.37,1943220.0,36.4,36.45,36.27,36.37,1943220.0
2020-04-08 15:30:00,36.38,36.53,36.28,36.35,2725515.0,36.38,36.53,36.28,36.35,2725515.0
2020-04-08 15:40:00,36.34,36.6,36.22,36.53,3160515.0,36.34,36.6,36.22,36.53,3160515.0
2020-04-08 15:50:00,36.56,36.69,36.51,36.58,5786115.0,36.56,36.69,36.51,36.58,5786115.0
2020-04-09 09:30:00,37.49,37.89,37.14,37.63,15145770.0,37.49,37.89,37.14,37.63,15145770.0
2020-04-09 09:40:00,37.64,38.35,37.6,38.09,13115340.0,37.64,38.35,37.6,38.09,13115340.0
2020-04-09 09:50:00,38.1,38.13,37.73,38.02,5663550.0,38.1,38.13,37.73,38.02,5663550.0
2020-04-09 10:00:00,38.0,38.23,37.68,37.7,5495085.0,38.0,38.23,37.68,37.7,5495085.0
2020-04-09 10:10:00,37.69,37.91,37.35,37.42,5318370.0,37.69,37.91,37.35,37.42,5318370.0
2020-04-09 10:20:00,37.4,37.77,37.29,37.72,5688105.0,37.4,37.77,37.29,37.72,5688105.0
2020-04-09 10:30:00,37.72,37.98,37.64,37.94,4029450.0,37.72,37.98,37.64,37.94,4029450.0
2020-04-09 10:40:00,37.94,37.95,37.67,37.69,2309220.0,37.94,37.95,37.67,37.69,2309220.0
2020-04-09 10:50:00,37.69,37.85,37.55,37.73,2607630.0,37.69,37.85,37.55,37.73,2607630.0
2020-04-09 11:00:00,37.73,37.73,37.51,37.66,2261085.0,37.73,37.73,37.51,37.66,2261085.0
2020-04-09 11:10:00,37.66,37.71,37.47,37.53,2255595.0,37.66,37.71,37.47,37.53,2255595.0
2020-04-09 11:20:00,37.53,37.64,37.41,37.6,3023835.0,37.53,37.64,37.41,37.6,3023835.0
2020-04-09 11:30:00,37.59,37.79,37.52,37.77,2460330.0,37.59,37.79,37.52,37.77,2460330.0
2020-04-09 11:40:00,37.77,37.96,37.75,37.86,3366075.0,37.77,37.96,37.75,37.86,3366075.0
2020-04-09 11:50:00,37.84,37.96,37.77,37.95,3017100.0,37.84,37.96,37.77,37.95,3017100.0
2020-04-09 12:00:00,37.94,38.07,37.86,38.06,3224055.0,37.94,38.07,37.86,38.06,3224055.0
2020-04-09 12:10:00,38.06,38.07,37.91,37.99,1809255.0,38.06,38.07,37.91,37.99,1809255.0
2020-04-09 12:20:00,37.99,38.08,37.82,37.83,2348880.0,37.99,38.08,37.82,37.83,2348880.0
2020-04-09 12:30:00,37.82,37.9,37.75,37.83,1889490.0,37.82,37.9,37.75,37.83,1889490.0
2020-04-09 12:40:00,37.83,37.93,37.8,37.91,1174110.0,37.83,37.93,37.8,37.91,1174110.0
2020-04-09 12:50:00,37.9,38.02,37.87,37.98,1525980.0,37.9,38.02,37.87,37.98,1525980.0
2020-04-09 13:00:00,37.98,38.11,37.95,38.1,1559190.0,37.98,38.11,37.95,38.1,1559190.0
2020-04-09 13:10:00,38.1,38.1,37.9,37.99,1642395.0,38.1,38.1,37.9,37.99,1642395.0
2020-04-09 13:20:00,38.0,38.02,37.93,37.97,1066785.0,38.0,38.02,37.93,37.97,1066785.0
2020-04-09 13:30:00,37.97,38.07,37.91,37.96,1483095.0,37.97,38.07,37.91,37.96,1483095.0
2020-04-09 13:40:00,37.95,38.02,37.91,37.97,1261995.0,37.95,38.02,37.91,37.97,1261995.0
2020-04-09 13:50:00,37.96,38.3,37.89,38.19,3735855.0,37.96,38.3,37.89,38.19,3735855.0
2020-04-09 14:00:00,38.18,38.25,37.97,38.02,2715435.0,38.18,38.25,37.97,38.02,2715435.0
2020-04-09 14:10:00,38.03,38.08,37.82,37.87,2076300.0,38.03,38.08,37.82,37.87,2076300.0
2020-04-09 14:20:00,37.86,38.02,37.8,37.92,2208750.0,37.86,38.02,37.8,37.92,2208750.0
2020-04-09 14:30:00,37.93,38.09,37.91,38.01,1907340.0,37.93,38.09,37.91,38.01,1907340.0
2020-04-09 14:40:00,38.02,38.11,37.92,37.95,2229225.0,38.02,38.11,37.92,37.95,2229225.0
2020-04-09 14:50:00,37.95,38.0,37.61,37.89,3768510.0,37.95,38.0,37.61,37.89,3768510.0
2020-04-09 15:00:00,37.87,38.06,37.74,38.03,2687325.0,37.87,38.06,37.74,38.03,2687325.0
2020-04-09 15:10:00,38.03,38.07,37.91,37.96,2477790.0,38.03,38.07,37.91,37.96,2477790.0
2020-04-09 15:20:00,37.97,38.04,37.87,38.04,1399950.0,37.97,38.04,37.87,38.04,1399950.0
2020-04-09 15:30:00,38.03,38.07,37.92,38.06,2084085.0,38.03,38.07,37.92,38.06,2084085.0
2020-04-09 15:40:00,38.05,38.12,37.95,38.01,3449745.0,38.05,38.12,37.95,38.01,3449745.0
2020-04-09 15:50:00,38.02,38.2,37.93,38.2,6166005.0,38.02,38.2,37.93,38.2,6166005.0
2020-04-13 09:30:00,39.41,39.43,38.83,39.29,10555605.0,39.41,39.43,38.83,39.29,10555605.0
2020-04-13 09:40:00,39.29,39.32,38.7,38.9,7457340.0,39.29,39.32,38.7,38.9,7457340.0
2020-04-13 09:50:00,38.9,39.58,38.88,39.28,8486910.0,38.9,39.58,38.88,39.28,8486910.0
2020-04-13 10:00:00,39.27,40.26,39.23,40.24,11449395.0,39.27,40.26,39.23,40.24,11449395.0
2020-04-13 10:10:00,40.25,40.33,39.69,39.75,6849630.0,40.25,40.33,39.69,39.75,6849630.0
2020-04-13 10:20:00,39.76,39.96,39.5,39.95,5273460.0,39.76,39.96,39.5,39.95,5273460.0
2020-04-13 10:30:00,39.94,40.08,39.8,39.91,4107135.0,39.94,40.08,39.8,39.91,4107135.0
2020-04-13 10:40:00,39.92,40.03,39.74,39.84,3531735.0,39.92,40.03,39.74,39.84,3531735.0
2020-04-13 10:50:00,39.85,40.26,39.79,40.16,4613610.0,39.85,40.26,39.79,40.16,4613610.0
2020-04-13 11:00:00,40.15,40.25,39.89,39.94,3758985.0,40.15,40.25,39.89,39.94,3758985.0
2020-04-13 11:10:00,39.95,40.45,39.94,40.36,5566020.0,39.95,40.45,39.94,40.36,5566020.0
2020-04-13 11:20:00,40.35,40.77,40.24,40.73,6677610.0,40.35,40.77,40.24,40.73,6677610.0
2020-04-13 11:30:00,40.72,40.92,40.47,40.84,5363655.0,40.72,40.92,40.47,40.84,5363655.0
2020-04-13 11:40:00,40.85,41.44,40.72,41.43,9061125.0,40.85,41.44,40.72,41.43,9061125.0
2020-04-13 11:50:00,41.42,41.43,41.06,41.11,6270090.0,41.42,41.43,41.06,41.11,6270090.0
2020-04-13 12:00:00,41.12,41.89,41.03,41.83,9510045.0,41.12,41.89,41.03,41.83,9510045.0
2020-04-13 12:10:00,41.83,42.33,41.82,42.0,10411335.0,41.83,42.33,41.82,42.0,10411335.0
2020-04-13 12:20:00,42.0,42.09,41.61,41.63,6043230.0,42.0,42.09,41.61,41.63,6043230.0
2020-04-13 12:30:00,41.63,41.73,41.41,41.62,6310380.0,41.63,41.73,41.41,41.62,6310380.0
2020-04-13 12:40:00,41.63,42.05,41.63,41.91,5120145.0,41.63,42.05,41.63,41.91,5120145.0
2020-04-13 12:50:00,41.92,41.99,41.7,41.95,2468850.0,41.92,41.99,41.7,41.95,2468850.0
2020-04-13 13:00:00,41.93,42.03,41.78,42.02,2463270.0,41.93,42.03,41.78,42.02,2463270.0
2020-04-13 13:10:00,42.02,42.04,41.71,41.83,2650575.0,42.02,42.04,41.71,41.83,2650575.0
2020-04-13 13:20:00,41.85,41.85,41.55,41.71,1934685.0,41.85,41.85,41.55,41.71,1934685.0
2020-04-13 13:30:00,41.72,42.13,41.68,42.11,3017475.0,41.72,42.13,41.68,42.11,3017475.0
2020-04-13 13:40:00,42.12,42.25,42.04,42.1,3348345.0,42.12,42.25,42.04,42.1,3348345.0
2020-04-13 13:50:00,42.11,42.6,42.11,42.38,6328125.0,42.11,42.6,42.11,42.38,6328125.0
2020-04-13 14:00:00,42.4,42.75,42.4,42.56,5416245.0,42.4,42.75,42.4,42.56,5416245.0
2020-04-13 14:10:00,42.55,42.68,42.46,42.63,4075425.0,42.55,42.68,42.46,42.63,4075425.0
2020-04-13 14:20:00,42.63,42.65,42.43,42.53,3001845.0,42.63,42.65,42.43,42.53,3001845.0
2020-04-13 14:30:00,42.55,42.6,42.38,42.45,2845725.0,42.55,42.6,42.38,42.45,2845725.0
2020-04-13 14:40:00,42.46,42.85,42.38,42.78,4623960.0,42.46,42.85,42.38,42.78,4623960.0
2020-04-13 14:50:00,42.79,43.07,42.63,42.94,5917650.0,42.79,43.07,42.63,42.94,5917650.0
2020-04-13 15:00:00,42.93,43.0,42.74,42.74,3698445.0,42.93,43.0,42.74,42.74,3698445.0
2020-04-13 15:10:00,42.73,42.83,42.5,42.79,4541235.0,42.73,42.83,42.5,42.79,4541235.0
2020-04-13 15:20:00,42.8,42.8,42.57,42.7,2844405.0,42.8,42.8,42.57,42.7,2844405.0
2020-04-13 15:30:00,42.68,42.99,42.64,42.98,4787790.0,42.68,42.99,42.64,42.98,4787790.0
2020-04-13 15:40:00,42.98,43.39,42.89,43.31,9239340.0,42.98,43.39,42.89,43.31,9239340.0
2020-04-13 15:50:00,43.29,43.47,43.08,43.4,10808865.0,43.29,43.47,43.08,43.4,10808865.0
2020-04-14 09:30:00,46.59,47.72,46.16,47.06,32261130.0,46.59,47.72,46.16,47.06,32261130.0
2020-04-14 09:40:00,47.08,49.13,47.0,49.12,25873530.0,47.08,49.13,47.0,49.12,25873530.0
2020-04-14 09:50:00,49.13,49.17,48.33,48.66,14407440.0,49.13,49.17,48.33,48.66,14407440.0
2020-04-14 10:00:00,48.66,48.87,48.14,48.78,10374960.0,48.66,48.87,48.14,48.78,10374960.0
2020-04-14 10:10:00,48.8,49.46,48.55,49.26,14238675.0,48.8,49.46,48.55,49.26,14238675.0
2020-04-14 10:20:00,49.29,49.33,48.55,48.81,8170620.0,49.29,49.33,48.55,48.81,8170620.0
2020-04-14 10:30:00,48.83,49.15,48.74,48.88,6177390.0,48.83,49.15,48.74,48.88,6177390.0
2020-04-14 10:40:00,48.88,49.15,48.64,49.03,5566470.0,48.88,49.15,48.64,49.03,5566470.0
2020-04-14 10:50:00,49.01,49.05,48.48,48.5,5352885.0,49.01,49.05,48.48,48.5,5352885.0
2020-04-14 11:00:00,48.5,48.6,47.1,47.4,15615120.0,48.5,48.6,47.1,47.4,15615120.0
2020-04-14 11:10:00,47.4,47.93,47.4,47.81,9108795.0,47.4,47.93,47.4,47.81,9108795.0
2020-04-14 11:20:00,47.82,48.34,47.77,48.27,7968915.0,47.82,48.34,47.77,48.27,7968915.0
2020-04-14 11:30:00,48.26,48.48,48.13,48.34,6036360.0,48.26,48.48,48.13,48.34,6036360.0
2020-04-14 11:40:00,48.36,48.53,48.19,48.34,4328670.0,48.36,48.53,48.19,48.34,4328670.0
2020-04-14 11:50:00,48.38,48.92,48.38,48.64,7035540.0,48.38,48.92,48.38,48.64,7035540.0
2020-04-14 12:00:00,48.65,49.0,48.61,48.72,4940535.0,48.65,49.0,48.61,48.72,4940535.0
2020-04-14 12:10:00,48.73,48.83,48.39,48.75,4359030.0,48.73,48.83,48.39,48.75,4359030.0
2020-04-14 12:20:00,48.74,48.87,48.47,48.6,3155595.0,48.74,48.87,48.47,48.6,3155595.0
2020-04-14 12:30:00,48.61,48.96,48.56,48.83,3831105.0,48.61,48.96,48.56,48.83,3831105.0
2020-04-14 12:40:00,48.82,49.13,48.79,48.96,4759005.0,48.82,49.13,48.79,48.96,4759005.0
2020-04-14 12:50:00,48.98,49.09,48.87,48.92,2716140.0,48.98,49.09,48.87,48.92,2716140.0
2020-04-14 13:00:00,48.92,48.92,48.57,48.73,3223875.0,48.92,48.92,48.57,48.73,3223875.0
2020-04-14 13:10:00,48.73,48.89,48.53,48.62,2123505.0,48.73,48.89,48.53,48.62,2123505.0
2020-04-14 13:20:00,48.61,48.89,48.56,48.83,2952735.0,48.61,48.89,48.56,48.83,2952735.0
2020-04-14 13:30:00,48.83,49.06,48.8,48.81,3119820.0,48.83,49.06,48.8,48.81,3119820.0
2020-04-14 13:40:00,48.82,49.15,48.77,49.04,3439890.0,48.82,49.15,48.77,49.04,3439890.0
2020-04-14 13:50:00,49.03,49.25,49.01,49.09,3244815.0,49.03,49.25,49.01,49.09,3244815.0
2020-04-14 14:00:00,49.1,49.12,48.61,48.71,4774470.0,49.1,49.12,48.61,48.71,4774470.0
2020-04-14 14:10:00,48.71,48.9,48.49,48.84,4108455.0,48.71,48.9,48.49,48.84,4108455.0
2020-04-14 14:20:00,48.84,48.85,48.52,48.52,2513550.0,48.84,48.85,48.52,48.52,2513550.0
2020-04-14 14:30:00,48.55,48.66,48.13,48.18,6405735.0,48.55,48.66,48.13,48.18,6405735.0
2020-04-14 14:40:00,48.18,48.33,47.49,47.89,7336335.0,48.18,48.33,47.49,47.89,7336335.0
2020-04-14 14:50:00,47.9,48.46,47.83,48.29,5947170.0,47.9,48.46,47.83,48.29,5947170.0
2020-04-14 15:00:00,48.3,48.3,47.83,47.92,3713700.0,48.3,48.3,47.83,47.92,3713700.0
2020-04-14 15:10:00,47.92,47.96,47.45,47.58,4863930.0,47.92,47.96,47.45,47.58,4863930.0
2020-04-14 15:20:00,47.6,47.74,47.27,47.69,6869835.0,47.6,47.74,47.27,47.69,6869835.0
2020-04-14 15:30:00,47.66,47.87,47.45,47.58,4493535.0,47.66,47.87,47.45,47.58,4493535.0
2020-04-14 15:40:00,47.58,47.75,47.35,47.41,4837380.0,47.58,47.75,47.35,47.41,4837380.0
2020-04-14 15:50:00,47.41,47.53,46.85,47.32,12250965.0,47.41,47.53,46.85,47.32,12250965.0
2020-04-15 09:30:00,49.47,50.21,48.44,50.11,25401120.0,49.47,50.21,48.44,50.11,25401120.0
2020-04-15 09:40:00,50.08,50.19,48.73,49.28,15484485.0,50.08,50.19,48.73,49.28,15484485.0
2020-04-15 09:50:00,49.29,49.4,48.85,49.12,8278950.0,49.29,49.4,48.85,49.12,8278950.0
2020-04-15 10:00:00,49.12,49.66,48.87,49.57,8552820.0,49.12,49.66,48.87,49.57,8552820.0
2020-04-15 10:10:00,49.56,49.85,49.25,49.41,7879935.0,49.56,49.85,49.25,49.41,7879935.0
2020-04-15 10:20:00,49.4,49.57,49.11,49.28,5715600.0,49.4,49.57,49.11,49.28,5715600.0
2020-04-15 10:30:00,49.26,49.36,48.9,49.0,5005815.0,49.26,49.36,48.9,49.0,5005815.0
2020-04-15 10:40:00,49.01,49.3,48.77,49.29,5567070.0,49.01,49.3,48.77,49.29,5567070.0
2020-04-15 10:50:00,49.28,49.35,49.1,49.19,3881175.0,49.28,49.35,49.1,49.19,3881175.0
2020-04-15 11:00:00,49.2,49.31,48.81,49.03,3771840.0,49.2,49.31,48.81,49.03,3771840.0
2020-04-15 11:10:00,49.04,49.19,48.5,48.53,7659645.0,49.04,49.19,48.5,48.53,7659645.0
2020-04-15 11:20:00,48.52,48.59,47.88,48.44,10137225.0,48.52,48.59,47.88,48.44,10137225.0
2020-04-15 11:30:00,48.44,48.53,48.17,48.24,4078815.0,48.44,48.53,48.17,48.24,4078815.0
2020-04-15 11:40:00,48.24,48.28,47.33,47.51,6478860.0,48.24,48.28,47.33,47.51,6478860.0
2020-04-15 11:50:00,47.52,47.98,47.51,47.95,5412330.0,47.52,47.98,47.51,47.95,5412330.0
2020-04-15 12:00:00,47.92,48.4,47.87,48.1,5427915.0,47.92,48.4,47.87,48.1,5427915.0
2020-04-15 12:10:00,48.1,48.68,48.02,48.32,4693770.0,48.1,48.68,48.02,48.32,4693770.0
2020-04-15 12:20:00,48.33,48.53,48.16,48.34,3077715.0,48.33,48.53,48.16,48.34,3077715.0
2020-04-15 12:30:00,48.33,48.39,47.93,47.93,2893695.0,48.33,48.39,47.93,47.93,2893695.0
2020-04-15 12:40:00,47.92,48.27,47.88,48.2,3814740.0,47.92,48.27,47.88,48.2,3814740.0
2020-04-15 12:50:00,48.19,48.43,48.12,48.33,3116145.0,48.19,48.43,48.12,48.33,3116145.0
2020-04-15 13:00:00,48.32,48.89,48.19,48.71,4947570.0,48.32,48.89,48.19,48.71,4947570.0
2020-04-15 13:10:00,48.72,49.13,48.71,49.04,5479740.0,48.72,49.13,48.71,49.04,5479740.0
2020-04-15 13:20:00,49.03,49.06,48.53,48.66,3910365.0,49.03,49.06,48.53,48.66,3910365.0
2020-04-15 13:30:00,48.67,48.73,48.35,48.44,3257595.0,48.67,48.73,48.35,48.44,3257595.0
2020-04-15 13:40:00,48.44,48.67,48.35,48.54,3108540.0,48.44,48.67,48.35,48.54,3108540.0
2020-04-15 13:50:00,48.57,48.62,48.43,48.51,1919220.0,48.57,48.62,48.43,48.51,1919220.0
2020-04-15 14:00:00,48.53,48.93,48.52,48.78,3676965.0,48.53,48.93,48.52,48.78,3676965.0
2020-04-15 14:10:00,48.79,48.91,48.6,48.67,2685315.0,48.79,48.91,48.6,48.67,2685315.0
2020-04-15 14:20:00,48.65,48.75,48.45,48.65,2384775.0,48.65,48.75,48.45,48.65,2384775.0
2020-04-15 14:30:00,48.66,49.04,48.59,48.97,4134105.0,48.66,49.04,48.59,48.97,4134105.0
2020-04-15 14:40:00,48.97,49.08,48.87,48.93,3844695.0,48.97,49.08,48.87,48.93,3844695.0
2020-04-15 14:50:00,48.92,48.99,48.73,48.83,3444105.0,48.92,48.99,48.73,48.83,3444105.0
2020-04-15 15:00:00,48.82,48.9,48.29,48.49,4098645.0,48.82,48.9,48.29,48.49,4098645.0
2020-04-15 15:10:00,48.49,48.71,48.3,48.62,3925005.0,48.49,48.71,48.3,48.62,3925005.0
2020-04-15 15:20:00,48.62,48.71,48.15,48.29,3348630.0,48.62,48.71,48.15,48.29,3348630.0
2020-04-15 15:30:00,48.29,48.46,48.07,48.34,4300545.0,48.29,48.46,48.07,48.34,4300545.0
2020-04-15 15:40:00,48.34,48.61,48.16,48.49,4280010.0,48.34,48.61,48.16,48.49,4280010.0
2020-04-15 15:50:00,48.47,48.69,48.37,48.64,7140480.0,48.47,48.69,48.37,48.64,7140480.0
2020-04-16 09:30:00,47.8,48.25,47.11,47.59,12509355.0,47.8,48.25,47.11,47.59,12509355.0
2020-04-16 09:40:00,47.59,48.34,47.59,47.76,8816280.0,47.59,48.34,47.59,47.76,8816280.0
2020-04-16 09:50:00,47.77,48.15,47.5,47.8,7189290.0,47.77,48.15,47.5,47.8,7189290.0
2020-04-16 10:00:00,47.8,48.11,47.65,47.89,4949940.0,47.8,48.11,47.65,47.89,4949940.0
2020-04-16 10:10:00,47.89,47.93,47.61,47.9,4147155.0,47.89,47.93,47.61,47.9,4147155.0
2020-04-16 10:20:00,47.9,48.51,47.81,48.44,6668655.0,47.9,48.51,47.81,48.44,6668655.0
2020-04-16 10:30:00,48.47,48.47,48.19,48.31,4412025.0,48.47,48.47,48.19,48.31,4412025.0
2020-04-16 10:40:00,48.31,49.2,48.24,49.09,9499455.0,48.31,49.2,48.24,49.09,9499455.0
2020-04-16 10:50:00,49.12,49.33,48.92,49.02,7488435.0,49.12,49.33,48.92,49.02,7488435.0
2020-04-16 11:00:00,49.0,49.74,48.97,49.62,8484090.0,49.0,49.74,48.97,49.62,8484090.0
2020-04-16 11:10:00,49.63,49.89,49.47,49.88,6737235.0,49.63,49.89,49.47,49.88,6737235.0
2020-04-16 11:20:00,49.86,50.63,49.6,50.38,11259285.0,49.86,50.63,49.6,50.38,11259285.0
2020-04-16 11:30:00,50.38,50.52,49.9,50.08,9479895.0,50.38,50.52,49.9,50.08,9479895.0
2020-04-16 11:40:00,50.1,50.26,49.67,49.77,4926060.0,50.1,50.26,49.67,49.77,4926060.0
2020-04-16 11:50:00,49.77,50.2,49.69,50.12,4789815.0,49.77,50.2,49.69,50.12,4789815.0
2020-04-16 12:00:00,50.11,50.23,49.44,49.6,5293770.0,50.11,50.23,49.44,49.6,5293770.0
2020-04-16 12:10:00,49.61,49.81,49.15,49.28,6168375.0,49.61,49.81,49.15,49.28,6168375.0
2020-04-16 12:20:00,49.28,49.44,49.02,49.4,5333025.0,49.28,49.44,49.02,49.4,5333025.0
2020-04-16 12:30:00,49.39,49.39,48.8,49.05,5042340.0,49.39,49.39,48.8,49.05,5042340.0
2020-04-16 12:40:00,49.03,49.19,48.95,49.05,3542520.0,49.03,49.19,48.95,49.05,3542520.0
2020-04-16 12:50:00,49.04,49.23,48.99,49.2,3117645.0,49.04,49.23,48.99,49.2,3117645.0
2020-04-16 13:00:00,49.21,49.61,49.17,49.37,5156460.0,49.21,49.61,49.17,49.37,5156460.0
2020-04-16 13:10:00,49.4,49.54,49.3,49.43,2817735.0,49.4,49.54,49.3,49.43,2817735.0
2020-04-16 13:20:00,49.41,49.45,49.13,49.37,1943955.0,49.41,49.45,49.13,49.37,1943955.0
2020-04-16 13:30:00,49.36,49.52,49.29,49.29,2153385.0,49.36,49.52,49.29,49.29,2153385.0
2020-04-16 13:40:00,49.31,49.47,49.22,49.39,1766610.0,49.31,49.47,49.22,49.39,1766610.0
2020-04-16 13:50:00,49.4,49.43,48.9,49.02,3729990.0,49.4,49.43,48.9,49.02,3729990.0
2020-04-16 14:00:00,49.01,49.15,48.87,49.12,3058230.0,49.01,49.15,48.87,49.12,3058230.0
2020-04-16 14:10:00,49.13,49.3,48.97,49.18,2854455.0,49.13,49.3,48.97,49.18,2854455.0
2020-04-16 14:20:00,49.2,49.46,49.16,49.38,2569995.0,49.2,49.46,49.16,49.38,2569995.0
2020-04-16 14:30:00,49.37,49.79,49.34,49.63,4417005.0,49.37,49.79,49.34,49.63,4417005.0
2020-04-16 14:40:00,49.66,49.74,49.34,49.37,2791080.0,49.66,49.74,49.34,49.37,2791080.0
2020-04-16 14:50:00,49.37,49.61,49.21,49.58,2736540.0,49.37,49.61,49.21,49.58,2736540.0
2020-04-16 15:00:00,49.57,49.63,49.31,49.32,2240145.0,49.57,49.63,49.31,49.32,2240145.0
2020-04-16 15:10:00,49.35,49.44,49.2,49.32,2962560.0,49.35,49.44,49.2,49.32,2962560.0
2020-04-16 15:20:00,49.33,49.59,49.24,49.55,2903295.0,49.33,49.59,49.24,49.55,2903295.0
2020-04-16 15:30:00,49.55,49.87,49.52,49.77,5199810.0,49.55,49.87,49.52,49.77,5199810.0
2020-04-16 15:40:00,49.76,49.9,49.53,49.57,4787190.0,49.76,49.9,49.53,49.57,4787190.0
2020-04-16 15:50:00,49.59,49.9,49.59,49.71,5792895.0,49.59,49.9,49.59,49.71,5792895.0
2020-04-17 09:30:00,51.51,51.66,50.75,51.0,12397725.0,51.51,51.66,50.75,51.0,12397725.0
2020-04-17 09:40:00,51.02,51.21,50.48,51.16,7737270.0,51.02,51.21,50.48,51.16,7737270.0
2020-04-17 09:50:00,51.17,51.46,50.89,51.25,5421915.0,51.17,51.46,50.89,51.25,5421915.0
2020-04-17 10:00:00,51.27,51.37,51.02,51.16,3727515.0,51.27,51.37,51.02,51.16,3727515.0
2020-04-17 10:10:00,51.17,51.17,50.39,50.71,5779005.0,51.17,51.17,50.39,50.71,5779005.0
2020-04-17 10:20:00,50.71,50.99,50.63,50.8,3681585.0,50.71,50.99,50.63,50.8,3681585.0
2020-04-17 10:30:00,50.79,50.87,50.37,50.57,4432395.0,50.79,50.87,50.37,50.57,4432395.0
2020-04-17 10:40:00,50.56,50.59,50.09,50.23,5134290.0,50.56,50.59,50.09,50.23,5134290.0
2020-04-17 10:50:00,50.27,50.77,50.25,50.58,4332135.0,50.27,50.77,50.25,50.58,4332135.0
2020-04-17 11:00:00,50.58,50.73,50.49,50.58,2525415.0,50.58,50.73,50.49,50.58,2525415.0
2020-04-17 11:10:00,50.56,50.7,50.37,50.69,2458065.0,50.56,50.7,50.37,50.69,2458065.0
2020-04-17 11:20:00,50.7,50.73,50.29,50.41,2680350.0,50.7,50.73,50.29,50.41,2680350.0
2020-04-17 11:30:00,50.41,50.61,50.33,50.61,2412825.0,50.41,50.61,50.33,50.61,2412825.0
2020-04-17 11:40:00,50.61,50.71,50.52,50.7,2132415.0,50.61,50.71,50.52,50.7,2132415.0
2020-04-17 11:50:00,50.69,50.98,50.57,50.89,3640965.0,50.69,50.98,50.57,50.89,3640965.0
2020-04-17 12:00:00,50.9,50.97,50.72,50.74,2421600.0,50.9,50.97,50.72,50.74,2421600.0
2020-04-17 12:10:00,50.73,50.93,50.64,50.92,2262000.0,50.73,50.93,50.64,50.92,2262000.0
2020-04-17 12:20:00,50.9,50.94,50.74,50.8,1946445.0,50.9,50.94,50.74,50.8,1946445.0
2020-04-17 12:30:00,50.8,50.81,50.65,50.66,1789140.0,50.8,50.81,50.65,50.66,1789140.0
2020-04-17 12:40:00,50.66,50.82,50.58,50.82,2068500.0,50.66,50.82,50.58,50.82,2068500.0
2020-04-17 12:50:00,50.81,50.82,50.63,50.64,1127340.0,50.81,50.82,50.63,50.64,1127340.0
2020-04-17 13:00:00,50.62,50.63,50.44,50.58,1768680.0,50.62,50.63,50.44,50.58,1768680.0
2020-04-17 13:10:00,50.58,50.58,50.34,50.47,2012085.0,50.58,50.58,50.34,50.47,2012085.0
2020-04-17 13:20:00,50.47,50.47,50.25,50.36,2202810.0,50.47,50.47,50.25,50.36,2202810.0
2020-04-17 13:30:00,50.35,50.49,50.35,50.43,976170.0,50.35,50.49,50.35,50.43,976170.0
2020-04-17 13:40:00,50.43,50.49,50.29,50.31,1623015.0,50.43,50.49,50.29,50.31,1623015.0
2020-04-17 13:50:00,50.31,50.38,50.07,50.13,2916750.0,50.31,50.38,50.07,50.13,2916750.0
2020-04-17 14:00:00,50.12,50.12,49.84,50.02,4726035.0,50.12,50.12,49.84,50.02,4726035.0
2020-04-17 14:10:00,50.02,50.23,49.91,50.22,2416215.0,50.02,50.23,49.91,50.22,2416215.0
2020-04-17 14:20:00,50.22,50.28,50.1,50.15,2119800.0,50.22,50.28,50.1,50.15,2119800.0
2020-04-17 14:30:00,50.15,50.17,49.95,50.12,1758270.0,50.15,50.17,49.95,50.12,1758270.0
2020-04-17 14:40:00,50.1,50.36,50.1,50.33,2355915.0,50.1,50.36,50.1,50.33,2355915.0
2020-04-17 14:50:00,50.32,50.39,50.18,50.31,2554395.0,50.32,50.39,50.18,50.31,2554395.0
2020-04-17 15:00:00,50.32,50.33,50.02,50.04,1613145.0,50.32,50.33,50.02,50.04,1613145.0
2020-04-17 15:10:00,50.04,50.23,50.01,50.2,2028540.0,50.04,50.23,50.01,50.2,2028540.0
2020-04-17 15:20:00,50.2,50.21,49.99,50.01,1889910.0,50.2,50.21,49.99,50.01,1889910.0
2020-04-17 15:30:00,50.01,50.2,50.0,50.07,3296865.0,50.01,50.2,50.0,50.07,3296865.0
2020-04-17 15:40:00,50.07,50.17,49.98,50.04,2025510.0,50.07,50.17,49.98,50.04,2025510.0
2020-04-17 15:50:00,50.06,50.33,50.05,50.22,6297495.0,50.06,50.33,50.05,50.22,6297495.0
2020-04-20 09:30:00,48.85,49.38,47.48,48.29,14071575.0,48.85,49.38,47.48,48.29,14071575.0
2020-04-20 09:40:00,48.29,49.31,48.2,49.09,9044775.0,48.29,49.31,48.2,49.09,9044775.0
2020-04-20 09:50:00,49.12,49.21,48.48,48.56,5636550.0,49.12,49.21,48.48,48.56,5636550.0
2020-04-20 10:00:00,48.57,49.24,48.52,49.24,5042505.0,48.57,49.24,48.52,49.24,5042505.0
2020-04-20 10:10:00,49.24,49.86,49.22,49.8,7745760.0,49.24,49.86,49.22,49.8,7745760.0
2020-04-20 10:20:00,49.79,50.21,49.65,50.06,6227370.0,49.79,50.21,49.65,50.06,6227370.0
2020-04-20 10:30:00,50.05,50.78,50.05,50.31,9952650.0,50.05,50.78,50.05,50.31,9952650.0
2020-04-20 10:40:00,50.31,51.04,50.29,50.86,7108935.0,50.31,51.04,50.29,50.86,7108935.0
2020-04-20 10:50:00,50.85,51.03,50.37,50.47,5625195.0,50.85,51.03,50.37,50.47,5625195.0
2020-04-20 11:00:00,50.45,50.76,50.41,50.59,3378060.0,50.45,50.76,50.41,50.59,3378060.0
2020-04-20 11:10:00,50.6,50.7,50.2,50.42,3594990.0,50.6,50.7,50.2,50.42,3594990.0
2020-04-20 11:20:00,50.44,50.64,50.4,50.57,2369595.0,50.44,50.64,50.4,50.57,2369595.0
2020-04-20 11:30:00,50.56,50.75,50.44,50.66,2361525.0,50.56,50.75,50.44,50.66,2361525.0
2020-04-20 11:40:00,50.65,50.68,50.28,50.44,2598120.0,50.65,50.68,50.28,50.44,2598120.0
2020-04-20 11:50:00,50.42,50.54,50.35,50.5,1592220.0,50.42,50.54,50.35,50.5,1592220.0
2020-04-20 12:00:00,50.5,50.55,50.29,50.34,1918350.0,50.5,50.55,50.29,50.34,1918350.0
2020-04-20 12:10:00,50.35,50.36,49.88,49.98,3213570.0,50.35,50.36,49.88,49.98,3213570.0
2020-04-20 12:20:00,49.99,50.22,49.97,50.04,2150640.0,49.99,50.22,49.97,50.04,2150640.0
2020-04-20 12:30:00,50.06,50.33,50.05,50.27,2176950.0,50.06,50.33,50.05,50.27,2176950.0
2020-04-20 12:40:00,50.26,50.49,50.19,50.47,2642580.0,50.26,50.49,50.19,50.47,2642580.0
2020-04-20 12:50:00,50.49,50.53,50.28,50.28,2364015.0,50.49,50.53,50.28,50.28,2364015.0
2020-04-20 13:00:00,50.3,50.32,50.03,50.12,2509230.0,50.3,50.32,50.03,50.12,2509230.0
2020-04-20 13:10:00,50.13,50.23,49.96,50.02,1832955.0,50.13,50.23,49.96,50.02,1832955.0
2020-04-20 13:20:00,50.04,50.34,49.99,50.22,2542755.0,50.04,50.34,49.99,50.22,2542755.0
2020-04-20 13:30:00,50.22,50.46,50.17,50.44,1702050.0,50.22,50.46,50.17,50.44,1702050.0
2020-04-20 13:40:00,50.43,50.51,50.14,50.19,2254665.0,50.43,50.51,50.14,50.19,2254665.0
2020-04-20 13:50:00,50.19,50.33,50.08,50.22,1707720.0,50.19,50.33,50.08,50.22,1707720.0
2020-04-20 14:00:00,50.21,50.36,50.12,50.29,1188690.0,50.21,50.36,50.12,50.29,1188690.0
2020-04-20 14:10:00,50.3,50.32,50.04,50.12,1903065.0,50.3,50.32,50.04,50.12,1903065.0
2020-04-20 14:20:00,50.13,50.19,49.78,49.85,3161220.0,50.13,50.19,49.78,49.85,3161220.0
2020-04-20 14:30:00,49.84,50.36,49.83,50.33,4170870.0,49.84,50.36,49.83,50.33,4170870.0
2020-04-20 14:40:00,50.33,50.5,50.2,50.45,3000270.0,50.33,50.5,50.2,50.45,3000270.0
2020-04-20 14:50:00,50.47,50.47,49.95,50.03,3043290.0,50.47,50.47,49.95,50.03,3043290.0
2020-04-20 15:00:00,50.03,50.23,49.84,50.15,3383460.0,50.03,50.23,49.84,50.15,3383460.0
2020-04-20 15:10:00,50.19,50.22,49.95,50.04,2420955.0,50.19,50.22,49.95,50.04,2420955.0
2020-04-20 15:20:00,50.02,50.27,49.94,50.23,2820060.0,50.02,50.27,49.94,50.23,2820060.0
2020-04-20 15:30:00,50.24,50.28,50.04,50.04,2478495.0,50.24,50.28,50.04,50.04,2478495.0
2020-04-20 15:40:00,50.05,50.24,50.05,50.15,2367585.0,50.05,50.24,50.05,50.15,2367585.0
2020-04-20 15:50:00,50.14,50.17,49.67,49.76,4898370.0,50.14,50.17,49.67,49.76,4898370.0
2020-04-21 09:30:00,48.71,49.67,48.38,49.15,10535370.0,48.71,49.67,48.38,49.15,10535370.0
2020-04-21 09:40:00,49.16,50.22,49.09,49.95,9343545.0,49.16,50.22,49.09,49.95,9343545.0
2020-04-21 09:50:00,49.96,50.08,49.49,49.64,5354865.0,49.96,50.08,49.49,49.64,5354865.0
2020-04-21 10:00:00,49.62,49.75,49.17,49.23,4492665.0,49.62,49.75,49.17,49.23,4492665.0
2020-04-21 10:10:00,49.22,49.42,49.01,49.09,4373265.0,49.22,49.42,49.01,49.09,4373265.0
2020-04-21 10:20:00,49.03,49.43,48.94,49.41,3842760.0,49.03,49.43,48.94,49.41,3842760.0
2020-04-21 10:30:00,49.41,49.42,48.8,48.86,3661290.0,49.41,49.42,48.8,48.86,3661290.0
2020-04-21 10:40:00,48.86,48.87,47.67,47.67,9135495.0,48.86,48.87,47.67,47.67,9135495.0
2020-04-21 10:50:00,47.68,48.12,46.82,47.09,11135640.0,47.68,48.12,46.82,47.09,11135640.0
2020-04-21 11:00:00,47.07,47.59,46.83,47.14,8124435.0,47.07,47.59,46.83,47.14,8124435.0
2020-04-21 11:10:00,47.12,47.14,44.92,45.56,13984440.0,47.12,47.14,44.92,45.56,13984440.0
2020-04-21 11:20:00,45.54,46.42,45.5,45.9,10021770.0,45.54,46.42,45.5,45.9,10021770.0
2020-04-21 11:30:00,45.88,46.52,45.73,46.09,6330465.0,45.88,46.52,45.73,46.09,6330465.0
2020-04-21 11:40:00,46.08,46.13,45.69,46.13,4150515.0,46.08,46.13,45.69,46.13,4150515.0
2020-04-21 11:50:00,46.11,46.45,45.94,46.27,4852395.0,46.11,46.45,45.94,46.27,4852395.0
2020-04-21 12:00:00,46.25,46.31,45.93,46.18,3403080.0,46.25,46.31,45.93,46.18,3403080.0
2020-04-21 12:10:00,46.23,46.6,46.2,46.46,4579365.0,46.23,46.6,46.2,46.46,4579365.0
2020-04-21 12:20:00,46.48,46.59,46.21,46.46,3034035.0,46.48,46.59,46.21,46.46,3034035.0
2020-04-21 12:30:00,46.48,46.52,45.94,46.12,2792295.0,46.48,46.52,45.94,46.12,2792295.0
2020-04-21 12:40:00,46.13,46.25,45.87,46.18,2843235.0,46.13,46.25,45.87,46.18,2843235.0
2020-04-21 12:50:00,46.19,46.37,45.81,46.04,4366560.0,46.19,46.37,45.81,46.04,4366560.0
2020-04-21 13:00:00,46.04,46.32,46.0,46.25,3019980.0,46.04,46.32,46.0,46.25,3019980.0
2020-04-21 13:10:00,46.26,46.55,46.17,46.48,2877990.0,46.26,46.55,46.17,46.48,2877990.0
2020-04-21 13:20:00,46.49,47.2,46.47,47.19,6574650.0,46.49,47.2,46.47,47.19,6574650.0
2020-04-21 13:30:00,47.2,47.35,46.86,47.32,4988670.0,47.2,47.35,46.86,47.32,4988670.0
2020-04-21 13:40:00,47.33,47.5,47.0,47.03,5085555.0,47.33,47.5,47.0,47.03,5085555.0
2020-04-21 13:50:00,47.05,47.3,46.87,46.99,2859270.0,47.05,47.3,46.87,46.99,2859270.0
2020-04-21 14:00:00,46.98,47.16,46.72,47.07,3113025.0,46.98,47.16,46.72,47.07,3113025.0
2020-04-21 14:10:00,47.09,47.13,46.85,47.03,1957575.0,47.09,47.13,46.85,47.03,1957575.0
2020-04-21 14:20:00,47.03,47.47,46.96,47.36,3647085.0,47.03,47.47,46.96,47.36,3647085.0
2020-04-21 14:30:00,47.37,47.52,47.09,47.2,2849070.0,47.37,47.52,47.09,47.2,2849070.0
2020-04-21 14:40:00,47.17,47.2,46.83,46.95,2933295.0,47.17,47.2,46.83,46.95,2933295.0
2020-04-21 14:50:00,46.94,46.94,46.38,46.66,3969195.0,46.94,46.94,46.38,46.66,3969195.0
2020-04-21 15:00:00,46.63,46.87,46.09,46.16,3480885.0,46.63,46.87,46.09,46.16,3480885.0
2020-04-21 15:10:00,46.16,46.72,46.14,46.66,3097935.0,46.16,46.72,46.14,46.66,3097935.0
2020-04-21 15:20:00,46.63,46.83,46.33,46.49,2999880.0,46.63,46.83,46.33,46.49,2999880.0
2020-04-21 15:30:00,46.47,46.57,46.1,46.48,2946345.0,46.47,46.57,46.1,46.48,2946345.0
2020-04-21 15:40:00,46.44,46.52,46.11,46.11,2800935.0,46.44,46.52,46.11,46.11,2800935.0
2020-04-21 15:50:00,46.13,46.26,45.62,45.78,7253730.0,46.13,46.26,45.62,45.78,7253730.0
2020-04-22 09:30:00,46.88,47.51,46.67,47.19,11692305.0,46.88,47.51,46.67,47.19,11692305.0
2020-04-22 09:40:00,47.2,47.39,46.33,46.71,7694895.0,47.2,47.39,46.33,46.71,7694895.0
2020-04-22 09:50:00,46.73,46.92,46.37,46.43,4026975.0,46.73,46.92,46.37,46.43,4026975.0
2020-04-22 10:00:00,46.43,46.61,45.91,46.02,5858070.0,46.43,46.61,45.91,46.02,5858070.0
2020-04-22 10:10:00,46.01,46.67,46.01,46.53,4890015.0,46.01,46.67,46.01,46.53,4890015.0
2020-04-22 10:20:00,46.52,47.0,46.42,46.5,5832495.0,46.52,47.0,46.42,46.5,5832495.0
2020-04-22 10:30:00,46.53,47.07,46.53,46.93,4270650.0,46.53,47.07,46.53,46.93,4270650.0
2020-04-22 10:40:00,46.93,47.31,46.93,47.02,4467615.0,46.93,47.31,46.93,47.02,4467615.0
2020-04-22 10:50:00,47.02,47.15,46.74,46.83,2700255.0,47.02,47.15,46.74,46.83,2700255.0
2020-04-22 11:00:00,46.82,46.99,46.54,46.62,2667465.0,46.82,46.99,46.54,46.62,2667465.0
2020-04-22 11:10:00,46.63,46.89,46.51,46.68,2413635.0,46.63,46.89,46.51,46.68,2413635.0
2020-04-22 11:20:00,46.68,46.82,46.5,46.58,1418325.0,46.68,46.82,46.5,46.58,1418325.0
2020-04-22 11:30:00,46.57,46.67,46.42,46.52,1679145.0,46.57,46.67,46.42,46.52,1679145.0
2020-04-22 11:40:00,46.52,46.89,46.5,46.84,2265195.0,46.52,46.89,46.5,46.84,2265195.0
2020-04-22 11:50:00,46.83,46.91,46.66,46.7,1795215.0,46.83,46.91,46.66,46.7,1795215.0
2020-04-22 12:00:00,46.72,46.76,46.56,46.59,1448715.0,46.72,46.76,46.56,46.59,1448715.0
2020-04-22 12:10:00,46.58,46.77,46.58,46.76,1277790.0,46.58,46.77,46.58,46.76,1277790.0
2020-04-22 12:20:00,46.77,46.78,46.62,46.63,956745.0,46.77,46.78,46.62,46.63,956745.0
2020-04-22 12:30:00,46.63,46.64,46.44,46.6,1216830.0,46.63,46.64,46.44,46.6,1216830.0
2020-04-22 12:40:00,46.59,46.67,46.5,46.5,927645.0,46.59,46.67,46.5,46.5,927645.0
2020-04-22 12:50:00,46.52,46.73,46.49,46.66,1280775.0,46.52,46.73,46.49,46.66,1280775.0
2020-04-22 13:00:00,46.67,46.74,46.59,46.7,951375.0,46.67,46.74,46.59,46.7,951375.0
2020-04-22 13:10:00,46.7,46.97,46.68,46.97,2355525.0,46.7,46.97,46.68,46.97,2355525.0
2020-04-22 13:20:00,46.95,47.17,46.94,47.07,3254505.0,46.95,47.17,46.94,47.07,3254505.0
2020-04-22 13:30:00,47.08,47.1,46.93,47.02,1658475.0,47.08,47.1,46.93,47.02,1658475.0
2020-04-22 13:40:00,47.04,47.13,46.93,47.05,1440780.0,47.04,47.13,46.93,47.05,1440780.0
2020-04-22 13:50:00,47.05,47.27,47.02,47.17,2746920.0,47.05,47.27,47.02,47.17,2746920.0
2020-04-22 14:00:00,47.17,47.23,47.07,47.2,1811220.0,47.17,47.23,47.07,47.2,1811220.0
2020-04-22 14:10:00,47.2,47.36,47.17,47.31,2272065.0,47.2,47.36,47.17,47.31,2272065.0
2020-04-22 14:20:00,47.32,48.19,47.31,47.97,7747725.0,47.32,48.19,47.31,47.97,7747725.0
2020-04-22 14:30:00,47.99,48.33,47.98,48.18,6402615.0,47.99,48.33,47.98,48.18,6402615.0
2020-04-22 14:40:00,48.2,48.27,47.81,47.9,4568535.0,48.2,48.27,47.81,47.9,4568535.0
2020-04-22 14:50:00,47.91,48.13,47.71,48.03,4516125.0,47.91,48.13,47.71,48.03,4516125.0
2020-04-22 15:00:00,48.03,48.13,47.83,47.97,2978490.0,48.03,48.13,47.83,47.97,2978490.0
2020-04-22 15:10:00,47.96,47.97,47.67,47.93,2352795.0,47.96,47.97,47.67,47.93,2352795.0
2020-04-22 15:20:00,47.91,48.29,47.86,48.2,3635460.0,47.91,48.29,47.86,48.2,3635460.0
2020-04-22 15:30:00,48.21,48.77,48.2,48.49,8007555.0,48.21,48.77,48.2,48.49,8007555.0
2020-04-22 15:40:00,48.48,48.53,48.27,48.44,3357450.0,48.48,48.53,48.27,48.44,3357450.0
2020-04-22 15:50:00,48.46,48.93,48.42,48.83,7373625.0,48.46,48.93,48.42,48.83,7373625.0
2020-04-23 09:30:00,48.5,48.86,48.05,48.64,9311220.0,48.5,48.86,48.05,48.64,9311220.0
2020-04-23 09:40:00,48.65,48.85,48.12,48.38,6645405.0,48.65,48.85,48.12,48.38,6645405.0
2020-04-23 09:50:00,48.38,48.41,47.61,47.96,5691225.0,48.38,48.41,47.61,47.96,5691225.0
2020-04-23 10:00:00,47.95,48.59,47.93,48.41,7580865.0,47.95,48.59,47.93,48.41,7580865.0
2020-04-23 10:10:00,48.42,48.58,48.15,48.55,3908385.0,48.42,48.58,48.15,48.55,3908385.0
2020-04-23 10:20:00,48.55,48.7,48.37,48.52,4381710.0,48.55,48.7,48.37,48.52,4381710.0
2020-04-23 10:30:00,48.53,48.93,48.51,48.71,5084625.0,48.53,48.93,48.51,48.71,5084625.0
2020-04-23 10:40:00,48.7,48.87,48.31,48.42,4598775.0,48.7,48.87,48.31,48.42,4598775.0
2020-04-23 10:50:00,48.44,48.59,48.3,48.47,2802585.0,48.44,48.59,48.3,48.47,2802585.0
2020-04-23 11:00:00,48.45,48.46,48.08,48.29,3491970.0,48.45,48.46,48.08,48.29,3491970.0
2020-04-23 11:10:00,48.31,48.6,48.24,48.43,3243975.0,48.31,48.6,48.24,48.43,3243975.0
2020-04-23 11:20:00,48.42,48.7,48.42,48.62,3022050.0,48.42,48.7,48.42,48.62,3022050.0
2020-04-23 11:30:00,48.63,48.64,48.28,48.3,2401770.0,48.63,48.64,48.28,48.3,2401770.0
2020-04-23 11:40:00,48.3,48.49,48.15,48.29,2692365.0,48.3,48.49,48.15,48.29,2692365.0
2020-04-23 11:50:00,48.28,48.37,48.18,48.31,1753755.0,48.28,48.37,48.18,48.31,1753755.0
2020-04-23 12:00:00,48.33,48.36,48.16,48.36,1385805.0,48.33,48.36,48.16,48.36,1385805.0
2020-04-23 12:10:00,48.35,48.52,48.3,48.48,1831920.0,48.35,48.52,48.3,48.48,1831920.0
2020-04-23 12:20:00,48.47,48.47,48.24,48.36,1587660.0,48.47,48.47,48.24,48.36,1587660.0
2020-04-23 12:30:00,48.34,48.57,48.28,48.49,1707915.0,48.34,48.57,48.28,48.49,1707915.0
2020-04-23 12:40:00,48.49,48.5,47.61,48.0,5880075.0,48.49,48.5,47.61,48.0,5880075.0
2020-04-23 12:50:00,48.01,48.13,47.62,47.98,4267515.0,48.01,48.13,47.62,47.98,4267515.0
2020-04-23 13:00:00,47.99,48.27,47.95,48.12,2272335.0,47.99,48.27,47.95,48.12,2272335.0
2020-04-23 13:10:00,48.12,48.29,48.02,48.05,1912380.0,48.12,48.29,48.02,48.05,1912380.0
2020-04-23 13:20:00,48.04,48.09,47.77,48.05,2754135.0,48.04,48.09,47.77,48.05,2754135.0
2020-04-23 13:30:00,48.04,48.24,47.98,48.02,1873155.0,48.04,48.24,47.98,48.02,1873155.0
2020-04-23 13:40:00,48.03,48.1,47.72,47.75,2513130.0,48.03,48.1,47.72,47.75,2513130.0
2020-04-23 13:50:00,47.78,47.79,47.37,47.68,4833765.0,47.78,47.79,47.37,47.68,4833765.0
2020-04-23 14:00:00,47.67,47.72,47.47,47.48,2130015.0,47.67,47.72,47.47,47.48,2130015.0
2020-04-23 14:10:00,47.47,47.69,47.23,47.57,3109470.0,47.47,47.69,47.23,47.57,3109470.0
2020-04-23 14:20:00,47.58,47.83,47.53,47.75,2381775.0,47.58,47.83,47.53,47.75,2381775.0
2020-04-23 14:30:00,47.75,47.87,47.58,47.64,1987740.0,47.75,47.87,47.58,47.64,1987740.0
2020-04-23 14:40:00,47.65,47.81,47.62,47.67,1187940.0,47.65,47.81,47.62,47.67,1187940.0
2020-04-23 14:50:00,47.69,47.94,47.69,47.85,2340090.0,47.69,47.94,47.69,47.85,2340090.0
2020-04-23 15:00:00,47.85,47.89,47.63,47.65,1377255.0,47.85,47.89,47.63,47.65,1377255.0
2020-04-23 15:10:00,47.66,47.66,47.31,47.39,2535750.0,47.66,47.66,47.31,47.39,2535750.0
2020-04-23 15:20:00,47.4,47.5,47.27,47.45,2363115.0,47.4,47.5,47.27,47.45,2363115.0
2020-04-23 15:30:00,47.47,47.47,46.89,47.09,4711365.0,47.47,47.47,46.89,47.09,4711365.0
2020-04-23 15:40:00,47.09,47.22,46.96,47.12,3280155.0,47.09,47.22,46.96,47.12,3280155.0
2020-04-23 15:50:00,47.13,47.15,46.88,47.04,5719230.0,47.13,47.15,46.88,47.04,5719230.0
2020-04-24 09:30:00,47.39,47.72,47.05,47.29,7084050.0,47.39,47.72,47.05,47.29,7084050.0
2020-04-24 09:40:00,47.28,47.29,46.57,46.71,5932485.0,47.28,47.29,46.57,46.71,5932485.0
2020-04-24 09:50:00,46.71,47.05,46.64,46.77,4580655.0,46.71,47.05,46.64,46.77,4580655.0
2020-04-24 10:00:00,46.76,47.17,46.69,46.95,4502505.0,46.76,47.17,46.69,46.95,4502505.0
2020-04-24 10:10:00,46.95,47.43,46.92,47.39,4840545.0,46.95,47.43,46.92,47.39,4840545.0
2020-04-24 10:20:00,47.41,47.68,47.31,47.46,6560805.0,47.41,47.68,47.31,47.46,6560805.0
2020-04-24 10:30:00,47.44,47.98,47.35,47.83,5596665.0,47.44,47.98,47.35,47.83,5596665.0
2020-04-24 10:40:00,47.83,47.96,47.53,47.62,4366830.0,47.83,47.96,47.53,47.62,4366830.0
2020-04-24 10:50:00,47.62,47.69,47.29,47.39,3669375.0,47.62,47.69,47.29,47.39,3669375.0
2020-04-24 11:00:00,47.38,47.39,47.07,47.09,4151520.0,47.38,47.39,47.07,47.09,4151520.0
2020-04-24 11:10:00,47.07,47.43,47.03,47.27,3936420.0,47.07,47.43,47.03,47.27,3936420.0
2020-04-24 11:20:00,47.3,47.51,47.2,47.21,2958750.0,47.3,47.51,47.2,47.21,2958750.0
2020-04-24 11:30:00,47.21,47.31,47.02,47.24,3120525.0,47.21,47.31,47.02,47.24,3120525.0
2020-04-24 11:40:00,47.23,47.41,47.07,47.39,2393550.0,47.23,47.41,47.07,47.39,2393550.0
2020-04-24 11:50:00,47.39,47.4,47.15,47.25,1859325.0,47.39,47.4,47.15,47.25,1859325.0
2020-04-24 12:00:00,47.25,47.34,47.14,47.28,1706760.0,47.25,47.34,47.14,47.28,1706760.0
2020-04-24 12:10:00,47.28,47.59,47.26,47.55,3095220.0,47.28,47.59,47.26,47.55,3095220.0
2020-04-24 12:20:00,47.55,47.67,47.42,47.52,2881650.0,47.55,47.67,47.42,47.52,2881650.0
2020-04-24 12:30:00,47.52,47.55,47.34,47.55,2296710.0,47.52,47.55,47.34,47.55,2296710.0
2020-04-24 12:40:00,47.55,47.7,47.51,47.68,3289545.0,47.55,47.7,47.51,47.68,3289545.0
2020-04-24 12:50:00,47.67,47.76,47.52,47.75,1743810.0,47.67,47.76,47.52,47.75,1743810.0
2020-04-24 13:00:00,47.74,47.8,47.67,47.69,2106990.0,47.74,47.8,47.67,47.69,2106990.0
2020-04-24 13:10:00,47.7,47.71,47.49,47.56,1728960.0,47.7,47.71,47.49,47.56,1728960.0
2020-04-24 13:20:00,47.57,47.57,47.37,47.5,1714110.0,47.57,47.57,47.37,47.5,1714110.0
2020-04-24 13:30:00,47.5,47.67,47.31,47.53,2085600.0,47.5,47.67,47.31,47.53,2085600.0
2020-04-24 13:40:00,47.53,47.69,47.51,47.68,2014845.0,47.53,47.69,47.51,47.68,2014845.0
2020-04-24 13:50:00,47.69,47.7,47.57,47.65,1551015.0,47.69,47.7,47.57,47.65,1551015.0
2020-04-24 14:00:00,47.65,47.7,47.58,47.64,1268715.0,47.65,47.7,47.58,47.64,1268715.0
2020-04-24 14:10:00,47.63,47.7,47.52,47.66,1428615.0,47.63,47.7,47.52,47.66,1428615.0
2020-04-24 14:20:00,47.67,47.79,47.65,47.7,1859025.0,47.67,47.79,47.65,47.7,1859025.0
2020-04-24 14:30:00,47.71,48.29,47.67,48.28,4853415.0,47.71,48.29,47.67,48.28,4853415.0
2020-04-24 14:40:00,48.29,48.5,48.07,48.26,5897910.0,48.29,48.5,48.07,48.26,5897910.0
2020-04-24 14:50:00,48.26,48.34,48.08,48.14,3064860.0,48.26,48.34,48.08,48.14,3064860.0
2020-04-24 15:00:00,48.14,48.47,48.04,48.43,4207755.0,48.14,48.47,48.04,48.43,4207755.0
2020-04-24 15:10:00,48.42,48.45,48.14,48.27,2519820.0,48.42,48.45,48.14,48.27,2519820.0
2020-04-24 15:20:00,48.26,48.39,48.17,48.39,2241435.0,48.26,48.39,48.17,48.39,2241435.0
2020-04-24 15:30:00,48.38,48.67,48.31,48.62,4693500.0,48.38,48.67,48.31,48.62,4693500.0
2020-04-24 15:40:00,48.61,48.72,48.34,48.4,4559085.0,48.61,48.72,48.34,48.4,4559085.0
2020-04-24 15:50:00,48.42,48.45,48.22,48.33,5368740.0,48.42,48.45,48.22,48.33,5368740.0
2020-04-27 09:30:00,49.16,50.9,49.0,50.58,17540640.0,49.16,50.9,49.0,50.58,17540640.0
2020-04-27 09:40:00,50.61,51.96,50.41,51.95,14159835.0,50.61,51.96,50.41,51.95,14159835.0
2020-04-27 09:50:00,51.91,52.69,51.54,52.27,14062650.0,51.91,52.69,51.54,52.27,14062650.0
2020-04-27 10:00:00,52.3,52.4,51.82,52.38,8421660.0,52.3,52.4,51.82,52.38,8421660.0
2020-04-27 10:10:00,52.38,53.3,52.15,53.08,12825315.0,52.38,53.3,52.15,53.08,12825315.0
2020-04-27 10:20:00,53.12,53.26,52.45,52.96,9954405.0,53.12,53.26,52.45,52.96,9954405.0
2020-04-27 10:30:00,52.91,53.07,52.47,52.77,4331955.0,52.91,53.07,52.47,52.77,4331955.0
2020-04-27 10:40:00,52.77,52.89,52.39,52.64,3883545.0,52.77,52.89,52.39,52.64,3883545.0
2020-04-27 10:50:00,52.63,52.73,52.21,52.25,3868515.0,52.63,52.73,52.21,52.25,3868515.0
2020-04-27 11:00:00,52.25,52.67,52.23,52.39,4502805.0,52.25,52.67,52.23,52.39,4502805.0
2020-04-27 11:10:00,52.42,52.51,52.24,52.51,2971845.0,52.42,52.51,52.24,52.51,2971845.0
2020-04-27 11:20:00,52.5,52.93,52.42,52.91,4364745.0,52.5,52.93,52.42,52.91,4364745.0
2020-04-27 11:30:00,52.89,53.04,52.69,52.81,4659090.0,52.89,53.04,52.69,52.81,4659090.0
2020-04-27 11:40:00,52.83,52.89,52.38,52.47,3482565.0,52.83,52.89,52.38,52.47,3482565.0
2020-04-27 11:50:00,52.45,52.6,52.25,52.57,3460815.0,52.45,52.6,52.25,52.57,3460815.0
2020-04-27 12:00:00,52.56,52.6,52.16,52.37,3419910.0,52.56,52.6,52.16,52.37,3419910.0
2020-04-27 12:10:00,52.39,52.69,52.29,52.62,3324090.0,52.39,52.69,52.29,52.62,3324090.0
2020-04-27 12:20:00,52.65,52.79,52.51,52.73,2380695.0,52.65,52.79,52.51,52.73,2380695.0
2020-04-27 12:30:00,52.75,52.9,52.48,52.56,3446535.0,52.75,52.9,52.48,52.56,3446535.0
2020-04-27 12:40:00,52.56,52.63,52.0,52.36,6845670.0,52.56,52.63,52.0,52.36,6845670.0
2020-04-27 12:50:00,52.34,52.36,52.03,52.17,3967065.0,52.34,52.36,52.03,52.17,3967065.0
2020-04-27 13:00:00,52.18,52.4,51.99,52.4,3924630.0,52.18,52.4,51.99,52.4,3924630.0
2020-04-27 13:10:00,52.39,52.4,52.24,52.26,2054355.0,52.39,52.4,52.24,52.26,2054355.0
2020-04-27 13:20:00,52.28,52.49,52.14,52.45,2305380.0,52.28,52.49,52.14,52.45,2305380.0
2020-04-27 13:30:00,52.44,52.48,52.23,52.35,2095350.0,52.44,52.48,52.23,52.35,2095350.0
2020-04-27 13:40:00,52.35,52.37,52.15,52.28,1581735.0,52.35,52.37,52.15,52.28,1581735.0
2020-04-27 13:50:00,52.29,52.53,52.28,52.51,2375205.0,52.29,52.53,52.28,52.51,2375205.0
2020-04-27 14:00:00,52.53,52.62,52.41,52.53,1957875.0,52.53,52.62,52.41,52.53,1957875.0
2020-04-27 14:10:00,52.52,52.69,52.48,52.67,2538945.0,52.52,52.69,52.48,52.67,2538945.0
2020-04-27 14:20:00,52.66,52.99,52.64,52.84,4651020.0,52.66,52.99,52.64,52.84,4651020.0
2020-04-27 14:30:00,52.84,52.9,52.68,52.88,2082780.0,52.84,52.9,52.68,52.88,2082780.0
2020-04-27 14:40:00,52.89,53.2,52.8,53.15,4380165.0,52.89,53.2,52.8,53.15,4380165.0
2020-04-27 14:50:00,53.14,53.15,52.91,52.96,2664255.0,53.14,53.15,52.91,52.96,2664255.0
2020-04-27 15:00:00,52.98,53.0,52.46,52.46,2927085.0,52.98,53.0,52.46,52.46,2927085.0
2020-04-27 15:10:00,52.49,52.86,52.48,52.86,3443730.0,52.49,52.86,52.48,52.86,3443730.0
2020-04-27 15:20:00,52.86,52.94,52.59,52.65,2557965.0,52.86,52.94,52.59,52.65,2557965.0
2020-04-27 15:30:00,52.64,53.06,52.64,52.95,3918495.0,52.64,53.06,52.64,52.95,3918495.0
2020-04-27 15:40:00,52.94,53.16,52.86,53.12,3416790.0,52.94,53.16,52.86,53.12,3416790.0
2020-04-27 15:50:00,53.14,53.27,52.97,53.26,7647600.0,53.14,53.27,52.97,53.26,7647600.0
2020-04-28 09:30:00,53.03,53.67,52.34,52.49,14992545.0,53.03,53.67,52.34,52.49,14992545.0
2020-04-28 09:40:00,52.49,52.72,51.89,51.97,9059535.0,52.49,52.72,51.89,51.97,9059535.0
2020-04-28 09:50:00,52.0,52.06,51.61,51.72,7938255.0,52.0,52.06,51.61,51.72,7938255.0
2020-04-28 10:00:00,51.75,52.32,51.72,52.04,6799050.0,51.75,52.32,51.72,52.04,6799050.0
2020-04-28 10:10:00,52.04,52.16,51.54,51.55,5030415.0,52.04,52.16,51.54,51.55,5030415.0
2020-04-28 10:20:00,51.54,51.66,50.99,51.42,7948110.0,51.54,51.66,50.99,51.42,7948110.0
2020-04-28 10:30:00,51.42,51.6,51.28,51.29,3743475.0,51.42,51.6,51.28,51.29,3743475.0
2020-04-28 10:40:00,51.32,51.4,50.61,50.96,5200245.0,51.32,51.4,50.61,50.96,5200245.0
2020-04-28 10:50:00,50.95,51.03,50.45,50.67,4848945.0,50.95,51.03,50.45,50.67,4848945.0
2020-04-28 11:00:00,50.69,51.32,50.59,51.2,5993430.0,50.69,51.32,50.59,51.2,5993430.0
2020-04-28 11:10:00,51.22,51.58,51.16,51.32,5643345.0,51.22,51.58,51.16,51.32,5643345.0
2020-04-28 11:20:00,51.32,51.6,51.22,51.47,3711675.0,51.32,51.6,51.22,51.47,3711675.0
2020-04-28 11:30:00,51.47,51.82,51.46,51.71,5034240.0,51.47,51.82,51.46,51.71,5034240.0
2020-04-28 11:40:00,51.7,51.93,51.5,51.85,3968325.0,51.7,51.93,51.5,51.85,3968325.0
2020-04-28 11:50:00,51.83,51.92,51.35,51.47,3533340.0,51.83,51.92,51.35,51.47,3533340.0
2020-04-28 12:00:00,51.48,51.85,51.33,51.84,3246120.0,51.48,51.85,51.33,51.84,3246120.0
2020-04-28 12:10:00,51.84,52.07,51.57,51.62,4268430.0,51.84,52.07,51.57,51.62,4268430.0
2020-04-28 12:20:00,51.58,51.79,51.47,51.69,2605110.0,51.58,51.79,51.47,51.69,2605110.0
2020-04-28 12:30:00,51.68,51.93,51.58,51.82,2391405.0,51.68,51.93,51.58,51.82,2391405.0
2020-04-28 12:40:00,51.83,51.9,51.7,51.88,1779450.0,51.83,51.9,51.7,51.88,1779450.0
2020-04-28 12:50:00,51.87,52.17,51.83,52.05,3333435.0,51.87,52.17,51.83,52.05,3333435.0
2020-04-28 13:00:00,52.07,52.16,51.98,52.02,2396730.0,52.07,52.16,51.98,52.02,2396730.0
2020-04-28 13:10:00,52.03,52.08,51.68,51.76,2257035.0,52.03,52.08,51.68,51.76,2257035.0
2020-04-28 13:20:00,51.77,51.96,51.76,51.87,1674570.0,51.77,51.96,51.76,51.87,1674570.0
2020-04-28 13:30:00,51.86,52.0,51.8,51.85,1858830.0,51.86,52.0,51.8,51.85,1858830.0
2020-04-28 13:40:00,51.84,52.1,51.83,51.96,1705215.0,51.84,52.1,51.83,51.96,1705215.0
2020-04-28 13:50:00,51.93,51.98,51.66,51.71,1932855.0,51.93,51.98,51.66,51.71,1932855.0
2020-04-28 14:00:00,51.73,51.87,51.7,51.81,1690740.0,51.73,51.87,51.7,51.81,1690740.0
2020-04-28 14:10:00,51.83,52.03,51.8,52.01,1645080.0,51.83,52.03,51.8,52.01,1645080.0
2020-04-28 14:20:00,52.02,52.13,51.95,51.99,1994160.0,52.02,52.13,51.95,51.99,1994160.0
2020-04-28 14:30:00,51.99,52.07,51.74,51.75,1596525.0,51.99,52.07,51.74,51.75,1596525.0
2020-04-28 14:40:00,51.76,51.87,51.57,51.67,2083860.0,51.76,51.87,51.57,51.67,2083860.0
2020-04-28 14:50:00,51.67,51.7,51.28,51.47,2544990.0,51.67,51.7,51.28,51.47,2544990.0
2020-04-28 15:00:00,51.46,51.57,51.38,51.39,2318475.0,51.46,51.57,51.38,51.39,2318475.0
2020-04-28 15:10:00,51.39,51.43,51.14,51.3,2424060.0,51.39,51.43,51.14,51.3,2424060.0
2020-04-28 15:20:00,51.29,51.44,51.05,51.42,2555340.0,51.29,51.44,51.05,51.42,2555340.0
2020-04-28 15:30:00,51.43,51.44,51.2,51.31,1610865.0,51.43,51.44,51.2,51.31,1610865.0
2020-04-28 15:40:00,51.31,51.36,51.11,51.11,1880550.0,51.31,51.36,51.11,51.11,1880550.0
2020-04-28 15:50:00,51.1,51.3,50.93,51.27,4307205.0,51.1,51.3,50.93,51.27,4307205.0
2020-04-29 09:30:00,52.68,53.4,52.61,52.89,11685180.0,52.68,53.4,52.61,52.89,11685180.0
2020-04-29 09:40:00,52.87,52.89,52.26,52.53,7116540.0,52.87,52.89,52.26,52.53,7116540.0
2020-04-29 09:50:00,52.54,53.07,52.37,52.98,6198405.0,52.54,53.07,52.37,52.98,6198405.0
2020-04-29 10:00:00,52.97,53.2,52.78,52.94,5798940.0,52.97,53.2,52.78,52.94,5798940.0
2020-04-29 10:10:00,52.94,53.0,52.71,52.79,3623940.0,52.94,53.0,52.71,52.79,3623940.0
2020-04-29 10:20:00,52.78,52.89,52.53,52.69,2816160.0,52.78,52.89,52.53,52.69,2816160.0
2020-04-29 10:30:00,52.68,53.07,52.63,53.04,3482985.0,52.68,53.07,52.63,53.04,3482985.0
2020-04-29 10:40:00,53.03,53.05,52.77,52.95,2511450.0,53.03,53.05,52.77,52.95,2511450.0
2020-04-29 10:50:00,52.98,53.11,52.93,53.08,3312330.0,52.98,53.11,52.93,53.08,3312330.0
2020-04-29 11:00:00,53.07,53.2,52.84,52.87,2967270.0,53.07,53.2,52.84,52.87,2967270.0
2020-04-29 11:10:00,52.87,52.96,52.59,52.74,2556885.0,52.87,52.96,52.59,52.74,2556885.0
2020-04-29 11:20:00,52.75,52.84,52.68,52.69,1755150.0,52.75,52.84,52.68,52.69,1755150.0
2020-04-29 11:30:00,52.69,52.85,52.69,52.78,2136780.0,52.69,52.85,52.69,52.78,2136780.0
2020-04-29 11:40:00,52.79,52.83,52.36,52.49,3264795.0,52.79,52.83,52.36,52.49,3264795.0
2020-04-29 11:50:00,52.48,52.64,52.21,52.25,2133600.0,52.48,52.64,52.21,52.25,2133600.0
2020-04-29 12:00:00,52.26,52.56,52.26,52.5,2458275.0,52.26,52.56,52.26,52.5,2458275.0
2020-04-29 12:10:00,52.51,52.53,52.41,52.52,1331745.0,52.51,52.53,52.41,52.52,1331745.0
2020-04-29 12:20:00,52.51,52.56,52.32,52.41,1374060.0,52.51,52.56,52.32,52.41,1374060.0
2020-04-29 12:30:00,52.43,52.64,52.38,52.61,1981425.0,52.43,52.64,52.38,52.61,1981425.0
2020-04-29 12:40:00,52.61,52.63,52.43,52.44,1089780.0,52.61,52.63,52.43,52.44,1089780.0
2020-04-29 12:50:00,52.46,52.52,52.4,52.44,1090095.0,52.46,52.52,52.4,52.44,1090095.0
2020-04-29 13:00:00,52.46,52.6,52.43,52.57,1867725.0,52.46,52.6,52.43,52.57,1867725.0
2020-04-29 13:10:00,52.58,52.77,52.54,52.73,2953635.0,52.58,52.77,52.54,52.73,2953635.0
2020-04-29 13:20:00,52.74,52.87,52.63,52.78,2891505.0,52.74,52.87,52.63,52.78,2891505.0
2020-04-29 13:30:00,52.79,53.08,52.78,53.04,3956295.0,52.79,53.08,52.78,53.04,3956295.0
2020-04-29 13:40:00,53.03,53.14,52.95,53.01,2719335.0,53.03,53.14,52.95,53.01,2719335.0
2020-04-29 13:50:00,53.0,53.01,52.73,52.9,1849800.0,53.0,53.01,52.73,52.9,1849800.0
2020-04-29 14:00:00,52.88,52.99,52.65,52.73,2143320.0,52.88,52.99,52.65,52.73,2143320.0
2020-04-29 14:10:00,52.73,52.79,52.55,52.7,2058960.0,52.73,52.79,52.55,52.7,2058960.0
2020-04-29 14:20:00,52.71,52.97,52.71,52.97,2227395.0,52.71,52.97,52.71,52.97,2227395.0
2020-04-29 14:30:00,52.96,53.03,52.76,52.88,1617540.0,52.96,53.03,52.76,52.88,1617540.0
2020-04-29 14:40:00,52.88,53.14,52.85,53.06,3203250.0,52.88,53.14,52.85,53.06,3203250.0
2020-04-29 14:50:00,53.07,53.21,52.94,53.18,2516325.0,53.07,53.21,52.94,53.18,2516325.0
2020-04-29 15:00:00,53.19,53.55,53.15,53.47,5984685.0,53.19,53.55,53.15,53.47,5984685.0
2020-04-29 15:10:00,53.48,53.48,53.18,53.23,3402510.0,53.48,53.48,53.18,53.23,3402510.0
2020-04-29 15:20:00,53.26,53.27,53.04,53.2,2471895.0,53.26,53.27,53.04,53.2,2471895.0
2020-04-29 15:30:00,53.18,53.32,53.08,53.29,2421465.0,53.18,53.32,53.08,53.29,2421465.0
2020-04-29 15:40:00,53.31,53.47,53.2,53.31,3381885.0,53.31,53.47,53.2,53.31,3381885.0
2020-04-29 15:50:00,53.3,53.44,53.2,53.32,6034740.0,53.3,53.44,53.2,53.32,6034740.0
2020-04-30 09:30:00,57.01,57.99,56.03,56.93,22705650.0,57.01,57.99,56.03,56.93,22705650.0
2020-04-30 09:40:00,56.92,57.8,56.86,57.13,11659200.0,56.92,57.8,56.86,57.13,11659200.0
2020-04-30 09:50:00,57.09,57.47,56.7,56.75,7093935.0,57.09,57.47,56.7,56.75,7093935.0
2020-04-30 10:00:00,56.71,57.33,56.58,57.0,7429890.0,56.71,57.33,56.58,57.0,7429890.0
2020-04-30 10:10:00,56.99,57.1,56.28,56.37,6700005.0,56.99,57.1,56.28,56.37,6700005.0
2020-04-30 10:20:00,56.37,56.43,55.22,55.9,11993145.0,56.37,56.43,55.22,55.9,11993145.0
2020-04-30 10:30:00,55.92,56.07,55.3,55.36,7186035.0,55.92,56.07,55.3,55.36,7186035.0
2020-04-30 10:40:00,55.34,55.34,54.13,55.18,12456195.0,55.34,55.34,54.13,55.18,12456195.0
2020-04-30 10:50:00,55.17,55.45,54.67,55.18,8254830.0,55.17,55.45,54.67,55.18,8254830.0
2020-04-30 11:00:00,55.21,55.71,55.11,55.21,5971350.0,55.21,55.71,55.11,55.21,5971350.0
2020-04-30 11:10:00,55.22,55.38,54.65,54.98,3569970.0,55.22,55.38,54.65,54.98,3569970.0
2020-04-30 11:20:00,54.95,55.23,54.81,55.05,3148665.0,54.95,55.23,54.81,55.05,3148665.0
2020-04-30 11:30:00,55.06,55.48,55.0,55.03,3885885.0,55.06,55.48,55.0,55.03,3885885.0
2020-04-30 11:40:00,55.03,55.42,55.03,55.2,3082455.0,55.03,55.42,55.03,55.2,3082455.0
2020-04-30 11:50:00,55.22,55.62,55.2,55.48,4273245.0,55.22,55.62,55.2,55.48,4273245.0
2020-04-30 12:00:00,55.49,55.52,54.9,54.99,4240830.0,55.49,55.52,54.9,54.99,4240830.0
2020-04-30 12:10:00,55.0,55.24,54.86,55.11,3887640.0,55.0,55.24,54.86,55.11,3887640.0
2020-04-30 12:20:00,55.13,55.19,54.73,54.79,3044340.0,55.13,55.19,54.73,54.79,3044340.0
2020-04-30 12:30:00,54.78,54.87,54.4,54.67,4278195.0,54.78,54.87,54.4,54.67,4278195.0
2020-04-30 12:40:00,54.67,54.77,54.3,54.64,3510600.0,54.67,54.77,54.3,54.64,3510600.0
2020-04-30 12:50:00,54.65,54.7,54.35,54.44,2349660.0,54.65,54.7,54.35,54.44,2349660.0
2020-04-30 13:00:00,54.44,54.46,53.22,53.79,8298420.0,54.44,54.46,53.22,53.79,8298420.0
2020-04-30 13:10:00,53.79,54.07,53.32,53.47,5600745.0,53.79,54.07,53.32,53.47,5600745.0
2020-04-30 13:20:00,53.51,53.62,52.47,52.52,10040745.0,53.51,53.62,52.47,52.52,10040745.0
2020-04-30 13:30:00,52.52,53.07,52.02,52.33,9303600.0,52.52,53.07,52.02,52.33,9303600.0
2020-04-30 13:40:00,52.33,52.33,51.0,51.33,13275360.0,52.33,52.33,51.0,51.33,13275360.0
2020-04-30 13:50:00,51.3,52.26,51.29,52.02,9373230.0,51.3,52.26,51.29,52.02,9373230.0
2020-04-30 14:00:00,52.0,52.31,51.64,52.03,4981635.0,52.0,52.31,51.64,52.03,4981635.0
2020-04-30 14:10:00,52.05,52.43,51.73,51.74,5638725.0,52.05,52.43,51.73,51.74,5638725.0
2020-04-30 14:20:00,51.77,51.92,51.35,51.35,4100940.0,51.77,51.92,51.35,51.35,4100940.0
2020-04-30 14:30:00,51.35,51.67,50.9,51.12,5595795.0,51.35,51.67,50.9,51.12,5595795.0
2020-04-30 14:40:00,51.1,51.75,51.0,51.57,5731740.0,51.1,51.75,51.0,51.57,5731740.0
2020-04-30 14:50:00,51.58,52.05,51.45,51.96,5177655.0,51.58,52.05,51.45,51.96,5177655.0
2020-04-30 15:00:00,51.95,52.0,51.33,51.84,3748050.0,51.95,52.0,51.33,51.84,3748050.0
2020-04-30 15:10:00,51.83,52.2,51.71,52.04,3778080.0,51.83,52.2,51.71,52.04,3778080.0
2020-04-30 15:20:00,52.06,52.8,51.94,52.6,6980640.0,52.06,52.8,51.94,52.6,6980640.0
2020-04-30 15:30:00,52.61,52.8,52.22,52.67,4648590.0,52.61,52.8,52.22,52.67,4648590.0
2020-04-30 15:40:00,52.67,52.9,52.46,52.56,5462850.0,52.67,52.9,52.46,52.56,5462850.0
2020-04-30 15:50:00,52.58,52.71,51.68,52.07,7458990.0,52.58,52.71,51.68,52.07,7458990.0
2020-05-01 09:30:00,50.33,51.52,50.23,50.74,11240295.0,50.33,51.52,50.23,50.74,11240295.0
2020-05-01 09:40:00,50.74,50.91,49.77,50.1,8349165.0,50.74,50.91,49.77,50.1,8349165.0
2020-05-01 09:50:00,50.1,50.12,49.44,49.94,7752225.0,50.1,50.12,49.44,49.94,7752225.0
2020-05-01 10:00:00,49.98,50.52,49.88,49.88,6534270.0,49.98,50.52,49.88,49.88,6534270.0
2020-05-01 10:10:00,49.88,50.4,49.68,50.17,4021875.0,49.88,50.4,49.68,50.17,4021875.0
2020-05-01 10:20:00,50.17,50.88,50.07,50.79,5508015.0,50.17,50.88,50.07,50.79,5508015.0
2020-05-01 10:30:00,50.78,51.1,50.4,51.06,5694975.0,50.78,51.1,50.4,51.06,5694975.0
2020-05-01 10:40:00,51.05,51.3,50.9,50.98,5513895.0,51.05,51.3,50.9,50.98,5513895.0
2020-05-01 10:50:00,50.98,51.13,50.77,50.83,3525210.0,50.98,51.13,50.77,50.83,3525210.0
2020-05-01 11:00:00,50.86,50.87,50.54,50.74,3196530.0,50.86,50.87,50.54,50.74,3196530.0
2020-05-01 11:10:00,50.75,50.77,47.97,48.03,25306335.0,50.75,50.77,47.97,48.03,25306335.0
2020-05-01 11:20:00,48.03,49.12,47.84,48.81,17839320.0,48.03,49.12,47.84,48.81,17839320.0
2020-05-01 11:30:00,48.77,48.88,46.9,47.33,17417850.0,48.77,48.88,46.9,47.33,17417850.0
2020-05-01 11:40:00,47.38,47.46,46.47,46.83,18413895.0,47.38,47.46,46.47,46.83,18413895.0
2020-05-01 11:50:00,46.83,46.86,45.54,46.74,18349980.0,46.83,46.86,45.54,46.74,18349980.0
2020-05-01 12:00:00,46.77,46.78,45.73,46.12,11801745.0,46.77,46.78,45.73,46.12,11801745.0
2020-05-01 12:10:00,46.11,47.18,46.11,47.1,13378380.0,46.11,47.18,46.11,47.1,13378380.0
2020-05-01 12:20:00,47.09,47.83,47.0,47.43,14802165.0,47.09,47.83,47.0,47.43,14802165.0
2020-05-01 12:30:00,47.42,47.43,46.47,46.89,8185845.0,47.42,47.43,46.47,46.89,8185845.0
2020-05-01 12:40:00,46.9,47.77,46.78,47.34,8831250.0,46.9,47.77,46.78,47.34,8831250.0
2020-05-01 12:50:00,47.35,48.15,47.25,47.87,9466635.0,47.35,48.15,47.25,47.87,9466635.0
2020-05-01 13:00:00,47.87,48.13,47.47,47.47,6864375.0,47.87,48.13,47.47,47.47,6864375.0
2020-05-01 13:10:00,47.48,47.86,47.35,47.64,5795355.0,47.48,47.86,47.35,47.64,5795355.0
2020-05-01 13:20:00,47.62,47.7,47.24,47.49,4857540.0,47.62,47.7,47.24,47.49,4857540.0
2020-05-01 13:30:00,47.48,47.69,46.47,46.58,8605215.0,47.48,47.69,46.47,46.58,8605215.0
2020-05-01 13:40:00,46.58,47.0,46.55,46.7,5851335.0,46.58,47.0,46.55,46.7,5851335.0
2020-05-01 13:50:00,46.69,47.17,46.67,46.87,5431695.0,46.69,47.17,46.67,46.87,5431695.0
2020-05-01 14:00:00,46.88,47.4,46.7,47.29,5240265.0,46.88,47.4,46.7,47.29,5240265.0
2020-05-01 14:10:00,47.31,47.36,47.01,47.21,4234545.0,47.31,47.36,47.01,47.21,4234545.0
2020-05-01 14:20:00,47.19,47.67,47.17,47.51,4299840.0,47.19,47.67,47.17,47.51,4299840.0
2020-05-01 14:30:00,47.51,47.51,46.93,47.27,3993480.0,47.51,47.51,46.93,47.27,3993480.0
2020-05-01 14:40:00,47.28,47.4,47.02,47.08,4076610.0,47.28,47.4,47.02,47.08,4076610.0
2020-05-01 14:50:00,47.08,47.14,46.85,47.01,3765645.0,47.08,47.14,46.85,47.01,3765645.0
2020-05-01 15:00:00,47.01,47.33,46.92,47.22,4732560.0,47.01,47.33,46.92,47.22,4732560.0
2020-05-01 15:10:00,47.22,47.36,47.1,47.12,4007085.0,47.22,47.36,47.1,47.12,4007085.0
2020-05-01 15:20:00,47.13,47.32,47.09,47.18,3436740.0,47.13,47.32,47.09,47.18,3436740.0
2020-05-01 15:30:00,47.19,47.21,46.67,46.83,4918530.0,47.19,47.21,46.67,46.83,4918530.0
2020-05-01 15:40:00,46.82,47.04,46.68,46.72,5072805.0,46.82,47.04,46.68,46.72,5072805.0
2020-05-01 15:50:00,46.7,46.91,46.5,46.75,9939870.0,46.7,46.91,46.5,46.75,9939870.0
2020-05-04 09:30:00,46.73,48.26,46.53,48.21,17310435.0,46.73,48.26,46.53,48.21,17310435.0
2020-05-04 09:40:00,48.23,49.12,47.93,48.59,17001045.0,48.23,49.12,47.93,48.59,17001045.0
2020-05-04 09:50:00,48.57,48.91,48.27,48.81,8874015.0,48.57,48.91,48.27,48.81,8874015.0
2020-05-04 10:00:00,48.81,49.53,48.55,49.34,10770135.0,48.81,49.53,48.55,49.34,10770135.0
2020-05-04 10:10:00,49.33,49.9,49.07,49.83,9435735.0,49.33,49.9,49.07,49.83,9435735.0
2020-05-04 10:20:00,49.81,49.92,49.18,49.23,7708680.0,49.81,49.92,49.18,49.23,7708680.0
2020-05-04 10:30:00,49.25,49.51,49.03,49.51,5318475.0,49.25,49.51,49.03,49.51,5318475.0
2020-05-04 10:40:00,49.51,49.8,49.31,49.47,4783590.0,49.51,49.8,49.31,49.47,4783590.0
2020-05-04 10:50:00,49.47,49.5,48.93,48.96,3838680.0,49.47,49.5,48.93,48.96,3838680.0
2020-05-04 11:00:00,48.96,49.22,48.82,49.19,3605280.0,48.96,49.22,48.82,49.19,3605280.0
2020-05-04 11:10:00,49.14,49.4,49.1,49.13,2957220.0,49.14,49.4,49.1,49.13,2957220.0
2020-05-04 11:20:00,49.13,49.35,49.13,49.2,2454930.0,49.13,49.35,49.13,49.2,2454930.0
2020-05-04 11:30:00,49.19,49.53,49.17,49.5,3097140.0,49.19,49.53,49.17,49.5,3097140.0
2020-05-04 11:40:00,49.51,49.78,49.48,49.6,4790745.0,49.51,49.78,49.48,49.6,4790745.0
2020-05-04 11:50:00,49.58,49.69,49.24,49.33,2397405.0,49.58,49.69,49.24,49.33,2397405.0
2020-05-04 12:00:00,49.33,49.52,49.28,49.36,2142420.0,49.33,49.52,49.28,49.36,2142420.0
2020-05-04 12:10:00,49.33,49.6,49.21,49.48,2543370.0,49.33,49.6,49.21,49.48,2543370.0
2020-05-04 12:20:00,49.49,49.63,49.43,49.47,2322690.0,49.49,49.63,49.43,49.47,2322690.0
2020-05-04 12:30:00,49.5,49.5,49.1,49.15,2010435.0,49.5,49.5,49.1,49.15,2010435.0
2020-05-04 12:40:00,49.15,49.32,49.09,49.16,1963935.0,49.15,49.32,49.09,49.16,1963935.0
2020-05-04 12:50:00,49.11,49.2,49.0,49.17,2072205.0,49.11,49.2,49.0,49.17,2072205.0
2020-05-04 13:00:00,49.17,49.19,48.87,49.03,1767045.0,49.17,49.19,48.87,49.03,1767045.0
2020-05-04 13:10:00,49.03,49.03,48.48,48.52,3230760.0,49.03,49.03,48.48,48.52,3230760.0
2020-05-04 13:20:00,48.52,48.92,48.47,48.84,3622140.0,48.52,48.92,48.47,48.84,3622140.0
2020-05-04 13:30:00,48.83,48.99,48.77,48.94,2409015.0,48.83,48.99,48.77,48.94,2409015.0
2020-05-04 13:40:00,48.94,49.1,48.84,49.01,2814915.0,48.94,49.1,48.84,49.01,2814915.0
2020-05-04 13:50:00,49.02,49.09,48.89,49.04,2219415.0,49.02,49.09,48.89,49.04,2219415.0
2020-05-04 14:00:00,49.05,49.42,49.05,49.37,4366290.0,49.05,49.42,49.05,49.37,4366290.0
2020-05-04 14:10:00,49.36,49.57,49.33,49.49,3734400.0,49.36,49.57,49.33,49.49,3734400.0
2020-05-04 14:20:00,49.49,49.65,49.37,49.52,2829975.0,49.49,49.65,49.37,49.52,2829975.0
2020-05-04 14:30:00,49.52,49.6,49.26,49.27,2234805.0,49.52,49.6,49.26,49.27,2234805.0
2020-05-04 14:40:00,49.28,49.51,49.18,49.51,2855715.0,49.28,49.51,49.18,49.51,2855715.0
2020-05-04 14:50:00,49.5,49.63,49.34,49.62,2704245.0,49.5,49.63,49.34,49.62,2704245.0
2020-05-04 15:00:00,49.61,49.77,49.51,49.65,3864360.0,49.61,49.77,49.51,49.65,3864360.0
2020-05-04 15:10:00,49.64,50.11,49.6,50.05,5879460.0,49.64,50.11,49.6,50.05,5879460.0
2020-05-04 15:20:00,50.07,50.09,49.71,50.0,3990915.0,50.07,50.09,49.71,50.0,3990915.0
2020-05-04 15:30:00,49.99,50.17,49.91,49.99,4305540.0,49.99,50.17,49.91,49.99,4305540.0
2020-05-04 15:40:00,49.98,50.28,49.97,50.24,4280565.0,49.98,50.28,49.97,50.24,4280565.0
2020-05-04 15:50:00,50.23,50.8,50.18,50.75,10160280.0,50.23,50.8,50.18,50.75,10160280.0
2020-05-05 09:30:00,52.67,53.26,52.13,52.5,19116615.0,52.67,53.26,52.13,52.5,19116615.0
2020-05-05 09:40:00,52.49,53.07,52.25,52.36,11247735.0,52.49,53.07,52.25,52.36,11247735.0
2020-05-05 09:50:00,52.35,52.53,51.67,52.38,12414420.0,52.35,52.53,51.67,52.38,12414420.0
2020-05-05 10:00:00,52.41,52.5,52.0,52.3,5980905.0,52.41,52.5,52.0,52.3,5980905.0
2020-05-05 10:10:00,52.29,52.33,51.87,52.0,5101650.0,52.29,52.33,51.87,52.0,5101650.0
2020-05-05 10:20:00,52.04,52.13,51.33,51.49,6912780.0,52.04,52.13,51.33,51.49,6912780.0
2020-05-05 10:30:00,51.49,51.83,51.03,51.21,6670035.0,51.49,51.83,51.03,51.21,6670035.0
2020-05-05 10:40:00,51.21,51.43,50.81,51.09,7287645.0,51.21,51.43,50.81,51.09,7287645.0
2020-05-05 10:50:00,51.09,51.87,50.9,51.76,6790140.0,51.09,51.87,50.9,51.76,6790140.0
2020-05-05 11:00:00,51.78,52.09,51.7,51.85,6123300.0,51.78,52.09,51.7,51.85,6123300.0
2020-05-05 11:10:00,51.84,51.84,51.41,51.49,3055170.0,51.84,51.84,51.41,51.49,3055170.0
2020-05-05 11:20:00,51.51,51.73,51.39,51.47,2333535.0,51.51,51.73,51.39,51.47,2333535.0
2020-05-05 11:30:00,51.49,51.98,51.49,51.87,3771525.0,51.49,51.98,51.49,51.87,3771525.0
2020-05-05 11:40:00,51.86,52.06,51.85,51.91,2586795.0,51.86,52.06,51.85,51.91,2586795.0
2020-05-05 11:50:00,51.92,51.93,51.7,51.87,2036955.0,51.92,51.93,51.7,51.87,2036955.0
2020-05-05 12:00:00,51.87,51.94,51.7,51.82,1428660.0,51.87,51.94,51.7,51.82,1428660.0
2020-05-05 12:10:00,51.81,51.88,51.57,51.62,2440005.0,51.81,51.88,51.57,51.62,2440005.0
2020-05-05 12:20:00,51.63,51.67,51.41,51.53,2276595.0,51.63,51.67,51.41,51.53,2276595.0
2020-05-05 12:30:00,51.53,51.71,51.47,51.55,2268120.0,51.53,51.71,51.47,51.55,2268120.0
2020-05-05 12:40:00,51.53,51.55,51.27,51.44,2331375.0,51.53,51.55,51.27,51.44,2331375.0
2020-05-05 12:50:00,51.44,51.63,51.43,51.62,2085690.0,51.44,51.63,51.43,51.62,2085690.0
2020-05-05 13:00:00,51.63,51.92,51.4,51.47,4007175.0,51.63,51.92,51.4,51.47,4007175.0
2020-05-05 13:10:00,51.48,51.62,51.41,51.58,2229990.0,51.48,51.62,51.41,51.58,2229990.0
2020-05-05 13:20:00,51.58,51.6,51.4,51.53,1761660.0,51.58,51.6,51.4,51.53,1761660.0
2020-05-05 13:30:00,51.55,51.57,51.42,51.42,1025535.0,51.55,51.57,51.42,51.42,1025535.0
2020-05-05 13:40:00,51.44,51.67,51.44,51.63,1432905.0,51.44,51.67,51.44,51.63,1432905.0
2020-05-05 13:50:00,51.62,51.83,51.62,51.65,2958525.0,51.62,51.83,51.62,51.65,2958525.0
2020-05-05 14:00:00,51.65,51.8,51.6,51.77,1743465.0,51.65,51.8,51.6,51.77,1743465.0
2020-05-05 14:10:00,51.77,51.97,51.7,51.93,2669250.0,51.77,51.97,51.7,51.93,2669250.0
2020-05-05 14:20:00,51.93,51.95,51.8,51.83,1846125.0,51.93,51.95,51.8,51.83,1846125.0
2020-05-05 14:30:00,51.85,51.94,51.7,51.7,1628340.0,51.85,51.94,51.7,51.7,1628340.0
2020-05-05 14:40:00,51.72,51.87,51.65,51.83,1451055.0,51.72,51.87,51.65,51.83,1451055.0
2020-05-05 14:50:00,51.83,52.13,51.75,52.09,2901975.0,51.83,52.13,51.75,52.09,2901975.0
2020-05-05 15:00:00,52.1,52.41,51.97,52.41,4965405.0,52.1,52.41,51.97,52.41,4965405.0
2020-05-05 15:10:00,52.4,52.41,51.81,51.85,4388625.0,52.4,52.41,51.81,51.85,4388625.0
2020-05-05 15:20:00,51.86,52.03,51.55,51.64,4944945.0,51.86,52.03,51.55,51.64,4944945.0
2020-05-05 15:30:00,51.61,51.68,50.93,51.16,6319950.0,51.61,51.68,50.93,51.16,6319950.0
2020-05-05 15:40:00,51.14,51.4,50.95,51.11,4607145.0,51.14,51.4,50.95,51.11,4607145.0
2020-05-05 15:50:00,51.2,51.49,51.07,51.2,5006655.0,51.2,51.49,51.07,51.2,5006655.0
2020-05-06 09:30:00,51.76,51.79,51.03,51.19,7616385.0,51.76,51.79,51.03,51.19,7616385.0
2020-05-06 09:40:00,51.22,52.08,51.15,51.94,7267680.0,51.22,52.08,51.15,51.94,7267680.0
2020-05-06 09:50:00,51.95,51.98,51.37,51.53,4950885.0,51.95,51.98,51.37,51.53,4950885.0
2020-05-06 10:00:00,51.54,51.68,50.74,50.74,6154530.0,51.54,51.68,50.74,50.74,6154530.0
2020-05-06 10:10:00,50.75,51.43,50.75,51.31,5256060.0,50.75,51.43,50.75,51.31,5256060.0
2020-05-06 10:20:00,51.3,51.65,51.2,51.48,3805710.0,51.3,51.65,51.2,51.48,3805710.0
2020-05-06 10:30:00,51.51,51.67,51.37,51.49,2825115.0,51.51,51.67,51.37,51.49,2825115.0
2020-05-06 10:40:00,51.43,51.88,51.37,51.77,3841650.0,51.43,51.88,51.37,51.77,3841650.0
2020-05-06 10:50:00,51.77,51.83,51.58,51.62,2176230.0,51.77,51.83,51.58,51.62,2176230.0
2020-05-06 11:00:00,51.63,51.77,51.57,51.73,1345035.0,51.63,51.77,51.57,51.73,1345035.0
2020-05-06 11:10:00,51.74,51.86,51.59,51.67,2117325.0,51.74,51.86,51.59,51.67,2117325.0
2020-05-06 11:20:00,51.69,51.7,51.46,51.6,1848300.0,51.69,51.7,51.46,51.6,1848300.0
2020-05-06 11:30:00,51.59,51.65,51.5,51.59,976185.0,51.59,51.65,51.5,51.59,976185.0
2020-05-06 11:40:00,51.58,51.63,51.34,51.42,1129335.0,51.58,51.63,51.34,51.42,1129335.0
2020-05-06 11:50:00,51.39,51.5,51.29,51.45,1738335.0,51.39,51.5,51.29,51.45,1738335.0
2020-05-06 12:00:00,51.46,51.57,51.36,51.49,1184940.0,51.46,51.57,51.36,51.49,1184940.0
2020-05-06 12:10:00,51.51,51.69,51.47,51.68,1379985.0,51.51,51.69,51.47,51.68,1379985.0
2020-05-06 12:20:00,51.69,51.8,51.63,51.69,1724985.0,51.69,51.8,51.63,51.69,1724985.0
2020-05-06 12:30:00,51.7,51.78,51.64,51.7,1279320.0,51.7,51.78,51.64,51.7,1279320.0
2020-05-06 12:40:00,51.73,51.87,51.61,51.75,1924665.0,51.73,51.87,51.61,51.75,1924665.0
2020-05-06 12:50:00,51.76,52.05,51.74,51.92,3306450.0,51.76,52.05,51.74,51.92,3306450.0
2020-05-06 13:00:00,51.95,51.98,51.76,51.81,1570950.0,51.95,51.98,51.76,51.81,1570950.0
2020-05-06 13:10:00,51.8,51.97,51.76,51.93,1654455.0,51.8,51.97,51.76,51.93,1654455.0
2020-05-06 13:20:00,51.92,51.98,51.77,51.85,1477260.0,51.92,51.98,51.77,51.85,1477260.0
2020-05-06 13:30:00,51.84,51.97,51.75,51.93,1315110.0,51.84,51.97,51.75,51.93,1315110.0
2020-05-06 13:40:00,51.93,52.01,51.89,51.93,1536180.0,51.93,52.01,51.89,51.93,1536180.0
2020-05-06 13:50:00,51.92,52.26,51.9,52.22,3383175.0,51.92,52.26,51.9,52.22,3383175.0
2020-05-06 14:00:00,52.22,52.23,51.98,52.15,2654355.0,52.22,52.23,51.98,52.15,2654355.0
2020-05-06 14:10:00,52.13,52.2,51.91,51.97,1942110.0,52.13,52.2,51.91,51.97,1942110.0
2020-05-06 14:20:00,51.98,52.13,51.98,52.05,1115880.0,51.98,52.13,51.98,52.05,1115880.0
2020-05-06 14:30:00,52.04,52.25,52.0,52.17,2282160.0,52.04,52.25,52.0,52.17,2282160.0
2020-05-06 14:40:00,52.16,52.4,52.1,52.38,3885765.0,52.16,52.4,52.1,52.38,3885765.0
2020-05-06 14:50:00,52.38,52.65,52.33,52.5,5271645.0,52.38,52.65,52.33,52.5,5271645.0
2020-05-06 15:00:00,52.5,52.58,52.34,52.37,2601630.0,52.5,52.58,52.34,52.37,2601630.0
2020-05-06 15:10:00,52.36,52.46,52.1,52.45,3863205.0,52.36,52.46,52.1,52.45,3863205.0
2020-05-06 15:20:00,52.44,52.53,52.38,52.44,2411895.0,52.44,52.53,52.38,52.44,2411895.0
2020-05-06 15:30:00,52.43,52.45,51.89,52.19,3396690.0,52.43,52.45,51.89,52.19,3396690.0
2020-05-06 15:40:00,52.18,52.38,52.13,52.18,2798895.0,52.18,52.38,52.13,52.18,2798895.0
2020-05-06 15:50:00,52.18,52.31,52.12,52.16,3117060.0,52.18,52.31,52.12,52.16,3117060.0
2020-05-07 09:30:00,51.82,52.47,51.49,52.29,9125070.0,51.82,52.47,51.49,52.29,9125070.0
2020-05-07 09:40:00,52.3,53.09,52.27,52.76,8609055.0,52.3,53.09,52.27,52.76,8609055.0
2020-05-07 09:50:00,52.78,52.85,52.29,52.32,4277595.0,52.78,52.85,52.29,52.32,4277595.0
2020-05-07 10:00:00,52.37,52.52,51.88,52.03,4288035.0,52.37,52.52,51.88,52.03,4288035.0
2020-05-07 10:10:00,52.06,52.07,51.62,51.87,5649945.0,52.06,52.07,51.62,51.87,5649945.0
2020-05-07 10:20:00,51.91,52.3,51.78,52.22,4223700.0,51.91,52.3,51.78,52.22,4223700.0
2020-05-07 10:30:00,52.21,52.47,51.88,51.88,4836120.0,52.21,52.47,51.88,51.88,4836120.0
2020-05-07 10:40:00,51.89,52.07,51.75,51.82,2896860.0,51.89,52.07,51.75,51.82,2896860.0
2020-05-07 10:50:00,51.83,51.97,51.59,51.96,3483315.0,51.83,51.97,51.59,51.96,3483315.0
2020-05-07 11:00:00,51.98,52.13,51.87,52.11,3210090.0,51.98,52.13,51.87,52.11,3210090.0
2020-05-07 11:10:00,52.11,52.21,51.89,51.94,2788305.0,52.11,52.21,51.89,51.94,2788305.0
2020-05-07 11:20:00,51.93,51.96,51.8,51.81,1549965.0,51.93,51.96,51.8,51.81,1549965.0
2020-05-07 11:30:00,51.83,51.93,51.71,51.9,1909755.0,51.83,51.93,51.71,51.9,1909755.0
2020-05-07 11:40:00,51.9,52.17,51.89,52.17,2667780.0,51.9,52.17,51.89,52.17,2667780.0
2020-05-07 11:50:00,52.17,52.17,51.88,51.88,1434840.0,52.17,52.17,51.88,51.88,1434840.0
2020-05-07 12:00:00,51.88,52.0,51.78,51.91,1247925.0,51.88,52.0,51.78,51.91,1247925.0
2020-05-07 12:10:00,51.9,52.44,51.89,52.44,3776085.0,51.9,52.44,51.89,52.44,3776085.0
2020-05-07 12:20:00,52.44,52.7,52.28,52.58,5605140.0,52.44,52.7,52.28,52.58,5605140.0
2020-05-07 12:30:00,52.56,52.6,52.29,52.37,3115860.0,52.56,52.6,52.29,52.37,3115860.0
2020-05-07 12:40:00,52.38,52.54,52.37,52.45,1628325.0,52.38,52.54,52.37,52.45,1628325.0
2020-05-07 12:50:00,52.47,52.48,52.17,52.32,2004375.0,52.47,52.48,52.17,52.32,2004375.0
2020-05-07 13:00:00,52.32,52.41,52.22,52.25,1286385.0,52.32,52.41,52.22,52.25,1286385.0
2020-05-07 13:10:00,52.24,52.55,52.19,52.48,2337720.0,52.24,52.55,52.19,52.48,2337720.0
2020-05-07 13:20:00,52.48,52.53,52.37,52.46,1431990.0,52.48,52.53,52.37,52.46,1431990.0
2020-05-07 13:30:00,52.47,52.61,52.44,52.49,1724415.0,52.47,52.61,52.44,52.49,1724415.0
2020-05-07 13:40:00,52.5,52.67,52.47,52.52,1987485.0,52.5,52.67,52.47,52.52,1987485.0
2020-05-07 13:50:00,52.55,52.55,52.37,52.49,1613445.0,52.55,52.55,52.37,52.49,1613445.0
2020-05-07 14:00:00,52.48,52.51,52.35,52.38,1636050.0,52.48,52.51,52.35,52.38,1636050.0
2020-05-07 14:10:00,52.38,52.41,52.18,52.23,2097510.0,52.38,52.41,52.18,52.23,2097510.0
2020-05-07 14:20:00,52.22,52.23,51.97,52.2,2919240.0,52.22,52.23,51.97,52.2,2919240.0
2020-05-07 14:30:00,52.2,52.26,52.13,52.2,1698930.0,52.2,52.26,52.13,52.2,1698930.0
2020-05-07 14:40:00,52.19,52.19,52.0,52.13,1771170.0,52.19,52.19,52.0,52.13,1771170.0
2020-05-07 14:50:00,52.14,52.14,51.95,52.11,2013270.0,52.14,52.14,51.95,52.11,2013270.0
2020-05-07 15:00:00,52.11,52.27,51.99,52.22,2616300.0,52.11,52.27,51.99,52.22,2616300.0
2020-05-07 15:10:00,52.2,52.36,52.08,52.23,2807460.0,52.2,52.36,52.08,52.23,2807460.0
2020-05-07 15:20:00,52.22,52.23,52.07,52.12,1556565.0,52.22,52.23,52.07,52.12,1556565.0
2020-05-07 15:30:00,52.1,52.13,51.91,51.97,1852920.0,52.1,52.13,51.91,51.97,1852920.0
2020-05-07 15:40:00,51.94,51.99,51.8,51.87,2507115.0,51.94,51.99,51.8,51.87,2507115.0
2020-05-07 15:50:00,51.86,52.07,51.85,52.01,3445755.0,51.86,52.07,51.85,52.01,3445755.0
2020-05-08 09:30:00,52.92,53.25,52.47,52.82,10255860.0,52.92,53.25,52.47,52.82,10255860.0
2020-05-08 09:40:00,52.81,54.14,52.81,54.08,14263845.0,52.81,54.14,52.81,54.08,14263845.0
2020-05-08 09:50:00,54.09,54.37,53.7,54.09,10943655.0,54.09,54.37,53.7,54.09,10943655.0
2020-05-08 10:00:00,54.14,54.53,54.0,54.04,8683290.0,54.14,54.53,54.0,54.04,8683290.0
2020-05-08 10:10:00,54.04,54.3,54.01,54.24,4716660.0,54.04,54.3,54.01,54.24,4716660.0
2020-05-08 10:20:00,54.22,54.33,54.07,54.21,3363495.0,54.22,54.33,54.07,54.21,3363495.0
2020-05-08 10:30:00,54.21,54.35,54.0,54.3,4229880.0,54.21,54.35,54.0,54.3,4229880.0
2020-05-08 10:40:00,54.31,54.33,53.87,53.9,5461065.0,54.31,54.33,53.87,53.9,5461065.0
2020-05-08 10:50:00,53.9,54.2,53.81,54.08,3611400.0,53.9,54.2,53.81,54.08,3611400.0
2020-05-08 11:00:00,54.08,54.17,53.94,54.07,1982730.0,54.08,54.17,53.94,54.07,1982730.0
2020-05-08 11:10:00,54.06,54.33,54.03,54.31,3120390.0,54.06,54.33,54.03,54.31,3120390.0
2020-05-08 11:20:00,54.3,54.64,54.25,54.57,5887995.0,54.3,54.64,54.25,54.57,5887995.0
2020-05-08 11:30:00,54.54,54.81,54.3,54.8,5779050.0,54.54,54.81,54.3,54.8,5779050.0
2020-05-08 11:40:00,54.8,54.93,54.68,54.74,5890170.0,54.8,54.93,54.68,54.74,5890170.0
2020-05-08 11:50:00,54.74,54.88,54.7,54.8,3103725.0,54.74,54.88,54.7,54.8,3103725.0
2020-05-08 12:00:00,54.8,54.86,54.53,54.63,2822505.0,54.8,54.86,54.53,54.63,2822505.0
2020-05-08 12:10:00,54.64,54.74,54.52,54.63,2344860.0,54.64,54.74,54.52,54.63,2344860.0
2020-05-08 12:20:00,54.64,54.68,54.41,54.49,2146245.0,54.64,54.68,54.41,54.49,2146245.0
2020-05-08 12:30:00,54.49,54.57,54.45,54.56,2008260.0,54.49,54.57,54.45,54.56,2008260.0
2020-05-08 12:40:00,54.56,54.79,54.52,54.67,2928810.0,54.56,54.79,54.52,54.67,2928810.0
2020-05-08 12:50:00,54.66,54.73,54.57,54.73,1393710.0,54.66,54.73,54.57,54.73,1393710.0
2020-05-08 13:00:00,54.72,54.81,54.62,54.65,2050410.0,54.72,54.81,54.62,54.65,2050410.0
2020-05-08 13:10:00,54.65,54.69,54.53,54.57,1491480.0,54.65,54.69,54.53,54.57,1491480.0
2020-05-08 13:20:00,54.6,54.73,54.56,54.72,2115465.0,54.6,54.73,54.56,54.72,2115465.0
2020-05-08 13:30:00,54.72,54.76,54.6,54.64,1350030.0,54.72,54.76,54.6,54.64,1350030.0
2020-05-08 13:40:00,54.63,54.67,54.49,54.49,1810215.0,54.63,54.67,54.49,54.49,1810215.0
2020-05-08 13:50:00,54.51,54.56,54.22,54.37,3380985.0,54.51,54.56,54.22,54.37,3380985.0
2020-05-08 14:00:00,54.37,54.52,54.31,54.35,2117295.0,54.37,54.52,54.31,54.35,2117295.0
2020-05-08 14:10:00,54.34,54.52,54.31,54.43,2101500.0,54.34,54.52,54.31,54.43,2101500.0
2020-05-08 14:20:00,54.45,54.46,54.31,54.45,1492650.0,54.45,54.46,54.31,54.45,1492650.0
2020-05-08 14:30:00,54.45,54.59,54.41,54.47,1930290.0,54.45,54.59,54.41,54.47,1930290.0
2020-05-08 14:40:00,54.47,54.54,54.46,54.47,1171740.0,54.47,54.54,54.46,54.47,1171740.0
2020-05-08 14:50:00,54.47,54.82,54.44,54.8,4067820.0,54.47,54.82,54.44,54.8,4067820.0
2020-05-08 15:00:00,54.8,54.83,54.53,54.53,2528550.0,54.8,54.83,54.53,54.53,2528550.0
2020-05-08 15:10:00,54.53,54.7,54.48,54.68,2053890.0,54.53,54.7,54.48,54.68,2053890.0
2020-05-08 15:20:00,54.68,54.71,54.64,54.69,1545975.0,54.68,54.71,54.64,54.69,1545975.0
2020-05-08 15:30:00,54.68,54.83,54.27,54.51,8308575.0,54.68,54.83,54.27,54.51,8308575.0
2020-05-08 15:40:00,54.51,54.75,54.46,54.61,4113555.0,54.51,54.75,54.46,54.61,4113555.0
2020-05-08 15:50:00,54.65,54.69,54.43,54.62,6958290.0,54.65,54.69,54.43,54.62,6958290.0
2020-05-11 09:30:00,52.73,53.26,52.33,52.64,17822385.0,52.73,53.26,52.33,52.64,17822385.0
2020-05-11 09:40:00,52.66,53.59,52.63,53.09,9903600.0,52.66,53.59,52.63,53.09,9903600.0
2020-05-11 09:50:00,53.12,53.33,52.73,52.99,6135795.0,53.12,53.33,52.73,52.99,6135795.0
2020-05-11 10:00:00,52.99,53.64,52.96,53.45,7208070.0,52.99,53.64,52.96,53.45,7208070.0
2020-05-11 10:10:00,53.45,53.73,53.29,53.52,5612475.0,53.45,53.73,53.29,53.52,5612475.0
2020-05-11 10:20:00,53.53,54.1,53.4,53.94,6370560.0,53.53,54.1,53.4,53.94,6370560.0
2020-05-11 10:30:00,53.96,54.06,53.74,53.99,5009490.0,53.96,54.06,53.74,53.99,5009490.0
2020-05-11 10:40:00,53.97,54.41,53.87,54.3,6805395.0,53.97,54.41,53.87,54.3,6805395.0
2020-05-11 10:50:00,54.28,54.33,53.91,53.96,4052595.0,54.28,54.33,53.91,53.96,4052595.0
2020-05-11 11:00:00,53.98,54.1,53.88,54.09,3193710.0,53.98,54.1,53.88,54.09,3193710.0
2020-05-11 11:10:00,54.08,54.48,54.07,54.35,4725900.0,54.08,54.48,54.07,54.35,4725900.0
2020-05-11 11:20:00,54.36,54.6,54.29,54.44,4079790.0,54.36,54.6,54.29,54.44,4079790.0
2020-05-11 11:30:00,54.43,54.52,54.31,54.45,2520930.0,54.43,54.52,54.31,54.45,2520930.0
2020-05-11 11:40:00,54.44,54.46,54.27,54.29,2042820.0,54.44,54.46,54.27,54.29,2042820.0
2020-05-11 11:50:00,54.3,54.54,54.17,54.53,3334680.0,54.3,54.54,54.17,54.53,3334680.0
2020-05-11 12:00:00,54.51,54.55,54.2,54.26,2193975.0,54.51,54.55,54.2,54.26,2193975.0
2020-05-11 12:10:00,54.25,54.37,54.19,54.33,1909620.0,54.25,54.37,54.19,54.33,1909620.0
2020-05-11 12:20:00,54.33,54.37,54.26,54.3,1623390.0,54.33,54.37,54.26,54.3,1623390.0
2020-05-11 12:30:00,54.29,54.3,54.01,54.02,2240745.0,54.29,54.3,54.01,54.02,2240745.0
2020-05-11 12:40:00,54.02,54.03,53.72,53.78,3481845.0,54.02,54.03,53.72,53.78,3481845.0
2020-05-11 12:50:00,53.78,53.97,53.75,53.96,2546865.0,53.78,53.97,53.75,53.96,2546865.0
2020-05-11 13:00:00,53.94,54.0,53.75,53.97,2257260.0,53.94,54.0,53.75,53.97,2257260.0
2020-05-11 13:10:00,54.0,54.17,53.91,54.15,3054495.0,54.0,54.17,53.91,54.15,3054495.0
2020-05-11 13:20:00,54.16,54.2,53.91,53.98,1731510.0,54.16,54.2,53.91,53.98,1731510.0
2020-05-11 13:30:00,53.96,54.3,53.96,54.24,2675280.0,53.96,54.3,53.96,54.24,2675280.0
2020-05-11 13:40:00,54.23,54.33,54.13,54.24,2344890.0,54.23,54.33,54.13,54.24,2344890.0
2020-05-11 13:50:00,54.27,54.37,54.17,54.22,2902530.0,54.27,54.37,54.17,54.22,2902530.0
2020-05-11 14:00:00,54.21,54.26,54.04,54.13,1603920.0,54.21,54.26,54.04,54.13,1603920.0
2020-05-11 14:10:00,54.14,54.33,54.11,54.25,2087640.0,54.14,54.33,54.11,54.25,2087640.0
2020-05-11 14:20:00,54.26,54.31,54.18,54.21,1420290.0,54.26,54.31,54.18,54.21,1420290.0
2020-05-11 14:30:00,54.2,54.3,54.18,54.22,988350.0,54.2,54.3,54.18,54.22,988350.0
2020-05-11 14:40:00,54.21,54.23,54.08,54.19,1016220.0,54.21,54.23,54.08,54.19,1016220.0
2020-05-11 14:50:00,54.19,54.24,54.0,54.1,1905465.0,54.19,54.24,54.0,54.1,1905465.0
2020-05-11 15:00:00,54.1,54.13,53.82,53.99,2274495.0,54.1,54.13,53.82,53.99,2274495.0
2020-05-11 15:10:00,53.99,54.01,53.82,53.93,2012865.0,53.99,54.01,53.82,53.93,2012865.0
2020-05-11 15:20:00,53.92,54.4,53.88,54.31,7392345.0,53.92,54.4,53.88,54.31,7392345.0
2020-05-11 15:30:00,54.3,54.81,54.17,54.75,11092065.0,54.3,54.81,54.17,54.75,11092065.0
2020-05-11 15:40:00,54.75,54.93,54.31,54.36,7889625.0,54.75,54.93,54.31,54.36,7889625.0
2020-05-11 15:50:00,54.35,54.48,54.02,54.03,6169185.0,54.35,54.48,54.02,54.03,6169185.0
2020-05-12 09:30:00,55.13,55.84,54.87,55.22,12310125.0,55.13,55.84,54.87,55.22,12310125.0
2020-05-12 09:40:00,55.22,55.68,55.18,55.26,7753140.0,55.22,55.68,55.18,55.26,7753140.0
2020-05-12 09:50:00,55.27,55.38,54.61,55.11,9296940.0,55.27,55.38,54.61,55.11,9296940.0
2020-05-12 10:00:00,55.12,55.37,54.98,55.3,4744860.0,55.12,55.37,54.98,55.3,4744860.0
2020-05-12 10:10:00,55.31,55.71,55.18,55.69,6661935.0,55.31,55.71,55.18,55.69,6661935.0
2020-05-12 10:20:00,55.7,55.7,55.27,55.45,4000155.0,55.7,55.7,55.27,55.45,4000155.0
2020-05-12 10:30:00,55.42,55.96,55.32,55.84,6817530.0,55.42,55.96,55.32,55.84,6817530.0
2020-05-12 10:40:00,55.82,55.87,55.59,55.65,3890895.0,55.82,55.87,55.59,55.65,3890895.0
2020-05-12 10:50:00,55.63,55.9,55.6,55.75,3100665.0,55.63,55.9,55.6,55.75,3100665.0
2020-05-12 11:00:00,55.78,56.22,55.71,56.19,6613455.0,55.78,56.22,55.71,56.19,6613455.0
2020-05-12 11:10:00,56.19,56.19,55.98,56.09,3152220.0,56.19,56.19,55.98,56.09,3152220.0
2020-05-12 11:20:00,56.08,56.17,55.84,55.95,3367125.0,56.08,56.17,55.84,55.95,3367125.0
2020-05-12 11:30:00,55.93,56.03,55.73,55.95,2308950.0,55.93,56.03,55.73,55.95,2308950.0
2020-05-12 11:40:00,55.95,56.0,55.8,55.86,2439645.0,55.95,56.0,55.8,55.86,2439645.0
2020-05-12 11:50:00,55.87,55.92,55.76,55.92,1965360.0,55.87,55.92,55.76,55.92,1965360.0
2020-05-12 12:00:00,55.91,56.0,55.85,55.88,2049420.0,55.91,56.0,55.85,55.88,2049420.0
2020-05-12 12:10:00,55.89,55.9,55.63,55.7,2504295.0,55.89,55.9,55.63,55.7,2504295.0
2020-05-12 12:20:00,55.69,55.92,55.64,55.89,2818935.0,55.69,55.92,55.64,55.89,2818935.0
2020-05-12 12:30:00,55.87,56.0,55.81,55.99,1831050.0,55.87,56.0,55.81,55.99,1831050.0
2020-05-12 12:40:00,55.97,55.98,55.87,55.94,1065090.0,55.97,55.98,55.87,55.94,1065090.0
2020-05-12 12:50:00,55.94,55.95,55.79,55.82,979290.0,55.94,55.95,55.79,55.82,979290.0
2020-05-12 13:00:00,55.82,55.83,55.62,55.82,2356080.0,55.82,55.83,55.62,55.82,2356080.0
2020-05-12 13:10:00,55.81,55.82,55.37,55.5,3280965.0,55.81,55.82,55.37,55.5,3280965.0
2020-05-12 13:20:00,55.49,55.53,54.87,55.14,6631455.0,55.49,55.53,54.87,55.14,6631455.0
2020-05-12 13:30:00,55.13,55.44,55.03,55.4,4573305.0,55.13,55.44,55.03,55.4,4573305.0
2020-05-12 13:40:00,55.42,55.43,55.18,55.34,2793090.0,55.42,55.43,55.18,55.34,2793090.0
2020-05-12 13:50:00,55.34,55.54,55.27,55.48,2395095.0,55.34,55.54,55.27,55.48,2395095.0
2020-05-12 14:00:00,55.49,55.5,55.22,55.34,2357385.0,55.49,55.5,55.22,55.34,2357385.0
2020-05-12 14:10:00,55.32,55.33,54.9,55.02,2955990.0,55.32,55.33,54.9,55.02,2955990.0
2020-05-12 14:20:00,55.02,55.22,55.01,55.13,2387130.0,55.02,55.22,55.01,55.13,2387130.0
2020-05-12 14:30:00,55.15,55.15,54.87,54.99,2570535.0,55.15,55.15,54.87,54.99,2570535.0
2020-05-12 14:40:00,54.99,55.13,54.95,55.05,2129340.0,54.99,55.13,54.95,55.05,2129340.0
2020-05-12 14:50:00,55.03,55.4,54.97,55.22,3140595.0,55.03,55.4,54.97,55.22,3140595.0
2020-05-12 15:00:00,55.21,55.33,55.06,55.09,2315160.0,55.21,55.33,55.06,55.09,2315160.0
2020-05-12 15:10:00,55.08,55.08,54.87,54.9,3639360.0,55.08,55.08,54.87,54.9,3639360.0
2020-05-12 15:20:00,54.88,54.88,54.2,54.49,5861715.0,54.88,54.88,54.2,54.49,5861715.0
2020-05-12 15:30:00,54.48,54.73,54.07,54.37,5075745.0,54.48,54.73,54.07,54.37,5075745.0
2020-05-12 15:40:00,54.36,54.39,53.91,53.92,5380800.0,54.36,54.39,53.91,53.92,5380800.0
2020-05-12 15:50:00,53.95,54.1,53.87,53.95,6320700.0,53.95,54.1,53.87,53.95,6320700.0
2020-05-13 09:30:00,54.69,55.07,53.68,54.26,11070360.0,54.69,55.07,53.68,54.26,11070360.0
2020-05-13 09:40:00,54.25,54.68,54.11,54.61,6731100.0,54.25,54.68,54.11,54.61,6731100.0
2020-05-13 09:50:00,54.61,54.81,54.49,54.56,4907460.0,54.61,54.81,54.49,54.56,4907460.0
2020-05-13 10:00:00,54.56,54.84,54.36,54.72,4168005.0,54.56,54.84,54.36,54.72,4168005.0
2020-05-13 10:10:00,54.71,54.73,54.35,54.55,3101895.0,54.71,54.73,54.35,54.55,3101895.0
2020-05-13 10:20:00,54.55,54.8,54.45,54.71,3318840.0,54.55,54.8,54.45,54.71,3318840.0
2020-05-13 10:30:00,54.73,54.86,54.43,54.47,3383115.0,54.73,54.86,54.43,54.47,3383115.0
2020-05-13 10:40:00,54.49,54.6,54.11,54.23,3485340.0,54.49,54.6,54.11,54.23,3485340.0
2020-05-13 10:50:00,54.25,54.37,53.69,53.75,3772410.0,54.25,54.37,53.69,53.75,3772410.0
2020-05-13 11:00:00,53.73,53.95,53.24,53.8,7916205.0,53.73,53.95,53.24,53.8,7916205.0
2020-05-13 11:10:00,53.82,54.15,53.78,53.95,5252595.0,53.82,54.15,53.78,53.95,5252595.0
2020-05-13 11:20:00,53.92,53.94,53.26,53.33,6205365.0,53.92,53.94,53.26,53.33,6205365.0
2020-05-13 11:30:00,53.34,53.53,52.69,52.94,7379760.0,53.34,53.53,52.69,52.94,7379760.0
2020-05-13 11:40:00,52.91,52.98,52.01,52.16,7521180.0,52.91,52.98,52.01,52.16,7521180.0
2020-05-13 11:50:00,52.16,52.64,52.13,52.6,7329630.0,52.16,52.64,52.13,52.6,7329630.0
2020-05-13 12:00:00,52.58,52.79,51.54,51.57,7071570.0,52.58,52.79,51.54,51.57,7071570.0
2020-05-13 12:10:00,51.55,51.86,50.89,51.0,8326230.0,51.55,51.86,50.89,51.0,8326230.0
2020-05-13 12:20:00,51.06,52.23,51.03,52.2,9356505.0,51.06,52.23,51.03,52.2,9356505.0
2020-05-13 12:30:00,52.2,52.66,51.93,52.52,7262025.0,52.2,52.66,51.93,52.52,7262025.0
2020-05-13 12:40:00,52.53,52.54,52.09,52.51,3938730.0,52.53,52.54,52.09,52.51,3938730.0
2020-05-13 12:50:00,52.52,52.53,52.07,52.21,2603265.0,52.52,52.53,52.07,52.21,2603265.0
2020-05-13 13:00:00,52.24,52.27,51.69,51.93,3036645.0,52.24,52.27,51.69,51.93,3036645.0
2020-05-13 13:10:00,51.96,52.44,51.95,52.33,4152150.0,51.96,52.44,51.95,52.33,4152150.0
2020-05-13 13:20:00,52.35,52.39,51.98,52.25,2885115.0,52.35,52.39,51.98,52.25,2885115.0
2020-05-13 13:30:00,52.24,52.32,52.11,52.24,2074485.0,52.24,52.32,52.11,52.24,2074485.0
2020-05-13 13:40:00,52.26,52.3,52.1,52.22,1530420.0,52.26,52.3,52.1,52.22,1530420.0
2020-05-13 13:50:00,52.23,52.26,51.87,51.93,2269095.0,52.23,52.26,51.87,51.93,2269095.0
2020-05-13 14:00:00,51.93,51.95,51.47,51.91,4482375.0,51.93,51.95,51.47,51.91,4482375.0
2020-05-13 14:10:00,51.94,52.77,51.84,52.62,6449715.0,51.94,52.77,51.84,52.62,6449715.0
2020-05-13 14:20:00,52.62,52.75,52.24,52.32,4064130.0,52.62,52.75,52.24,52.32,4064130.0
2020-05-13 14:30:00,52.29,52.37,51.93,52.02,3133065.0,52.29,52.37,51.93,52.02,3133065.0
2020-05-13 14:40:00,52.03,52.13,51.83,52.07,3594705.0,52.03,52.13,51.83,52.07,3594705.0
2020-05-13 14:50:00,52.07,52.11,51.65,51.66,2569485.0,52.07,52.11,51.65,51.66,2569485.0
2020-05-13 15:00:00,51.67,52.25,51.64,52.08,4890825.0,51.67,52.25,51.64,52.08,4890825.0
2020-05-13 15:10:00,52.08,52.24,51.81,51.94,2111610.0,52.08,52.24,51.81,51.94,2111610.0
2020-05-13 15:20:00,51.94,52.09,51.68,52.05,3409920.0,51.94,52.09,51.68,52.05,3409920.0
2020-05-13 15:30:00,52.0,52.32,51.88,52.19,3914235.0,52.0,52.32,51.88,52.19,3914235.0
2020-05-13 15:40:00,52.2,52.66,52.18,52.53,5560935.0,52.2,52.66,52.18,52.53,5560935.0
2020-05-13 15:50:00,52.54,53.03,52.52,52.71,7775460.0,52.54,53.03,52.52,52.71,7775460.0
2020-05-14 09:30:00,51.96,52.81,51.79,52.41,8693745.0,51.96,52.81,51.79,52.41,8693745.0
2020-05-14 09:40:00,52.42,52.42,51.57,51.6,5608275.0,52.42,52.42,51.57,51.6,5608275.0
2020-05-14 09:50:00,51.59,51.63,50.97,51.42,8348010.0,51.59,51.63,50.97,51.42,8348010.0
2020-05-14 10:00:00,51.46,52.13,51.17,52.09,6684030.0,51.46,52.13,51.17,52.09,6684030.0
2020-05-14 10:10:00,52.07,52.09,51.3,51.58,5159565.0,52.07,52.09,51.3,51.58,5159565.0
2020-05-14 10:20:00,51.58,51.63,51.21,51.26,4426575.0,51.58,51.63,51.21,51.26,4426575.0
2020-05-14 10:30:00,51.24,51.71,50.93,51.68,5909160.0,51.24,51.71,50.93,51.68,5909160.0
2020-05-14 10:40:00,51.7,51.98,51.45,51.94,4272870.0,51.7,51.98,51.45,51.94,4272870.0
2020-05-14 10:50:00,51.93,52.29,51.77,51.97,4727460.0,51.93,52.29,51.77,51.97,4727460.0
2020-05-14 11:00:00,51.96,52.47,51.89,52.31,4398105.0,51.96,52.47,51.89,52.31,4398105.0
2020-05-14 11:10:00,52.3,52.62,52.23,52.48,3248580.0,52.3,52.62,52.23,52.48,3248580.0
2020-05-14 11:20:00,52.48,52.5,51.78,51.98,3525000.0,52.48,52.5,51.78,51.98,3525000.0
2020-05-14 11:30:00,52.0,52.26,51.91,52.05,2516520.0,52.0,52.26,51.91,52.05,2516520.0
2020-05-14 11:40:00,52.02,52.08,51.73,51.79,2099745.0,52.02,52.08,51.73,51.79,2099745.0
2020-05-14 11:50:00,51.77,52.26,51.74,52.02,1994040.0,51.77,52.26,51.74,52.02,1994040.0
2020-05-14 12:00:00,52.02,52.13,51.87,51.95,1402155.0,52.02,52.13,51.87,51.95,1402155.0
2020-05-14 12:10:00,51.93,52.23,51.89,52.16,1515765.0,51.93,52.23,51.89,52.16,1515765.0
2020-05-14 12:20:00,52.13,52.33,52.13,52.21,1441665.0,52.13,52.33,52.13,52.21,1441665.0
2020-05-14 12:30:00,52.21,52.41,52.2,52.37,1602690.0,52.21,52.41,52.2,52.37,1602690.0
2020-05-14 12:40:00,52.39,52.4,52.15,52.2,1520820.0,52.39,52.4,52.15,52.2,1520820.0
2020-05-14 12:50:00,52.22,52.92,52.19,52.79,4050870.0,52.22,52.92,52.19,52.79,4050870.0
2020-05-14 13:00:00,52.79,52.81,52.44,52.51,2181555.0,52.79,52.81,52.44,52.51,2181555.0
2020-05-14 13:10:00,52.51,52.73,52.47,52.6,1980735.0,52.51,52.73,52.47,52.6,1980735.0
2020-05-14 13:20:00,52.62,52.84,52.59,52.74,2148855.0,52.62,52.84,52.59,52.74,2148855.0
2020-05-14 13:30:00,52.74,52.98,52.71,52.8,2692155.0,52.74,52.98,52.71,52.8,2692155.0
2020-05-14 13:40:00,52.79,52.86,52.59,52.75,1801500.0,52.79,52.86,52.59,52.75,1801500.0
2020-05-14 13:50:00,52.77,52.8,52.51,52.55,1335795.0,52.77,52.8,52.51,52.55,1335795.0
2020-05-14 14:00:00,52.58,52.6,52.31,52.5,2800110.0,52.58,52.6,52.31,52.5,2800110.0
2020-05-14 14:10:00,52.5,52.68,52.49,52.57,1843365.0,52.5,52.68,52.49,52.57,1843365.0
2020-05-14 14:20:00,52.6,52.82,52.54,52.79,1625715.0,52.6,52.82,52.54,52.79,1625715.0
2020-05-14 14:30:00,52.82,52.83,52.47,52.53,1950555.0,52.82,52.83,52.47,52.53,1950555.0
2020-05-14 14:40:00,52.55,52.66,52.38,52.61,1612545.0,52.55,52.66,52.38,52.61,1612545.0
2020-05-14 14:50:00,52.6,52.87,52.56,52.81,2915085.0,52.6,52.87,52.56,52.81,2915085.0
2020-05-14 15:00:00,52.8,52.98,52.75,52.92,2441295.0,52.8,52.98,52.75,52.92,2441295.0
2020-05-14 15:10:00,52.95,53.0,52.81,52.87,1786425.0,52.95,53.0,52.81,52.87,1786425.0
2020-05-14 15:20:00,52.89,53.47,52.87,53.42,5070195.0,52.89,53.47,52.87,53.42,5070195.0
2020-05-14 15:30:00,53.42,53.56,53.07,53.28,4067820.0,53.42,53.56,53.07,53.28,4067820.0
2020-05-14 15:40:00,53.27,53.51,53.2,53.45,3281505.0,53.27,53.51,53.2,53.45,3281505.0
2020-05-14 15:50:00,53.5,53.56,53.34,53.54,4449750.0,53.5,53.56,53.34,53.54,4449750.0
2020-05-15 09:30:00,52.69,53.11,52.44,53.11,8744865.0,52.69,53.11,52.44,53.11,8744865.0
2020-05-15 09:40:00,53.11,53.23,52.81,52.99,5677785.0,53.11,53.23,52.81,52.99,5677785.0
2020-05-15 09:50:00,53.0,53.36,52.94,53.17,4462425.0,53.0,53.36,52.94,53.17,4462425.0
2020-05-15 10:00:00,53.18,53.28,53.01,53.27,3730980.0,53.18,53.28,53.01,53.27,3730980.0
2020-05-15 10:10:00,53.27,53.67,53.17,53.34,5624970.0,53.27,53.67,53.17,53.34,5624970.0
2020-05-15 10:20:00,53.35,53.57,53.23,53.5,3472740.0,53.35,53.57,53.23,53.5,3472740.0
2020-05-15 10:30:00,53.48,53.55,53.24,53.31,2895645.0,53.48,53.55,53.24,53.31,2895645.0
2020-05-15 10:40:00,53.32,53.32,53.12,53.24,1910580.0,53.32,53.32,53.12,53.24,1910580.0
2020-05-15 10:50:00,53.23,53.24,52.77,52.91,3593520.0,53.23,53.24,52.77,52.91,3593520.0
2020-05-15 11:00:00,52.91,53.07,52.69,53.02,3353235.0,52.91,53.07,52.69,53.02,3353235.0
2020-05-15 11:10:00,53.02,53.07,52.78,52.95,2116560.0,53.02,53.07,52.78,52.95,2116560.0
2020-05-15 11:20:00,52.94,53.19,52.89,52.99,2724090.0,52.94,53.19,52.89,52.99,2724090.0
2020-05-15 11:30:00,53.01,53.14,52.94,53.03,1849350.0,53.01,53.14,52.94,53.03,1849350.0
2020-05-15 11:40:00,53.04,53.07,52.78,52.84,2249415.0,53.04,53.07,52.78,52.84,2249415.0
2020-05-15 11:50:00,52.84,53.03,52.78,52.99,2372385.0,52.84,53.03,52.78,52.99,2372385.0
2020-05-15 12:00:00,52.96,53.19,52.93,53.16,2581620.0,52.96,53.19,52.93,53.16,2581620.0
2020-05-15 12:10:00,53.16,53.27,53.06,53.26,1742010.0,53.16,53.27,53.06,53.26,1742010.0
2020-05-15 12:20:00,53.25,53.36,53.14,53.24,2199795.0,53.25,53.36,53.14,53.24,2199795.0
2020-05-15 12:30:00,53.22,53.28,53.13,53.23,1238595.0,53.22,53.28,53.13,53.23,1238595.0
2020-05-15 12:40:00,53.25,53.36,53.19,53.25,1933470.0,53.25,53.36,53.19,53.25,1933470.0
2020-05-15 12:50:00,53.24,53.43,53.23,53.39,2064285.0,53.24,53.43,53.23,53.39,2064285.0
2020-05-15 13:00:00,53.37,53.54,53.33,53.37,2758980.0,53.37,53.54,53.33,53.37,2758980.0
2020-05-15 13:10:00,53.35,53.6,53.29,53.31,2368515.0,53.35,53.6,53.29,53.31,2368515.0
2020-05-15 13:20:00,53.32,53.46,53.27,53.43,1762005.0,53.32,53.46,53.27,53.43,1762005.0
2020-05-15 13:30:00,53.44,53.47,53.19,53.28,1874115.0,53.44,53.47,53.19,53.28,1874115.0
2020-05-15 13:40:00,53.3,53.33,53.08,53.08,1379445.0,53.3,53.33,53.08,53.08,1379445.0
2020-05-15 13:50:00,53.08,53.32,53.02,53.29,1927785.0,53.08,53.32,53.02,53.29,1927785.0
2020-05-15 14:00:00,53.28,53.48,53.28,53.31,2059710.0,53.28,53.48,53.28,53.31,2059710.0
2020-05-15 14:10:00,53.31,53.49,53.28,53.47,1674585.0,53.31,53.49,53.28,53.47,1674585.0
2020-05-15 14:20:00,53.46,53.53,53.16,53.3,2635110.0,53.46,53.53,53.16,53.3,2635110.0
2020-05-15 14:30:00,53.29,53.36,53.14,53.21,1923630.0,53.29,53.36,53.14,53.21,1923630.0
2020-05-15 14:40:00,53.2,53.38,53.19,53.36,1722645.0,53.2,53.38,53.19,53.36,1722645.0
2020-05-15 14:50:00,53.35,53.44,53.22,53.25,1921065.0,53.35,53.44,53.22,53.25,1921065.0
2020-05-15 15:00:00,53.3,53.38,53.16,53.33,1628310.0,53.3,53.38,53.16,53.33,1628310.0
2020-05-15 15:10:00,53.32,53.33,53.24,53.32,1060395.0,53.32,53.33,53.24,53.32,1060395.0
2020-05-15 15:20:00,53.32,53.53,53.27,53.32,2874885.0,53.32,53.53,53.27,53.32,2874885.0
2020-05-15 15:30:00,53.33,53.47,53.26,53.29,2432625.0,53.33,53.47,53.26,53.29,2432625.0
2020-05-15 15:40:00,53.31,53.41,53.27,53.35,1882560.0,53.31,53.41,53.27,53.35,1882560.0
2020-05-15 15:50:00,53.34,53.42,53.26,53.27,3303615.0,53.34,53.42,53.26,53.27,3303615.0
2020-05-18 09:30:00,55.2,55.23,54.72,55.16,9012195.0,55.2,55.23,54.72,55.16,9012195.0
2020-05-18 09:40:00,55.17,55.65,55.1,55.16,10422900.0,55.17,55.65,55.1,55.16,10422900.0
2020-05-18 09:50:00,55.16,55.29,54.74,55.06,5035920.0,55.16,55.29,54.74,55.06,5035920.0
2020-05-18 10:00:00,55.05,55.18,54.43,54.5,4793940.0,55.05,55.18,54.43,54.5,4793940.0
2020-05-18 10:10:00,54.49,54.66,54.26,54.63,5172000.0,54.49,54.66,54.26,54.63,5172000.0
2020-05-18 10:20:00,54.6,54.89,54.59,54.65,3899430.0,54.6,54.89,54.59,54.65,3899430.0
2020-05-18 10:30:00,54.67,54.83,54.55,54.83,2138340.0,54.67,54.83,54.55,54.83,2138340.0
2020-05-18 10:40:00,54.81,54.92,54.67,54.74,2254455.0,54.81,54.92,54.67,54.74,2254455.0
2020-05-18 10:50:00,54.72,54.81,54.58,54.75,1669275.0,54.72,54.81,54.58,54.75,1669275.0
2020-05-18 11:00:00,54.75,54.78,54.33,54.46,3243375.0,54.75,54.78,54.33,54.46,3243375.0
2020-05-18 11:10:00,54.46,54.6,54.38,54.58,2031270.0,54.46,54.6,54.38,54.58,2031270.0
2020-05-18 11:20:00,54.57,54.66,54.39,54.43,2466960.0,54.57,54.66,54.39,54.43,2466960.0
2020-05-18 11:30:00,54.46,54.52,54.03,54.12,2677905.0,54.46,54.52,54.03,54.12,2677905.0
2020-05-18 11:40:00,54.13,54.3,54.12,54.21,2995110.0,54.13,54.3,54.12,54.21,2995110.0
2020-05-18 11:50:00,54.21,54.34,53.94,54.32,2873715.0,54.21,54.34,53.94,54.32,2873715.0
2020-05-18 12:00:00,54.32,54.43,54.15,54.16,1643040.0,54.32,54.43,54.15,54.16,1643040.0
2020-05-18 12:10:00,54.14,54.2,53.88,53.93,2287005.0,54.14,54.2,53.88,53.93,2287005.0
2020-05-18 12:20:00,53.94,54.01,53.84,53.93,2351730.0,53.94,54.01,53.84,53.93,2351730.0
2020-05-18 12:30:00,53.93,54.22,53.92,54.18,2769150.0,53.93,54.22,53.92,54.18,2769150.0
2020-05-18 12:40:00,54.17,54.22,53.93,53.93,1725675.0,54.17,54.22,53.93,53.93,1725675.0
2020-05-18 12:50:00,53.95,54.12,53.87,54.1,2803035.0,53.95,54.12,53.87,54.1,2803035.0
2020-05-18 13:00:00,54.12,54.36,54.06,54.19,3669270.0,54.12,54.36,54.06,54.19,3669270.0
2020-05-18 13:10:00,54.18,54.32,54.14,54.31,1536345.0,54.18,54.32,54.14,54.31,1536345.0
2020-05-18 13:20:00,54.31,54.33,54.2,54.25,931695.0,54.31,54.33,54.2,54.25,931695.0
2020-05-18 13:30:00,54.27,54.27,54.01,54.1,1299555.0,54.27,54.27,54.01,54.1,1299555.0
2020-05-18 13:40:00,54.12,54.16,54.08,54.08,798540.0,54.12,54.16,54.08,54.08,798540.0
2020-05-18 13:50:00,54.09,54.12,53.98,54.08,1431105.0,54.09,54.12,53.98,54.08,1431105.0
2020-05-18 14:00:00,54.07,54.13,54.03,54.04,1202610.0,54.07,54.13,54.03,54.04,1202610.0
2020-05-18 14:10:00,54.04,54.1,53.96,53.98,1084245.0,54.04,54.1,53.96,53.98,1084245.0
2020-05-18 14:20:00,53.98,54.0,53.81,53.87,1818480.0,53.98,54.0,53.81,53.87,1818480.0
2020-05-18 14:30:00,53.86,53.96,53.76,53.82,1593315.0,53.86,53.96,53.76,53.82,1593315.0
2020-05-18 14:40:00,53.82,53.98,53.78,53.91,2119605.0,53.82,53.98,53.78,53.91,2119605.0
2020-05-18 14:50:00,53.91,53.91,53.59,53.61,2839320.0,53.91,53.91,53.59,53.61,2839320.0
2020-05-18 15:00:00,53.61,53.97,53.61,53.9,2788425.0,53.61,53.97,53.61,53.9,2788425.0
2020-05-18 15:10:00,53.9,53.92,53.7,53.91,1999665.0,53.9,53.92,53.7,53.91,1999665.0
2020-05-18 15:20:00,53.93,54.13,53.9,54.09,2472690.0,53.93,54.13,53.9,54.09,2472690.0
2020-05-18 15:30:00,54.08,54.27,54.08,54.23,3297210.0,54.08,54.27,54.08,54.23,3297210.0
2020-05-18 15:40:00,54.24,54.24,54.07,54.18,1800450.0,54.24,54.24,54.07,54.18,1800450.0
2020-05-18 15:50:00,54.2,54.47,54.16,54.23,5879940.0,54.2,54.47,54.16,54.23,5879940.0
2020-05-19 09:30:00,54.34,54.63,53.93,54.03,6237015.0,54.34,54.63,53.93,54.03,6237015.0
2020-05-19 09:40:00,54.05,54.17,53.74,53.89,4302690.0,54.05,54.17,53.74,53.89,4302690.0
2020-05-19 09:50:00,53.91,54.25,53.86,54.16,4195530.0,53.91,54.25,53.86,54.16,4195530.0
2020-05-19 10:00:00,54.17,54.33,54.07,54.26,3452490.0,54.17,54.33,54.07,54.26,3452490.0
2020-05-19 10:10:00,54.27,54.33,54.06,54.09,2856540.0,54.27,54.33,54.06,54.09,2856540.0
2020-05-19 10:20:00,54.11,54.23,54.05,54.15,1986795.0,54.11,54.23,54.05,54.15,1986795.0
2020-05-19 10:30:00,54.14,54.23,53.93,53.96,2135970.0,54.14,54.23,53.93,53.96,2135970.0
2020-05-19 10:40:00,53.94,54.12,53.87,54.05,1881690.0,53.94,54.12,53.87,54.05,1881690.0
2020-05-19 10:50:00,54.04,54.08,53.94,53.97,1199625.0,54.04,54.08,53.94,53.97,1199625.0
2020-05-19 11:00:00,53.97,54.18,53.82,54.07,3338550.0,53.97,54.18,53.82,54.07,3338550.0
2020-05-19 11:10:00,54.06,54.33,54.02,54.21,3387705.0,54.06,54.33,54.02,54.21,3387705.0
2020-05-19 11:20:00,54.2,54.49,54.15,54.4,4584135.0,54.2,54.49,54.15,54.4,4584135.0
2020-05-19 11:30:00,54.4,54.69,54.37,54.53,5127645.0,54.4,54.69,54.37,54.53,5127645.0
2020-05-19 11:40:00,54.52,54.63,54.47,54.54,2996355.0,54.52,54.63,54.47,54.54,2996355.0
2020-05-19 11:50:00,54.54,54.62,54.2,54.27,2669610.0,54.54,54.62,54.2,54.27,2669610.0
2020-05-19 12:00:00,54.26,54.4,54.24,54.4,2000475.0,54.26,54.4,54.24,54.4,2000475.0
2020-05-19 12:10:00,54.37,54.47,54.25,54.31,1723560.0,54.37,54.47,54.25,54.31,1723560.0
2020-05-19 12:20:00,54.31,54.4,54.26,54.29,835710.0,54.31,54.4,54.26,54.29,835710.0
2020-05-19 12:30:00,54.28,54.41,54.27,54.34,855900.0,54.28,54.41,54.27,54.34,855900.0
2020-05-19 12:40:00,54.36,54.43,54.32,54.42,908010.0,54.36,54.43,54.32,54.42,908010.0
2020-05-19 12:50:00,54.41,54.48,54.37,54.44,1182495.0,54.41,54.48,54.37,54.44,1182495.0
2020-05-19 13:00:00,54.43,54.45,54.33,54.4,742755.0,54.43,54.45,54.33,54.4,742755.0
2020-05-19 13:10:00,54.42,54.6,54.35,54.56,1139460.0,54.42,54.6,54.35,54.56,1139460.0
2020-05-19 13:20:00,54.57,54.63,54.5,54.53,2079795.0,54.57,54.63,54.5,54.53,2079795.0
2020-05-19 13:30:00,54.51,54.57,54.38,54.4,1181640.0,54.51,54.57,54.38,54.4,1181640.0
2020-05-19 13:40:00,54.4,54.52,54.38,54.47,1097115.0,54.4,54.52,54.38,54.47,1097115.0
2020-05-19 13:50:00,54.47,54.58,54.4,54.55,1072830.0,54.47,54.58,54.4,54.55,1072830.0
2020-05-19 14:00:00,54.53,54.67,54.53,54.61,2581485.0,54.53,54.67,54.53,54.61,2581485.0
2020-05-19 14:10:00,54.62,54.8,54.55,54.73,2968665.0,54.62,54.8,54.55,54.73,2968665.0
2020-05-19 14:20:00,54.72,54.72,54.5,54.56,2022555.0,54.72,54.72,54.5,54.56,2022555.0
2020-05-19 14:30:00,54.56,54.65,54.54,54.64,1364340.0,54.56,54.65,54.54,54.64,1364340.0
2020-05-19 14:40:00,54.64,54.8,54.63,54.7,2409900.0,54.64,54.8,54.63,54.7,2409900.0
2020-05-19 14:50:00,54.71,54.74,54.19,54.3,3315345.0,54.71,54.74,54.19,54.3,3315345.0
2020-05-19 15:00:00,54.29,54.45,54.14,54.39,3742080.0,54.29,54.45,54.14,54.39,3742080.0
2020-05-19 15:10:00,54.39,54.5,54.26,54.26,2141505.0,54.39,54.5,54.26,54.26,2141505.0
2020-05-19 15:20:00,54.26,54.29,54.06,54.21,2941635.0,54.26,54.29,54.06,54.21,2941635.0
2020-05-19 15:30:00,54.2,54.26,53.98,54.06,2519235.0,54.2,54.26,53.98,54.06,2519235.0
2020-05-19 15:40:00,54.04,54.2,54.0,54.04,2040495.0,54.04,54.2,54.0,54.04,2040495.0
2020-05-19 15:50:00,54.03,54.09,53.87,53.87,3070095.0,54.03,54.09,53.87,53.87,3070095.0
2020-05-20 09:30:00,54.67,54.99,54.44,54.65,6321345.0,54.67,54.99,54.44,54.65,6321345.0
2020-05-20 09:40:00,54.65,54.67,54.3,54.5,3703245.0,54.65,54.67,54.3,54.5,3703245.0
2020-05-20 09:50:00,54.51,54.87,54.37,54.75,4728150.0,54.51,54.87,54.37,54.75,4728150.0
2020-05-20 10:00:00,54.77,55.07,54.68,54.96,4921155.0,54.77,55.07,54.68,54.96,4921155.0
2020-05-20 10:10:00,54.98,54.98,54.54,54.61,3575055.0,54.98,54.98,54.54,54.61,3575055.0
2020-05-20 10:20:00,54.63,54.67,54.43,54.59,3396030.0,54.63,54.67,54.43,54.59,3396030.0
2020-05-20 10:30:00,54.6,54.67,54.45,54.59,2000565.0,54.6,54.67,54.45,54.59,2000565.0
2020-05-20 10:40:00,54.59,54.64,54.35,54.45,1720440.0,54.59,54.64,54.35,54.45,1720440.0
2020-05-20 10:50:00,54.48,54.56,54.33,54.45,1555470.0,54.48,54.56,54.33,54.45,1555470.0
2020-05-20 11:00:00,54.44,54.63,54.44,54.63,1782090.0,54.44,54.63,54.44,54.63,1782090.0
2020-05-20 11:10:00,54.62,54.73,54.57,54.65,2429055.0,54.62,54.73,54.57,54.65,2429055.0
2020-05-20 11:20:00,54.65,54.78,54.58,54.72,1483860.0,54.65,54.78,54.58,54.72,1483860.0
2020-05-20 11:30:00,54.72,54.74,54.51,54.6,1126215.0,54.72,54.74,54.51,54.6,1126215.0
2020-05-20 11:40:00,54.59,54.61,54.46,54.54,718905.0,54.59,54.61,54.46,54.54,718905.0
2020-05-20 11:50:00,54.55,54.63,54.52,54.62,810450.0,54.55,54.63,54.52,54.62,810450.0
2020-05-20 12:00:00,54.61,54.65,54.43,54.43,751785.0,54.61,54.65,54.43,54.43,751785.0
2020-05-20 12:10:00,54.43,54.53,54.31,54.37,1398870.0,54.43,54.53,54.31,54.37,1398870.0
2020-05-20 12:20:00,54.35,54.42,54.18,54.29,2420475.0,54.35,54.42,54.18,54.29,2420475.0
2020-05-20 12:30:00,54.3,54.43,54.27,54.27,1415205.0,54.3,54.43,54.27,54.27,1415205.0
2020-05-20 12:40:00,54.27,54.28,54.12,54.17,1687695.0,54.27,54.28,54.12,54.17,1687695.0
2020-05-20 12:50:00,54.15,54.32,54.13,54.31,1422420.0,54.15,54.32,54.13,54.31,1422420.0
2020-05-20 13:00:00,54.32,54.4,54.18,54.19,1279425.0,54.32,54.4,54.18,54.19,1279425.0
2020-05-20 13:10:00,54.18,54.37,54.18,54.34,960930.0,54.18,54.37,54.18,54.34,960930.0
2020-05-20 13:20:00,54.35,54.36,54.17,54.24,1106220.0,54.35,54.36,54.17,54.24,1106220.0
2020-05-20 13:30:00,54.27,54.3,54.23,54.27,881085.0,54.27,54.3,54.23,54.27,881085.0
2020-05-20 13:40:00,54.27,54.42,54.26,54.41,1545255.0,54.27,54.42,54.26,54.41,1545255.0
2020-05-20 13:50:00,54.4,54.42,54.3,54.31,605220.0,54.4,54.42,54.3,54.31,605220.0
2020-05-20 14:00:00,54.32,54.37,54.2,54.22,1053765.0,54.32,54.37,54.2,54.22,1053765.0
2020-05-20 14:10:00,54.23,54.28,54.17,54.25,1036080.0,54.23,54.28,54.17,54.25,1036080.0
2020-05-20 14:20:00,54.24,54.3,54.2,54.25,710835.0,54.24,54.3,54.2,54.25,710835.0
2020-05-20 14:30:00,54.26,54.32,54.23,54.28,770970.0,54.26,54.32,54.23,54.28,770970.0
2020-05-20 14:40:00,54.28,54.31,54.18,54.3,991830.0,54.28,54.31,54.18,54.3,991830.0
2020-05-20 14:50:00,54.31,54.4,54.25,54.32,1127595.0,54.31,54.4,54.25,54.32,1127595.0
2020-05-20 15:00:00,54.32,54.38,54.25,54.31,570795.0,54.32,54.38,54.25,54.31,570795.0
2020-05-20 15:10:00,54.31,54.33,54.2,54.29,866370.0,54.31,54.33,54.2,54.29,866370.0
2020-05-20 15:20:00,54.29,54.36,54.21,54.26,1138500.0,54.29,54.36,54.21,54.26,1138500.0
2020-05-20 15:30:00,54.26,54.35,54.22,54.33,886635.0,54.26,54.35,54.22,54.33,886635.0
2020-05-20 15:40:00,54.32,54.35,54.27,54.27,1044195.0,54.32,54.35,54.27,54.27,1044195.0
2020-05-20 15:50:00,54.27,54.37,54.2,54.36,2560890.0,54.27,54.37,54.2,54.36,2560890.0
2020-05-21 09:30:00,54.4,54.73,54.19,54.5,5116005.0,54.4,54.73,54.19,54.5,5116005.0
2020-05-21 09:40:00,54.5,54.62,54.13,54.23,3819900.0,54.5,54.62,54.13,54.23,3819900.0
2020-05-21 09:50:00,54.22,54.22,53.91,54.16,4244955.0,54.22,54.22,53.91,54.16,4244955.0
2020-05-21 10:00:00,54.19,54.21,53.81,54.01,4058805.0,54.19,54.21,53.81,54.01,4058805.0
2020-05-21 10:10:00,54.01,54.17,53.92,54.11,2170860.0,54.01,54.17,53.92,54.11,2170860.0
2020-05-21 10:20:00,54.11,54.22,54.02,54.05,1831290.0,54.11,54.22,54.02,54.05,1831290.0
2020-05-21 10:30:00,54.06,54.07,53.7,53.7,3449775.0,54.06,54.07,53.7,53.7,3449775.0
2020-05-21 10:40:00,53.7,53.85,53.56,53.69,3712995.0,53.7,53.85,53.56,53.69,3712995.0
2020-05-21 10:50:00,53.67,53.9,53.53,53.79,2616630.0,53.67,53.9,53.53,53.79,2616630.0
2020-05-21 11:00:00,53.77,53.82,53.38,53.48,2556045.0,53.77,53.82,53.38,53.48,2556045.0
2020-05-21 11:10:00,53.49,53.6,53.07,53.09,4068855.0,53.49,53.6,53.07,53.09,4068855.0
2020-05-21 11:20:00,53.14,53.32,53.07,53.29,3465375.0,53.14,53.32,53.07,53.29,3465375.0
2020-05-21 11:30:00,53.28,53.73,53.24,53.61,4035630.0,53.28,53.73,53.24,53.61,4035630.0
2020-05-21 11:40:00,53.61,53.83,53.55,53.79,2943525.0,53.61,53.83,53.55,53.79,2943525.0
2020-05-21 11:50:00,53.78,53.86,53.48,53.53,2137515.0,53.78,53.86,53.48,53.53,2137515.0
2020-05-21 12:00:00,53.5,53.83,53.5,53.82,2276175.0,53.5,53.83,53.5,53.82,2276175.0
2020-05-21 12:10:00,53.83,53.98,53.73,53.89,2330655.0,53.83,53.98,53.73,53.89,2330655.0
2020-05-21 12:20:00,53.89,53.94,53.8,53.85,1440825.0,53.89,53.94,53.8,53.85,1440825.0
2020-05-21 12:30:00,53.88,53.93,53.71,53.77,1530330.0,53.88,53.93,53.71,53.77,1530330.0
2020-05-21 12:40:00,53.72,53.87,53.67,53.83,1333320.0,53.72,53.87,53.67,53.83,1333320.0
2020-05-21 12:50:00,53.84,53.9,53.7,53.74,1011795.0,53.84,53.9,53.7,53.74,1011795.0
2020-05-21 13:00:00,53.77,53.92,53.67,53.84,1404945.0,53.77,53.92,53.67,53.84,1404945.0
2020-05-21 13:10:00,53.85,53.89,53.8,53.81,587805.0,53.85,53.89,53.8,53.81,587805.0
2020-05-21 13:20:00,53.82,53.98,53.79,53.98,1054545.0,53.82,53.98,53.79,53.98,1054545.0
2020-05-21 13:30:00,53.96,54.0,53.89,53.96,1426455.0,53.96,54.0,53.89,53.96,1426455.0
2020-05-21 13:40:00,53.99,54.02,53.9,53.99,1185600.0,53.99,54.02,53.9,53.99,1185600.0
2020-05-21 13:50:00,54.0,54.01,53.91,53.92,966375.0,54.0,54.01,53.91,53.92,966375.0
2020-05-21 14:00:00,53.92,54.17,53.86,54.13,1994385.0,53.92,54.17,53.86,54.13,1994385.0
2020-05-21 14:10:00,54.12,54.47,54.1,54.41,3892875.0,54.12,54.47,54.1,54.41,3892875.0
2020-05-21 14:20:00,54.41,54.62,54.41,54.47,4405140.0,54.41,54.62,54.41,54.47,4405140.0
2020-05-21 14:30:00,54.47,54.52,54.27,54.32,2595975.0,54.47,54.52,54.27,54.32,2595975.0
2020-05-21 14:40:00,54.32,54.53,54.31,54.47,2774550.0,54.32,54.53,54.31,54.47,2774550.0
2020-05-21 14:50:00,54.47,54.67,54.45,54.57,3507465.0,54.47,54.67,54.45,54.57,3507465.0
2020-05-21 15:00:00,54.59,55.03,54.57,55.01,7030305.0,54.59,55.03,54.57,55.01,7030305.0
2020-05-21 15:10:00,55.02,55.06,54.84,55.05,4612860.0,55.02,55.06,54.84,55.05,4612860.0
2020-05-21 15:20:00,55.04,55.47,55.03,55.33,8542395.0,55.04,55.47,55.03,55.33,8542395.0
2020-05-21 15:30:00,55.33,55.5,55.19,55.19,5402565.0,55.33,55.5,55.19,55.19,5402565.0
2020-05-21 15:40:00,55.18,55.28,55.02,55.27,4740225.0,55.18,55.28,55.02,55.27,4740225.0
2020-05-21 15:50:00,55.27,55.4,55.08,55.17,5214900.0,55.27,55.4,55.08,55.17,5214900.0
2020-05-22 09:30:00,54.9,55.14,54.47,54.62,6951075.0,54.9,55.14,54.47,54.62,6951075.0
2020-05-22 09:40:00,54.64,55.0,54.4,54.88,3251820.0,54.64,55.0,54.4,54.88,3251820.0
2020-05-22 09:50:00,54.87,55.45,54.78,55.31,6076680.0,54.87,55.45,54.78,55.31,6076680.0
2020-05-22 10:00:00,55.35,55.35,54.68,54.78,4897320.0,55.35,55.35,54.68,54.78,4897320.0
2020-05-22 10:10:00,54.81,54.9,54.58,54.76,4362180.0,54.81,54.9,54.58,54.76,4362180.0
2020-05-22 10:20:00,54.7,54.8,54.53,54.71,3352815.0,54.7,54.8,54.53,54.71,3352815.0
2020-05-22 10:30:00,54.73,54.87,54.56,54.87,3081135.0,54.73,54.87,54.56,54.87,3081135.0
2020-05-22 10:40:00,54.88,54.97,54.63,54.63,2763090.0,54.88,54.97,54.63,54.63,2763090.0
2020-05-22 10:50:00,54.64,54.83,54.61,54.71,1803285.0,54.64,54.83,54.61,54.71,1803285.0
2020-05-22 11:00:00,54.74,54.92,54.7,54.86,1752360.0,54.74,54.92,54.7,54.86,1752360.0
2020-05-22 11:10:00,54.86,54.86,54.68,54.73,1154205.0,54.86,54.86,54.68,54.73,1154205.0
2020-05-22 11:20:00,54.76,54.76,54.48,54.58,2519220.0,54.76,54.76,54.48,54.58,2519220.0
2020-05-22 11:30:00,54.57,54.61,54.42,54.61,2070495.0,54.57,54.61,54.42,54.61,2070495.0
2020-05-22 11:40:00,54.61,54.71,54.57,54.62,1738905.0,54.61,54.71,54.57,54.62,1738905.0
2020-05-22 11:50:00,54.61,54.73,54.57,54.69,1226055.0,54.61,54.73,54.57,54.69,1226055.0
2020-05-22 12:00:00,54.7,54.73,54.59,54.63,1325985.0,54.7,54.73,54.59,54.63,1325985.0
2020-05-22 12:10:00,54.61,54.65,54.51,54.61,906330.0,54.61,54.65,54.51,54.61,906330.0
2020-05-22 12:20:00,54.61,54.71,54.59,54.7,809205.0,54.61,54.71,54.59,54.7,809205.0
2020-05-22 12:30:00,54.71,54.99,54.71,54.96,3187590.0,54.71,54.99,54.71,54.96,3187590.0
2020-05-22 12:40:00,54.96,55.12,54.91,54.92,3149715.0,54.96,55.12,54.91,54.92,3149715.0
2020-05-22 12:50:00,54.93,55.03,54.89,54.94,1760715.0,54.93,55.03,54.89,54.94,1760715.0
2020-05-22 13:00:00,54.96,55.05,54.92,54.97,1520100.0,54.96,55.05,54.92,54.97,1520100.0
2020-05-22 13:10:00,54.97,55.0,54.82,54.84,1288050.0,54.97,55.0,54.82,54.84,1288050.0
2020-05-22 13:20:00,54.86,54.98,54.84,54.93,1035915.0,54.86,54.98,54.84,54.93,1035915.0
2020-05-22 13:30:00,54.93,55.13,54.9,55.13,1392840.0,54.93,55.13,54.9,55.13,1392840.0
2020-05-22 13:40:00,55.13,55.14,54.9,54.92,1524825.0,55.13,55.14,54.9,54.92,1524825.0
2020-05-22 13:50:00,54.92,55.02,54.89,54.98,647970.0,54.92,55.02,54.89,54.98,647970.0
2020-05-22 14:00:00,54.98,55.05,54.91,55.03,918570.0,54.98,55.05,54.91,55.03,918570.0
2020-05-22 14:10:00,55.03,55.07,54.93,55.01,756105.0,55.03,55.07,54.93,55.01,756105.0
2020-05-22 14:20:00,55.02,55.12,55.0,55.06,916320.0,55.02,55.12,55.0,55.06,916320.0
2020-05-22 14:30:00,55.07,55.34,55.05,55.32,3268875.0,55.07,55.34,55.05,55.32,3268875.0
2020-05-22 14:40:00,55.33,55.39,55.16,55.25,3056745.0,55.33,55.39,55.16,55.25,3056745.0
2020-05-22 14:50:00,55.25,55.31,55.22,55.28,1428255.0,55.25,55.31,55.22,55.28,1428255.0
2020-05-22 15:00:00,55.27,55.28,54.97,55.03,2654040.0,55.27,55.28,54.97,55.03,2654040.0
2020-05-22 15:10:00,55.05,55.05,54.74,54.77,3231135.0,55.05,55.05,54.74,54.77,3231135.0
2020-05-22 15:20:00,54.76,54.8,54.57,54.77,4560270.0,54.76,54.8,54.57,54.77,4560270.0
2020-05-22 15:30:00,54.77,54.78,54.37,54.38,3760710.0,54.77,54.78,54.37,54.38,3760710.0
2020-05-22 15:40:00,54.37,54.46,54.13,54.38,6314385.0,54.37,54.46,54.13,54.38,6314385.0
2020-05-22 15:50:00,54.4,54.55,54.37,54.43,4201545.0,54.4,54.55,54.37,54.43,4201545.0
2020-05-26 09:30:00,55.59,55.64,55.0,55.1,6982620.0,55.59,55.64,55.0,55.1,6982620.0
2020-05-26 09:40:00,55.09,55.49,55.03,55.05,4962795.0,55.09,55.49,55.03,55.05,4962795.0
2020-05-26 09:50:00,55.05,55.14,54.78,54.94,4281990.0,55.05,55.14,54.78,54.94,4281990.0
2020-05-26 10:00:00,54.93,55.12,54.89,54.95,2716020.0,54.93,55.12,54.89,54.95,2716020.0
2020-05-26 10:10:00,54.95,54.98,54.55,54.69,3797955.0,54.95,54.98,54.55,54.69,3797955.0
2020-05-26 10:20:00,54.7,54.96,54.49,54.91,3318090.0,54.7,54.96,54.49,54.91,3318090.0
2020-05-26 10:30:00,54.9,54.92,54.6,54.61,1726815.0,54.9,54.92,54.6,54.61,1726815.0
2020-05-26 10:40:00,54.6,54.77,54.46,54.75,2367420.0,54.6,54.77,54.46,54.75,2367420.0
2020-05-26 10:50:00,54.74,54.93,54.72,54.91,1946655.0,54.74,54.93,54.72,54.91,1946655.0
2020-05-26 11:00:00,54.91,54.92,54.73,54.79,964335.0,54.91,54.92,54.73,54.79,964335.0
2020-05-26 11:10:00,54.79,54.92,54.68,54.92,1428825.0,54.79,54.92,54.68,54.92,1428825.0
2020-05-26 11:20:00,54.91,54.92,54.6,54.7,1472790.0,54.91,54.92,54.6,54.7,1472790.0
2020-05-26 11:30:00,54.67,54.71,54.57,54.59,1013880.0,54.67,54.71,54.57,54.59,1013880.0
2020-05-26 11:40:00,54.6,54.62,54.38,54.51,2126955.0,54.6,54.62,54.38,54.51,2126955.0
2020-05-26 11:50:00,54.53,54.66,54.47,54.52,1782990.0,54.53,54.66,54.47,54.52,1782990.0
2020-05-26 12:00:00,54.56,54.67,54.47,54.62,1000935.0,54.56,54.67,54.47,54.62,1000935.0
2020-05-26 12:10:00,54.63,54.67,54.5,54.59,693780.0,54.63,54.67,54.5,54.59,693780.0
2020-05-26 12:20:00,54.59,54.65,54.43,54.53,1245195.0,54.59,54.65,54.43,54.53,1245195.0
2020-05-26 12:30:00,54.53,54.61,54.47,54.51,1121490.0,54.53,54.61,54.47,54.51,1121490.0
2020-05-26 12:40:00,54.5,54.76,54.44,54.72,2205885.0,54.5,54.76,54.44,54.72,2205885.0
2020-05-26 12:50:00,54.74,54.98,54.7,54.97,2840790.0,54.74,54.98,54.7,54.97,2840790.0
2020-05-26 13:00:00,54.96,54.98,54.83,54.88,1278180.0,54.96,54.98,54.83,54.88,1278180.0
2020-05-26 13:10:00,54.88,55.05,54.85,54.91,2236155.0,54.88,55.05,54.85,54.91,2236155.0
2020-05-26 13:20:00,54.9,55.03,54.9,55.01,1380660.0,54.9,55.03,54.9,55.01,1380660.0
2020-05-26 13:30:00,55.01,55.01,54.77,54.84,1016550.0,55.01,55.01,54.77,54.84,1016550.0
2020-05-26 13:40:00,54.83,54.87,54.75,54.8,455370.0,54.83,54.87,54.75,54.8,455370.0
2020-05-26 13:50:00,54.81,54.87,54.77,54.8,891300.0,54.81,54.87,54.77,54.8,891300.0
2020-05-26 14:00:00,54.79,54.79,54.63,54.67,1137855.0,54.79,54.79,54.63,54.67,1137855.0
2020-05-26 14:10:00,54.66,54.7,54.55,54.61,1229055.0,54.66,54.7,54.55,54.61,1229055.0
2020-05-26 14:20:00,54.62,54.72,54.6,54.65,1426485.0,54.62,54.72,54.6,54.65,1426485.0
2020-05-26 14:30:00,54.64,54.67,54.53,54.56,959355.0,54.64,54.67,54.53,54.56,959355.0
2020-05-26 14:40:00,54.57,54.73,54.53,54.68,1565805.0,54.57,54.73,54.53,54.68,1565805.0
2020-05-26 14:50:00,54.69,54.74,54.62,54.69,1199715.0,54.69,54.74,54.62,54.69,1199715.0
2020-05-26 15:00:00,54.7,54.7,54.5,54.66,1513845.0,54.7,54.7,54.5,54.66,1513845.0
2020-05-26 15:10:00,54.66,54.72,54.63,54.69,1074990.0,54.66,54.72,54.63,54.69,1074990.0
2020-05-26 15:20:00,54.69,54.73,54.61,54.63,1563885.0,54.69,54.73,54.61,54.63,1563885.0
2020-05-26 15:30:00,54.65,54.71,54.57,54.66,1152405.0,54.65,54.71,54.57,54.66,1152405.0
2020-05-26 15:40:00,54.64,54.69,54.47,54.5,1515600.0,54.64,54.69,54.47,54.5,1515600.0
2020-05-26 15:50:00,54.52,54.67,54.49,54.58,2567640.0,54.52,54.67,54.49,54.58,2567640.0
2020-05-27 09:30:00,54.72,55.18,54.18,54.49,7115730.0,54.72,55.18,54.18,54.49,7115730.0
2020-05-27 09:40:00,54.5,54.69,53.81,54.0,4908195.0,54.5,54.69,53.81,54.0,4908195.0
2020-05-27 09:50:00,54.01,54.14,53.43,53.66,6231555.0,54.01,54.14,53.43,53.66,6231555.0
2020-05-27 10:00:00,53.69,53.86,53.27,53.75,5772765.0,53.69,53.86,53.27,53.75,5772765.0
2020-05-27 10:10:00,53.76,54.14,53.75,53.95,3835845.0,53.76,54.14,53.75,53.95,3835845.0
2020-05-27 10:20:00,53.96,54.05,53.7,53.85,2237010.0,53.96,54.05,53.7,53.85,2237010.0
2020-05-27 10:30:00,53.84,53.84,53.13,53.2,3231675.0,53.84,53.84,53.13,53.2,3231675.0
2020-05-27 10:40:00,53.18,53.21,52.37,52.37,6253395.0,53.18,53.21,52.37,52.37,6253395.0
2020-05-27 10:50:00,52.36,52.78,52.36,52.54,3985800.0,52.36,52.78,52.36,52.54,3985800.0
2020-05-27 11:00:00,52.57,53.1,52.33,52.94,4715625.0,52.57,53.1,52.33,52.94,4715625.0
2020-05-27 11:10:00,52.94,53.42,52.91,53.4,4082865.0,52.94,53.42,52.91,53.4,4082865.0
2020-05-27 11:20:00,53.39,53.48,53.2,53.36,2953740.0,53.39,53.48,53.2,53.36,2953740.0
2020-05-27 11:30:00,53.36,53.64,53.2,53.29,3402600.0,53.36,53.64,53.2,53.29,3402600.0
2020-05-27 11:40:00,53.26,53.84,53.25,53.78,3103680.0,53.26,53.84,53.25,53.78,3103680.0
2020-05-27 11:50:00,53.81,53.81,53.61,53.63,2224935.0,53.81,53.81,53.61,53.63,2224935.0
2020-05-27 12:00:00,53.64,53.91,53.5,53.82,2961630.0,53.64,53.91,53.5,53.82,2961630.0
2020-05-27 12:10:00,53.82,53.97,53.75,53.82,1946295.0,53.82,53.97,53.75,53.82,1946295.0
2020-05-27 12:20:00,53.82,53.89,53.56,53.63,1863225.0,53.82,53.89,53.56,53.63,1863225.0
2020-05-27 12:30:00,53.66,53.86,53.57,53.83,1312590.0,53.66,53.86,53.57,53.83,1312590.0
2020-05-27 12:40:00,53.85,54.0,53.78,53.94,1865400.0,53.85,54.0,53.78,53.94,1865400.0
2020-05-27 12:50:00,53.98,54.13,53.93,53.93,2511705.0,53.98,54.13,53.93,53.93,2511705.0
2020-05-27 13:00:00,53.94,54.07,53.81,53.93,1589175.0,53.94,54.07,53.81,53.93,1589175.0
2020-05-27 13:10:00,53.94,54.03,53.92,54.03,699030.0,53.94,54.03,53.92,54.03,699030.0
2020-05-27 13:20:00,54.02,54.18,54.02,54.16,1845270.0,54.02,54.18,54.02,54.16,1845270.0
2020-05-27 13:30:00,54.14,54.16,53.77,53.97,1603605.0,54.14,54.16,53.77,53.97,1603605.0
2020-05-27 13:40:00,53.99,53.99,53.81,53.84,1031130.0,53.99,53.99,53.81,53.84,1031130.0
2020-05-27 13:50:00,53.86,53.97,53.81,53.92,977370.0,53.86,53.97,53.81,53.92,977370.0
2020-05-27 14:00:00,53.92,54.07,53.84,53.85,1527915.0,53.92,54.07,53.84,53.85,1527915.0
2020-05-27 14:10:00,53.86,54.1,53.84,54.09,1614660.0,53.86,54.1,53.84,54.09,1614660.0
2020-05-27 14:20:00,54.08,54.2,53.97,54.14,1874895.0,54.08,54.2,53.97,54.14,1874895.0
2020-05-27 14:30:00,54.15,54.37,54.11,54.36,2302620.0,54.15,54.37,54.11,54.36,2302620.0
2020-05-27 14:40:00,54.36,54.36,54.18,54.3,1863825.0,54.36,54.36,54.18,54.3,1863825.0
2020-05-27 14:50:00,54.3,54.72,54.25,54.7,3750225.0,54.3,54.72,54.25,54.7,3750225.0
2020-05-27 15:00:00,54.71,54.83,54.55,54.66,3495135.0,54.71,54.83,54.55,54.66,3495135.0
2020-05-27 15:10:00,54.66,54.74,54.5,54.62,2122800.0,54.66,54.74,54.5,54.62,2122800.0
2020-05-27 15:20:00,54.64,54.69,54.54,54.66,1779135.0,54.64,54.69,54.54,54.66,1779135.0
2020-05-27 15:30:00,54.65,54.7,54.4,54.6,2091210.0,54.65,54.7,54.4,54.6,2091210.0
2020-05-27 15:40:00,54.6,54.72,54.57,54.65,2304180.0,54.6,54.72,54.57,54.65,2304180.0
2020-05-27 15:50:00,54.65,54.73,54.59,54.66,3409155.0,54.65,54.73,54.59,54.66,3409155.0
2020-05-28 09:30:00,54.24,54.36,53.79,54.1,4924605.0,54.24,54.36,53.79,54.1,4924605.0
2020-05-28 09:40:00,54.09,54.44,54.07,54.24,3376515.0,54.09,54.44,54.07,54.24,3376515.0
2020-05-28 09:50:00,54.24,54.49,54.02,54.13,2651520.0,54.24,54.49,54.02,54.13,2651520.0
2020-05-28 10:00:00,54.11,54.23,53.87,54.15,2750055.0,54.11,54.23,53.87,54.15,2750055.0
2020-05-28 10:10:00,54.17,54.33,54.12,54.25,1974660.0,54.17,54.33,54.12,54.25,1974660.0
2020-05-28 10:20:00,54.26,54.51,54.25,54.39,2245995.0,54.26,54.51,54.25,54.39,2245995.0
2020-05-28 10:30:00,54.39,54.6,54.25,54.55,1944075.0,54.39,54.6,54.25,54.55,1944075.0
2020-05-28 10:40:00,54.56,54.75,54.48,54.68,3017130.0,54.56,54.75,54.48,54.68,3017130.0
2020-05-28 10:50:00,54.69,54.69,54.49,54.54,1644750.0,54.69,54.69,54.49,54.54,1644750.0
2020-05-28 11:00:00,54.56,54.63,54.42,54.55,1374120.0,54.56,54.63,54.42,54.55,1374120.0
2020-05-28 11:10:00,54.54,54.74,54.52,54.69,1733745.0,54.54,54.74,54.52,54.69,1733745.0
2020-05-28 11:20:00,54.69,54.69,54.44,54.54,1527300.0,54.69,54.69,54.44,54.54,1527300.0
2020-05-28 11:30:00,54.54,54.54,54.35,54.37,1369890.0,54.54,54.54,54.35,54.37,1369890.0
2020-05-28 11:40:00,54.39,54.54,54.31,54.54,1572060.0,54.39,54.54,54.31,54.54,1572060.0
2020-05-28 11:50:00,54.54,54.65,54.47,54.65,1255050.0,54.54,54.65,54.47,54.65,1255050.0
2020-05-28 12:00:00,54.65,54.65,54.48,54.5,998400.0,54.65,54.65,54.48,54.5,998400.0
2020-05-28 12:10:00,54.5,54.6,54.45,54.55,951150.0,54.5,54.6,54.45,54.55,951150.0
2020-05-28 12:20:00,54.55,54.59,54.45,54.47,701175.0,54.55,54.59,54.45,54.47,701175.0
2020-05-28 12:30:00,54.48,54.52,54.4,54.5,789315.0,54.48,54.52,54.4,54.5,789315.0
2020-05-28 12:40:00,54.51,54.56,54.46,54.49,499740.0,54.51,54.56,54.46,54.49,499740.0
2020-05-28 12:50:00,54.49,54.52,54.45,54.48,553005.0,54.49,54.52,54.45,54.48,553005.0
2020-05-28 13:00:00,54.5,54.65,54.49,54.53,1113285.0,54.5,54.65,54.49,54.53,1113285.0
2020-05-28 13:10:00,54.54,54.6,54.44,54.48,929040.0,54.54,54.6,54.44,54.48,929040.0
2020-05-28 13:20:00,54.51,54.57,54.48,54.57,611715.0,54.51,54.57,54.48,54.57,611715.0
2020-05-28 13:30:00,54.57,54.81,54.52,54.78,2266155.0,54.57,54.81,54.52,54.78,2266155.0
2020-05-28 13:40:00,54.81,54.98,54.74,54.93,3313485.0,54.81,54.98,54.74,54.93,3313485.0
2020-05-28 13:50:00,54.92,54.92,54.65,54.69,1618920.0,54.92,54.92,54.65,54.69,1618920.0
2020-05-28 14:00:00,54.7,54.78,54.57,54.6,1268820.0,54.7,54.78,54.57,54.6,1268820.0
2020-05-28 14:10:00,54.6,54.67,54.53,54.54,1105245.0,54.6,54.67,54.53,54.54,1105245.0
2020-05-28 14:20:00,54.55,54.58,54.47,54.52,1062210.0,54.55,54.58,54.47,54.52,1062210.0
2020-05-28 14:30:00,54.53,54.62,54.49,54.52,876615.0,54.53,54.62,54.49,54.52,876615.0
2020-05-28 14:40:00,54.55,54.55,54.28,54.31,1866255.0,54.55,54.55,54.28,54.31,1866255.0
2020-05-28 14:50:00,54.32,54.46,54.25,54.44,1640670.0,54.32,54.46,54.25,54.44,1640670.0
2020-05-28 15:00:00,54.44,54.49,54.36,54.45,752310.0,54.44,54.49,54.36,54.45,752310.0
2020-05-28 15:10:00,54.4,54.44,54.13,54.13,2145690.0,54.4,54.44,54.13,54.13,2145690.0
2020-05-28 15:20:00,54.13,54.27,53.96,53.98,2755215.0,54.13,54.27,53.96,53.98,2755215.0
2020-05-28 15:30:00,53.98,54.08,53.89,54.0,2302995.0,53.98,54.08,53.89,54.0,2302995.0
2020-05-28 15:40:00,54.02,54.05,53.6,53.6,3359190.0,54.02,54.05,53.6,53.6,3359190.0
2020-05-28 15:50:00,53.6,53.78,53.45,53.73,4330260.0,53.6,53.78,53.45,53.73,4330260.0
2020-05-29 09:30:00,53.92,54.2,53.75,54.14,4869390.0,53.92,54.2,53.75,54.14,4869390.0
2020-05-29 09:40:00,54.13,54.26,53.88,54.0,3350670.0,54.13,54.26,53.88,54.0,3350670.0
2020-05-29 09:50:00,54.0,54.19,53.87,53.98,2156340.0,54.0,54.19,53.87,53.98,2156340.0
2020-05-29 10:00:00,53.97,53.99,53.61,53.68,3525405.0,53.97,53.99,53.61,53.68,3525405.0
2020-05-29 10:10:00,53.67,53.97,53.67,53.92,2996985.0,53.67,53.97,53.67,53.92,2996985.0
2020-05-29 10:20:00,53.92,54.1,53.85,53.97,3000390.0,53.92,54.1,53.85,53.97,3000390.0
2020-05-29 10:30:00,53.99,54.19,53.99,54.15,2594670.0,53.99,54.19,53.99,54.15,2594670.0
2020-05-29 10:40:00,54.18,54.18,53.82,53.88,1802820.0,54.18,54.18,53.82,53.88,1802820.0
2020-05-29 10:50:00,53.91,53.98,53.86,53.94,1534905.0,53.91,53.98,53.86,53.94,1534905.0
2020-05-29 11:00:00,53.94,54.13,53.94,54.03,2011650.0,53.94,54.13,53.94,54.03,2011650.0
2020-05-29 11:10:00,54.03,54.16,54.02,54.06,1465650.0,54.03,54.16,54.02,54.06,1465650.0
2020-05-29 11:20:00,54.07,54.08,53.92,54.05,1360125.0,54.07,54.08,53.92,54.05,1360125.0
2020-05-29 11:30:00,54.04,54.41,54.04,54.39,3054330.0,54.04,54.41,54.04,54.39,3054330.0
2020-05-29 11:40:00,54.4,54.65,54.35,54.57,3828705.0,54.4,54.65,54.35,54.57,3828705.0
2020-05-29 11:50:00,54.56,54.67,54.41,54.47,2651385.0,54.56,54.67,54.41,54.47,2651385.0
2020-05-29 12:00:00,54.47,54.67,54.41,54.51,2161665.0,54.47,54.67,54.41,54.51,2161665.0
2020-05-29 12:10:00,54.5,54.6,54.49,54.53,1343130.0,54.5,54.6,54.49,54.53,1343130.0
2020-05-29 12:20:00,54.52,54.64,54.41,54.63,1865100.0,54.52,54.64,54.41,54.63,1865100.0
2020-05-29 12:30:00,54.6,54.83,54.58,54.83,4183965.0,54.6,54.83,54.58,54.83,4183965.0
2020-05-29 12:40:00,54.83,54.9,54.62,54.68,3050655.0,54.83,54.9,54.62,54.68,3050655.0
2020-05-29 12:50:00,54.68,54.8,54.57,54.65,2438160.0,54.68,54.8,54.57,54.65,2438160.0
2020-05-29 13:00:00,54.67,54.68,54.44,54.57,2010135.0,54.67,54.68,54.44,54.57,2010135.0
2020-05-29 13:10:00,54.59,54.7,54.53,54.6,1181280.0,54.59,54.7,54.53,54.6,1181280.0
2020-05-29 13:20:00,54.61,54.76,54.58,54.7,1156845.0,54.61,54.76,54.58,54.7,1156845.0
2020-05-29 13:30:00,54.69,54.83,54.69,54.8,2121765.0,54.69,54.83,54.69,54.8,2121765.0
2020-05-29 13:40:00,54.77,54.81,54.48,54.59,1916970.0,54.77,54.81,54.48,54.59,1916970.0
2020-05-29 13:50:00,54.6,54.75,54.58,54.71,1375410.0,54.6,54.75,54.58,54.71,1375410.0
2020-05-29 14:00:00,54.72,54.77,54.54,54.73,1780800.0,54.72,54.77,54.54,54.73,1780800.0
2020-05-29 14:10:00,54.72,54.77,54.67,54.73,1219410.0,54.72,54.77,54.67,54.73,1219410.0
2020-05-29 14:20:00,54.73,54.92,54.67,54.91,2958990.0,54.73,54.92,54.67,54.91,2958990.0
2020-05-29 14:30:00,54.91,54.92,54.75,54.77,2063895.0,54.91,54.92,54.75,54.77,2063895.0
2020-05-29 14:40:00,54.78,54.83,54.62,54.67,1962930.0,54.78,54.83,54.62,54.67,1962930.0
2020-05-29 14:50:00,54.7,54.81,54.18,54.8,5767620.0,54.7,54.81,54.18,54.8,5767620.0
2020-05-29 15:00:00,54.83,55.03,54.77,54.99,5008260.0,54.83,55.03,54.77,54.99,5008260.0
2020-05-29 15:10:00,54.99,55.07,54.83,55.05,3916125.0,54.99,55.07,54.83,55.05,3916125.0
2020-05-29 15:20:00,55.04,55.15,54.95,55.08,3183345.0,55.04,55.15,54.95,55.08,3183345.0
2020-05-29 15:30:00,55.06,55.14,54.96,55.11,2903520.0,55.06,55.14,54.96,55.11,2903520.0
2020-05-29 15:40:00,55.11,55.18,55.05,55.09,2940015.0,55.11,55.18,55.05,55.09,2940015.0
2020-05-29 15:50:00,55.14,55.67,55.14,55.61,11275845.0,55.14,55.67,55.14,55.61,11275845.0
2020-06-01 09:30:00,57.15,57.91,56.94,57.38,13975665.0,57.15,57.91,56.94,57.38,13975665.0
2020-06-01 09:40:00,57.4,58.17,57.33,57.89,10939230.0,57.4,58.17,57.33,57.89,10939230.0
2020-06-01 09:50:00,57.9,58.48,57.59,58.31,9680940.0,57.9,58.48,57.59,58.31,9680940.0
2020-06-01 10:00:00,58.31,58.78,58.15,58.54,8645640.0,58.31,58.78,58.15,58.54,8645640.0
2020-06-01 10:10:00,58.53,58.67,58.32,58.37,4189770.0,58.53,58.67,58.32,58.37,4189770.0
2020-06-01 10:20:00,58.37,58.57,58.17,58.48,4317060.0,58.37,58.57,58.17,58.48,4317060.0
2020-06-01 10:30:00,58.48,58.77,58.4,58.73,4403970.0,58.48,58.77,58.4,58.73,4403970.0
2020-06-01 10:40:00,58.72,58.87,58.6,58.66,3990690.0,58.72,58.87,58.6,58.66,3990690.0
2020-06-01 10:50:00,58.66,58.93,58.41,58.92,3993735.0,58.66,58.93,58.41,58.92,3993735.0
2020-06-01 11:00:00,58.92,58.93,58.73,58.93,2848065.0,58.92,58.93,58.73,58.93,2848065.0
2020-06-01 11:10:00,58.93,58.96,58.57,58.66,2900610.0,58.93,58.96,58.57,58.66,2900610.0
2020-06-01 11:20:00,58.67,58.73,58.41,58.49,2597985.0,58.67,58.73,58.41,58.49,2597985.0
2020-06-01 11:30:00,58.5,58.69,58.48,58.57,2454510.0,58.5,58.69,58.48,58.57,2454510.0
2020-06-01 11:40:00,58.58,58.6,58.4,58.44,1492275.0,58.58,58.6,58.4,58.44,1492275.0
2020-06-01 11:50:00,58.44,58.73,58.34,58.69,2522715.0,58.44,58.73,58.34,58.69,2522715.0
2020-06-01 12:00:00,58.71,58.71,58.47,58.49,1340595.0,58.71,58.71,58.47,58.49,1340595.0
2020-06-01 12:10:00,58.5,58.73,58.5,58.72,1217160.0,58.5,58.73,58.5,58.72,1217160.0
2020-06-01 12:20:00,58.73,58.8,58.5,58.52,1465935.0,58.73,58.8,58.5,58.52,1465935.0
2020-06-01 12:30:00,58.51,58.63,58.51,58.54,984315.0,58.51,58.63,58.51,58.54,984315.0
2020-06-01 12:40:00,58.54,58.77,58.54,58.75,1427415.0,58.54,58.77,58.54,58.75,1427415.0
2020-06-01 12:50:00,58.73,58.83,58.64,58.72,1584945.0,58.73,58.83,58.64,58.72,1584945.0
2020-06-01 13:00:00,58.72,58.87,58.72,58.84,1586190.0,58.72,58.87,58.72,58.84,1586190.0
2020-06-01 13:10:00,58.85,58.93,58.79,58.89,1914810.0,58.85,58.93,58.79,58.89,1914810.0
2020-06-01 13:20:00,58.88,59.0,58.8,58.84,2933280.0,58.88,59.0,58.8,58.84,2933280.0
2020-06-01 13:30:00,58.83,58.85,58.69,58.76,1457970.0,58.83,58.85,58.69,58.76,1457970.0
2020-06-01 13:40:00,58.75,58.79,58.59,58.6,1461150.0,58.75,58.79,58.59,58.6,1461150.0
2020-06-01 13:50:00,58.6,58.8,58.6,58.77,1511970.0,58.6,58.8,58.6,58.77,1511970.0
2020-06-01 14:00:00,58.77,58.97,58.73,58.92,2185230.0,58.77,58.97,58.73,58.92,2185230.0
2020-06-01 14:10:00,58.92,58.99,58.85,58.93,1040790.0,58.92,58.99,58.85,58.93,1040790.0
2020-06-01 14:20:00,58.92,59.0,58.75,58.79,1592445.0,58.92,59.0,58.75,58.79,1592445.0
2020-06-01 14:30:00,58.8,58.96,58.74,58.87,1552500.0,58.8,58.96,58.74,58.87,1552500.0
2020-06-01 14:40:00,58.88,59.11,58.85,59.11,3603570.0,58.88,59.11,58.85,59.11,3603570.0
2020-06-01 14:50:00,59.11,59.11,59.02,59.11,1522260.0,59.11,59.11,59.02,59.11,1522260.0
2020-06-01 15:00:00,59.11,59.2,59.07,59.18,2914575.0,59.11,59.2,59.07,59.18,2914575.0
2020-06-01 15:10:00,59.2,59.31,59.1,59.28,2631510.0,59.2,59.31,59.1,59.28,2631510.0
2020-06-01 15:20:00,59.29,59.67,59.28,59.67,5480715.0,59.29,59.67,59.28,59.67,5480715.0
2020-06-01 15:30:00,59.65,59.84,59.47,59.77,4805025.0,59.65,59.84,59.47,59.77,4805025.0
2020-06-01 15:40:00,59.79,59.92,59.68,59.8,4990650.0,59.79,59.92,59.68,59.8,4990650.0
2020-06-01 15:50:00,59.82,59.93,59.57,59.86,6538065.0,59.82,59.93,59.57,59.86,6538065.0
2020-06-02 09:30:00,59.65,60.35,59.22,60.31,13114845.0,59.65,60.35,59.22,60.31,13114845.0
2020-06-02 09:40:00,60.31,60.58,59.41,59.68,11121855.0,60.31,60.58,59.41,59.68,11121855.0
2020-06-02 09:50:00,59.7,59.8,59.15,59.52,6249075.0,59.7,59.8,59.15,59.52,6249075.0
2020-06-02 10:00:00,59.54,59.87,59.38,59.72,4169070.0,59.54,59.87,59.38,59.72,4169070.0
2020-06-02 10:10:00,59.73,59.76,59.33,59.63,4211775.0,59.73,59.76,59.33,59.63,4211775.0
2020-06-02 10:20:00,59.66,59.9,59.58,59.75,3294645.0,59.66,59.9,59.58,59.75,3294645.0
2020-06-02 10:30:00,59.74,59.74,59.42,59.49,2536695.0,59.74,59.74,59.42,59.49,2536695.0
2020-06-02 10:40:00,59.5,59.51,58.47,58.48,7430430.0,59.5,59.51,58.47,58.48,7430430.0
2020-06-02 10:50:00,58.48,59.03,58.39,58.91,4688565.0,58.48,59.03,58.39,58.91,4688565.0
2020-06-02 11:00:00,58.93,58.93,58.07,58.29,6065415.0,58.93,58.93,58.07,58.29,6065415.0
2020-06-02 11:10:00,58.3,58.73,58.13,58.68,4573020.0,58.3,58.73,58.13,58.68,4573020.0
2020-06-02 11:20:00,58.7,58.92,58.64,58.77,3065025.0,58.7,58.92,58.64,58.77,3065025.0
2020-06-02 11:30:00,58.75,59.06,58.6,58.89,2858685.0,58.75,59.06,58.6,58.89,2858685.0
2020-06-02 11:40:00,58.88,59.22,58.87,59.12,2845230.0,58.88,59.22,58.87,59.12,2845230.0
2020-06-02 11:50:00,59.1,59.1,58.76,58.93,2032290.0,59.1,59.1,58.76,58.93,2032290.0
2020-06-02 12:00:00,58.91,59.15,58.87,59.15,1324680.0,58.91,59.15,58.87,59.15,1324680.0
2020-06-02 12:10:00,59.16,59.32,59.05,59.26,2625465.0,59.16,59.32,59.05,59.26,2625465.0
2020-06-02 12:20:00,59.27,59.47,59.22,59.43,3010710.0,59.27,59.47,59.22,59.43,3010710.0
2020-06-02 12:30:00,59.41,59.47,59.26,59.29,1474320.0,59.41,59.47,59.26,59.29,1474320.0
2020-06-02 12:40:00,59.31,59.42,59.16,59.3,1651500.0,59.31,59.42,59.16,59.3,1651500.0
2020-06-02 12:50:00,59.3,59.37,59.22,59.25,1101690.0,59.3,59.37,59.22,59.25,1101690.0
2020-06-02 13:00:00,59.24,59.43,59.21,59.39,1140255.0,59.24,59.43,59.21,59.39,1140255.0
2020-06-02 13:10:00,59.39,59.43,59.29,59.33,1165935.0,59.39,59.43,59.29,59.33,1165935.0
2020-06-02 13:20:00,59.32,59.47,59.3,59.45,1378470.0,59.32,59.47,59.3,59.45,1378470.0
2020-06-02 13:30:00,59.46,59.64,59.41,59.6,2039715.0,59.46,59.64,59.41,59.6,2039715.0
2020-06-02 13:40:00,59.63,59.66,59.55,59.59,1689210.0,59.63,59.66,59.55,59.59,1689210.0
2020-06-02 13:50:00,59.6,59.77,59.48,59.72,2542665.0,59.6,59.77,59.48,59.72,2542665.0
2020-06-02 14:00:00,59.73,59.81,59.49,59.61,2402580.0,59.73,59.81,59.49,59.61,2402580.0
2020-06-02 14:10:00,59.61,59.63,59.36,59.63,1924845.0,59.61,59.63,59.36,59.63,1924845.0
2020-06-02 14:20:00,59.62,59.74,59.47,59.55,1797405.0,59.62,59.74,59.47,59.55,1797405.0
2020-06-02 14:30:00,59.55,59.63,59.38,59.45,1945275.0,59.55,59.63,59.38,59.45,1945275.0
2020-06-02 14:40:00,59.45,59.58,59.41,59.53,1300905.0,59.45,59.58,59.41,59.53,1300905.0
2020-06-02 14:50:00,59.53,59.53,58.89,58.89,3203640.0,59.53,59.53,58.89,58.89,3203640.0
2020-06-02 15:00:00,58.89,59.16,58.88,58.97,3020160.0,58.89,59.16,58.88,58.97,3020160.0
2020-06-02 15:10:00,58.98,59.21,58.97,59.2,2237670.0,58.98,59.21,58.97,59.2,2237670.0
2020-06-02 15:20:00,59.19,59.22,58.68,58.84,2947290.0,59.19,59.22,58.68,58.84,2947290.0
2020-06-02 15:30:00,58.85,59.02,58.73,58.96,2479995.0,58.85,59.02,58.73,58.96,2479995.0
2020-06-02 15:40:00,58.95,59.0,58.83,58.99,1633725.0,58.95,59.0,58.83,58.99,1633725.0
2020-06-02 15:50:00,59.0,59.14,58.74,58.76,4027065.0,59.0,59.14,58.74,58.76,4027065.0
2020-06-03 09:30:00,59.21,59.26,58.68,58.78,5095410.0,59.21,59.26,58.68,58.78,5095410.0
2020-06-03 09:40:00,58.78,59.59,58.73,59.53,6759555.0,58.78,59.59,58.73,59.53,6759555.0
2020-06-03 09:50:00,59.51,59.86,59.5,59.82,5868090.0,59.51,59.86,59.5,59.82,5868090.0
2020-06-03 10:00:00,59.84,59.86,59.44,59.57,3008685.0,59.84,59.86,59.44,59.57,3008685.0
2020-06-03 10:10:00,59.57,59.69,59.2,59.69,4133865.0,59.57,59.69,59.2,59.69,4133865.0
2020-06-03 10:20:00,59.68,59.71,59.42,59.54,2162940.0,59.68,59.71,59.42,59.54,2162940.0
2020-06-03 10:30:00,59.53,59.58,59.33,59.38,2167455.0,59.53,59.58,59.33,59.38,2167455.0
2020-06-03 10:40:00,59.38,59.4,59.22,59.39,1948935.0,59.38,59.4,59.22,59.39,1948935.0
2020-06-03 10:50:00,59.4,59.6,59.3,59.3,2070255.0,59.4,59.6,59.3,59.3,2070255.0
2020-06-03 11:00:00,59.29,59.44,59.22,59.35,1399200.0,59.29,59.44,59.22,59.35,1399200.0
2020-06-03 11:10:00,59.35,59.5,59.31,59.38,1610310.0,59.35,59.5,59.31,59.38,1610310.0
2020-06-03 11:20:00,59.37,59.67,59.32,59.52,2657205.0,59.37,59.67,59.32,59.52,2657205.0
2020-06-03 11:30:00,59.53,59.55,59.35,59.4,1200285.0,59.53,59.55,59.35,59.4,1200285.0
2020-06-03 11:40:00,59.39,59.43,59.23,59.31,1795260.0,59.39,59.43,59.23,59.31,1795260.0
2020-06-03 11:50:00,59.32,59.36,59.15,59.31,1553610.0,59.32,59.36,59.15,59.31,1553610.0
2020-06-03 12:00:00,59.3,59.32,58.95,58.99,2095635.0,59.3,59.32,58.95,58.99,2095635.0
2020-06-03 12:10:00,59.0,59.13,58.89,58.97,1536540.0,59.0,59.13,58.89,58.97,1536540.0
2020-06-03 12:20:00,58.98,59.04,58.85,59.04,1732440.0,58.98,59.04,58.85,59.04,1732440.0
2020-06-03 12:30:00,59.04,59.18,59.0,59.13,1803225.0,59.04,59.18,59.0,59.13,1803225.0
2020-06-03 12:40:00,59.14,59.28,59.12,59.18,1744620.0,59.14,59.28,59.12,59.18,1744620.0
2020-06-03 12:50:00,59.16,59.25,59.09,59.17,842130.0,59.16,59.25,59.09,59.17,842130.0
2020-06-03 13:00:00,59.17,59.23,59.02,59.11,830445.0,59.17,59.23,59.02,59.11,830445.0
2020-06-03 13:10:00,59.11,59.14,58.97,59.03,949995.0,59.11,59.14,58.97,59.03,949995.0
2020-06-03 13:20:00,59.04,59.1,58.93,58.94,982890.0,59.04,59.1,58.93,58.94,982890.0
2020-06-03 13:30:00,58.97,58.99,58.87,58.92,880485.0,58.97,58.99,58.87,58.92,880485.0
2020-06-03 13:40:00,58.92,59.06,58.9,58.99,903330.0,58.92,59.06,58.9,58.99,903330.0
2020-06-03 13:50:00,58.98,59.15,58.94,59.12,1394085.0,58.98,59.15,58.94,59.12,1394085.0
2020-06-03 14:00:00,59.14,59.2,59.07,59.1,1140120.0,59.14,59.2,59.07,59.1,1140120.0
2020-06-03 14:10:00,59.09,59.1,58.87,59.02,1624650.0,59.09,59.1,58.87,59.02,1624650.0
2020-06-03 14:20:00,59.0,59.03,58.89,58.94,1153395.0,59.0,59.03,58.89,58.94,1153395.0
2020-06-03 14:30:00,58.95,58.95,58.75,58.92,1663995.0,58.95,58.95,58.75,58.92,1663995.0
2020-06-03 14:40:00,58.91,58.96,58.67,58.76,1621470.0,58.91,58.96,58.67,58.76,1621470.0
2020-06-03 14:50:00,58.74,59.03,58.74,58.97,1592130.0,58.74,59.03,58.74,58.97,1592130.0
2020-06-03 15:00:00,58.98,59.07,58.92,59.01,1547850.0,58.98,59.07,58.92,59.01,1547850.0
2020-06-03 15:10:00,59.02,59.02,58.84,58.92,1326585.0,59.02,59.02,58.84,58.92,1326585.0
2020-06-03 15:20:00,58.93,59.0,58.87,58.94,907125.0,58.93,59.0,58.87,58.94,907125.0
2020-06-03 15:30:00,58.95,59.08,58.93,59.04,1270350.0,58.95,59.08,58.93,59.04,1270350.0
2020-06-03 15:40:00,59.04,59.1,58.97,59.01,1609395.0,59.04,59.1,58.97,59.01,1609395.0
2020-06-03 15:50:00,59.05,59.05,58.68,58.83,3083610.0,59.05,59.05,58.68,58.83,3083610.0
2020-06-04 09:30:00,59.33,59.66,59.11,59.55,6775260.0,59.33,59.66,59.11,59.55,6775260.0
2020-06-04 09:40:00,59.54,59.67,59.21,59.33,4038480.0,59.54,59.67,59.21,59.33,4038480.0
2020-06-04 09:50:00,59.33,59.72,59.28,59.58,4252200.0,59.33,59.72,59.28,59.58,4252200.0
2020-06-04 10:00:00,59.59,59.72,59.26,59.51,4032945.0,59.59,59.72,59.26,59.51,4032945.0
2020-06-04 10:10:00,59.53,59.53,59.28,59.38,1968510.0,59.53,59.53,59.28,59.38,1968510.0
2020-06-04 10:20:00,59.4,59.41,59.21,59.33,2005755.0,59.4,59.41,59.21,59.33,2005755.0
2020-06-04 10:30:00,59.33,59.48,59.13,59.24,2441430.0,59.33,59.48,59.13,59.24,2441430.0
2020-06-04 10:40:00,59.23,59.28,58.97,59.16,2040660.0,59.23,59.28,58.97,59.16,2040660.0
2020-06-04 10:50:00,59.16,59.23,59.06,59.2,934380.0,59.16,59.23,59.06,59.2,934380.0
2020-06-04 11:00:00,59.22,59.22,58.88,58.9,1767285.0,59.22,59.22,58.88,58.9,1767285.0
2020-06-04 11:10:00,58.9,58.92,58.3,58.32,4400880.0,58.9,58.92,58.3,58.32,4400880.0
2020-06-04 11:20:00,58.32,58.69,58.3,58.58,2952195.0,58.32,58.69,58.3,58.58,2952195.0
2020-06-04 11:30:00,58.57,58.96,58.53,58.96,2403015.0,58.57,58.96,58.53,58.96,2403015.0
2020-06-04 11:40:00,58.95,58.97,58.66,58.71,1779270.0,58.95,58.97,58.66,58.71,1779270.0
2020-06-04 11:50:00,58.73,58.79,58.66,58.68,1225635.0,58.73,58.79,58.66,58.68,1225635.0
2020-06-04 12:00:00,58.68,58.83,58.68,58.81,1035465.0,58.68,58.83,58.68,58.81,1035465.0
2020-06-04 12:10:00,58.8,58.85,58.72,58.81,855015.0,58.8,58.85,58.72,58.81,855015.0
2020-06-04 12:20:00,58.8,59.0,58.79,58.87,1700895.0,58.8,59.0,58.79,58.87,1700895.0
2020-06-04 12:30:00,58.86,58.86,58.59,58.66,1622100.0,58.86,58.86,58.59,58.66,1622100.0
2020-06-04 12:40:00,58.65,58.73,58.4,58.45,1616160.0,58.65,58.73,58.4,58.45,1616160.0
2020-06-04 12:50:00,58.45,58.52,58.28,58.35,2487315.0,58.45,58.52,58.28,58.35,2487315.0
2020-06-04 13:00:00,58.34,58.6,58.34,58.55,1674045.0,58.34,58.6,58.34,58.55,1674045.0
2020-06-04 13:10:00,58.55,58.61,58.49,58.56,1000290.0,58.55,58.61,58.49,58.56,1000290.0
2020-06-04 13:20:00,58.55,58.57,58.4,58.41,828210.0,58.55,58.57,58.4,58.41,828210.0
2020-06-04 13:30:00,58.42,58.63,58.42,58.56,1076700.0,58.42,58.63,58.42,58.56,1076700.0
2020-06-04 13:40:00,58.56,58.69,58.52,58.61,1519185.0,58.56,58.69,58.52,58.61,1519185.0
2020-06-04 13:50:00,58.6,58.74,58.53,58.69,1039200.0,58.6,58.74,58.53,58.69,1039200.0
2020-06-04 14:00:00,58.72,58.73,58.47,58.49,1032690.0,58.72,58.73,58.47,58.49,1032690.0
2020-06-04 14:10:00,58.5,58.58,58.43,58.53,1062585.0,58.5,58.58,58.43,58.53,1062585.0
2020-06-04 14:20:00,58.52,58.57,58.35,58.37,990480.0,58.52,58.57,58.35,58.37,990480.0
2020-06-04 14:30:00,58.38,58.42,57.91,58.0,3418125.0,58.38,58.42,57.91,58.0,3418125.0
2020-06-04 14:40:00,57.99,58.15,57.83,58.15,3162525.0,57.99,58.15,57.83,58.15,3162525.0
2020-06-04 14:50:00,58.14,58.17,57.44,57.47,2889210.0,58.14,58.17,57.44,57.47,2889210.0
2020-06-04 15:00:00,57.47,57.71,57.23,57.5,3819150.0,57.47,57.71,57.23,57.5,3819150.0
2020-06-04 15:10:00,57.47,57.65,57.3,57.6,3055185.0,57.47,57.65,57.3,57.6,3055185.0
2020-06-04 15:20:00,57.59,57.65,57.48,57.52,1946160.0,57.59,57.65,57.48,57.52,1946160.0
2020-06-04 15:30:00,57.54,57.67,57.48,57.62,2012865.0,57.54,57.67,57.48,57.62,2012865.0
2020-06-04 15:40:00,57.61,57.64,57.49,57.58,1410075.0,57.61,57.64,57.49,57.58,1410075.0
2020-06-04 15:50:00,57.59,57.63,57.48,57.62,2725005.0,57.59,57.63,57.48,57.62,2725005.0
2020-06-05 09:30:00,58.54,58.63,58.14,58.25,5704650.0,58.54,58.63,58.14,58.25,5704650.0
2020-06-05 09:40:00,58.28,58.53,58.19,58.49,3794910.0,58.28,58.53,58.19,58.49,3794910.0
2020-06-05 09:50:00,58.49,58.73,58.4,58.45,4370640.0,58.49,58.73,58.4,58.45,4370640.0
2020-06-05 10:00:00,58.47,58.47,58.2,58.2,2727045.0,58.47,58.47,58.2,58.2,2727045.0
2020-06-05 10:10:00,58.21,58.21,57.75,57.94,3042615.0,58.21,58.21,57.75,57.94,3042615.0
2020-06-05 10:20:00,57.94,58.16,57.81,58.08,2387100.0,57.94,58.16,57.81,58.08,2387100.0
2020-06-05 10:30:00,58.07,58.2,57.93,58.11,2060355.0,58.07,58.2,57.93,58.11,2060355.0
2020-06-05 10:40:00,58.1,58.15,57.9,58.02,1246140.0,58.1,58.15,57.9,58.02,1246140.0
2020-06-05 10:50:00,58.02,58.19,57.97,58.15,1213830.0,58.02,58.19,57.97,58.15,1213830.0
2020-06-05 11:00:00,58.14,58.32,58.14,58.2,2339805.0,58.14,58.32,58.14,58.2,2339805.0
2020-06-05 11:10:00,58.22,58.46,58.2,58.42,1830795.0,58.22,58.46,58.2,58.42,1830795.0
2020-06-05 11:20:00,58.41,58.44,58.3,58.4,1458780.0,58.41,58.44,58.3,58.4,1458780.0
2020-06-05 11:30:00,58.4,58.53,58.23,58.34,1842045.0,58.4,58.53,58.23,58.34,1842045.0
2020-06-05 11:40:00,58.34,58.43,58.22,58.29,1003740.0,58.34,58.43,58.22,58.29,1003740.0
2020-06-05 11:50:00,58.28,58.43,58.23,58.25,1113255.0,58.28,58.43,58.23,58.25,1113255.0
2020-06-05 12:00:00,58.27,58.27,58.16,58.25,923655.0,58.27,58.27,58.16,58.25,923655.0
2020-06-05 12:10:00,58.25,58.38,58.23,58.26,994830.0,58.25,58.38,58.23,58.26,994830.0
2020-06-05 12:20:00,58.26,58.6,58.26,58.6,2186775.0,58.26,58.6,58.26,58.6,2186775.0
2020-06-05 12:30:00,58.59,58.66,58.46,58.57,1256475.0,58.59,58.66,58.46,58.57,1256475.0
2020-06-05 12:40:00,58.56,58.62,58.43,58.56,935865.0,58.56,58.62,58.43,58.56,935865.0
2020-06-05 12:50:00,58.54,58.55,58.39,58.49,501585.0,58.54,58.55,58.39,58.49,501585.0
2020-06-05 13:00:00,58.5,58.56,58.42,58.48,1031385.0,58.5,58.56,58.42,58.48,1031385.0
2020-06-05 13:10:00,58.48,58.56,58.46,58.54,632445.0,58.48,58.56,58.46,58.54,632445.0
2020-06-05 13:20:00,58.54,58.68,58.51,58.61,2151720.0,58.54,58.68,58.51,58.61,2151720.0
2020-06-05 13:30:00,58.61,58.63,58.36,58.43,1497750.0,58.61,58.63,58.36,58.43,1497750.0
2020-06-05 13:40:00,58.44,58.46,58.37,58.42,868125.0,58.44,58.46,58.37,58.42,868125.0
2020-06-05 13:50:00,58.41,58.45,58.31,58.39,806715.0,58.41,58.45,58.31,58.39,806715.0
2020-06-05 14:00:00,58.39,58.43,58.21,58.25,1396440.0,58.39,58.43,58.21,58.25,1396440.0
2020-06-05 14:10:00,58.25,58.42,58.24,58.41,1128870.0,58.25,58.42,58.24,58.41,1128870.0
2020-06-05 14:20:00,58.42,58.43,58.37,58.42,503355.0,58.42,58.43,58.37,58.42,503355.0
2020-06-05 14:30:00,58.43,58.6,58.42,58.58,1242120.0,58.43,58.6,58.42,58.58,1242120.0
2020-06-05 14:40:00,58.58,59.05,58.58,58.97,4044540.0,58.58,59.05,58.58,58.97,4044540.0
2020-06-05 14:50:00,58.98,59.0,58.74,58.85,2467725.0,58.98,59.0,58.74,58.85,2467725.0
2020-06-05 15:00:00,58.85,59.1,58.85,58.89,2827065.0,58.85,59.1,58.85,58.89,2827065.0
2020-06-05 15:10:00,58.89,58.97,58.81,58.95,1432995.0,58.89,58.97,58.81,58.95,1432995.0
2020-06-05 15:20:00,58.96,59.07,58.9,59.03,1659465.0,58.96,59.07,58.9,59.03,1659465.0
2020-06-05 15:30:00,59.03,59.07,58.84,58.91,2070240.0,59.03,59.07,58.84,58.91,2070240.0
2020-06-05 15:40:00,58.91,59.01,58.81,58.88,1785015.0,58.91,59.01,58.81,58.88,1785015.0
2020-06-05 15:50:00,58.91,59.04,58.84,59.04,3867345.0,58.91,59.04,58.84,59.04,3867345.0
2020-06-08 09:30:00,61.2,62.23,60.88,62.03,15369735.0,61.2,62.23,60.88,62.03,15369735.0
2020-06-08 09:40:00,62.03,62.04,61.48,61.69,6813765.0,62.03,62.04,61.48,61.69,6813765.0
2020-06-08 09:50:00,61.68,61.73,61.2,61.35,5068725.0,61.68,61.73,61.2,61.35,5068725.0
2020-06-08 10:00:00,61.34,61.4,60.97,61.11,4831605.0,61.34,61.4,60.97,61.11,4831605.0
2020-06-08 10:10:00,61.15,61.18,60.61,61.02,4829685.0,61.15,61.18,60.61,61.02,4829685.0
2020-06-08 10:20:00,61.05,61.33,60.87,61.28,4103670.0,61.05,61.33,60.87,61.28,4103670.0
2020-06-08 10:30:00,61.28,61.38,61.01,61.21,2802420.0,61.28,61.38,61.01,61.21,2802420.0
2020-06-08 10:40:00,61.19,61.57,61.18,61.29,4625535.0,61.19,61.57,61.18,61.29,4625535.0
2020-06-08 10:50:00,61.28,61.6,61.14,61.57,3393345.0,61.28,61.6,61.14,61.57,3393345.0
2020-06-08 11:00:00,61.58,61.65,61.39,61.47,2277240.0,61.58,61.65,61.39,61.47,2277240.0
2020-06-08 11:10:00,61.47,61.8,61.47,61.76,3055995.0,61.47,61.8,61.47,61.76,3055995.0
2020-06-08 11:20:00,61.76,61.99,61.74,61.87,4649070.0,61.76,61.99,61.74,61.87,4649070.0
2020-06-08 11:30:00,61.88,62.0,61.63,61.67,2563185.0,61.88,62.0,61.63,61.67,2563185.0
2020-06-08 11:40:00,61.67,61.87,61.53,61.86,2647740.0,61.67,61.87,61.53,61.86,2647740.0
2020-06-08 11:50:00,61.86,61.87,61.62,61.65,1160985.0,61.86,61.87,61.62,61.65,1160985.0
2020-06-08 12:00:00,61.65,61.85,61.6,61.84,1401165.0,61.65,61.85,61.6,61.84,1401165.0
2020-06-08 12:10:00,61.83,61.91,61.61,61.64,1588050.0,61.83,61.91,61.61,61.64,1588050.0
2020-06-08 12:20:00,61.64,61.86,61.64,61.74,1082100.0,61.64,61.86,61.64,61.74,1082100.0
2020-06-08 12:30:00,61.75,62.0,61.74,61.93,3193800.0,61.75,62.0,61.74,61.93,3193800.0
2020-06-08 12:40:00,61.93,62.0,61.79,61.93,1930860.0,61.93,62.0,61.79,61.93,1930860.0
2020-06-08 12:50:00,61.93,62.0,61.85,61.99,1844820.0,61.93,62.0,61.85,61.99,1844820.0
2020-06-08 13:00:00,61.98,62.33,61.98,62.25,4862670.0,61.98,62.33,61.98,62.25,4862670.0
2020-06-08 13:10:00,62.25,62.26,61.74,61.85,3148065.0,62.25,62.26,61.74,61.85,3148065.0
2020-06-08 13:20:00,61.84,61.97,61.8,61.95,1425450.0,61.84,61.97,61.8,61.95,1425450.0
2020-06-08 13:30:00,61.95,62.2,61.9,62.12,2132565.0,61.95,62.2,61.9,62.12,2132565.0
2020-06-08 13:40:00,62.12,62.31,62.09,62.27,2125920.0,62.12,62.31,62.09,62.27,2125920.0
2020-06-08 13:50:00,62.27,62.27,62.07,62.11,1486575.0,62.27,62.27,62.07,62.11,1486575.0
2020-06-08 14:00:00,62.11,62.39,62.07,62.32,3015915.0,62.11,62.39,62.07,62.32,3015915.0
2020-06-08 14:10:00,62.32,62.45,62.31,62.4,2142675.0,62.32,62.45,62.31,62.4,2142675.0
2020-06-08 14:20:00,62.38,62.5,62.34,62.36,1802760.0,62.38,62.5,62.34,62.36,1802760.0
2020-06-08 14:30:00,62.36,62.52,62.24,62.4,2595315.0,62.36,62.52,62.24,62.4,2595315.0
2020-06-08 14:40:00,62.41,62.6,62.4,62.58,1947570.0,62.41,62.6,62.4,62.58,1947570.0
2020-06-08 14:50:00,62.59,62.73,62.54,62.7,2876175.0,62.59,62.73,62.54,62.7,2876175.0
2020-06-08 15:00:00,62.7,62.83,62.5,62.76,3169305.0,62.7,62.83,62.5,62.76,3169305.0
2020-06-08 15:10:00,62.75,62.81,62.61,62.71,2033205.0,62.75,62.81,62.61,62.71,2033205.0
2020-06-08 15:20:00,62.71,62.98,62.7,62.94,3466035.0,62.71,62.98,62.7,62.94,3466035.0
2020-06-08 15:30:00,62.93,63.22,62.93,63.21,4532100.0,62.93,63.22,62.93,63.21,4532100.0
2020-06-08 15:40:00,63.22,63.28,63.07,63.25,5031555.0,63.22,63.28,63.07,63.25,5031555.0
2020-06-08 15:50:00,63.26,63.33,63.14,63.28,6752055.0,63.26,63.33,63.14,63.28,6752055.0
2020-06-09 09:30:00,62.68,62.95,62.07,62.1,8923110.0,62.68,62.95,62.07,62.1,8923110.0
2020-06-09 09:40:00,62.09,62.57,62.07,62.24,4829400.0,62.09,62.57,62.07,62.24,4829400.0
2020-06-09 09:50:00,62.24,62.5,61.93,62.1,5019255.0,62.24,62.5,61.93,62.1,5019255.0
2020-06-09 10:00:00,62.1,62.13,61.6,62.05,5956185.0,62.1,62.13,61.6,62.05,5956185.0
2020-06-09 10:10:00,62.05,62.38,61.67,62.38,4914450.0,62.05,62.38,61.67,62.38,4914450.0
2020-06-09 10:20:00,62.35,62.52,62.21,62.43,3519675.0,62.35,62.52,62.21,62.43,3519675.0
2020-06-09 10:30:00,62.41,62.54,62.3,62.45,1812795.0,62.41,62.54,62.3,62.45,1812795.0
2020-06-09 10:40:00,62.46,62.86,62.42,62.78,4323060.0,62.46,62.86,62.42,62.78,4323060.0
2020-06-09 10:50:00,62.77,63.48,62.74,63.4,5864145.0,62.77,63.48,62.74,63.4,5864145.0
2020-06-09 11:00:00,63.39,63.63,62.9,63.13,5566935.0,63.39,63.63,62.9,63.13,5566935.0
2020-06-09 11:10:00,63.1,63.29,62.76,62.97,3320505.0,63.1,63.29,62.76,62.97,3320505.0
2020-06-09 11:20:00,63.0,63.2,62.9,63.16,1873845.0,63.0,63.2,62.9,63.16,1873845.0
2020-06-09 11:30:00,63.11,63.15,62.85,63.06,1384650.0,63.11,63.15,62.85,63.06,1384650.0
2020-06-09 11:40:00,63.06,63.23,63.0,63.21,1763520.0,63.06,63.23,63.0,63.21,1763520.0
2020-06-09 11:50:00,63.2,63.22,62.61,62.74,3436200.0,63.2,63.22,62.61,62.74,3436200.0
2020-06-09 12:00:00,62.76,62.96,62.74,62.85,1858815.0,62.76,62.96,62.74,62.85,1858815.0
2020-06-09 12:10:00,62.85,62.89,62.5,62.66,1915035.0,62.85,62.89,62.5,62.66,1915035.0
2020-06-09 12:20:00,62.67,63.0,62.67,63.0,1819875.0,62.67,63.0,62.67,63.0,1819875.0
2020-06-09 12:30:00,62.99,63.32,62.93,63.29,2359050.0,62.99,63.32,62.93,63.29,2359050.0
2020-06-09 12:40:00,63.28,63.47,63.17,63.37,2510955.0,63.28,63.47,63.17,63.37,2510955.0
2020-06-09 12:50:00,63.38,63.47,63.17,63.3,2168865.0,63.38,63.47,63.17,63.3,2168865.0
2020-06-09 13:00:00,63.28,63.6,63.25,63.52,2478780.0,63.28,63.6,63.25,63.52,2478780.0
2020-06-09 13:10:00,63.52,63.54,63.02,63.12,2888070.0,63.52,63.54,63.02,63.12,2888070.0
2020-06-09 13:20:00,63.11,63.45,63.11,63.38,2014365.0,63.11,63.45,63.11,63.38,2014365.0
2020-06-09 13:30:00,63.39,63.53,63.35,63.47,1395465.0,63.39,63.53,63.35,63.47,1395465.0
2020-06-09 13:40:00,63.47,63.52,63.23,63.24,1386585.0,63.47,63.52,63.23,63.24,1386585.0
2020-06-09 13:50:00,63.23,63.26,63.01,63.24,2627190.0,63.23,63.26,63.01,63.24,2627190.0
2020-06-09 14:00:00,63.26,63.28,63.05,63.06,1460775.0,63.26,63.28,63.05,63.06,1460775.0
2020-06-09 14:10:00,63.07,63.2,63.01,63.03,1531755.0,63.07,63.2,63.01,63.03,1531755.0
2020-06-09 14:20:00,63.02,63.08,62.88,63.06,2163690.0,63.02,63.08,62.88,63.06,2163690.0
2020-06-09 14:30:00,63.05,63.19,62.98,63.05,1571295.0,63.05,63.19,62.98,63.05,1571295.0
2020-06-09 14:40:00,63.02,63.13,62.93,63.11,1280115.0,63.02,63.13,62.93,63.11,1280115.0
2020-06-09 14:50:00,63.11,63.2,63.03,63.09,1498155.0,63.11,63.2,63.03,63.09,1498155.0
2020-06-09 15:00:00,63.12,63.14,62.81,62.96,1894050.0,63.12,63.14,62.81,62.96,1894050.0
2020-06-09 15:10:00,62.96,63.17,62.93,63.11,1803180.0,62.96,63.17,62.93,63.11,1803180.0
2020-06-09 15:20:00,63.12,63.23,62.97,63.08,1600230.0,63.12,63.23,62.97,63.08,1600230.0
2020-06-09 15:30:00,63.06,63.11,62.89,63.04,1683870.0,63.06,63.11,62.89,63.04,1683870.0
2020-06-09 15:40:00,63.04,63.13,62.74,62.84,2670165.0,63.04,63.13,62.74,62.84,2670165.0
2020-06-09 15:50:00,62.81,62.86,62.64,62.73,4139265.0,62.81,62.86,62.64,62.73,4139265.0
2020-06-10 09:30:00,66.13,66.6,65.5,65.67,13885545.0,66.13,66.6,65.5,65.67,13885545.0
2020-06-10 09:40:00,65.69,66.51,65.68,66.17,8494425.0,65.69,66.51,65.68,66.17,8494425.0
2020-06-10 09:50:00,66.2,66.99,65.99,66.42,10936125.0,66.2,66.99,65.99,66.42,10936125.0
2020-06-10 10:00:00,66.44,67.13,66.24,67.09,11438655.0,66.44,67.13,66.24,67.09,11438655.0
2020-06-10 10:10:00,67.13,67.13,66.4,66.52,7990965.0,67.13,67.13,66.4,66.52,7990965.0
2020-06-10 10:20:00,66.52,66.93,66.41,66.67,5703705.0,66.52,66.93,66.41,66.67,5703705.0
2020-06-10 10:30:00,66.65,66.93,66.55,66.87,3898860.0,66.65,66.93,66.55,66.87,3898860.0
2020-06-10 10:40:00,66.89,67.44,66.83,67.39,6661515.0,66.89,67.44,66.83,67.39,6661515.0
2020-06-10 10:50:00,67.4,67.44,66.58,66.77,6806595.0,67.4,67.44,66.58,66.77,6806595.0
2020-06-10 11:00:00,66.8,67.0,66.64,66.94,3590820.0,66.8,67.0,66.64,66.94,3590820.0
2020-06-10 11:10:00,66.94,67.07,66.71,66.9,3420120.0,66.94,67.07,66.71,66.9,3420120.0
2020-06-10 11:20:00,66.9,67.23,66.82,67.2,3010590.0,66.9,67.23,66.82,67.2,3010590.0
2020-06-10 11:30:00,67.19,67.31,67.02,67.29,2045730.0,67.19,67.31,67.02,67.29,2045730.0
2020-06-10 11:40:00,67.29,67.45,67.23,67.35,3531810.0,67.29,67.45,67.23,67.35,3531810.0
2020-06-10 11:50:00,67.35,67.87,67.32,67.83,5340135.0,67.35,67.87,67.32,67.83,5340135.0
2020-06-10 12:00:00,67.84,67.99,67.66,67.74,3636570.0,67.84,67.99,67.66,67.74,3636570.0
2020-06-10 12:10:00,67.72,67.87,67.48,67.84,2928165.0,67.72,67.87,67.48,67.84,2928165.0
2020-06-10 12:20:00,67.86,67.88,67.61,67.73,2070660.0,67.86,67.88,67.61,67.73,2070660.0
2020-06-10 12:30:00,67.73,67.76,67.5,67.67,1858665.0,67.73,67.76,67.5,67.67,1858665.0
2020-06-10 12:40:00,67.69,67.87,67.63,67.74,1800360.0,67.69,67.87,67.63,67.74,1800360.0
2020-06-10 12:50:00,67.74,67.82,67.6,67.71,1484910.0,67.74,67.82,67.6,67.71,1484910.0
2020-06-10 13:00:00,67.71,67.83,67.51,67.71,1629330.0,67.71,67.83,67.51,67.71,1629330.0
2020-06-10 13:10:00,67.69,67.88,67.61,67.79,1732050.0,67.69,67.88,67.61,67.79,1732050.0
2020-06-10 13:20:00,67.8,67.81,67.49,67.49,1951470.0,67.8,67.81,67.49,67.49,1951470.0
2020-06-10 13:30:00,67.51,67.57,67.16,67.17,3000390.0,67.51,67.57,67.16,67.17,3000390.0
2020-06-10 13:40:00,67.18,67.33,66.94,67.22,3702405.0,67.18,67.33,66.94,67.22,3702405.0
2020-06-10 13:50:00,67.2,67.33,67.1,67.29,1803885.0,67.2,67.33,67.1,67.29,1803885.0
2020-06-10 14:00:00,67.25,67.75,67.11,67.44,3526965.0,67.25,67.75,67.11,67.44,3526965.0
2020-06-10 14:10:00,67.43,67.75,67.41,67.58,1893750.0,67.43,67.75,67.41,67.58,1893750.0
2020-06-10 14:20:00,67.58,67.84,67.51,67.82,1662000.0,67.58,67.84,67.51,67.82,1662000.0
2020-06-10 14:30:00,67.83,67.9,67.53,67.53,2455455.0,67.83,67.9,67.53,67.53,2455455.0
2020-06-10 14:40:00,67.56,67.73,67.2,67.66,2404635.0,67.56,67.73,67.2,67.66,2404635.0
2020-06-10 14:50:00,67.68,67.73,67.26,67.58,2469315.0,67.68,67.73,67.26,67.58,2469315.0
2020-06-10 15:00:00,67.6,67.73,67.33,67.56,2407035.0,67.6,67.73,67.33,67.56,2407035.0
2020-06-10 15:10:00,67.58,67.73,67.51,67.73,1681770.0,67.58,67.73,67.51,67.73,1681770.0
2020-06-10 15:20:00,67.7,68.13,67.63,68.08,4264455.0,67.7,68.13,67.63,68.08,4264455.0
2020-06-10 15:30:00,68.1,68.33,68.0,68.25,3926025.0,68.1,68.33,68.0,68.25,3926025.0
2020-06-10 15:40:00,68.26,68.43,67.94,68.21,4708965.0,68.26,68.43,67.94,68.21,4708965.0
2020-06-10 15:50:00,68.17,68.5,68.13,68.34,6311970.0,68.17,68.5,68.13,68.34,6311970.0
2020-06-11 09:30:00,65.98,66.66,65.67,66.3,12591150.0,65.98,66.66,65.67,66.3,12591150.0
2020-06-11 09:40:00,66.29,66.37,65.54,66.25,9006480.0,66.29,66.37,65.54,66.25,9006480.0
2020-06-11 09:50:00,66.25,66.85,66.08,66.68,7163790.0,66.25,66.85,66.08,66.68,7163790.0
2020-06-11 10:00:00,66.63,67.41,66.54,67.2,6572895.0,66.63,67.41,66.54,67.2,6572895.0
2020-06-11 10:10:00,67.16,67.93,67.16,67.52,5898285.0,67.16,67.93,67.16,67.52,5898285.0
2020-06-11 10:20:00,67.49,67.66,66.61,66.84,4379580.0,67.49,67.66,66.61,66.84,4379580.0
2020-06-11 10:30:00,66.81,67.47,66.78,67.3,4105665.0,66.81,67.47,66.78,67.3,4105665.0
2020-06-11 10:40:00,67.29,67.43,66.74,66.93,2760690.0,67.29,67.43,66.74,66.93,2760690.0
2020-06-11 10:50:00,66.93,67.15,66.33,66.42,3844920.0,66.93,67.15,66.33,66.42,3844920.0
2020-06-11 11:00:00,66.42,66.92,66.27,66.8,4898910.0,66.42,66.92,66.27,66.8,4898910.0
2020-06-11 11:10:00,66.75,67.07,66.65,67.03,2847690.0,66.75,67.07,66.65,67.03,2847690.0
2020-06-11 11:20:00,67.02,67.12,66.87,66.94,1912170.0,67.02,67.12,66.87,66.94,1912170.0
2020-06-11 11:30:00,66.96,67.0,66.57,66.58,1792455.0,66.96,67.0,66.57,66.58,1792455.0
2020-06-11 11:40:00,66.59,66.66,66.34,66.4,3039690.0,66.59,66.66,66.34,66.4,3039690.0
2020-06-11 11:50:00,66.42,66.73,66.37,66.68,2459340.0,66.42,66.73,66.37,66.68,2459340.0
2020-06-11 12:00:00,66.66,66.67,66.34,66.35,2139165.0,66.66,66.67,66.34,66.35,2139165.0
2020-06-11 12:10:00,66.38,66.41,65.67,65.67,4413510.0,66.38,66.41,65.67,65.67,4413510.0
2020-06-11 12:20:00,65.71,66.13,65.62,66.11,4484295.0,65.71,66.13,65.62,66.11,4484295.0
2020-06-11 12:30:00,66.11,66.29,66.02,66.03,2599335.0,66.11,66.29,66.02,66.03,2599335.0
2020-06-11 12:40:00,66.01,66.09,65.31,65.33,3561630.0,66.01,66.09,65.31,65.33,3561630.0
2020-06-11 12:50:00,65.33,65.52,64.93,65.22,5391840.0,65.33,65.52,64.93,65.22,5391840.0
2020-06-11 13:00:00,65.19,65.86,65.17,65.84,3764175.0,65.19,65.86,65.17,65.84,3764175.0
2020-06-11 13:10:00,65.82,66.32,65.64,66.25,3530520.0,65.82,66.32,65.64,66.25,3530520.0
2020-06-11 13:20:00,66.26,66.42,65.83,65.92,2757765.0,66.26,66.42,65.83,65.92,2757765.0
2020-06-11 13:30:00,65.93,66.24,65.83,65.96,2031855.0,65.93,66.24,65.83,65.96,2031855.0
2020-06-11 13:40:00,65.97,66.06,65.74,65.77,1882215.0,65.97,66.06,65.74,65.77,1882215.0
2020-06-11 13:50:00,65.76,66.18,65.69,66.09,2005200.0,65.76,66.18,65.69,66.09,2005200.0
2020-06-11 14:00:00,66.1,66.13,65.74,65.84,1693890.0,66.1,66.13,65.74,65.84,1693890.0
2020-06-11 14:10:00,65.83,65.95,65.53,65.56,2282805.0,65.83,65.95,65.53,65.56,2282805.0
2020-06-11 14:20:00,65.6,65.87,65.41,65.76,2636175.0,65.6,65.87,65.41,65.76,2636175.0
2020-06-11 14:30:00,65.79,65.83,65.41,65.43,2078925.0,65.79,65.83,65.41,65.43,2078925.0
2020-06-11 14:40:00,65.41,65.52,65.08,65.08,3130230.0,65.41,65.52,65.08,65.08,3130230.0
2020-06-11 14:50:00,65.07,65.37,65.05,65.32,3285180.0,65.07,65.37,65.05,65.32,3285180.0
2020-06-11 15:00:00,65.3,65.75,65.21,65.53,3439125.0,65.3,65.75,65.21,65.53,3439125.0
2020-06-11 15:10:00,65.57,65.67,65.18,65.31,2262780.0,65.57,65.67,65.18,65.31,2262780.0
2020-06-11 15:20:00,65.3,65.33,64.95,65.22,3019935.0,65.3,65.33,64.95,65.22,3019935.0
2020-06-11 15:30:00,65.24,65.31,65.0,65.07,2665230.0,65.24,65.31,65.0,65.07,2665230.0
2020-06-11 15:40:00,65.05,65.53,65.0,65.1,3706050.0,65.05,65.53,65.0,65.1,3706050.0
2020-06-11 15:50:00,65.13,65.26,64.8,64.86,5372070.0,65.13,65.26,64.8,64.86,5372070.0
2020-06-12 09:30:00,65.3,65.63,64.6,65.51,11158185.0,65.3,65.63,64.6,65.51,11158185.0
2020-06-12 09:40:00,65.51,65.87,65.27,65.27,5778150.0,65.51,65.87,65.27,65.27,5778150.0
2020-06-12 09:50:00,65.3,65.5,64.73,64.79,4985850.0,65.3,65.5,64.73,64.79,4985850.0
2020-06-12 10:00:00,64.75,65.39,64.08,64.1,6773895.0,64.75,65.39,64.08,64.1,6773895.0
2020-06-12 10:10:00,64.12,64.51,63.77,63.87,5803290.0,64.12,64.51,63.77,63.87,5803290.0
2020-06-12 10:20:00,63.9,64.39,63.72,63.75,4411020.0,63.9,64.39,63.72,63.75,4411020.0
2020-06-12 10:30:00,63.75,63.9,62.81,62.88,5875800.0,63.75,63.9,62.81,62.88,5875800.0
2020-06-12 10:40:00,62.87,63.66,62.83,63.39,6678045.0,62.87,63.66,62.83,63.39,6678045.0
2020-06-12 10:50:00,63.37,63.37,62.31,62.33,5612070.0,63.37,63.37,62.31,62.33,5612070.0
2020-06-12 11:00:00,62.34,63.12,62.31,62.88,5837085.0,62.34,63.12,62.31,62.88,5837085.0
2020-06-12 11:10:00,62.87,62.87,61.95,61.99,4670070.0,62.87,62.87,61.95,61.99,4670070.0
2020-06-12 11:20:00,61.97,62.44,61.9,62.24,5747685.0,61.97,62.44,61.9,62.24,5747685.0
2020-06-12 11:30:00,62.26,63.22,62.02,63.05,4887360.0,62.26,63.22,62.02,63.05,4887360.0
2020-06-12 11:40:00,63.03,63.38,62.68,63.27,4340160.0,63.03,63.38,62.68,63.27,4340160.0
2020-06-12 11:50:00,63.27,63.43,62.87,63.35,3515415.0,63.27,63.43,62.87,63.35,3515415.0
2020-06-12 12:00:00,63.38,63.53,63.07,63.25,3053700.0,63.38,63.53,63.07,63.25,3053700.0
2020-06-12 12:10:00,63.23,63.3,62.84,63.13,2519790.0,63.23,63.3,62.84,63.13,2519790.0
2020-06-12 12:20:00,63.11,63.24,62.73,62.97,1695750.0,63.11,63.24,62.73,62.97,1695750.0
2020-06-12 12:30:00,62.92,62.99,62.57,62.61,1815750.0,62.92,62.99,62.57,62.61,1815750.0
2020-06-12 12:40:00,62.61,62.76,62.27,62.54,2415060.0,62.61,62.76,62.27,62.54,2415060.0
2020-06-12 12:50:00,62.51,62.8,62.51,62.66,1874040.0,62.51,62.8,62.51,62.66,1874040.0
2020-06-12 13:00:00,62.69,62.7,62.34,62.51,1626045.0,62.69,62.7,62.34,62.51,1626045.0
2020-06-12 13:10:00,62.48,62.5,62.15,62.15,1959165.0,62.48,62.5,62.15,62.15,1959165.0
2020-06-12 13:20:00,62.17,62.3,62.0,62.24,3043500.0,62.17,62.3,62.0,62.24,3043500.0
2020-06-12 13:30:00,62.23,62.33,61.77,61.92,2706510.0,62.23,62.33,61.77,61.92,2706510.0
2020-06-12 13:40:00,61.9,62.13,61.54,61.66,3301905.0,61.9,62.13,61.54,61.66,3301905.0
2020-06-12 13:50:00,61.64,61.75,60.84,61.38,6046005.0,61.64,61.75,60.84,61.38,6046005.0
2020-06-12 14:00:00,61.4,61.89,61.21,61.32,3508035.0,61.4,61.89,61.21,61.32,3508035.0
2020-06-12 14:10:00,61.33,61.73,61.33,61.41,2449155.0,61.33,61.73,61.33,61.41,2449155.0
2020-06-12 14:20:00,61.4,61.79,61.33,61.73,2032860.0,61.4,61.79,61.33,61.73,2032860.0
2020-06-12 14:30:00,61.71,62.02,61.57,61.62,3385095.0,61.71,62.02,61.57,61.62,3385095.0
2020-06-12 14:40:00,61.6,61.83,61.35,61.66,2351370.0,61.6,61.83,61.35,61.66,2351370.0
2020-06-12 14:50:00,61.62,62.05,61.53,62.03,2412945.0,61.62,62.05,61.53,62.03,2412945.0
2020-06-12 15:00:00,62.04,62.14,61.86,61.95,2677650.0,62.04,62.14,61.86,61.95,2677650.0
2020-06-12 15:10:00,61.93,62.03,61.55,61.67,2319720.0,61.93,62.03,61.55,61.67,2319720.0
2020-06-12 15:20:00,61.67,61.7,61.33,61.47,2820375.0,61.67,61.7,61.33,61.47,2820375.0
2020-06-12 15:30:00,61.48,62.01,61.44,62.0,3568575.0,61.48,62.01,61.44,62.0,3568575.0
2020-06-12 15:40:00,61.99,62.46,61.82,62.43,3812085.0,61.99,62.46,61.82,62.43,3812085.0
2020-06-12 15:50:00,62.45,62.59,62.29,62.34,6012495.0,62.45,62.59,62.29,62.34,6012495.0
2020-06-15 09:30:00,61.19,61.63,60.57,61.49,8177370.0,61.19,61.63,60.57,61.49,8177370.0
2020-06-15 09:40:00,61.51,61.77,61.07,61.33,4134645.0,61.51,61.77,61.07,61.33,4134645.0
2020-06-15 09:50:00,61.39,62.39,61.31,62.31,5904225.0,61.39,62.39,61.31,62.31,5904225.0
2020-06-15 10:00:00,62.28,63.06,61.94,63.0,5961045.0,62.28,63.06,61.94,63.0,5961045.0
2020-06-15 10:10:00,62.98,63.03,62.55,62.87,4919205.0,62.98,63.03,62.55,62.87,4919205.0
2020-06-15 10:20:00,62.84,62.88,62.21,62.24,3639465.0,62.84,62.88,62.21,62.24,3639465.0
2020-06-15 10:30:00,62.26,62.51,62.1,62.45,3688935.0,62.26,62.51,62.1,62.45,3688935.0
2020-06-15 10:40:00,62.4,62.8,62.17,62.69,3590505.0,62.4,62.8,62.17,62.69,3590505.0
2020-06-15 10:50:00,62.65,62.97,62.49,62.76,3314475.0,62.65,62.97,62.49,62.76,3314475.0
2020-06-15 11:00:00,62.8,63.27,62.78,63.16,4316100.0,62.8,63.27,62.78,63.16,4316100.0
2020-06-15 11:10:00,63.16,63.54,63.15,63.42,3961185.0,63.16,63.54,63.15,63.42,3961185.0
2020-06-15 11:20:00,63.45,63.51,63.13,63.33,2371275.0,63.45,63.51,63.13,63.33,2371275.0
2020-06-15 11:30:00,63.33,63.51,63.19,63.34,1824345.0,63.33,63.51,63.19,63.34,1824345.0
2020-06-15 11:40:00,63.35,63.44,63.09,63.17,1732590.0,63.35,63.44,63.09,63.17,1732590.0
2020-06-15 11:50:00,63.17,63.17,62.83,62.96,2170740.0,63.17,63.17,62.83,62.96,2170740.0
2020-06-15 12:00:00,62.98,63.46,62.9,63.42,2573550.0,62.98,63.46,62.9,63.42,2573550.0
2020-06-15 12:10:00,63.4,63.7,63.34,63.68,2358720.0,63.4,63.7,63.34,63.68,2358720.0
2020-06-15 12:20:00,63.66,63.86,63.49,63.83,3352605.0,63.66,63.86,63.49,63.83,3352605.0
2020-06-15 12:30:00,63.85,64.36,63.75,64.21,4709430.0,63.85,64.36,63.75,64.21,4709430.0
2020-06-15 12:40:00,64.23,64.61,64.17,64.42,4998825.0,64.23,64.61,64.17,64.42,4998825.0
2020-06-15 12:50:00,64.43,64.8,64.27,64.77,2951070.0,64.43,64.8,64.27,64.77,2951070.0
2020-06-15 13:00:00,64.77,64.98,64.56,64.71,4567320.0,64.77,64.98,64.56,64.71,4567320.0
2020-06-15 13:10:00,64.69,64.86,64.57,64.66,2441145.0,64.69,64.86,64.57,64.66,2441145.0
2020-06-15 13:20:00,64.67,64.82,64.33,64.34,2030940.0,64.67,64.82,64.33,64.34,2030940.0
2020-06-15 13:30:00,64.34,64.79,64.1,64.68,2475690.0,64.34,64.79,64.1,64.68,2475690.0
2020-06-15 13:40:00,64.68,64.85,64.5,64.57,1699035.0,64.68,64.85,64.5,64.57,1699035.0
2020-06-15 13:50:00,64.55,65.19,64.55,65.12,4860030.0,64.55,65.19,64.55,65.12,4860030.0
2020-06-15 14:00:00,65.12,65.53,65.12,65.31,5380155.0,65.12,65.53,65.12,65.31,5380155.0
2020-06-15 14:10:00,65.3,65.35,64.95,65.07,3188130.0,65.3,65.35,64.95,65.07,3188130.0
2020-06-15 14:20:00,65.07,65.37,65.02,65.33,1838235.0,65.07,65.37,65.02,65.33,1838235.0
2020-06-15 14:30:00,65.33,65.67,65.14,65.57,3836310.0,65.33,65.67,65.14,65.57,3836310.0
2020-06-15 14:40:00,65.6,65.74,65.5,65.65,3618225.0,65.6,65.74,65.5,65.65,3618225.0
2020-06-15 14:50:00,65.64,65.76,65.4,65.61,2992650.0,65.64,65.76,65.4,65.61,2992650.0
2020-06-15 15:00:00,65.6,66.36,65.57,66.31,5860485.0,65.6,66.36,65.57,66.31,5860485.0
2020-06-15 15:10:00,66.31,66.59,66.15,66.32,5337495.0,66.31,66.59,66.15,66.32,5337495.0
2020-06-15 15:20:00,66.33,66.38,66.03,66.06,3617010.0,66.33,66.38,66.03,66.06,3617010.0
2020-06-15 15:30:00,66.06,66.24,65.72,66.11,5018970.0,66.06,66.24,65.72,66.11,5018970.0
2020-06-15 15:40:00,66.17,66.31,66.0,66.23,3066930.0,66.17,66.31,66.0,66.23,3066930.0
2020-06-15 15:50:00,66.26,66.4,65.95,66.05,5562705.0,66.26,66.4,65.95,66.05,5562705.0
2020-06-16 09:30:00,67.46,67.53,66.42,66.8,10339755.0,67.46,67.53,66.42,66.8,10339755.0
2020-06-16 09:40:00,66.74,67.05,66.53,66.57,5407440.0,66.74,67.05,66.53,66.57,5407440.0
2020-06-16 09:50:00,66.58,66.93,65.95,66.89,6961440.0,66.58,66.93,65.95,66.89,6961440.0
2020-06-16 10:00:00,66.92,66.93,66.4,66.61,3482715.0,66.92,66.93,66.4,66.61,3482715.0
2020-06-16 10:10:00,66.61,66.67,65.95,65.98,3421950.0,66.61,66.67,65.95,65.98,3421950.0
2020-06-16 10:20:00,65.98,65.99,65.42,65.85,6967785.0,65.98,65.99,65.42,65.85,6967785.0
2020-06-16 10:30:00,65.84,66.53,65.84,66.27,6460950.0,65.84,66.53,65.84,66.27,6460950.0
2020-06-16 10:40:00,66.33,66.33,65.54,66.03,4007505.0,66.33,66.33,65.54,66.03,4007505.0
2020-06-16 10:50:00,66.01,66.05,64.82,64.82,5330145.0,66.01,66.05,64.82,64.82,5330145.0
2020-06-16 11:00:00,64.8,65.48,64.16,65.3,5731920.0,64.8,65.48,64.16,65.3,5731920.0
2020-06-16 11:10:00,65.32,65.59,64.77,65.37,3261615.0,65.32,65.59,64.77,65.37,3261615.0
2020-06-16 11:20:00,65.37,65.71,65.23,65.35,2798925.0,65.37,65.71,65.23,65.35,2798925.0
2020-06-16 11:30:00,65.34,65.56,64.83,65.07,3021285.0,65.34,65.56,64.83,65.07,3021285.0
2020-06-16 11:40:00,65.09,65.43,65.0,65.22,2267895.0,65.09,65.43,65.0,65.22,2267895.0
2020-06-16 11:50:00,65.23,65.32,64.9,65.0,2678955.0,65.23,65.32,64.9,65.0,2678955.0
2020-06-16 12:00:00,65.02,65.05,64.63,64.71,2856810.0,65.02,65.05,64.63,64.71,2856810.0
2020-06-16 12:10:00,64.72,65.15,64.56,65.04,2306565.0,64.72,65.15,64.56,65.04,2306565.0
2020-06-16 12:20:00,65.03,65.17,64.72,65.13,2091825.0,65.03,65.17,64.72,65.13,2091825.0
2020-06-16 12:30:00,65.14,65.69,64.97,65.58,4297005.0,65.14,65.69,64.97,65.58,4297005.0
2020-06-16 12:40:00,65.6,65.83,65.51,65.57,3386070.0,65.6,65.83,65.51,65.57,3386070.0
2020-06-16 12:50:00,65.6,65.68,65.41,65.63,1477995.0,65.6,65.68,65.41,65.63,1477995.0
2020-06-16 13:00:00,65.65,65.9,65.54,65.88,1700190.0,65.65,65.9,65.54,65.88,1700190.0
2020-06-16 13:10:00,65.87,66.33,65.85,66.3,3653325.0,65.87,66.33,65.85,66.3,3653325.0
2020-06-16 13:20:00,66.28,66.33,65.98,66.14,2580405.0,66.28,66.33,65.98,66.14,2580405.0
2020-06-16 13:30:00,66.16,66.18,65.73,65.83,2094015.0,66.16,66.18,65.73,65.83,2094015.0
2020-06-16 13:40:00,65.84,66.13,65.81,66.02,2231265.0,65.84,66.13,65.81,66.02,2231265.0
2020-06-16 13:50:00,66.02,66.03,65.4,65.46,2811525.0,66.02,66.03,65.4,65.46,2811525.0
2020-06-16 14:00:00,65.46,65.73,65.42,65.65,1695015.0,65.46,65.73,65.42,65.65,1695015.0
2020-06-16 14:10:00,65.65,65.83,65.5,65.75,2088075.0,65.65,65.83,65.5,65.75,2088075.0
2020-06-16 14:20:00,65.78,65.82,65.33,65.58,1682655.0,65.78,65.82,65.33,65.58,1682655.0
2020-06-16 14:30:00,65.6,65.76,65.43,65.44,1330785.0,65.6,65.76,65.43,65.44,1330785.0
2020-06-16 14:40:00,65.47,65.67,65.37,65.65,1391205.0,65.47,65.67,65.37,65.65,1391205.0
2020-06-16 14:50:00,65.64,65.67,65.37,65.53,1494135.0,65.64,65.67,65.37,65.53,1494135.0
2020-06-16 15:00:00,65.54,65.55,65.13,65.17,2294475.0,65.54,65.55,65.13,65.17,2294475.0
2020-06-16 15:10:00,65.17,65.32,64.91,64.96,2301945.0,65.17,65.32,64.91,64.96,2301945.0
2020-06-16 15:20:00,64.97,65.38,64.96,65.34,2681685.0,64.97,65.38,64.96,65.34,2681685.0
2020-06-16 15:30:00,65.34,65.46,65.13,65.4,1892445.0,65.34,65.46,65.13,65.4,1892445.0
2020-06-16 15:40:00,65.39,65.51,65.07,65.21,2455305.0,65.39,65.51,65.07,65.21,2455305.0
2020-06-16 15:50:00,65.27,65.62,65.22,65.43,3819315.0,65.27,65.62,65.22,65.43,3819315.0
2020-06-17 09:30:00,65.85,66.28,65.5,66.04,6163620.0,65.85,66.28,65.5,66.04,6163620.0
2020-06-17 09:40:00,66.03,66.46,65.67,66.35,5542050.0,66.03,66.46,65.67,66.35,5542050.0
2020-06-17 09:50:00,66.36,66.46,65.83,66.06,3860025.0,66.36,66.46,65.83,66.06,3860025.0
2020-06-17 10:00:00,66.07,66.1,65.72,65.96,3008265.0,66.07,66.1,65.72,65.96,3008265.0
2020-06-17 10:10:00,65.96,66.28,65.73,65.81,3188025.0,65.96,66.28,65.73,65.81,3188025.0
2020-06-17 10:20:00,65.82,66.06,65.67,65.85,2884050.0,65.82,66.06,65.67,65.85,2884050.0
2020-06-17 10:30:00,65.86,65.97,65.72,65.9,2207385.0,65.86,65.97,65.72,65.9,2207385.0
2020-06-17 10:40:00,65.96,66.13,65.9,66.08,2237100.0,65.96,66.13,65.9,66.08,2237100.0
2020-06-17 10:50:00,66.08,66.33,66.04,66.27,2633175.0,66.08,66.33,66.04,66.27,2633175.0
2020-06-17 11:00:00,66.28,66.3,66.13,66.19,1618230.0,66.28,66.3,66.13,66.19,1618230.0
2020-06-17 11:10:00,66.19,66.41,66.04,66.06,2423400.0,66.19,66.41,66.04,66.06,2423400.0
2020-06-17 11:20:00,66.08,66.34,66.05,66.28,1757205.0,66.08,66.34,66.05,66.28,1757205.0
2020-06-17 11:30:00,66.3,66.56,66.26,66.53,2977305.0,66.3,66.56,66.26,66.53,2977305.0
2020-06-17 11:40:00,66.52,66.63,66.31,66.33,3153825.0,66.52,66.63,66.31,66.33,3153825.0
2020-06-17 11:50:00,66.33,66.54,66.32,66.48,1588425.0,66.33,66.54,66.32,66.48,1588425.0
2020-06-17 12:00:00,66.49,66.6,66.42,66.47,1380885.0,66.49,66.6,66.42,66.47,1380885.0
2020-06-17 12:10:00,66.43,66.49,66.33,66.37,1011765.0,66.43,66.49,66.33,66.37,1011765.0
2020-06-17 12:20:00,66.38,66.5,66.27,66.27,1079115.0,66.38,66.5,66.27,66.27,1079115.0
2020-06-17 12:30:00,66.27,66.45,66.24,66.4,1124025.0,66.27,66.45,66.24,66.4,1124025.0
2020-06-17 12:40:00,66.41,66.53,66.37,66.5,1273125.0,66.41,66.53,66.37,66.5,1273125.0
2020-06-17 12:50:00,66.5,66.67,66.48,66.64,2692380.0,66.5,66.67,66.48,66.64,2692380.0
2020-06-17 13:00:00,66.67,66.86,66.61,66.68,3765360.0,66.67,66.86,66.61,66.68,3765360.0
2020-06-17 13:10:00,66.68,66.91,66.61,66.79,2722950.0,66.68,66.91,66.61,66.79,2722950.0
2020-06-17 13:20:00,66.79,67.0,66.79,66.85,2407860.0,66.79,67.0,66.79,66.85,2407860.0
2020-06-17 13:30:00,66.85,66.91,66.67,66.74,1578810.0,66.85,66.91,66.67,66.74,1578810.0
2020-06-17 13:40:00,66.74,66.8,66.57,66.71,1775940.0,66.74,66.8,66.57,66.71,1775940.0
2020-06-17 13:50:00,66.72,66.73,66.42,66.53,1673865.0,66.72,66.73,66.42,66.53,1673865.0
2020-06-17 14:00:00,66.53,66.56,66.3,66.37,2665350.0,66.53,66.56,66.3,66.37,2665350.0
2020-06-17 14:10:00,66.34,66.4,66.08,66.16,2371695.0,66.34,66.4,66.08,66.16,2371695.0
2020-06-17 14:20:00,66.18,66.28,66.06,66.25,2090310.0,66.18,66.28,66.06,66.25,2090310.0
2020-06-17 14:30:00,66.26,66.48,66.21,66.33,2130795.0,66.26,66.48,66.21,66.33,2130795.0
2020-06-17 14:40:00,66.34,66.53,66.34,66.5,1785045.0,66.34,66.53,66.34,66.5,1785045.0
2020-06-17 14:50:00,66.5,66.6,66.01,66.01,2202990.0,66.5,66.6,66.01,66.01,2202990.0
2020-06-17 15:00:00,66.01,66.25,65.88,66.17,2491140.0,66.01,66.25,65.88,66.17,2491140.0
2020-06-17 15:10:00,66.19,66.2,66.0,66.03,1508070.0,66.19,66.2,66.0,66.03,1508070.0
2020-06-17 15:20:00,66.01,66.1,65.76,65.88,2090685.0,66.01,66.1,65.76,65.88,2090685.0
2020-06-17 15:30:00,65.87,66.25,65.79,66.14,2757045.0,65.87,66.25,65.79,66.14,2757045.0
2020-06-17 15:40:00,66.15,66.18,65.9,65.99,1692840.0,66.15,66.18,65.9,65.99,1692840.0
2020-06-17 15:50:00,65.99,66.22,65.99,66.04,2818785.0,65.99,66.22,65.99,66.04,2818785.0
2020-06-18 09:30:00,66.82,67.95,66.61,67.64,13417245.0,66.82,67.95,66.61,67.64,13417245.0
2020-06-18 09:40:00,67.61,67.63,66.88,67.42,5940945.0,67.61,67.63,66.88,67.42,5940945.0
2020-06-18 09:50:00,67.4,67.56,67.13,67.22,3639465.0,67.4,67.56,67.13,67.22,3639465.0
2020-06-18 10:00:00,67.26,67.56,67.16,67.43,3591795.0,67.26,67.56,67.16,67.43,3591795.0
2020-06-18 10:10:00,67.44,67.47,66.77,67.16,3971655.0,67.44,67.47,66.77,67.16,3971655.0
2020-06-18 10:20:00,67.15,67.2,66.95,67.03,2543115.0,67.15,67.2,66.95,67.03,2543115.0
2020-06-18 10:30:00,67.03,67.07,66.67,66.89,2678040.0,67.03,67.07,66.67,66.89,2678040.0
2020-06-18 10:40:00,66.88,67.27,66.8,67.26,2611080.0,66.88,67.27,66.8,67.26,2611080.0
2020-06-18 10:50:00,67.25,67.25,66.99,67.16,2023350.0,67.25,67.25,66.99,67.16,2023350.0
2020-06-18 11:00:00,67.16,67.21,67.01,67.16,1074450.0,67.16,67.21,67.01,67.16,1074450.0
2020-06-18 11:10:00,67.16,67.27,66.87,66.89,1257645.0,67.16,67.27,66.87,66.89,1257645.0
2020-06-18 11:20:00,66.87,66.99,66.72,66.97,1943220.0,66.87,66.99,66.72,66.97,1943220.0
2020-06-18 11:30:00,66.96,67.01,66.56,66.72,2101110.0,66.96,67.01,66.56,66.72,2101110.0
2020-06-18 11:40:00,66.72,66.85,66.47,66.84,2534535.0,66.72,66.85,66.47,66.84,2534535.0
2020-06-18 11:50:00,66.84,66.84,66.3,66.33,2486670.0,66.84,66.84,66.3,66.33,2486670.0
2020-06-18 12:00:00,66.33,66.63,66.33,66.61,2472030.0,66.33,66.63,66.33,66.61,2472030.0
2020-06-18 12:10:00,66.59,66.62,66.42,66.54,1139340.0,66.59,66.62,66.42,66.54,1139340.0
2020-06-18 12:20:00,66.52,66.93,66.52,66.83,2194515.0,66.52,66.93,66.52,66.83,2194515.0
2020-06-18 12:30:00,66.81,66.87,66.67,66.77,1361505.0,66.81,66.87,66.67,66.77,1361505.0
2020-06-18 12:40:00,66.75,66.8,66.62,66.72,1160640.0,66.75,66.8,66.62,66.72,1160640.0
2020-06-18 12:50:00,66.71,66.77,66.63,66.74,951000.0,66.71,66.77,66.63,66.74,951000.0
2020-06-18 13:00:00,66.74,67.0,66.67,66.97,2155860.0,66.74,67.0,66.67,66.97,2155860.0
2020-06-18 13:10:00,66.96,67.02,66.74,66.79,1751760.0,66.96,67.02,66.74,66.79,1751760.0
2020-06-18 13:20:00,66.79,66.83,66.61,66.81,1874745.0,66.79,66.83,66.61,66.81,1874745.0
2020-06-18 13:30:00,66.8,67.04,66.8,66.98,1942755.0,66.8,67.04,66.8,66.98,1942755.0
2020-06-18 13:40:00,66.97,66.99,66.76,66.8,1053330.0,66.97,66.99,66.76,66.8,1053330.0
2020-06-18 13:50:00,66.78,66.92,66.74,66.9,958740.0,66.78,66.92,66.74,66.9,958740.0
2020-06-18 14:00:00,66.89,66.93,66.57,66.62,2259915.0,66.89,66.93,66.57,66.62,2259915.0
2020-06-18 14:10:00,66.65,66.71,66.48,66.6,1860240.0,66.65,66.71,66.48,66.6,1860240.0
2020-06-18 14:20:00,66.55,66.67,66.45,66.5,1507095.0,66.55,66.67,66.45,66.5,1507095.0
2020-06-18 14:30:00,66.52,66.71,66.47,66.6,2034630.0,66.52,66.71,66.47,66.6,2034630.0
2020-06-18 14:40:00,66.57,66.69,66.48,66.52,1086795.0,66.57,66.69,66.48,66.52,1086795.0
2020-06-18 14:50:00,66.5,66.76,66.5,66.62,1318065.0,66.5,66.76,66.5,66.62,1318065.0
2020-06-18 15:00:00,66.59,66.64,66.4,66.55,1916490.0,66.59,66.64,66.4,66.55,1916490.0
2020-06-18 15:10:00,66.5,66.66,66.47,66.57,1379385.0,66.5,66.66,66.47,66.57,1379385.0
2020-06-18 15:20:00,66.57,66.83,66.56,66.81,1767090.0,66.57,66.83,66.56,66.81,1767090.0
2020-06-18 15:30:00,66.81,66.87,66.67,66.7,1761840.0,66.81,66.87,66.67,66.7,1761840.0
2020-06-18 15:40:00,66.71,66.77,66.61,66.7,1774035.0,66.71,66.77,66.61,66.7,1774035.0
2020-06-18 15:50:00,66.68,66.94,66.67,66.93,3681690.0,66.68,66.94,66.67,66.93,3681690.0
2020-06-19 09:30:00,67.48,67.73,67.13,67.32,7401585.0,67.48,67.73,67.13,67.32,7401585.0
2020-06-19 09:40:00,67.33,67.55,67.07,67.19,3739575.0,67.33,67.55,67.07,67.19,3739575.0
2020-06-19 09:50:00,67.23,67.31,66.95,67.03,2735505.0,67.23,67.31,66.95,67.03,2735505.0
2020-06-19 10:00:00,67.04,67.27,67.04,67.15,2504130.0,67.04,67.27,67.04,67.15,2504130.0
2020-06-19 10:10:00,67.14,67.25,67.02,67.08,2172630.0,67.14,67.25,67.02,67.08,2172630.0
2020-06-19 10:20:00,67.09,67.26,66.98,67.21,2077605.0,67.09,67.26,66.98,67.21,2077605.0
2020-06-19 10:30:00,67.23,67.26,67.05,67.13,1737240.0,67.23,67.26,67.05,67.13,1737240.0
2020-06-19 10:40:00,67.12,67.15,66.94,67.06,1739070.0,67.12,67.15,66.94,67.06,1739070.0
2020-06-19 10:50:00,67.07,67.22,67.04,67.19,1310520.0,67.07,67.22,67.04,67.19,1310520.0
2020-06-19 11:00:00,67.17,67.2,67.07,67.11,940575.0,67.17,67.2,67.07,67.11,940575.0
2020-06-19 11:10:00,67.11,67.17,66.98,67.0,1126875.0,67.11,67.17,66.98,67.0,1126875.0
2020-06-19 11:20:00,66.96,67.05,66.89,66.99,1543140.0,66.96,67.05,66.89,66.99,1543140.0
2020-06-19 11:30:00,67.01,67.01,66.61,66.71,2042805.0,67.01,67.01,66.61,66.71,2042805.0
2020-06-19 11:40:00,66.69,66.8,66.6,66.76,1524480.0,66.69,66.8,66.6,66.76,1524480.0
2020-06-19 11:50:00,66.75,66.81,66.64,66.75,1295010.0,66.75,66.81,66.64,66.75,1295010.0
2020-06-19 12:00:00,66.75,66.78,66.53,66.7,1405650.0,66.75,66.78,66.53,66.7,1405650.0
2020-06-19 12:10:00,66.7,66.79,66.3,66.34,2581290.0,66.7,66.79,66.3,66.34,2581290.0
2020-06-19 12:20:00,66.32,66.54,66.09,66.4,3748560.0,66.32,66.54,66.09,66.4,3748560.0
2020-06-19 12:30:00,66.4,66.63,66.37,66.51,2153850.0,66.4,66.63,66.37,66.51,2153850.0
2020-06-19 12:40:00,66.53,66.64,66.33,66.59,1401540.0,66.53,66.64,66.33,66.59,1401540.0
2020-06-19 12:50:00,66.59,66.73,66.57,66.69,1524735.0,66.59,66.73,66.57,66.69,1524735.0
2020-06-19 13:00:00,66.68,66.74,66.54,66.61,1310205.0,66.68,66.74,66.54,66.61,1310205.0
2020-06-19 13:10:00,66.61,66.73,66.52,66.62,1090005.0,66.61,66.73,66.52,66.62,1090005.0
2020-06-19 13:20:00,66.62,66.65,66.5,66.6,968250.0,66.62,66.65,66.5,66.6,968250.0
2020-06-19 13:30:00,66.58,66.6,66.47,66.52,1210665.0,66.58,66.6,66.47,66.52,1210665.0
2020-06-19 13:40:00,66.53,66.67,66.52,66.6,1317900.0,66.53,66.67,66.52,66.6,1317900.0
2020-06-19 13:50:00,66.6,66.65,66.47,66.5,1199610.0,66.6,66.65,66.47,66.5,1199610.0
2020-06-19 14:00:00,66.47,66.56,66.28,66.39,1590900.0,66.47,66.56,66.28,66.39,1590900.0
2020-06-19 14:10:00,66.36,66.4,66.17,66.19,1672470.0,66.36,66.4,66.17,66.19,1672470.0
2020-06-19 14:20:00,66.17,66.46,66.17,66.27,1618710.0,66.17,66.46,66.17,66.27,1618710.0
2020-06-19 14:30:00,66.24,66.55,66.14,66.53,1846425.0,66.24,66.55,66.14,66.53,1846425.0
2020-06-19 14:40:00,66.52,66.52,66.34,66.45,1317255.0,66.52,66.52,66.34,66.45,1317255.0
2020-06-19 14:50:00,66.49,66.63,66.43,66.55,1865130.0,66.49,66.63,66.43,66.55,1865130.0
2020-06-19 15:00:00,66.52,66.59,66.42,66.52,1020675.0,66.52,66.59,66.42,66.52,1020675.0
2020-06-19 15:10:00,66.53,66.7,66.42,66.68,1550985.0,66.53,66.7,66.42,66.68,1550985.0
2020-06-19 15:20:00,66.68,66.77,66.58,66.68,1880760.0,66.68,66.77,66.58,66.68,1880760.0
2020-06-19 15:30:00,66.68,66.82,66.65,66.71,1958085.0,66.68,66.82,66.65,66.71,1958085.0
2020-06-19 15:40:00,66.74,66.77,66.62,66.7,2066730.0,66.74,66.77,66.62,66.7,2066730.0
2020-06-19 15:50:00,66.73,66.78,66.63,66.7,3914070.0,66.73,66.78,66.63,66.7,3914070.0
2020-06-22 09:30:00,66.65,66.83,66.28,66.37,5229555.0,66.65,66.83,66.28,66.37,5229555.0
2020-06-22 09:40:00,66.37,66.7,66.33,66.55,4182690.0,66.37,66.7,66.33,66.55,4182690.0
2020-06-22 09:50:00,66.56,67.17,66.41,67.06,5890200.0,66.56,67.17,66.41,67.06,5890200.0
2020-06-22 10:00:00,67.06,67.26,66.91,66.96,2932110.0,67.06,67.26,66.91,66.96,2932110.0
2020-06-22 10:10:00,66.95,66.98,66.71,66.84,2459025.0,66.95,66.98,66.71,66.84,2459025.0
2020-06-22 10:20:00,66.87,67.0,66.77,66.87,2038230.0,66.87,67.0,66.77,66.87,2038230.0
2020-06-22 10:30:00,66.9,66.91,66.61,66.72,1244550.0,66.9,66.91,66.61,66.72,1244550.0
2020-06-22 10:40:00,66.73,66.79,66.6,66.63,1400370.0,66.73,66.79,66.6,66.63,1400370.0
2020-06-22 10:50:00,66.62,66.64,66.16,66.19,2460150.0,66.62,66.64,66.16,66.19,2460150.0
2020-06-22 11:00:00,66.19,66.46,66.16,66.37,2486925.0,66.19,66.46,66.16,66.37,2486925.0
2020-06-22 11:10:00,66.37,66.44,66.0,66.35,3210285.0,66.37,66.44,66.0,66.35,3210285.0
2020-06-22 11:20:00,66.36,66.53,66.3,66.39,1501245.0,66.36,66.53,66.3,66.39,1501245.0
2020-06-22 11:30:00,66.39,66.55,66.27,66.51,1167030.0,66.39,66.55,66.27,66.51,1167030.0
2020-06-22 11:40:00,66.52,66.6,66.4,66.48,1016535.0,66.52,66.6,66.4,66.48,1016535.0
2020-06-22 11:50:00,66.48,66.53,66.27,66.41,918375.0,66.48,66.53,66.27,66.41,918375.0
2020-06-22 12:00:00,66.42,66.67,66.4,66.6,1408245.0,66.42,66.67,66.4,66.6,1408245.0
2020-06-22 12:10:00,66.61,66.72,66.58,66.58,1101690.0,66.61,66.72,66.58,66.58,1101690.0
2020-06-22 12:20:00,66.6,66.67,66.55,66.55,656130.0,66.6,66.67,66.55,66.55,656130.0
2020-06-22 12:30:00,66.57,66.6,66.5,66.58,422865.0,66.57,66.6,66.5,66.58,422865.0
2020-06-22 12:40:00,66.56,66.58,66.43,66.45,683700.0,66.56,66.58,66.43,66.45,683700.0
2020-06-22 12:50:00,66.49,66.57,66.41,66.55,547725.0,66.49,66.57,66.41,66.55,547725.0
2020-06-22 13:00:00,66.55,66.58,66.41,66.46,482445.0,66.55,66.58,66.41,66.46,482445.0
2020-06-22 13:10:00,66.44,66.65,66.42,66.61,545715.0,66.44,66.65,66.42,66.61,545715.0
2020-06-22 13:20:00,66.6,66.67,66.57,66.63,654180.0,66.6,66.67,66.57,66.63,654180.0
2020-06-22 13:30:00,66.63,66.69,66.54,66.63,666810.0,66.63,66.69,66.54,66.63,666810.0
2020-06-22 13:40:00,66.63,66.67,66.57,66.65,542760.0,66.63,66.67,66.57,66.65,542760.0
2020-06-22 13:50:00,66.66,66.73,66.57,66.6,864495.0,66.66,66.73,66.57,66.6,864495.0
2020-06-22 14:00:00,66.6,66.6,66.41,66.56,1161570.0,66.6,66.6,66.41,66.56,1161570.0
2020-06-22 14:10:00,66.57,66.58,66.45,66.54,847275.0,66.57,66.58,66.45,66.54,847275.0
2020-06-22 14:20:00,66.52,66.56,66.42,66.46,788340.0,66.52,66.56,66.42,66.46,788340.0
2020-06-22 14:30:00,66.45,66.55,66.35,66.43,812655.0,66.45,66.55,66.35,66.43,812655.0
2020-06-22 14:40:00,66.44,66.54,66.4,66.45,711780.0,66.44,66.54,66.4,66.45,711780.0
2020-06-22 14:50:00,66.45,66.57,66.34,66.55,1120080.0,66.45,66.57,66.34,66.55,1120080.0
2020-06-22 15:00:00,66.54,66.67,66.5,66.63,940065.0,66.54,66.67,66.5,66.63,940065.0
2020-06-22 15:10:00,66.63,66.67,66.42,66.46,1036950.0,66.63,66.67,66.42,66.46,1036950.0
2020-06-22 15:20:00,66.45,66.52,66.34,66.37,1631175.0,66.45,66.52,66.34,66.37,1631175.0
2020-06-22 15:30:00,66.38,66.44,66.28,66.37,1663875.0,66.38,66.44,66.28,66.37,1663875.0
2020-06-22 15:40:00,66.38,66.4,66.24,66.31,1478745.0,66.38,66.4,66.24,66.31,1478745.0
2020-06-22 15:50:00,66.28,66.36,66.22,66.3,2706060.0,66.28,66.36,66.22,66.3,2706060.0
2020-06-23 09:30:00,66.59,66.86,66.27,66.71,5376675.0,66.59,66.86,66.27,66.71,5376675.0
2020-06-23 09:40:00,66.71,66.93,66.58,66.73,3185220.0,66.71,66.93,66.58,66.73,3185220.0
2020-06-23 09:50:00,66.75,67.03,66.61,66.95,3191205.0,66.75,67.03,66.61,66.95,3191205.0
2020-06-23 10:00:00,66.89,67.13,66.88,66.94,3233670.0,66.89,67.13,66.88,66.94,3233670.0
2020-06-23 10:10:00,66.95,67.47,66.93,67.38,4665465.0,66.95,67.47,66.93,67.38,4665465.0
2020-06-23 10:20:00,67.39,67.43,67.1,67.17,1980480.0,67.39,67.43,67.1,67.17,1980480.0
2020-06-23 10:30:00,67.19,67.28,67.04,67.22,1691115.0,67.19,67.28,67.04,67.22,1691115.0
2020-06-23 10:40:00,67.18,67.24,66.8,66.96,1907355.0,67.18,67.24,66.8,66.96,1907355.0
2020-06-23 10:50:00,66.97,67.12,66.93,67.08,1211220.0,66.97,67.12,66.93,67.08,1211220.0
2020-06-23 11:00:00,67.07,67.13,66.99,67.05,882630.0,67.07,67.13,66.99,67.05,882630.0
2020-06-23 11:10:00,67.05,67.3,67.0,67.14,1698705.0,67.05,67.3,67.0,67.14,1698705.0
2020-06-23 11:20:00,67.15,67.25,67.07,67.15,965460.0,67.15,67.25,67.07,67.15,965460.0
2020-06-23 11:30:00,67.14,67.17,67.03,67.08,723195.0,67.14,67.17,67.03,67.08,723195.0
2020-06-23 11:40:00,67.09,67.26,67.07,67.2,959955.0,67.09,67.26,67.07,67.2,959955.0
2020-06-23 11:50:00,67.2,67.2,67.07,67.17,546390.0,67.2,67.2,67.07,67.17,546390.0
2020-06-23 12:00:00,67.19,67.22,66.96,66.97,867900.0,67.19,67.22,66.96,66.97,867900.0
2020-06-23 12:10:00,66.98,67.08,66.91,66.91,691455.0,66.98,67.08,66.91,66.91,691455.0
2020-06-23 12:20:00,66.92,66.99,66.82,66.93,952980.0,66.92,66.99,66.82,66.93,952980.0
2020-06-23 12:30:00,66.9,66.98,66.85,66.85,684345.0,66.9,66.98,66.85,66.85,684345.0
2020-06-23 12:40:00,66.85,66.89,66.73,66.85,1208145.0,66.85,66.89,66.73,66.85,1208145.0
2020-06-23 12:50:00,66.84,66.89,66.76,66.82,741510.0,66.84,66.89,66.76,66.82,741510.0
2020-06-23 13:00:00,66.82,66.85,66.77,66.82,560745.0,66.82,66.85,66.77,66.82,560745.0
2020-06-23 13:10:00,66.82,66.9,66.67,66.75,1408995.0,66.82,66.9,66.67,66.75,1408995.0
2020-06-23 13:20:00,66.75,66.86,66.67,66.84,951930.0,66.75,66.86,66.67,66.84,951930.0
2020-06-23 13:30:00,66.83,67.0,66.82,66.95,1415625.0,66.83,67.0,66.82,66.95,1415625.0
2020-06-23 13:40:00,66.96,66.99,66.87,66.93,709470.0,66.96,66.99,66.87,66.93,709470.0
2020-06-23 13:50:00,66.94,66.96,66.81,66.87,717465.0,66.94,66.96,66.81,66.87,717465.0
2020-06-23 14:00:00,66.91,66.91,66.73,66.75,783135.0,66.91,66.91,66.73,66.75,783135.0
2020-06-23 14:10:00,66.75,66.79,66.67,66.74,830760.0,66.75,66.79,66.67,66.74,830760.0
2020-06-23 14:20:00,66.74,66.78,66.61,66.72,1020855.0,66.74,66.78,66.61,66.72,1020855.0
2020-06-23 14:30:00,66.72,66.79,66.68,66.79,926925.0,66.72,66.79,66.68,66.79,926925.0
2020-06-23 14:40:00,66.77,66.8,66.62,66.66,832950.0,66.77,66.8,66.62,66.66,832950.0
2020-06-23 14:50:00,66.66,66.71,66.52,66.6,1773180.0,66.66,66.71,66.52,66.6,1773180.0
2020-06-23 15:00:00,66.59,66.67,66.43,66.63,1682130.0,66.59,66.67,66.43,66.63,1682130.0
2020-06-23 15:10:00,66.64,66.8,66.63,66.71,1675140.0,66.64,66.8,66.63,66.71,1675140.0
2020-06-23 15:20:00,66.7,66.73,66.59,66.65,1033935.0,66.7,66.73,66.59,66.65,1033935.0
2020-06-23 15:30:00,66.62,66.66,66.55,66.62,1187835.0,66.62,66.66,66.55,66.62,1187835.0
2020-06-23 15:40:00,66.62,66.75,66.59,66.7,1102605.0,66.62,66.75,66.59,66.7,1102605.0
2020-06-23 15:50:00,66.67,66.87,66.63,66.78,4801725.0,66.67,66.87,66.63,66.78,4801725.0
2020-06-24 09:30:00,66.32,66.73,66.21,66.61,4062780.0,66.32,66.73,66.21,66.61,4062780.0
2020-06-24 09:40:00,66.6,66.62,66.08,66.1,2225340.0,66.6,66.62,66.08,66.1,2225340.0
2020-06-24 09:50:00,66.12,66.17,64.61,64.88,8081340.0,66.12,66.17,64.61,64.88,8081340.0
2020-06-24 10:00:00,64.87,65.07,63.54,64.63,10977480.0,64.87,65.07,63.54,64.63,10977480.0
2020-06-24 10:10:00,64.64,65.2,64.46,64.96,5130015.0,64.64,65.2,64.46,64.96,5130015.0
2020-06-24 10:20:00,64.93,65.53,64.76,65.53,4114035.0,64.93,65.53,64.76,65.53,4114035.0
2020-06-24 10:30:00,65.42,65.52,64.93,65.11,3850995.0,65.42,65.52,64.93,65.11,3850995.0
2020-06-24 10:40:00,65.1,65.53,65.0,65.24,3034740.0,65.1,65.53,65.0,65.24,3034740.0
2020-06-24 10:50:00,65.24,65.47,65.02,65.27,2046315.0,65.24,65.47,65.02,65.27,2046315.0
2020-06-24 11:00:00,65.25,65.47,64.9,65.0,2118300.0,65.25,65.47,64.9,65.0,2118300.0
2020-06-24 11:10:00,64.95,65.08,64.4,64.49,3299550.0,64.95,65.08,64.4,64.49,3299550.0
2020-06-24 11:20:00,64.49,64.83,64.4,64.77,2950215.0,64.49,64.83,64.4,64.77,2950215.0
2020-06-24 11:30:00,64.73,64.75,64.07,64.22,2770260.0,64.73,64.75,64.07,64.22,2770260.0
2020-06-24 11:40:00,64.21,64.27,63.73,63.94,3925770.0,64.21,64.27,63.73,63.94,3925770.0
2020-06-24 11:50:00,63.94,64.39,63.8,64.35,3402525.0,63.94,64.39,63.8,64.35,3402525.0
2020-06-24 12:00:00,64.34,64.39,63.79,64.19,2628090.0,64.34,64.39,63.79,64.19,2628090.0
2020-06-24 12:10:00,64.19,64.52,64.0,64.51,1844145.0,64.19,64.52,64.0,64.51,1844145.0
2020-06-24 12:20:00,64.48,64.59,64.14,64.32,2089860.0,64.48,64.59,64.14,64.32,2089860.0
2020-06-24 12:30:00,64.32,64.32,64.09,64.23,1186050.0,64.32,64.32,64.09,64.23,1186050.0
2020-06-24 12:40:00,64.22,64.45,64.17,64.28,2521305.0,64.22,64.45,64.17,64.28,2521305.0
2020-06-24 12:50:00,64.29,64.58,64.2,64.55,1576965.0,64.29,64.58,64.2,64.55,1576965.0
2020-06-24 13:00:00,64.56,64.72,64.45,64.58,2404740.0,64.56,64.72,64.45,64.58,2404740.0
2020-06-24 13:10:00,64.58,64.6,64.39,64.55,1368945.0,64.58,64.6,64.39,64.55,1368945.0
2020-06-24 13:20:00,64.55,64.6,64.15,64.18,1463370.0,64.55,64.6,64.15,64.18,1463370.0
2020-06-24 13:30:00,64.15,64.36,64.12,64.2,1353045.0,64.15,64.36,64.12,64.2,1353045.0
2020-06-24 13:40:00,64.2,64.33,64.07,64.32,980415.0,64.2,64.33,64.07,64.32,980415.0
2020-06-24 13:50:00,64.29,64.3,64.05,64.19,874410.0,64.29,64.3,64.05,64.19,874410.0
2020-06-24 14:00:00,64.21,64.27,64.0,64.26,1629930.0,64.21,64.27,64.0,64.26,1629930.0
2020-06-24 14:10:00,64.24,64.32,64.12,64.24,1156020.0,64.24,64.32,64.12,64.24,1156020.0
2020-06-24 14:20:00,64.24,64.43,64.24,64.35,1388550.0,64.24,64.43,64.24,64.35,1388550.0
2020-06-24 14:30:00,64.36,64.53,64.27,64.4,1289070.0,64.36,64.53,64.27,64.4,1289070.0
2020-06-24 14:40:00,64.39,64.49,64.18,64.23,1495245.0,64.39,64.49,64.18,64.23,1495245.0
2020-06-24 14:50:00,64.23,64.27,64.0,64.08,1667985.0,64.23,64.27,64.0,64.08,1667985.0
2020-06-24 15:00:00,64.11,64.21,64.02,64.07,1112085.0,64.11,64.21,64.02,64.07,1112085.0
2020-06-24 15:10:00,64.09,64.42,64.0,64.39,2046300.0,64.09,64.42,64.0,64.39,2046300.0
2020-06-24 15:20:00,64.38,64.46,64.28,64.3,1335540.0,64.38,64.46,64.28,64.3,1335540.0
2020-06-24 15:30:00,64.3,64.38,64.15,64.27,1405455.0,64.3,64.38,64.15,64.27,1405455.0
2020-06-24 15:40:00,64.26,64.65,64.25,64.44,2188725.0,64.26,64.65,64.25,64.44,2188725.0
2020-06-24 15:50:00,64.42,64.45,64.0,64.06,5327355.0,64.42,64.45,64.0,64.06,5327355.0
2020-06-25 09:30:00,63.61,63.85,62.94,63.16,6669075.0,63.61,63.85,62.94,63.16,6669075.0
2020-06-25 09:40:00,63.16,63.16,62.48,62.7,5892855.0,63.16,63.16,62.48,62.7,5892855.0
2020-06-25 09:50:00,62.73,63.43,62.71,63.2,4118475.0,62.73,63.43,62.71,63.2,4118475.0
2020-06-25 10:00:00,63.2,63.42,62.73,62.88,2803515.0,63.2,63.42,62.73,62.88,2803515.0
2020-06-25 10:10:00,62.89,63.53,62.86,63.46,3511755.0,62.89,63.53,62.86,63.46,3511755.0
2020-06-25 10:20:00,63.48,64.23,63.47,64.13,5571105.0,63.48,64.23,63.47,64.13,5571105.0
2020-06-25 10:30:00,64.13,64.37,63.9,64.33,3609150.0,64.13,64.37,63.9,64.33,3609150.0
2020-06-25 10:40:00,64.32,64.52,63.95,63.95,2815770.0,64.32,64.52,63.95,63.95,2815770.0
2020-06-25 10:50:00,63.94,64.06,63.74,64.01,2143455.0,63.94,64.06,63.74,64.01,2143455.0
2020-06-25 11:00:00,64.0,64.15,63.61,63.88,1580970.0,64.0,64.15,63.61,63.88,1580970.0
2020-06-25 11:10:00,63.86,64.35,63.78,64.28,2235900.0,63.86,64.35,63.78,64.28,2235900.0
2020-06-25 11:20:00,64.29,64.33,64.02,64.08,1195365.0,64.29,64.33,64.02,64.08,1195365.0
2020-06-25 11:30:00,64.09,64.21,63.84,64.14,1304760.0,64.09,64.21,63.84,64.14,1304760.0
2020-06-25 11:40:00,64.15,64.33,63.95,64.28,1231155.0,64.15,64.33,63.95,64.28,1231155.0
2020-06-25 11:50:00,64.28,64.44,64.11,64.34,1432560.0,64.28,64.44,64.11,64.34,1432560.0
2020-06-25 12:00:00,64.37,64.7,64.35,64.54,2600250.0,64.37,64.7,64.35,64.54,2600250.0
2020-06-25 12:10:00,64.56,64.93,64.54,64.86,2250870.0,64.56,64.93,64.54,64.86,2250870.0
2020-06-25 12:20:00,64.88,65.0,64.68,64.7,1738155.0,64.88,65.0,64.68,64.7,1738155.0
2020-06-25 12:30:00,64.7,64.87,64.57,64.79,1431900.0,64.7,64.87,64.57,64.79,1431900.0
2020-06-25 12:40:00,64.74,64.99,64.74,64.89,1534200.0,64.74,64.99,64.74,64.89,1534200.0
2020-06-25 12:50:00,64.91,65.03,64.81,64.9,1864305.0,64.91,65.03,64.81,64.9,1864305.0
2020-06-25 13:00:00,64.9,64.9,64.63,64.67,1252605.0,64.9,64.9,64.63,64.67,1252605.0
2020-06-25 13:10:00,64.68,64.8,64.55,64.75,910065.0,64.68,64.8,64.55,64.75,910065.0
2020-06-25 13:20:00,64.76,64.91,64.71,64.82,1412055.0,64.76,64.91,64.71,64.82,1412055.0
2020-06-25 13:30:00,64.81,64.99,64.66,64.96,1530570.0,64.81,64.99,64.66,64.96,1530570.0
2020-06-25 13:40:00,64.96,65.02,64.88,64.96,1395555.0,64.96,65.02,64.88,64.96,1395555.0
2020-06-25 13:50:00,64.96,65.0,64.78,64.94,1100475.0,64.96,65.0,64.78,64.94,1100475.0
2020-06-25 14:00:00,64.94,65.05,64.89,64.95,1685250.0,64.94,65.05,64.89,64.95,1685250.0
2020-06-25 14:10:00,64.93,65.0,64.82,64.97,1113105.0,64.93,65.0,64.82,64.97,1113105.0
2020-06-25 14:20:00,64.97,65.0,64.69,64.84,1526775.0,64.97,65.0,64.69,64.84,1526775.0
2020-06-25 14:30:00,64.82,64.84,64.6,64.8,1602480.0,64.82,64.84,64.6,64.8,1602480.0
2020-06-25 14:40:00,64.77,64.85,64.73,64.79,843855.0,64.77,64.85,64.73,64.79,843855.0
2020-06-25 14:50:00,64.79,64.98,64.76,64.97,1450080.0,64.79,64.98,64.76,64.97,1450080.0
2020-06-25 15:00:00,64.96,65.21,64.87,65.1,2229570.0,64.96,65.21,64.87,65.1,2229570.0
2020-06-25 15:10:00,65.1,65.2,65.04,65.08,1358205.0,65.1,65.2,65.04,65.08,1358205.0
2020-06-25 15:20:00,65.07,65.4,65.06,65.36,2196060.0,65.07,65.4,65.06,65.36,2196060.0
2020-06-25 15:30:00,65.35,65.42,65.18,65.22,2293980.0,65.35,65.42,65.18,65.22,2293980.0
2020-06-25 15:40:00,65.23,65.45,65.22,65.4,1732005.0,65.23,65.45,65.22,65.4,1732005.0
2020-06-25 15:50:00,65.39,65.73,65.3,65.73,4481400.0,65.39,65.73,65.3,65.73,4481400.0
2020-06-26 09:30:00,66.32,66.33,65.75,65.92,5143020.0,66.32,66.33,65.75,65.92,5143020.0
2020-06-26 09:40:00,65.95,65.95,65.42,65.5,4226715.0,65.95,65.95,65.42,65.5,4226715.0
2020-06-26 09:50:00,65.49,65.6,65.09,65.56,3474150.0,65.49,65.6,65.09,65.56,3474150.0
2020-06-26 10:00:00,65.53,65.6,64.96,65.19,3130110.0,65.53,65.6,64.96,65.19,3130110.0
2020-06-26 10:10:00,65.2,65.22,64.61,64.81,3243240.0,65.2,65.22,64.61,64.81,3243240.0
2020-06-26 10:20:00,64.82,65.03,64.48,64.95,3103590.0,64.82,65.03,64.48,64.95,3103590.0
2020-06-26 10:30:00,64.88,65.01,64.35,64.38,3455295.0,64.88,65.01,64.35,64.38,3455295.0
2020-06-26 10:40:00,64.37,64.73,64.23,64.27,3348315.0,64.37,64.73,64.23,64.27,3348315.0
2020-06-26 10:50:00,64.3,64.49,64.13,64.46,3256110.0,64.3,64.49,64.13,64.46,3256110.0
2020-06-26 11:00:00,64.51,64.93,64.41,64.77,3408435.0,64.51,64.93,64.41,64.77,3408435.0
2020-06-26 11:10:00,64.79,64.93,64.53,64.54,1906695.0,64.79,64.93,64.53,64.54,1906695.0
2020-06-26 11:20:00,64.54,64.83,64.5,64.77,1113345.0,64.54,64.83,64.5,64.77,1113345.0
2020-06-26 11:30:00,64.77,64.91,64.5,64.91,1175595.0,64.77,64.91,64.5,64.91,1175595.0
2020-06-26 11:40:00,64.92,65.08,64.79,65.08,1383540.0,64.92,65.08,64.79,65.08,1383540.0
2020-06-26 11:50:00,65.06,65.14,64.9,64.9,1737300.0,65.06,65.14,64.9,64.9,1737300.0
2020-06-26 12:00:00,64.88,64.92,64.62,64.72,1445340.0,64.88,64.92,64.62,64.72,1445340.0
2020-06-26 12:10:00,64.71,64.82,64.31,64.34,1233420.0,64.71,64.82,64.31,64.34,1233420.0
2020-06-26 12:20:00,64.35,64.68,64.31,64.57,1382160.0,64.35,64.68,64.31,64.57,1382160.0
2020-06-26 12:30:00,64.59,64.64,64.41,64.64,979710.0,64.59,64.64,64.41,64.64,979710.0
2020-06-26 12:40:00,64.64,64.65,64.35,64.46,1132980.0,64.64,64.65,64.35,64.46,1132980.0
2020-06-26 12:50:00,64.44,64.62,64.41,64.6,956250.0,64.44,64.62,64.41,64.6,956250.0
2020-06-26 13:00:00,64.59,64.8,64.54,64.71,1253520.0,64.59,64.8,64.54,64.71,1253520.0
2020-06-26 13:10:00,64.7,64.73,64.56,64.6,753630.0,64.7,64.73,64.56,64.6,753630.0
2020-06-26 13:20:00,64.59,64.66,64.45,64.63,827025.0,64.59,64.66,64.45,64.63,827025.0
2020-06-26 13:30:00,64.62,64.64,64.37,64.57,647250.0,64.62,64.64,64.37,64.57,647250.0
2020-06-26 13:40:00,64.58,64.62,64.46,64.52,407235.0,64.58,64.62,64.46,64.52,407235.0
2020-06-26 13:50:00,64.53,64.54,64.34,64.39,843720.0,64.53,64.54,64.34,64.39,843720.0
2020-06-26 14:00:00,64.37,64.57,64.27,64.35,1229025.0,64.37,64.57,64.27,64.35,1229025.0
2020-06-26 14:10:00,64.36,64.42,64.2,64.23,1045770.0,64.36,64.42,64.2,64.23,1045770.0
2020-06-26 14:20:00,64.23,64.29,64.13,64.19,1108620.0,64.23,64.29,64.13,64.19,1108620.0
2020-06-26 14:30:00,64.19,64.26,64.05,64.12,1274025.0,64.19,64.26,64.05,64.12,1274025.0
2020-06-26 14:40:00,64.11,64.22,64.02,64.09,933645.0,64.11,64.22,64.02,64.09,933645.0
2020-06-26 14:50:00,64.07,64.27,64.01,64.25,1517955.0,64.07,64.27,64.01,64.25,1517955.0
2020-06-26 15:00:00,64.25,64.39,64.14,64.27,1583265.0,64.25,64.39,64.14,64.27,1583265.0
2020-06-26 15:10:00,64.26,64.5,64.19,64.36,1464255.0,64.26,64.5,64.19,64.36,1464255.0
2020-06-26 15:20:00,64.36,64.5,64.11,64.22,1745175.0,64.36,64.5,64.11,64.22,1745175.0
2020-06-26 15:30:00,64.22,64.25,63.66,63.93,2583780.0,64.22,64.25,63.66,63.93,2583780.0
2020-06-26 15:40:00,63.94,64.23,63.89,63.92,1993110.0,63.94,64.23,63.89,63.92,1993110.0
2020-06-26 15:50:00,63.96,64.2,63.88,64.05,3786690.0,63.96,64.2,63.88,64.05,3786690.0
2020-06-29 09:30:00,64.6,64.67,63.98,64.25,4259700.0,64.6,64.67,63.98,64.25,4259700.0
2020-06-29 09:40:00,64.26,64.26,63.27,63.49,3659775.0,64.26,64.26,63.27,63.49,3659775.0
2020-06-29 09:50:00,63.53,64.24,63.23,64.17,3694380.0,63.53,64.24,63.23,64.17,3694380.0
2020-06-29 10:00:00,64.21,64.69,64.2,64.51,4285635.0,64.21,64.69,64.2,64.51,4285635.0
2020-06-29 10:10:00,64.53,64.98,64.3,64.88,3156465.0,64.53,64.98,64.3,64.88,3156465.0
2020-06-29 10:20:00,64.9,65.09,64.81,65.04,2685105.0,64.9,65.09,64.81,65.04,2685105.0
2020-06-29 10:30:00,65.04,65.78,65.03,65.74,4179315.0,65.04,65.78,65.03,65.74,4179315.0
2020-06-29 10:40:00,65.72,65.8,65.37,65.5,2691180.0,65.72,65.8,65.37,65.5,2691180.0
2020-06-29 10:50:00,65.48,65.57,65.22,65.38,1687440.0,65.48,65.57,65.22,65.38,1687440.0
2020-06-29 11:00:00,65.43,65.55,65.26,65.42,1502265.0,65.43,65.55,65.26,65.42,1502265.0
2020-06-29 11:10:00,65.4,65.8,65.31,65.74,2551395.0,65.4,65.8,65.31,65.74,2551395.0
2020-06-29 11:20:00,65.76,65.94,65.7,65.86,2746815.0,65.76,65.94,65.7,65.86,2746815.0
2020-06-29 11:30:00,65.87,65.99,65.73,65.8,1576275.0,65.87,65.99,65.73,65.8,1576275.0
2020-06-29 11:40:00,65.79,65.87,65.57,65.69,1040355.0,65.79,65.87,65.57,65.69,1040355.0
2020-06-29 11:50:00,65.69,65.78,65.58,65.72,570585.0,65.69,65.78,65.58,65.72,570585.0
2020-06-29 12:00:00,65.73,65.93,65.73,65.88,1051380.0,65.73,65.93,65.73,65.88,1051380.0
2020-06-29 12:10:00,65.87,66.26,65.82,66.24,2742675.0,65.87,66.26,65.82,66.24,2742675.0
2020-06-29 12:20:00,66.26,66.3,66.07,66.13,1692555.0,66.26,66.3,66.07,66.13,1692555.0
2020-06-29 12:30:00,66.15,66.25,66.08,66.2,895215.0,66.15,66.25,66.08,66.2,895215.0
2020-06-29 12:40:00,66.18,66.19,66.0,66.0,657690.0,66.18,66.19,66.0,66.0,657690.0
2020-06-29 12:50:00,66.02,66.12,65.91,65.92,855015.0,66.02,66.12,65.91,65.92,855015.0
2020-06-29 13:00:00,65.93,65.96,65.69,65.86,989160.0,65.93,65.96,65.69,65.86,989160.0
2020-06-29 13:10:00,65.85,66.13,65.84,65.94,1381755.0,65.85,66.13,65.84,65.94,1381755.0
2020-06-29 13:20:00,65.95,66.19,65.91,66.15,944700.0,65.95,66.19,65.91,66.15,944700.0
2020-06-29 13:30:00,66.15,66.41,66.11,66.41,1826730.0,66.15,66.41,66.11,66.41,1826730.0
2020-06-29 13:40:00,66.42,66.47,66.26,66.33,1210365.0,66.42,66.47,66.26,66.33,1210365.0
2020-06-29 13:50:00,66.33,66.34,66.12,66.16,715515.0,66.33,66.34,66.12,66.16,715515.0
2020-06-29 14:00:00,66.17,66.22,65.93,66.1,1056720.0,66.17,66.22,65.93,66.1,1056720.0
2020-06-29 14:10:00,66.08,66.24,66.07,66.19,721170.0,66.08,66.24,66.07,66.19,721170.0
2020-06-29 14:20:00,66.19,66.23,66.01,66.02,697635.0,66.19,66.23,66.01,66.02,697635.0
2020-06-29 14:30:00,66.06,66.24,66.02,66.16,921855.0,66.06,66.24,66.02,66.16,921855.0
2020-06-29 14:40:00,66.16,66.27,66.12,66.18,761970.0,66.16,66.27,66.12,66.18,761970.0
2020-06-29 14:50:00,66.17,66.17,65.88,65.95,1089600.0,66.17,66.17,65.88,65.95,1089600.0
2020-06-29 15:00:00,65.97,66.04,65.73,66.01,1478280.0,65.97,66.04,65.73,66.01,1478280.0
2020-06-29 15:10:00,65.99,66.16,65.88,66.13,979080.0,65.99,66.16,65.88,66.13,979080.0
2020-06-29 15:20:00,66.09,66.47,66.07,66.46,2046570.0,66.09,66.47,66.07,66.46,2046570.0
2020-06-29 15:30:00,66.44,67.0,66.43,66.92,8342325.0,66.44,67.0,66.43,66.92,8342325.0
2020-06-29 15:40:00,66.92,66.96,66.6,66.84,3546345.0,66.92,66.96,66.6,66.84,3546345.0
2020-06-29 15:50:00,66.87,67.33,66.78,67.33,5410950.0,66.87,67.33,66.78,67.33,5410950.0
2020-06-30 09:30:00,67.05,68.55,66.92,68.45,10455645.0,67.05,68.55,66.92,68.45,10455645.0
2020-06-30 09:40:00,68.42,68.87,68.03,68.57,7593675.0,68.42,68.87,68.03,68.57,7593675.0
2020-06-30 09:50:00,68.56,69.27,68.21,69.11,6072165.0,68.56,69.27,68.21,69.11,6072165.0
2020-06-30 10:00:00,69.13,69.32,68.96,69.1,4661955.0,69.13,69.32,68.96,69.1,4661955.0
2020-06-30 10:10:00,69.1,69.45,68.96,69.34,4838715.0,69.1,69.45,68.96,69.34,4838715.0
2020-06-30 10:20:00,69.35,69.92,69.3,69.71,6756150.0,69.35,69.92,69.3,69.71,6756150.0
2020-06-30 10:30:00,69.7,69.99,69.59,69.75,3857070.0,69.7,69.99,69.59,69.75,3857070.0
2020-06-30 10:40:00,69.76,70.0,69.74,69.93,3313785.0,69.76,70.0,69.74,69.93,3313785.0
2020-06-30 10:50:00,69.93,70.07,69.7,69.92,3704250.0,69.93,70.07,69.7,69.92,3704250.0
2020-06-30 11:00:00,69.93,70.17,69.83,70.17,2652120.0,69.93,70.17,69.83,70.17,2652120.0
2020-06-30 11:10:00,70.17,70.58,70.09,70.47,4786860.0,70.17,70.58,70.09,70.47,4786860.0
2020-06-30 11:20:00,70.48,70.92,70.4,70.84,4715805.0,70.48,70.92,70.4,70.84,4715805.0
2020-06-30 11:30:00,70.85,72.1,70.84,72.08,9487530.0,70.85,72.1,70.84,72.08,9487530.0
2020-06-30 11:40:00,72.08,72.4,71.77,72.18,8868285.0,72.08,72.4,71.77,72.18,8868285.0
2020-06-30 11:50:00,72.17,72.18,71.55,71.98,5227950.0,72.17,72.18,71.55,71.98,5227950.0
2020-06-30 12:00:00,71.98,72.2,71.82,72.09,3550065.0,71.98,72.2,71.82,72.09,3550065.0
2020-06-30 12:10:00,72.12,72.4,72.03,72.31,4725330.0,72.12,72.4,72.03,72.31,4725330.0
2020-06-30 12:20:00,72.31,72.51,72.11,72.18,4610640.0,72.31,72.51,72.11,72.18,4610640.0
2020-06-30 12:30:00,72.18,72.37,71.72,71.77,3841125.0,72.18,72.37,71.72,71.77,3841125.0
2020-06-30 12:40:00,71.75,71.87,71.08,71.08,4552305.0,71.75,71.87,71.08,71.08,4552305.0
2020-06-30 12:50:00,71.08,71.77,71.08,71.76,3722205.0,71.08,71.77,71.08,71.76,3722205.0
2020-06-30 13:00:00,71.76,71.97,71.37,71.54,3613275.0,71.76,71.97,71.37,71.54,3613275.0
2020-06-30 13:10:00,71.53,71.65,71.3,71.48,2332485.0,71.53,71.65,71.3,71.48,2332485.0
2020-06-30 13:20:00,71.48,71.91,71.42,71.85,2246625.0,71.48,71.91,71.42,71.85,2246625.0
2020-06-30 13:30:00,71.84,71.93,71.55,71.69,1555605.0,71.84,71.93,71.55,71.69,1555605.0
2020-06-30 13:40:00,71.67,71.73,71.51,71.67,1236015.0,71.67,71.73,71.51,71.67,1236015.0
2020-06-30 13:50:00,71.67,72.0,71.61,71.89,2152860.0,71.67,72.0,71.61,71.89,2152860.0
2020-06-30 14:00:00,71.88,71.89,71.49,71.73,2281515.0,71.88,71.89,71.49,71.73,2281515.0
2020-06-30 14:10:00,71.73,71.87,71.6,71.67,1524570.0,71.73,71.87,71.6,71.67,1524570.0
2020-06-30 14:20:00,71.67,71.93,71.6,71.93,1650180.0,71.67,71.93,71.6,71.93,1650180.0
2020-06-30 14:30:00,71.92,72.26,71.82,72.18,2926695.0,71.92,72.26,71.82,72.18,2926695.0
2020-06-30 14:40:00,72.17,72.33,72.03,72.32,2604750.0,72.17,72.33,72.03,72.32,2604750.0
2020-06-30 14:50:00,72.32,72.38,72.1,72.19,2544120.0,72.32,72.38,72.1,72.19,2544120.0
2020-06-30 15:00:00,72.16,72.19,71.76,72.03,2769765.0,72.16,72.19,71.76,72.03,2769765.0
2020-06-30 15:10:00,72.05,72.3,71.96,72.11,2230410.0,72.05,72.3,71.96,72.11,2230410.0
2020-06-30 15:20:00,72.11,72.31,71.87,71.9,2031090.0,72.11,72.31,71.87,71.9,2031090.0
2020-06-30 15:30:00,71.89,72.09,71.67,72.03,2945145.0,71.89,72.09,71.67,72.03,2945145.0
2020-06-30 15:40:00,72.03,72.16,71.69,71.8,2685420.0,72.03,72.16,71.69,71.8,2685420.0
2020-06-30 15:50:00,71.82,72.04,71.81,71.93,4779945.0,71.82,72.04,71.81,71.93,4779945.0
2020-07-01 09:30:00,72.2,73.67,72.03,73.36,10921305.0,72.2,73.67,72.03,73.36,10921305.0
2020-07-01 09:40:00,73.38,74.53,73.35,74.39,10168965.0,73.38,74.53,73.35,74.39,10168965.0
2020-07-01 09:50:00,74.38,74.41,73.59,74.09,6041100.0,74.38,74.41,73.59,74.09,6041100.0
2020-07-01 10:00:00,74.11,74.37,73.84,74.13,4103670.0,74.11,74.37,73.84,74.13,4103670.0
2020-07-01 10:10:00,74.17,74.66,73.9,74.62,4732800.0,74.17,74.66,73.9,74.62,4732800.0
2020-07-01 10:20:00,74.63,75.13,74.4,74.97,6303105.0,74.63,75.13,74.4,74.97,6303105.0
2020-07-01 10:30:00,75.03,75.4,74.92,75.38,4916880.0,75.03,75.4,74.92,75.38,4916880.0
2020-07-01 10:40:00,75.36,75.69,75.24,75.27,5265045.0,75.36,75.69,75.24,75.27,5265045.0
2020-07-01 10:50:00,75.27,75.53,75.09,75.47,2855640.0,75.27,75.53,75.09,75.47,2855640.0
2020-07-01 11:00:00,75.5,75.5,75.09,75.4,2810910.0,75.5,75.5,75.09,75.4,2810910.0
2020-07-01 11:10:00,75.38,75.57,75.16,75.32,3019515.0,75.38,75.57,75.16,75.32,3019515.0
2020-07-01 11:20:00,75.33,75.43,75.03,75.06,2187960.0,75.33,75.43,75.03,75.06,2187960.0
2020-07-01 11:30:00,75.07,75.11,74.52,74.97,3945660.0,75.07,75.11,74.52,74.97,3945660.0
2020-07-01 11:40:00,74.96,75.23,74.9,75.13,2293380.0,74.96,75.23,74.9,75.13,2293380.0
2020-07-01 11:50:00,75.12,75.33,74.91,75.07,1552965.0,75.12,75.33,74.91,75.07,1552965.0
2020-07-01 12:00:00,75.09,75.19,74.98,74.98,1070985.0,75.09,75.19,74.98,74.98,1070985.0
2020-07-01 12:10:00,74.95,75.04,74.75,74.91,1304895.0,74.95,75.04,74.75,74.91,1304895.0
2020-07-01 12:20:00,74.91,74.92,74.47,74.77,2086320.0,74.91,74.92,74.47,74.77,2086320.0
2020-07-01 12:30:00,74.84,75.05,74.71,75.02,1267860.0,74.84,75.05,74.71,75.02,1267860.0
2020-07-01 12:40:00,75.04,75.08,74.57,74.57,1344030.0,75.04,75.08,74.57,74.57,1344030.0
2020-07-01 12:50:00,74.56,74.86,74.56,74.8,1178445.0,74.56,74.86,74.56,74.8,1178445.0
2020-07-01 13:00:00,74.82,74.83,74.1,74.11,1940085.0,74.82,74.83,74.1,74.11,1940085.0
2020-07-01 13:10:00,74.1,74.65,73.97,74.56,3004635.0,74.1,74.65,73.97,74.56,3004635.0
2020-07-01 13:20:00,74.56,74.78,74.2,74.38,2297025.0,74.56,74.78,74.2,74.38,2297025.0
2020-07-01 13:30:00,74.37,74.48,73.83,74.05,1942185.0,74.37,74.48,73.83,74.05,1942185.0
2020-07-01 13:40:00,74.04,74.26,73.88,74.18,2167575.0,74.04,74.26,73.88,74.18,2167575.0
2020-07-01 13:50:00,74.17,74.37,74.03,74.13,1718565.0,74.17,74.37,74.03,74.13,1718565.0
2020-07-01 14:00:00,74.12,74.25,74.0,74.2,1200615.0,74.12,74.25,74.0,74.2,1200615.0
2020-07-01 14:10:00,74.19,74.73,74.19,74.72,2269590.0,74.19,74.73,74.19,74.72,2269590.0
2020-07-01 14:20:00,74.71,75.2,74.67,74.99,3182910.0,74.71,75.2,74.67,74.99,3182910.0
2020-07-01 14:30:00,74.97,75.07,74.57,74.72,2246685.0,74.97,75.07,74.57,74.72,2246685.0
2020-07-01 14:40:00,74.72,74.93,74.62,74.8,1392750.0,74.72,74.93,74.62,74.8,1392750.0
2020-07-01 14:50:00,74.77,74.98,74.7,74.79,1214820.0,74.77,74.98,74.7,74.79,1214820.0
2020-07-01 15:00:00,74.83,74.96,74.38,74.48,1953915.0,74.83,74.96,74.38,74.48,1953915.0
2020-07-01 15:10:00,74.52,74.76,74.25,74.76,2286405.0,74.52,74.76,74.25,74.76,2286405.0
2020-07-01 15:20:00,74.72,74.89,74.58,74.86,1724910.0,74.72,74.89,74.58,74.86,1724910.0
2020-07-01 15:30:00,74.89,74.97,74.5,74.71,2369490.0,74.89,74.97,74.5,74.71,2369490.0
2020-07-01 15:40:00,74.72,74.96,74.6,74.87,2168760.0,74.72,74.96,74.6,74.87,2168760.0
2020-07-01 15:50:00,74.87,74.96,74.33,74.64,3651360.0,74.87,74.96,74.33,74.64,3651360.0
2020-07-02 09:30:00,81.39,81.87,79.8,80.98,18805185.0,81.39,81.87,79.8,80.98,18805185.0
2020-07-02 09:40:00,81.02,81.44,80.34,80.59,8806530.0,81.02,81.44,80.34,80.59,8806530.0
2020-07-02 09:50:00,80.6,80.69,79.77,80.41,7572555.0,80.6,80.69,79.77,80.41,7572555.0
2020-07-02 10:00:00,80.43,81.33,80.27,81.08,6541830.0,80.43,81.33,80.27,81.08,6541830.0
2020-07-02 10:10:00,81.07,81.15,80.57,80.69,4083555.0,81.07,81.15,80.57,80.69,4083555.0
2020-07-02 10:20:00,80.68,81.07,80.3,80.36,4712820.0,80.68,81.07,80.3,80.36,4712820.0
2020-07-02 10:30:00,80.41,80.72,79.7,79.9,5187885.0,80.41,80.72,79.7,79.9,5187885.0
2020-07-02 10:40:00,79.93,80.48,79.88,80.01,4106385.0,79.93,80.48,79.88,80.01,4106385.0
2020-07-02 10:50:00,80.04,80.3,79.4,79.63,5806200.0,80.04,80.3,79.4,79.63,5806200.0
2020-07-02 11:00:00,79.62,79.73,79.04,79.54,6262635.0,79.62,79.73,79.04,79.54,6262635.0
2020-07-02 11:10:00,79.58,79.97,79.16,79.93,4085205.0,79.58,79.97,79.16,79.93,4085205.0
2020-07-02 11:20:00,79.9,79.99,79.56,79.7,3149280.0,79.9,79.99,79.56,79.7,3149280.0
2020-07-02 11:30:00,79.72,79.85,79.39,79.78,2308785.0,79.72,79.85,79.39,79.78,2308785.0
2020-07-02 11:40:00,79.76,80.47,79.68,80.21,3916050.0,79.76,80.47,79.68,80.21,3916050.0
2020-07-02 11:50:00,80.24,80.42,80.01,80.14,1812000.0,80.24,80.42,80.01,80.14,1812000.0
2020-07-02 12:00:00,80.14,80.53,79.99,80.46,2479710.0,80.14,80.53,79.99,80.46,2479710.0
2020-07-02 12:10:00,80.47,80.67,80.33,80.58,2918160.0,80.47,80.67,80.33,80.58,2918160.0
2020-07-02 12:20:00,80.6,80.62,80.4,80.57,1612395.0,80.6,80.62,80.4,80.57,1612395.0
2020-07-02 12:30:00,80.58,80.8,80.52,80.74,2956470.0,80.58,80.8,80.52,80.74,2956470.0
2020-07-02 12:40:00,80.76,81.02,80.67,80.87,3047250.0,80.76,81.02,80.67,80.87,3047250.0
2020-07-02 12:50:00,80.87,80.88,80.2,80.35,2560125.0,80.87,80.88,80.2,80.35,2560125.0
2020-07-02 13:00:00,80.4,80.57,80.07,80.13,1935270.0,80.4,80.57,80.07,80.13,1935270.0
2020-07-02 13:10:00,80.1,80.28,79.89,80.22,1990035.0,80.1,80.28,79.89,80.22,1990035.0
2020-07-02 13:20:00,80.21,80.42,79.97,80.1,1649460.0,80.21,80.42,79.97,80.1,1649460.0
2020-07-02 13:30:00,80.14,80.19,79.94,80.1,1182510.0,80.14,80.19,79.94,80.1,1182510.0
2020-07-02 13:40:00,80.09,80.23,80.0,80.2,1525320.0,80.09,80.23,80.0,80.2,1525320.0
2020-07-02 13:50:00,80.21,80.21,79.92,79.97,1165830.0,80.21,80.21,79.92,79.97,1165830.0
2020-07-02 14:00:00,79.95,80.2,79.95,80.13,1278885.0,79.95,80.2,79.95,80.13,1278885.0
2020-07-02 14:10:00,80.11,80.46,80.11,80.32,2149365.0,80.11,80.46,80.11,80.32,2149365.0
2020-07-02 14:20:00,80.31,80.57,80.28,80.52,1494045.0,80.31,80.57,80.28,80.52,1494045.0
2020-07-02 14:30:00,80.5,80.53,80.32,80.47,1053870.0,80.5,80.53,80.32,80.47,1053870.0
2020-07-02 14:40:00,80.47,80.8,80.45,80.8,2877720.0,80.47,80.8,80.45,80.8,2877720.0
2020-07-02 14:50:00,80.79,81.0,80.71,80.79,2897490.0,80.79,81.0,80.71,80.79,2897490.0
2020-07-02 15:00:00,80.8,80.83,80.35,80.5,2848935.0,80.8,80.83,80.35,80.5,2848935.0
2020-07-02 15:10:00,80.5,80.72,80.45,80.59,1909065.0,80.5,80.72,80.45,80.59,1909065.0
2020-07-02 15:20:00,80.58,80.96,80.58,80.74,2818935.0,80.58,80.96,80.58,80.74,2818935.0
2020-07-02 15:30:00,80.73,80.93,80.57,80.58,2477700.0,80.73,80.93,80.57,80.58,2477700.0
2020-07-02 15:40:00,80.61,80.84,80.58,80.8,2310615.0,80.61,80.84,80.58,80.8,2310615.0
2020-07-02 15:50:00,80.77,80.85,80.43,80.59,4133955.0,80.77,80.85,80.43,80.59,4133955.0
2020-07-06 09:30:00,85.02,85.62,84.4,85.0,11352105.0,85.02,85.62,84.4,85.0,11352105.0
2020-07-06 09:40:00,85.01,86.53,84.67,86.2,9986370.0,85.01,86.53,84.67,86.2,9986370.0
2020-07-06 09:50:00,86.23,86.93,85.78,86.86,7072920.0,86.23,86.93,85.78,86.86,7072920.0
2020-07-06 10:00:00,86.93,87.32,86.54,86.78,7227945.0,86.93,87.32,86.54,86.78,7227945.0
2020-07-06 10:10:00,86.78,87.06,86.27,86.32,4210860.0,86.78,87.06,86.27,86.32,4210860.0
2020-07-06 10:20:00,86.33,86.87,86.1,86.85,4013235.0,86.33,86.87,86.1,86.85,4013235.0
2020-07-06 10:30:00,86.82,86.96,86.53,86.6,2727600.0,86.82,86.96,86.53,86.6,2727600.0
2020-07-06 10:40:00,86.64,86.87,86.5,86.8,2362725.0,86.64,86.87,86.5,86.8,2362725.0
2020-07-06 10:50:00,86.79,87.19,86.58,87.14,3075945.0,86.79,87.19,86.58,87.14,3075945.0
2020-07-06 11:00:00,87.18,87.87,87.08,87.83,5886120.0,87.18,87.87,87.08,87.83,5886120.0
2020-07-06 11:10:00,87.79,87.93,87.47,87.72,3897195.0,87.79,87.93,87.47,87.72,3897195.0
2020-07-06 11:20:00,87.71,88.4,87.61,88.17,4414200.0,87.71,88.4,87.61,88.17,4414200.0
2020-07-06 11:30:00,88.18,89.23,88.12,89.03,6808020.0,88.18,89.23,88.12,89.03,6808020.0
2020-07-06 11:40:00,89.02,89.47,88.77,88.77,6210420.0,89.02,89.47,88.77,88.77,6210420.0
2020-07-06 11:50:00,88.79,88.87,88.4,88.44,4416435.0,88.79,88.87,88.4,88.44,4416435.0
2020-07-06 12:00:00,88.42,88.73,87.94,88.08,4516140.0,88.42,88.73,87.94,88.08,4516140.0
2020-07-06 12:10:00,88.08,88.7,87.87,88.49,3622545.0,88.08,88.7,87.87,88.49,3622545.0
2020-07-06 12:20:00,88.5,88.87,88.0,88.76,3245640.0,88.5,88.87,88.0,88.76,3245640.0
2020-07-06 12:30:00,88.76,88.87,88.44,88.64,2137290.0,88.76,88.87,88.44,88.64,2137290.0
2020-07-06 12:40:00,88.66,88.86,88.37,88.52,1736535.0,88.66,88.86,88.37,88.52,1736535.0
2020-07-06 12:50:00,88.53,88.6,88.18,88.18,1445070.0,88.53,88.6,88.18,88.18,1445070.0
2020-07-06 13:00:00,88.18,88.48,88.07,88.26,1498920.0,88.18,88.48,88.07,88.26,1498920.0
2020-07-06 13:10:00,88.28,88.53,88.22,88.47,1950465.0,88.28,88.53,88.22,88.47,1950465.0
2020-07-06 13:20:00,88.48,88.84,88.3,88.84,2580600.0,88.48,88.84,88.3,88.84,2580600.0
2020-07-06 13:30:00,88.82,89.0,88.37,88.51,2307975.0,88.82,89.0,88.37,88.51,2307975.0
2020-07-06 13:40:00,88.5,88.75,88.43,88.48,1738620.0,88.5,88.75,88.43,88.48,1738620.0
2020-07-06 13:50:00,88.5,88.54,88.3,88.4,1691160.0,88.5,88.54,88.3,88.4,1691160.0
2020-07-06 14:00:00,88.4,88.4,87.8,88.06,2297355.0,88.4,88.4,87.8,88.06,2297355.0
2020-07-06 14:10:00,88.04,88.16,87.2,87.63,3759360.0,88.04,88.16,87.2,87.63,3759360.0
2020-07-06 14:20:00,87.66,88.13,87.24,88.09,3481845.0,87.66,88.13,87.24,88.09,3481845.0
2020-07-06 14:30:00,88.11,88.53,88.05,88.37,3285630.0,88.11,88.53,88.05,88.37,3285630.0
2020-07-06 14:40:00,88.4,88.5,88.14,88.36,1509345.0,88.4,88.5,88.14,88.36,1509345.0
2020-07-06 14:50:00,88.38,88.67,88.1,88.59,2360175.0,88.38,88.67,88.1,88.59,2360175.0
2020-07-06 15:00:00,88.57,88.77,88.28,88.63,2566350.0,88.57,88.77,88.28,88.63,2566350.0
2020-07-06 15:10:00,88.64,89.67,88.58,89.57,5604870.0,88.64,89.67,88.58,89.57,5604870.0
2020-07-06 15:20:00,89.55,89.85,89.26,89.5,4317165.0,89.55,89.85,89.26,89.5,4317165.0
2020-07-06 15:30:00,89.51,90.0,89.37,89.98,4157100.0,89.51,90.0,89.37,89.98,4157100.0
2020-07-06 15:40:00,89.97,91.04,89.95,91.03,7482930.0,89.97,91.04,89.95,91.03,7482930.0
2020-07-06 15:50:00,91.03,91.85,91.02,91.4,9427455.0,91.03,91.85,91.02,91.4,9427455.0
2020-07-07 09:30:00,93.67,95.3,91.33,92.07,18983970.0,93.67,95.3,91.33,92.07,18983970.0
2020-07-07 09:40:00,92.06,94.0,91.87,93.28,9709920.0,92.06,94.0,91.87,93.28,9709920.0
2020-07-07 09:50:00,93.28,93.28,90.87,90.87,7370250.0,93.28,93.28,90.87,90.87,7370250.0
2020-07-07 10:00:00,90.98,92.16,89.11,89.66,10992180.0,90.98,92.16,89.11,89.66,10992180.0
2020-07-07 10:10:00,89.68,92.27,89.26,91.87,8506305.0,89.68,92.27,89.26,91.87,8506305.0
2020-07-07 10:20:00,91.91,92.27,91.13,91.45,4285785.0,91.91,92.27,91.13,91.45,4285785.0
2020-07-07 10:30:00,91.42,92.14,90.88,90.88,3375285.0,91.42,92.14,90.88,90.88,3375285.0
2020-07-07 10:40:00,90.88,92.21,90.69,92.0,3839640.0,90.88,92.21,90.69,92.0,3839640.0
2020-07-07 10:50:00,92.01,93.02,91.99,92.57,5440485.0,92.01,93.02,91.99,92.57,5440485.0
2020-07-07 11:00:00,92.54,93.2,92.18,93.15,4085040.0,92.54,93.2,92.18,93.15,4085040.0
2020-07-07 11:10:00,93.15,93.97,93.15,93.76,4629435.0,93.15,93.97,93.15,93.76,4629435.0
2020-07-07 11:20:00,93.76,94.65,93.57,94.54,5827740.0,93.76,94.65,93.57,94.54,5827740.0
2020-07-07 11:30:00,94.49,94.87,93.12,93.23,7330380.0,94.49,94.87,93.12,93.23,7330380.0
2020-07-07 11:40:00,93.17,93.95,93.15,93.65,3423555.0,93.17,93.95,93.15,93.65,3423555.0
2020-07-07 11:50:00,93.62,93.73,93.0,93.28,2095065.0,93.62,93.73,93.0,93.28,2095065.0
2020-07-07 12:00:00,93.31,93.84,93.27,93.43,2140695.0,93.31,93.84,93.27,93.43,2140695.0
2020-07-07 12:10:00,93.4,93.56,92.75,93.27,1873545.0,93.4,93.56,92.75,93.27,1873545.0
2020-07-07 12:20:00,93.27,93.27,92.29,92.71,2855700.0,93.27,93.27,92.29,92.71,2855700.0
2020-07-07 12:30:00,92.67,93.31,92.57,93.21,2021475.0,92.67,93.31,92.57,93.21,2021475.0
2020-07-07 12:40:00,93.2,93.3,92.47,92.97,1935195.0,93.2,93.3,92.47,92.97,1935195.0
2020-07-07 12:50:00,92.97,93.73,92.74,93.73,2662395.0,92.97,93.73,92.74,93.73,2662395.0
2020-07-07 13:00:00,93.72,94.0,93.16,93.22,3508380.0,93.72,94.0,93.16,93.22,3508380.0
2020-07-07 13:10:00,93.24,93.56,92.94,93.41,2056425.0,93.24,93.56,92.94,93.41,2056425.0
2020-07-07 13:20:00,93.39,93.47,93.03,93.16,1469970.0,93.39,93.47,93.03,93.16,1469970.0
2020-07-07 13:30:00,93.11,93.34,92.87,93.0,1825455.0,93.11,93.34,92.87,93.0,1825455.0
2020-07-07 13:40:00,92.98,93.71,92.91,93.43,2238645.0,92.98,93.71,92.91,93.43,2238645.0
2020-07-07 13:50:00,93.47,93.61,93.14,93.38,1768005.0,93.47,93.61,93.14,93.38,1768005.0
2020-07-07 14:00:00,93.35,93.53,92.98,93.33,1780305.0,93.35,93.53,92.98,93.33,1780305.0
2020-07-07 14:10:00,93.31,93.6,93.13,93.15,1422840.0,93.31,93.6,93.13,93.15,1422840.0
2020-07-07 14:20:00,93.15,93.27,92.97,93.1,1512480.0,93.15,93.27,92.97,93.1,1512480.0
2020-07-07 14:30:00,93.08,93.1,91.78,91.96,3678045.0,93.08,93.1,91.78,91.96,3678045.0
2020-07-07 14:40:00,91.92,92.87,91.86,92.34,2686185.0,91.92,92.87,91.86,92.34,2686185.0
2020-07-07 14:50:00,92.33,92.34,91.38,92.2,3390060.0,92.33,92.34,91.38,92.2,3390060.0
2020-07-07 15:00:00,92.17,92.25,91.59,91.77,2276430.0,92.17,92.25,91.59,91.77,2276430.0
2020-07-07 15:10:00,91.73,92.03,91.07,91.73,3058920.0,91.73,92.03,91.07,91.73,3058920.0
2020-07-07 15:20:00,91.73,92.33,91.6,91.99,2593965.0,91.73,92.33,91.6,91.99,2593965.0
2020-07-07 15:30:00,92.06,93.21,91.93,93.06,3938940.0,92.06,93.21,91.93,93.06,3938940.0
2020-07-07 15:40:00,93.09,93.66,92.79,93.1,3825420.0,93.09,93.66,92.79,93.1,3825420.0
2020-07-07 15:50:00,93.05,93.07,92.47,92.65,4016535.0,93.05,93.07,92.47,92.65,4016535.0
2020-07-08 09:30:00,93.67,94.48,93.21,93.76,9765900.0,93.67,94.48,93.21,93.76,9765900.0
2020-07-08 09:40:00,93.73,93.81,92.6,93.59,5882775.0,93.73,93.81,92.6,93.59,5882775.0
2020-07-08 09:50:00,93.58,93.8,92.93,93.13,3504780.0,93.58,93.8,92.93,93.13,3504780.0
2020-07-08 10:00:00,93.17,94.13,92.93,94.04,4854225.0,93.17,94.13,92.93,94.04,4854225.0
2020-07-08 10:10:00,94.04,94.06,93.27,93.48,3137565.0,94.04,94.06,93.27,93.48,3137565.0
2020-07-08 10:20:00,93.48,93.73,92.93,93.2,3265695.0,93.48,93.73,92.93,93.2,3265695.0
2020-07-08 10:30:00,93.14,93.6,93.07,93.47,2114940.0,93.14,93.6,93.07,93.47,2114940.0
2020-07-08 10:40:00,93.5,93.62,92.96,93.2,2634855.0,93.5,93.62,92.96,93.2,2634855.0
2020-07-08 10:50:00,93.13,93.23,92.55,92.96,2993700.0,93.13,93.23,92.55,92.96,2993700.0
2020-07-08 11:00:00,93.0,93.1,92.34,92.4,2662185.0,93.0,93.1,92.34,92.4,2662185.0
2020-07-08 11:10:00,92.43,93.15,92.35,92.76,2840235.0,92.43,93.15,92.35,92.76,2840235.0
2020-07-08 11:20:00,92.79,92.84,92.07,92.59,3290475.0,92.79,92.84,92.07,92.59,3290475.0
2020-07-08 11:30:00,92.55,92.96,92.42,92.83,2246850.0,92.55,92.96,92.42,92.83,2246850.0
2020-07-08 11:40:00,92.87,93.33,92.83,93.11,2510715.0,92.87,93.33,92.83,93.11,2510715.0
2020-07-08 11:50:00,93.1,93.23,92.87,93.18,1534140.0,93.1,93.23,92.87,93.18,1534140.0
2020-07-08 12:00:00,93.22,93.27,92.87,92.89,1552260.0,93.22,93.27,92.87,92.89,1552260.0
2020-07-08 12:10:00,92.91,93.09,92.67,92.98,1016025.0,92.91,93.09,92.67,92.98,1016025.0
2020-07-08 12:20:00,93.0,93.11,92.86,92.88,1129500.0,93.0,93.11,92.86,92.88,1129500.0
2020-07-08 12:30:00,92.91,93.07,92.77,92.78,662025.0,92.91,93.07,92.77,92.78,662025.0
2020-07-08 12:40:00,92.77,92.8,92.39,92.46,1427985.0,92.77,92.8,92.39,92.46,1427985.0
2020-07-08 12:50:00,92.52,92.94,92.44,92.8,1598130.0,92.52,92.94,92.44,92.8,1598130.0
2020-07-08 13:00:00,92.81,92.92,92.62,92.74,1062255.0,92.81,92.92,92.62,92.74,1062255.0
2020-07-08 13:10:00,92.7,92.72,92.4,92.45,1258320.0,92.7,92.72,92.4,92.45,1258320.0
2020-07-08 13:20:00,92.47,92.59,92.25,92.54,1458360.0,92.47,92.59,92.25,92.54,1458360.0
2020-07-08 13:30:00,92.54,92.7,92.5,92.64,1028100.0,92.54,92.7,92.5,92.64,1028100.0
2020-07-08 13:40:00,92.59,92.6,91.75,92.07,2843610.0,92.59,92.6,91.75,92.07,2843610.0
2020-07-08 13:50:00,92.1,92.12,91.22,91.4,3203010.0,92.1,92.12,91.22,91.4,3203010.0
2020-07-08 14:00:00,91.39,91.87,91.27,91.57,2961435.0,91.39,91.87,91.27,91.57,2961435.0
2020-07-08 14:10:00,91.57,91.69,90.87,90.89,3285900.0,91.57,91.69,90.87,90.89,3285900.0
2020-07-08 14:20:00,90.89,91.27,90.67,91.15,3586260.0,90.89,91.27,90.67,91.15,3586260.0
2020-07-08 14:30:00,91.13,91.13,90.03,90.44,4146675.0,91.13,91.13,90.03,90.44,4146675.0
2020-07-08 14:40:00,90.48,90.5,89.27,89.61,4474470.0,90.48,90.5,89.27,89.61,4474470.0
2020-07-08 14:50:00,89.61,89.66,87.42,89.33,13029975.0,89.61,89.66,87.42,89.33,13029975.0
2020-07-08 15:00:00,89.36,90.0,88.67,89.72,7365615.0,89.36,90.0,88.67,89.72,7365615.0
2020-07-08 15:10:00,89.67,90.59,89.6,90.52,5282370.0,89.67,90.59,89.6,90.52,5282370.0
2020-07-08 15:20:00,90.5,91.04,90.33,90.63,4669440.0,90.5,91.04,90.33,90.63,4669440.0
2020-07-08 15:30:00,90.62,90.99,90.24,90.62,3728325.0,90.62,90.99,90.24,90.62,3728325.0
2020-07-08 15:40:00,90.58,91.06,90.3,91.03,2690145.0,90.58,91.06,90.3,91.03,2690145.0
2020-07-08 15:50:00,91.0,91.41,90.96,91.05,5709465.0,91.0,91.41,90.96,91.05,5709465.0
2020-07-09 09:30:00,93.13,93.9,92.14,92.73,10581510.0,93.13,93.9,92.14,92.73,10581510.0
2020-07-09 09:40:00,92.77,92.93,91.67,92.06,4751250.0,92.77,92.93,91.67,92.06,4751250.0
2020-07-09 09:50:00,92.02,92.91,91.99,92.67,3804975.0,92.02,92.91,91.99,92.67,3804975.0
2020-07-09 10:00:00,92.69,92.77,92.13,92.3,2127750.0,92.69,92.77,92.13,92.3,2127750.0
2020-07-09 10:10:00,92.3,92.4,91.33,91.73,3371475.0,92.3,92.4,91.33,91.73,3371475.0
2020-07-09 10:20:00,91.73,92.38,91.66,92.19,2741445.0,91.73,92.38,91.66,92.19,2741445.0
2020-07-09 10:30:00,92.21,92.47,91.74,91.86,1953135.0,92.21,92.47,91.74,91.86,1953135.0
2020-07-09 10:40:00,91.87,91.9,91.2,91.59,3369615.0,91.87,91.9,91.2,91.59,3369615.0
2020-07-09 10:50:00,91.57,91.87,90.64,90.67,3464550.0,91.57,91.87,90.64,90.67,3464550.0
2020-07-09 11:00:00,90.65,91.17,90.09,91.13,4855635.0,90.65,91.17,90.09,91.13,4855635.0
2020-07-09 11:10:00,91.11,91.2,90.15,90.19,3165765.0,91.11,91.2,90.15,90.19,3165765.0
2020-07-09 11:20:00,90.2,91.27,90.2,91.26,2710335.0,90.2,91.27,90.2,91.26,2710335.0
2020-07-09 11:30:00,91.26,91.75,91.18,91.45,2836275.0,91.26,91.75,91.18,91.45,2836275.0
2020-07-09 11:40:00,91.47,91.69,90.94,91.59,2194350.0,91.47,91.69,90.94,91.59,2194350.0
2020-07-09 11:50:00,91.56,91.94,91.45,91.68,1837440.0,91.56,91.94,91.45,91.68,1837440.0
2020-07-09 12:00:00,91.71,92.0,91.63,92.0,1954275.0,91.71,92.0,91.63,92.0,1954275.0
2020-07-09 12:10:00,92.01,92.25,91.55,91.77,1857450.0,92.01,92.25,91.55,91.77,1857450.0
2020-07-09 12:20:00,91.78,91.9,91.28,91.47,1256610.0,91.78,91.9,91.28,91.47,1256610.0
2020-07-09 12:30:00,91.51,91.65,91.33,91.41,639810.0,91.51,91.65,91.33,91.41,639810.0
2020-07-09 12:40:00,91.4,91.97,91.33,91.89,1167120.0,91.4,91.97,91.33,91.89,1167120.0
2020-07-09 12:50:00,91.89,92.0,91.58,91.73,1100685.0,91.89,92.0,91.58,91.73,1100685.0
2020-07-09 13:00:00,91.74,91.96,91.63,91.83,823230.0,91.74,91.96,91.63,91.83,823230.0
2020-07-09 13:10:00,91.84,92.13,91.75,92.02,1114590.0,91.84,92.13,91.75,92.02,1114590.0
2020-07-09 13:20:00,92.0,92.0,91.62,91.8,905115.0,92.0,92.0,91.62,91.8,905115.0
2020-07-09 13:30:00,91.87,91.99,91.8,91.92,622200.0,91.87,91.99,91.8,91.92,622200.0
2020-07-09 13:40:00,91.93,92.0,91.63,91.78,1195440.0,91.93,92.0,91.63,91.78,1195440.0
2020-07-09 13:50:00,91.79,91.81,91.47,91.64,725235.0,91.79,91.81,91.47,91.64,725235.0
2020-07-09 14:00:00,91.65,91.89,91.6,91.82,696720.0,91.65,91.89,91.6,91.82,696720.0
2020-07-09 14:10:00,91.88,92.11,91.83,92.09,960060.0,91.88,92.11,91.83,92.09,960060.0
2020-07-09 14:20:00,92.09,92.67,92.07,92.49,2515440.0,92.09,92.67,92.07,92.49,2515440.0
2020-07-09 14:30:00,92.5,92.66,92.3,92.43,1527825.0,92.5,92.66,92.3,92.43,1527825.0
2020-07-09 14:40:00,92.44,93.2,92.44,93.19,3178260.0,92.44,93.2,92.44,93.19,3178260.0
2020-07-09 14:50:00,93.17,93.3,92.78,93.07,2795415.0,93.17,93.3,92.78,93.07,2795415.0
2020-07-09 15:00:00,93.07,93.32,92.92,93.12,2083950.0,93.07,93.32,92.92,93.12,2083950.0
2020-07-09 15:10:00,93.14,93.53,92.95,93.05,3208905.0,93.14,93.53,92.95,93.05,3208905.0
2020-07-09 15:20:00,93.06,93.06,92.12,92.2,2841420.0,93.06,93.06,92.12,92.2,2841420.0
2020-07-09 15:30:00,92.23,92.8,91.93,92.76,2852955.0,92.23,92.8,91.93,92.76,2852955.0
2020-07-09 15:40:00,92.75,93.24,92.44,93.0,2276400.0,92.75,93.24,92.44,93.0,2276400.0
2020-07-09 15:50:00,92.94,93.26,92.67,92.92,3094320.0,92.94,93.26,92.67,92.92,3094320.0
2020-07-10 09:30:00,93.07,93.26,91.92,92.64,5862720.0,93.07,93.26,91.92,92.64,5862720.0
2020-07-10 09:40:00,92.62,92.91,92.33,92.71,2708880.0,92.62,92.91,92.33,92.71,2708880.0
2020-07-10 09:50:00,92.73,92.92,92.24,92.33,2243505.0,92.73,92.92,92.24,92.33,2243505.0
2020-07-10 10:00:00,92.33,92.63,91.73,92.61,3432180.0,92.33,92.63,91.73,92.61,3432180.0
2020-07-10 10:10:00,92.64,93.25,92.54,92.94,3836295.0,92.64,93.25,92.54,92.94,3836295.0
2020-07-10 10:20:00,92.9,93.5,92.68,93.47,2577450.0,92.9,93.5,92.68,93.47,2577450.0
2020-07-10 10:30:00,93.46,94.4,93.45,94.2,6921735.0,93.46,94.4,93.45,94.2,6921735.0
2020-07-10 10:40:00,94.27,94.36,93.53,93.81,3765840.0,94.27,94.36,93.53,93.81,3765840.0
2020-07-10 10:50:00,93.8,94.6,93.74,94.5,4029345.0,93.8,94.6,93.74,94.5,4029345.0
2020-07-10 11:00:00,94.5,94.71,93.87,94.15,4048065.0,94.5,94.71,93.87,94.15,4048065.0
2020-07-10 11:10:00,94.12,94.47,94.0,94.07,2143815.0,94.12,94.47,94.0,94.07,2143815.0
2020-07-10 11:20:00,94.05,94.32,93.76,93.76,1516620.0,94.05,94.32,93.76,93.76,1516620.0
2020-07-10 11:30:00,93.77,94.19,93.65,94.1,1858590.0,93.77,94.19,93.65,94.1,1858590.0
2020-07-10 11:40:00,94.13,94.27,93.89,93.97,1289010.0,94.13,94.27,93.89,93.97,1289010.0
2020-07-10 11:50:00,93.96,94.04,93.76,93.95,978030.0,93.96,94.04,93.76,93.95,978030.0
2020-07-10 12:00:00,93.96,94.08,93.77,94.01,1132695.0,93.96,94.08,93.77,94.01,1132695.0
2020-07-10 12:10:00,94.02,94.39,94.02,94.18,2036115.0,94.02,94.39,94.02,94.18,2036115.0
2020-07-10 12:20:00,94.19,94.22,93.93,94.15,1383165.0,94.19,94.22,93.93,94.15,1383165.0
2020-07-10 12:30:00,94.14,95.02,94.05,94.79,3735735.0,94.14,95.02,94.05,94.79,3735735.0
2020-07-10 12:40:00,94.78,95.8,94.64,95.57,5519715.0,94.78,95.8,94.64,95.57,5519715.0
2020-07-10 12:50:00,95.58,97.07,95.42,97.06,7658610.0,95.58,97.07,95.42,97.06,7658610.0
2020-07-10 13:00:00,97.03,98.91,96.4,98.27,12382860.0,97.03,98.91,96.4,98.27,12382860.0
2020-07-10 13:10:00,98.27,98.75,97.73,98.33,9093735.0,98.27,98.75,97.73,98.33,9093735.0
2020-07-10 13:20:00,98.32,99.73,97.97,99.36,9254805.0,98.32,99.73,97.97,99.36,9254805.0
2020-07-10 13:30:00,99.35,99.63,98.2,99.0,7664040.0,99.35,99.63,98.2,99.0,7664040.0
2020-07-10 13:40:00,98.93,99.26,98.61,99.06,5002050.0,98.93,99.26,98.61,99.06,5002050.0
2020-07-10 13:50:00,99.05,99.67,98.92,99.33,5149455.0,99.05,99.67,98.92,99.33,5149455.0
2020-07-10 14:00:00,99.35,99.73,98.61,98.9,4706100.0,99.35,99.73,98.61,98.9,4706100.0
2020-07-10 14:10:00,98.93,99.86,98.88,99.4,4265265.0,98.93,99.86,98.88,99.4,4265265.0
2020-07-10 14:20:00,99.45,99.67,98.85,99.59,4117230.0,99.45,99.67,98.85,99.59,4117230.0
2020-07-10 14:30:00,99.53,99.73,99.24,99.67,3329775.0,99.53,99.73,99.24,99.67,3329775.0
2020-07-10 14:40:00,99.69,99.95,99.08,99.42,5239455.0,99.69,99.95,99.08,99.42,5239455.0
2020-07-10 14:50:00,99.43,99.7,99.31,99.56,2464320.0,99.43,99.7,99.31,99.56,2464320.0
2020-07-10 15:00:00,99.5,100.26,99.27,100.25,5881920.0,99.5,100.26,99.27,100.25,5881920.0
2020-07-10 15:10:00,100.19,101.19,100.19,100.75,8721810.0,100.19,101.19,100.19,100.75,8721810.0
2020-07-10 15:20:00,100.78,102.42,100.76,102.34,7272195.0,100.78,102.42,100.76,102.34,7272195.0
2020-07-10 15:30:00,102.32,102.93,101.58,101.97,10631895.0,102.32,102.93,101.58,101.97,10631895.0
2020-07-10 15:40:00,101.95,102.53,101.42,102.34,6700140.0,101.95,102.53,101.42,102.34,6700140.0
2020-07-10 15:50:00,102.4,103.26,102.01,103.07,10327245.0,102.4,103.26,102.01,103.07,10327245.0
2020-07-13 09:30:00,110.6,116.51,109.9,114.98,26091660.0,110.6,116.51,109.9,114.98,26091660.0
2020-07-13 09:40:00,114.87,119.67,114.87,116.78,16879425.0,114.87,119.67,114.87,116.78,16879425.0
2020-07-13 09:50:00,116.74,116.89,113.41,114.1,14114325.0,116.74,116.89,113.41,114.1,14114325.0
2020-07-13 10:00:00,114.26,116.52,113.67,116.48,9931935.0,114.26,116.52,113.67,116.48,9931935.0
2020-07-13 10:10:00,116.52,116.59,114.48,114.59,6494940.0,116.52,116.59,114.48,114.59,6494940.0
2020-07-13 10:20:00,114.54,116.47,114.43,115.98,6298725.0,114.54,116.47,114.43,115.98,6298725.0
2020-07-13 10:30:00,116.02,117.38,115.95,117.04,6990900.0,116.02,117.38,115.95,117.04,6990900.0
2020-07-13 10:40:00,117.18,118.33,116.89,117.61,7009125.0,117.18,118.33,116.89,117.61,7009125.0
2020-07-13 10:50:00,117.58,117.93,116.53,117.69,4834800.0,117.58,117.93,116.53,117.69,4834800.0
2020-07-13 11:00:00,117.65,117.84,117.07,117.42,3675630.0,117.65,117.84,117.07,117.42,3675630.0
2020-07-13 11:10:00,117.43,118.2,117.07,117.41,4407255.0,117.43,118.2,117.07,117.41,4407255.0
2020-07-13 11:20:00,117.37,117.57,116.67,117.32,4063290.0,117.37,117.57,116.67,117.32,4063290.0
2020-07-13 11:30:00,117.37,117.67,116.87,117.43,3026940.0,117.37,117.67,116.87,117.43,3026940.0
2020-07-13 11:40:00,117.49,117.66,114.55,115.4,7487490.0,117.49,117.66,114.55,115.4,7487490.0
2020-07-13 11:50:00,115.57,116.23,115.12,116.14,4416360.0,115.57,116.23,115.12,116.14,4416360.0
2020-07-13 12:00:00,116.14,116.59,115.88,116.13,3471120.0,116.14,116.59,115.88,116.13,3471120.0
2020-07-13 12:10:00,116.11,116.13,115.07,115.8,3006315.0,116.11,116.13,115.07,115.8,3006315.0
2020-07-13 12:20:00,115.91,116.07,115.47,115.78,2091345.0,115.91,116.07,115.47,115.78,2091345.0
2020-07-13 12:30:00,115.83,115.87,114.33,115.0,3305565.0,115.83,115.87,114.33,115.0,3305565.0
2020-07-13 12:40:00,114.94,115.0,112.8,112.95,5942940.0,114.94,115.0,112.8,112.95,5942940.0
2020-07-13 12:50:00,112.97,113.54,111.0,111.03,8159460.0,112.97,113.54,111.0,111.03,8159460.0
2020-07-13 13:00:00,111.09,112.93,110.14,112.3,10657530.0,111.09,112.93,110.14,112.3,10657530.0
2020-07-13 13:10:00,112.16,112.67,111.13,112.38,5828145.0,112.16,112.67,111.13,112.38,5828145.0
2020-07-13 13:20:00,112.43,113.78,112.2,113.38,5911035.0,112.43,113.78,112.2,113.38,5911035.0
2020-07-13 13:30:00,113.45,113.85,112.01,112.01,5114910.0,113.45,113.85,112.01,112.01,5114910.0
2020-07-13 13:40:00,112.0,112.23,109.27,110.4,6793845.0,112.0,112.23,109.27,110.4,6793845.0
2020-07-13 13:50:00,110.34,111.24,107.0,107.54,7649595.0,110.34,111.24,107.0,107.54,7649595.0
2020-07-13 14:00:00,107.49,108.53,100.33,102.23,15520800.0,107.49,108.53,100.33,102.23,15520800.0
2020-07-13 14:10:00,102.36,106.81,100.45,106.42,11471415.0,102.36,106.81,100.45,106.42,11471415.0
2020-07-13 14:20:00,106.66,106.77,102.46,103.83,6254685.0,106.66,106.77,102.46,103.83,6254685.0
2020-07-13 14:30:00,103.86,105.6,103.0,104.67,5060640.0,103.86,105.6,103.0,104.67,5060640.0
2020-07-13 14:40:00,104.71,106.92,104.44,106.4,6526650.0,104.71,106.92,104.44,106.4,6526650.0
2020-07-13 14:50:00,106.33,108.56,106.01,107.41,6632205.0,106.33,108.56,106.01,107.41,6632205.0
2020-07-13 15:00:00,107.42,107.61,104.87,105.53,4615890.0,107.42,107.61,104.87,105.53,4615890.0
2020-07-13 15:10:00,105.47,106.33,103.87,103.91,3462630.0,105.47,106.33,103.87,103.91,3462630.0
2020-07-13 15:20:00,103.89,104.66,101.87,103.46,6504180.0,103.89,104.66,101.87,103.46,6504180.0
2020-07-13 15:30:00,103.6,104.27,101.82,102.44,5337705.0,103.6,104.27,101.82,102.44,5337705.0
2020-07-13 15:40:00,102.44,104.51,101.71,101.71,5739150.0,102.44,104.51,101.71,101.71,5739150.0
2020-07-13 15:50:00,101.71,102.28,98.07,99.61,9743925.0,101.71,102.28,98.07,99.61,9743925.0
2020-07-14 09:30:00,103.69,106.0,101.2,105.27,16826325.0,103.69,106.0,101.2,105.27,16826325.0
2020-07-14 09:40:00,105.17,105.87,102.26,102.42,9532635.0,105.17,105.87,102.26,102.42,9532635.0
2020-07-14 09:50:00,102.4,102.88,98.65,101.5,13698855.0,102.4,102.88,98.65,101.5,13698855.0
2020-07-14 10:00:00,101.55,102.14,97.53,98.0,8374860.0,101.55,102.14,97.53,98.0,8374860.0
2020-07-14 10:10:00,98.1,99.33,95.4,97.55,12379995.0,98.1,99.33,95.4,97.55,12379995.0
2020-07-14 10:20:00,97.6,99.53,97.33,98.68,7468245.0,97.6,99.53,97.33,98.68,7468245.0
2020-07-14 10:30:00,98.82,101.27,98.82,100.22,7769430.0,98.82,101.27,98.82,100.22,7769430.0
2020-07-14 10:40:00,100.22,102.91,100.15,102.91,6710265.0,100.22,102.91,100.15,102.91,6710265.0
2020-07-14 10:50:00,102.82,103.87,101.57,101.71,6581130.0,102.82,103.87,101.57,101.71,6581130.0
2020-07-14 11:00:00,101.79,102.17,100.29,101.53,5435235.0,101.79,102.17,100.29,101.53,5435235.0
2020-07-14 11:10:00,101.5,101.7,100.67,101.56,2998170.0,101.5,101.7,100.67,101.56,2998170.0
2020-07-14 11:20:00,101.59,102.52,101.13,102.39,3480570.0,101.59,102.52,101.13,102.39,3480570.0
2020-07-14 11:30:00,102.35,103.01,101.68,102.08,4139100.0,102.35,103.01,101.68,102.08,4139100.0
2020-07-14 11:40:00,102.07,102.53,101.0,101.87,3376020.0,102.07,102.53,101.0,101.87,3376020.0
2020-07-14 11:50:00,101.98,102.01,99.75,100.81,2841675.0,101.98,102.01,99.75,100.81,2841675.0
2020-07-14 12:00:00,100.8,101.26,99.62,99.73,3051975.0,100.8,101.26,99.62,99.73,3051975.0
2020-07-14 12:10:00,99.88,101.87,99.73,101.71,3981765.0,99.88,101.87,99.73,101.71,3981765.0
2020-07-14 12:20:00,101.75,102.24,100.91,101.08,2989230.0,101.75,102.24,100.91,101.08,2989230.0
2020-07-14 12:30:00,101.13,101.67,100.87,101.57,1658130.0,101.13,101.67,100.87,101.57,1658130.0
2020-07-14 12:40:00,101.55,101.67,100.69,101.0,1319760.0,101.55,101.67,100.69,101.0,1319760.0
2020-07-14 12:50:00,101.01,101.08,99.67,100.04,2384895.0,101.01,101.08,99.67,100.04,2384895.0
2020-07-14 13:00:00,100.0,100.29,98.83,99.65,3925545.0,100.0,100.29,98.83,99.65,3925545.0
2020-07-14 13:10:00,99.53,100.92,99.35,100.0,2807085.0,99.53,100.92,99.35,100.0,2807085.0
2020-07-14 13:20:00,99.93,101.3,99.87,100.71,2644560.0,99.93,101.3,99.87,100.71,2644560.0
2020-07-14 13:30:00,100.71,101.53,100.69,100.95,2124915.0,100.71,101.53,100.69,100.95,2124915.0
2020-07-14 13:40:00,100.99,102.47,100.94,101.74,4331415.0,100.99,102.47,100.94,101.74,4331415.0
2020-07-14 13:50:00,101.77,102.18,100.67,100.99,3765750.0,101.77,102.18,100.67,100.99,3765750.0
2020-07-14 14:00:00,101.0,101.73,100.67,101.29,1599165.0,101.0,101.73,100.67,101.29,1599165.0
2020-07-14 14:10:00,101.33,101.99,101.2,101.57,1995645.0,101.33,101.99,101.2,101.57,1995645.0
2020-07-14 14:20:00,101.62,101.67,100.83,101.14,1354530.0,101.62,101.67,100.83,101.14,1354530.0
2020-07-14 14:30:00,101.27,101.32,100.47,100.52,1372110.0,101.27,101.32,100.47,100.52,1372110.0
2020-07-14 14:40:00,100.54,101.0,100.0,100.03,1912395.0,100.54,101.0,100.0,100.03,1912395.0
2020-07-14 14:50:00,100.05,100.98,99.86,100.7,2120235.0,100.05,100.98,99.86,100.7,2120235.0
2020-07-14 15:00:00,100.74,100.93,99.6,99.88,2177700.0,100.74,100.93,99.6,99.88,2177700.0
2020-07-14 15:10:00,99.83,100.11,99.01,99.67,2758065.0,99.83,100.11,99.01,99.67,2758065.0
2020-07-14 15:20:00,99.73,100.33,99.4,99.88,3194880.0,99.73,100.33,99.4,99.88,3194880.0
2020-07-14 15:30:00,99.88,101.13,99.75,101.03,3254250.0,99.88,101.13,99.75,101.03,3254250.0
2020-07-14 15:40:00,101.04,102.2,100.48,100.83,4537020.0,101.04,102.2,100.48,100.83,4537020.0
2020-07-14 15:50:00,100.8,101.74,100.0,101.09,6030660.0,100.8,101.74,100.0,101.09,6030660.0
2020-07-15 09:30:00,102.82,103.0,98.92,99.62,11958420.0,102.82,103.0,98.92,99.62,11958420.0
2020-07-15 09:40:00,99.67,101.47,99.47,100.93,7191180.0,99.67,101.47,99.47,100.93,7191180.0
2020-07-15 09:50:00,100.85,101.82,100.08,100.33,4194540.0,100.85,101.82,100.08,100.33,4194540.0
2020-07-15 10:00:00,100.24,100.87,99.73,100.56,3659430.0,100.24,100.87,99.73,100.56,3659430.0
2020-07-15 10:10:00,100.53,100.56,99.87,100.32,2409450.0,100.53,100.56,99.87,100.32,2409450.0
2020-07-15 10:20:00,100.34,101.32,100.13,100.63,3769755.0,100.34,101.32,100.13,100.63,3769755.0
2020-07-15 10:30:00,100.7,100.93,100.06,100.07,2263725.0,100.7,100.93,100.06,100.07,2263725.0
2020-07-15 10:40:00,100.1,100.43,99.6,100.18,3770175.0,100.1,100.43,99.6,100.18,3770175.0
2020-07-15 10:50:00,100.2,100.4,99.44,99.58,2702475.0,100.2,100.4,99.44,99.58,2702475.0
2020-07-15 11:00:00,99.65,99.82,98.95,99.39,4075500.0,99.65,99.82,98.95,99.39,4075500.0
2020-07-15 11:10:00,99.38,99.65,98.38,98.44,3294375.0,99.38,99.65,98.38,98.44,3294375.0
2020-07-15 11:20:00,98.37,99.51,97.73,99.41,5052465.0,98.37,99.51,97.73,99.41,5052465.0
2020-07-15 11:30:00,99.46,99.47,98.26,98.32,2269695.0,99.46,99.47,98.26,98.32,2269695.0
2020-07-15 11:40:00,98.28,98.75,97.33,97.81,3925605.0,98.28,98.75,97.33,97.81,3925605.0
2020-07-15 11:50:00,97.87,98.24,97.2,97.2,3369975.0,97.87,98.24,97.2,97.2,3369975.0
2020-07-15 12:00:00,97.24,98.51,97.13,98.26,3513165.0,97.24,98.51,97.13,98.26,3513165.0
2020-07-15 12:10:00,98.23,99.16,97.86,99.0,3365835.0,98.23,99.16,97.86,99.0,3365835.0
2020-07-15 12:20:00,98.97,99.53,98.4,99.39,2639565.0,98.97,99.53,98.4,99.39,2639565.0
2020-07-15 12:30:00,99.39,100.2,99.09,99.77,3323625.0,99.39,100.2,99.09,99.77,3323625.0
2020-07-15 12:40:00,99.76,100.78,99.58,100.38,3542790.0,99.76,100.78,99.58,100.38,3542790.0
2020-07-15 12:50:00,100.39,101.0,100.17,100.87,2560950.0,100.39,101.0,100.17,100.87,2560950.0
2020-07-15 13:00:00,100.91,100.93,99.7,100.47,2818230.0,100.91,100.93,99.7,100.47,2818230.0
2020-07-15 13:10:00,100.47,100.8,100.03,100.12,1841790.0,100.47,100.8,100.03,100.12,1841790.0
2020-07-15 13:20:00,100.14,100.32,99.51,100.0,1675440.0,100.14,100.32,99.51,100.0,1675440.0
2020-07-15 13:30:00,100.03,100.53,99.94,100.11,1713645.0,100.03,100.53,99.94,100.11,1713645.0
2020-07-15 13:40:00,100.15,100.57,100.04,100.2,1183095.0,100.15,100.57,100.04,100.2,1183095.0
2020-07-15 13:50:00,100.22,100.33,99.76,100.03,1928670.0,100.22,100.33,99.76,100.03,1928670.0
2020-07-15 14:00:00,100.0,100.48,99.61,100.45,2003205.0,100.0,100.48,99.61,100.45,2003205.0
2020-07-15 14:10:00,100.47,100.49,100.0,100.13,1094355.0,100.47,100.49,100.0,100.13,1094355.0
2020-07-15 14:20:00,100.1,100.47,100.07,100.41,1064355.0,100.1,100.47,100.07,100.41,1064355.0
2020-07-15 14:30:00,100.4,100.73,100.34,100.73,1559370.0,100.4,100.73,100.34,100.73,1559370.0
2020-07-15 14:40:00,100.69,101.37,100.69,101.27,2879640.0,100.69,101.37,100.69,101.27,2879640.0
2020-07-15 14:50:00,101.26,101.29,100.41,100.63,2137845.0,101.26,101.29,100.41,100.63,2137845.0
2020-07-15 15:00:00,100.61,101.07,100.54,100.85,1289265.0,100.61,101.07,100.54,100.85,1289265.0
2020-07-15 15:10:00,100.75,100.82,100.2,100.82,1377045.0,100.75,100.82,100.2,100.82,1377045.0
2020-07-15 15:20:00,100.83,101.27,100.65,101.27,1328355.0,100.83,101.27,100.65,101.27,1328355.0
2020-07-15 15:30:00,101.27,102.49,101.17,102.14,3891735.0,101.27,102.49,101.17,102.14,3891735.0
2020-07-15 15:40:00,102.11,103.33,101.75,103.26,4188660.0,102.11,103.33,101.75,103.26,4188660.0
2020-07-15 15:50:00,103.22,103.25,102.56,103.13,5049060.0,103.22,103.25,102.56,103.13,5049060.0
2020-07-16 09:30:00,98.6,101.19,98.0,100.97,9766530.0,98.6,101.19,98.0,100.97,9766530.0
2020-07-16 09:40:00,100.97,101.25,99.69,100.45,5999595.0,100.97,101.25,99.69,100.45,5999595.0
2020-07-16 09:50:00,100.45,100.53,98.51,98.82,4423125.0,100.45,100.53,98.51,98.82,4423125.0
2020-07-16 10:00:00,98.85,99.06,97.73,98.44,4989720.0,98.85,99.06,97.73,98.44,4989720.0
2020-07-16 10:10:00,98.47,99.33,98.21,98.8,4001295.0,98.47,99.33,98.21,98.8,4001295.0
2020-07-16 10:20:00,98.72,99.24,98.2,98.87,2837595.0,98.72,99.24,98.2,98.87,2837595.0
2020-07-16 10:30:00,98.85,99.53,98.34,99.26,3376935.0,98.85,99.53,98.34,99.26,3376935.0
2020-07-16 10:40:00,99.26,100.04,99.2,99.5,4296435.0,99.26,100.04,99.2,99.5,4296435.0
2020-07-16 10:50:00,99.51,99.79,98.61,98.73,3110895.0,99.51,99.79,98.61,98.73,3110895.0
2020-07-16 11:00:00,98.77,98.99,98.24,98.42,3351315.0,98.77,98.99,98.24,98.42,3351315.0
2020-07-16 11:10:00,98.41,98.93,98.31,98.76,2854035.0,98.41,98.93,98.31,98.76,2854035.0
2020-07-16 11:20:00,98.78,99.3,98.67,99.1,2740875.0,98.78,99.3,98.67,99.1,2740875.0
2020-07-16 11:30:00,99.11,99.47,98.82,99.38,1831395.0,99.11,99.47,98.82,99.38,1831395.0
2020-07-16 11:40:00,99.38,99.38,98.54,98.77,2039670.0,99.38,99.38,98.54,98.77,2039670.0
2020-07-16 11:50:00,98.77,99.13,98.67,99.08,1800015.0,98.77,99.13,98.67,99.08,1800015.0
2020-07-16 12:00:00,99.1,99.26,98.87,99.18,1575285.0,99.1,99.26,98.87,99.18,1575285.0
2020-07-16 12:10:00,99.16,99.92,99.02,99.82,2818215.0,99.16,99.92,99.02,99.82,2818215.0
2020-07-16 12:20:00,99.87,99.87,99.29,99.4,1692240.0,99.87,99.87,99.29,99.4,1692240.0
2020-07-16 12:30:00,99.37,100.34,99.25,100.23,3045405.0,99.37,100.34,99.25,100.23,3045405.0
2020-07-16 12:40:00,100.2,100.71,100.13,100.51,2893590.0,100.2,100.71,100.13,100.51,2893590.0
2020-07-16 12:50:00,100.51,101.32,100.38,100.6,3779310.0,100.51,101.32,100.38,100.6,3779310.0
2020-07-16 13:00:00,100.63,101.75,100.46,101.75,3152070.0,100.63,101.75,100.46,101.75,3152070.0
2020-07-16 13:10:00,101.77,102.11,101.34,101.52,3020160.0,101.77,102.11,101.34,101.52,3020160.0
2020-07-16 13:20:00,101.48,101.68,101.23,101.68,2178960.0,101.48,101.68,101.23,101.68,2178960.0
2020-07-16 13:30:00,101.71,101.8,100.67,100.81,3287805.0,101.71,101.8,100.67,100.81,3287805.0
2020-07-16 13:40:00,100.82,101.13,100.24,101.01,3120180.0,100.82,101.13,100.24,101.01,3120180.0
2020-07-16 13:50:00,101.05,101.07,100.32,100.32,1442070.0,101.05,101.07,100.32,100.32,1442070.0
2020-07-16 14:00:00,100.33,100.98,100.3,100.79,1437705.0,100.33,100.98,100.3,100.79,1437705.0
2020-07-16 14:10:00,100.75,100.98,100.51,100.6,1296525.0,100.75,100.98,100.51,100.6,1296525.0
2020-07-16 14:20:00,100.54,100.93,100.53,100.93,1015065.0,100.54,100.93,100.53,100.93,1015065.0
2020-07-16 14:30:00,100.93,101.92,100.91,101.57,3209220.0,100.93,101.92,100.91,101.57,3209220.0
2020-07-16 14:40:00,101.53,101.67,100.67,100.68,2572845.0,101.53,101.67,100.67,100.68,2572845.0
2020-07-16 14:50:00,100.73,100.95,100.08,100.25,2529825.0,100.73,100.95,100.08,100.25,2529825.0
2020-07-16 15:00:00,100.28,100.97,100.26,100.69,2259090.0,100.28,100.97,100.26,100.69,2259090.0
2020-07-16 15:10:00,100.63,100.86,100.21,100.77,2000745.0,100.63,100.86,100.21,100.77,2000745.0
2020-07-16 15:20:00,100.78,101.43,100.69,101.4,2285670.0,100.78,101.43,100.69,101.4,2285670.0
2020-07-16 15:30:00,101.4,101.61,101.1,101.12,2282985.0,101.4,101.61,101.1,101.12,2282985.0
2020-07-16 15:40:00,101.13,101.18,99.51,99.6,4197585.0,101.13,101.18,99.51,99.6,4197585.0
2020-07-16 15:50:00,99.53,100.17,99.33,100.05,3529080.0,99.53,100.17,99.33,100.05,3529080.0
2020-07-17 09:30:00,100.86,102.5,100.61,101.0,7644510.0,100.86,102.5,100.61,101.0,7644510.0
2020-07-17 09:40:00,100.94,101.23,100.01,100.47,3429525.0,100.94,101.23,100.01,100.47,3429525.0
2020-07-17 09:50:00,100.53,101.44,100.53,101.22,3659220.0,100.53,101.44,100.53,101.22,3659220.0
2020-07-17 10:00:00,101.15,101.26,100.07,100.11,3236475.0,101.15,101.26,100.07,100.11,3236475.0
2020-07-17 10:10:00,100.1,100.58,99.84,100.02,3032055.0,100.1,100.58,99.84,100.02,3032055.0
2020-07-17 10:20:00,100.0,100.26,99.33,99.77,3288960.0,100.0,100.26,99.33,99.77,3288960.0
2020-07-17 10:30:00,99.76,100.4,99.33,100.19,2797485.0,99.76,100.4,99.33,100.19,2797485.0
2020-07-17 10:40:00,100.2,100.95,100.09,100.8,3223800.0,100.2,100.95,100.09,100.8,3223800.0
2020-07-17 10:50:00,100.76,100.96,100.28,100.3,2102085.0,100.76,100.96,100.28,100.3,2102085.0
2020-07-17 11:00:00,100.29,100.78,100.27,100.66,1496535.0,100.29,100.78,100.27,100.66,1496535.0
2020-07-17 11:10:00,100.65,100.92,100.36,100.42,2019840.0,100.65,100.92,100.36,100.42,2019840.0
2020-07-17 11:20:00,100.4,100.53,100.2,100.44,1458075.0,100.4,100.53,100.2,100.44,1458075.0
2020-07-17 11:30:00,100.49,100.5,100.1,100.23,1150365.0,100.49,100.5,100.1,100.23,1150365.0
2020-07-17 11:40:00,100.24,100.47,99.63,99.9,2034510.0,100.24,100.47,99.63,99.9,2034510.0
2020-07-17 11:50:00,99.91,100.36,99.81,100.22,1561110.0,99.91,100.36,99.81,100.22,1561110.0
2020-07-17 12:00:00,100.22,100.64,100.1,100.62,1485255.0,100.22,100.64,100.1,100.62,1485255.0
2020-07-17 12:10:00,100.62,100.8,100.43,100.46,1569720.0,100.62,100.8,100.43,100.46,1569720.0
2020-07-17 12:20:00,100.46,100.53,100.3,100.42,829740.0,100.46,100.53,100.3,100.42,829740.0
2020-07-17 12:30:00,100.42,101.03,100.4,100.85,2133600.0,100.42,101.03,100.4,100.85,2133600.0
2020-07-17 12:40:00,100.84,101.07,100.67,100.79,1660485.0,100.84,101.07,100.67,100.79,1660485.0
2020-07-17 12:50:00,100.79,100.8,100.34,100.54,1410375.0,100.79,100.8,100.34,100.54,1410375.0
2020-07-17 13:00:00,100.54,100.66,100.32,100.52,1471575.0,100.54,100.66,100.32,100.52,1471575.0
2020-07-17 13:10:00,100.52,100.63,100.06,100.28,1690725.0,100.52,100.63,100.06,100.28,1690725.0
2020-07-17 13:20:00,100.26,100.36,100.08,100.28,1093335.0,100.26,100.36,100.08,100.28,1093335.0
2020-07-17 13:30:00,100.29,100.35,100.15,100.27,792375.0,100.29,100.35,100.15,100.27,792375.0
2020-07-17 13:40:00,100.29,100.47,100.27,100.41,719745.0,100.29,100.47,100.27,100.41,719745.0
2020-07-17 13:50:00,100.38,100.53,100.36,100.36,568575.0,100.38,100.53,100.36,100.36,568575.0
2020-07-17 14:00:00,100.43,101.0,100.43,100.81,2379225.0,100.43,101.0,100.43,100.81,2379225.0
2020-07-17 14:10:00,100.83,101.01,100.71,101.01,1322595.0,100.83,101.01,100.71,101.01,1322595.0
2020-07-17 14:20:00,101.01,101.02,100.44,100.58,1564800.0,101.01,101.02,100.44,100.58,1564800.0
2020-07-17 14:30:00,100.62,100.72,100.4,100.64,1063815.0,100.62,100.72,100.4,100.64,1063815.0
2020-07-17 14:40:00,100.62,100.66,100.45,100.48,833025.0,100.62,100.66,100.45,100.48,833025.0
2020-07-17 14:50:00,100.48,100.84,100.4,100.4,952590.0,100.48,100.84,100.4,100.4,952590.0
2020-07-17 15:00:00,100.38,100.49,100.11,100.45,1656210.0,100.38,100.49,100.11,100.45,1656210.0
2020-07-17 15:10:00,100.4,100.47,100.17,100.32,739995.0,100.4,100.47,100.17,100.32,739995.0
2020-07-17 15:20:00,100.32,100.43,100.21,100.28,909270.0,100.32,100.43,100.21,100.28,909270.0
2020-07-17 15:30:00,100.25,100.61,100.1,100.24,2077395.0,100.25,100.61,100.1,100.24,2077395.0
2020-07-17 15:40:00,100.23,100.28,100.0,100.07,1406940.0,100.23,100.28,100.0,100.07,1406940.0
2020-07-17 15:50:00,100.1,100.17,99.87,100.03,3084450.0,100.1,100.17,99.87,100.03,3084450.0
2020-07-20 09:30:00,101.31,101.99,100.2,100.62,6152280.0,101.31,101.99,100.2,100.62,6152280.0
2020-07-20 09:40:00,100.58,100.95,99.92,99.95,3103635.0,100.58,100.95,99.92,99.95,3103635.0
2020-07-20 09:50:00,100.0,100.3,99.2,99.56,3730590.0,100.0,100.3,99.2,99.56,3730590.0
2020-07-20 10:00:00,99.66,100.06,99.33,100.0,2678550.0,99.66,100.06,99.33,100.0,2678550.0
2020-07-20 10:10:00,99.93,100.58,99.76,100.33,2156625.0,99.93,100.58,99.76,100.33,2156625.0
2020-07-20 10:20:00,100.35,100.43,100.0,100.13,1459500.0,100.35,100.43,100.0,100.13,1459500.0
2020-07-20 10:30:00,100.14,100.27,99.59,99.67,1643685.0,100.14,100.27,99.59,99.67,1643685.0
2020-07-20 10:40:00,99.73,100.06,99.64,99.71,1077330.0,99.73,100.06,99.64,99.71,1077330.0
2020-07-20 10:50:00,99.68,99.93,99.57,99.79,1139310.0,99.68,99.93,99.57,99.79,1139310.0
2020-07-20 11:00:00,99.81,100.39,99.74,100.13,1925010.0,99.81,100.39,99.74,100.13,1925010.0
2020-07-20 11:10:00,100.13,100.3,100.03,100.15,941850.0,100.13,100.3,100.03,100.15,941850.0
2020-07-20 11:20:00,100.15,100.15,99.67,100.01,1167480.0,100.15,100.15,99.67,100.01,1167480.0
2020-07-20 11:30:00,100.06,100.13,99.79,100.04,1039950.0,100.06,100.13,99.79,100.04,1039950.0
2020-07-20 11:40:00,100.03,100.03,99.75,99.87,766875.0,100.03,100.03,99.75,99.87,766875.0
2020-07-20 11:50:00,99.87,99.9,99.67,99.75,766080.0,99.87,99.9,99.67,99.75,766080.0
2020-07-20 12:00:00,99.77,100.26,99.63,100.16,1803945.0,99.77,100.26,99.63,100.16,1803945.0
2020-07-20 12:10:00,100.19,100.67,100.13,100.6,1808940.0,100.19,100.67,100.13,100.6,1808940.0
2020-07-20 12:20:00,100.65,101.72,100.57,101.72,4151340.0,100.65,101.72,100.57,101.72,4151340.0
2020-07-20 12:30:00,101.73,104.38,101.41,104.09,7770315.0,101.73,104.38,101.41,104.09,7770315.0
2020-07-20 12:40:00,104.1,105.52,103.85,104.28,8494110.0,104.1,105.52,103.85,104.28,8494110.0
2020-07-20 12:50:00,104.33,105.93,104.33,105.5,6318585.0,104.33,105.93,104.33,105.5,6318585.0
2020-07-20 13:00:00,105.57,106.4,105.16,105.9,5987940.0,105.57,106.4,105.16,105.9,5987940.0
2020-07-20 13:10:00,105.87,106.2,104.9,105.58,4786215.0,105.87,106.2,104.9,105.58,4786215.0
2020-07-20 13:20:00,105.66,106.26,105.42,105.77,3590070.0,105.66,106.26,105.42,105.77,3590070.0
2020-07-20 13:30:00,105.83,108.67,105.68,108.39,7939530.0,105.83,108.67,105.68,108.39,7939530.0
2020-07-20 13:40:00,108.33,109.07,107.71,108.21,5532825.0,108.33,109.07,107.71,108.21,5532825.0
2020-07-20 13:50:00,108.28,108.47,105.91,106.29,6138360.0,108.28,108.47,105.91,106.29,6138360.0
2020-07-20 14:00:00,106.31,106.98,105.84,106.84,3328605.0,106.31,106.98,105.84,106.84,3328605.0
2020-07-20 14:10:00,106.83,107.91,106.53,107.3,3638310.0,106.83,107.91,106.53,107.3,3638310.0
2020-07-20 14:20:00,107.24,107.83,106.86,107.67,2006025.0,107.24,107.83,106.86,107.67,2006025.0
2020-07-20 14:30:00,107.76,107.8,107.17,107.3,1427910.0,107.76,107.8,107.17,107.3,1427910.0
2020-07-20 14:40:00,107.32,108.6,107.21,108.33,3471810.0,107.32,108.6,107.21,108.33,3471810.0
2020-07-20 14:50:00,108.33,109.12,108.17,108.92,3548655.0,108.33,109.12,108.17,108.92,3548655.0
2020-07-20 15:00:00,108.88,108.96,108.31,108.85,2731125.0,108.88,108.96,108.31,108.85,2731125.0
2020-07-20 15:10:00,108.88,109.6,108.36,109.31,3938745.0,108.88,109.6,108.36,109.31,3938745.0
2020-07-20 15:20:00,109.29,109.67,109.07,109.23,2894295.0,109.29,109.67,109.07,109.23,2894295.0
2020-07-20 15:30:00,109.2,109.93,109.13,109.86,2810595.0,109.2,109.93,109.13,109.86,2810595.0
2020-07-20 15:40:00,109.87,110.0,108.43,109.0,4201335.0,109.87,110.0,108.43,109.0,4201335.0
2020-07-20 15:50:00,109.06,109.8,108.88,109.5,3946860.0,109.06,109.8,108.88,109.5,3946860.0
2020-07-21 09:30:00,109.29,111.67,108.95,109.47,12437610.0,109.29,111.67,108.95,109.47,12437610.0
2020-07-21 09:40:00,109.48,110.18,106.81,107.57,9066135.0,109.48,110.18,106.81,107.57,9066135.0
2020-07-21 09:50:00,107.58,110.47,106.93,110.07,7340190.0,107.58,110.47,106.93,110.07,7340190.0
2020-07-21 10:00:00,110.1,110.32,108.67,108.75,3287250.0,110.1,110.32,108.67,108.75,3287250.0
2020-07-21 10:10:00,108.81,110.0,108.53,109.76,3245640.0,108.81,110.0,108.53,109.76,3245640.0
2020-07-21 10:20:00,109.68,109.9,108.47,108.77,2901315.0,109.68,109.9,108.47,108.77,2901315.0
2020-07-21 10:30:00,108.83,109.28,107.73,107.77,3602415.0,108.83,109.28,107.73,107.77,3602415.0
2020-07-21 10:40:00,107.73,108.03,106.8,107.33,4931760.0,107.73,108.03,106.8,107.33,4931760.0
2020-07-21 10:50:00,107.44,108.67,107.44,108.51,3251730.0,107.44,108.67,107.44,108.51,3251730.0
2020-07-21 11:00:00,108.51,109.3,108.47,108.81,3211755.0,108.51,109.3,108.47,108.81,3211755.0
2020-07-21 11:10:00,108.91,108.91,107.87,108.36,2261055.0,108.91,108.91,107.87,108.36,2261055.0
2020-07-21 11:20:00,108.36,108.58,107.98,108.15,1381545.0,108.36,108.58,107.98,108.15,1381545.0
2020-07-21 11:30:00,108.27,108.79,107.67,107.67,2147325.0,108.27,108.79,107.67,107.67,2147325.0
2020-07-21 11:40:00,107.67,107.91,107.27,107.4,1714140.0,107.67,107.91,107.27,107.4,1714140.0
2020-07-21 11:50:00,107.42,108.13,107.2,107.99,2636220.0,107.42,108.13,107.2,107.99,2636220.0
2020-07-21 12:00:00,108.01,108.06,107.36,107.54,1317450.0,108.01,108.06,107.36,107.54,1317450.0
2020-07-21 12:10:00,107.59,107.87,107.48,107.54,1211670.0,107.59,107.87,107.48,107.54,1211670.0
2020-07-21 12:20:00,107.55,107.88,107.37,107.84,1048725.0,107.55,107.88,107.37,107.84,1048725.0
2020-07-21 12:30:00,107.84,108.58,107.77,107.93,2737410.0,107.84,108.58,107.77,107.93,2737410.0
2020-07-21 12:40:00,107.96,108.26,107.69,107.74,1378830.0,107.96,108.26,107.69,107.74,1378830.0
2020-07-21 12:50:00,107.72,107.77,107.21,107.66,2054505.0,107.72,107.77,107.21,107.66,2054505.0
2020-07-21 13:00:00,107.67,107.69,105.48,105.48,4569210.0,107.67,107.69,105.48,105.48,4569210.0
2020-07-21 13:10:00,105.47,105.8,103.87,105.07,7089510.0,105.47,105.8,103.87,105.07,7089510.0
2020-07-21 13:20:00,105.1,106.06,104.67,105.83,3291825.0,105.1,106.06,104.67,105.83,3291825.0
2020-07-21 13:30:00,105.84,106.2,105.19,105.77,2410905.0,105.84,106.2,105.19,105.77,2410905.0
2020-07-21 13:40:00,105.78,106.39,105.6,106.16,2241210.0,105.78,106.39,105.6,106.16,2241210.0
2020-07-21 13:50:00,106.15,106.33,105.4,105.53,1633860.0,106.15,106.33,105.4,105.53,1633860.0
2020-07-21 14:00:00,105.55,106.54,105.47,106.53,1593390.0,105.55,106.54,105.47,106.53,1593390.0
2020-07-21 14:10:00,106.47,107.24,106.4,106.67,3133890.0,106.47,107.24,106.4,106.67,3133890.0
2020-07-21 14:20:00,106.7,107.41,106.62,107.34,1987455.0,106.7,107.41,106.62,107.34,1987455.0
2020-07-21 14:30:00,107.36,107.4,106.67,106.86,1465020.0,107.36,107.4,106.67,106.86,1465020.0
2020-07-21 14:40:00,106.83,106.91,105.92,106.42,2291700.0,106.83,106.91,105.92,106.42,2291700.0
2020-07-21 14:50:00,106.34,106.59,106.08,106.28,1156980.0,106.34,106.59,106.08,106.28,1156980.0
2020-07-21 15:00:00,106.23,106.23,105.0,105.08,2467725.0,106.23,106.23,105.0,105.08,2467725.0
2020-07-21 15:10:00,105.03,105.18,104.05,104.92,4194885.0,105.03,105.18,104.05,104.92,4194885.0
2020-07-21 15:20:00,104.91,105.57,104.68,104.89,2700795.0,104.91,105.57,104.68,104.89,2700795.0
2020-07-21 15:30:00,104.87,105.14,103.91,104.29,2908575.0,104.87,105.14,103.91,104.29,2908575.0
2020-07-21 15:40:00,104.3,105.49,104.14,105.37,2577600.0,104.3,105.49,104.14,105.37,2577600.0
2020-07-21 15:50:00,105.3,105.3,104.27,104.51,3750660.0,105.3,105.3,104.27,104.51,3750660.0
2020-07-22 09:30:00,106.6,108.43,105.8,106.93,9694635.0,106.6,108.43,105.8,106.93,9694635.0
2020-07-22 09:40:00,106.88,106.99,105.55,106.15,3088635.0,106.88,106.99,105.55,106.15,3088635.0
2020-07-22 09:50:00,106.18,107.3,106.18,106.92,3382440.0,106.18,107.3,106.18,106.92,3382440.0
2020-07-22 10:00:00,106.93,107.27,106.19,106.91,2728035.0,106.93,107.27,106.19,106.91,2728035.0
2020-07-22 10:10:00,106.97,107.02,106.17,106.61,1752735.0,106.97,107.02,106.17,106.61,1752735.0
2020-07-22 10:20:00,106.62,106.73,105.67,105.78,1702110.0,106.62,106.73,105.67,105.78,1702110.0
2020-07-22 10:30:00,105.72,106.32,105.53,106.2,1661940.0,105.72,106.32,105.53,106.2,1661940.0
2020-07-22 10:40:00,106.16,106.27,104.6,104.87,2257050.0,106.16,106.27,104.6,104.87,2257050.0
2020-07-22 10:50:00,104.86,105.12,104.13,104.94,3249195.0,104.86,105.12,104.13,104.94,3249195.0
2020-07-22 11:00:00,104.96,105.32,104.73,104.83,2122800.0,104.96,105.32,104.73,104.83,2122800.0
2020-07-22 11:10:00,104.8,104.93,104.3,104.77,1713615.0,104.8,104.93,104.3,104.77,1713615.0
2020-07-22 11:20:00,104.76,105.61,104.65,105.61,1852680.0,104.76,105.61,104.65,105.61,1852680.0
2020-07-22 11:30:00,105.65,106.0,105.44,105.87,2290170.0,105.65,106.0,105.44,105.87,2290170.0
2020-07-22 11:40:00,105.91,106.27,105.8,105.88,1895445.0,105.91,106.27,105.8,105.88,1895445.0
2020-07-22 11:50:00,105.87,105.87,105.41,105.54,1222425.0,105.87,105.87,105.41,105.54,1222425.0
2020-07-22 12:00:00,105.59,105.66,104.94,105.11,1261830.0,105.59,105.66,104.94,105.11,1261830.0
2020-07-22 12:10:00,105.12,105.8,105.07,105.72,1698750.0,105.12,105.8,105.07,105.72,1698750.0
2020-07-22 12:20:00,105.73,105.98,105.56,105.87,1201845.0,105.73,105.98,105.56,105.87,1201845.0
2020-07-22 12:30:00,105.87,105.94,105.6,105.87,775740.0,105.87,105.94,105.6,105.87,775740.0
2020-07-22 12:40:00,105.84,105.9,105.62,105.72,697995.0,105.84,105.9,105.62,105.72,697995.0
2020-07-22 12:50:00,105.73,105.76,105.25,105.68,785580.0,105.73,105.76,105.25,105.68,785580.0
2020-07-22 13:00:00,105.67,105.81,105.5,105.75,804045.0,105.67,105.81,105.5,105.75,804045.0
2020-07-22 13:10:00,105.72,105.98,105.6,105.92,1139175.0,105.72,105.98,105.6,105.92,1139175.0
2020-07-22 13:20:00,105.92,105.97,105.64,105.85,935775.0,105.92,105.97,105.64,105.85,935775.0
2020-07-22 13:30:00,105.87,105.95,105.42,105.64,1072620.0,105.87,105.95,105.42,105.64,1072620.0
2020-07-22 13:40:00,105.62,105.87,105.4,105.48,1059060.0,105.62,105.87,105.4,105.48,1059060.0
2020-07-22 13:50:00,105.51,105.61,105.04,105.13,1186635.0,105.51,105.61,105.04,105.13,1186635.0
2020-07-22 14:00:00,105.18,105.39,105.01,105.23,1419585.0,105.18,105.39,105.01,105.23,1419585.0
2020-07-22 14:10:00,105.23,105.44,105.14,105.36,884655.0,105.23,105.44,105.14,105.36,884655.0
2020-07-22 14:20:00,105.39,105.4,104.81,105.09,879450.0,105.39,105.4,104.81,105.09,879450.0
2020-07-22 14:30:00,105.11,105.22,104.67,105.18,1357305.0,105.11,105.22,104.67,105.18,1357305.0
2020-07-22 14:40:00,105.2,105.71,105.01,105.57,2188260.0,105.2,105.71,105.01,105.57,2188260.0
2020-07-22 14:50:00,105.58,107.11,105.58,106.76,4419570.0,105.58,107.11,105.58,106.76,4419570.0
2020-07-22 15:00:00,106.8,107.67,106.78,107.17,5140845.0,106.8,107.67,106.78,107.17,5140845.0
2020-07-22 15:10:00,107.19,107.85,107.0,107.11,3347250.0,107.19,107.85,107.0,107.11,3347250.0
2020-07-22 15:20:00,107.11,107.46,106.07,106.07,3625950.0,107.11,107.46,106.07,106.07,3625950.0
2020-07-22 15:30:00,106.06,106.96,106.02,106.85,3391845.0,106.06,106.96,106.02,106.85,3391845.0
2020-07-22 15:40:00,106.84,107.0,106.57,106.9,2398215.0,106.84,107.0,106.57,106.9,2398215.0
2020-07-22 15:50:00,106.92,106.98,105.63,106.04,5408310.0,106.92,106.98,105.63,106.04,5408310.0
2020-07-23 09:30:00,111.91,112.6,108.53,109.59,15814470.0,111.91,112.6,108.53,109.59,15814470.0
2020-07-23 09:40:00,109.65,109.93,107.33,107.7,8870250.0,109.65,109.93,107.33,107.7,8870250.0
2020-07-23 09:50:00,107.8,108.64,105.88,107.03,8407965.0,107.8,108.64,105.88,107.03,8407965.0
2020-07-23 10:00:00,107.08,107.9,105.41,105.67,7499535.0,107.08,107.9,105.41,105.67,7499535.0
2020-07-23 10:10:00,105.64,105.76,103.46,104.76,8808720.0,105.64,105.76,103.46,104.76,8808720.0
2020-07-23 10:20:00,104.79,107.03,104.62,106.67,7007145.0,104.79,107.03,104.62,106.67,7007145.0
2020-07-23 10:30:00,106.61,107.2,106.2,106.53,4488345.0,106.61,107.2,106.2,106.53,4488345.0
2020-07-23 10:40:00,106.6,108.28,106.55,108.07,5145165.0,106.6,108.28,106.55,108.07,5145165.0
2020-07-23 10:50:00,108.05,108.27,106.6,106.71,4297755.0,108.05,108.27,106.6,106.71,4297755.0
2020-07-23 11:00:00,106.79,106.88,105.66,106.78,4287720.0,106.79,106.88,105.66,106.78,4287720.0
2020-07-23 11:10:00,106.68,107.27,106.44,106.73,2886525.0,106.68,107.27,106.44,106.73,2886525.0
2020-07-23 11:20:00,106.83,107.07,106.0,106.22,2289735.0,106.83,107.07,106.0,106.22,2289735.0
2020-07-23 11:30:00,106.25,106.48,105.69,106.31,2160150.0,106.25,106.48,105.69,106.31,2160150.0
2020-07-23 11:40:00,106.2,106.77,105.6,106.62,2478150.0,106.2,106.77,105.6,106.62,2478150.0
2020-07-23 11:50:00,106.57,106.61,105.49,105.59,1843575.0,106.57,106.61,105.49,105.59,1843575.0
2020-07-23 12:00:00,105.57,105.65,104.91,105.05,3506445.0,105.57,105.65,104.91,105.05,3506445.0
2020-07-23 12:10:00,105.06,105.44,104.57,104.73,2398785.0,105.06,105.44,104.57,104.73,2398785.0
2020-07-23 12:20:00,104.69,104.81,103.78,104.26,4178505.0,104.69,104.81,103.78,104.26,4178505.0
2020-07-23 12:30:00,104.23,104.59,101.56,101.72,6770040.0,104.23,104.59,101.56,101.72,6770040.0
2020-07-23 12:40:00,101.73,103.2,101.62,102.79,4414335.0,101.73,103.2,101.62,102.79,4414335.0
2020-07-23 12:50:00,102.74,103.05,101.71,102.75,3690735.0,102.74,103.05,101.71,102.75,3690735.0
2020-07-23 13:00:00,102.68,103.56,102.53,103.47,3152790.0,102.68,103.56,102.53,103.47,3152790.0
2020-07-23 13:10:00,103.42,103.83,102.82,102.82,3234300.0,103.42,103.83,102.82,102.82,3234300.0
2020-07-23 13:20:00,102.92,103.1,100.96,102.11,5361120.0,102.92,103.1,100.96,102.11,5361120.0
2020-07-23 13:30:00,102.0,102.06,100.8,101.63,3845505.0,102.0,102.06,100.8,101.63,3845505.0
2020-07-23 13:40:00,101.62,102.36,100.92,100.93,3510795.0,101.62,102.36,100.92,100.93,3510795.0
2020-07-23 13:50:00,100.92,101.45,100.59,101.33,3797520.0,100.92,101.45,100.59,101.33,3797520.0
2020-07-23 14:00:00,101.33,101.47,99.54,99.68,6060570.0,101.33,101.47,99.54,99.68,6060570.0
2020-07-23 14:10:00,99.7,100.47,98.72,100.18,6200010.0,99.7,100.47,98.72,100.18,6200010.0
2020-07-23 14:20:00,100.27,100.6,99.71,100.03,3717930.0,100.27,100.6,99.71,100.03,3717930.0
2020-07-23 14:30:00,99.94,100.98,99.48,99.95,4398765.0,99.94,100.98,99.48,99.95,4398765.0
2020-07-23 14:40:00,99.89,101.44,99.89,101.36,3255780.0,99.89,101.44,99.89,101.36,3255780.0
2020-07-23 14:50:00,101.4,101.89,101.04,101.34,3684315.0,101.4,101.89,101.04,101.34,3684315.0
2020-07-23 15:00:00,101.36,102.13,100.55,100.61,3156000.0,101.36,102.13,100.55,100.61,3156000.0
2020-07-23 15:10:00,100.6,101.39,100.41,100.95,2512455.0,100.6,101.39,100.41,100.95,2512455.0
2020-07-23 15:20:00,100.92,101.66,100.69,101.33,2024250.0,100.92,101.66,100.69,101.33,2024250.0
2020-07-23 15:30:00,101.39,102.05,100.85,101.71,3052935.0,101.39,102.05,100.85,101.71,3052935.0
2020-07-23 15:40:00,101.71,101.9,100.93,100.93,2269530.0,101.71,101.9,100.93,100.93,2269530.0
2020-07-23 15:50:00,100.93,100.99,100.18,100.91,4733865.0,100.93,100.99,100.18,100.91,4733865.0
2020-07-24 09:30:00,94.4,95.61,91.73,92.45,15639555.0,94.4,95.61,91.73,92.45,15639555.0
2020-07-24 09:40:00,92.54,93.59,91.5,91.66,10343745.0,92.54,93.59,91.5,91.66,10343745.0
2020-07-24 09:50:00,91.64,94.2,91.1,93.94,10030905.0,91.64,94.2,91.1,93.94,10030905.0
2020-07-24 10:00:00,93.93,94.93,93.54,94.77,7816785.0,93.93,94.93,93.54,94.77,7816785.0
2020-07-24 10:10:00,94.81,94.81,93.48,94.52,5520990.0,94.81,94.81,93.48,94.52,5520990.0
2020-07-24 10:20:00,94.55,96.38,94.55,96.34,8855370.0,94.55,96.38,94.55,96.34,8855370.0
2020-07-24 10:30:00,96.33,96.45,94.38,94.94,6209865.0,96.33,96.45,94.38,94.94,6209865.0
2020-07-24 10:40:00,94.93,95.9,94.93,95.52,4040805.0,94.93,95.9,94.93,95.52,4040805.0
2020-07-24 10:50:00,95.52,97.2,95.38,97.11,5674200.0,95.52,97.2,95.38,97.11,5674200.0
2020-07-24 11:00:00,97.14,97.67,96.38,96.72,7202940.0,97.14,97.67,96.38,96.72,7202940.0
2020-07-24 11:10:00,96.68,96.95,95.78,95.94,4269630.0,96.68,96.95,95.78,95.94,4269630.0
2020-07-24 11:20:00,95.98,96.93,95.98,96.4,3902040.0,95.98,96.93,95.98,96.4,3902040.0
2020-07-24 11:30:00,96.37,96.38,95.03,95.16,3618915.0,96.37,96.38,95.03,95.16,3618915.0
2020-07-24 11:40:00,95.16,95.93,95.16,95.42,2069310.0,95.16,95.93,95.16,95.42,2069310.0
2020-07-24 11:50:00,95.43,95.93,95.07,95.93,1919340.0,95.43,95.93,95.07,95.93,1919340.0
2020-07-24 12:00:00,95.93,95.99,95.33,95.43,1590675.0,95.93,95.99,95.33,95.43,1590675.0
2020-07-24 12:10:00,95.42,95.53,94.52,94.76,2782095.0,95.42,95.53,94.52,94.76,2782095.0
2020-07-24 12:20:00,94.77,95.67,94.71,95.57,1968225.0,94.77,95.67,94.71,95.57,1968225.0
2020-07-24 12:30:00,95.62,95.8,95.27,95.41,1650855.0,95.62,95.8,95.27,95.41,1650855.0
2020-07-24 12:40:00,95.46,95.52,94.8,95.23,1899225.0,95.46,95.52,94.8,95.23,1899225.0
2020-07-24 12:50:00,95.25,95.38,94.94,95.09,1559325.0,95.25,95.38,94.94,95.09,1559325.0
2020-07-24 13:00:00,95.13,95.47,94.57,94.72,1983390.0,95.13,95.47,94.57,94.72,1983390.0
2020-07-24 13:10:00,94.68,94.7,93.59,94.17,3217575.0,94.68,94.7,93.59,94.17,3217575.0
2020-07-24 13:20:00,94.1,94.73,94.08,94.66,1739565.0,94.1,94.73,94.08,94.66,1739565.0
2020-07-24 13:30:00,94.57,95.4,94.51,95.32,2090400.0,94.57,95.4,94.51,95.32,2090400.0
2020-07-24 13:40:00,95.33,96.13,95.26,95.98,2817135.0,95.33,96.13,95.26,95.98,2817135.0
2020-07-24 13:50:00,95.97,96.04,95.45,95.5,1599075.0,95.97,96.04,95.45,95.5,1599075.0
2020-07-24 14:00:00,95.53,96.79,95.43,96.62,2929935.0,95.53,96.79,95.43,96.62,2929935.0
2020-07-24 14:10:00,96.6,96.81,95.75,95.93,2176710.0,96.6,96.81,95.75,95.93,2176710.0
2020-07-24 14:20:00,95.92,96.71,95.8,96.71,2145480.0,95.92,96.71,95.8,96.71,2145480.0
2020-07-24 14:30:00,96.68,96.69,95.7,96.01,2158200.0,96.68,96.69,95.7,96.01,2158200.0
2020-07-24 14:40:00,96.04,96.18,95.36,95.46,1482015.0,96.04,96.18,95.36,95.46,1482015.0
2020-07-24 14:50:00,95.49,95.67,95.02,95.49,2090400.0,95.49,95.67,95.02,95.49,2090400.0
2020-07-24 15:00:00,95.47,95.95,95.24,95.79,1736775.0,95.47,95.95,95.24,95.79,1736775.0
2020-07-24 15:10:00,95.74,96.13,95.2,95.39,2834445.0,95.74,96.13,95.2,95.39,2834445.0
2020-07-24 15:20:00,95.42,95.47,94.77,94.85,2002080.0,95.42,95.47,94.77,94.85,2002080.0
2020-07-24 15:30:00,94.85,95.39,94.46,95.23,3072780.0,94.85,95.39,94.46,95.23,3072780.0
2020-07-24 15:40:00,95.19,95.33,94.44,94.58,2615175.0,95.19,95.33,94.44,94.58,2615175.0
2020-07-24 15:50:00,94.56,95.06,94.32,94.37,4577805.0,94.56,95.06,94.32,94.37,4577805.0
2020-07-27 09:30:00,95.67,95.87,94.2,95.26,6053730.0,95.67,95.87,94.2,95.26,6053730.0
2020-07-27 09:40:00,95.21,96.45,95.2,96.26,6273420.0,95.21,96.45,95.2,96.26,6273420.0
2020-07-27 09:50:00,96.19,98.67,96.19,98.64,6588555.0,96.19,98.67,96.19,98.64,6588555.0
2020-07-27 10:00:00,98.57,98.67,97.08,97.3,4946640.0,98.57,98.67,97.08,97.3,4946640.0
2020-07-27 10:10:00,97.29,97.96,96.92,97.58,3490410.0,97.29,97.96,96.92,97.58,3490410.0
2020-07-27 10:20:00,97.53,97.8,96.26,97.1,3336420.0,97.53,97.8,96.26,97.1,3336420.0
2020-07-27 10:30:00,97.07,97.66,96.63,97.66,2460465.0,97.07,97.66,96.63,97.66,2460465.0
2020-07-27 10:40:00,97.63,98.0,97.33,97.47,2468385.0,97.63,98.0,97.33,97.47,2468385.0
2020-07-27 10:50:00,97.48,97.93,97.19,97.51,2126460.0,97.48,97.93,97.19,97.51,2126460.0
2020-07-27 11:00:00,97.49,97.55,96.78,97.0,1618125.0,97.49,97.55,96.78,97.0,1618125.0
2020-07-27 11:10:00,96.98,97.12,95.97,96.48,2897715.0,96.98,97.12,95.97,96.48,2897715.0
2020-07-27 11:20:00,96.53,96.53,95.09,95.32,3550800.0,96.53,96.53,95.09,95.32,3550800.0
2020-07-27 11:30:00,95.31,95.84,94.42,94.98,4064820.0,95.31,95.84,94.42,94.98,4064820.0
2020-07-27 11:40:00,95.02,96.07,94.89,95.89,3011145.0,95.02,96.07,94.89,95.89,3011145.0
2020-07-27 11:50:00,95.89,96.35,95.62,96.09,2181960.0,95.89,96.35,95.62,96.09,2181960.0
2020-07-27 12:00:00,96.06,96.57,95.97,96.5,1586250.0,96.06,96.57,95.97,96.5,1586250.0
2020-07-27 12:10:00,96.52,96.77,96.3,96.3,1841490.0,96.52,96.77,96.3,96.3,1841490.0
2020-07-27 12:20:00,96.27,96.53,96.05,96.08,726000.0,96.27,96.53,96.05,96.08,726000.0
2020-07-27 12:30:00,96.1,97.53,96.02,97.34,2240100.0,96.1,97.53,96.02,97.34,2240100.0
2020-07-27 12:40:00,97.33,97.33,96.96,97.07,1151055.0,97.33,97.33,96.96,97.07,1151055.0
2020-07-27 12:50:00,97.07,97.4,96.8,97.28,1188465.0,97.07,97.4,96.8,97.28,1188465.0
2020-07-27 13:00:00,97.33,97.55,97.07,97.13,1356495.0,97.33,97.55,97.07,97.13,1356495.0
2020-07-27 13:10:00,97.13,98.07,97.08,97.95,1808475.0,97.13,98.07,97.08,97.95,1808475.0
2020-07-27 13:20:00,97.94,98.27,97.58,98.24,1638135.0,97.94,98.27,97.58,98.24,1638135.0
2020-07-27 13:30:00,98.24,98.24,97.65,98.11,1594890.0,98.24,98.24,97.65,98.11,1594890.0
2020-07-27 13:40:00,98.11,98.69,98.02,98.57,3112065.0,98.11,98.69,98.02,98.57,3112065.0
2020-07-27 13:50:00,98.6,98.85,98.03,98.81,2122860.0,98.6,98.85,98.03,98.81,2122860.0
2020-07-27 14:00:00,98.83,99.7,98.81,99.62,3853755.0,98.83,99.7,98.81,99.62,3853755.0
2020-07-27 14:10:00,99.66,100.33,99.2,99.75,5429820.0,99.66,100.33,99.2,99.75,5429820.0
2020-07-27 14:20:00,99.73,100.23,99.58,99.87,2921955.0,99.73,100.23,99.58,99.87,2921955.0
2020-07-27 14:30:00,99.89,100.12,99.47,99.76,1659090.0,99.89,100.12,99.47,99.76,1659090.0
2020-07-27 14:40:00,99.78,100.67,99.55,100.55,2266845.0,99.78,100.67,99.55,100.55,2266845.0
2020-07-27 14:50:00,100.6,100.91,100.07,100.43,3169830.0,100.6,100.91,100.07,100.43,3169830.0
2020-07-27 15:00:00,100.47,101.27,100.34,101.21,3659460.0,100.47,101.27,100.34,101.21,3659460.0
2020-07-27 15:10:00,101.21,101.9,101.16,101.71,3594150.0,101.21,101.9,101.16,101.71,3594150.0
2020-07-27 15:20:00,101.74,102.7,101.71,102.6,3806940.0,101.74,102.7,101.71,102.6,3806940.0
2020-07-27 15:30:00,102.57,102.91,102.18,102.7,4485135.0,102.57,102.91,102.18,102.7,4485135.0
2020-07-27 15:40:00,102.69,103.2,101.93,102.27,4622175.0,102.69,103.2,101.93,102.27,4622175.0
2020-07-27 15:50:00,102.33,102.86,101.73,102.66,4646220.0,102.33,102.86,101.73,102.66,4646220.0
2020-07-28 09:30:00,100.27,101.2,99.47,100.81,8059230.0,100.27,101.2,99.47,100.81,8059230.0
2020-07-28 09:40:00,100.84,101.4,99.2,99.25,5538690.0,100.84,101.4,99.2,99.25,5538690.0
2020-07-28 09:50:00,99.2,99.87,98.51,99.73,7295325.0,99.2,99.87,98.51,99.73,7295325.0
2020-07-28 10:00:00,99.74,100.7,99.57,100.6,4794105.0,99.74,100.7,99.57,100.6,4794105.0
2020-07-28 10:10:00,100.64,101.2,100.03,101.09,4353675.0,100.64,101.2,100.03,101.09,4353675.0
2020-07-28 10:20:00,101.07,102.15,101.05,101.68,5888055.0,101.07,102.15,101.05,101.68,5888055.0
2020-07-28 10:30:00,101.68,101.72,100.63,101.3,3525120.0,101.68,101.72,100.63,101.3,3525120.0
2020-07-28 10:40:00,101.31,101.64,100.81,101.1,2717820.0,101.31,101.64,100.81,101.1,2717820.0
2020-07-28 10:50:00,101.15,101.46,100.34,101.37,3250215.0,101.15,101.46,100.34,101.37,3250215.0
2020-07-28 11:00:00,101.32,101.48,100.7,101.01,1851480.0,101.32,101.48,100.7,101.01,1851480.0
2020-07-28 11:10:00,101.0,101.73,100.77,101.49,2865405.0,101.0,101.73,100.77,101.49,2865405.0
2020-07-28 11:20:00,101.51,102.72,101.4,102.47,4722810.0,101.51,102.72,101.4,102.47,4722810.0
2020-07-28 11:30:00,102.47,104.16,102.47,104.07,6509595.0,102.47,104.16,102.47,104.07,6509595.0
2020-07-28 11:40:00,104.07,104.31,102.73,103.21,5282715.0,104.07,104.31,102.73,103.21,5282715.0
2020-07-28 11:50:00,103.21,103.59,102.6,102.75,3156915.0,103.21,103.59,102.6,102.75,3156915.0
2020-07-28 12:00:00,102.77,102.79,101.74,102.21,5092920.0,102.77,102.79,101.74,102.21,5092920.0
2020-07-28 12:10:00,102.2,102.27,101.3,101.52,3231750.0,102.2,102.27,101.3,101.52,3231750.0
2020-07-28 12:20:00,101.44,102.42,101.41,102.18,2636760.0,101.44,102.42,101.41,102.18,2636760.0
2020-07-28 12:30:00,102.2,102.99,101.87,102.87,2881170.0,102.2,102.99,101.87,102.87,2881170.0
2020-07-28 12:40:00,102.9,102.98,102.32,102.55,2308515.0,102.9,102.98,102.32,102.55,2308515.0
2020-07-28 12:50:00,102.59,103.13,102.53,102.65,2441790.0,102.59,103.13,102.53,102.65,2441790.0
2020-07-28 13:00:00,102.66,102.7,101.47,101.7,3072405.0,102.66,102.7,101.47,101.7,3072405.0
2020-07-28 13:10:00,101.73,101.75,100.78,101.0,2877585.0,101.73,101.75,100.78,101.0,2877585.0
2020-07-28 13:20:00,100.97,101.8,100.97,101.61,2291985.0,100.97,101.8,100.97,101.61,2291985.0
2020-07-28 13:30:00,101.56,101.7,101.13,101.27,1672335.0,101.56,101.7,101.13,101.27,1672335.0
2020-07-28 13:40:00,101.24,101.24,100.16,101.0,3260325.0,101.24,101.24,100.16,101.0,3260325.0
2020-07-28 13:50:00,101.0,101.57,100.87,101.07,1573650.0,101.0,101.57,100.87,101.07,1573650.0
2020-07-28 14:00:00,101.02,101.02,100.14,100.6,2446260.0,101.02,101.02,100.14,100.6,2446260.0
2020-07-28 14:10:00,100.6,100.95,100.48,100.64,1655850.0,100.6,100.95,100.48,100.64,1655850.0
2020-07-28 14:20:00,100.62,100.96,100.07,100.2,1399665.0,100.62,100.96,100.07,100.2,1399665.0
2020-07-28 14:30:00,100.19,100.44,99.56,100.09,2790540.0,100.19,100.44,99.56,100.09,2790540.0
2020-07-28 14:40:00,100.11,100.52,99.89,100.24,2307375.0,100.11,100.52,99.89,100.24,2307375.0
2020-07-28 14:50:00,100.3,101.09,99.77,100.75,2330340.0,100.3,101.09,99.77,100.75,2330340.0
2020-07-28 15:00:00,100.76,100.91,99.95,100.01,1739415.0,100.76,100.91,99.95,100.01,1739415.0
2020-07-28 15:10:00,100.03,100.23,99.3,99.87,2894250.0,100.03,100.23,99.3,99.87,2894250.0
2020-07-28 15:20:00,99.87,100.12,99.49,99.54,2178255.0,99.87,100.12,99.49,99.54,2178255.0
2020-07-28 15:30:00,99.55,99.97,99.33,99.42,1964100.0,99.55,99.97,99.33,99.42,1964100.0
2020-07-28 15:40:00,99.4,99.91,98.74,98.93,2990220.0,99.4,99.91,98.74,98.93,2990220.0
2020-07-28 15:50:00,98.88,99.32,98.29,98.36,4722450.0,98.88,99.32,98.29,98.36,4722450.0
2020-07-29 09:30:00,100.07,101.26,99.4,100.6,5449305.0,100.07,101.26,99.4,100.6,5449305.0
2020-07-29 09:40:00,100.67,100.67,99.36,99.36,3447315.0,100.67,100.67,99.36,99.36,3447315.0
2020-07-29 09:50:00,99.36,100.57,99.13,100.39,3247005.0,99.36,100.57,99.13,100.39,3247005.0
2020-07-29 10:00:00,100.4,100.93,100.21,100.29,3084915.0,100.4,100.93,100.21,100.29,3084915.0
2020-07-29 10:10:00,100.33,100.4,99.71,99.85,2286225.0,100.33,100.4,99.71,99.85,2286225.0
2020-07-29 10:20:00,99.94,100.43,99.53,99.83,2014290.0,99.94,100.43,99.53,99.83,2014290.0
2020-07-29 10:30:00,99.8,100.79,99.63,100.53,1990590.0,99.8,100.79,99.63,100.53,1990590.0
2020-07-29 10:40:00,100.51,100.7,100.13,100.13,1535670.0,100.51,100.7,100.13,100.13,1535670.0
2020-07-29 10:50:00,100.14,100.63,100.03,100.51,1230615.0,100.14,100.63,100.03,100.51,1230615.0
2020-07-29 11:00:00,100.52,101.67,100.34,101.53,2526690.0,100.52,101.67,100.34,101.53,2526690.0
2020-07-29 11:10:00,101.47,102.0,101.18,101.32,3845550.0,101.47,102.0,101.18,101.32,3845550.0
2020-07-29 11:20:00,101.33,101.78,101.01,101.77,2106240.0,101.33,101.78,101.01,101.77,2106240.0
2020-07-29 11:30:00,101.75,102.28,101.35,102.04,3046605.0,101.75,102.28,101.35,102.04,3046605.0
2020-07-29 11:40:00,102.04,102.27,101.68,101.86,2262795.0,102.04,102.27,101.68,101.86,2262795.0
2020-07-29 11:50:00,101.88,102.32,101.68,101.71,1731870.0,101.88,102.32,101.68,101.71,1731870.0
2020-07-29 12:00:00,101.67,101.71,101.01,101.31,2683650.0,101.67,101.71,101.01,101.31,2683650.0
2020-07-29 12:10:00,101.28,101.83,101.28,101.59,1545480.0,101.28,101.83,101.28,101.59,1545480.0
2020-07-29 12:20:00,101.59,101.67,101.07,101.14,1108485.0,101.59,101.67,101.07,101.14,1108485.0
2020-07-29 12:30:00,101.16,101.64,101.07,101.38,856005.0,101.16,101.64,101.07,101.38,856005.0
2020-07-29 12:40:00,101.45,101.45,101.12,101.31,603720.0,101.45,101.45,101.12,101.31,603720.0
2020-07-29 12:50:00,101.29,101.36,100.51,100.66,1300935.0,101.29,101.36,100.51,100.66,1300935.0
2020-07-29 13:00:00,100.67,100.82,100.21,100.57,1688970.0,100.67,100.82,100.21,100.57,1688970.0
2020-07-29 13:10:00,100.63,100.93,100.53,100.66,1065720.0,100.63,100.93,100.53,100.66,1065720.0
2020-07-29 13:20:00,100.64,100.64,100.3,100.34,805950.0,100.64,100.64,100.3,100.34,805950.0
2020-07-29 13:30:00,100.33,100.56,100.01,100.52,1323615.0,100.33,100.56,100.01,100.52,1323615.0
2020-07-29 13:40:00,100.5,100.6,100.23,100.3,816210.0,100.5,100.6,100.23,100.3,816210.0
2020-07-29 13:50:00,100.33,100.39,100.08,100.31,647745.0,100.33,100.39,100.08,100.31,647745.0
2020-07-29 14:00:00,100.32,100.59,100.15,100.49,871515.0,100.32,100.59,100.15,100.49,871515.0
2020-07-29 14:10:00,100.49,101.5,100.41,100.89,3125550.0,100.49,101.5,100.41,100.89,3125550.0
2020-07-29 14:20:00,100.92,101.2,100.73,101.1,1245150.0,100.92,101.2,100.73,101.1,1245150.0
2020-07-29 14:30:00,101.15,101.69,101.01,101.42,2486445.0,101.15,101.69,101.01,101.42,2486445.0
2020-07-29 14:40:00,101.43,101.64,100.93,101.22,1804410.0,101.43,101.64,100.93,101.22,1804410.0
2020-07-29 14:50:00,101.15,101.16,100.27,100.33,1810965.0,101.15,101.16,100.27,100.33,1810965.0
2020-07-29 15:00:00,100.35,100.65,99.81,100.35,2497665.0,100.35,100.65,99.81,100.35,2497665.0
2020-07-29 15:10:00,100.35,100.49,99.37,99.74,2871165.0,100.35,100.49,99.37,99.74,2871165.0
2020-07-29 15:20:00,99.8,100.14,99.5,99.92,2230560.0,99.8,100.14,99.5,99.92,2230560.0
2020-07-29 15:30:00,99.86,100.23,99.68,99.93,1792560.0,99.86,100.23,99.68,99.93,1792560.0
2020-07-29 15:40:00,99.93,100.4,99.87,100.3,1724280.0,99.93,100.4,99.87,100.3,1724280.0
2020-07-29 15:50:00,100.27,100.32,99.87,100.0,1964310.0,100.27,100.32,99.87,100.0,1964310.0
2020-07-30 09:30:00,99.07,99.91,98.22,99.91,5140980.0,99.07,99.91,98.22,99.91,5140980.0
2020-07-30 09:40:00,99.92,100.3,99.54,99.79,2668260.0,99.92,100.3,99.54,99.79,2668260.0
2020-07-30 09:50:00,99.75,99.87,98.42,98.61,3308280.0,99.75,99.87,98.42,98.61,3308280.0
2020-07-30 10:00:00,98.57,99.36,98.25,99.24,3189150.0,98.57,99.36,98.25,99.24,3189150.0
2020-07-30 10:10:00,99.25,99.27,98.07,98.56,2863305.0,99.25,99.27,98.07,98.56,2863305.0
2020-07-30 10:20:00,98.57,98.97,98.2,98.9,1974210.0,98.57,98.97,98.2,98.9,1974210.0
2020-07-30 10:30:00,98.8,99.16,98.51,99.16,1753110.0,98.8,99.16,98.51,99.16,1753110.0
2020-07-30 10:40:00,99.12,99.14,98.4,98.67,1797300.0,99.12,99.14,98.4,98.67,1797300.0
2020-07-30 10:50:00,98.64,99.0,98.27,98.86,1856655.0,98.64,99.0,98.27,98.86,1856655.0
2020-07-30 11:00:00,98.85,99.0,98.63,98.67,1063470.0,98.85,99.0,98.63,98.67,1063470.0
2020-07-30 11:10:00,98.68,99.39,98.67,99.35,2034585.0,98.68,99.39,98.67,99.35,2034585.0
2020-07-30 11:20:00,99.34,99.65,99.23,99.33,2251620.0,99.34,99.65,99.23,99.33,2251620.0
2020-07-30 11:30:00,99.33,99.79,99.2,99.73,1996500.0,99.33,99.79,99.2,99.73,1996500.0
2020-07-30 11:40:00,99.7,100.13,99.62,100.08,2075100.0,99.7,100.13,99.62,100.08,2075100.0
2020-07-30 11:50:00,100.11,100.63,99.95,100.32,2779020.0,100.11,100.63,99.95,100.32,2779020.0
2020-07-30 12:00:00,100.35,100.88,100.13,100.14,2716485.0,100.35,100.88,100.13,100.14,2716485.0
2020-07-30 12:10:00,100.13,100.67,99.9,100.47,1985790.0,100.13,100.67,99.9,100.47,1985790.0
2020-07-30 12:20:00,100.46,100.49,99.93,100.05,1092900.0,100.46,100.49,99.93,100.05,1092900.0
2020-07-30 12:30:00,100.09,100.23,99.71,99.82,701130.0,100.09,100.23,99.71,99.82,701130.0
2020-07-30 12:40:00,99.8,100.27,99.67,100.22,920460.0,99.8,100.27,99.67,100.22,920460.0
2020-07-30 12:50:00,100.24,100.33,99.96,100.26,982245.0,100.24,100.33,99.96,100.26,982245.0
2020-07-30 13:00:00,100.25,100.36,100.07,100.09,865305.0,100.25,100.36,100.07,100.09,865305.0
2020-07-30 13:10:00,100.13,100.25,100.07,100.11,533385.0,100.13,100.25,100.07,100.11,533385.0
2020-07-30 13:20:00,100.12,100.53,100.1,100.14,834690.0,100.12,100.53,100.1,100.14,834690.0
2020-07-30 13:30:00,100.16,100.18,99.74,99.78,1195020.0,100.16,100.18,99.74,99.78,1195020.0
2020-07-30 13:40:00,99.77,99.95,99.63,99.69,763785.0,99.77,99.95,99.63,99.69,763785.0
2020-07-30 13:50:00,99.72,99.93,99.52,99.93,896565.0,99.72,99.93,99.52,99.93,896565.0
2020-07-30 14:00:00,99.9,100.06,99.76,99.94,686370.0,99.9,100.06,99.76,99.94,686370.0
2020-07-30 14:10:00,99.97,99.97,99.53,99.58,584550.0,99.97,99.97,99.53,99.58,584550.0
2020-07-30 14:20:00,99.55,99.65,99.33,99.47,944370.0,99.55,99.65,99.33,99.47,944370.0
2020-07-30 14:30:00,99.53,99.83,99.47,99.77,851010.0,99.53,99.83,99.47,99.77,851010.0
2020-07-30 14:40:00,99.81,100.13,99.79,100.01,1628160.0,99.81,100.13,99.79,100.01,1628160.0
2020-07-30 14:50:00,100.03,100.09,99.51,99.73,1047405.0,100.03,100.09,99.51,99.73,1047405.0
2020-07-30 15:00:00,99.78,99.86,99.2,99.46,1350630.0,99.78,99.86,99.2,99.46,1350630.0
2020-07-30 15:10:00,99.45,99.79,99.33,99.76,1392165.0,99.45,99.79,99.33,99.76,1392165.0
2020-07-30 15:20:00,99.75,99.85,99.53,99.75,1042440.0,99.75,99.85,99.53,99.75,1042440.0
2020-07-30 15:30:00,99.76,99.84,99.6,99.66,682950.0,99.76,99.84,99.6,99.66,682950.0
2020-07-30 15:40:00,99.7,99.91,99.37,99.37,1325745.0,99.7,99.91,99.37,99.37,1325745.0
2020-07-30 15:50:00,99.41,99.61,99.14,99.16,1482285.0,99.41,99.61,99.14,99.16,1482285.0
2020-07-31 09:30:00,101.0,101.14,99.61,99.83,5469090.0,101.0,101.14,99.61,99.83,5469090.0
2020-07-31 09:40:00,99.82,100.05,99.37,99.58,3560310.0,99.82,100.05,99.37,99.58,3560310.0
2020-07-31 09:50:00,99.59,99.77,99.06,99.55,3351090.0,99.59,99.77,99.06,99.55,3351090.0
2020-07-31 10:00:00,99.62,99.62,98.18,98.18,3795945.0,99.62,99.62,98.18,98.18,3795945.0
2020-07-31 10:10:00,98.22,98.41,97.07,97.67,4502445.0,98.22,98.41,97.07,97.67,4502445.0
2020-07-31 10:20:00,97.67,98.18,97.0,97.92,3627555.0,97.67,98.18,97.0,97.92,3627555.0
2020-07-31 10:30:00,97.86,98.45,97.69,98.33,2635350.0,97.86,98.45,97.69,98.33,2635350.0
2020-07-31 10:40:00,98.33,98.37,97.47,97.7,2562210.0,98.33,98.37,97.47,97.7,2562210.0
2020-07-31 10:50:00,97.7,97.76,97.33,97.76,1997730.0,97.7,97.76,97.33,97.76,1997730.0
2020-07-31 11:00:00,97.79,98.32,97.69,98.02,2000760.0,97.79,98.32,97.69,98.02,2000760.0
2020-07-31 11:10:00,98.0,98.5,98.0,98.14,1928295.0,98.0,98.5,98.0,98.14,1928295.0
2020-07-31 11:20:00,98.16,98.89,98.03,98.67,2644710.0,98.16,98.89,98.03,98.67,2644710.0
2020-07-31 11:30:00,98.73,98.93,98.34,98.46,1967025.0,98.73,98.93,98.34,98.46,1967025.0
2020-07-31 11:40:00,98.45,98.67,98.03,98.07,1290030.0,98.45,98.67,98.03,98.07,1290030.0
2020-07-31 11:50:00,98.08,98.11,97.55,97.71,2153445.0,98.08,98.11,97.55,97.71,2153445.0
2020-07-31 12:00:00,97.67,97.93,97.0,97.12,2054430.0,97.67,97.93,97.0,97.12,2054430.0
2020-07-31 12:10:00,97.14,97.18,96.15,96.34,3029940.0,97.14,97.18,96.15,96.34,3029940.0
2020-07-31 12:20:00,96.37,97.0,95.87,96.85,3183795.0,96.37,97.0,95.87,96.85,3183795.0
2020-07-31 12:30:00,96.87,96.92,95.56,95.63,2835150.0,96.87,96.92,95.56,95.63,2835150.0
2020-07-31 12:40:00,95.71,96.25,95.15,95.37,3350400.0,95.71,96.25,95.15,95.37,3350400.0
2020-07-31 12:50:00,95.33,95.67,95.0,95.51,3119295.0,95.33,95.67,95.0,95.51,3119295.0
2020-07-31 13:00:00,95.51,96.52,95.35,96.13,3343050.0,95.51,96.52,95.35,96.13,3343050.0
2020-07-31 13:10:00,96.12,96.35,95.33,95.83,2292375.0,96.12,96.35,95.33,95.83,2292375.0
2020-07-31 13:20:00,95.79,96.37,95.7,96.36,2082195.0,95.79,96.37,95.7,96.36,2082195.0
2020-07-31 13:30:00,96.35,96.45,95.73,95.88,1648605.0,96.35,96.45,95.73,95.88,1648605.0
2020-07-31 13:40:00,95.89,96.08,95.67,95.88,1222545.0,95.89,96.08,95.67,95.88,1222545.0
2020-07-31 13:50:00,95.93,96.0,95.62,95.62,967290.0,95.93,96.0,95.62,95.62,967290.0
2020-07-31 14:00:00,95.6,95.77,94.82,94.93,2174325.0,95.6,95.77,94.82,94.93,2174325.0
2020-07-31 14:10:00,94.89,95.38,94.79,95.21,2148540.0,94.89,95.38,94.79,95.21,2148540.0
2020-07-31 14:20:00,95.18,95.39,94.89,95.1,1669740.0,95.18,95.39,94.89,95.1,1669740.0
2020-07-31 14:30:00,95.1,95.2,94.87,94.97,1331505.0,95.1,95.2,94.87,94.97,1331505.0
2020-07-31 14:40:00,94.94,95.92,94.73,95.71,3518805.0,94.94,95.92,94.73,95.71,3518805.0
2020-07-31 14:50:00,95.73,96.24,95.7,95.86,2872995.0,95.73,96.24,95.7,95.86,2872995.0
2020-07-31 15:00:00,95.84,95.98,95.29,95.93,2879670.0,95.84,95.98,95.29,95.93,2879670.0
2020-07-31 15:10:00,95.91,95.92,95.34,95.56,1488465.0,95.91,95.92,95.34,95.56,1488465.0
2020-07-31 15:20:00,95.57,95.92,95.43,95.69,1495305.0,95.57,95.92,95.43,95.69,1495305.0
2020-07-31 15:30:00,95.72,95.87,95.6,95.76,1651230.0,95.72,95.87,95.6,95.76,1651230.0
2020-07-31 15:40:00,95.79,95.94,95.6,95.73,1787925.0,95.79,95.94,95.6,95.73,1787925.0
2020-07-31 15:50:00,95.67,95.67,95.21,95.47,3625650.0,95.67,95.67,95.21,95.47,3625650.0
2020-08-03 09:30:00,96.71,97.6,96.29,97.32,5387715.0,96.71,97.6,96.29,97.32,5387715.0
2020-08-03 09:40:00,97.33,98.58,97.31,97.64,4913760.0,97.33,98.58,97.31,97.64,4913760.0
2020-08-03 09:50:00,97.64,98.27,97.62,98.04,2476230.0,97.64,98.27,97.62,98.04,2476230.0
2020-08-03 10:00:00,98.09,98.89,97.88,98.04,3427155.0,98.09,98.89,97.88,98.04,3427155.0
2020-08-03 10:10:00,98.09,98.31,97.67,98.16,2352675.0,98.09,98.31,97.67,98.16,2352675.0
2020-08-03 10:20:00,98.16,99.33,98.14,99.17,4192140.0,98.16,99.33,98.14,99.17,4192140.0
2020-08-03 10:30:00,99.21,100.57,99.05,100.38,6003540.0,99.21,100.57,99.05,100.38,6003540.0
2020-08-03 10:40:00,100.4,100.65,99.05,99.34,3651375.0,100.4,100.65,99.05,99.34,3651375.0
2020-08-03 10:50:00,99.32,99.76,98.9,99.2,2846520.0,99.32,99.76,98.9,99.2,2846520.0
2020-08-03 11:00:00,99.16,99.68,98.82,99.63,3043395.0,99.16,99.68,98.82,99.63,3043395.0
2020-08-03 11:10:00,99.63,99.97,99.29,99.86,1908960.0,99.63,99.97,99.29,99.86,1908960.0
2020-08-03 11:20:00,99.89,100.0,99.46,99.57,1480560.0,99.89,100.0,99.46,99.57,1480560.0
2020-08-03 11:30:00,99.54,99.67,99.17,99.47,1090410.0,99.54,99.67,99.17,99.47,1090410.0
2020-08-03 11:40:00,99.51,99.99,99.42,99.76,1390485.0,99.51,99.99,99.42,99.76,1390485.0
2020-08-03 11:50:00,99.77,99.96,99.53,99.96,745515.0,99.77,99.96,99.53,99.96,745515.0
2020-08-03 12:00:00,99.92,100.17,99.6,99.92,1658805.0,99.92,100.17,99.6,99.92,1658805.0
2020-08-03 12:10:00,99.94,99.94,99.38,99.63,670875.0,99.94,99.94,99.38,99.63,670875.0
2020-08-03 12:20:00,99.67,99.83,99.4,99.83,788130.0,99.67,99.83,99.4,99.83,788130.0
2020-08-03 12:30:00,99.85,100.11,99.79,100.04,1374480.0,99.85,100.11,99.79,100.04,1374480.0
2020-08-03 12:40:00,100.01,100.44,99.92,100.24,1652100.0,100.01,100.44,99.92,100.24,1652100.0
2020-08-03 12:50:00,100.27,100.32,99.95,100.21,857055.0,100.27,100.32,99.95,100.21,857055.0
2020-08-03 13:00:00,100.21,100.28,100.03,100.1,567420.0,100.21,100.28,100.03,100.1,567420.0
2020-08-03 13:10:00,100.11,100.27,99.71,100.18,1197195.0,100.11,100.27,99.71,100.18,1197195.0
2020-08-03 13:20:00,100.17,100.33,99.88,100.01,763515.0,100.17,100.33,99.88,100.01,763515.0
2020-08-03 13:30:00,100.02,100.03,99.81,99.89,534075.0,100.02,100.03,99.81,99.89,534075.0
2020-08-03 13:40:00,99.88,99.89,99.2,99.58,1424565.0,99.88,99.89,99.2,99.58,1424565.0
2020-08-03 13:50:00,99.54,99.68,98.95,99.14,1466475.0,99.54,99.68,98.95,99.14,1466475.0
2020-08-03 14:00:00,99.18,99.22,98.47,98.72,1407780.0,99.18,99.22,98.47,98.72,1407780.0
2020-08-03 14:10:00,98.69,99.47,98.67,99.4,1605555.0,98.69,99.47,98.67,99.4,1605555.0
2020-08-03 14:20:00,99.4,99.47,99.07,99.07,689055.0,99.4,99.47,99.07,99.07,689055.0
2020-08-03 14:30:00,99.16,99.33,98.97,99.26,589155.0,99.16,99.33,98.97,99.26,589155.0
2020-08-03 14:40:00,99.24,99.27,98.67,98.67,941385.0,99.24,99.27,98.67,98.67,941385.0
2020-08-03 14:50:00,98.67,99.2,98.59,98.91,909105.0,98.67,99.2,98.59,98.91,909105.0
2020-08-03 15:00:00,98.93,99.39,98.84,99.21,733620.0,98.93,99.39,98.84,99.21,733620.0
2020-08-03 15:10:00,99.17,99.33,98.87,98.91,804840.0,99.17,99.33,98.87,98.91,804840.0
2020-08-03 15:20:00,98.92,99.12,98.68,98.78,698685.0,98.92,99.12,98.68,98.78,698685.0
2020-08-03 15:30:00,98.81,98.87,98.34,98.53,1517670.0,98.81,98.87,98.34,98.53,1517670.0
2020-08-03 15:40:00,98.5,99.08,98.5,98.75,1460310.0,98.5,99.08,98.5,98.75,1460310.0
2020-08-03 15:50:00,98.74,99.15,98.57,99.0,1618365.0,98.74,99.15,98.57,99.0,1618365.0
2020-08-04 09:30:00,99.67,101.6,99.67,100.9,8109420.0,99.67,101.6,99.67,100.9,8109420.0
2020-08-04 09:40:00,100.92,101.83,100.42,101.36,4996800.0,100.92,101.83,100.42,101.36,4996800.0
2020-08-04 09:50:00,101.34,101.8,100.58,100.71,3369630.0,101.34,101.8,100.58,100.71,3369630.0
2020-08-04 10:00:00,100.77,101.17,100.2,100.67,2447535.0,100.77,101.17,100.2,100.67,2447535.0
2020-08-04 10:10:00,100.69,100.71,100.27,100.45,1882350.0,100.69,100.71,100.27,100.45,1882350.0
2020-08-04 10:20:00,100.43,100.65,99.47,99.6,2536590.0,100.43,100.65,99.47,99.6,2536590.0
2020-08-04 10:30:00,99.54,99.97,99.07,99.31,3141105.0,99.54,99.97,99.07,99.31,3141105.0
2020-08-04 10:40:00,99.2,99.8,98.87,99.54,2587770.0,99.2,99.8,98.87,99.54,2587770.0
2020-08-04 10:50:00,99.59,99.93,99.15,99.28,1661445.0,99.59,99.93,99.15,99.28,1661445.0
2020-08-04 11:00:00,99.28,99.47,98.58,98.8,2840190.0,99.28,99.47,98.58,98.8,2840190.0
2020-08-04 11:10:00,98.88,99.27,98.37,98.63,2503155.0,98.88,99.27,98.37,98.63,2503155.0
2020-08-04 11:20:00,98.64,98.77,97.69,97.94,3285165.0,98.64,98.77,97.69,97.94,3285165.0
2020-08-04 11:30:00,97.94,98.58,97.87,97.96,2060070.0,97.94,98.58,97.87,97.96,2060070.0
2020-08-04 11:40:00,97.99,98.56,97.94,98.42,1271595.0,97.99,98.56,97.94,98.42,1271595.0
2020-08-04 11:50:00,98.47,98.87,98.33,98.46,1430130.0,98.47,98.87,98.33,98.46,1430130.0
2020-08-04 12:00:00,98.49,98.62,97.54,97.77,1896915.0,98.49,98.62,97.54,97.77,1896915.0
2020-08-04 12:10:00,97.76,97.95,97.47,97.88,2031540.0,97.76,97.95,97.47,97.88,2031540.0
2020-08-04 12:20:00,97.85,98.12,97.63,98.05,1317555.0,97.85,98.12,97.63,98.05,1317555.0
2020-08-04 12:30:00,98.0,98.5,97.96,98.21,1258050.0,98.0,98.5,97.96,98.21,1258050.0
2020-08-04 12:40:00,98.26,98.31,97.73,97.77,842100.0,98.26,98.31,97.73,97.77,842100.0
2020-08-04 12:50:00,97.79,98.04,97.68,97.87,692190.0,97.79,98.04,97.68,97.87,692190.0
2020-08-04 13:00:00,97.86,98.07,97.61,97.99,1028145.0,97.86,98.07,97.61,97.99,1028145.0
2020-08-04 13:10:00,98.01,98.31,98.01,98.17,974940.0,98.01,98.31,98.01,98.17,974940.0
2020-08-04 13:20:00,98.18,98.34,97.99,98.16,752850.0,98.18,98.34,97.99,98.16,752850.0
2020-08-04 13:30:00,98.18,98.98,98.18,98.94,1906770.0,98.18,98.98,98.18,98.94,1906770.0
2020-08-04 13:40:00,98.96,99.03,98.44,98.5,1278825.0,98.96,99.03,98.44,98.5,1278825.0
2020-08-04 13:50:00,98.42,98.8,98.41,98.46,618480.0,98.42,98.8,98.41,98.46,618480.0
2020-08-04 14:00:00,98.48,98.48,98.13,98.23,708420.0,98.48,98.48,98.13,98.23,708420.0
2020-08-04 14:10:00,98.27,98.52,98.16,98.29,548160.0,98.27,98.52,98.16,98.29,548160.0
2020-08-04 14:20:00,98.31,98.38,97.99,98.04,706290.0,98.31,98.38,97.99,98.04,706290.0
2020-08-04 14:30:00,97.99,98.02,97.6,97.67,1606275.0,97.99,98.02,97.6,97.67,1606275.0
2020-08-04 14:40:00,97.67,98.13,97.65,98.1,983130.0,97.67,98.13,97.65,98.1,983130.0
2020-08-04 14:50:00,98.11,98.34,97.93,98.28,821160.0,98.11,98.34,97.93,98.28,821160.0
2020-08-04 15:00:00,98.2,98.45,98.03,98.21,766725.0,98.2,98.45,98.03,98.21,766725.0
2020-08-04 15:10:00,98.19,98.27,98.08,98.18,481770.0,98.19,98.27,98.08,98.18,481770.0
2020-08-04 15:20:00,98.14,98.34,98.03,98.24,744270.0,98.14,98.34,98.03,98.24,744270.0
2020-08-04 15:30:00,98.33,98.43,98.07,98.32,806310.0,98.33,98.43,98.07,98.32,806310.0
2020-08-04 15:40:00,98.31,98.67,98.3,98.39,1362585.0,98.31,98.67,98.3,98.39,1362585.0
2020-08-04 15:50:00,98.4,99.19,98.37,99.08,2256735.0,98.4,99.19,98.37,99.08,2256735.0
2020-08-05 09:30:00,99.53,99.99,98.53,98.9,3364635.0,99.53,99.99,98.53,98.9,3364635.0
2020-08-05 09:40:00,98.87,98.87,98.15,98.79,2615295.0,98.87,98.87,98.15,98.79,2615295.0
2020-08-05 09:50:00,98.77,98.8,98.13,98.2,1601400.0,98.77,98.8,98.13,98.2,1601400.0
2020-08-05 10:00:00,98.23,98.53,97.89,98.52,1713930.0,98.23,98.53,97.89,98.52,1713930.0
2020-08-05 10:10:00,98.53,99.33,98.53,98.82,1902075.0,98.53,99.33,98.53,98.82,1902075.0
2020-08-05 10:20:00,98.88,98.96,98.43,98.73,1164225.0,98.88,98.96,98.43,98.73,1164225.0
2020-08-05 10:30:00,98.68,99.04,98.4,98.78,981930.0,98.68,99.04,98.4,98.78,981930.0
2020-08-05 10:40:00,98.78,99.33,98.73,99.02,1452375.0,98.78,99.33,98.73,99.02,1452375.0
2020-08-05 10:50:00,99.0,99.77,99.0,99.43,1995450.0,99.0,99.77,99.0,99.43,1995450.0
2020-08-05 11:00:00,99.45,99.7,99.08,99.22,810540.0,99.45,99.7,99.08,99.22,810540.0
2020-08-05 11:10:00,99.22,99.44,99.16,99.32,595755.0,99.22,99.44,99.16,99.32,595755.0
2020-08-05 11:20:00,99.28,99.4,98.78,98.91,793695.0,99.28,99.4,98.78,98.91,793695.0
2020-08-05 11:30:00,98.9,99.0,98.5,98.94,1315365.0,98.9,99.0,98.5,98.94,1315365.0
2020-08-05 11:40:00,98.91,99.01,98.47,98.56,670095.0,98.91,99.01,98.47,98.56,670095.0
2020-08-05 11:50:00,98.57,98.85,98.4,98.72,678135.0,98.57,98.85,98.4,98.72,678135.0
2020-08-05 12:00:00,98.73,98.93,98.64,98.83,402795.0,98.73,98.93,98.64,98.83,402795.0
2020-08-05 12:10:00,98.81,98.81,98.53,98.76,527775.0,98.81,98.81,98.53,98.76,527775.0
2020-08-05 12:20:00,98.7,98.93,98.63,98.91,556020.0,98.7,98.93,98.63,98.91,556020.0
2020-08-05 12:30:00,98.89,99.33,98.89,99.2,1380405.0,98.89,99.33,98.89,99.2,1380405.0
2020-08-05 12:40:00,99.14,99.17,98.73,98.73,476820.0,99.14,99.17,98.73,98.73,476820.0
2020-08-05 12:50:00,98.74,98.87,98.66,98.86,626340.0,98.74,98.87,98.66,98.86,626340.0
2020-08-05 13:00:00,98.88,99.04,98.81,99.0,445020.0,98.88,99.04,98.81,99.0,445020.0
2020-08-05 13:10:00,99.03,99.1,98.9,98.97,399285.0,99.03,99.1,98.9,98.97,399285.0
2020-08-05 13:20:00,99.01,99.01,98.81,98.81,364185.0,99.01,99.01,98.81,98.81,364185.0
2020-08-05 13:30:00,98.9,98.93,98.7,98.83,525195.0,98.9,98.93,98.7,98.83,525195.0
2020-08-05 13:40:00,98.87,99.15,98.87,99.0,770940.0,98.87,99.15,98.87,99.0,770940.0
2020-08-05 13:50:00,99.0,99.01,98.83,98.87,324315.0,99.0,99.01,98.83,98.87,324315.0
2020-08-05 14:00:00,98.87,99.4,98.87,99.23,949035.0,98.87,99.4,98.87,99.23,949035.0
2020-08-05 14:10:00,99.23,99.48,99.2,99.34,1048260.0,99.23,99.48,99.2,99.34,1048260.0
2020-08-05 14:20:00,99.3,99.53,99.28,99.43,774840.0,99.3,99.53,99.28,99.43,774840.0
2020-08-05 14:30:00,99.42,99.66,99.37,99.37,943950.0,99.42,99.66,99.37,99.37,943950.0
2020-08-05 14:40:00,99.33,99.36,99.07,99.22,933630.0,99.33,99.36,99.07,99.22,933630.0
2020-08-05 14:50:00,99.19,99.19,99.01,99.16,514155.0,99.19,99.19,99.01,99.16,514155.0
2020-08-05 15:00:00,99.13,99.2,98.87,98.89,559125.0,99.13,99.2,98.87,98.89,559125.0
2020-08-05 15:10:00,98.89,99.36,98.85,99.33,1132740.0,98.89,99.36,98.85,99.33,1132740.0
2020-08-05 15:20:00,99.34,99.34,99.03,99.29,964125.0,99.34,99.34,99.03,99.29,964125.0
2020-08-05 15:30:00,99.27,99.34,99.16,99.21,832320.0,99.27,99.34,99.16,99.21,832320.0
2020-08-05 15:40:00,99.22,99.25,98.94,98.98,769920.0,99.22,99.25,98.94,98.98,769920.0
2020-08-05 15:50:00,99.03,99.11,98.85,99.01,1221435.0,99.03,99.11,98.85,99.01,1221435.0
2020-08-06 09:30:00,99.38,100.6,99.0,99.27,5225670.0,99.38,100.6,99.0,99.27,5225670.0
2020-08-06 09:40:00,99.2,99.42,98.9,99.31,2031180.0,99.2,99.42,98.9,99.31,2031180.0
2020-08-06 09:50:00,99.31,99.38,98.75,99.08,1895670.0,99.31,99.38,98.75,99.08,1895670.0
2020-08-06 10:00:00,99.1,99.14,98.48,98.83,1779570.0,99.1,99.14,98.48,98.83,1779570.0
2020-08-06 10:10:00,98.83,99.25,98.67,99.21,1223325.0,98.83,99.25,98.67,99.21,1223325.0
2020-08-06 10:20:00,99.23,99.45,98.81,98.87,1478790.0,99.23,99.45,98.81,98.87,1478790.0
2020-08-06 10:30:00,98.93,99.04,98.69,98.91,900360.0,98.93,99.04,98.69,98.91,900360.0
2020-08-06 10:40:00,98.93,98.99,98.58,98.91,807780.0,98.93,98.99,98.58,98.91,807780.0
2020-08-06 10:50:00,98.88,99.24,98.75,99.19,885840.0,98.88,99.24,98.75,99.19,885840.0
2020-08-06 11:00:00,99.2,99.62,99.14,99.52,1489050.0,99.2,99.62,99.14,99.52,1489050.0
2020-08-06 11:10:00,99.53,99.8,99.37,99.69,1417140.0,99.53,99.8,99.37,99.69,1417140.0
2020-08-06 11:20:00,99.69,99.89,99.24,99.41,1471905.0,99.69,99.89,99.24,99.41,1471905.0
2020-08-06 11:30:00,99.38,99.69,99.37,99.54,860580.0,99.38,99.69,99.37,99.54,860580.0
2020-08-06 11:40:00,99.55,99.55,99.11,99.27,1044585.0,99.55,99.55,99.11,99.27,1044585.0
2020-08-06 11:50:00,99.27,99.41,99.2,99.37,445020.0,99.27,99.41,99.2,99.37,445020.0
2020-08-06 12:00:00,99.41,99.52,99.17,99.33,662355.0,99.41,99.52,99.17,99.33,662355.0
2020-08-06 12:10:00,99.32,99.49,99.31,99.36,244665.0,99.32,99.49,99.31,99.36,244665.0
2020-08-06 12:20:00,99.35,99.68,99.35,99.57,837195.0,99.35,99.68,99.35,99.57,837195.0
2020-08-06 12:30:00,99.53,99.67,99.46,99.63,642165.0,99.53,99.67,99.46,99.63,642165.0
2020-08-06 12:40:00,99.59,99.71,99.53,99.69,574200.0,99.59,99.71,99.53,99.69,574200.0
2020-08-06 12:50:00,99.69,99.7,99.51,99.54,408975.0,99.69,99.7,99.51,99.54,408975.0
2020-08-06 13:00:00,99.62,99.63,99.29,99.33,486720.0,99.62,99.63,99.29,99.33,486720.0
2020-08-06 13:10:00,99.32,99.44,99.11,99.23,637830.0,99.32,99.44,99.11,99.23,637830.0
2020-08-06 13:20:00,99.23,99.46,99.18,99.32,366675.0,99.23,99.46,99.18,99.32,366675.0
2020-08-06 13:30:00,99.32,99.37,99.12,99.34,300375.0,99.32,99.37,99.12,99.34,300375.0
2020-08-06 13:40:00,99.37,99.37,99.2,99.3,280110.0,99.37,99.37,99.2,99.3,280110.0
2020-08-06 13:50:00,99.31,99.43,99.24,99.4,305580.0,99.31,99.43,99.24,99.4,305580.0
2020-08-06 14:00:00,99.39,99.55,99.33,99.5,447585.0,99.39,99.55,99.33,99.5,447585.0
2020-08-06 14:10:00,99.53,99.65,99.45,99.52,458100.0,99.53,99.65,99.45,99.52,458100.0
2020-08-06 14:20:00,99.55,99.7,99.49,99.59,702360.0,99.55,99.7,99.49,99.59,702360.0
2020-08-06 14:30:00,99.57,99.65,99.36,99.51,612075.0,99.57,99.65,99.36,99.51,612075.0
2020-08-06 14:40:00,99.5,100.25,99.49,100.18,2305575.0,99.5,100.25,99.49,100.18,2305575.0
2020-08-06 14:50:00,100.18,101.15,100.18,100.74,4205370.0,100.18,101.15,100.18,100.74,4205370.0
2020-08-06 15:00:00,100.74,100.88,100.24,100.47,2364990.0,100.74,100.88,100.24,100.47,2364990.0
2020-08-06 15:10:00,100.45,100.66,100.07,100.25,1848495.0,100.45,100.66,100.07,100.25,1848495.0
2020-08-06 15:20:00,100.27,100.37,99.69,99.78,1732725.0,100.27,100.37,99.69,99.78,1732725.0
2020-08-06 15:30:00,99.81,99.9,99.5,99.64,1053750.0,99.81,99.9,99.5,99.64,1053750.0
2020-08-06 15:40:00,99.6,99.78,99.39,99.5,1315860.0,99.6,99.78,99.39,99.5,1315860.0
2020-08-06 15:50:00,99.4,99.7,99.28,99.31,1704915.0,99.4,99.7,99.28,99.31,1704915.0
2020-08-07 09:30:00,100.0,100.0,98.87,98.89,3082515.0,100.0,100.0,98.87,98.89,3082515.0
2020-08-07 09:40:00,98.92,99.33,98.55,99.29,2059455.0,98.92,99.33,98.55,99.29,2059455.0
2020-08-07 09:50:00,99.32,99.32,98.95,99.23,929070.0,99.32,99.32,98.95,99.23,929070.0
2020-08-07 10:00:00,99.2,99.27,98.51,98.93,1594425.0,99.2,99.27,98.51,98.93,1594425.0
2020-08-07 10:10:00,98.87,99.05,98.68,98.75,761190.0,98.87,99.05,98.68,98.75,761190.0
2020-08-07 10:20:00,98.76,99.0,98.54,98.83,937860.0,98.76,99.0,98.54,98.83,937860.0
2020-08-07 10:30:00,98.83,98.99,98.67,98.74,782190.0,98.83,98.99,98.67,98.74,782190.0
2020-08-07 10:40:00,98.75,99.05,98.6,98.93,902430.0,98.75,99.05,98.6,98.93,902430.0
2020-08-07 10:50:00,98.91,99.01,98.84,98.9,776070.0,98.91,99.01,98.84,98.9,776070.0
2020-08-07 11:00:00,98.94,98.95,98.65,98.76,677325.0,98.94,98.95,98.65,98.76,677325.0
2020-08-07 11:10:00,98.74,98.87,98.08,98.09,1791795.0,98.74,98.87,98.08,98.09,1791795.0
2020-08-07 11:20:00,98.12,98.34,98.08,98.17,1308870.0,98.12,98.34,98.08,98.17,1308870.0
2020-08-07 11:30:00,98.24,98.38,97.62,97.73,1663020.0,98.24,98.38,97.62,97.73,1663020.0
2020-08-07 11:40:00,97.83,98.02,97.73,97.8,875280.0,97.83,98.02,97.73,97.8,875280.0
2020-08-07 11:50:00,97.79,97.81,96.93,97.0,2635110.0,97.79,97.81,96.93,97.0,2635110.0
2020-08-07 12:00:00,97.02,97.35,96.94,97.24,1614525.0,97.02,97.35,96.94,97.24,1614525.0
2020-08-07 12:10:00,97.3,97.83,97.26,97.7,1352400.0,97.3,97.83,97.26,97.7,1352400.0
2020-08-07 12:20:00,97.69,97.72,97.14,97.26,1083030.0,97.69,97.72,97.14,97.26,1083030.0
2020-08-07 12:30:00,97.24,97.55,97.2,97.27,769965.0,97.24,97.55,97.2,97.27,769965.0
2020-08-07 12:40:00,97.28,97.35,96.49,96.51,2196090.0,97.28,97.35,96.49,96.51,2196090.0
2020-08-07 12:50:00,96.46,96.64,96.02,96.42,2265705.0,96.46,96.64,96.02,96.42,2265705.0
2020-08-07 13:00:00,96.35,96.42,95.65,95.78,2621745.0,96.35,96.42,95.65,95.78,2621745.0
2020-08-07 13:10:00,95.79,96.31,95.61,95.94,1994325.0,95.79,96.31,95.61,95.94,1994325.0
2020-08-07 13:20:00,95.95,96.12,95.54,96.02,1884735.0,95.95,96.12,95.54,96.02,1884735.0
2020-08-07 13:30:00,96.01,96.52,95.96,96.21,1739715.0,96.01,96.52,95.96,96.21,1739715.0
2020-08-07 13:40:00,96.14,96.17,95.48,95.58,1540905.0,96.14,96.17,95.48,95.58,1540905.0
2020-08-07 13:50:00,95.56,95.69,95.02,95.11,2015430.0,95.56,95.69,95.02,95.11,2015430.0
2020-08-07 14:00:00,95.09,95.61,95.0,95.12,2066700.0,95.09,95.61,95.0,95.12,2066700.0
2020-08-07 14:10:00,95.11,95.4,94.86,94.9,1466895.0,95.11,95.4,94.86,94.9,1466895.0
2020-08-07 14:20:00,94.88,95.03,94.33,94.5,1910865.0,94.88,95.03,94.33,94.5,1910865.0
2020-08-07 14:30:00,94.55,95.43,94.44,95.16,2189910.0,94.55,95.43,94.44,95.16,2189910.0
2020-08-07 14:40:00,95.15,95.21,94.68,95.21,1677420.0,95.15,95.21,94.68,95.21,1677420.0
2020-08-07 14:50:00,95.23,96.0,95.07,95.87,2475660.0,95.23,96.0,95.07,95.87,2475660.0
2020-08-07 15:00:00,95.89,96.37,95.69,95.93,2499945.0,95.89,96.37,95.69,95.93,2499945.0
2020-08-07 15:10:00,95.92,96.13,95.35,96.05,1991985.0,95.92,96.13,95.35,96.05,1991985.0
2020-08-07 15:20:00,96.05,96.51,95.65,95.79,3000960.0,96.05,96.51,95.65,95.79,3000960.0
2020-08-07 15:30:00,95.74,96.62,95.72,96.57,2366685.0,95.74,96.62,95.72,96.57,2366685.0
2020-08-07 15:40:00,96.55,96.97,96.45,96.86,2809965.0,96.55,96.97,96.45,96.86,2809965.0
2020-08-07 15:50:00,96.87,96.96,96.58,96.87,3242760.0,96.87,96.96,96.58,96.87,3242760.0
2020-08-10 09:30:00,96.53,97.17,95.47,95.66,4138140.0,96.53,97.17,95.47,95.66,4138140.0
2020-08-10 09:40:00,95.6,96.4,95.6,96.08,2075385.0,95.6,96.4,95.6,96.08,2075385.0
2020-08-10 09:50:00,96.08,96.32,94.73,95.18,2893785.0,96.08,96.32,94.73,95.18,2893785.0
2020-08-10 10:00:00,95.17,95.33,94.4,94.96,2519985.0,95.17,95.33,94.4,94.96,2519985.0
2020-08-10 10:10:00,94.9,95.65,94.87,95.24,1666410.0,94.9,95.65,94.87,95.24,1666410.0
2020-08-10 10:20:00,95.25,95.27,94.59,94.73,1205325.0,95.25,95.27,94.59,94.73,1205325.0
2020-08-10 10:30:00,94.74,94.75,93.82,94.24,2452785.0,94.74,94.75,93.82,94.24,2452785.0
2020-08-10 10:40:00,94.2,94.53,93.67,93.81,1698285.0,94.2,94.53,93.67,93.81,1698285.0
2020-08-10 10:50:00,93.81,93.81,92.39,92.76,3329400.0,93.81,93.81,92.39,92.76,3329400.0
2020-08-10 11:00:00,92.67,94.0,92.61,93.98,2704995.0,92.67,94.0,92.61,93.98,2704995.0
2020-08-10 11:10:00,93.98,94.43,93.78,94.04,2259660.0,93.98,94.43,93.78,94.04,2259660.0
2020-08-10 11:20:00,94.08,94.65,93.7,94.59,1765080.0,94.08,94.65,93.7,94.59,1765080.0
2020-08-10 11:30:00,94.56,95.06,94.4,94.83,1938780.0,94.56,95.06,94.4,94.83,1938780.0
2020-08-10 11:40:00,94.82,94.82,94.17,94.58,1244655.0,94.82,94.82,94.17,94.58,1244655.0
2020-08-10 11:50:00,94.6,95.1,94.54,94.82,1206210.0,94.6,95.1,94.54,94.82,1206210.0
2020-08-10 12:00:00,94.88,95.03,94.47,94.53,733485.0,94.88,95.03,94.47,94.53,733485.0
2020-08-10 12:10:00,94.51,94.52,93.87,94.25,1326570.0,94.51,94.52,93.87,94.25,1326570.0
2020-08-10 12:20:00,94.26,94.38,93.91,94.0,677295.0,94.26,94.38,93.91,94.0,677295.0
2020-08-10 12:30:00,94.09,94.32,93.8,94.2,742815.0,94.09,94.32,93.8,94.2,742815.0
2020-08-10 12:40:00,94.22,94.87,94.13,94.74,1387935.0,94.22,94.87,94.13,94.74,1387935.0
2020-08-10 12:50:00,94.73,94.77,94.52,94.68,825225.0,94.73,94.77,94.52,94.68,825225.0
2020-08-10 13:00:00,94.69,94.72,94.44,94.61,519945.0,94.69,94.72,94.44,94.61,519945.0
2020-08-10 13:10:00,94.67,96.0,94.67,95.22,2840610.0,94.67,96.0,94.67,95.22,2840610.0
2020-08-10 13:20:00,95.21,95.73,95.02,95.27,1090350.0,95.21,95.73,95.02,95.27,1090350.0
2020-08-10 13:30:00,95.32,95.47,95.13,95.37,536175.0,95.32,95.47,95.13,95.37,536175.0
2020-08-10 13:40:00,95.3,95.38,94.75,94.77,515745.0,95.3,95.38,94.75,94.77,515745.0
2020-08-10 13:50:00,94.8,94.85,94.22,94.36,1021440.0,94.8,94.85,94.22,94.36,1021440.0
2020-08-10 14:00:00,94.39,94.7,94.27,94.45,736665.0,94.39,94.7,94.27,94.45,736665.0
2020-08-10 14:10:00,94.47,94.58,94.08,94.43,687450.0,94.47,94.58,94.08,94.43,687450.0
2020-08-10 14:20:00,94.47,94.68,94.33,94.58,593940.0,94.47,94.68,94.33,94.58,593940.0
2020-08-10 14:30:00,94.57,95.03,94.37,94.85,679680.0,94.57,95.03,94.37,94.85,679680.0
2020-08-10 14:40:00,94.83,95.09,94.4,94.56,729285.0,94.83,95.09,94.4,94.56,729285.0
2020-08-10 14:50:00,94.54,95.15,94.53,94.85,763155.0,94.54,95.15,94.53,94.85,763155.0
2020-08-10 15:00:00,94.89,94.91,94.52,94.6,709080.0,94.89,94.91,94.52,94.6,709080.0
2020-08-10 15:10:00,94.62,94.69,94.0,94.13,972075.0,94.62,94.69,94.0,94.13,972075.0
2020-08-10 15:20:00,94.1,94.39,93.93,94.23,1026765.0,94.1,94.39,93.93,94.23,1026765.0
2020-08-10 15:30:00,94.2,94.47,94.03,94.06,1016820.0,94.2,94.47,94.03,94.06,1016820.0
2020-08-10 15:40:00,94.1,94.22,93.63,93.89,1749375.0,94.1,94.22,93.63,93.89,1749375.0
2020-08-10 15:50:00,93.87,94.67,93.87,94.6,2267280.0,93.87,94.67,93.87,94.6,2267280.0
2020-08-11 09:30:00,93.06,93.19,91.0,92.57,6806280.0,93.06,93.19,91.0,92.57,6806280.0
2020-08-11 09:40:00,92.53,93.53,92.07,93.04,3847920.0,92.53,93.53,92.07,93.04,3847920.0
2020-08-11 09:50:00,93.01,94.38,92.91,93.99,3634215.0,93.01,94.38,92.91,93.99,3634215.0
2020-08-11 10:00:00,94.06,94.2,92.69,93.03,2357820.0,94.06,94.2,92.69,93.03,2357820.0
2020-08-11 10:10:00,93.06,93.65,92.87,93.57,1950705.0,93.06,93.65,92.87,93.57,1950705.0
2020-08-11 10:20:00,93.51,93.91,93.2,93.24,1213875.0,93.51,93.91,93.2,93.24,1213875.0
2020-08-11 10:30:00,93.21,93.39,92.82,93.34,1286850.0,93.21,93.39,92.82,93.34,1286850.0
2020-08-11 10:40:00,93.37,93.37,92.57,92.61,1189275.0,93.37,93.37,92.57,92.61,1189275.0
2020-08-11 10:50:00,92.69,92.9,92.33,92.73,1071540.0,92.69,92.9,92.33,92.73,1071540.0
2020-08-11 11:00:00,92.73,93.73,92.57,93.73,1468935.0,92.73,93.73,92.57,93.73,1468935.0
2020-08-11 11:10:00,93.7,94.28,93.42,93.78,2301180.0,93.7,94.28,93.42,93.78,2301180.0
2020-08-11 11:20:00,93.78,94.46,93.76,94.25,1327425.0,93.78,94.46,93.76,94.25,1327425.0
2020-08-11 11:30:00,94.23,94.27,93.58,93.64,1027185.0,94.23,94.27,93.58,93.64,1027185.0
2020-08-11 11:40:00,93.74,93.76,93.41,93.53,737010.0,93.74,93.76,93.41,93.53,737010.0
2020-08-11 11:50:00,93.63,93.81,93.35,93.61,705690.0,93.63,93.81,93.35,93.61,705690.0
2020-08-11 12:00:00,93.6,93.78,93.35,93.62,564975.0,93.6,93.78,93.35,93.62,564975.0
2020-08-11 12:10:00,93.6,94.25,93.56,94.06,1074975.0,93.6,94.25,93.56,94.06,1074975.0
2020-08-11 12:20:00,94.07,94.51,93.93,94.17,1366485.0,94.07,94.51,93.93,94.17,1366485.0
2020-08-11 12:30:00,94.18,94.67,94.08,94.51,964245.0,94.18,94.67,94.08,94.51,964245.0
2020-08-11 12:40:00,94.47,94.53,94.11,94.19,657390.0,94.47,94.53,94.11,94.19,657390.0
2020-08-11 12:50:00,94.18,94.24,93.73,93.87,939450.0,94.18,94.24,93.73,93.87,939450.0
2020-08-11 13:00:00,93.84,94.04,93.7,93.91,657615.0,93.84,94.04,93.7,93.91,657615.0
2020-08-11 13:10:00,93.9,93.95,93.47,93.61,910260.0,93.9,93.95,93.47,93.61,910260.0
2020-08-11 13:20:00,93.62,93.8,93.41,93.68,565890.0,93.62,93.8,93.41,93.68,565890.0
2020-08-11 13:30:00,93.69,93.73,93.22,93.31,625485.0,93.69,93.73,93.22,93.31,625485.0
2020-08-11 13:40:00,93.3,93.63,93.22,93.22,675765.0,93.3,93.63,93.22,93.22,675765.0
2020-08-11 13:50:00,93.23,93.53,93.13,93.42,725130.0,93.23,93.53,93.13,93.42,725130.0
2020-08-11 14:00:00,93.44,93.57,93.17,93.21,653250.0,93.44,93.57,93.17,93.21,653250.0
2020-08-11 14:10:00,93.22,93.24,92.72,92.83,1107465.0,93.22,93.24,92.72,92.83,1107465.0
2020-08-11 14:20:00,92.86,92.98,92.53,92.65,960525.0,92.86,92.98,92.53,92.65,960525.0
2020-08-11 14:30:00,92.57,92.8,92.4,92.4,1106970.0,92.57,92.8,92.4,92.4,1106970.0
2020-08-11 14:40:00,92.42,93.01,92.42,92.8,1245645.0,92.42,93.01,92.42,92.8,1245645.0
2020-08-11 14:50:00,92.8,93.03,92.68,92.97,724665.0,92.8,93.03,92.68,92.97,724665.0
2020-08-11 15:00:00,92.97,93.03,92.4,92.49,849180.0,92.97,93.03,92.4,92.49,849180.0
2020-08-11 15:10:00,92.49,92.59,91.87,92.05,1714320.0,92.49,92.59,91.87,92.05,1714320.0
2020-08-11 15:20:00,92.08,92.29,91.55,92.04,1789725.0,92.08,92.29,91.55,92.04,1789725.0
2020-08-11 15:30:00,91.99,92.05,91.4,91.61,1628580.0,91.99,92.05,91.4,91.61,1628580.0
2020-08-11 15:40:00,91.67,91.68,91.2,91.3,1828785.0,91.67,91.68,91.2,91.3,1828785.0
2020-08-11 15:50:00,91.24,91.73,91.2,91.6,2469195.0,91.24,91.73,91.2,91.6,2469195.0
2020-08-12 09:30:00,98.0,98.04,96.01,96.31,12789510.0,98.0,98.04,96.01,96.31,12789510.0
2020-08-12 09:40:00,96.33,96.74,95.67,96.49,5572230.0,96.33,96.74,95.67,96.49,5572230.0
2020-08-12 09:50:00,96.55,97.48,96.33,97.41,4830840.0,96.55,97.48,96.33,97.41,4830840.0
2020-08-12 10:00:00,97.41,98.52,97.27,98.07,6121140.0,97.41,98.52,97.27,98.07,6121140.0
2020-08-12 10:10:00,98.05,98.73,97.73,98.6,4393980.0,98.05,98.73,97.73,98.6,4393980.0
2020-08-12 10:20:00,98.6,99.33,98.34,99.23,4639050.0,98.6,99.33,98.34,99.23,4639050.0
2020-08-12 10:30:00,99.25,99.77,98.56,98.77,5323245.0,99.25,99.77,98.56,98.77,5323245.0
2020-08-12 10:40:00,98.75,99.2,98.33,98.98,3404670.0,98.75,99.2,98.33,98.98,3404670.0
2020-08-12 10:50:00,99.0,99.67,98.94,99.51,3444645.0,99.0,99.67,98.94,99.51,3444645.0
2020-08-12 11:00:00,99.52,100.09,99.46,100.04,4752540.0,99.52,100.09,99.46,100.04,4752540.0
2020-08-12 11:10:00,100.03,100.48,99.87,100.28,4575720.0,100.03,100.48,99.87,100.28,4575720.0
2020-08-12 11:20:00,100.28,100.43,99.69,99.89,2491020.0,100.28,100.43,99.69,99.89,2491020.0
2020-08-12 11:30:00,99.92,100.07,99.33,99.8,2396715.0,99.92,100.07,99.33,99.8,2396715.0
2020-08-12 11:40:00,99.81,100.18,99.7,100.03,1823400.0,99.81,100.18,99.7,100.03,1823400.0
2020-08-12 11:50:00,100.03,100.25,99.6,99.89,1648980.0,100.03,100.25,99.6,99.89,1648980.0
2020-08-12 12:00:00,99.91,100.2,99.68,100.18,1696215.0,99.91,100.2,99.68,100.18,1696215.0
2020-08-12 12:10:00,100.17,100.97,100.04,100.69,3445860.0,100.17,100.97,100.04,100.69,3445860.0
2020-08-12 12:20:00,100.71,101.12,100.43,101.1,2820030.0,100.71,101.12,100.43,101.1,2820030.0
2020-08-12 12:30:00,101.1,101.12,100.6,100.78,2745330.0,101.1,101.12,100.6,100.78,2745330.0
2020-08-12 12:40:00,100.78,101.2,100.75,101.03,2115210.0,100.78,101.2,100.75,101.03,2115210.0
2020-08-12 12:50:00,100.98,101.31,100.68,100.73,2227305.0,100.98,101.31,100.68,100.73,2227305.0
2020-08-12 13:00:00,100.76,101.87,100.72,101.85,4177650.0,100.76,101.87,100.72,101.85,4177650.0
2020-08-12 13:10:00,101.87,102.4,101.55,101.68,5449785.0,101.87,102.4,101.55,101.68,5449785.0
2020-08-12 13:20:00,101.63,102.16,101.63,101.87,2810385.0,101.63,102.16,101.63,101.87,2810385.0
2020-08-12 13:30:00,101.87,102.67,101.87,102.55,3932265.0,101.87,102.67,101.87,102.55,3932265.0
2020-08-12 13:40:00,102.55,103.21,102.52,103.03,4600140.0,102.55,103.21,102.52,103.03,4600140.0
2020-08-12 13:50:00,103.02,103.83,102.76,103.77,4579890.0,103.02,103.83,102.76,103.77,4579890.0
2020-08-12 14:00:00,103.84,104.13,103.4,103.87,4823895.0,103.84,104.13,103.4,103.87,4823895.0
2020-08-12 14:10:00,103.87,105.3,103.73,104.88,6315660.0,103.87,105.3,103.73,104.88,6315660.0
2020-08-12 14:20:00,104.88,105.67,104.4,104.4,7389300.0,104.88,105.67,104.4,104.4,7389300.0
2020-08-12 14:30:00,104.46,104.99,103.82,103.85,5374935.0,104.46,104.99,103.82,103.85,5374935.0
2020-08-12 14:40:00,103.83,104.98,103.82,104.25,4019625.0,103.83,104.98,103.82,104.25,4019625.0
2020-08-12 14:50:00,104.2,104.47,103.41,103.8,3845460.0,104.2,104.47,103.41,103.8,3845460.0
2020-08-12 15:00:00,103.78,104.47,103.05,103.26,4249920.0,103.78,104.47,103.05,103.26,4249920.0
2020-08-12 15:10:00,103.2,103.87,103.05,103.7,3720900.0,103.2,103.87,103.05,103.7,3720900.0
2020-08-12 15:20:00,103.71,103.71,102.44,102.85,3841845.0,103.71,103.71,102.44,102.85,3841845.0
2020-08-12 15:30:00,102.87,103.3,102.07,103.25,5182500.0,102.87,103.3,102.07,103.25,5182500.0
2020-08-12 15:40:00,103.26,103.67,103.0,103.45,4112865.0,103.26,103.67,103.0,103.45,4112865.0
2020-08-12 15:50:00,103.38,103.83,102.95,103.63,4819335.0,103.38,103.83,102.95,103.63,4819335.0
2020-08-13 09:30:00,107.52,108.41,106.27,106.87,15310020.0,107.52,108.41,106.27,106.87,15310020.0
2020-08-13 09:40:00,106.96,107.19,104.84,105.33,8124450.0,106.96,107.19,104.84,105.33,8124450.0
2020-08-13 09:50:00,105.26,106.52,104.48,106.46,8245455.0,105.26,106.52,104.48,106.46,8245455.0
2020-08-13 10:00:00,106.46,107.63,105.83,106.97,8593785.0,106.46,107.63,105.83,106.97,8593785.0
2020-08-13 10:10:00,107.0,107.56,106.47,107.21,5408640.0,107.0,107.56,106.47,107.21,5408640.0
2020-08-13 10:20:00,107.23,108.4,107.22,108.4,6552195.0,107.23,108.4,107.22,108.4,6552195.0
2020-08-13 10:30:00,108.46,110.0,108.2,109.83,10092330.0,108.46,110.0,108.2,109.83,10092330.0
2020-08-13 10:40:00,109.83,109.83,108.73,109.5,6564930.0,109.83,109.83,108.73,109.5,6564930.0
2020-08-13 10:50:00,109.51,109.59,108.21,108.74,4853685.0,109.51,109.59,108.21,108.74,4853685.0
2020-08-13 11:00:00,108.79,109.33,108.68,109.03,3068895.0,108.79,109.33,108.68,109.03,3068895.0
2020-08-13 11:10:00,109.0,109.0,108.09,108.62,3502830.0,109.0,109.0,108.09,108.62,3502830.0
2020-08-13 11:20:00,108.65,109.25,108.47,108.73,3568320.0,108.65,109.25,108.47,108.73,3568320.0
2020-08-13 11:30:00,108.78,108.93,108.19,108.67,3447420.0,108.78,108.93,108.19,108.67,3447420.0
2020-08-13 11:40:00,108.7,109.6,108.41,109.49,2759115.0,108.7,109.6,108.41,109.49,2759115.0
2020-08-13 11:50:00,109.5,109.93,109.22,109.92,4235685.0,109.5,109.93,109.22,109.92,4235685.0
2020-08-13 12:00:00,109.9,109.93,109.11,109.36,3220680.0,109.9,109.93,109.11,109.36,3220680.0
2020-08-13 12:10:00,109.37,109.6,108.77,108.95,2483610.0,109.37,109.6,108.77,108.95,2483610.0
2020-08-13 12:20:00,108.91,109.78,108.91,109.63,1958850.0,108.91,109.78,108.91,109.63,1958850.0
2020-08-13 12:30:00,109.62,109.79,109.43,109.5,1464585.0,109.62,109.79,109.43,109.5,1464585.0
2020-08-13 12:40:00,109.5,109.73,109.21,109.7,1235280.0,109.5,109.73,109.21,109.7,1235280.0
2020-08-13 12:50:00,109.67,109.73,109.38,109.62,1263300.0,109.67,109.73,109.38,109.62,1263300.0
2020-08-13 13:00:00,109.59,110.0,109.07,109.2,4606665.0,109.59,110.0,109.07,109.2,4606665.0
2020-08-13 13:10:00,109.2,109.53,108.5,109.01,2729790.0,109.2,109.53,108.5,109.01,2729790.0
2020-08-13 13:20:00,109.04,109.05,108.27,108.91,2136825.0,109.04,109.05,108.27,108.91,2136825.0
2020-08-13 13:30:00,108.86,109.05,108.31,108.67,2083230.0,108.86,109.05,108.31,108.67,2083230.0
2020-08-13 13:40:00,108.68,108.84,108.34,108.49,1401780.0,108.68,108.84,108.34,108.49,1401780.0
2020-08-13 13:50:00,108.55,109.16,108.45,108.82,1829520.0,108.55,109.16,108.45,108.82,1829520.0
2020-08-13 14:00:00,108.84,108.91,108.53,108.71,1280040.0,108.84,108.91,108.53,108.71,1280040.0
2020-08-13 14:10:00,108.67,108.67,107.9,108.03,2670165.0,108.67,108.67,107.9,108.03,2670165.0
2020-08-13 14:20:00,108.01,108.19,106.71,107.49,5780565.0,108.01,108.19,106.71,107.49,5780565.0
2020-08-13 14:30:00,107.37,107.84,107.02,107.21,2444760.0,107.37,107.84,107.02,107.21,2444760.0
2020-08-13 14:40:00,107.21,107.8,107.14,107.49,1973475.0,107.21,107.8,107.14,107.49,1973475.0
2020-08-13 14:50:00,107.5,107.51,106.27,106.79,3879645.0,107.5,107.51,106.27,106.79,3879645.0
2020-08-13 15:00:00,106.83,107.47,106.47,107.22,2990190.0,106.83,107.47,106.47,107.22,2990190.0
2020-08-13 15:10:00,107.18,107.99,107.0,107.73,2862930.0,107.18,107.99,107.0,107.73,2862930.0
2020-08-13 15:20:00,107.74,108.63,107.67,108.46,3253335.0,107.74,108.63,107.67,108.46,3253335.0
2020-08-13 15:30:00,108.45,109.03,108.27,108.44,3080250.0,108.45,109.03,108.27,108.44,3080250.0
2020-08-13 15:40:00,108.39,108.76,107.8,107.92,3009660.0,108.39,108.76,107.8,107.92,3009660.0
2020-08-13 15:50:00,107.91,108.49,107.9,108.05,3338820.0,107.91,108.49,107.9,108.05,3338820.0
2020-08-14 09:30:00,110.87,111.25,109.53,110.85,9997140.0,110.87,111.25,109.53,110.85,9997140.0
2020-08-14 09:40:00,110.89,110.89,109.24,109.99,6181560.0,110.89,110.89,109.24,109.99,6181560.0
2020-08-14 09:50:00,109.88,110.8,109.5,110.48,5138925.0,109.88,110.8,109.5,110.48,5138925.0
2020-08-14 10:00:00,110.47,110.73,109.4,109.59,4078560.0,110.47,110.73,109.4,109.59,4078560.0
2020-08-14 10:10:00,109.61,110.07,108.89,109.25,4113945.0,109.61,110.07,108.89,109.25,4113945.0
2020-08-14 10:20:00,109.33,109.73,108.73,109.24,3932145.0,109.33,109.73,108.73,109.24,3932145.0
2020-08-14 10:30:00,109.33,110.11,109.07,110.07,3094590.0,109.33,110.11,109.07,110.07,3094590.0
2020-08-14 10:40:00,110.03,110.51,109.81,110.24,3483495.0,110.03,110.51,109.81,110.24,3483495.0
2020-08-14 10:50:00,110.25,110.46,109.62,109.78,2287440.0,110.25,110.46,109.62,109.78,2287440.0
2020-08-14 11:00:00,109.76,110.16,109.43,109.96,2247015.0,109.76,110.16,109.43,109.96,2247015.0
2020-08-14 11:10:00,109.93,109.96,109.33,109.58,1517985.0,109.93,109.96,109.33,109.58,1517985.0
2020-08-14 11:20:00,109.56,110.13,109.47,110.12,1661055.0,109.56,110.13,109.47,110.12,1661055.0
2020-08-14 11:30:00,110.13,110.4,109.93,110.0,2079825.0,110.13,110.4,109.93,110.0,2079825.0
2020-08-14 11:40:00,110.02,110.11,109.75,109.84,1402275.0,110.02,110.11,109.75,109.84,1402275.0
2020-08-14 11:50:00,109.83,110.04,109.67,109.76,984255.0,109.83,110.04,109.67,109.76,984255.0
2020-08-14 12:00:00,109.81,110.03,109.78,109.83,781320.0,109.81,110.03,109.78,109.83,781320.0
2020-08-14 12:10:00,109.81,109.85,109.43,109.62,1564275.0,109.81,109.85,109.43,109.62,1564275.0
2020-08-14 12:20:00,109.57,110.0,109.56,109.73,1076835.0,109.57,110.0,109.56,109.73,1076835.0
2020-08-14 12:30:00,109.73,109.83,109.54,109.67,573990.0,109.73,109.83,109.54,109.67,573990.0
2020-08-14 12:40:00,109.66,109.8,109.57,109.65,513615.0,109.66,109.8,109.57,109.65,513615.0
2020-08-14 12:50:00,109.67,109.72,109.4,109.53,866445.0,109.67,109.72,109.4,109.53,866445.0
2020-08-14 13:00:00,109.53,109.53,108.94,109.03,1354245.0,109.53,109.53,108.94,109.03,1354245.0
2020-08-14 13:10:00,109.03,109.47,108.98,109.37,1150335.0,109.03,109.47,108.98,109.37,1150335.0
2020-08-14 13:20:00,109.33,110.4,109.2,110.37,3281670.0,109.33,110.4,109.2,110.37,3281670.0
2020-08-14 13:30:00,110.35,110.53,109.76,109.83,2720070.0,110.35,110.53,109.76,109.83,2720070.0
2020-08-14 13:40:00,109.82,110.12,109.67,109.71,1416000.0,109.82,110.12,109.67,109.71,1416000.0
2020-08-14 13:50:00,109.71,109.96,109.51,109.74,1371285.0,109.71,109.96,109.51,109.74,1371285.0
2020-08-14 14:00:00,109.75,109.75,109.4,109.52,1115040.0,109.75,109.75,109.4,109.52,1115040.0
2020-08-14 14:10:00,109.49,109.72,109.42,109.51,1238910.0,109.49,109.72,109.42,109.51,1238910.0
2020-08-14 14:20:00,109.53,109.6,109.13,109.52,1867365.0,109.53,109.6,109.13,109.52,1867365.0
2020-08-14 14:30:00,109.51,109.78,109.43,109.71,1372815.0,109.51,109.78,109.43,109.71,1372815.0
2020-08-14 14:40:00,109.69,109.71,109.37,109.44,946170.0,109.69,109.71,109.37,109.44,946170.0
2020-08-14 14:50:00,109.42,109.49,109.28,109.38,783555.0,109.42,109.49,109.28,109.38,783555.0
2020-08-14 15:00:00,109.36,109.43,109.08,109.11,1083675.0,109.36,109.43,109.08,109.11,1083675.0
2020-08-14 15:10:00,109.09,109.13,108.44,108.82,3647730.0,109.09,109.13,108.44,108.82,3647730.0
2020-08-14 15:20:00,108.82,109.61,108.81,109.39,3380010.0,108.82,109.61,108.81,109.39,3380010.0
2020-08-14 15:30:00,109.37,109.67,109.18,109.5,2398200.0,109.37,109.67,109.18,109.5,2398200.0
2020-08-14 15:40:00,109.47,109.62,109.33,109.52,1852980.0,109.47,109.62,109.33,109.52,1852980.0
2020-08-14 15:50:00,109.48,110.13,109.4,110.1,5843895.0,109.48,110.13,109.4,110.1,5843895.0
2020-08-17 09:30:00,111.8,114.37,111.52,113.71,10670700.0,111.8,114.37,111.52,113.71,10670700.0
2020-08-17 09:40:00,113.74,115.1,113.67,114.3,7299075.0,113.74,115.1,113.67,114.3,7299075.0
2020-08-17 09:50:00,114.35,116.32,114.33,116.17,5976480.0,114.35,116.32,114.33,116.17,5976480.0
2020-08-17 10:00:00,116.24,117.0,115.9,116.1,8157330.0,116.24,117.0,115.9,116.1,8157330.0
2020-08-17 10:10:00,116.13,116.52,115.73,115.92,3937860.0,116.13,116.52,115.73,115.92,3937860.0
2020-08-17 10:20:00,115.87,117.69,115.85,117.66,7057755.0,115.87,117.69,115.85,117.66,7057755.0
2020-08-17 10:30:00,117.63,119.17,117.42,118.53,7456380.0,117.63,119.17,117.42,118.53,7456380.0
2020-08-17 10:40:00,118.48,119.06,117.79,118.82,5355810.0,118.48,119.06,117.79,118.82,5355810.0
2020-08-17 10:50:00,118.84,119.53,118.07,118.51,5659575.0,118.84,119.53,118.07,118.51,5659575.0
2020-08-17 11:00:00,118.53,118.75,117.69,118.08,4939095.0,118.53,118.75,117.69,118.08,4939095.0
2020-08-17 11:10:00,118.1,118.59,117.84,118.04,2678400.0,118.1,118.59,117.84,118.04,2678400.0
2020-08-17 11:20:00,118.01,118.2,117.27,118.0,3064965.0,118.01,118.2,117.27,118.0,3064965.0
2020-08-17 11:30:00,118.02,118.09,117.16,117.23,2163750.0,118.02,118.09,117.16,117.23,2163750.0
2020-08-17 11:40:00,117.21,117.76,116.9,117.71,2466750.0,117.21,117.76,116.9,117.71,2466750.0
2020-08-17 11:50:00,117.76,118.53,117.55,118.39,2634330.0,117.76,118.53,117.55,118.39,2634330.0
2020-08-17 12:00:00,118.42,119.03,118.27,118.94,2991435.0,118.42,119.03,118.27,118.94,2991435.0
2020-08-17 12:10:00,118.93,118.99,118.24,118.44,1777140.0,118.93,118.99,118.24,118.44,1777140.0
2020-08-17 12:20:00,118.46,119.8,118.37,119.09,4525410.0,118.46,119.8,118.37,119.09,4525410.0
2020-08-17 12:30:00,119.09,119.6,118.75,118.97,2403555.0,119.09,119.6,118.75,118.97,2403555.0
2020-08-17 12:40:00,118.97,119.13,118.53,118.9,1805595.0,118.97,119.13,118.53,118.9,1805595.0
2020-08-17 12:50:00,118.93,119.19,118.53,118.87,1192155.0,118.93,119.19,118.53,118.87,1192155.0
2020-08-17 13:00:00,118.87,119.05,118.61,118.99,1249440.0,118.87,119.05,118.61,118.99,1249440.0
2020-08-17 13:10:00,118.98,119.6,118.8,119.46,2491590.0,118.98,119.6,118.8,119.46,2491590.0
2020-08-17 13:20:00,119.39,119.43,118.73,119.0,1464390.0,119.39,119.43,118.73,119.0,1464390.0
2020-08-17 13:30:00,119.0,119.47,118.82,119.03,1473300.0,119.0,119.47,118.82,119.03,1473300.0
2020-08-17 13:40:00,119.07,119.54,118.94,119.23,1627725.0,119.07,119.54,118.94,119.23,1627725.0
2020-08-17 13:50:00,119.25,119.4,118.53,118.89,1965285.0,119.25,119.4,118.53,118.89,1965285.0
2020-08-17 14:00:00,118.82,119.0,118.37,118.9,1560810.0,118.82,119.0,118.37,118.9,1560810.0
2020-08-17 14:10:00,118.91,120.33,118.91,119.92,5050815.0,118.91,120.33,118.91,119.92,5050815.0
2020-08-17 14:20:00,119.92,120.2,119.24,119.87,2877270.0,119.92,120.2,119.24,119.87,2877270.0
2020-08-17 14:30:00,119.92,120.52,119.76,120.19,3139275.0,119.92,120.52,119.76,120.19,3139275.0
2020-08-17 14:40:00,120.13,120.59,119.88,120.42,2340270.0,120.13,120.59,119.88,120.42,2340270.0
2020-08-17 14:50:00,120.37,121.1,120.1,121.1,3446805.0,120.37,121.1,120.1,121.1,3446805.0
2020-08-17 15:00:00,121.1,121.13,120.57,121.13,2839575.0,121.1,121.13,120.57,121.13,2839575.0
2020-08-17 15:10:00,121.13,121.67,120.88,121.66,3736680.0,121.13,121.67,120.88,121.66,3736680.0
2020-08-17 15:20:00,121.65,122.4,121.57,122.04,5226765.0,121.65,122.4,121.57,122.04,5226765.0
2020-08-17 15:30:00,122.02,122.4,121.41,122.22,3713610.0,122.02,122.4,121.41,122.22,3713610.0
2020-08-17 15:40:00,122.2,123.06,122.17,122.46,4932675.0,122.2,123.06,122.17,122.46,4932675.0
2020-08-17 15:50:00,122.5,122.79,122.07,122.39,5394570.0,122.5,122.79,122.07,122.39,5394570.0
2020-08-18 09:30:00,126.6,128.26,125.53,125.79,15813765.0,126.6,128.26,125.53,125.79,15813765.0
2020-08-18 09:40:00,125.76,126.07,124.0,125.21,10921395.0,125.76,126.07,124.0,125.21,10921395.0
2020-08-18 09:50:00,125.16,125.2,123.01,125.17,8694675.0,125.16,125.2,123.01,125.17,8694675.0
2020-08-18 10:00:00,125.14,125.67,123.93,124.0,5025255.0,125.14,125.67,123.93,124.0,5025255.0
2020-08-18 10:10:00,124.04,125.47,124.03,125.34,3600195.0,124.04,125.47,124.03,125.34,3600195.0
2020-08-18 10:20:00,125.4,126.39,125.09,125.21,4637220.0,125.4,126.39,125.09,125.21,4637220.0
2020-08-18 10:30:00,125.14,125.87,124.93,125.58,2680350.0,125.14,125.87,124.93,125.58,2680350.0
2020-08-18 10:40:00,125.58,127.44,125.13,127.32,4842840.0,125.58,127.44,125.13,127.32,4842840.0
2020-08-18 10:50:00,127.25,127.85,127.1,127.4,4137495.0,127.25,127.85,127.1,127.4,4137495.0
2020-08-18 11:00:00,127.41,127.44,126.55,127.09,3401670.0,127.41,127.44,126.55,127.09,3401670.0
2020-08-18 11:10:00,127.09,127.11,126.0,126.36,2019090.0,127.09,127.11,126.0,126.36,2019090.0
2020-08-18 11:20:00,126.33,126.67,125.83,126.16,1939095.0,126.33,126.67,125.83,126.16,1939095.0
2020-08-18 11:30:00,126.2,126.26,125.4,125.48,2284245.0,126.2,126.26,125.4,125.48,2284245.0
2020-08-18 11:40:00,125.6,125.99,125.28,125.43,1299885.0,125.6,125.99,125.28,125.43,1299885.0
2020-08-18 11:50:00,125.33,126.38,125.09,126.29,2139345.0,125.33,126.38,125.09,126.29,2139345.0
2020-08-18 12:00:00,126.27,126.44,126.01,126.2,1247610.0,126.27,126.44,126.01,126.2,1247610.0
2020-08-18 12:10:00,126.27,126.6,125.91,126.13,1434000.0,126.27,126.6,125.91,126.13,1434000.0
2020-08-18 12:20:00,126.18,126.67,126.14,126.43,1162695.0,126.18,126.67,126.14,126.43,1162695.0
2020-08-18 12:30:00,126.46,126.83,126.25,126.41,1474620.0,126.46,126.83,126.25,126.41,1474620.0
2020-08-18 12:40:00,126.4,126.73,126.09,126.14,1209285.0,126.4,126.73,126.09,126.14,1209285.0
2020-08-18 12:50:00,126.18,126.4,125.91,125.91,805710.0,126.18,126.4,125.91,125.91,805710.0
2020-08-18 13:00:00,125.95,126.02,125.45,125.96,1690590.0,125.95,126.02,125.45,125.96,1690590.0
2020-08-18 13:10:00,125.96,126.13,125.64,125.74,882825.0,125.96,126.13,125.64,125.74,882825.0
2020-08-18 13:20:00,125.78,126.13,125.32,125.89,1461720.0,125.78,126.13,125.32,125.89,1461720.0
2020-08-18 13:30:00,125.9,126.11,125.67,125.86,963285.0,125.9,126.11,125.67,125.86,963285.0
2020-08-18 13:40:00,125.82,126.06,125.55,125.79,878310.0,125.82,126.06,125.55,125.79,878310.0
2020-08-18 13:50:00,125.8,126.13,125.56,126.07,912705.0,125.8,126.13,125.56,126.07,912705.0
2020-08-18 14:00:00,126.07,126.42,125.76,126.15,1576650.0,126.07,126.42,125.76,126.15,1576650.0
2020-08-18 14:10:00,126.12,127.18,126.0,127.04,2898300.0,126.12,127.18,126.0,127.04,2898300.0
2020-08-18 14:20:00,127.03,127.24,126.51,126.72,2253600.0,127.03,127.24,126.51,126.72,2253600.0
2020-08-18 14:30:00,126.68,127.47,126.67,127.34,2575170.0,126.68,127.47,126.67,127.34,2575170.0
2020-08-18 14:40:00,127.39,127.42,126.93,127.18,1924110.0,127.39,127.42,126.93,127.18,1924110.0
2020-08-18 14:50:00,127.16,127.55,127.04,127.38,1693860.0,127.16,127.55,127.04,127.38,1693860.0
2020-08-18 15:00:00,127.41,127.58,126.8,126.98,1794825.0,127.41,127.58,126.8,126.98,1794825.0
2020-08-18 15:10:00,127.01,127.15,126.74,126.92,1148790.0,127.01,127.15,126.74,126.92,1148790.0
2020-08-18 15:20:00,126.9,127.0,126.17,126.33,1922730.0,126.9,127.0,126.17,126.33,1922730.0
2020-08-18 15:30:00,126.27,127.06,126.27,126.43,2257695.0,126.27,127.06,126.27,126.43,2257695.0
2020-08-18 15:40:00,126.37,126.87,126.0,126.04,2030670.0,126.37,126.87,126.0,126.04,2030670.0
2020-08-18 15:50:00,126.07,126.13,125.4,125.87,5020920.0,126.07,126.13,125.4,125.87,5020920.0
2020-08-19 09:30:00,124.33,125.21,122.75,124.24,9389640.0,124.33,125.21,122.75,124.24,9389640.0
2020-08-19 09:40:00,124.24,124.46,123.19,123.93,4821075.0,124.24,124.46,123.19,123.93,4821075.0
2020-08-19 09:50:00,123.96,125.21,123.91,125.17,4392735.0,123.96,125.21,123.91,125.17,4392735.0
2020-08-19 10:00:00,125.2,126.98,125.13,126.43,7144005.0,125.2,126.98,125.13,126.43,7144005.0
2020-08-19 10:10:00,126.33,127.2,126.23,126.48,3628170.0,126.33,127.2,126.23,126.48,3628170.0
2020-08-19 10:20:00,126.4,126.67,125.88,126.47,2558340.0,126.4,126.67,125.88,126.47,2558340.0
2020-08-19 10:30:00,126.4,127.06,126.28,126.53,2536065.0,126.4,127.06,126.28,126.53,2536065.0
2020-08-19 10:40:00,126.49,126.67,125.32,125.66,3841755.0,126.49,126.67,125.32,125.66,3841755.0
2020-08-19 10:50:00,125.59,126.13,125.47,125.89,1748550.0,125.59,126.13,125.47,125.89,1748550.0
2020-08-19 11:00:00,125.87,126.17,125.54,125.66,1119435.0,125.87,126.17,125.54,125.66,1119435.0
2020-08-19 11:10:00,125.65,126.12,125.33,125.85,1833210.0,125.65,126.12,125.33,125.85,1833210.0
2020-08-19 11:20:00,125.9,126.03,125.74,125.97,1066245.0,125.9,126.03,125.74,125.97,1066245.0
2020-08-19 11:30:00,126.0,126.8,125.95,126.4,2838360.0,126.0,126.8,125.95,126.4,2838360.0
2020-08-19 11:40:00,126.39,126.5,126.12,126.26,850275.0,126.39,126.5,126.12,126.26,850275.0
2020-08-19 11:50:00,126.23,126.85,126.23,126.8,2071110.0,126.23,126.85,126.23,126.8,2071110.0
2020-08-19 12:00:00,126.8,127.05,126.49,126.6,1930935.0,126.8,127.05,126.49,126.6,1930935.0
2020-08-19 12:10:00,126.61,126.84,126.55,126.6,775305.0,126.61,126.84,126.55,126.6,775305.0
2020-08-19 12:20:00,126.67,127.4,126.57,126.91,2245695.0,126.67,127.4,126.57,126.91,2245695.0
2020-08-19 12:30:00,126.94,127.04,126.67,126.95,994260.0,126.94,127.04,126.67,126.95,994260.0
2020-08-19 12:40:00,126.91,126.96,126.47,126.58,954450.0,126.91,126.96,126.47,126.58,954450.0
2020-08-19 12:50:00,126.58,126.63,126.07,126.31,1532655.0,126.58,126.63,126.07,126.31,1532655.0
2020-08-19 13:00:00,126.34,126.58,126.33,126.36,938085.0,126.34,126.58,126.33,126.36,938085.0
2020-08-19 13:10:00,126.36,126.67,126.36,126.54,665145.0,126.36,126.67,126.36,126.54,665145.0
2020-08-19 13:20:00,126.53,126.93,126.5,126.7,830835.0,126.53,126.93,126.5,126.7,830835.0
2020-08-19 13:30:00,126.7,127.07,126.7,126.97,1415115.0,126.7,127.07,126.7,126.97,1415115.0
2020-08-19 13:40:00,126.92,126.93,126.68,126.84,568515.0,126.92,126.93,126.68,126.84,568515.0
2020-08-19 13:50:00,126.87,127.04,126.73,126.98,580170.0,126.87,127.04,126.73,126.98,580170.0
2020-08-19 14:00:00,127.05,127.21,126.07,126.54,2633415.0,127.05,127.21,126.07,126.54,2633415.0
2020-08-19 14:10:00,126.53,126.54,125.18,125.2,2528895.0,126.53,126.54,125.18,125.2,2528895.0
2020-08-19 14:20:00,125.19,126.0,124.54,125.65,4812495.0,125.19,126.0,124.54,125.65,4812495.0
2020-08-19 14:30:00,125.71,126.17,125.37,126.06,1861380.0,125.71,126.17,125.37,126.06,1861380.0
2020-08-19 14:40:00,126.05,126.3,125.85,126.11,1724460.0,126.05,126.3,125.85,126.11,1724460.0
2020-08-19 14:50:00,126.17,126.56,126.15,126.25,1277505.0,126.17,126.56,126.15,126.25,1277505.0
2020-08-19 15:00:00,126.21,126.33,125.99,126.14,866820.0,126.21,126.33,125.99,126.14,866820.0
2020-08-19 15:10:00,126.17,126.32,125.71,125.84,1516005.0,126.17,126.32,125.71,125.84,1516005.0
2020-08-19 15:20:00,125.8,125.93,125.53,125.76,1260330.0,125.8,125.93,125.53,125.76,1260330.0
2020-08-19 15:30:00,125.73,125.9,124.89,124.92,2446935.0,125.73,125.9,124.89,124.92,2446935.0
2020-08-19 15:40:00,124.89,125.52,124.8,125.16,2653395.0,124.89,125.52,124.8,125.16,2653395.0
2020-08-19 15:50:00,125.14,125.47,124.96,125.27,3218295.0,125.14,125.47,124.96,125.27,3218295.0
2020-08-20 09:30:00,124.01,125.81,123.8,125.0,6319020.0,124.01,125.81,123.8,125.0,6319020.0
2020-08-20 09:40:00,124.97,126.44,124.8,126.14,4044180.0,124.97,126.44,124.8,126.14,4044180.0
2020-08-20 09:50:00,126.09,126.37,125.87,125.98,2661060.0,126.09,126.37,125.87,125.98,2661060.0
2020-08-20 10:00:00,125.94,126.57,125.76,126.16,2438190.0,125.94,126.57,125.76,126.16,2438190.0
2020-08-20 10:10:00,126.26,126.26,125.73,126.01,1766940.0,126.26,126.26,125.73,126.01,1766940.0
2020-08-20 10:20:00,126.03,126.37,125.8,126.2,1842915.0,126.03,126.37,125.8,126.2,1842915.0
2020-08-20 10:30:00,126.26,126.36,125.87,125.91,1105800.0,126.26,126.36,125.87,125.91,1105800.0
2020-08-20 10:40:00,125.88,126.3,125.87,126.19,1233705.0,125.88,126.3,125.87,126.19,1233705.0
2020-08-20 10:50:00,126.23,128.87,126.22,128.79,7099530.0,126.23,128.87,126.22,128.79,7099530.0
2020-08-20 11:00:00,128.79,130.19,128.22,130.06,10022955.0,128.79,130.19,128.22,130.06,10022955.0
2020-08-20 11:10:00,130.05,131.6,129.68,130.61,9947460.0,130.05,131.6,129.68,130.61,9947460.0
2020-08-20 11:20:00,130.61,132.18,130.49,132.14,7521765.0,130.61,132.18,130.49,132.14,7521765.0
2020-08-20 11:30:00,132.17,132.93,131.83,132.69,7593660.0,132.17,132.93,131.83,132.69,7593660.0
2020-08-20 11:40:00,132.6,132.98,132.15,132.2,5668455.0,132.6,132.98,132.15,132.2,5668455.0
2020-08-20 11:50:00,132.21,132.73,131.82,132.48,4677540.0,132.21,132.73,131.82,132.48,4677540.0
2020-08-20 12:00:00,132.45,133.13,132.2,132.54,4881000.0,132.45,133.13,132.2,132.54,4881000.0
2020-08-20 12:10:00,132.54,133.13,132.41,132.67,4073175.0,132.54,133.13,132.41,132.67,4073175.0
2020-08-20 12:20:00,132.67,133.13,132.57,132.72,3294645.0,132.67,133.13,132.57,132.72,3294645.0
2020-08-20 12:30:00,132.67,132.98,132.34,132.83,2798430.0,132.67,132.98,132.34,132.83,2798430.0
2020-08-20 12:40:00,132.83,133.33,132.42,132.87,4395390.0,132.83,133.33,132.42,132.87,4395390.0
2020-08-20 12:50:00,132.84,133.33,132.67,133.0,3225795.0,132.84,133.33,132.67,133.0,3225795.0
2020-08-20 13:00:00,132.96,133.53,132.42,132.8,5237490.0,132.96,133.53,132.42,132.8,5237490.0
2020-08-20 13:10:00,132.75,133.24,132.67,133.13,2862915.0,132.75,133.24,132.67,133.13,2862915.0
2020-08-20 13:20:00,133.13,133.27,132.89,133.01,2121525.0,133.13,133.27,132.89,133.01,2121525.0
2020-08-20 13:30:00,133.0,133.13,132.73,132.96,1439430.0,133.0,133.13,132.73,132.96,1439430.0
2020-08-20 13:40:00,132.96,132.97,131.07,131.98,5024670.0,132.96,132.97,131.07,131.98,5024670.0
2020-08-20 13:50:00,132.07,132.66,131.78,132.53,2791635.0,132.07,132.66,131.78,132.53,2791635.0
2020-08-20 14:00:00,132.53,132.87,132.24,132.37,2128710.0,132.53,132.87,132.24,132.37,2128710.0
2020-08-20 14:10:00,132.47,132.78,132.02,132.73,2149620.0,132.47,132.78,132.02,132.73,2149620.0
2020-08-20 14:20:00,132.75,133.12,132.53,133.02,2613570.0,132.75,133.12,132.53,133.02,2613570.0
2020-08-20 14:30:00,133.02,133.18,132.67,133.11,1334370.0,133.02,133.18,132.67,133.11,1334370.0
2020-08-20 14:40:00,133.17,134.53,133.04,133.93,7765770.0,133.17,134.53,133.04,133.93,7765770.0
2020-08-20 14:50:00,133.91,134.8,133.82,134.28,4656870.0,133.91,134.8,133.82,134.28,4656870.0
2020-08-20 15:00:00,134.28,134.67,133.73,134.44,3046155.0,134.28,134.67,133.73,134.44,3046155.0
2020-08-20 15:10:00,134.47,134.53,133.89,133.91,3022920.0,134.47,134.53,133.89,133.91,3022920.0
2020-08-20 15:20:00,133.91,134.2,133.07,133.81,3865965.0,133.91,134.2,133.07,133.81,3865965.0
2020-08-20 15:30:00,133.8,134.33,133.46,134.21,2721240.0,133.8,134.33,133.46,134.21,2721240.0
2020-08-20 15:40:00,134.17,134.32,133.73,133.8,2469210.0,134.17,134.32,133.73,133.8,2469210.0
2020-08-20 15:50:00,133.79,134.07,133.33,133.42,3510735.0,133.79,134.07,133.33,133.42,3510735.0
2020-08-21 09:30:00,136.25,138.78,135.55,138.61,15829905.0,136.25,138.78,135.55,138.61,15829905.0
2020-08-21 09:40:00,138.59,138.63,137.0,137.93,10333905.0,138.59,138.63,137.0,137.93,10333905.0
2020-08-21 09:50:00,138.0,138.15,136.41,137.17,9049110.0,138.0,138.15,136.41,137.17,9049110.0
2020-08-21 10:00:00,137.17,137.26,135.0,136.8,8910960.0,137.17,137.26,135.0,136.8,8910960.0
2020-08-21 10:10:00,136.74,137.6,136.2,137.18,5660145.0,136.74,137.6,136.2,137.18,5660145.0
2020-08-21 10:20:00,137.16,137.7,136.33,137.56,4482615.0,137.16,137.7,136.33,137.56,4482615.0
2020-08-21 10:30:00,137.61,137.8,136.9,137.07,3373905.0,137.61,137.8,136.9,137.07,3373905.0
2020-08-21 10:40:00,137.11,137.55,136.82,137.25,2949495.0,137.11,137.55,136.82,137.25,2949495.0
2020-08-21 10:50:00,137.23,137.73,136.67,136.93,2868240.0,137.23,137.73,136.67,136.93,2868240.0
2020-08-21 11:00:00,136.93,137.13,136.47,136.88,2709720.0,136.93,137.13,136.47,136.88,2709720.0
2020-08-21 11:10:00,137.01,137.73,137.0,137.09,4204860.0,137.01,137.73,137.0,137.09,4204860.0
2020-08-21 11:20:00,137.1,137.36,137.0,137.27,1781205.0,137.1,137.36,137.0,137.27,1781205.0
2020-08-21 11:30:00,137.28,137.32,136.67,136.82,1919955.0,137.28,137.32,136.67,136.82,1919955.0
2020-08-21 11:40:00,136.8,137.27,136.74,137.21,1912770.0,136.8,137.27,136.74,137.21,1912770.0
2020-08-21 11:50:00,137.25,137.27,136.09,136.22,2270880.0,137.25,137.27,136.09,136.22,2270880.0
2020-08-21 12:00:00,136.22,137.13,135.97,136.87,2663805.0,136.22,137.13,135.97,136.87,2663805.0
2020-08-21 12:10:00,136.83,138.53,136.83,138.36,5989830.0,136.83,138.53,136.83,138.36,5989830.0
2020-08-21 12:20:00,138.36,139.29,137.8,139.19,5627235.0,138.36,139.29,137.8,139.19,5627235.0
2020-08-21 12:30:00,139.22,139.48,138.87,139.01,4520940.0,139.22,139.48,138.87,139.01,4520940.0
2020-08-21 12:40:00,139.03,139.2,138.55,138.73,2462775.0,139.03,139.2,138.55,138.73,2462775.0
2020-08-21 12:50:00,138.77,139.16,138.2,138.96,2285895.0,138.77,139.16,138.2,138.96,2285895.0
2020-08-21 13:00:00,139.01,139.16,138.63,139.09,1766970.0,139.01,139.16,138.63,139.09,1766970.0
2020-08-21 13:10:00,139.04,139.17,138.55,138.89,1652340.0,139.04,139.17,138.55,138.89,1652340.0
2020-08-21 13:20:00,138.9,138.99,138.59,138.75,1699485.0,138.9,138.99,138.59,138.75,1699485.0
2020-08-21 13:30:00,138.82,139.2,138.63,139.04,1836345.0,138.82,139.2,138.63,139.04,1836345.0
2020-08-21 13:40:00,139.06,139.57,138.89,139.53,2148195.0,139.06,139.57,138.89,139.53,2148195.0
2020-08-21 13:50:00,139.58,139.58,139.07,139.33,2605860.0,139.58,139.58,139.07,139.33,2605860.0
2020-08-21 14:00:00,139.33,139.66,139.14,139.31,2707770.0,139.33,139.66,139.14,139.31,2707770.0
2020-08-21 14:10:00,139.31,139.33,138.67,139.13,2558100.0,139.31,139.33,138.67,139.13,2558100.0
2020-08-21 14:20:00,139.13,139.66,139.0,139.56,1960380.0,139.13,139.66,139.0,139.56,1960380.0
2020-08-21 14:30:00,139.55,139.7,139.13,139.23,2248545.0,139.55,139.7,139.13,139.23,2248545.0
2020-08-21 14:40:00,139.24,139.47,139.0,139.0,1741200.0,139.24,139.47,139.0,139.0,1741200.0
2020-08-21 14:50:00,139.06,139.61,138.54,139.31,3343365.0,139.06,139.61,138.54,139.31,3343365.0
2020-08-21 15:00:00,139.3,139.53,139.0,139.23,2100390.0,139.3,139.53,139.0,139.23,2100390.0
2020-08-21 15:10:00,139.2,139.35,138.27,138.33,3245760.0,139.2,139.35,138.27,138.33,3245760.0
2020-08-21 15:20:00,138.38,139.2,138.33,138.86,2983035.0,138.38,139.2,138.33,138.86,2983035.0
2020-08-21 15:30:00,138.8,138.8,136.41,136.94,7666920.0,138.8,138.8,136.41,136.94,7666920.0
2020-08-21 15:40:00,136.95,137.1,135.73,136.42,8499180.0,136.95,137.1,135.73,136.42,8499180.0
2020-08-21 15:50:00,136.38,137.19,136.14,136.67,7125180.0,136.38,137.19,136.14,136.67,7125180.0
2020-08-24 09:30:00,141.77,141.93,139.82,140.84,12064710.0,141.77,141.93,139.82,140.84,12064710.0
2020-08-24 09:40:00,140.78,140.91,137.23,137.95,10768875.0,140.78,140.91,137.23,137.95,10768875.0
2020-08-24 09:50:00,137.98,138.29,128.53,133.44,17119080.0,137.98,138.29,128.53,133.44,17119080.0
2020-08-24 10:00:00,133.53,133.53,131.01,132.4,7304925.0,133.53,133.53,131.01,132.4,7304925.0
2020-08-24 10:10:00,132.28,134.55,131.6,133.93,5748780.0,132.28,134.55,131.6,133.93,5748780.0
2020-08-24 10:20:00,134.0,134.46,132.13,132.61,3767535.0,134.0,134.46,132.13,132.61,3767535.0
2020-08-24 10:30:00,132.55,133.24,131.48,133.14,4251030.0,132.55,133.24,131.48,133.14,4251030.0
2020-08-24 10:40:00,133.13,133.26,131.23,132.13,4256100.0,133.13,133.26,131.23,132.13,4256100.0
2020-08-24 10:50:00,132.12,132.51,131.0,132.24,4277715.0,132.12,132.51,131.0,132.24,4277715.0
2020-08-24 11:00:00,132.37,134.53,132.03,134.27,5574000.0,132.37,134.53,132.03,134.27,5574000.0
2020-08-24 11:10:00,134.31,134.89,133.0,133.43,3221205.0,134.31,134.89,133.0,133.43,3221205.0
2020-08-24 11:20:00,133.53,133.8,132.28,132.67,2013555.0,133.53,133.8,132.28,132.67,2013555.0
2020-08-24 11:30:00,132.76,134.13,132.53,134.13,2073195.0,132.76,134.13,132.53,134.13,2073195.0
2020-08-24 11:40:00,134.08,134.93,133.33,134.36,3423660.0,134.08,134.93,133.33,134.36,3423660.0
2020-08-24 11:50:00,134.38,134.73,134.07,134.38,2128290.0,134.38,134.73,134.07,134.38,2128290.0
2020-08-24 12:00:00,134.46,136.67,134.27,136.05,5360760.0,134.46,136.67,134.27,136.05,5360760.0
2020-08-24 12:10:00,136.0,137.5,135.81,137.31,3518640.0,136.0,137.5,135.81,137.31,3518640.0
2020-08-24 12:20:00,137.3,137.42,135.87,136.05,4428675.0,137.3,137.42,135.87,136.05,4428675.0
2020-08-24 12:30:00,136.01,136.58,135.54,135.63,2117835.0,136.01,136.58,135.54,135.63,2117835.0
2020-08-24 12:40:00,135.63,135.89,134.94,135.27,2019750.0,135.63,135.89,134.94,135.27,2019750.0
2020-08-24 12:50:00,135.19,135.46,134.62,134.76,1888470.0,135.19,135.46,134.62,134.76,1888470.0
2020-08-24 13:00:00,134.76,136.0,134.47,135.87,3652605.0,134.76,136.0,134.47,135.87,3652605.0
2020-08-24 13:10:00,135.85,135.98,135.2,135.41,1278600.0,135.85,135.98,135.2,135.41,1278600.0
2020-08-24 13:20:00,135.47,135.63,135.0,135.07,1208775.0,135.47,135.63,135.0,135.07,1208775.0
2020-08-24 13:30:00,135.03,135.22,134.54,134.69,2036670.0,135.03,135.22,134.54,134.69,2036670.0
2020-08-24 13:40:00,134.69,134.86,133.6,133.89,2261280.0,134.69,134.86,133.6,133.89,2261280.0
2020-08-24 13:50:00,133.89,134.33,133.56,133.56,1472550.0,133.89,134.33,133.56,133.56,1472550.0
2020-08-24 14:00:00,133.53,134.28,133.38,134.01,2156445.0,133.53,134.28,133.38,134.01,2156445.0
2020-08-24 14:10:00,134.06,134.95,133.7,134.77,2185320.0,134.06,134.95,133.7,134.77,2185320.0
2020-08-24 14:20:00,134.8,134.87,133.82,133.96,1831035.0,134.8,134.87,133.82,133.96,1831035.0
2020-08-24 14:30:00,134.0,134.17,133.48,133.54,1513890.0,134.0,134.17,133.48,133.54,1513890.0
2020-08-24 14:40:00,133.48,134.13,133.41,133.79,1798110.0,133.48,134.13,133.41,133.79,1798110.0
2020-08-24 14:50:00,133.82,133.92,132.85,133.4,2907210.0,133.82,133.92,132.85,133.4,2907210.0
2020-08-24 15:00:00,133.44,133.9,133.2,133.43,1708365.0,133.44,133.9,133.2,133.43,1708365.0
2020-08-24 15:10:00,133.43,134.33,133.01,134.05,2670420.0,133.43,134.33,133.01,134.05,2670420.0
2020-08-24 15:20:00,134.06,134.78,133.75,134.28,2510400.0,134.06,134.78,133.75,134.28,2510400.0
2020-08-24 15:30:00,134.29,134.33,133.68,133.83,1704045.0,134.29,134.33,133.68,133.83,1704045.0
2020-08-24 15:40:00,133.87,134.13,133.47,133.65,1795500.0,133.87,134.13,133.47,133.65,1795500.0
2020-08-24 15:50:00,133.73,134.4,133.73,134.38,3116445.0,133.73,134.4,133.73,134.38,3116445.0
2020-08-25 09:30:00,131.67,134.28,131.2,133.07,8812650.0,131.67,134.28,131.2,133.07,8812650.0
2020-08-25 09:40:00,133.08,135.2,132.77,133.69,6038340.0,133.08,135.2,132.77,133.69,6038340.0
2020-08-25 09:50:00,133.73,134.08,132.83,133.4,3675360.0,133.73,134.08,132.83,133.4,3675360.0
2020-08-25 10:00:00,133.29,133.51,132.0,132.28,3686385.0,133.29,133.51,132.0,132.28,3686385.0
2020-08-25 10:10:00,132.33,133.93,132.13,133.48,3920790.0,132.33,133.93,132.13,133.48,3920790.0
2020-08-25 10:20:00,133.41,133.55,132.63,132.83,1863390.0,133.41,133.55,132.63,132.83,1863390.0
2020-08-25 10:30:00,132.77,133.16,132.25,132.91,1698390.0,132.77,133.16,132.25,132.91,1698390.0
2020-08-25 10:40:00,132.97,133.85,132.89,133.41,2368710.0,132.97,133.85,132.89,133.41,2368710.0
2020-08-25 10:50:00,133.38,133.52,132.97,133.4,1454325.0,133.38,133.52,132.97,133.4,1454325.0
2020-08-25 11:00:00,133.39,133.57,132.84,133.16,1482960.0,133.39,133.57,132.84,133.16,1482960.0
2020-08-25 11:10:00,133.14,133.25,132.55,132.68,1756875.0,133.14,133.25,132.55,132.68,1756875.0
2020-08-25 11:20:00,132.67,133.07,132.54,132.87,1348245.0,132.67,133.07,132.54,132.87,1348245.0
2020-08-25 11:30:00,132.83,132.86,132.29,132.36,1263300.0,132.83,132.86,132.29,132.36,1263300.0
2020-08-25 11:40:00,132.34,132.9,132.15,132.73,1519605.0,132.34,132.9,132.15,132.73,1519605.0
2020-08-25 11:50:00,132.81,132.87,132.54,132.59,581340.0,132.81,132.87,132.54,132.59,581340.0
2020-08-25 12:00:00,132.6,132.66,132.04,132.08,908115.0,132.6,132.66,132.04,132.08,908115.0
2020-08-25 12:10:00,132.08,132.08,131.23,131.76,2981160.0,132.08,132.08,131.23,131.76,2981160.0
2020-08-25 12:20:00,131.77,132.56,131.67,132.32,1787700.0,131.77,132.56,131.67,132.32,1787700.0
2020-08-25 12:30:00,132.36,132.8,132.03,132.67,1284855.0,132.36,132.8,132.03,132.67,1284855.0
2020-08-25 12:40:00,132.73,133.47,132.69,132.95,2284125.0,132.73,133.47,132.69,132.95,2284125.0
2020-08-25 12:50:00,132.87,133.0,132.66,132.67,916185.0,132.87,133.0,132.66,132.67,916185.0
2020-08-25 13:00:00,132.65,133.07,132.5,132.8,1209450.0,132.65,133.07,132.5,132.8,1209450.0
2020-08-25 13:10:00,132.82,133.47,132.74,133.12,1256385.0,132.82,133.47,132.74,133.12,1256385.0
2020-08-25 13:20:00,133.15,133.87,133.04,133.59,2007405.0,133.15,133.87,133.04,133.59,2007405.0
2020-08-25 13:30:00,133.58,133.71,133.01,133.07,1242795.0,133.58,133.71,133.01,133.07,1242795.0
2020-08-25 13:40:00,133.08,133.33,132.96,133.05,662880.0,133.08,133.33,132.96,133.05,662880.0
2020-08-25 13:50:00,133.08,133.53,133.0,133.18,722580.0,133.08,133.53,133.0,133.18,722580.0
2020-08-25 14:00:00,133.23,133.31,133.02,133.12,600855.0,133.23,133.31,133.02,133.12,600855.0
2020-08-25 14:10:00,133.12,133.26,132.81,133.0,734715.0,133.12,133.26,132.81,133.0,734715.0
2020-08-25 14:20:00,133.0,133.17,132.64,133.14,627795.0,133.0,133.17,132.64,133.14,627795.0
2020-08-25 14:30:00,133.13,133.47,133.02,133.19,671415.0,133.13,133.47,133.02,133.19,671415.0
2020-08-25 14:40:00,133.14,133.66,133.05,133.57,1021830.0,133.14,133.66,133.05,133.57,1021830.0
2020-08-25 14:50:00,133.57,133.73,133.35,133.71,1180500.0,133.57,133.73,133.35,133.71,1180500.0
2020-08-25 15:00:00,133.69,133.7,133.33,133.47,1094520.0,133.69,133.7,133.33,133.47,1094520.0
2020-08-25 15:10:00,133.48,134.67,133.4,134.34,2829750.0,133.48,134.67,133.4,134.34,2829750.0
2020-08-25 15:20:00,134.29,134.4,133.95,134.03,1610145.0,134.29,134.4,133.95,134.03,1610145.0
2020-08-25 15:30:00,134.03,134.2,133.8,134.09,1131660.0,134.03,134.2,133.8,134.09,1131660.0
2020-08-25 15:40:00,134.08,134.96,133.98,134.43,2808030.0,134.08,134.96,133.98,134.43,2808030.0
2020-08-25 15:50:00,134.52,135.08,134.45,134.94,2757435.0,134.52,135.08,134.45,134.94,2757435.0
2020-08-26 09:30:00,137.33,138.31,136.91,137.62,5859765.0,137.33,138.31,136.91,137.62,5859765.0
2020-08-26 09:40:00,137.61,140.0,137.08,139.75,7371420.0,137.61,140.0,137.08,139.75,7371420.0
2020-08-26 09:50:00,139.77,140.73,138.78,140.67,5832600.0,139.77,140.73,138.78,140.67,5832600.0
2020-08-26 10:00:00,140.66,141.0,139.77,139.84,4188000.0,140.66,141.0,139.77,139.84,4188000.0
2020-08-26 10:10:00,139.81,140.43,139.42,140.05,2549175.0,139.81,140.43,139.42,140.05,2549175.0
2020-08-26 10:20:00,140.02,140.94,139.73,140.79,2841330.0,140.02,140.94,139.73,140.79,2841330.0
2020-08-26 10:30:00,140.88,141.38,140.68,140.99,4135290.0,140.88,141.38,140.68,140.99,4135290.0
2020-08-26 10:40:00,140.94,141.07,140.45,140.56,1480005.0,140.94,141.07,140.45,140.56,1480005.0
2020-08-26 10:50:00,140.55,140.94,140.51,140.75,1117680.0,140.55,140.94,140.51,140.75,1117680.0
2020-08-26 11:00:00,140.76,140.8,140.02,140.52,1526160.0,140.76,140.8,140.02,140.52,1526160.0
2020-08-26 11:10:00,140.55,140.64,140.2,140.3,665835.0,140.55,140.64,140.2,140.3,665835.0
2020-08-26 11:20:00,140.33,140.87,140.2,140.8,1401570.0,140.33,140.87,140.2,140.8,1401570.0
2020-08-26 11:30:00,140.86,141.0,140.47,140.53,1276590.0,140.86,141.0,140.47,140.53,1276590.0
2020-08-26 11:40:00,140.56,140.66,140.27,140.47,1012155.0,140.56,140.66,140.27,140.47,1012155.0
2020-08-26 11:50:00,140.51,140.71,140.29,140.67,961530.0,140.51,140.71,140.29,140.67,961530.0
2020-08-26 12:00:00,140.65,140.67,140.39,140.53,645555.0,140.65,140.67,140.39,140.53,645555.0
2020-08-26 12:10:00,140.57,141.13,140.55,140.91,1544715.0,140.57,141.13,140.55,140.91,1544715.0
2020-08-26 12:20:00,140.88,141.25,140.8,141.07,1289550.0,140.88,141.25,140.8,141.07,1289550.0
2020-08-26 12:30:00,141.07,141.13,140.8,140.96,886155.0,141.07,141.13,140.8,140.96,886155.0
2020-08-26 12:40:00,140.96,140.96,140.5,140.61,1051980.0,140.96,140.96,140.5,140.61,1051980.0
2020-08-26 12:50:00,140.67,140.97,140.67,140.81,866805.0,140.67,140.97,140.67,140.81,866805.0
2020-08-26 13:00:00,140.82,142.09,140.76,141.87,3052485.0,140.82,142.09,140.76,141.87,3052485.0
2020-08-26 13:10:00,141.91,142.61,141.87,142.58,3219825.0,141.91,142.61,141.87,142.58,3219825.0
2020-08-26 13:20:00,142.58,143.05,142.27,142.42,3653235.0,142.58,143.05,142.27,142.42,3653235.0
2020-08-26 13:30:00,142.47,143.3,142.47,143.03,2079570.0,142.47,143.3,142.47,143.03,2079570.0
2020-08-26 13:40:00,143.0,143.18,142.61,142.99,1601580.0,143.0,143.18,142.61,142.99,1601580.0
2020-08-26 13:50:00,142.99,143.07,142.33,142.57,1549395.0,142.99,143.07,142.33,142.57,1549395.0
2020-08-26 14:00:00,142.6,143.59,142.55,143.4,1852380.0,142.6,143.59,142.55,143.4,1852380.0
2020-08-26 14:10:00,143.37,144.22,143.13,144.06,2848995.0,143.37,144.22,143.13,144.06,2848995.0
2020-08-26 14:20:00,144.07,144.4,143.81,144.32,2600265.0,144.07,144.4,143.81,144.32,2600265.0
2020-08-26 14:30:00,144.32,144.4,142.6,142.91,4615470.0,144.32,144.4,142.6,142.91,4615470.0
2020-08-26 14:40:00,142.86,143.0,141.83,142.85,4440780.0,142.86,143.0,141.83,142.85,4440780.0
2020-08-26 14:50:00,142.87,143.06,141.13,141.78,3210990.0,142.87,143.06,141.13,141.78,3210990.0
2020-08-26 15:00:00,141.69,142.77,141.23,142.74,3407325.0,141.69,142.77,141.23,142.74,3407325.0
2020-08-26 15:10:00,142.7,143.2,142.51,142.96,2252880.0,142.7,143.2,142.51,142.96,2252880.0
2020-08-26 15:20:00,142.96,143.8,142.74,143.59,2796495.0,142.96,143.8,142.74,143.59,2796495.0
2020-08-26 15:30:00,143.58,143.73,142.68,142.84,2122830.0,143.58,143.73,142.68,142.84,2122830.0
2020-08-26 15:40:00,142.8,143.73,142.78,143.69,1707225.0,142.8,143.73,142.78,143.69,1707225.0
2020-08-26 15:50:00,143.73,144.4,143.35,143.46,4660425.0,143.73,144.4,143.35,143.46,4660425.0
2020-08-27 09:30:00,145.36,147.53,145.13,146.21,11384160.0,145.36,147.53,145.13,146.21,11384160.0
2020-08-27 09:40:00,146.27,148.19,146.23,146.85,8421015.0,146.27,148.19,146.23,146.85,8421015.0
2020-08-27 09:50:00,146.86,148.33,146.53,147.86,4775415.0,146.86,148.33,146.53,147.86,4775415.0
2020-08-27 10:00:00,147.88,147.93,146.42,147.29,5875245.0,147.88,147.93,146.42,147.29,5875245.0
2020-08-27 10:10:00,147.21,147.56,146.7,147.27,3208035.0,147.21,147.56,146.7,147.27,3208035.0
2020-08-27 10:20:00,147.27,147.95,146.8,147.48,3702990.0,147.27,147.95,146.8,147.48,3702990.0
2020-08-27 10:30:00,147.46,148.12,147.13,147.73,2908785.0,147.46,148.12,147.13,147.73,2908785.0
2020-08-27 10:40:00,147.73,148.53,147.13,147.45,4202595.0,147.73,148.53,147.13,147.45,4202595.0
2020-08-27 10:50:00,147.42,147.97,147.17,147.78,1408110.0,147.42,147.97,147.17,147.78,1408110.0
2020-08-27 11:00:00,147.84,148.4,147.6,148.34,2056695.0,147.84,148.4,147.6,148.34,2056695.0
2020-08-27 11:10:00,148.33,149.24,148.28,149.02,4842105.0,148.33,149.24,148.28,149.02,4842105.0
2020-08-27 11:20:00,149.04,149.85,148.97,149.55,4256340.0,149.04,149.85,148.97,149.55,4256340.0
2020-08-27 11:30:00,149.62,150.63,149.33,150.31,3740595.0,149.62,150.63,149.33,150.31,3740595.0
2020-08-27 11:40:00,150.3,152.38,150.3,151.77,7197645.0,150.3,152.38,150.3,151.77,7197645.0
2020-08-27 11:50:00,151.77,152.33,151.19,151.62,5487300.0,151.77,152.33,151.19,151.62,5487300.0
2020-08-27 12:00:00,151.63,152.93,151.24,152.78,5403795.0,151.63,152.93,151.24,152.78,5403795.0
2020-08-27 12:10:00,152.73,153.04,150.61,150.61,5494050.0,152.73,153.04,150.61,150.61,5494050.0
2020-08-27 12:20:00,150.65,150.85,148.77,149.31,7981500.0,150.65,150.85,148.77,149.31,7981500.0
2020-08-27 12:30:00,149.13,150.36,144.0,146.16,10300425.0,149.13,150.36,144.0,146.16,10300425.0
2020-08-27 12:40:00,145.95,147.85,145.2,146.13,7462275.0,145.95,147.85,145.2,146.13,7462275.0
2020-08-27 12:50:00,145.94,146.67,142.83,146.22,8670315.0,145.94,146.67,142.83,146.22,8670315.0
2020-08-27 13:00:00,146.18,147.33,144.73,147.03,4713060.0,146.18,147.33,144.73,147.03,4713060.0
2020-08-27 13:10:00,147.03,147.73,146.39,147.08,4147395.0,147.03,147.73,146.39,147.08,4147395.0
2020-08-27 13:20:00,147.08,148.32,146.47,148.2,3870120.0,147.08,148.32,146.47,148.2,3870120.0
2020-08-27 13:30:00,148.18,148.99,147.86,148.68,3950670.0,148.18,148.99,147.86,148.68,3950670.0
2020-08-27 13:40:00,148.82,149.19,148.04,148.21,2930460.0,148.82,149.19,148.04,148.21,2930460.0
2020-08-27 13:50:00,148.23,148.85,147.02,148.79,3422070.0,148.23,148.85,147.02,148.79,3422070.0
2020-08-27 14:00:00,148.79,149.03,148.37,148.67,1914510.0,148.79,149.03,148.37,148.67,1914510.0
2020-08-27 14:10:00,148.62,148.87,147.93,148.21,1860435.0,148.62,148.87,147.93,148.21,1860435.0
2020-08-27 14:20:00,148.22,149.59,147.8,149.42,3025710.0,148.22,149.59,147.8,149.42,3025710.0
2020-08-27 14:30:00,149.42,149.86,148.96,149.16,2497005.0,149.42,149.86,148.96,149.16,2497005.0
2020-08-27 14:40:00,149.23,149.73,148.49,148.52,2373360.0,149.23,149.73,148.49,148.52,2373360.0
2020-08-27 14:50:00,148.6,149.2,148.42,148.8,2010270.0,148.6,149.2,148.42,148.8,2010270.0
2020-08-27 15:00:00,148.81,149.47,148.81,149.23,2053620.0,148.81,149.47,148.81,149.23,2053620.0
2020-08-27 15:10:00,149.27,149.67,148.91,149.21,2155470.0,149.27,149.67,148.91,149.21,2155470.0
2020-08-27 15:20:00,149.27,150.18,149.25,149.34,3276660.0,149.27,150.18,149.25,149.34,3276660.0
2020-08-27 15:30:00,149.4,149.85,149.11,149.29,2547885.0,149.4,149.85,149.11,149.29,2547885.0
2020-08-27 15:40:00,149.33,149.71,148.72,148.83,2654115.0,149.33,149.71,148.72,148.83,2654115.0
2020-08-27 15:50:00,148.76,149.47,147.63,149.32,6546945.0,148.76,149.47,147.63,149.32,6546945.0
2020-08-28 09:30:00,153.01,154.57,151.27,153.67,12399495.0,153.01,154.57,151.27,153.67,12399495.0
2020-08-28 09:40:00,153.82,154.38,151.68,152.31,6736830.0,153.82,154.38,151.68,152.31,6736830.0
2020-08-28 09:50:00,152.19,153.85,151.2,153.73,5857560.0,152.19,153.85,151.2,153.73,5857560.0
2020-08-28 10:00:00,153.71,153.99,151.67,152.27,4536330.0,153.71,153.99,151.67,152.27,4536330.0
2020-08-28 10:10:00,152.27,152.57,150.9,152.17,4978335.0,152.27,152.57,150.9,152.17,4978335.0
2020-08-28 10:20:00,152.14,152.93,151.8,152.93,2097975.0,152.14,152.93,151.8,152.93,2097975.0
2020-08-28 10:30:00,152.86,152.93,151.03,151.36,3149160.0,152.86,152.93,151.03,151.36,3149160.0
2020-08-28 10:40:00,151.45,152.12,150.2,151.07,3643275.0,151.45,152.12,150.2,151.07,3643275.0
2020-08-28 10:50:00,151.01,152.0,150.55,151.06,2702835.0,151.01,152.0,150.55,151.06,2702835.0
2020-08-28 11:00:00,151.05,152.13,150.93,151.85,2622465.0,151.05,152.13,150.93,151.85,2622465.0
2020-08-28 11:10:00,151.91,152.58,151.53,151.92,2678745.0,151.91,152.58,151.53,151.92,2678745.0
2020-08-28 11:20:00,151.97,152.5,151.8,152.17,1372770.0,151.97,152.5,151.8,152.17,1372770.0
2020-08-28 11:30:00,152.1,152.12,151.5,151.62,1809465.0,152.1,152.12,151.5,151.62,1809465.0
2020-08-28 11:40:00,151.58,152.05,151.25,151.77,1323825.0,151.58,152.05,151.25,151.77,1323825.0
2020-08-28 11:50:00,151.83,152.2,151.67,152.08,1109925.0,151.83,152.2,151.67,152.08,1109925.0
2020-08-28 12:00:00,152.06,152.39,151.81,151.88,1559250.0,152.06,152.39,151.81,151.88,1559250.0
2020-08-28 12:10:00,151.9,151.93,150.94,151.09,1593645.0,151.9,151.93,150.94,151.09,1593645.0
2020-08-28 12:20:00,151.09,151.67,151.07,151.37,1244700.0,151.09,151.67,151.07,151.37,1244700.0
2020-08-28 12:30:00,151.37,151.38,149.91,150.33,2769405.0,151.37,151.38,149.91,150.33,2769405.0
2020-08-28 12:40:00,150.36,150.74,149.33,149.59,3023940.0,150.36,150.74,149.33,149.59,3023940.0
2020-08-28 12:50:00,149.56,149.99,147.93,149.74,5181570.0,149.56,149.99,147.93,149.74,5181570.0
2020-08-28 13:00:00,149.81,150.07,147.52,148.0,3427695.0,149.81,150.07,147.52,148.0,3427695.0
2020-08-28 13:10:00,148.0,148.31,145.95,148.14,7866300.0,148.0,148.31,145.95,148.14,7866300.0
2020-08-28 13:20:00,148.2,148.89,146.82,147.2,4071720.0,148.2,148.89,146.82,147.2,4071720.0
2020-08-28 13:30:00,147.28,148.13,147.09,148.1,2952000.0,147.28,148.13,147.09,148.1,2952000.0
2020-08-28 13:40:00,148.11,148.4,147.2,147.76,2775435.0,148.11,148.4,147.2,147.76,2775435.0
2020-08-28 13:50:00,147.67,149.6,147.62,149.17,3793785.0,147.67,149.6,147.62,149.17,3793785.0
2020-08-28 14:00:00,149.26,149.76,148.41,148.98,2828925.0,149.26,149.76,148.41,148.98,2828925.0
2020-08-28 14:10:00,149.11,149.33,148.13,148.41,2158320.0,149.11,149.33,148.13,148.41,2158320.0
2020-08-28 14:20:00,148.4,148.53,147.89,148.23,1982160.0,148.4,148.53,147.89,148.23,1982160.0
2020-08-28 14:30:00,148.23,148.41,147.58,147.98,1901025.0,148.23,148.41,147.58,147.98,1901025.0
2020-08-28 14:40:00,148.0,149.02,148.0,148.77,2783505.0,148.0,149.02,148.0,148.77,2783505.0
2020-08-28 14:50:00,148.8,149.19,147.17,147.43,3430740.0,148.8,149.19,147.17,147.43,3430740.0
2020-08-28 15:00:00,147.49,148.25,146.67,146.67,3201540.0,147.49,148.25,146.67,146.67,3201540.0
2020-08-28 15:10:00,146.7,147.84,146.6,147.76,3380610.0,146.7,147.84,146.6,147.76,3380610.0
2020-08-28 15:20:00,147.79,147.79,145.84,146.19,4146690.0,147.79,147.79,145.84,146.19,4146690.0
2020-08-28 15:30:00,146.22,148.78,146.2,148.63,5675040.0,146.22,148.78,146.2,148.63,5675040.0
2020-08-28 15:40:00,148.55,148.89,147.57,147.67,4970895.0,148.55,148.89,147.57,147.67,4970895.0
2020-08-28 15:50:00,147.57,148.11,147.33,147.57,5564115.0,147.57,148.11,147.33,147.57,5564115.0
2020-08-31 09:30:00,148.18,150.16,146.7,147.33,10868574.0,148.18,150.16,146.7,147.33,10868574.0
2020-08-31 09:40:00,147.36,153.18,146.9,153.14,7913958.0,147.36,153.18,146.9,153.14,7913958.0
2020-08-31 09:50:00,153.07,153.67,151.41,151.84,6997149.0,153.07,153.67,151.41,151.84,6997149.0
2020-08-31 10:00:00,151.87,152.99,150.78,152.59,5394993.0,151.87,152.99,150.78,152.59,5394993.0
2020-08-31 10:10:00,152.67,154.0,151.7,153.73,6644139.0,152.67,154.0,151.7,153.73,6644139.0
2020-08-31 10:20:00,153.75,156.07,153.65,155.8,8071320.0,153.75,156.07,153.65,155.8,8071320.0
2020-08-31 10:30:00,155.81,156.52,154.68,155.59,7245351.0,155.81,156.52,154.68,155.59,7245351.0
2020-08-31 10:40:00,155.6,156.67,155.25,156.58,6987714.0,155.6,156.67,155.25,156.58,6987714.0
2020-08-31 10:50:00,156.52,158.33,156.52,157.83,7896882.0,156.52,158.33,156.52,157.83,7896882.0
2020-08-31 11:00:00,157.77,162.27,157.68,161.94,11219493.0,157.77,162.27,157.68,161.94,11219493.0
2020-08-31 11:10:00,161.94,165.67,160.89,161.81,16916697.0,161.94,165.67,160.89,161.81,16916697.0
2020-08-31 11:20:00,161.92,161.96,157.86,160.42,11829174.0,161.92,161.96,157.86,160.42,11829174.0
2020-08-31 11:30:00,160.43,161.16,158.0,160.33,7079301.0,160.43,161.16,158.0,160.33,7079301.0
2020-08-31 11:40:00,160.37,162.3,159.12,161.31,5995002.0,160.37,162.3,159.12,161.31,5995002.0
2020-08-31 11:50:00,161.32,161.83,159.56,160.09,4489566.0,161.32,161.83,159.56,160.09,4489566.0
2020-08-31 12:00:00,160.02,161.5,159.21,161.31,4462716.0,160.02,161.5,159.21,161.31,4462716.0
2020-08-31 12:10:00,161.26,161.31,160.0,160.42,2981508.0,161.26,161.31,160.0,160.42,2981508.0
2020-08-31 12:20:00,160.63,161.13,159.0,160.43,3702786.0,160.63,161.13,159.0,160.43,3702786.0
2020-08-31 12:30:00,160.33,160.44,158.67,158.73,3067500.0,160.33,160.44,158.67,158.73,3067500.0
2020-08-31 12:40:00,158.74,159.22,156.84,158.49,5634354.0,158.74,159.22,156.84,158.49,5634354.0
2020-08-31 12:50:00,158.49,160.27,157.75,160.14,3778578.0,158.49,160.27,157.75,160.14,3778578.0
2020-08-31 13:00:00,160.13,160.9,159.0,160.8,3897342.0,160.13,160.9,159.0,160.8,3897342.0
2020-08-31 13:10:00,160.76,161.33,159.47,160.57,3885717.0,160.76,161.33,159.47,160.57,3885717.0
2020-08-31 13:20:00,160.61,162.58,160.56,161.99,4939329.0,160.61,162.58,160.56,161.99,4939329.0
2020-08-31 13:30:00,161.99,163.14,161.42,161.68,4461435.0,161.99,163.14,161.42,161.68,4461435.0
2020-08-31 13:40:00,161.74,162.9,160.88,162.47,3417780.0,161.74,162.9,160.88,162.47,3417780.0
2020-08-31 13:50:00,162.47,163.16,161.83,162.91,2875734.0,162.47,163.16,161.83,162.91,2875734.0
2020-08-31 14:00:00,162.88,163.46,161.6,162.29,4155987.0,162.88,163.46,161.6,162.29,4155987.0
2020-08-31 14:10:00,162.3,162.55,161.6,162.18,2066589.0,162.3,162.55,161.6,162.18,2066589.0
2020-08-31 14:20:00,162.18,163.33,161.72,162.75,2998911.0,162.18,163.33,161.72,162.75,2998911.0
2020-08-31 14:30:00,162.75,162.95,161.19,162.14,3152898.0,162.75,162.95,161.19,162.14,3152898.0
2020-08-31 14:40:00,162.1,163.8,161.93,163.79,4399371.0,162.1,163.8,161.93,163.79,4399371.0
2020-08-31 14:50:00,163.79,165.0,163.74,164.9,6913032.0,163.79,165.0,163.74,164.9,6913032.0
2020-08-31 15:00:00,164.95,165.61,163.33,164.87,6030117.0,164.95,165.61,163.33,164.87,6030117.0
2020-08-31 15:10:00,164.93,165.83,164.3,165.25,5988930.0,164.93,165.83,164.3,165.25,5988930.0
2020-08-31 15:20:00,165.32,166.33,164.67,166.13,6274161.0,165.32,166.33,164.67,166.13,6274161.0
2020-08-31 15:30:00,166.09,166.33,165.5,165.99,4516677.0,166.09,166.33,165.5,165.99,4516677.0
2020-08-31 15:40:00,166.0,166.58,165.04,166.57,4652469.0,166.0,166.58,165.04,166.57,4652469.0
2020-08-31 15:50:00,166.52,166.71,165.49,166.17,7785456.0,166.52,166.71,165.49,166.17,7785456.0
2020-09-01 09:30:00,167.38,167.5,158.33,163.25,20162496.0,167.38,167.5,158.33,163.25,20162496.0
2020-09-01 09:40:00,163.26,165.66,160.0,160.1,9618849.0,163.26,165.66,160.0,160.1,9618849.0
2020-09-01 09:50:00,160.13,161.93,157.0,157.45,9238788.0,160.13,161.93,157.0,157.45,9238788.0
2020-09-01 10:00:00,157.39,161.93,156.84,160.37,7243746.0,157.39,161.93,156.84,160.37,7243746.0
2020-09-01 10:10:00,160.31,163.17,158.74,163.06,5297730.0,160.31,163.17,158.74,163.06,5297730.0
2020-09-01 10:20:00,163.13,167.43,162.38,167.32,8155092.0,163.13,167.43,162.38,167.32,8155092.0
2020-09-01 10:30:00,167.32,167.36,164.08,165.54,6344466.0,167.32,167.36,164.08,165.54,6344466.0
2020-09-01 10:40:00,165.48,166.33,163.7,164.81,4870461.0,165.48,166.33,163.7,164.81,4870461.0
2020-09-01 10:50:00,164.86,165.83,163.5,163.73,3816186.0,164.86,165.83,163.5,163.73,3816186.0
2020-09-01 11:00:00,163.75,164.46,161.77,163.71,4905642.0,163.75,164.46,161.77,163.71,4905642.0
2020-09-01 11:10:00,163.71,164.63,163.09,163.65,2872506.0,163.71,164.63,163.09,163.65,2872506.0
2020-09-01 11:20:00,163.64,164.12,161.67,162.07,3450783.0,163.64,164.12,161.67,162.07,3450783.0
2020-09-01 11:30:00,162.02,163.26,161.67,161.92,2656521.0,162.02,163.26,161.67,161.92,2656521.0
2020-09-01 11:40:00,161.91,162.15,160.42,161.07,3111111.0,161.91,162.15,160.42,161.07,3111111.0
2020-09-01 11:50:00,161.05,162.0,160.67,161.47,1972257.0,161.05,162.0,160.67,161.47,1972257.0
2020-09-01 12:00:00,161.49,163.0,161.23,162.56,2525451.0,161.49,163.0,161.23,162.56,2525451.0
2020-09-01 12:10:00,162.48,163.99,162.41,163.34,2619771.0,162.48,163.99,162.41,163.34,2619771.0
2020-09-01 12:20:00,163.36,163.67,161.67,162.13,1814760.0,163.36,163.67,161.67,162.13,1814760.0
2020-09-01 12:30:00,162.2,162.58,161.41,161.5,1656711.0,162.2,162.58,161.41,161.5,1656711.0
2020-09-01 12:40:00,161.62,162.08,160.92,161.41,2515980.0,161.62,162.08,160.92,161.41,2515980.0
2020-09-01 12:50:00,161.43,161.53,160.33,160.75,2327061.0,161.43,161.53,160.33,160.75,2327061.0
2020-09-01 13:00:00,160.71,160.98,160.14,160.94,2613288.0,160.71,160.98,160.14,160.94,2613288.0
2020-09-01 13:10:00,160.95,161.02,160.17,160.56,2087694.0,160.95,161.02,160.17,160.56,2087694.0
2020-09-01 13:20:00,160.57,160.7,159.17,160.09,3809142.0,160.57,160.7,159.17,160.09,3809142.0
2020-09-01 13:30:00,160.18,160.72,159.35,160.43,2456145.0,160.18,160.72,159.35,160.43,2456145.0
2020-09-01 13:40:00,160.39,160.98,159.57,159.81,2692887.0,160.39,160.98,159.57,159.81,2692887.0
2020-09-01 13:50:00,159.8,159.83,158.58,158.62,3238989.0,159.8,159.83,158.58,158.62,3238989.0
2020-09-01 14:00:00,158.62,159.17,157.68,158.98,3670602.0,158.62,159.17,157.68,158.98,3670602.0
2020-09-01 14:10:00,158.94,159.86,158.72,159.33,2766489.0,158.94,159.86,158.72,159.33,2766489.0
2020-09-01 14:20:00,159.38,159.7,158.67,158.96,1989414.0,159.38,159.7,158.67,158.96,1989414.0
2020-09-01 14:30:00,159.0,159.33,158.39,158.67,1861617.0,159.0,159.33,158.39,158.67,1861617.0
2020-09-01 14:40:00,158.64,158.83,157.79,158.33,2228343.0,158.64,158.83,157.79,158.33,2228343.0
2020-09-01 14:50:00,158.35,158.92,158.16,158.57,2071941.0,158.35,158.92,158.16,158.57,2071941.0
2020-09-01 15:00:00,158.56,158.99,158.38,158.5,2422440.0,158.56,158.99,158.38,158.5,2422440.0
2020-09-01 15:10:00,158.49,158.57,157.47,157.98,2885757.0,158.49,158.57,157.47,157.98,2885757.0
2020-09-01 15:20:00,158.0,159.61,157.83,158.86,3440664.0,158.0,159.61,157.83,158.86,3440664.0
2020-09-01 15:30:00,158.88,159.13,158.43,158.95,2181942.0,158.88,159.13,158.43,158.95,2181942.0
2020-09-01 15:40:00,158.99,159.26,158.43,158.53,2799243.0,158.99,159.26,158.43,158.53,2799243.0
2020-09-01 15:50:00,158.53,158.96,157.93,158.35,5506533.0,158.53,158.96,157.93,158.35,5506533.0
2020-09-02 09:30:00,159.66,159.68,150.71,150.83,10897644.0,159.66,159.68,150.71,150.83,10897644.0
2020-09-02 09:40:00,150.82,155.25,150.71,153.85,7931895.0,150.82,155.25,150.71,153.85,7931895.0
2020-09-02 09:50:00,153.84,153.96,145.33,146.95,12841143.0,153.84,153.96,145.33,146.95,12841143.0
2020-09-02 10:00:00,146.9,150.33,146.12,146.94,7041609.0,146.9,150.33,146.12,146.94,7041609.0
2020-09-02 10:10:00,146.94,151.67,145.81,150.92,6664278.0,146.94,151.67,145.81,150.92,6664278.0
2020-09-02 10:20:00,150.87,151.29,148.97,150.43,3946146.0,150.87,151.29,148.97,150.43,3946146.0
2020-09-02 10:30:00,150.39,150.93,148.44,148.54,4041285.0,150.39,150.93,148.44,148.54,4041285.0
2020-09-02 10:40:00,148.56,149.96,147.96,149.58,3552786.0,148.56,149.96,147.96,149.58,3552786.0
2020-09-02 10:50:00,149.57,149.8,148.33,148.48,2244255.0,149.57,149.8,148.33,148.48,2244255.0
2020-09-02 11:00:00,148.55,148.88,146.67,146.91,3319437.0,148.55,148.88,146.67,146.91,3319437.0
2020-09-02 11:10:00,146.79,148.15,145.79,146.02,4117143.0,146.79,148.15,145.79,146.02,4117143.0
2020-09-02 11:20:00,146.0,146.83,141.04,143.16,8174112.0,146.0,146.83,141.04,143.16,8174112.0
2020-09-02 11:30:00,143.32,143.67,135.04,135.93,13089909.0,143.32,143.67,135.04,135.93,13089909.0
2020-09-02 11:40:00,135.94,142.67,135.85,141.76,10648377.0,135.94,142.67,135.85,141.76,10648377.0
2020-09-02 11:50:00,141.72,145.7,141.67,145.62,7275198.0,141.72,145.7,141.67,145.62,7275198.0
2020-09-02 12:00:00,145.57,147.0,143.73,146.66,6354453.0,145.57,147.0,143.73,146.66,6354453.0
2020-09-02 12:10:00,146.66,147.83,145.34,146.6,5684676.0,146.66,147.83,145.34,146.6,5684676.0
2020-09-02 12:20:00,146.58,147.48,146.17,146.77,4124424.0,146.58,147.48,146.17,146.77,4124424.0
2020-09-02 12:30:00,146.83,148.82,146.83,148.59,4427154.0,146.83,148.82,146.83,148.59,4427154.0
2020-09-02 12:40:00,148.62,148.68,146.43,146.83,3255684.0,148.62,148.68,146.43,146.83,3255684.0
2020-09-02 12:50:00,146.82,147.66,145.53,147.53,3428169.0,146.82,147.66,145.53,147.53,3428169.0
2020-09-02 13:00:00,147.6,147.96,147.0,147.42,2062287.0,147.6,147.96,147.0,147.42,2062287.0
2020-09-02 13:10:00,147.44,148.42,146.67,148.16,2491716.0,147.44,148.42,146.67,148.16,2491716.0
2020-09-02 13:20:00,148.17,150.4,147.67,149.5,4536972.0,148.17,150.4,147.67,149.5,4536972.0
2020-09-02 13:30:00,149.55,150.17,148.75,148.89,3125466.0,149.55,150.17,148.75,148.89,3125466.0
2020-09-02 13:40:00,148.87,149.33,147.17,147.66,2807721.0,148.87,149.33,147.17,147.66,2807721.0
2020-09-02 13:50:00,147.57,148.0,146.01,147.12,3637230.0,147.57,148.0,146.01,147.12,3637230.0
2020-09-02 14:00:00,147.07,147.17,145.64,147.16,2649222.0,147.07,147.17,145.64,147.16,2649222.0
2020-09-02 14:10:00,147.11,148.0,146.85,147.62,1975005.0,147.11,148.0,146.85,147.62,1975005.0
2020-09-02 14:20:00,147.59,147.99,147.2,147.5,1557060.0,147.59,147.99,147.2,147.5,1557060.0
2020-09-02 14:30:00,147.5,149.07,147.5,148.33,2565063.0,147.5,149.07,147.5,148.33,2565063.0
2020-09-02 14:40:00,148.33,149.05,147.91,148.76,1905708.0,148.33,149.05,147.91,148.76,1905708.0
2020-09-02 14:50:00,148.82,148.93,147.67,148.07,1632786.0,148.82,148.93,147.67,148.07,1632786.0
2020-09-02 15:00:00,148.08,148.09,147.37,147.81,1569783.0,148.08,148.09,147.37,147.81,1569783.0
2020-09-02 15:10:00,147.86,148.28,147.35,147.35,1515858.0,147.86,148.28,147.35,147.35,1515858.0
2020-09-02 15:20:00,147.36,147.36,146.7,146.83,1854951.0,147.36,147.36,146.7,146.83,1854951.0
2020-09-02 15:30:00,146.83,146.93,143.86,145.9,3962337.0,146.83,146.93,143.86,145.9,3962337.0
2020-09-02 15:40:00,145.87,147.9,145.86,147.89,2855316.0,145.87,147.9,145.86,147.89,2855316.0
2020-09-02 15:50:00,147.91,149.58,147.39,149.08,6194808.0,147.91,149.58,147.39,149.08,6194808.0
2020-09-03 09:30:00,135.69,141.92,135.0,141.84,15540891.0,135.69,141.92,135.0,141.84,15540891.0
2020-09-03 09:40:00,141.95,142.0,137.79,139.66,8702355.0,141.95,142.0,137.79,139.66,8702355.0
2020-09-03 09:50:00,139.66,142.0,139.34,141.42,6207357.0,139.66,142.0,139.34,141.42,6207357.0
2020-09-03 10:00:00,141.32,143.83,141.19,141.65,7691088.0,141.32,143.83,141.19,141.65,7691088.0
2020-09-03 10:10:00,141.7,142.33,138.33,138.79,6363855.0,141.7,142.33,138.33,138.79,6363855.0
2020-09-03 10:20:00,138.79,140.43,138.33,139.1,5237577.0,138.79,140.43,138.33,139.1,5237577.0
2020-09-03 10:30:00,139.1,140.8,137.08,137.22,5679189.0,139.1,140.8,137.08,137.22,5679189.0
2020-09-03 10:40:00,137.15,138.55,135.0,135.93,8122431.0,137.15,138.55,135.0,135.93,8122431.0
2020-09-03 10:50:00,135.91,138.83,135.78,137.35,6289965.0,135.91,138.83,135.78,137.35,6289965.0
2020-09-03 11:00:00,137.4,137.75,136.0,136.88,4266618.0,137.4,137.75,136.0,136.88,4266618.0
2020-09-03 11:10:00,136.79,137.83,136.0,136.01,4442889.0,136.79,137.83,136.0,136.01,4442889.0
2020-09-03 11:20:00,136.0,138.77,136.0,137.99,5553642.0,136.0,138.77,136.0,137.99,5553642.0
2020-09-03 11:30:00,137.94,138.81,137.01,138.75,3679416.0,137.94,138.81,137.01,138.75,3679416.0
2020-09-03 11:40:00,138.7,139.59,138.33,138.8,3632940.0,138.7,139.59,138.33,138.8,3632940.0
2020-09-03 11:50:00,138.83,139.87,137.91,137.98,3309975.0,138.83,139.87,137.91,137.98,3309975.0
2020-09-03 12:00:00,137.96,138.7,137.4,138.57,2739885.0,137.96,138.7,137.4,138.57,2739885.0
2020-09-03 12:10:00,138.58,139.17,138.04,138.63,2621427.0,138.58,139.17,138.04,138.63,2621427.0
2020-09-03 12:20:00,138.63,138.63,137.17,137.97,2345655.0,138.63,138.63,137.17,137.97,2345655.0
2020-09-03 12:30:00,137.97,138.09,137.0,137.63,2376678.0,137.97,138.09,137.0,137.63,2376678.0
2020-09-03 12:40:00,137.63,137.9,136.51,136.7,2429871.0,137.63,137.9,136.51,136.7,2429871.0
2020-09-03 12:50:00,136.74,138.06,136.39,137.46,2795541.0,136.74,138.06,136.39,137.46,2795541.0
2020-09-03 13:00:00,137.53,137.98,136.72,137.65,2397252.0,137.53,137.98,136.72,137.65,2397252.0
2020-09-03 13:10:00,137.68,138.33,137.33,137.59,2018718.0,137.68,138.33,137.33,137.59,2018718.0
2020-09-03 13:20:00,137.63,137.83,136.86,137.43,1897479.0,137.63,137.83,136.86,137.43,1897479.0
2020-09-03 13:30:00,137.4,137.59,136.35,136.51,2625951.0,137.4,137.59,136.35,136.51,2625951.0
2020-09-03 13:40:00,136.58,136.83,135.0,135.3,3961362.0,136.58,136.83,135.0,135.3,3961362.0
2020-09-03 13:50:00,135.26,137.15,135.2,136.6,3647178.0,135.26,137.15,135.2,136.6,3647178.0
2020-09-03 14:00:00,136.6,138.08,136.33,137.6,3225915.0,136.6,138.08,136.33,137.6,3225915.0
2020-09-03 14:10:00,137.6,137.75,136.53,136.64,1906560.0,137.6,137.75,136.53,136.64,1906560.0
2020-09-03 14:20:00,136.66,137.23,136.22,137.12,2086611.0,136.66,137.23,136.22,137.12,2086611.0
2020-09-03 14:30:00,137.11,137.77,136.67,136.91,2311767.0,137.11,137.77,136.67,136.91,2311767.0
2020-09-03 14:40:00,136.95,137.18,136.28,136.54,2114742.0,136.95,137.18,136.28,136.54,2114742.0
2020-09-03 14:50:00,136.56,136.67,135.03,135.08,2993760.0,136.56,136.67,135.03,135.08,2993760.0
2020-09-03 15:00:00,135.08,135.73,134.07,134.84,5811840.0,135.08,135.73,134.07,134.84,5811840.0
2020-09-03 15:10:00,134.8,135.48,134.34,134.72,2628492.0,134.8,135.48,134.34,134.72,2628492.0
2020-09-03 15:20:00,134.77,135.13,134.03,134.51,3499683.0,134.77,135.13,134.03,134.51,3499683.0
2020-09-03 15:30:00,134.51,135.49,134.0,135.13,3576447.0,134.51,135.49,134.0,135.13,3576447.0
2020-09-03 15:40:00,135.11,136.25,134.62,135.12,3849255.0,135.11,136.25,134.62,135.12,3849255.0
2020-09-03 15:50:00,135.08,135.88,134.58,135.67,5544981.0,135.08,135.88,134.58,135.67,5544981.0
2020-09-04 09:30:00,134.31,142.67,134.03,138.83,19188315.0,134.31,142.67,134.03,138.83,19188315.0
2020-09-04 09:40:00,138.83,140.17,130.0,132.48,11724984.0,138.83,140.17,130.0,132.48,11724984.0
2020-09-04 09:50:00,132.43,134.95,128.6,129.7,10775469.0,132.43,134.95,128.6,129.7,10775469.0
2020-09-04 10:00:00,129.71,133.67,129.0,132.33,8300430.0,129.71,133.67,129.0,132.33,8300430.0
2020-09-04 10:10:00,132.4,133.13,129.37,129.76,5466783.0,132.4,133.13,129.37,129.76,5466783.0
2020-09-04 10:20:00,129.65,132.51,129.0,129.04,5475453.0,129.65,132.51,129.0,129.04,5475453.0
2020-09-04 10:30:00,129.11,130.19,125.0,126.75,9234900.0,129.11,130.19,125.0,126.75,9234900.0
2020-09-04 10:40:00,126.82,127.82,124.01,127.56,8380557.0,126.82,127.82,124.01,127.56,8380557.0
2020-09-04 10:50:00,127.64,129.67,126.5,128.41,6212268.0,127.64,129.67,126.5,128.41,6212268.0
2020-09-04 11:00:00,128.39,128.52,125.78,126.31,4925931.0,128.39,128.52,125.78,126.31,4925931.0
2020-09-04 11:10:00,126.27,129.15,126.01,128.27,4045152.0,126.27,129.15,126.01,128.27,4045152.0
2020-09-04 11:20:00,128.26,128.91,126.67,127.38,3180057.0,128.26,128.91,126.67,127.38,3180057.0
2020-09-04 11:30:00,127.48,130.27,127.34,129.67,4149591.0,127.48,130.27,127.34,129.67,4149591.0
2020-09-04 11:40:00,129.67,130.13,128.62,129.72,2858982.0,129.67,130.13,128.62,129.72,2858982.0
2020-09-04 11:50:00,129.68,134.16,129.61,133.83,6649383.0,129.68,134.16,129.61,133.83,6649383.0
2020-09-04 12:00:00,133.83,134.4,131.35,131.45,4649424.0,133.83,134.4,131.35,131.45,4649424.0
2020-09-04 12:10:00,131.44,133.23,131.34,132.77,3028341.0,131.44,133.23,131.34,132.77,3028341.0
2020-09-04 12:20:00,132.77,137.03,132.77,136.88,7364505.0,132.77,137.03,132.77,136.88,7364505.0
2020-09-04 12:30:00,136.81,139.66,135.98,136.44,9933390.0,136.81,139.66,135.98,136.44,9933390.0
2020-09-04 12:40:00,136.37,137.5,135.52,136.04,5153706.0,136.37,137.5,135.52,136.04,5153706.0
2020-09-04 12:50:00,136.04,137.27,134.0,136.65,5561184.0,136.04,137.27,134.0,136.65,5561184.0
2020-09-04 13:00:00,136.65,136.82,133.37,134.83,4302663.0,136.65,136.82,133.37,134.83,4302663.0
2020-09-04 13:10:00,134.78,136.0,133.5,133.5,3081381.0,134.78,136.0,133.5,133.5,3081381.0
2020-09-04 13:20:00,133.57,135.33,133.5,134.45,3105051.0,133.57,135.33,133.5,134.45,3105051.0
2020-09-04 13:30:00,134.34,135.83,133.83,135.77,2274699.0,134.34,135.83,133.83,135.77,2274699.0
2020-09-04 13:40:00,135.79,136.33,135.02,135.07,2874042.0,135.79,136.33,135.02,135.07,2874042.0
2020-09-04 13:50:00,135.11,135.67,134.37,134.92,2062782.0,135.11,135.67,134.37,134.92,2062782.0
2020-09-04 14:00:00,134.95,136.1,134.77,135.35,2232087.0,134.95,136.1,134.77,135.35,2232087.0
2020-09-04 14:10:00,135.32,135.67,134.7,135.28,1815534.0,135.32,135.67,134.7,135.28,1815534.0
2020-09-04 14:20:00,135.25,136.07,134.83,135.76,2048397.0,135.25,136.07,134.83,135.76,2048397.0
2020-09-04 14:30:00,135.76,137.78,135.2,137.54,4081689.0,135.76,137.78,135.2,137.54,4081689.0
2020-09-04 14:40:00,137.44,138.53,137.15,137.24,4600596.0,137.44,138.53,137.15,137.24,4600596.0
2020-09-04 14:50:00,137.33,139.67,136.7,139.45,4353165.0,137.33,139.67,136.7,139.45,4353165.0
2020-09-04 15:00:00,139.51,140.67,138.03,140.46,5030859.0,139.51,140.67,138.03,140.46,5030859.0
2020-09-04 15:10:00,140.45,140.5,138.53,140.07,4520820.0,140.45,140.5,138.53,140.07,4520820.0
2020-09-04 15:20:00,140.07,142.26,139.83,141.94,6364389.0,140.07,142.26,139.83,141.94,6364389.0
2020-09-04 15:30:00,141.95,141.95,138.51,139.58,5228934.0,141.95,141.95,138.51,139.58,5228934.0
2020-09-04 15:40:00,139.62,141.25,139.0,140.38,3869526.0,139.62,141.25,139.0,140.38,3869526.0
2020-09-04 15:50:00,140.33,140.93,139.21,139.31,4705320.0,140.33,140.93,139.21,139.31,4705320.0
2020-09-08 09:30:00,118.63,119.9,115.46,115.78,21213636.0,118.63,119.9,115.46,115.78,21213636.0
2020-09-08 09:40:00,115.74,116.17,112.0,113.91,18218784.0,115.74,116.17,112.0,113.91,18218784.0
2020-09-08 09:50:00,113.92,116.2,113.42,116.15,10863693.0,113.92,116.2,113.42,116.15,10863693.0
2020-09-08 10:00:00,116.09,118.67,114.5,117.99,9981684.0,116.09,118.67,114.5,117.99,9981684.0
2020-09-08 10:10:00,117.99,121.77,117.93,121.12,11286453.0,117.99,121.77,117.93,121.12,11286453.0
2020-09-08 10:20:00,121.05,122.91,119.67,121.8,8559159.0,121.05,122.91,119.67,121.8,8559159.0
2020-09-08 10:30:00,121.7,122.78,118.42,121.02,8494035.0,121.7,122.78,118.42,121.02,8494035.0
2020-09-08 10:40:00,121.04,121.13,117.67,117.79,4553673.0,121.04,121.13,117.67,117.79,4553673.0
2020-09-08 10:50:00,117.79,120.93,117.67,120.54,4945854.0,117.79,120.93,117.67,120.54,4945854.0
2020-09-08 11:00:00,120.56,120.66,118.67,119.21,3844413.0,120.56,120.66,118.67,119.21,3844413.0
2020-09-08 11:10:00,119.26,120.93,119.11,120.38,3897759.0,119.26,120.93,119.11,120.38,3897759.0
2020-09-08 11:20:00,120.36,120.41,118.67,119.15,3156777.0,120.36,120.41,118.67,119.15,3156777.0
2020-09-08 11:30:00,119.14,119.57,116.72,116.91,5043087.0,119.14,119.57,116.72,116.91,5043087.0
2020-09-08 11:40:00,116.89,118.33,115.75,118.33,4995870.0,116.89,118.33,115.75,118.33,4995870.0
2020-09-08 11:50:00,118.33,119.42,117.45,118.86,3525480.0,118.33,119.42,117.45,118.86,3525480.0
2020-09-08 12:00:00,118.81,119.67,117.73,119.29,3446013.0,118.81,119.67,117.73,119.29,3446013.0
2020-09-08 12:10:00,119.31,120.0,118.33,118.76,3694716.0,119.31,120.0,118.33,118.76,3694716.0
2020-09-08 12:20:00,118.75,118.93,117.67,117.69,2545593.0,118.75,118.93,117.67,117.69,2545593.0
2020-09-08 12:30:00,117.73,118.42,117.52,117.75,2387766.0,117.73,118.42,117.52,117.75,2387766.0
2020-09-08 12:40:00,117.75,117.92,116.69,117.42,3318135.0,117.75,117.92,116.69,117.42,3318135.0
2020-09-08 12:50:00,117.43,117.43,116.0,116.15,3808992.0,117.43,117.43,116.0,116.15,3808992.0
2020-09-08 13:00:00,116.15,116.22,114.33,114.4,4961124.0,116.15,116.22,114.33,114.4,4961124.0
2020-09-08 13:10:00,114.44,116.25,114.33,115.25,3688506.0,114.44,116.25,114.33,115.25,3688506.0
2020-09-08 13:20:00,115.23,115.81,114.07,114.17,2929431.0,115.23,115.81,114.07,114.17,2929431.0
2020-09-08 13:30:00,114.21,115.79,114.0,115.61,3775821.0,114.21,115.79,114.0,115.61,3775821.0
2020-09-08 13:40:00,115.59,116.67,115.33,116.47,3251907.0,115.59,116.67,115.33,116.47,3251907.0
2020-09-08 13:50:00,116.48,116.67,115.12,115.42,2596377.0,116.48,116.67,115.12,115.42,2596377.0
2020-09-08 14:00:00,115.42,115.97,115.0,115.9,2393799.0,115.42,115.97,115.0,115.9,2393799.0
2020-09-08 14:10:00,115.89,116.6,114.7,114.94,2775660.0,115.89,116.6,114.7,114.94,2775660.0
2020-09-08 14:20:00,114.93,115.33,114.0,114.37,2923863.0,114.93,115.33,114.0,114.37,2923863.0
2020-09-08 14:30:00,114.27,114.76,113.42,113.55,3506994.0,114.27,114.76,113.42,113.55,3506994.0
2020-09-08 14:40:00,113.57,113.97,112.33,113.11,5526774.0,113.57,113.97,112.33,113.11,5526774.0
2020-09-08 14:50:00,113.07,113.81,112.12,113.46,4746372.0,113.07,113.81,112.12,113.46,4746372.0
2020-09-08 15:00:00,113.48,113.51,111.73,112.2,5051133.0,113.48,113.51,111.73,112.2,5051133.0
2020-09-08 15:10:00,112.2,113.4,112.0,112.17,4300323.0,112.2,113.4,112.0,112.17,4300323.0
2020-09-08 15:20:00,112.17,113.14,112.1,112.91,4023336.0,112.17,113.14,112.1,112.91,4023336.0
2020-09-08 15:30:00,112.91,113.83,112.01,112.39,4404102.0,112.91,113.83,112.01,112.39,4404102.0
2020-09-08 15:40:00,112.35,112.44,110.42,110.71,7778016.0,112.35,112.44,110.42,110.71,7778016.0
2020-09-08 15:50:00,110.69,111.16,109.96,110.01,10207440.0,110.69,111.16,109.96,110.01,10207440.0
2020-09-09 09:30:00,118.87,119.29,115.73,117.53,13784403.0,118.87,119.29,115.73,117.53,13784403.0
2020-09-09 09:40:00,117.5,121.66,117.0,121.21,12537612.0,117.5,121.66,117.0,121.21,12537612.0
2020-09-09 09:50:00,121.22,121.28,118.8,120.27,7933314.0,121.22,121.28,118.8,120.27,7933314.0
2020-09-09 10:00:00,120.29,120.56,117.56,117.85,6388410.0,120.29,120.56,117.56,117.85,6388410.0
2020-09-09 10:10:00,117.84,118.5,116.17,116.92,6982995.0,117.84,118.5,116.17,116.92,6982995.0
2020-09-09 10:20:00,116.91,119.0,116.67,118.67,5431143.0,116.91,119.0,116.67,118.67,5431143.0
2020-09-09 10:30:00,118.67,119.33,117.67,118.3,4155867.0,118.67,119.33,117.67,118.3,4155867.0
2020-09-09 10:40:00,118.29,118.72,117.37,118.23,2990418.0,118.29,118.72,117.37,118.23,2990418.0
2020-09-09 10:50:00,118.21,118.5,116.78,117.1,3318672.0,118.21,118.5,116.78,117.1,3318672.0
2020-09-09 11:00:00,117.1,117.95,115.07,115.65,4190826.0,117.1,117.95,115.07,115.65,4190826.0
2020-09-09 11:10:00,115.61,115.83,113.84,114.46,6038442.0,115.61,115.83,113.84,114.46,6038442.0
2020-09-09 11:20:00,114.46,116.56,114.11,116.43,4383612.0,114.46,116.56,114.11,116.43,4383612.0
2020-09-09 11:30:00,116.42,117.5,115.43,117.32,3682845.0,116.42,117.5,115.43,117.32,3682845.0
2020-09-09 11:40:00,117.3,117.34,116.18,116.42,2544051.0,117.3,117.34,116.18,116.42,2544051.0
2020-09-09 11:50:00,116.45,116.67,115.33,115.62,2012562.0,116.45,116.67,115.33,115.62,2012562.0
2020-09-09 12:00:00,115.62,116.78,115.6,116.33,2142177.0,115.62,116.78,115.6,116.33,2142177.0
2020-09-09 12:10:00,116.3,116.47,115.54,115.92,1811691.0,116.3,116.47,115.54,115.92,1811691.0
2020-09-09 12:20:00,115.88,116.49,115.5,115.5,1535883.0,115.88,116.49,115.5,115.5,1535883.0
2020-09-09 12:30:00,115.5,116.66,115.5,116.39,1739712.0,115.5,116.66,115.5,116.39,1739712.0
2020-09-09 12:40:00,116.39,117.33,116.38,117.1,2617293.0,116.39,117.33,116.38,117.1,2617293.0
2020-09-09 12:50:00,117.05,118.13,116.31,117.96,2528838.0,117.05,118.13,116.31,117.96,2528838.0
2020-09-09 13:00:00,117.96,118.58,117.54,118.26,3308382.0,117.96,118.58,117.54,118.26,3308382.0
2020-09-09 13:10:00,118.31,118.57,117.04,117.32,2449257.0,118.31,118.57,117.04,117.32,2449257.0
2020-09-09 13:20:00,117.3,117.82,116.84,117.28,2176638.0,117.3,117.82,116.84,117.28,2176638.0
2020-09-09 13:30:00,117.32,117.56,117.0,117.17,1661499.0,117.32,117.56,117.0,117.17,1661499.0
2020-09-09 13:40:00,117.15,117.18,116.33,116.8,2143734.0,117.15,117.18,116.33,116.8,2143734.0
2020-09-09 13:50:00,116.81,117.2,116.67,116.83,1410030.0,116.81,117.2,116.67,116.83,1410030.0
2020-09-09 14:00:00,116.81,118.33,116.5,117.94,2553039.0,116.81,118.33,116.5,117.94,2553039.0
2020-09-09 14:10:00,117.99,118.33,117.52,117.77,1983348.0,117.99,118.33,117.52,117.77,1983348.0
2020-09-09 14:20:00,117.73,118.66,117.52,118.29,2386842.0,117.73,118.66,117.52,118.29,2386842.0
2020-09-09 14:30:00,118.29,118.59,117.86,118.3,1730646.0,118.29,118.59,117.86,118.3,1730646.0
2020-09-09 14:40:00,118.32,119.03,118.08,118.64,2339988.0,118.32,119.03,118.08,118.64,2339988.0
2020-09-09 14:50:00,118.58,119.89,118.33,119.47,2908587.0,118.58,119.89,118.33,119.47,2908587.0
2020-09-09 15:00:00,119.53,121.0,119.41,120.95,5010975.0,119.53,121.0,119.41,120.95,5010975.0
2020-09-09 15:10:00,120.91,121.3,120.35,120.86,4634436.0,120.91,121.3,120.35,120.86,4634436.0
2020-09-09 15:20:00,120.87,121.55,120.05,120.36,4146447.0,120.87,121.55,120.05,120.36,4146447.0
2020-09-09 15:30:00,120.33,121.28,119.87,120.35,3521085.0,120.33,121.28,119.87,120.35,3521085.0
2020-09-09 15:40:00,120.37,120.67,119.89,120.13,2492244.0,120.37,120.67,119.89,120.13,2492244.0
2020-09-09 15:50:00,120.13,123.0,120.11,122.03,8994408.0,120.13,123.0,120.11,122.03,8994408.0
2020-09-10 09:30:00,128.8,130.71,126.68,129.33,13562325.0,128.8,130.71,126.68,129.33,13562325.0
2020-09-10 09:40:00,129.33,129.63,127.34,127.61,6483420.0,129.33,129.63,127.34,127.61,6483420.0
2020-09-10 09:50:00,127.67,128.24,126.0,127.47,6316974.0,127.67,128.24,126.0,127.47,6316974.0
2020-09-10 10:00:00,127.67,130.0,127.63,128.83,7263468.0,127.67,130.0,127.63,128.83,7263468.0
2020-09-10 10:10:00,128.92,131.52,128.2,130.85,6898278.0,128.92,131.52,128.2,130.85,6898278.0
2020-09-10 10:20:00,130.83,132.33,130.17,131.81,6548769.0,130.83,132.33,130.17,131.81,6548769.0
2020-09-10 10:30:00,131.83,133.0,131.54,132.62,6960471.0,131.83,133.0,131.54,132.62,6960471.0
2020-09-10 10:40:00,132.6,132.84,129.34,129.34,7245888.0,132.6,132.84,129.34,129.34,7245888.0
2020-09-10 10:50:00,129.39,130.66,127.34,127.78,7286826.0,129.39,130.66,127.34,127.78,7286826.0
2020-09-10 11:00:00,127.74,129.3,126.7,128.99,6672072.0,127.74,129.3,126.7,128.99,6672072.0
2020-09-10 11:10:00,128.93,129.89,127.83,128.59,4789056.0,128.93,129.89,127.83,128.59,4789056.0
2020-09-10 11:20:00,128.59,130.33,128.35,130.22,3962847.0,128.59,130.33,128.35,130.22,3962847.0
2020-09-10 11:30:00,130.22,130.24,128.83,129.96,2873658.0,130.22,130.24,128.83,129.96,2873658.0
2020-09-10 11:40:00,129.98,130.83,129.56,130.57,3418527.0,129.98,130.83,129.56,130.57,3418527.0
2020-09-10 11:50:00,130.62,130.64,128.77,129.14,2967816.0,130.62,130.64,128.77,129.14,2967816.0
2020-09-10 12:00:00,129.25,129.97,128.83,129.3,2572020.0,129.25,129.97,128.83,129.3,2572020.0
2020-09-10 12:10:00,129.3,129.83,128.5,128.92,2554491.0,129.3,129.83,128.5,128.92,2554491.0
2020-09-10 12:20:00,128.94,128.95,127.42,128.34,2857368.0,128.94,128.95,127.42,128.34,2857368.0
2020-09-10 12:30:00,128.33,129.17,127.0,127.21,3399762.0,128.33,129.17,127.0,127.21,3399762.0
2020-09-10 12:40:00,127.18,127.95,126.78,127.49,2911110.0,127.18,127.95,126.78,127.49,2911110.0
2020-09-10 12:50:00,127.51,128.26,127.38,127.85,2308332.0,127.51,128.26,127.38,127.85,2308332.0
2020-09-10 13:00:00,127.85,128.61,127.25,128.46,2659101.0,127.85,128.61,127.25,128.46,2659101.0
2020-09-10 13:10:00,128.48,129.0,127.73,128.9,2385372.0,128.48,129.0,127.73,128.9,2385372.0
2020-09-10 13:20:00,128.9,128.96,127.67,128.17,2224920.0,128.9,128.96,127.67,128.17,2224920.0
2020-09-10 13:30:00,128.12,128.53,127.23,127.36,2224611.0,128.12,128.53,127.23,127.36,2224611.0
2020-09-10 13:40:00,127.4,127.67,126.72,127.22,2653596.0,127.4,127.67,126.72,127.22,2653596.0
2020-09-10 13:50:00,127.23,127.35,125.22,125.54,4530627.0,127.23,127.35,125.22,125.54,4530627.0
2020-09-10 14:00:00,125.39,126.57,124.7,124.93,3312501.0,125.39,126.57,124.7,124.93,3312501.0
2020-09-10 14:10:00,124.99,125.41,123.48,124.07,5171358.0,124.99,125.41,123.48,124.07,5171358.0
2020-09-10 14:20:00,124.0,124.65,122.09,122.31,5599821.0,124.0,124.65,122.09,122.31,5599821.0
2020-09-10 14:30:00,122.17,124.87,122.09,124.65,5253249.0,122.17,124.87,122.09,124.65,5253249.0
2020-09-10 14:40:00,124.74,124.75,122.34,123.78,4323669.0,124.74,124.75,122.34,123.78,4323669.0
2020-09-10 14:50:00,123.84,124.33,122.9,124.13,2776857.0,123.84,124.33,122.9,124.13,2776857.0
2020-09-10 15:00:00,124.18,124.18,120.6,121.22,4110720.0,124.18,124.18,120.6,121.22,4110720.0
2020-09-10 15:10:00,121.18,121.92,120.19,120.52,3975078.0,121.18,121.92,120.19,120.52,3975078.0
2020-09-10 15:20:00,120.57,122.7,120.47,122.23,3977121.0,120.57,122.7,120.47,122.23,3977121.0
2020-09-10 15:30:00,122.19,123.77,121.77,123.32,4369908.0,122.19,123.77,121.77,123.32,4369908.0
2020-09-10 15:40:00,123.32,125.14,123.07,123.86,4840830.0,123.32,125.14,123.07,123.86,4840830.0
2020-09-10 15:50:00,123.81,124.76,123.48,123.5,4615632.0,123.81,124.76,123.48,123.5,4615632.0
2020-09-11 09:30:00,127.26,127.5,124.31,125.64,7750623.0,127.26,127.5,124.31,125.64,7750623.0
2020-09-11 09:40:00,125.66,126.0,123.67,125.23,5357724.0,125.66,126.0,123.67,125.23,5357724.0
2020-09-11 09:50:00,125.14,125.17,120.85,121.72,7239441.0,125.14,125.17,120.85,121.72,7239441.0
2020-09-11 10:00:00,121.75,122.91,120.75,121.66,5753877.0,121.75,122.91,120.75,121.66,5753877.0
2020-09-11 10:10:00,121.66,123.08,120.43,122.98,5052651.0,121.66,123.08,120.43,122.98,5052651.0
2020-09-11 10:20:00,123.07,124.07,122.34,123.05,5106909.0,123.07,124.07,122.34,123.05,5106909.0
2020-09-11 10:30:00,123.33,123.67,121.71,122.1,3756624.0,123.33,123.67,121.71,122.1,3756624.0
2020-09-11 10:40:00,122.06,124.63,121.83,124.46,4151760.0,122.06,124.63,121.83,124.46,4151760.0
2020-09-11 10:50:00,124.5,124.85,123.11,123.54,4006638.0,124.5,124.85,123.11,123.54,4006638.0
2020-09-11 11:00:00,123.61,125.57,123.51,125.46,4478079.0,123.61,125.57,123.51,125.46,4478079.0
2020-09-11 11:10:00,125.5,125.57,124.19,124.82,3270285.0,125.5,125.57,124.19,124.82,3270285.0
2020-09-11 11:20:00,124.76,124.93,123.2,123.98,3156483.0,124.76,124.93,123.2,123.98,3156483.0
2020-09-11 11:30:00,123.91,124.0,122.56,123.65,2947911.0,123.91,124.0,122.56,123.65,2947911.0
2020-09-11 11:40:00,123.72,125.18,123.01,124.73,3532320.0,123.72,125.18,123.01,124.73,3532320.0
2020-09-11 11:50:00,124.67,125.0,123.71,123.78,2880951.0,124.67,125.0,123.71,123.78,2880951.0
2020-09-11 12:00:00,123.84,124.59,123.19,123.92,2671848.0,123.84,124.59,123.19,123.92,2671848.0
2020-09-11 12:10:00,123.92,124.07,122.93,123.88,2003808.0,123.92,124.07,122.93,123.88,2003808.0
2020-09-11 12:20:00,123.92,124.33,123.44,123.6,1763703.0,123.92,124.33,123.44,123.6,1763703.0
2020-09-11 12:30:00,123.61,123.67,122.18,122.25,2760432.0,123.61,123.67,122.18,122.25,2760432.0
2020-09-11 12:40:00,122.27,123.04,122.0,122.86,2386464.0,122.27,123.04,122.0,122.86,2386464.0
2020-09-11 12:50:00,122.84,123.25,121.68,121.74,2282838.0,122.84,123.25,121.68,121.74,2282838.0
2020-09-11 13:00:00,121.76,122.2,120.75,121.42,2834523.0,121.76,122.2,120.75,121.42,2834523.0
2020-09-11 13:10:00,121.4,121.8,120.76,121.3,2755236.0,121.4,121.8,120.76,121.3,2755236.0
2020-09-11 13:20:00,121.31,121.52,120.61,121.04,2386251.0,121.31,121.52,120.61,121.04,2386251.0
2020-09-11 13:30:00,120.96,122.0,120.17,121.81,3841284.0,120.96,122.0,120.17,121.81,3841284.0
2020-09-11 13:40:00,121.76,122.53,121.51,122.22,2448282.0,121.76,122.53,121.51,122.22,2448282.0
2020-09-11 13:50:00,122.1,122.94,121.68,121.72,2748282.0,122.1,122.94,121.68,121.72,2748282.0
2020-09-11 14:00:00,121.74,122.77,121.52,122.35,2288916.0,121.74,122.77,121.52,122.35,2288916.0
2020-09-11 14:10:00,122.4,123.15,122.02,122.34,2238510.0,122.4,123.15,122.02,122.34,2238510.0
2020-09-11 14:20:00,122.34,122.81,121.9,122.07,2066601.0,122.34,122.81,121.9,122.07,2066601.0
2020-09-11 14:30:00,122.01,123.65,121.98,123.42,2744388.0,122.01,123.65,121.98,123.42,2744388.0
2020-09-11 14:40:00,123.43,124.0,123.12,123.7,2965155.0,123.43,124.0,123.12,123.7,2965155.0
2020-09-11 14:50:00,123.62,124.15,122.93,123.04,2626959.0,123.62,124.15,122.93,123.04,2626959.0
2020-09-11 15:00:00,123.04,123.23,122.02,122.3,2380002.0,123.04,123.23,122.02,122.3,2380002.0
2020-09-11 15:10:00,122.17,123.93,122.17,123.82,2490405.0,122.17,123.93,122.17,123.82,2490405.0
2020-09-11 15:20:00,123.78,124.4,123.57,124.07,3257439.0,123.78,124.4,123.57,124.07,3257439.0
2020-09-11 15:30:00,124.07,124.49,123.25,123.44,2998767.0,124.07,124.49,123.25,123.44,2998767.0
2020-09-11 15:40:00,123.45,124.03,123.37,123.96,2210655.0,123.45,124.03,123.37,123.96,2210655.0
2020-09-11 15:50:00,124.02,124.33,123.53,124.14,3579171.0,124.02,124.33,123.53,124.14,3579171.0
2020-09-14 09:30:00,126.97,127.25,124.43,125.54,6958701.0,126.97,127.25,124.43,125.54,6958701.0
2020-09-14 09:40:00,125.5,128.33,125.33,127.69,7158156.0,125.5,128.33,125.33,127.69,7158156.0
2020-09-14 09:50:00,127.72,129.78,127.63,129.19,6824337.0,127.72,129.78,127.63,129.19,6824337.0
2020-09-14 10:00:00,129.29,129.78,128.23,129.22,5503545.0,129.29,129.78,128.23,129.22,5503545.0
2020-09-14 10:10:00,129.21,130.37,129.01,129.83,5241354.0,129.21,130.37,129.01,129.83,5241354.0
2020-09-14 10:20:00,129.83,132.63,129.82,132.17,7587603.0,129.83,132.63,129.82,132.17,7587603.0
2020-09-14 10:30:00,132.15,132.74,131.15,131.6,6778947.0,132.15,132.74,131.15,131.6,6778947.0
2020-09-14 10:40:00,131.46,132.32,130.53,130.72,4465089.0,131.46,132.32,130.53,130.72,4465089.0
2020-09-14 10:50:00,130.76,131.83,130.68,131.6,4089930.0,130.76,131.83,130.68,131.6,4089930.0
2020-09-14 11:00:00,131.5,131.89,131.25,131.25,2909751.0,131.5,131.89,131.25,131.25,2909751.0
2020-09-14 11:10:00,131.32,132.67,130.71,132.52,4119348.0,131.32,132.67,130.71,132.52,4119348.0
2020-09-14 11:20:00,132.52,134.16,132.52,133.86,7664433.0,132.52,134.16,132.52,133.86,7664433.0
2020-09-14 11:30:00,133.85,134.25,132.78,133.33,4745880.0,133.85,134.25,132.78,133.33,4745880.0
2020-09-14 11:40:00,133.36,133.98,132.95,133.72,2902863.0,133.36,133.98,132.95,133.72,2902863.0
2020-09-14 11:50:00,133.75,135.0,133.72,134.41,4607664.0,133.75,135.0,133.72,134.41,4607664.0
2020-09-14 12:00:00,134.33,136.64,134.28,136.51,5360094.0,134.33,136.64,134.28,136.51,5360094.0
2020-09-14 12:10:00,136.56,136.59,134.77,134.89,4068894.0,136.56,136.59,134.77,134.89,4068894.0
2020-09-14 12:20:00,134.86,135.73,134.45,134.95,4260036.0,134.86,135.73,134.45,134.95,4260036.0
2020-09-14 12:30:00,134.98,135.3,133.77,134.1,3879969.0,134.98,135.3,133.77,134.1,3879969.0
2020-09-14 12:40:00,134.09,135.64,134.06,135.03,3411108.0,134.09,135.64,134.06,135.03,3411108.0
2020-09-14 12:50:00,135.03,135.88,134.77,135.73,2917662.0,135.03,135.88,134.77,135.73,2917662.0
2020-09-14 13:00:00,135.74,136.48,134.9,135.08,3730932.0,135.74,136.48,134.9,135.08,3730932.0
2020-09-14 13:10:00,135.12,135.67,132.83,133.1,3904620.0,135.12,135.67,132.83,133.1,3904620.0
2020-09-14 13:20:00,133.13,134.25,133.09,133.87,3335733.0,133.13,134.25,133.09,133.87,3335733.0
2020-09-14 13:30:00,133.92,134.43,132.2,133.41,4015521.0,133.92,134.43,132.2,133.41,4015521.0
2020-09-14 13:40:00,133.41,135.14,133.33,134.8,3126426.0,133.41,135.14,133.33,134.8,3126426.0
2020-09-14 13:50:00,134.83,135.5,134.4,135.39,2962884.0,134.83,135.5,134.4,135.39,2962884.0
2020-09-14 14:00:00,135.37,135.57,134.72,135.26,2462847.0,135.37,135.57,134.72,135.26,2462847.0
2020-09-14 14:10:00,135.28,135.36,134.7,135.02,1586334.0,135.28,135.36,134.7,135.02,1586334.0
2020-09-14 14:20:00,135.06,136.33,135.01,135.65,3601881.0,135.06,136.33,135.01,135.65,3601881.0
2020-09-14 14:30:00,135.68,136.58,135.54,136.26,3253704.0,135.68,136.58,135.54,136.26,3253704.0
2020-09-14 14:40:00,136.26,136.83,135.46,136.31,4210356.0,136.26,136.83,135.46,136.31,4210356.0
2020-09-14 14:50:00,136.37,136.7,135.46,136.31,3395877.0,136.37,136.7,135.46,136.31,3395877.0
2020-09-14 15:00:00,136.36,136.93,135.98,136.34,3391974.0,136.36,136.93,135.98,136.34,3391974.0
2020-09-14 15:10:00,136.33,137.4,136.11,137.22,3605703.0,136.33,137.4,136.11,137.22,3605703.0
2020-09-14 15:20:00,137.22,137.75,136.84,137.01,4443717.0,137.22,137.75,136.84,137.01,4443717.0
2020-09-14 15:30:00,137.08,138.31,137.0,138.13,4355805.0,137.08,138.31,137.0,138.13,4355805.0
2020-09-14 15:40:00,138.14,139.17,138.1,139.0,5841156.0,138.14,139.17,138.1,139.0,5841156.0
2020-09-14 15:50:00,138.98,140.0,138.7,139.92,6216039.0,138.98,140.0,138.7,139.92,6216039.0
2020-09-15 09:30:00,145.52,147.29,144.0,146.49,13773423.0,145.52,147.29,144.0,146.49,13773423.0
2020-09-15 09:40:00,146.45,148.4,146.03,146.65,10850151.0,146.45,148.4,146.03,146.65,10850151.0
2020-09-15 09:50:00,146.65,147.67,144.83,147.46,8936103.0,146.65,147.67,144.83,147.46,8936103.0
2020-09-15 10:00:00,147.47,147.52,145.12,146.42,6408888.0,147.47,147.52,145.12,146.42,6408888.0
2020-09-15 10:10:00,146.46,146.84,144.07,144.08,7342461.0,146.46,146.84,144.07,144.08,7342461.0
2020-09-15 10:20:00,144.1,145.67,143.57,144.96,5889474.0,144.1,145.67,143.57,144.96,5889474.0
2020-09-15 10:30:00,144.9,146.79,144.88,145.82,5914404.0,144.9,146.79,144.88,145.82,5914404.0
2020-09-15 10:40:00,145.86,146.12,145.0,145.97,4294560.0,145.86,146.12,145.0,145.97,4294560.0
2020-09-15 10:50:00,145.95,148.33,145.74,148.32,7029162.0,145.95,148.33,145.74,148.32,7029162.0
2020-09-15 11:00:00,148.27,149.33,147.7,148.82,7037304.0,148.27,149.33,147.7,148.82,7037304.0
2020-09-15 11:10:00,148.87,149.25,147.87,148.36,4778205.0,148.87,149.25,147.87,148.36,4778205.0
2020-09-15 11:20:00,148.33,149.54,148.23,149.1,4259322.0,148.33,149.54,148.23,149.1,4259322.0
2020-09-15 11:30:00,149.11,149.52,148.27,148.74,3483249.0,149.11,149.52,148.27,148.74,3483249.0
2020-09-15 11:40:00,148.79,148.86,147.43,147.65,3675978.0,148.79,148.86,147.43,147.65,3675978.0
2020-09-15 11:50:00,147.59,148.4,146.85,147.89,4395162.0,147.59,148.4,146.85,147.89,4395162.0
2020-09-15 12:00:00,147.91,148.4,147.83,148.31,2480349.0,147.91,148.4,147.83,148.31,2480349.0
2020-09-15 12:10:00,148.28,148.47,147.22,147.63,2564781.0,148.28,148.47,147.22,147.63,2564781.0
2020-09-15 12:20:00,147.6,148.27,146.97,147.9,2864673.0,147.6,148.27,146.97,147.9,2864673.0
2020-09-15 12:30:00,147.92,148.15,147.22,147.35,2080515.0,147.92,148.15,147.22,147.35,2080515.0
2020-09-15 12:40:00,147.43,148.38,147.35,147.87,2848764.0,147.43,148.38,147.35,147.87,2848764.0
2020-09-15 12:50:00,147.89,148.41,147.68,148.2,2257842.0,147.89,148.41,147.68,148.2,2257842.0
2020-09-15 13:00:00,148.18,148.96,147.93,148.65,3155508.0,148.18,148.96,147.93,148.65,3155508.0
2020-09-15 13:10:00,148.66,149.66,148.5,149.6,3858522.0,148.66,149.66,148.5,149.6,3858522.0
2020-09-15 13:20:00,149.59,149.91,148.77,149.81,3799929.0,149.59,149.91,148.77,149.81,3799929.0
2020-09-15 13:30:00,149.81,149.9,149.4,149.47,2518368.0,149.81,149.9,149.4,149.47,2518368.0
2020-09-15 13:40:00,149.57,149.91,149.04,149.72,2552220.0,149.57,149.91,149.04,149.72,2552220.0
2020-09-15 13:50:00,149.71,150.56,149.4,150.19,3752955.0,149.71,150.56,149.4,150.19,3752955.0
2020-09-15 14:00:00,150.2,150.43,148.67,149.07,4275348.0,150.2,150.43,148.67,149.07,4275348.0
2020-09-15 14:10:00,149.11,150.14,149.04,150.03,3414240.0,149.11,150.14,149.04,150.03,3414240.0
2020-09-15 14:20:00,150.0,150.88,149.52,150.77,3601413.0,150.0,150.88,149.52,150.77,3601413.0
2020-09-15 14:30:00,150.75,151.99,150.17,151.75,5055993.0,150.75,151.99,150.17,151.75,5055993.0
2020-09-15 14:40:00,151.77,152.96,151.77,152.72,6413946.0,151.77,152.96,151.77,152.72,6413946.0
2020-09-15 14:50:00,152.76,153.98,152.54,153.94,6093600.0,152.76,153.98,152.54,153.94,6093600.0
2020-09-15 15:00:00,153.94,153.98,152.02,152.87,5526294.0,153.94,153.98,152.02,152.87,5526294.0
2020-09-15 15:10:00,152.86,153.58,152.51,152.7,3960393.0,152.86,153.58,152.51,152.7,3960393.0
2020-09-15 15:20:00,152.66,152.74,150.12,151.57,6434310.0,152.66,152.74,150.12,151.57,6434310.0
2020-09-15 15:30:00,151.63,151.9,146.92,147.83,8037309.0,151.63,151.9,146.92,147.83,8037309.0
2020-09-15 15:40:00,147.9,149.53,146.37,149.44,7669413.0,147.9,149.53,146.37,149.44,7669413.0
2020-09-15 15:50:00,149.42,151.26,148.9,149.79,7484259.0,149.42,151.26,148.9,149.79,7484259.0
2020-09-16 09:30:00,146.55,148.66,145.1,146.52,9578484.0,146.55,148.66,145.1,146.52,9578484.0
2020-09-16 09:40:00,146.56,147.67,146.13,146.74,5706156.0,146.56,147.67,146.13,146.74,5706156.0
2020-09-16 09:50:00,146.71,150.49,145.84,150.41,9077214.0,146.71,150.49,145.84,150.41,9077214.0
2020-09-16 10:00:00,150.39,151.55,149.68,151.2,7371390.0,150.39,151.55,149.68,151.2,7371390.0
2020-09-16 10:10:00,151.19,152.6,150.13,150.72,7482372.0,151.19,152.6,150.13,150.72,7482372.0
2020-09-16 10:20:00,150.67,151.44,150.04,151.01,4296405.0,150.67,151.44,150.04,151.01,4296405.0
2020-09-16 10:30:00,150.97,151.73,148.53,149.1,6187386.0,150.97,151.73,148.53,149.1,6187386.0
2020-09-16 10:40:00,149.09,149.65,147.5,148.73,5532777.0,149.09,149.65,147.5,148.73,5532777.0
2020-09-16 10:50:00,148.77,149.97,148.53,149.08,4760031.0,148.77,149.97,148.53,149.08,4760031.0
2020-09-16 11:00:00,149.11,150.8,148.83,150.29,4786005.0,149.11,150.8,148.83,150.29,4786005.0
2020-09-16 11:10:00,150.33,150.49,149.11,150.2,4223379.0,150.33,150.49,149.11,150.2,4223379.0
2020-09-16 11:20:00,150.17,150.93,149.38,149.49,3450675.0,150.17,150.93,149.38,149.49,3450675.0
2020-09-16 11:30:00,149.52,150.33,149.34,149.46,2054166.0,149.52,150.33,149.34,149.46,2054166.0
2020-09-16 11:40:00,149.49,149.76,148.4,149.06,2589636.0,149.49,149.76,148.4,149.06,2589636.0
2020-09-16 11:50:00,149.09,149.41,148.52,148.77,2012115.0,149.09,149.41,148.52,148.77,2012115.0
2020-09-16 12:00:00,148.86,149.78,148.85,149.46,2400144.0,148.86,149.78,148.85,149.46,2400144.0
2020-09-16 12:10:00,149.47,149.79,148.89,149.29,2452779.0,149.47,149.79,148.89,149.29,2452779.0
2020-09-16 12:20:00,149.28,149.55,148.34,148.9,2527386.0,149.28,149.55,148.34,148.9,2527386.0
2020-09-16 12:30:00,148.9,148.91,147.55,148.47,2721549.0,148.9,148.91,147.55,148.47,2721549.0
2020-09-16 12:40:00,148.43,148.75,147.07,147.24,2721990.0,148.43,148.75,147.07,147.24,2721990.0
2020-09-16 12:50:00,147.17,149.0,147.13,148.49,2768157.0,147.17,149.0,147.13,148.49,2768157.0
2020-09-16 13:00:00,148.5,149.23,148.29,148.61,1932096.0,148.5,149.23,148.29,148.61,1932096.0
2020-09-16 13:10:00,148.61,149.47,147.96,149.0,2597646.0,148.61,149.47,147.96,149.0,2597646.0
2020-09-16 13:20:00,149.0,149.23,148.0,148.3,2237454.0,149.0,149.23,148.0,148.3,2237454.0
2020-09-16 13:30:00,148.31,148.62,147.5,147.73,2534865.0,148.31,148.62,147.5,147.73,2534865.0
2020-09-16 13:40:00,147.69,148.67,147.55,148.03,2430207.0,147.69,148.67,147.55,148.03,2430207.0
2020-09-16 13:50:00,148.02,149.07,147.87,148.67,2311383.0,148.02,149.07,147.87,148.67,2311383.0
2020-09-16 14:00:00,148.7,150.0,148.5,149.07,4618797.0,148.7,150.0,148.5,149.07,4618797.0
2020-09-16 14:10:00,149.14,151.33,148.89,150.58,5228145.0,149.14,151.33,148.89,150.58,5228145.0
2020-09-16 14:20:00,150.56,151.0,149.52,149.95,3967314.0,150.56,151.0,149.52,149.95,3967314.0
2020-09-16 14:30:00,150.05,150.4,149.07,150.15,3355320.0,150.05,150.4,149.07,150.15,3355320.0
2020-09-16 14:40:00,150.13,150.14,148.46,148.91,3033975.0,150.13,150.14,148.46,148.91,3033975.0
2020-09-16 14:50:00,148.86,149.17,148.35,148.96,2602683.0,148.86,149.17,148.35,148.96,2602683.0
2020-09-16 15:00:00,148.93,149.8,148.54,148.62,3158931.0,148.93,149.8,148.54,148.62,3158931.0
2020-09-16 15:10:00,148.63,149.1,147.74,149.01,3535494.0,148.63,149.1,147.74,149.01,3535494.0
2020-09-16 15:20:00,149.03,149.16,148.0,148.28,4233813.0,149.03,149.16,148.0,148.28,4233813.0
2020-09-16 15:30:00,148.26,148.35,147.37,147.47,3430359.0,148.26,148.35,147.37,147.47,3430359.0
2020-09-16 15:40:00,147.56,147.78,146.06,147.18,5116146.0,147.56,147.78,146.06,147.18,5116146.0
2020-09-16 15:50:00,147.26,147.82,146.93,147.25,3800256.0,147.26,147.82,146.93,147.25,3800256.0
2020-09-17 09:30:00,138.51,140.83,136.0,139.27,13272504.0,138.51,140.83,136.0,139.27,13272504.0
2020-09-17 09:40:00,139.38,141.37,138.63,140.95,7788924.0,139.38,141.37,138.63,140.95,7788924.0
2020-09-17 09:50:00,140.93,143.55,140.92,143.27,8946288.0,140.93,143.55,140.92,143.27,8946288.0
2020-09-17 10:00:00,143.28,144.83,142.6,144.31,7208064.0,143.28,144.83,142.6,144.31,7208064.0
2020-09-17 10:10:00,144.32,145.93,143.7,144.1,7125615.0,144.32,145.93,143.7,144.1,7125615.0
2020-09-17 10:20:00,144.05,145.73,142.77,143.52,6651423.0,144.05,145.73,142.77,143.52,6651423.0
2020-09-17 10:30:00,143.51,144.39,142.4,144.29,4835286.0,143.51,144.39,142.4,144.29,4835286.0
2020-09-17 10:40:00,144.22,144.67,143.1,143.4,4204803.0,144.22,144.67,143.1,143.4,4204803.0
2020-09-17 10:50:00,143.39,144.08,142.37,142.8,3549060.0,143.39,144.08,142.37,142.8,3549060.0
2020-09-17 11:00:00,142.81,144.45,142.74,144.14,3690963.0,142.81,144.45,142.74,144.14,3690963.0
2020-09-17 11:10:00,144.09,145.09,143.74,144.0,4321803.0,144.09,145.09,143.74,144.0,4321803.0
2020-09-17 11:20:00,143.95,144.4,143.27,144.06,3042984.0,143.95,144.4,143.27,144.06,3042984.0
2020-09-17 11:30:00,144.05,144.33,143.01,143.2,2361882.0,144.05,144.33,143.01,143.2,2361882.0
2020-09-17 11:40:00,143.2,143.56,141.73,141.99,3710625.0,143.2,143.56,141.73,141.99,3710625.0
2020-09-17 11:50:00,141.91,142.43,141.23,141.79,3658725.0,141.91,142.43,141.23,141.79,3658725.0
2020-09-17 12:00:00,141.85,142.74,140.96,141.16,3284451.0,141.85,142.74,140.96,141.16,3284451.0
2020-09-17 12:10:00,141.16,141.45,140.09,140.55,4353702.0,141.16,141.45,140.09,140.55,4353702.0
2020-09-17 12:20:00,140.6,141.22,140.04,140.66,3160407.0,140.6,141.22,140.04,140.66,3160407.0
2020-09-17 12:30:00,140.66,141.44,140.04,141.22,3189285.0,140.66,141.44,140.04,141.22,3189285.0
2020-09-17 12:40:00,141.17,141.28,138.78,139.12,4128537.0,141.17,141.28,138.78,139.12,4128537.0
2020-09-17 12:50:00,139.21,140.51,138.79,140.41,3314883.0,139.21,140.51,138.79,140.41,3314883.0
2020-09-17 13:00:00,140.36,140.82,139.47,140.6,3151221.0,140.36,140.82,139.47,140.6,3151221.0
2020-09-17 13:10:00,140.65,140.73,139.6,139.83,2325081.0,140.65,140.73,139.6,139.83,2325081.0
2020-09-17 13:20:00,139.85,141.17,139.8,140.98,3021036.0,139.85,141.17,139.8,140.98,3021036.0
2020-09-17 13:30:00,140.94,142.5,140.82,142.27,3816495.0,140.94,142.5,140.82,142.27,3816495.0
2020-09-17 13:40:00,142.26,142.48,141.4,142.0,2665491.0,142.26,142.48,141.4,142.0,2665491.0
2020-09-17 13:50:00,142.06,142.07,140.85,141.43,2193624.0,142.06,142.07,140.85,141.43,2193624.0
2020-09-17 14:00:00,141.47,142.63,141.45,142.25,2944263.0,141.47,142.63,141.45,142.25,2944263.0
2020-09-17 14:10:00,142.21,143.25,142.12,142.66,3948834.0,142.21,143.25,142.12,142.66,3948834.0
2020-09-17 14:20:00,142.66,142.91,141.56,141.61,2707302.0,142.66,142.91,141.56,141.61,2707302.0
2020-09-17 14:30:00,141.56,142.33,141.05,141.16,2342790.0,141.56,142.33,141.05,141.16,2342790.0
2020-09-17 14:40:00,141.13,142.04,140.94,141.75,2678316.0,141.13,142.04,140.94,141.75,2678316.0
2020-09-17 14:50:00,141.74,142.1,140.88,141.27,2341416.0,141.74,142.1,140.88,141.27,2341416.0
2020-09-17 15:00:00,141.22,141.5,139.82,140.35,3468435.0,141.22,141.5,139.82,140.35,3468435.0
2020-09-17 15:10:00,140.34,141.73,140.34,140.95,3300351.0,140.34,141.73,140.34,140.95,3300351.0
2020-09-17 15:20:00,140.95,141.32,140.22,140.61,2184501.0,140.95,141.32,140.22,140.61,2184501.0
2020-09-17 15:30:00,140.61,142.0,140.34,141.93,3347127.0,140.61,142.0,140.34,141.93,3347127.0
2020-09-17 15:40:00,141.93,142.27,141.44,141.77,3192006.0,141.93,142.27,141.44,141.77,3192006.0
2020-09-17 15:50:00,141.76,141.9,140.53,141.14,4935702.0,141.76,141.9,140.53,141.14,4935702.0
2020-09-18 09:30:00,149.33,150.33,147.05,148.0,16050819.0,149.33,150.33,147.05,148.0,16050819.0
2020-09-18 09:40:00,147.93,148.6,146.1,146.55,7777236.0,147.93,148.6,146.1,146.55,7777236.0
2020-09-18 09:50:00,146.58,148.24,145.83,147.86,7741467.0,146.58,148.24,145.83,147.86,7741467.0
2020-09-18 10:00:00,147.95,149.06,147.59,147.89,7940604.0,147.95,149.06,147.59,147.89,7940604.0
2020-09-18 10:10:00,147.86,149.1,147.17,148.46,6061686.0,147.86,149.1,147.17,148.46,6061686.0
2020-09-18 10:20:00,148.43,148.83,147.5,148.0,4903284.0,148.43,148.83,147.5,148.0,4903284.0
2020-09-18 10:30:00,148.07,148.33,147.23,147.82,4357743.0,148.07,148.33,147.23,147.82,4357743.0
2020-09-18 10:40:00,147.83,148.14,146.74,147.09,4554561.0,147.83,148.14,146.74,147.09,4554561.0
2020-09-18 10:50:00,147.12,147.47,146.0,147.13,5533662.0,147.12,147.47,146.0,147.13,5533662.0
2020-09-18 11:00:00,147.15,147.49,146.26,147.25,4710204.0,147.15,147.49,146.26,147.25,4710204.0
2020-09-18 11:10:00,147.22,147.67,146.71,147.1,4197339.0,147.22,147.67,146.71,147.1,4197339.0
2020-09-18 11:20:00,147.19,148.47,147.1,148.0,4474182.0,147.19,148.47,147.1,148.0,4474182.0
2020-09-18 11:30:00,147.96,148.15,146.87,147.25,3771873.0,147.96,148.15,146.87,147.25,3771873.0
2020-09-18 11:40:00,147.2,147.32,146.46,147.23,2981067.0,147.2,147.32,146.46,147.23,2981067.0
2020-09-18 11:50:00,147.27,147.5,147.03,147.29,2682660.0,147.27,147.5,147.03,147.29,2682660.0
2020-09-18 12:00:00,147.27,147.71,146.72,147.4,2644548.0,147.27,147.71,146.72,147.4,2644548.0
2020-09-18 12:10:00,147.37,147.69,146.78,147.02,2575083.0,147.37,147.69,146.78,147.02,2575083.0
2020-09-18 12:20:00,147.02,147.16,146.61,146.83,2509386.0,147.02,147.16,146.61,146.83,2509386.0
2020-09-18 12:30:00,146.86,146.92,145.67,146.0,3002571.0,146.86,146.92,145.67,146.0,3002571.0
2020-09-18 12:40:00,145.93,146.29,144.4,145.21,4496646.0,145.93,146.29,144.4,145.21,4496646.0
2020-09-18 12:50:00,145.12,145.33,143.73,144.93,3925266.0,145.12,145.33,143.73,144.93,3925266.0
2020-09-18 13:00:00,144.95,145.7,144.6,144.85,2879538.0,144.95,145.7,144.6,144.85,2879538.0
2020-09-18 13:10:00,144.84,145.75,144.57,145.1,2353275.0,144.84,145.75,144.57,145.1,2353275.0
2020-09-18 13:20:00,145.18,145.55,144.07,144.12,2066454.0,145.18,145.55,144.07,144.12,2066454.0
2020-09-18 13:30:00,144.13,144.69,142.93,144.67,4427058.0,144.13,144.69,142.93,144.67,4427058.0
2020-09-18 13:40:00,144.63,145.29,144.34,144.86,3272619.0,144.63,145.29,144.34,144.86,3272619.0
2020-09-18 13:50:00,144.83,145.64,144.51,145.53,3005979.0,144.83,145.64,144.51,145.53,3005979.0
2020-09-18 14:00:00,145.61,145.8,144.9,145.8,2918172.0,145.61,145.8,144.9,145.8,2918172.0
2020-09-18 14:10:00,145.77,146.5,145.63,146.26,4046544.0,145.77,146.5,145.63,146.26,4046544.0
2020-09-18 14:20:00,146.22,147.37,146.01,147.07,4525347.0,146.22,147.37,146.01,147.07,4525347.0
2020-09-18 14:30:00,147.06,147.5,146.78,147.1,3479967.0,147.06,147.5,146.78,147.1,3479967.0
2020-09-18 14:40:00,147.1,147.38,146.41,146.81,3078228.0,147.1,147.38,146.41,146.81,3078228.0
2020-09-18 14:50:00,146.79,147.32,146.0,147.27,3138474.0,146.79,147.32,146.0,147.27,3138474.0
2020-09-18 15:00:00,147.3,148.22,147.13,148.0,4072227.0,147.3,148.22,147.13,148.0,4072227.0
2020-09-18 15:10:00,148.0,148.41,147.67,147.8,3563823.0,148.0,148.41,147.67,147.8,3563823.0
2020-09-18 15:20:00,147.82,149.05,147.52,148.99,4079259.0,147.82,149.05,147.52,148.99,4079259.0
2020-09-18 15:30:00,148.93,149.57,148.76,149.49,4702434.0,148.93,149.57,148.76,149.49,4702434.0
2020-09-18 15:40:00,149.48,150.08,149.18,149.91,4684935.0,149.48,150.08,149.18,149.91,4684935.0
2020-09-18 15:50:00,149.85,149.96,146.94,146.99,8577078.0,149.85,149.96,146.94,146.99,8577078.0
2020-09-21 09:30:00,151.11,151.89,148.7,148.83,12325047.0,151.11,151.89,148.7,148.83,12325047.0
2020-09-21 09:40:00,148.88,150.46,147.84,149.7,8035935.0,148.88,150.46,147.84,149.7,8035935.0
2020-09-21 09:50:00,149.79,151.1,149.0,149.45,7422759.0,149.79,151.1,149.0,149.45,7422759.0
2020-09-21 10:00:00,149.49,150.16,148.33,148.42,5914434.0,149.49,150.16,148.33,148.42,5914434.0
2020-09-21 10:10:00,148.49,149.52,148.37,149.34,4321674.0,148.49,149.52,148.37,149.34,4321674.0
2020-09-21 10:20:00,149.37,149.63,143.33,143.64,9120765.0,149.37,149.63,143.33,143.64,9120765.0
2020-09-21 10:30:00,143.62,144.28,136.0,136.05,15762942.0,143.62,144.28,136.0,136.05,15762942.0
2020-09-21 10:40:00,136.05,142.0,135.69,141.91,10880460.0,136.05,142.0,135.69,141.91,10880460.0
2020-09-21 10:50:00,141.88,142.96,140.43,142.21,6525345.0,141.88,142.96,140.43,142.21,6525345.0
2020-09-21 11:00:00,142.18,145.73,142.05,145.07,9387735.0,142.18,145.73,142.05,145.07,9387735.0
2020-09-21 11:10:00,145.12,145.33,142.57,143.82,6518367.0,145.12,145.33,142.57,143.82,6518367.0
2020-09-21 11:20:00,143.9,146.0,143.46,144.8,6677382.0,143.9,146.0,143.46,144.8,6677382.0
2020-09-21 11:30:00,144.82,145.49,143.44,144.6,5258988.0,144.82,145.49,143.44,144.6,5258988.0
2020-09-21 11:40:00,144.68,145.87,143.68,145.58,5178099.0,144.68,145.87,143.68,145.58,5178099.0
2020-09-21 11:50:00,145.58,146.87,145.58,146.3,5773776.0,145.58,146.87,145.58,146.3,5773776.0
2020-09-21 12:00:00,146.33,148.13,146.33,147.39,5982195.0,146.33,148.13,146.33,147.39,5982195.0
2020-09-21 12:10:00,147.41,148.77,146.85,148.54,5838144.0,147.41,148.77,146.85,148.54,5838144.0
2020-09-21 12:20:00,148.5,149.18,147.56,149.06,4899036.0,148.5,149.18,147.56,149.06,4899036.0
2020-09-21 12:30:00,149.1,149.48,147.93,149.15,4629282.0,149.1,149.48,147.93,149.15,4629282.0
2020-09-21 12:40:00,149.13,149.6,147.67,148.17,4405044.0,149.13,149.6,147.67,148.17,4405044.0
2020-09-21 12:50:00,148.16,149.13,147.67,148.53,3956037.0,148.16,149.13,147.67,148.53,3956037.0
2020-09-21 13:00:00,148.54,148.98,146.96,147.66,3933477.0,148.54,148.98,146.96,147.66,3933477.0
2020-09-21 13:10:00,147.63,148.48,147.05,148.1,4114311.0,147.63,148.48,147.05,148.1,4114311.0
2020-09-21 13:20:00,148.13,148.96,147.91,148.35,3672564.0,148.13,148.96,147.91,148.35,3672564.0
2020-09-21 13:30:00,148.38,149.25,148.05,148.91,3390924.0,148.38,149.25,148.05,148.91,3390924.0
2020-09-21 13:40:00,148.88,148.91,147.74,148.03,3141873.0,148.88,148.91,147.74,148.03,3141873.0
2020-09-21 13:50:00,148.03,148.27,147.14,147.74,2981886.0,148.03,148.27,147.14,147.74,2981886.0
2020-09-21 14:00:00,147.78,148.53,147.37,147.67,3169860.0,147.78,148.53,147.37,147.67,3169860.0
2020-09-21 14:10:00,147.69,147.9,146.0,146.65,3646767.0,147.69,147.9,146.0,146.65,3646767.0
2020-09-21 14:20:00,146.61,147.81,146.51,147.47,3219477.0,146.61,147.81,146.51,147.47,3219477.0
2020-09-21 14:30:00,147.45,147.46,146.27,146.55,2538117.0,147.45,147.46,146.27,146.55,2538117.0
2020-09-21 14:40:00,146.65,146.9,145.05,145.5,3531129.0,146.65,146.9,145.05,145.5,3531129.0
2020-09-21 14:50:00,145.54,148.0,145.48,147.66,5098725.0,145.54,148.0,145.48,147.66,5098725.0
2020-09-21 15:00:00,147.63,148.33,147.43,148.06,3351978.0,147.63,148.33,147.43,148.06,3351978.0
2020-09-21 15:10:00,148.02,148.59,147.1,148.27,4059576.0,148.02,148.59,147.1,148.27,4059576.0
2020-09-21 15:20:00,148.29,149.0,147.81,148.55,3654984.0,148.29,149.0,147.81,148.55,3654984.0
2020-09-21 15:30:00,148.52,149.17,147.77,148.74,4559013.0,148.52,149.17,147.77,148.74,4559013.0
2020-09-21 15:40:00,148.59,149.25,148.39,149.06,4397745.0,148.59,149.25,148.39,149.06,4397745.0
2020-09-21 15:50:00,149.0,149.96,148.93,149.8,5601870.0,149.0,149.96,148.93,149.8,5601870.0
2020-09-22 09:30:00,143.2,145.92,142.18,144.23,9438330.0,143.2,145.92,142.18,144.23,9438330.0
2020-09-22 09:40:00,144.25,144.73,140.84,141.85,7896261.0,144.25,144.73,140.84,141.85,7896261.0
2020-09-22 09:50:00,141.86,143.5,141.26,143.43,5474622.0,141.86,143.5,141.26,143.43,5474622.0
2020-09-22 10:00:00,143.44,144.15,142.74,143.24,5309898.0,143.44,144.15,142.74,143.24,5309898.0
2020-09-22 10:10:00,143.25,144.66,143.1,143.96,4511118.0,143.25,144.66,143.1,143.96,4511118.0
2020-09-22 10:20:00,144.0,144.28,142.22,142.68,4229244.0,144.0,144.28,142.22,142.68,4229244.0
2020-09-22 10:30:00,142.73,143.88,141.91,142.78,3849303.0,142.73,143.88,141.91,142.78,3849303.0
2020-09-22 10:40:00,142.75,143.0,141.17,141.44,4627245.0,142.75,143.0,141.17,141.44,4627245.0
2020-09-22 10:50:00,141.43,142.03,139.2,139.92,5732040.0,141.43,142.03,139.2,139.92,5732040.0
2020-09-22 11:00:00,139.94,141.47,139.33,141.14,4952931.0,139.94,141.47,139.33,141.14,4952931.0
2020-09-22 11:10:00,141.1,141.96,140.89,141.2,3843717.0,141.1,141.96,140.89,141.2,3843717.0
2020-09-22 11:20:00,141.16,141.57,140.06,140.43,3019368.0,141.16,141.57,140.06,140.43,3019368.0
2020-09-22 11:30:00,140.46,141.2,140.07,140.85,2893455.0,140.46,141.2,140.07,140.85,2893455.0
2020-09-22 11:40:00,140.84,141.76,140.78,141.45,2966370.0,140.84,141.76,140.78,141.45,2966370.0
2020-09-22 11:50:00,141.48,142.22,140.69,142.11,3295968.0,141.48,142.22,140.69,142.11,3295968.0
2020-09-22 12:00:00,142.1,142.55,141.72,142.37,2998878.0,142.1,142.55,141.72,142.37,2998878.0
2020-09-22 12:10:00,142.37,142.91,142.08,142.44,3135540.0,142.37,142.91,142.08,142.44,3135540.0
2020-09-22 12:20:00,142.46,142.95,142.02,142.62,2634687.0,142.46,142.95,142.02,142.62,2634687.0
2020-09-22 12:30:00,142.6,142.84,141.76,142.11,2396475.0,142.6,142.84,141.76,142.11,2396475.0
2020-09-22 12:40:00,142.1,142.45,141.25,141.57,2328180.0,142.1,142.45,141.25,141.57,2328180.0
2020-09-22 12:50:00,141.58,141.91,141.15,141.81,1948161.0,141.58,141.91,141.15,141.81,1948161.0
2020-09-22 13:00:00,141.81,142.5,141.77,142.37,2234922.0,141.81,142.5,141.77,142.37,2234922.0
2020-09-22 13:10:00,142.35,143.29,142.18,143.23,2677281.0,142.35,143.29,142.18,143.23,2677281.0
2020-09-22 13:20:00,143.26,144.25,142.9,143.93,4458846.0,143.26,144.25,142.9,143.93,4458846.0
2020-09-22 13:30:00,143.95,144.03,142.88,143.42,2911596.0,143.95,144.03,142.88,143.42,2911596.0
2020-09-22 13:40:00,143.42,144.06,143.2,143.95,2821053.0,143.42,144.06,143.2,143.95,2821053.0
2020-09-22 13:50:00,143.95,144.62,143.8,144.3,3015078.0,143.95,144.62,143.8,144.3,3015078.0
2020-09-22 14:00:00,144.28,144.54,143.23,143.58,2638932.0,144.28,144.54,143.23,143.58,2638932.0
2020-09-22 14:10:00,143.55,144.15,143.46,143.75,2219682.0,143.55,144.15,143.46,143.75,2219682.0
2020-09-22 14:20:00,143.71,143.75,142.51,143.4,3042219.0,143.71,143.75,142.51,143.4,3042219.0
2020-09-22 14:30:00,143.42,143.43,142.07,142.77,2678955.0,143.42,143.43,142.07,142.77,2678955.0
2020-09-22 14:40:00,142.76,143.16,142.53,142.75,2181291.0,142.76,143.16,142.53,142.75,2181291.0
2020-09-22 14:50:00,142.73,142.98,141.86,142.06,2046525.0,142.73,142.98,141.86,142.06,2046525.0
2020-09-22 15:00:00,142.09,142.74,141.83,142.26,2516859.0,142.09,142.74,141.83,142.26,2516859.0
2020-09-22 15:10:00,142.21,142.34,140.78,140.91,3411918.0,142.21,142.34,140.78,140.91,3411918.0
2020-09-22 15:20:00,140.88,141.79,140.78,140.91,3245106.0,140.88,141.79,140.78,140.91,3245106.0
2020-09-22 15:30:00,140.87,141.62,140.39,141.53,3256824.0,140.87,141.62,140.39,141.53,3256824.0
2020-09-22 15:40:00,141.57,142.82,141.46,141.61,4450230.0,141.57,142.82,141.46,141.61,4450230.0
2020-09-22 15:50:00,141.5,142.08,141.2,141.32,4407204.0,141.5,142.08,141.2,141.32,4407204.0
2020-09-23 09:30:00,135.03,137.38,133.99,134.33,13425114.0,135.03,137.38,133.99,134.33,13425114.0
2020-09-23 09:40:00,134.34,134.87,132.7,133.78,7965774.0,134.34,134.87,132.7,133.78,7965774.0
2020-09-23 09:50:00,133.9,133.99,131.7,132.67,8339763.0,133.9,133.99,131.7,132.67,8339763.0
2020-09-23 10:00:00,132.74,134.0,131.68,131.86,6908745.0,132.74,134.0,131.68,131.86,6908745.0
2020-09-23 10:10:00,131.87,133.0,131.5,132.03,6309561.0,131.87,133.0,131.5,132.03,6309561.0
2020-09-23 10:20:00,131.95,134.15,131.95,134.01,6266409.0,131.95,134.15,131.95,134.01,6266409.0
2020-09-23 10:30:00,134.01,135.1,133.17,133.2,6677418.0,134.01,135.1,133.17,133.2,6677418.0
2020-09-23 10:40:00,133.29,134.45,133.24,134.06,4047285.0,133.29,134.45,133.24,134.06,4047285.0
2020-09-23 10:50:00,134.02,134.07,131.92,132.45,4714821.0,134.02,134.07,131.92,132.45,4714821.0
2020-09-23 11:00:00,132.42,132.96,131.97,132.38,3958140.0,132.42,132.96,131.97,132.38,3958140.0
2020-09-23 11:10:00,132.41,132.93,131.33,131.9,4781316.0,132.41,132.93,131.33,131.9,4781316.0
2020-09-23 11:20:00,131.9,132.0,129.31,130.23,7351575.0,131.9,132.0,129.31,130.23,7351575.0
2020-09-23 11:30:00,130.29,131.11,129.72,130.98,5638542.0,130.29,131.11,129.72,130.98,5638542.0
2020-09-23 11:40:00,130.91,131.04,128.45,128.71,5596731.0,130.91,131.04,128.45,128.71,5596731.0
2020-09-23 11:50:00,128.71,129.0,127.67,128.54,7216365.0,128.71,129.0,127.67,128.54,7216365.0
2020-09-23 12:00:00,128.54,129.77,128.41,129.54,5042208.0,128.54,129.77,128.41,129.54,5042208.0
2020-09-23 12:10:00,129.56,129.88,128.33,128.42,3655398.0,129.56,129.88,128.33,128.42,3655398.0
2020-09-23 12:20:00,128.42,129.64,128.39,129.22,2715879.0,128.42,129.64,128.39,129.22,2715879.0
2020-09-23 12:30:00,129.2,129.86,128.75,129.85,3189543.0,129.2,129.86,128.75,129.85,3189543.0
2020-09-23 12:40:00,129.84,130.53,129.55,129.95,3722718.0,129.84,130.53,129.55,129.95,3722718.0
2020-09-23 12:50:00,129.98,131.29,129.37,130.96,3490206.0,129.98,131.29,129.37,130.96,3490206.0
2020-09-23 13:00:00,131.03,131.19,130.19,131.18,2781192.0,131.03,131.19,130.19,131.18,2781192.0
2020-09-23 13:10:00,131.14,131.33,130.35,130.39,2591016.0,131.14,131.33,130.35,130.39,2591016.0
2020-09-23 13:20:00,130.39,131.0,129.6,129.85,2511516.0,130.39,131.0,129.6,129.85,2511516.0
2020-09-23 13:30:00,129.83,131.17,129.83,130.14,3398784.0,129.83,131.17,129.83,130.14,3398784.0
2020-09-23 13:40:00,130.11,130.4,129.5,130.13,2177865.0,130.11,130.4,129.5,130.13,2177865.0
2020-09-23 13:50:00,130.15,130.18,129.33,129.48,1903914.0,130.15,130.18,129.33,129.48,1903914.0
2020-09-23 14:00:00,129.48,129.52,128.44,128.6,2778081.0,129.48,129.52,128.44,128.6,2778081.0
2020-09-23 14:10:00,128.59,128.79,127.25,127.48,4199616.0,128.59,128.79,127.25,127.48,4199616.0
2020-09-23 14:20:00,127.48,128.6,127.03,128.32,4121874.0,127.48,128.6,127.03,128.32,4121874.0
2020-09-23 14:30:00,128.33,128.34,127.41,127.81,2716701.0,128.33,128.34,127.41,127.81,2716701.0
2020-09-23 14:40:00,127.79,127.84,126.02,126.45,4315392.0,127.79,127.84,126.02,126.45,4315392.0
2020-09-23 14:50:00,126.39,127.06,125.4,125.88,3895866.0,126.39,127.06,125.4,125.88,3895866.0
2020-09-23 15:00:00,125.88,126.49,125.29,126.28,3555513.0,125.88,126.49,125.29,126.28,3555513.0
2020-09-23 15:10:00,126.19,127.55,126.17,127.1,4213035.0,126.19,127.55,126.17,127.1,4213035.0
2020-09-23 15:20:00,127.11,127.8,126.33,127.32,3312918.0,127.11,127.8,126.33,127.32,3312918.0
2020-09-23 15:30:00,127.28,127.63,126.95,127.39,2700099.0,127.28,127.63,126.95,127.39,2700099.0
2020-09-23 15:40:00,127.36,128.8,127.36,127.96,4857501.0,127.36,128.8,127.36,127.96,4857501.0
2020-09-23 15:50:00,127.85,128.0,126.34,126.8,5106096.0,127.85,128.0,126.34,126.8,5106096.0
2020-09-24 09:30:00,121.33,123.22,117.1,118.5,14713821.0,121.33,123.22,117.1,118.5,14713821.0
2020-09-24 09:40:00,118.49,124.5,117.33,123.25,11400729.0,118.49,124.5,117.33,123.25,11400729.0
2020-09-24 09:50:00,123.27,125.67,122.5,124.0,8852994.0,123.27,125.67,122.5,124.0,8852994.0
2020-09-24 10:00:00,124.0,128.33,123.94,127.23,10631811.0,124.0,128.33,123.94,127.23,10631811.0
2020-09-24 10:10:00,127.22,127.49,125.35,126.27,6421401.0,127.22,127.49,125.35,126.27,6421401.0
2020-09-24 10:20:00,126.22,126.24,123.67,124.01,6641595.0,126.22,126.24,123.67,124.01,6641595.0
2020-09-24 10:30:00,124.0,124.03,122.34,123.55,6132744.0,124.0,124.03,122.34,123.55,6132744.0
2020-09-24 10:40:00,123.59,126.55,123.55,125.81,6468840.0,123.59,126.55,123.55,125.81,6468840.0
2020-09-24 10:50:00,125.79,127.27,125.36,127.02,5119332.0,125.79,127.27,125.36,127.02,5119332.0
2020-09-24 11:00:00,127.01,127.16,124.57,125.18,4207401.0,127.01,127.16,124.57,125.18,4207401.0
2020-09-24 11:10:00,125.23,128.17,125.22,127.42,6610662.0,125.23,128.17,125.22,127.42,6610662.0
2020-09-24 11:20:00,127.51,129.83,127.27,129.01,7463034.0,127.51,129.83,127.27,129.01,7463034.0
2020-09-24 11:30:00,129.0,131.37,129.0,129.98,7627212.0,129.0,131.37,129.0,129.98,7627212.0
2020-09-24 11:40:00,129.96,131.0,129.17,130.26,5205216.0,129.96,131.0,129.17,130.26,5205216.0
2020-09-24 11:50:00,130.23,132.73,130.21,132.65,6762993.0,130.23,132.73,130.21,132.65,6762993.0
2020-09-24 12:00:00,132.62,132.97,131.77,132.38,4959573.0,132.62,132.97,131.77,132.38,4959573.0
2020-09-24 12:10:00,132.4,132.55,130.5,131.16,4701153.0,132.4,132.55,130.5,131.16,4701153.0
2020-09-24 12:20:00,131.17,132.07,130.33,131.47,4036737.0,131.17,132.07,130.33,131.47,4036737.0
2020-09-24 12:30:00,131.47,131.63,128.85,129.27,5812956.0,131.47,131.63,128.85,129.27,5812956.0
2020-09-24 12:40:00,129.28,131.31,129.11,131.31,4135284.0,129.28,131.31,129.11,131.31,4135284.0
2020-09-24 12:50:00,131.26,131.4,130.0,130.94,3577338.0,131.26,131.4,130.0,130.94,3577338.0
2020-09-24 13:00:00,130.89,132.28,130.33,131.92,3559962.0,130.89,132.28,130.33,131.92,3559962.0
2020-09-24 13:10:00,131.93,132.5,130.9,130.9,4014522.0,131.93,132.5,130.9,130.9,4014522.0
2020-09-24 13:20:00,130.91,132.55,130.91,132.29,3410682.0,130.91,132.55,130.91,132.29,3410682.0
2020-09-24 13:30:00,132.3,133.13,131.92,133.1,4903269.0,132.3,133.13,131.92,133.1,4903269.0
2020-09-24 13:40:00,133.0,133.17,131.51,131.82,3589284.0,133.0,133.17,131.51,131.82,3589284.0
2020-09-24 13:50:00,131.84,132.5,131.44,131.59,3152046.0,131.84,132.5,131.44,131.59,3152046.0
2020-09-24 14:00:00,131.63,132.6,131.1,132.2,3567366.0,131.63,132.6,131.1,132.2,3567366.0
2020-09-24 14:10:00,132.17,132.37,130.5,130.87,2915235.0,132.17,132.37,130.5,130.87,2915235.0
2020-09-24 14:20:00,130.91,131.1,130.02,130.95,3527799.0,130.91,131.1,130.02,130.95,3527799.0
2020-09-24 14:30:00,130.98,131.77,130.87,131.73,3093126.0,130.98,131.77,130.87,131.73,3093126.0
2020-09-24 14:40:00,131.74,132.07,130.67,130.75,2976465.0,131.74,132.07,130.67,130.75,2976465.0
2020-09-24 14:50:00,130.75,131.32,129.55,129.67,3464658.0,130.75,131.32,129.55,129.67,3464658.0
2020-09-24 15:00:00,129.61,130.46,129.1,130.28,5159256.0,129.61,130.46,129.1,130.28,5159256.0
2020-09-24 15:10:00,130.28,130.76,129.03,129.33,3342882.0,130.28,130.76,129.03,129.33,3342882.0
2020-09-24 15:20:00,129.29,129.3,127.47,128.22,5366442.0,129.29,129.3,127.47,128.22,5366442.0
2020-09-24 15:30:00,128.15,129.49,127.42,129.37,4220745.0,128.15,129.49,127.42,129.37,4220745.0
2020-09-24 15:40:00,129.37,130.82,129.07,130.14,4821330.0,129.37,130.82,129.07,130.14,4821330.0
2020-09-24 15:50:00,130.1,130.38,128.67,129.21,4942344.0,130.1,130.38,128.67,129.21,4942344.0
2020-09-25 09:30:00,131.1,134.55,130.43,134.13,11951988.0,131.1,134.55,130.43,134.13,11951988.0
2020-09-25 09:40:00,134.26,134.83,132.33,133.16,8592672.0,134.26,134.83,132.33,133.16,8592672.0
2020-09-25 09:50:00,133.18,134.33,132.57,133.99,7483248.0,133.18,134.33,132.57,133.99,7483248.0
2020-09-25 10:00:00,134.0,134.6,132.68,133.15,6843510.0,134.0,134.6,132.68,133.15,6843510.0
2020-09-25 10:10:00,133.15,133.3,131.79,133.18,6305577.0,133.15,133.3,131.79,133.18,6305577.0
2020-09-25 10:20:00,133.16,133.94,132.8,133.34,4709385.0,133.16,133.94,132.8,133.34,4709385.0
2020-09-25 10:30:00,133.39,134.6,133.23,134.15,5194032.0,133.39,134.6,133.23,134.15,5194032.0
2020-09-25 10:40:00,134.13,135.65,134.03,135.1,6971094.0,134.13,135.65,134.03,135.1,6971094.0
2020-09-25 10:50:00,135.1,135.33,134.56,134.93,4218258.0,135.1,135.33,134.56,134.93,4218258.0
2020-09-25 11:00:00,134.95,135.15,134.34,134.92,3360744.0,134.95,135.15,134.34,134.92,3360744.0
2020-09-25 11:10:00,134.9,135.91,134.77,135.64,4486266.0,134.9,135.91,134.77,135.64,4486266.0
2020-09-25 11:20:00,135.63,136.25,135.47,135.57,4179669.0,135.63,136.25,135.47,135.57,4179669.0
2020-09-25 11:30:00,135.59,135.93,134.76,134.89,3260715.0,135.59,135.93,134.76,134.89,3260715.0
2020-09-25 11:40:00,134.96,135.38,134.53,134.68,3260349.0,134.96,135.38,134.53,134.68,3260349.0
2020-09-25 11:50:00,134.68,135.38,134.38,134.49,2921250.0,134.68,135.38,134.38,134.49,2921250.0
2020-09-25 12:00:00,134.54,135.31,134.48,135.31,2472096.0,134.54,135.31,134.48,135.31,2472096.0
2020-09-25 12:10:00,135.28,135.47,134.56,134.78,2283063.0,135.28,135.47,134.56,134.78,2283063.0
2020-09-25 12:20:00,134.76,134.9,133.87,134.38,3018768.0,134.76,134.9,133.87,134.38,3018768.0
2020-09-25 12:30:00,134.38,134.53,133.56,134.2,2721528.0,134.38,134.53,133.56,134.2,2721528.0
2020-09-25 12:40:00,134.2,134.58,133.9,133.92,2419488.0,134.2,134.58,133.9,133.92,2419488.0
2020-09-25 12:50:00,134.03,134.23,133.6,133.91,2075985.0,134.03,134.23,133.6,133.91,2075985.0
2020-09-25 13:00:00,133.92,134.47,133.41,134.39,2510721.0,133.92,134.47,133.41,134.39,2510721.0
2020-09-25 13:10:00,134.4,134.52,133.74,133.77,1849035.0,134.4,134.52,133.74,133.77,1849035.0
2020-09-25 13:20:00,133.77,134.09,133.04,133.57,2910786.0,133.77,134.09,133.04,133.57,2910786.0
2020-09-25 13:30:00,133.62,133.77,133.1,133.49,1986447.0,133.62,133.77,133.1,133.49,1986447.0
2020-09-25 13:40:00,133.48,133.83,133.29,133.54,1628898.0,133.48,133.83,133.29,133.54,1628898.0
2020-09-25 13:50:00,133.56,134.45,133.4,134.36,2506629.0,133.56,134.45,133.4,134.36,2506629.0
2020-09-25 14:00:00,134.37,134.83,134.05,134.73,2879904.0,134.37,134.83,134.05,134.73,2879904.0
2020-09-25 14:10:00,134.73,134.83,134.34,134.55,2226675.0,134.73,134.83,134.34,134.55,2226675.0
2020-09-25 14:20:00,134.53,134.56,134.02,134.27,1889184.0,134.53,134.56,134.02,134.27,1889184.0
2020-09-25 14:30:00,134.26,134.66,133.89,134.6,1906761.0,134.26,134.66,133.89,134.6,1906761.0
2020-09-25 14:40:00,134.61,134.77,134.12,134.43,2123529.0,134.61,134.77,134.12,134.43,2123529.0
2020-09-25 14:50:00,134.43,134.68,134.0,134.36,1822071.0,134.43,134.68,134.0,134.36,1822071.0
2020-09-25 15:00:00,134.35,134.66,134.13,134.53,1820901.0,134.35,134.66,134.13,134.53,1820901.0
2020-09-25 15:10:00,134.54,135.29,134.27,135.18,2735475.0,134.54,135.29,134.27,135.18,2735475.0
2020-09-25 15:20:00,135.18,135.28,134.63,134.83,2405568.0,135.18,135.28,134.63,134.83,2405568.0
2020-09-25 15:30:00,134.82,135.03,134.5,134.87,2299701.0,134.82,135.03,134.5,134.87,2299701.0
2020-09-25 15:40:00,134.86,135.32,134.75,135.19,2565042.0,134.86,135.32,134.75,135.19,2565042.0
2020-09-25 15:50:00,135.13,135.78,135.0,135.73,4582020.0,135.13,135.78,135.0,135.73,4582020.0
2020-09-28 09:30:00,141.6,142.69,140.4,141.48,9030306.0,141.6,142.69,140.4,141.48,9030306.0
2020-09-28 09:40:00,141.49,141.58,139.67,139.73,6147744.0,141.49,141.58,139.67,139.73,6147744.0
2020-09-28 09:50:00,139.73,140.98,139.46,140.7,5373417.0,139.73,140.98,139.46,140.7,5373417.0
2020-09-28 10:00:00,140.73,140.92,139.2,139.34,5017938.0,140.73,140.92,139.2,139.34,5017938.0
2020-09-28 10:10:00,139.34,140.22,139.29,140.06,3334440.0,139.34,140.22,139.29,140.06,3334440.0
2020-09-28 10:20:00,140.02,140.05,138.67,138.67,3609093.0,140.02,140.05,138.67,138.67,3609093.0
2020-09-28 10:30:00,138.71,139.75,138.52,139.3,3261618.0,138.71,139.75,138.52,139.3,3261618.0
2020-09-28 10:40:00,139.28,140.31,139.0,140.06,3601428.0,139.28,140.31,139.0,140.06,3601428.0
2020-09-28 10:50:00,140.08,140.2,139.22,139.3,2304618.0,140.08,140.2,139.22,139.3,2304618.0
2020-09-28 11:00:00,139.27,140.47,139.15,140.38,2932701.0,139.27,140.47,139.15,140.38,2932701.0
2020-09-28 11:10:00,140.39,140.73,140.1,140.47,2847882.0,140.39,140.73,140.1,140.47,2847882.0
2020-09-28 11:20:00,140.49,141.2,140.37,140.71,3331884.0,140.49,141.2,140.37,140.71,3331884.0
2020-09-28 11:30:00,140.69,140.8,140.18,140.58,2110212.0,140.69,140.8,140.18,140.58,2110212.0
2020-09-28 11:40:00,140.62,140.62,139.71,139.89,2592006.0,140.62,140.62,139.71,139.89,2592006.0
2020-09-28 11:50:00,139.87,140.13,139.79,139.96,1569561.0,139.87,140.13,139.79,139.96,1569561.0
2020-09-28 12:00:00,139.99,140.07,139.42,139.94,1879467.0,139.99,140.07,139.42,139.94,1879467.0
2020-09-28 12:10:00,139.94,140.38,139.6,139.69,1553394.0,139.94,140.38,139.6,139.69,1553394.0
2020-09-28 12:20:00,139.67,139.76,139.37,139.7,1368687.0,139.67,139.76,139.37,139.7,1368687.0
2020-09-28 12:30:00,139.73,139.97,139.03,139.23,1367031.0,139.73,139.97,139.03,139.23,1367031.0
2020-09-28 12:40:00,139.23,139.81,139.17,139.69,1187262.0,139.23,139.81,139.17,139.69,1187262.0
2020-09-28 12:50:00,139.69,140.29,139.68,140.02,1705737.0,139.69,140.29,139.68,140.02,1705737.0
2020-09-28 13:00:00,140.0,140.04,139.77,139.79,938133.0,140.0,140.04,139.77,139.79,938133.0
2020-09-28 13:10:00,139.78,139.85,139.07,139.28,1816908.0,139.78,139.85,139.07,139.28,1816908.0
2020-09-28 13:20:00,139.27,139.82,139.27,139.42,1513041.0,139.27,139.82,139.27,139.42,1513041.0
2020-09-28 13:30:00,139.45,139.85,139.3,139.75,1079550.0,139.45,139.85,139.3,139.75,1079550.0
2020-09-28 13:40:00,139.76,140.04,139.53,139.64,1265946.0,139.76,140.04,139.53,139.64,1265946.0
2020-09-28 13:50:00,139.66,139.75,139.17,139.29,1411200.0,139.66,139.75,139.17,139.29,1411200.0
2020-09-28 14:00:00,139.29,139.61,139.17,139.34,1063008.0,139.29,139.61,139.17,139.34,1063008.0
2020-09-28 14:10:00,139.37,139.6,139.03,139.13,1194477.0,139.37,139.6,139.03,139.13,1194477.0
2020-09-28 14:20:00,139.16,139.44,138.73,139.3,1954128.0,139.16,139.44,138.73,139.3,1954128.0
2020-09-28 14:30:00,139.3,139.47,138.98,139.21,1247253.0,139.3,139.47,138.98,139.21,1247253.0
2020-09-28 14:40:00,139.23,140.09,139.12,139.85,2366649.0,139.23,140.09,139.12,139.85,2366649.0
2020-09-28 14:50:00,139.83,140.48,139.79,140.2,2248146.0,139.83,140.48,139.79,140.2,2248146.0
2020-09-28 15:00:00,140.19,140.46,140.15,140.23,1549926.0,140.19,140.46,140.15,140.23,1549926.0
2020-09-28 15:10:00,140.24,140.82,140.22,140.66,2296620.0,140.24,140.82,140.22,140.66,2296620.0
2020-09-28 15:20:00,140.67,140.73,140.2,140.49,1701675.0,140.67,140.73,140.2,140.49,1701675.0
2020-09-28 15:30:00,140.5,141.03,140.34,140.93,2133645.0,140.5,141.03,140.34,140.93,2133645.0
2020-09-28 15:40:00,140.88,141.05,140.54,140.63,2276997.0,140.88,141.05,140.54,140.63,2276997.0
2020-09-28 15:50:00,140.59,140.88,140.04,140.35,2896167.0,140.59,140.88,140.04,140.35,2896167.0
2020-09-29 09:30:00,138.62,139.7,137.59,139.16,6286269.0,138.62,139.7,137.59,139.16,6286269.0
2020-09-29 09:40:00,139.22,139.48,137.39,137.78,5198787.0,139.22,139.48,137.39,137.78,5198787.0
2020-09-29 09:50:00,137.8,138.22,137.2,138.08,3967635.0,137.8,138.22,137.2,138.08,3967635.0
2020-09-29 10:00:00,138.07,139.08,137.85,139.04,3552045.0,138.07,139.08,137.85,139.04,3552045.0
2020-09-29 10:10:00,139.07,139.31,138.77,138.94,2606601.0,139.07,139.31,138.77,138.94,2606601.0
2020-09-29 10:20:00,138.9,139.05,138.36,138.73,2203980.0,138.9,139.05,138.36,138.73,2203980.0
2020-09-29 10:30:00,138.8,138.86,137.67,138.04,2526246.0,138.8,138.86,137.67,138.04,2526246.0
2020-09-29 10:40:00,138.07,138.5,137.77,138.22,2595981.0,138.07,138.5,137.77,138.22,2595981.0
2020-09-29 10:50:00,138.26,138.78,137.88,138.57,2016039.0,138.26,138.78,137.88,138.57,2016039.0
2020-09-29 11:00:00,138.57,139.1,138.43,138.87,2237397.0,138.57,139.1,138.43,138.87,2237397.0
2020-09-29 11:10:00,138.85,140.33,138.85,140.26,3935085.0,138.85,140.33,138.85,140.26,3935085.0
2020-09-29 11:20:00,140.24,141.81,140.24,141.34,5947275.0,140.24,141.81,140.24,141.34,5947275.0
2020-09-29 11:30:00,141.36,141.55,140.75,141.42,3230844.0,141.36,141.55,140.75,141.42,3230844.0
2020-09-29 11:40:00,141.42,141.49,140.59,140.67,2689836.0,141.42,141.49,140.59,140.67,2689836.0
2020-09-29 11:50:00,140.67,142.08,140.67,141.89,3693171.0,140.67,142.08,140.67,141.89,3693171.0
2020-09-29 12:00:00,141.9,142.22,141.43,142.16,2719935.0,141.9,142.22,141.43,142.16,2719935.0
2020-09-29 12:10:00,142.16,142.45,141.8,141.95,2950617.0,142.16,142.45,141.8,141.95,2950617.0
2020-09-29 12:20:00,141.95,142.13,141.55,141.88,2210967.0,141.95,142.13,141.55,141.88,2210967.0
2020-09-29 12:30:00,141.88,142.17,141.52,142.09,1885290.0,141.88,142.17,141.52,142.09,1885290.0
2020-09-29 12:40:00,142.08,142.26,141.84,141.92,1533126.0,142.08,142.26,141.84,141.92,1533126.0
2020-09-29 12:50:00,141.94,142.09,141.52,142.0,1405065.0,141.94,142.09,141.52,142.0,1405065.0
2020-09-29 13:00:00,141.97,142.12,141.12,141.27,1604367.0,141.97,142.12,141.12,141.27,1604367.0
2020-09-29 13:10:00,141.3,141.68,141.2,141.65,1372014.0,141.3,141.68,141.2,141.65,1372014.0
2020-09-29 13:20:00,141.63,141.98,141.57,141.91,1305279.0,141.63,141.98,141.57,141.91,1305279.0
2020-09-29 13:30:00,141.91,142.15,141.83,141.87,1471809.0,141.91,142.15,141.83,141.87,1471809.0
2020-09-29 13:40:00,141.89,142.01,141.67,141.91,967023.0,141.89,142.01,141.67,141.91,967023.0
2020-09-29 13:50:00,141.91,142.82,141.91,142.33,3344739.0,141.91,142.82,141.91,142.33,3344739.0
2020-09-29 14:00:00,142.33,142.5,142.11,142.39,2089842.0,142.33,142.5,142.11,142.39,2089842.0
2020-09-29 14:10:00,142.39,142.5,141.79,142.12,1838823.0,142.39,142.5,141.79,142.12,1838823.0
2020-09-29 14:20:00,142.1,142.14,141.16,141.5,2083677.0,142.1,142.14,141.16,141.5,2083677.0
2020-09-29 14:30:00,141.5,141.73,141.21,141.26,1780536.0,141.5,141.73,141.21,141.26,1780536.0
2020-09-29 14:40:00,141.26,141.27,140.47,140.8,3066747.0,141.26,141.27,140.47,140.8,3066747.0
2020-09-29 14:50:00,140.8,141.44,140.73,141.03,1844739.0,140.8,141.44,140.73,141.03,1844739.0
2020-09-29 15:00:00,141.05,141.23,140.78,141.12,1161438.0,141.05,141.23,140.78,141.12,1161438.0
2020-09-29 15:10:00,141.12,141.23,140.51,140.52,1313769.0,141.12,141.23,140.51,140.52,1313769.0
2020-09-29 15:20:00,140.53,140.66,139.39,139.7,2820291.0,140.53,140.66,139.39,139.7,2820291.0
2020-09-29 15:30:00,139.66,140.17,138.96,139.4,2505198.0,139.66,140.17,138.96,139.4,2505198.0
2020-09-29 15:40:00,139.4,140.08,139.26,139.74,2183727.0,139.4,140.08,139.26,139.74,2183727.0
2020-09-29 15:50:00,139.75,140.0,139.22,139.66,2751081.0,139.75,140.0,139.22,139.66,2751081.0
2020-09-30 09:30:00,140.34,142.5,140.16,142.16,7368513.0,140.34,142.5,140.16,142.16,7368513.0
2020-09-30 09:40:00,142.16,142.59,141.34,141.69,3827328.0,142.16,142.59,141.34,141.69,3827328.0
2020-09-30 09:50:00,141.67,143.62,141.58,143.44,6244452.0,141.67,143.62,141.58,143.44,6244452.0
2020-09-30 10:00:00,143.42,144.52,143.34,143.9,6392214.0,143.42,144.52,143.34,143.9,6392214.0
2020-09-30 10:10:00,143.9,144.23,143.45,143.48,3833763.0,143.9,144.23,143.45,143.48,3833763.0
2020-09-30 10:20:00,143.49,144.19,143.0,143.23,4058679.0,143.49,144.19,143.0,143.23,4058679.0
2020-09-30 10:30:00,143.27,144.49,142.91,144.27,4032315.0,143.27,144.49,142.91,144.27,4032315.0
2020-09-30 10:40:00,144.26,144.64,142.85,143.16,4089012.0,144.26,144.64,142.85,143.16,4089012.0
2020-09-30 10:50:00,143.11,143.72,142.87,142.96,2391501.0,143.11,143.72,142.87,142.96,2391501.0
2020-09-30 11:00:00,142.97,143.3,142.53,143.13,2720226.0,142.97,143.3,142.53,143.13,2720226.0
2020-09-30 11:10:00,143.13,143.25,142.36,142.53,1762641.0,143.13,143.25,142.36,142.53,1762641.0
2020-09-30 11:20:00,142.53,142.73,142.03,142.49,2064966.0,142.53,142.73,142.03,142.49,2064966.0
2020-09-30 11:30:00,142.47,142.86,142.37,142.72,1360572.0,142.47,142.86,142.37,142.72,1360572.0
2020-09-30 11:40:00,142.65,143.54,142.65,143.45,2364069.0,142.65,143.54,142.65,143.45,2364069.0
2020-09-30 11:50:00,143.47,143.53,142.96,143.07,1314201.0,143.47,143.53,142.96,143.07,1314201.0
2020-09-30 12:00:00,143.07,143.93,143.07,143.63,2343642.0,143.07,143.93,143.07,143.63,2343642.0
2020-09-30 12:10:00,143.61,143.62,143.13,143.2,1318014.0,143.61,143.62,143.13,143.2,1318014.0
2020-09-30 12:20:00,143.21,143.33,142.7,143.25,1790376.0,143.21,143.33,142.7,143.25,1790376.0
2020-09-30 12:30:00,143.25,143.33,142.42,142.77,1652988.0,143.25,143.33,142.42,142.77,1652988.0
2020-09-30 12:40:00,142.78,143.23,142.48,143.13,1348077.0,142.78,143.23,142.48,143.13,1348077.0
2020-09-30 12:50:00,143.13,143.16,142.45,142.9,1348671.0,143.13,143.16,142.45,142.9,1348671.0
2020-09-30 13:00:00,142.88,143.0,142.35,142.44,1180989.0,142.88,143.0,142.35,142.44,1180989.0
2020-09-30 13:10:00,142.44,142.87,142.23,142.67,1454424.0,142.44,142.87,142.23,142.67,1454424.0
2020-09-30 13:20:00,142.67,143.15,142.5,142.99,1299708.0,142.67,143.15,142.5,142.99,1299708.0
2020-09-30 13:30:00,143.02,143.4,142.88,143.16,1498872.0,143.02,143.4,142.88,143.16,1498872.0
2020-09-30 13:40:00,143.15,143.33,142.9,143.24,992781.0,143.15,143.33,142.9,143.24,992781.0
2020-09-30 13:50:00,143.22,143.74,143.14,143.61,1570071.0,143.22,143.74,143.14,143.61,1570071.0
2020-09-30 14:00:00,143.61,143.83,143.51,143.8,1470837.0,143.61,143.83,143.51,143.8,1470837.0
2020-09-30 14:10:00,143.79,143.83,143.08,143.31,1582164.0,143.79,143.83,143.08,143.31,1582164.0
2020-09-30 14:20:00,143.32,143.53,142.46,143.1,2708019.0,143.32,143.53,142.46,143.1,2708019.0
2020-09-30 14:30:00,143.05,143.38,142.83,142.93,1549878.0,143.05,143.38,142.83,142.93,1549878.0
2020-09-30 14:40:00,142.93,143.41,142.41,142.44,1925397.0,142.93,143.41,142.41,142.44,1925397.0
2020-09-30 14:50:00,142.49,143.25,142.41,143.16,1661316.0,142.49,143.25,142.41,143.16,1661316.0
2020-09-30 15:00:00,143.16,143.75,142.94,143.67,1701942.0,143.16,143.75,142.94,143.67,1701942.0
2020-09-30 15:10:00,143.63,143.8,142.63,142.87,1922313.0,143.63,143.8,142.63,142.87,1922313.0
2020-09-30 15:20:00,142.86,142.97,142.05,142.61,2380050.0,142.86,142.97,142.05,142.61,2380050.0
2020-09-30 15:30:00,142.58,142.7,141.67,142.58,2375103.0,142.58,142.7,141.67,142.58,2375103.0
2020-09-30 15:40:00,142.55,143.08,142.47,142.86,1668675.0,142.55,143.08,142.47,142.86,1668675.0
2020-09-30 15:50:00,142.87,143.33,142.7,142.99,2728725.0,142.87,143.33,142.7,142.99,2728725.0
2020-10-01 09:30:00,146.92,147.27,145.57,145.73,7426809.0,146.92,147.27,145.57,145.73,7426809.0
2020-10-01 09:40:00,145.69,146.58,145.58,146.58,5067279.0,145.69,146.58,145.58,146.58,5067279.0
2020-10-01 09:50:00,146.55,146.58,145.41,145.7,3692184.0,146.55,146.58,145.41,145.7,3692184.0
2020-10-01 10:00:00,145.67,146.18,145.42,146.07,2799966.0,145.67,146.18,145.42,146.07,2799966.0
2020-10-01 10:10:00,146.02,146.23,145.06,145.49,3244431.0,146.02,146.23,145.06,145.49,3244431.0
2020-10-01 10:20:00,145.49,145.7,144.81,145.22,2351796.0,145.49,145.7,144.81,145.22,2351796.0
2020-10-01 10:30:00,145.17,145.8,145.0,145.62,2233914.0,145.17,145.8,145.0,145.62,2233914.0
2020-10-01 10:40:00,145.6,145.64,144.94,145.07,2133729.0,145.6,145.64,144.94,145.07,2133729.0
2020-10-01 10:50:00,145.05,145.69,145.0,145.6,1963029.0,145.05,145.69,145.0,145.6,1963029.0
2020-10-01 11:00:00,145.6,146.14,145.14,145.93,2924508.0,145.6,146.14,145.14,145.93,2924508.0
2020-10-01 11:10:00,145.92,146.27,145.7,146.15,2483523.0,145.92,146.27,145.7,146.15,2483523.0
2020-10-01 11:20:00,146.15,146.84,146.1,146.59,3213879.0,146.15,146.84,146.1,146.59,3213879.0
2020-10-01 11:30:00,146.59,146.73,146.34,146.53,2134461.0,146.59,146.73,146.34,146.53,2134461.0
2020-10-01 11:40:00,146.57,146.67,146.14,146.27,1596825.0,146.57,146.67,146.14,146.27,1596825.0
2020-10-01 11:50:00,146.26,146.54,146.19,146.29,1193985.0,146.26,146.54,146.19,146.29,1193985.0
2020-10-01 12:00:00,146.3,146.33,145.91,146.25,1351677.0,146.3,146.33,145.91,146.25,1351677.0
2020-10-01 12:10:00,146.25,146.77,146.13,146.65,1956684.0,146.25,146.77,146.13,146.65,1956684.0
2020-10-01 12:20:00,146.67,146.9,146.51,146.84,1615593.0,146.67,146.9,146.51,146.84,1615593.0
2020-10-01 12:30:00,146.84,147.48,146.66,147.42,2517810.0,146.84,147.48,146.66,147.42,2517810.0
2020-10-01 12:40:00,147.44,148.22,147.08,148.22,3509991.0,147.44,148.22,147.08,148.22,3509991.0
2020-10-01 12:50:00,148.17,148.33,147.73,147.93,2741658.0,148.17,148.33,147.73,147.93,2741658.0
2020-10-01 13:00:00,147.93,149.17,147.89,149.12,4285038.0,147.93,149.17,147.89,149.12,4285038.0
2020-10-01 13:10:00,149.13,149.23,148.52,148.66,2871339.0,149.13,149.23,148.52,148.66,2871339.0
2020-10-01 13:20:00,148.63,148.92,148.33,148.54,2442393.0,148.63,148.92,148.33,148.54,2442393.0
2020-10-01 13:30:00,148.57,149.17,148.42,149.13,1977735.0,148.57,149.17,148.42,149.13,1977735.0
2020-10-01 13:40:00,149.13,149.33,148.83,149.11,2547345.0,149.13,149.33,148.83,149.11,2547345.0
2020-10-01 13:50:00,149.12,149.19,148.4,148.52,2022444.0,149.12,149.19,148.4,148.52,2022444.0
2020-10-01 14:00:00,148.55,148.97,147.35,147.8,3182607.0,148.55,148.97,147.35,147.8,3182607.0
2020-10-01 14:10:00,147.77,148.42,147.73,148.17,2290878.0,147.77,148.42,147.73,148.17,2290878.0
2020-10-01 14:20:00,148.19,148.89,148.13,148.69,2472231.0,148.19,148.89,148.13,148.69,2472231.0
2020-10-01 14:30:00,148.68,148.83,148.21,148.6,1480899.0,148.68,148.83,148.21,148.6,1480899.0
2020-10-01 14:40:00,148.59,148.83,148.42,148.49,1405158.0,148.59,148.83,148.42,148.49,1405158.0
2020-10-01 14:50:00,148.53,149.09,148.52,148.9,2117073.0,148.53,149.09,148.52,148.9,2117073.0
2020-10-01 15:00:00,148.91,149.03,148.59,148.69,1224183.0,148.91,149.03,148.59,148.69,1224183.0
2020-10-01 15:10:00,148.7,149.01,148.38,148.95,1792740.0,148.7,149.01,148.38,148.95,1792740.0
2020-10-01 15:20:00,148.94,149.06,148.6,149.0,1615755.0,148.94,149.06,148.6,149.0,1615755.0
2020-10-01 15:30:00,149.01,149.63,148.8,149.4,3786756.0,149.01,149.63,148.8,149.4,3786756.0
2020-10-01 15:40:00,149.41,149.58,148.86,148.96,2354073.0,149.41,149.58,148.86,148.96,2354073.0
2020-10-01 15:50:00,148.96,149.6,148.96,149.27,3186693.0,148.96,149.6,148.96,149.27,3186693.0
2020-10-02 09:30:00,140.4,145.08,139.25,144.97,14587647.0,140.4,145.08,139.25,144.97,14587647.0
2020-10-02 09:40:00,144.95,145.6,143.67,144.91,7784682.0,144.95,145.6,143.67,144.91,7784682.0
2020-10-02 09:50:00,144.92,145.13,143.79,143.88,4964283.0,144.92,145.13,143.79,143.88,4964283.0
2020-10-02 10:00:00,143.92,145.25,143.55,144.45,4353507.0,143.92,145.25,143.55,144.45,4353507.0
2020-10-02 10:10:00,144.46,145.88,144.32,145.67,4490943.0,144.46,145.88,144.32,145.67,4490943.0
2020-10-02 10:20:00,145.64,146.38,145.4,146.15,4218528.0,145.64,146.38,145.4,146.15,4218528.0
2020-10-02 10:30:00,146.14,146.18,145.27,145.33,2541069.0,146.14,146.18,145.27,145.33,2541069.0
2020-10-02 10:40:00,145.34,145.82,145.11,145.73,2500509.0,145.34,145.82,145.11,145.73,2500509.0
2020-10-02 10:50:00,145.71,145.78,144.81,144.92,2250261.0,145.71,145.78,144.81,144.92,2250261.0
2020-10-02 11:00:00,144.89,145.15,144.19,144.25,2834763.0,144.89,145.15,144.19,144.25,2834763.0
2020-10-02 11:10:00,144.26,144.71,144.2,144.57,2052804.0,144.26,144.71,144.2,144.57,2052804.0
2020-10-02 11:20:00,144.57,144.78,143.33,143.45,3157746.0,144.57,144.78,143.33,143.45,3157746.0
2020-10-02 11:30:00,143.45,143.93,142.44,142.5,3601401.0,143.45,143.93,142.44,142.5,3601401.0
2020-10-02 11:40:00,142.49,143.42,142.19,143.0,4034364.0,142.49,143.42,142.19,143.0,4034364.0
2020-10-02 11:50:00,143.01,143.11,141.51,142.13,3782790.0,143.01,143.11,141.51,142.13,3782790.0
2020-10-02 12:00:00,142.13,142.14,140.45,141.84,4968771.0,142.13,142.14,140.45,141.84,4968771.0
2020-10-02 12:10:00,141.84,142.83,141.58,142.77,4525776.0,141.84,142.83,141.58,142.77,4525776.0
2020-10-02 12:20:00,142.79,143.03,141.72,141.76,2585952.0,142.79,143.03,141.72,141.76,2585952.0
2020-10-02 12:30:00,141.75,142.6,141.13,142.58,3095496.0,141.75,142.6,141.13,142.58,3095496.0
2020-10-02 12:40:00,142.54,142.89,142.18,142.25,2813415.0,142.54,142.89,142.18,142.25,2813415.0
2020-10-02 12:50:00,142.28,142.43,141.62,141.7,2489304.0,142.28,142.43,141.62,141.7,2489304.0
2020-10-02 13:00:00,141.74,141.91,141.11,141.45,2366397.0,141.74,141.91,141.11,141.45,2366397.0
2020-10-02 13:10:00,141.46,141.76,140.48,140.74,3503607.0,141.46,141.76,140.48,140.74,3503607.0
2020-10-02 13:20:00,140.76,141.27,140.04,140.15,3279357.0,140.76,141.27,140.04,140.15,3279357.0
2020-10-02 13:30:00,140.17,140.61,140.01,140.45,2769918.0,140.17,140.61,140.01,140.45,2769918.0
2020-10-02 13:40:00,140.48,140.48,139.34,139.69,4405743.0,140.48,140.48,139.34,139.69,4405743.0
2020-10-02 13:50:00,139.71,140.6,139.34,140.3,3111603.0,139.71,140.6,139.34,140.3,3111603.0
2020-10-02 14:00:00,140.29,141.21,140.27,140.89,2998413.0,140.29,141.21,140.27,140.89,2998413.0
2020-10-02 14:10:00,140.89,141.0,140.08,140.34,2569281.0,140.89,141.0,140.08,140.34,2569281.0
2020-10-02 14:20:00,140.33,140.58,139.79,139.88,1783239.0,140.33,140.58,139.79,139.88,1783239.0
2020-10-02 14:30:00,139.86,140.13,139.5,139.76,2205567.0,139.86,140.13,139.5,139.76,2205567.0
2020-10-02 14:40:00,139.69,140.09,139.4,139.59,2646111.0,139.69,140.09,139.4,139.59,2646111.0
2020-10-02 14:50:00,139.57,140.32,139.34,140.13,2651475.0,139.57,140.32,139.34,140.13,2651475.0
2020-10-02 15:00:00,140.15,140.22,139.41,139.66,2016906.0,140.15,140.22,139.41,139.66,2016906.0
2020-10-02 15:10:00,139.63,139.93,139.22,139.56,2793891.0,139.63,139.93,139.22,139.56,2793891.0
2020-10-02 15:20:00,139.54,139.88,139.37,139.49,2033046.0,139.54,139.88,139.37,139.49,2033046.0
2020-10-02 15:30:00,139.5,140.07,139.38,139.94,2487096.0,139.5,140.07,139.38,139.94,2487096.0
2020-10-02 15:40:00,139.95,139.98,138.84,138.95,3562674.0,139.95,139.98,138.84,138.95,3562674.0
2020-10-02 15:50:00,138.94,139.15,138.33,138.42,5227440.0,138.94,139.15,138.33,138.42,5227440.0
2020-10-05 09:30:00,141.12,142.96,140.41,142.64,8607309.0,141.12,142.96,140.41,142.64,8607309.0
2020-10-05 09:40:00,142.64,143.75,142.17,143.13,5333568.0,142.64,143.75,142.17,143.13,5333568.0
2020-10-05 09:50:00,143.17,144.24,142.87,143.92,4772484.0,143.17,144.24,142.87,143.92,4772484.0
2020-10-05 10:00:00,143.94,144.55,143.28,143.87,4033485.0,143.94,144.55,143.28,143.87,4033485.0
2020-10-05 10:10:00,143.89,144.27,142.74,142.98,3950727.0,143.89,144.27,142.74,142.98,3950727.0
2020-10-05 10:20:00,142.98,143.34,142.38,142.44,3017319.0,142.98,143.34,142.38,142.44,3017319.0
2020-10-05 10:30:00,142.46,143.43,142.44,143.2,2325414.0,142.46,143.43,142.44,143.2,2325414.0
2020-10-05 10:40:00,143.15,143.31,142.11,142.51,2140776.0,143.15,143.31,142.11,142.51,2140776.0
2020-10-05 10:50:00,142.58,142.58,141.25,141.52,2678058.0,142.58,142.58,141.25,141.52,2678058.0
2020-10-05 11:00:00,141.53,141.77,141.03,141.15,2654805.0,141.53,141.77,141.03,141.15,2654805.0
2020-10-05 11:10:00,141.15,141.83,141.05,141.83,2211228.0,141.15,141.83,141.05,141.83,2211228.0
2020-10-05 11:20:00,141.8,142.1,141.37,141.43,2091369.0,141.8,142.1,141.37,141.43,2091369.0
2020-10-05 11:30:00,141.47,141.56,140.23,140.42,2366781.0,141.47,141.56,140.23,140.42,2366781.0
2020-10-05 11:40:00,140.39,141.1,140.05,141.04,2767095.0,140.39,141.1,140.05,141.04,2767095.0
2020-10-05 11:50:00,141.06,141.32,140.77,141.28,1495257.0,141.06,141.32,140.77,141.28,1495257.0
2020-10-05 12:00:00,141.3,141.81,141.05,141.47,1796622.0,141.3,141.81,141.05,141.47,1796622.0
2020-10-05 12:10:00,141.47,141.63,140.81,141.01,1449852.0,141.47,141.63,140.81,141.01,1449852.0
2020-10-05 12:20:00,141.03,141.93,140.92,141.8,1697862.0,141.03,141.93,140.92,141.8,1697862.0
2020-10-05 12:30:00,141.8,141.83,141.18,141.26,1327506.0,141.8,141.83,141.18,141.26,1327506.0
2020-10-05 12:40:00,141.26,141.41,140.5,140.6,1439514.0,141.26,141.41,140.5,140.6,1439514.0
2020-10-05 12:50:00,140.6,141.15,140.56,141.0,1395072.0,140.6,141.15,140.56,141.0,1395072.0
2020-10-05 13:00:00,140.97,141.04,140.44,140.85,1267095.0,140.97,141.04,140.44,140.85,1267095.0
2020-10-05 13:10:00,140.85,141.18,140.57,140.57,1355637.0,140.85,141.18,140.57,140.57,1355637.0
2020-10-05 13:20:00,140.57,140.8,140.42,140.77,1241769.0,140.57,140.8,140.42,140.77,1241769.0
2020-10-05 13:30:00,140.79,141.17,140.26,141.04,1786068.0,140.79,141.17,140.26,141.04,1786068.0
2020-10-05 13:40:00,141.04,141.38,140.27,140.53,1771974.0,141.04,141.38,140.27,140.53,1771974.0
2020-10-05 13:50:00,140.51,140.66,140.17,140.42,1533276.0,140.51,140.66,140.17,140.42,1533276.0
2020-10-05 14:00:00,140.45,140.8,140.17,140.65,1362768.0,140.45,140.8,140.17,140.65,1362768.0
2020-10-05 14:10:00,140.66,140.78,140.19,140.2,1195212.0,140.66,140.78,140.19,140.2,1195212.0
2020-10-05 14:20:00,140.19,140.4,139.78,140.0,1611651.0,140.19,140.4,139.78,140.0,1611651.0
2020-10-05 14:30:00,140.01,140.83,139.95,140.78,1326312.0,140.01,140.83,139.95,140.78,1326312.0
2020-10-05 14:40:00,140.77,140.78,140.24,140.69,1209621.0,140.77,140.78,140.24,140.69,1209621.0
2020-10-05 14:50:00,140.69,141.63,140.58,141.55,3033438.0,140.69,141.63,140.58,141.55,3033438.0
2020-10-05 15:00:00,141.55,141.92,141.23,141.85,2466171.0,141.55,141.92,141.23,141.85,2466171.0
2020-10-05 15:10:00,141.82,142.15,141.54,141.72,2370711.0,141.82,142.15,141.54,141.72,2370711.0
2020-10-05 15:20:00,141.72,141.93,141.57,141.79,1413162.0,141.72,141.93,141.57,141.79,1413162.0
2020-10-05 15:30:00,141.81,141.83,141.42,141.68,1427208.0,141.81,141.83,141.42,141.68,1427208.0
2020-10-05 15:40:00,141.69,142.03,141.57,141.84,1942143.0,141.69,142.03,141.57,141.84,1942143.0
2020-10-05 15:50:00,141.87,142.09,141.67,141.83,2665476.0,141.87,142.09,141.67,141.83,2665476.0
2020-10-06 09:30:00,141.26,142.93,141.17,141.56,5929806.0,141.26,142.93,141.17,141.56,5929806.0
2020-10-06 09:40:00,141.61,141.77,140.5,141.03,4372317.0,141.61,141.77,140.5,141.03,4372317.0
2020-10-06 09:50:00,141.04,141.31,139.91,140.22,3734796.0,141.04,141.31,139.91,140.22,3734796.0
2020-10-06 10:00:00,140.22,140.83,140.03,140.77,3742893.0,140.22,140.83,140.03,140.77,3742893.0
2020-10-06 10:10:00,140.78,140.78,139.68,140.16,3784422.0,140.78,140.78,139.68,140.16,3784422.0
2020-10-06 10:20:00,140.16,140.25,138.92,138.96,3492162.0,140.16,140.25,138.92,138.96,3492162.0
2020-10-06 10:30:00,138.96,139.89,138.93,139.85,3017454.0,138.96,139.89,138.93,139.85,3017454.0
2020-10-06 10:40:00,139.86,140.17,139.23,139.53,2441049.0,139.86,140.17,139.23,139.53,2441049.0
2020-10-06 10:50:00,139.51,139.8,139.25,139.44,1580133.0,139.51,139.8,139.25,139.44,1580133.0
2020-10-06 11:00:00,139.44,139.7,138.96,139.1,1584075.0,139.44,139.7,138.96,139.1,1584075.0
2020-10-06 11:10:00,139.11,139.25,138.38,138.44,2905860.0,139.11,139.25,138.38,138.44,2905860.0
2020-10-06 11:20:00,138.42,138.73,137.73,138.38,3358182.0,138.42,138.73,137.73,138.38,3358182.0
2020-10-06 11:30:00,138.37,138.95,138.25,138.78,2337465.0,138.37,138.95,138.25,138.78,2337465.0
2020-10-06 11:40:00,138.79,139.22,138.54,138.6,2200431.0,138.79,139.22,138.54,138.6,2200431.0
2020-10-06 11:50:00,138.6,139.27,138.28,139.17,2226249.0,138.6,139.27,138.28,139.17,2226249.0
2020-10-06 12:00:00,139.19,139.62,138.92,139.54,2147340.0,139.19,139.62,138.92,139.54,2147340.0
2020-10-06 12:10:00,139.54,140.18,139.4,140.08,2638770.0,139.54,140.18,139.4,140.08,2638770.0
2020-10-06 12:20:00,140.08,140.72,139.9,140.59,2650893.0,140.08,140.72,139.9,140.59,2650893.0
2020-10-06 12:30:00,140.61,140.62,139.92,140.33,1996257.0,140.61,140.62,139.92,140.33,1996257.0
2020-10-06 12:40:00,140.3,140.33,139.71,139.95,1871385.0,140.3,140.33,139.71,139.95,1871385.0
2020-10-06 12:50:00,139.92,139.98,139.03,139.32,2091270.0,139.92,139.98,139.03,139.32,2091270.0
2020-10-06 13:00:00,139.28,139.8,139.2,139.77,1243389.0,139.28,139.8,139.2,139.77,1243389.0
2020-10-06 13:10:00,139.77,139.79,139.33,139.62,1165404.0,139.77,139.79,139.33,139.62,1165404.0
2020-10-06 13:20:00,139.61,140.0,139.17,139.92,1473087.0,139.61,140.0,139.17,139.92,1473087.0
2020-10-06 13:30:00,139.92,140.27,139.8,139.99,1601967.0,139.92,140.27,139.8,139.99,1601967.0
2020-10-06 13:40:00,139.98,140.51,139.88,140.05,1300971.0,139.98,140.51,139.88,140.05,1300971.0
2020-10-06 13:50:00,140.07,140.22,139.73,140.15,1091055.0,140.07,140.22,139.73,140.15,1091055.0
2020-10-06 14:00:00,140.15,140.4,140.05,140.26,977418.0,140.15,140.4,140.05,140.26,977418.0
2020-10-06 14:10:00,140.26,140.81,140.09,140.51,1415721.0,140.26,140.81,140.09,140.51,1415721.0
2020-10-06 14:20:00,140.51,140.54,140.15,140.27,884832.0,140.51,140.54,140.15,140.27,884832.0
2020-10-06 14:30:00,140.27,140.77,140.27,140.68,1137891.0,140.27,140.77,140.27,140.68,1137891.0
2020-10-06 14:40:00,140.7,141.12,140.05,140.22,2075229.0,140.7,141.12,140.05,140.22,2075229.0
2020-10-06 14:50:00,140.17,140.21,136.79,138.37,6378510.0,140.17,140.21,136.79,138.37,6378510.0
2020-10-06 15:00:00,138.34,138.38,135.35,137.1,5687523.0,138.34,138.38,135.35,137.1,5687523.0
2020-10-06 15:10:00,137.09,138.59,136.72,137.48,4174410.0,137.09,138.59,136.72,137.48,4174410.0
2020-10-06 15:20:00,137.49,138.37,136.97,138.24,3243162.0,137.49,138.37,136.97,138.24,3243162.0
2020-10-06 15:30:00,138.2,138.66,137.87,138.12,2400405.0,138.2,138.66,137.87,138.12,2400405.0
2020-10-06 15:40:00,138.08,138.26,137.15,137.96,2840097.0,138.08,138.26,137.15,137.96,2840097.0
2020-10-06 15:50:00,137.93,138.51,137.51,137.98,2913102.0,137.93,138.51,137.51,137.98,2913102.0
2020-10-07 09:30:00,139.94,141.07,139.44,140.07,5479344.0,139.94,141.07,139.44,140.07,5479344.0
2020-10-07 09:40:00,140.03,140.38,139.37,139.43,3296352.0,140.03,140.38,139.37,139.43,3296352.0
2020-10-07 09:50:00,139.45,140.36,139.35,139.88,3056901.0,139.45,140.36,139.35,139.88,3056901.0
2020-10-07 10:00:00,139.89,140.0,139.18,139.54,2662539.0,139.89,140.0,139.18,139.54,2662539.0
2020-10-07 10:10:00,139.57,139.69,138.7,138.97,2509698.0,139.57,139.69,138.7,138.97,2509698.0
2020-10-07 10:20:00,138.97,139.38,138.11,138.15,2644515.0,138.97,139.38,138.11,138.15,2644515.0
2020-10-07 10:30:00,138.15,138.79,137.95,138.72,2504229.0,138.15,138.79,137.95,138.72,2504229.0
2020-10-07 10:40:00,138.73,139.19,138.59,139.05,2045805.0,138.73,139.19,138.59,139.05,2045805.0
2020-10-07 10:50:00,139.04,139.73,138.87,139.63,2207178.0,139.04,139.73,138.87,139.63,2207178.0
2020-10-07 11:00:00,139.64,140.13,139.47,139.85,2678991.0,139.64,140.13,139.47,139.85,2678991.0
2020-10-07 11:10:00,139.85,140.33,139.57,140.27,2252385.0,139.85,140.33,139.57,140.27,2252385.0
2020-10-07 11:20:00,140.28,140.39,139.87,139.97,1867413.0,140.28,140.39,139.87,139.97,1867413.0
2020-10-07 11:30:00,139.98,140.17,139.78,139.84,1126827.0,139.98,140.17,139.78,139.84,1126827.0
2020-10-07 11:40:00,139.87,140.29,139.8,140.0,1250292.0,139.87,140.29,139.8,140.0,1250292.0
2020-10-07 11:50:00,140.01,140.03,139.54,139.72,978195.0,140.01,140.03,139.54,139.72,978195.0
2020-10-07 12:00:00,139.74,140.35,139.7,140.27,1136811.0,139.74,140.35,139.7,140.27,1136811.0
2020-10-07 12:10:00,140.28,140.96,140.1,140.92,1839867.0,140.28,140.96,140.1,140.92,1839867.0
2020-10-07 12:20:00,140.91,141.83,140.0,140.93,5889882.0,140.91,141.83,140.0,140.93,5889882.0
2020-10-07 12:30:00,140.94,141.57,140.88,141.46,2383398.0,140.94,141.57,140.88,141.46,2383398.0
2020-10-07 12:40:00,141.43,142.2,141.39,141.95,3775575.0,141.43,142.2,141.39,141.95,3775575.0
2020-10-07 12:50:00,141.96,142.42,141.68,142.31,2869245.0,141.96,142.42,141.68,142.31,2869245.0
2020-10-07 13:00:00,142.33,143.17,142.3,142.86,3898362.0,142.33,143.17,142.3,142.86,3898362.0
2020-10-07 13:10:00,142.9,143.07,142.25,142.53,2809743.0,142.9,143.07,142.25,142.53,2809743.0
2020-10-07 13:20:00,142.53,142.93,142.45,142.8,1809624.0,142.53,142.93,142.45,142.8,1809624.0
2020-10-07 13:30:00,142.81,143.27,142.68,143.03,2279646.0,142.81,143.27,142.68,143.03,2279646.0
2020-10-07 13:40:00,143.04,143.3,142.9,143.24,1746588.0,143.04,143.3,142.9,143.24,1746588.0
2020-10-07 13:50:00,143.23,143.25,142.22,142.42,2670834.0,143.23,143.25,142.22,142.42,2670834.0
2020-10-07 14:00:00,142.42,142.71,141.79,141.97,2606724.0,142.42,142.71,141.79,141.97,2606724.0
2020-10-07 14:10:00,141.99,142.52,141.84,142.4,1976301.0,141.99,142.52,141.84,142.4,1976301.0
2020-10-07 14:20:00,142.43,142.88,142.4,142.62,1836615.0,142.43,142.88,142.4,142.62,1836615.0
2020-10-07 14:30:00,142.6,142.75,142.32,142.37,1089360.0,142.6,142.75,142.32,142.37,1089360.0
2020-10-07 14:40:00,142.41,142.43,141.92,141.98,1577025.0,142.41,142.43,141.92,141.98,1577025.0
2020-10-07 14:50:00,141.97,142.56,141.88,142.48,1516386.0,141.97,142.56,141.88,142.48,1516386.0
2020-10-07 15:00:00,142.5,142.66,142.17,142.29,1111044.0,142.5,142.66,142.17,142.29,1111044.0
2020-10-07 15:10:00,142.27,142.52,142.09,142.24,891519.0,142.27,142.52,142.09,142.24,891519.0
2020-10-07 15:20:00,142.26,142.45,141.89,142.05,1042824.0,142.26,142.45,141.89,142.05,1042824.0
2020-10-07 15:30:00,142.06,142.32,141.48,141.65,1578465.0,142.06,142.32,141.48,141.65,1578465.0
2020-10-07 15:40:00,141.65,141.94,141.43,141.63,1248990.0,141.65,141.94,141.43,141.63,1248990.0
2020-10-07 15:50:00,141.65,141.93,141.36,141.73,2263299.0,141.65,141.93,141.36,141.73,2263299.0
2020-10-08 09:30:00,146.17,146.33,144.46,144.95,7108434.0,146.17,146.33,144.46,144.95,7108434.0
2020-10-08 09:40:00,144.98,145.45,143.72,144.0,4581618.0,144.98,145.45,143.72,144.0,4581618.0
2020-10-08 09:50:00,144.0,145.39,143.95,145.31,4294329.0,144.0,145.39,143.95,145.31,4294329.0
2020-10-08 10:00:00,145.31,145.67,144.73,145.05,3897240.0,145.31,145.67,144.73,145.05,3897240.0
2020-10-08 10:10:00,145.06,145.9,144.72,144.86,3789753.0,145.06,145.9,144.72,144.86,3789753.0
2020-10-08 10:20:00,144.87,145.15,144.34,144.71,2586918.0,144.87,145.15,144.34,144.71,2586918.0
2020-10-08 10:30:00,144.69,145.26,144.62,145.11,2017386.0,144.69,145.26,144.62,145.11,2017386.0
2020-10-08 10:40:00,145.12,145.24,144.4,144.52,1651683.0,145.12,145.24,144.4,144.52,1651683.0
2020-10-08 10:50:00,144.51,144.71,143.81,144.18,2629935.0,144.51,144.71,143.81,144.18,2629935.0
2020-10-08 11:00:00,144.18,144.7,143.99,144.59,1943580.0,144.18,144.7,143.99,144.59,1943580.0
2020-10-08 11:10:00,144.56,144.61,143.96,144.22,1651086.0,144.56,144.61,143.96,144.22,1651086.0
2020-10-08 11:20:00,144.23,144.25,143.42,143.77,2656011.0,144.23,144.25,143.42,143.77,2656011.0
2020-10-08 11:30:00,143.77,143.89,142.89,143.41,2861145.0,143.77,143.89,142.89,143.41,2861145.0
2020-10-08 11:40:00,143.43,143.82,143.11,143.61,1751835.0,143.43,143.82,143.11,143.61,1751835.0
2020-10-08 11:50:00,143.63,143.99,143.06,143.91,1666164.0,143.63,143.99,143.06,143.91,1666164.0
2020-10-08 12:00:00,143.92,144.5,143.73,144.3,2260086.0,143.92,144.5,143.73,144.3,2260086.0
2020-10-08 12:10:00,144.29,144.38,143.89,144.13,1331580.0,144.29,144.38,143.89,144.13,1331580.0
2020-10-08 12:20:00,144.17,144.5,143.79,144.34,1546848.0,144.17,144.5,143.79,144.34,1546848.0
2020-10-08 12:30:00,144.36,144.83,144.36,144.71,2291811.0,144.36,144.83,144.36,144.71,2291811.0
2020-10-08 12:40:00,144.72,144.96,144.45,144.9,1683936.0,144.72,144.96,144.45,144.9,1683936.0
2020-10-08 12:50:00,144.92,144.98,144.47,144.69,1162857.0,144.92,144.98,144.47,144.69,1162857.0
2020-10-08 13:00:00,144.73,144.9,144.45,144.58,1338462.0,144.73,144.9,144.45,144.58,1338462.0
2020-10-08 13:10:00,144.54,144.6,143.93,144.09,1283277.0,144.54,144.6,143.93,144.09,1283277.0
2020-10-08 13:20:00,144.09,144.17,143.79,143.96,1361136.0,144.09,144.17,143.79,143.96,1361136.0
2020-10-08 13:30:00,143.98,144.15,143.31,143.4,1951569.0,143.98,144.15,143.31,143.4,1951569.0
2020-10-08 13:40:00,143.4,143.64,143.16,143.31,1636872.0,143.4,143.64,143.16,143.31,1636872.0
2020-10-08 13:50:00,143.31,143.74,143.02,143.21,1491411.0,143.31,143.74,143.02,143.21,1491411.0
2020-10-08 14:00:00,143.2,143.64,143.06,143.59,1443345.0,143.2,143.64,143.06,143.59,1443345.0
2020-10-08 14:10:00,143.58,143.61,143.28,143.44,937377.0,143.58,143.61,143.28,143.44,937377.0
2020-10-08 14:20:00,143.47,143.75,143.35,143.63,1062777.0,143.47,143.75,143.35,143.63,1062777.0
2020-10-08 14:30:00,143.64,143.68,142.55,142.59,2140845.0,143.64,143.68,142.55,142.59,2140845.0
2020-10-08 14:40:00,142.6,143.31,142.59,143.22,1854822.0,142.6,143.31,142.59,143.22,1854822.0
2020-10-08 14:50:00,143.22,143.41,142.97,143.16,1123221.0,143.22,143.41,142.97,143.16,1123221.0
2020-10-08 15:00:00,143.16,143.33,142.71,142.71,1066284.0,143.16,143.33,142.71,142.71,1066284.0
2020-10-08 15:10:00,142.7,143.0,142.2,142.47,1828644.0,142.7,143.0,142.2,142.47,1828644.0
2020-10-08 15:20:00,142.45,142.81,142.22,142.57,1504014.0,142.45,142.81,142.22,142.57,1504014.0
2020-10-08 15:30:00,142.57,142.67,142.03,142.14,1343223.0,142.57,142.67,142.03,142.14,1343223.0
2020-10-08 15:40:00,142.16,142.51,141.92,142.22,1734405.0,142.16,142.51,141.92,142.22,1734405.0
2020-10-08 15:50:00,142.2,142.23,141.77,142.0,2255229.0,142.2,142.23,141.77,142.0,2255229.0
2020-10-09 09:30:00,143.34,143.57,142.27,142.39,4667016.0,143.34,143.57,142.27,142.39,4667016.0
2020-10-09 09:40:00,142.41,143.93,142.15,143.77,3911559.0,142.41,143.93,142.15,143.77,3911559.0
2020-10-09 09:50:00,143.8,144.27,143.38,144.02,3847365.0,143.8,144.27,143.38,144.02,3847365.0
2020-10-09 10:00:00,144.05,144.25,143.39,143.4,2337924.0,144.05,144.25,143.39,143.4,2337924.0
2020-10-09 10:10:00,143.41,143.61,143.1,143.27,2310729.0,143.41,143.61,143.1,143.27,2310729.0
2020-10-09 10:20:00,143.29,143.43,142.84,143.09,1468890.0,143.29,143.43,142.84,143.09,1468890.0
2020-10-09 10:30:00,143.09,144.06,143.05,143.75,2531778.0,143.09,144.06,143.05,143.75,2531778.0
2020-10-09 10:40:00,143.76,143.89,143.34,143.73,1543212.0,143.76,143.89,143.34,143.73,1543212.0
2020-10-09 10:50:00,143.69,144.16,143.65,143.95,1772688.0,143.69,144.16,143.65,143.95,1772688.0
2020-10-09 11:00:00,143.95,144.5,143.89,144.26,2710536.0,143.95,144.5,143.89,144.26,2710536.0
2020-10-09 11:10:00,144.31,144.61,143.87,144.02,2144550.0,144.31,144.61,143.87,144.02,2144550.0
2020-10-09 11:20:00,144.04,144.15,143.75,144.06,1332636.0,144.04,144.15,143.75,144.06,1332636.0
2020-10-09 11:30:00,144.06,144.6,144.0,144.46,1733175.0,144.06,144.6,144.0,144.46,1733175.0
2020-10-09 11:40:00,144.46,144.86,144.39,144.81,2168778.0,144.46,144.86,144.39,144.81,2168778.0
2020-10-09 11:50:00,144.8,144.81,144.12,144.33,1588938.0,144.8,144.81,144.12,144.33,1588938.0
2020-10-09 12:00:00,144.33,144.71,144.25,144.64,1223637.0,144.33,144.71,144.25,144.64,1223637.0
2020-10-09 12:10:00,144.63,144.79,144.5,144.75,929850.0,144.63,144.79,144.5,144.75,929850.0
2020-10-09 12:20:00,144.75,144.79,144.02,144.16,1105185.0,144.75,144.79,144.02,144.16,1105185.0
2020-10-09 12:30:00,144.16,144.46,144.1,144.22,1027023.0,144.16,144.46,144.1,144.22,1027023.0
2020-10-09 12:40:00,144.22,144.46,143.94,143.99,1008162.0,144.22,144.46,143.94,143.99,1008162.0
2020-10-09 12:50:00,143.99,144.21,143.86,143.96,1209996.0,143.99,144.21,143.86,143.96,1209996.0
2020-10-09 13:00:00,143.94,144.18,143.82,144.14,844128.0,143.94,144.18,143.82,144.14,844128.0
2020-10-09 13:10:00,144.14,144.34,144.1,144.26,712992.0,144.14,144.34,144.1,144.26,712992.0
2020-10-09 13:20:00,144.25,144.37,144.0,144.33,642057.0,144.25,144.37,144.0,144.33,642057.0
2020-10-09 13:30:00,144.35,144.46,144.13,144.45,801036.0,144.35,144.46,144.13,144.45,801036.0
2020-10-09 13:40:00,144.43,144.66,144.27,144.58,1025859.0,144.43,144.66,144.27,144.58,1025859.0
2020-10-09 13:50:00,144.58,144.66,144.43,144.51,1085880.0,144.58,144.66,144.43,144.51,1085880.0
2020-10-09 14:00:00,144.51,144.58,144.14,144.22,974745.0,144.51,144.58,144.14,144.22,974745.0
2020-10-09 14:10:00,144.21,144.49,144.16,144.47,721218.0,144.21,144.49,144.16,144.47,721218.0
2020-10-09 14:20:00,144.47,144.5,144.27,144.35,646929.0,144.47,144.5,144.27,144.35,646929.0
2020-10-09 14:30:00,144.34,144.36,144.13,144.23,518517.0,144.34,144.36,144.13,144.23,518517.0
2020-10-09 14:40:00,144.25,144.25,143.78,143.81,895275.0,144.25,144.25,143.78,143.81,895275.0
2020-10-09 14:50:00,143.81,144.12,143.77,144.04,814062.0,143.81,144.12,143.77,144.04,814062.0
2020-10-09 15:00:00,144.08,144.27,143.99,144.22,713436.0,144.08,144.27,143.99,144.22,713436.0
2020-10-09 15:10:00,144.22,144.5,144.17,144.4,958302.0,144.22,144.5,144.17,144.4,958302.0
2020-10-09 15:20:00,144.38,144.49,144.25,144.47,833505.0,144.38,144.49,144.25,144.47,833505.0
2020-10-09 15:30:00,144.46,144.49,144.22,144.31,1056459.0,144.46,144.49,144.22,144.31,1056459.0
2020-10-09 15:40:00,144.32,144.47,144.11,144.37,1399962.0,144.32,144.47,144.11,144.37,1399962.0
2020-10-09 15:50:00,144.37,144.66,144.32,144.65,2446959.0,144.37,144.66,144.32,144.65,2446959.0
2020-10-12 09:30:00,147.33,148.62,146.87,148.47,7351461.0,147.33,148.62,146.87,148.47,7351461.0
2020-10-12 09:40:00,148.48,148.61,147.4,147.53,3571860.0,148.48,148.61,147.4,147.53,3571860.0
2020-10-12 09:50:00,147.56,147.63,146.44,147.0,3353448.0,147.56,147.63,146.44,147.0,3353448.0
2020-10-12 10:00:00,147.0,147.03,146.22,146.46,2751141.0,147.0,147.03,146.22,146.46,2751141.0
2020-10-12 10:10:00,146.46,146.98,146.19,146.93,2413692.0,146.46,146.98,146.19,146.93,2413692.0
2020-10-12 10:20:00,146.94,147.39,146.7,147.13,2271213.0,146.94,147.39,146.7,147.13,2271213.0
2020-10-12 10:30:00,147.13,147.22,146.35,146.49,1761123.0,147.13,147.22,146.35,146.49,1761123.0
2020-10-12 10:40:00,146.47,146.92,146.47,146.81,1422123.0,146.47,146.92,146.47,146.81,1422123.0
2020-10-12 10:50:00,146.8,147.78,146.78,147.52,2915934.0,146.8,147.78,146.78,147.52,2915934.0
2020-10-12 11:00:00,147.53,147.83,147.34,147.68,1896165.0,147.53,147.83,147.34,147.68,1896165.0
2020-10-12 11:10:00,147.67,147.81,147.12,147.14,1474926.0,147.67,147.81,147.12,147.14,1474926.0
2020-10-12 11:20:00,147.18,147.43,146.87,146.91,1235649.0,147.18,147.43,146.87,146.91,1235649.0
2020-10-12 11:30:00,146.88,147.24,146.84,146.98,1164003.0,146.88,147.24,146.84,146.98,1164003.0
2020-10-12 11:40:00,146.99,147.03,146.56,146.63,1520067.0,146.99,147.03,146.56,146.63,1520067.0
2020-10-12 11:50:00,146.65,147.09,146.56,147.04,1402266.0,146.65,147.09,146.56,147.04,1402266.0
2020-10-12 12:00:00,147.05,147.22,146.82,147.07,1064598.0,147.05,147.22,146.82,147.07,1064598.0
2020-10-12 12:10:00,147.05,147.78,147.0,147.69,1828593.0,147.05,147.78,147.0,147.69,1828593.0
2020-10-12 12:20:00,147.65,147.9,147.41,147.73,1850460.0,147.65,147.9,147.41,147.73,1850460.0
2020-10-12 12:30:00,147.76,147.83,147.29,147.46,987651.0,147.76,147.83,147.29,147.46,987651.0
2020-10-12 12:40:00,147.49,148.25,147.43,148.23,2113815.0,147.49,148.25,147.43,148.23,2113815.0
2020-10-12 12:50:00,148.22,148.26,147.83,147.95,1296567.0,148.22,148.26,147.83,147.95,1296567.0
2020-10-12 13:00:00,147.96,148.3,147.6,147.68,1714644.0,147.96,148.3,147.6,147.68,1714644.0
2020-10-12 13:10:00,147.7,148.07,147.57,147.99,1369284.0,147.7,148.07,147.57,147.99,1369284.0
2020-10-12 13:20:00,147.99,148.07,147.67,147.86,1059531.0,147.99,148.07,147.67,147.86,1059531.0
2020-10-12 13:30:00,147.85,148.24,147.75,148.14,1145610.0,147.85,148.24,147.75,148.14,1145610.0
2020-10-12 13:40:00,148.16,148.33,147.85,148.2,1547385.0,148.16,148.33,147.85,148.2,1547385.0
2020-10-12 13:50:00,148.21,148.47,148.04,148.29,1608243.0,148.21,148.47,148.04,148.29,1608243.0
2020-10-12 14:00:00,148.32,148.8,148.2,148.66,2245554.0,148.32,148.8,148.2,148.66,2245554.0
2020-10-12 14:10:00,148.66,149.3,148.62,149.2,2101104.0,148.66,149.3,148.62,149.2,2101104.0
2020-10-12 14:20:00,149.21,149.46,148.86,149.38,2072820.0,149.21,149.46,148.86,149.38,2072820.0
2020-10-12 14:30:00,149.38,149.58,148.87,149.1,2503299.0,149.38,149.58,148.87,149.1,2503299.0
2020-10-12 14:40:00,149.12,149.2,148.55,149.18,2053716.0,149.12,149.2,148.55,149.18,2053716.0
2020-10-12 14:50:00,149.15,149.34,148.8,148.9,1432878.0,149.15,149.34,148.8,148.9,1432878.0
2020-10-12 15:00:00,148.87,149.12,148.2,148.43,2103102.0,148.87,149.12,148.2,148.43,2103102.0
2020-10-12 15:10:00,148.48,148.62,147.73,148.03,1787043.0,148.48,148.62,147.73,148.03,1787043.0
2020-10-12 15:20:00,148.03,148.32,147.8,148.22,1736559.0,148.03,148.32,147.8,148.22,1736559.0
2020-10-12 15:30:00,148.21,148.23,147.45,147.47,1863573.0,148.21,148.23,147.45,147.47,1863573.0
2020-10-12 15:40:00,147.47,147.89,147.42,147.67,1535421.0,147.47,147.89,147.42,147.67,1535421.0
2020-10-12 15:50:00,147.63,147.73,147.17,147.33,2825682.0,147.63,147.73,147.17,147.33,2825682.0
2020-10-13 09:30:00,147.78,147.87,146.05,146.12,4575819.0,147.78,147.87,146.05,146.12,4575819.0
2020-10-13 09:40:00,146.13,146.64,145.53,146.59,3801936.0,146.13,146.64,145.53,146.59,3801936.0
2020-10-13 09:50:00,146.58,146.75,145.92,146.67,2630394.0,146.58,146.75,145.92,146.67,2630394.0
2020-10-13 10:00:00,146.67,147.08,146.43,147.06,2250732.0,146.67,147.08,146.43,147.06,2250732.0
2020-10-13 10:10:00,147.07,148.42,146.67,148.23,3539769.0,147.07,148.42,146.67,148.23,3539769.0
2020-10-13 10:20:00,148.2,148.6,147.92,148.17,2676804.0,148.2,148.6,147.92,148.17,2676804.0
2020-10-13 10:30:00,148.18,148.68,147.92,148.3,2501988.0,148.18,148.68,147.92,148.3,2501988.0
2020-10-13 10:40:00,148.29,149.1,148.17,148.71,2915517.0,148.29,149.1,148.17,148.71,2915517.0
2020-10-13 10:50:00,148.71,149.2,148.49,149.13,2247753.0,148.71,149.2,148.49,149.13,2247753.0
2020-10-13 11:00:00,149.13,149.63,148.85,149.47,2770959.0,149.13,149.63,148.85,149.47,2770959.0
2020-10-13 11:10:00,149.47,149.5,148.96,149.12,1884033.0,149.47,149.5,148.96,149.12,1884033.0
2020-10-13 11:20:00,149.13,149.33,148.84,148.9,1266285.0,149.13,149.33,148.84,148.9,1266285.0
2020-10-13 11:30:00,148.9,148.91,148.54,148.63,2115180.0,148.9,148.91,148.54,148.63,2115180.0
2020-10-13 11:40:00,148.58,149.14,148.22,148.46,2095851.0,148.58,149.14,148.22,148.46,2095851.0
2020-10-13 11:50:00,148.47,148.74,148.29,148.57,1034940.0,148.47,148.74,148.29,148.57,1034940.0
2020-10-13 12:00:00,148.55,149.02,148.55,148.84,1094355.0,148.55,149.02,148.55,148.84,1094355.0
2020-10-13 12:10:00,148.86,148.89,148.02,148.02,1272699.0,148.86,148.89,148.02,148.02,1272699.0
2020-10-13 12:20:00,148.03,148.29,147.84,148.18,1926846.0,148.03,148.29,147.84,148.18,1926846.0
2020-10-13 12:30:00,148.17,148.23,147.58,147.72,1561884.0,148.17,148.23,147.58,147.72,1561884.0
2020-10-13 12:40:00,147.75,147.87,147.4,147.52,1231743.0,147.75,147.87,147.4,147.52,1231743.0
2020-10-13 12:50:00,147.52,148.09,147.44,147.84,1440528.0,147.52,148.09,147.44,147.84,1440528.0
2020-10-13 13:00:00,147.84,147.88,146.92,146.93,1170852.0,147.84,147.88,146.92,146.93,1170852.0
2020-10-13 13:10:00,146.93,147.74,146.89,147.66,1550580.0,146.93,147.74,146.89,147.66,1550580.0
2020-10-13 13:20:00,147.65,148.03,147.36,147.96,1265157.0,147.65,148.03,147.36,147.96,1265157.0
2020-10-13 13:30:00,147.97,148.39,147.84,148.36,1405308.0,147.97,148.39,147.84,148.36,1405308.0
2020-10-13 13:40:00,148.36,148.6,148.18,148.48,1002132.0,148.36,148.6,148.18,148.48,1002132.0
2020-10-13 13:50:00,148.48,148.66,147.81,147.89,1229697.0,148.48,148.66,147.81,147.89,1229697.0
2020-10-13 14:00:00,147.93,148.34,147.81,148.28,1158246.0,147.93,148.34,147.81,148.28,1158246.0
2020-10-13 14:10:00,148.28,149.15,148.19,148.95,1698669.0,148.28,149.15,148.19,148.95,1698669.0
2020-10-13 14:20:00,148.91,149.07,148.59,148.64,1077099.0,148.91,149.07,148.59,148.64,1077099.0
2020-10-13 14:30:00,148.63,149.05,148.36,149.02,1010388.0,148.63,149.05,148.36,149.02,1010388.0
2020-10-13 14:40:00,149.02,149.18,148.46,148.59,1273077.0,149.02,149.18,148.46,148.59,1273077.0
2020-10-13 14:50:00,148.61,148.93,148.4,148.71,969294.0,148.61,148.93,148.4,148.71,969294.0
2020-10-13 15:00:00,148.71,148.79,148.46,148.62,722412.0,148.71,148.79,148.46,148.62,722412.0
2020-10-13 15:10:00,148.62,149.37,148.59,149.26,1704165.0,148.62,149.37,148.59,149.26,1704165.0
2020-10-13 15:20:00,149.25,149.5,148.96,149.23,1603803.0,149.25,149.5,148.96,149.23,1603803.0
2020-10-13 15:30:00,149.23,149.31,148.83,148.97,1113114.0,149.23,149.31,148.83,148.97,1113114.0
2020-10-13 15:40:00,148.97,149.16,148.87,149.05,1313523.0,148.97,149.16,148.87,149.05,1313523.0
2020-10-13 15:50:00,149.05,149.28,148.71,148.88,2320809.0,149.05,149.28,148.71,148.88,2320809.0
2020-10-14 09:30:00,149.93,152.53,149.12,152.22,9185460.0,149.93,152.53,149.12,152.22,9185460.0
2020-10-14 09:40:00,152.24,152.71,151.75,151.93,4271367.0,152.24,152.71,151.75,151.93,4271367.0
2020-10-14 09:50:00,151.9,152.99,151.43,152.93,4741863.0,151.9,152.99,151.43,152.93,4741863.0
2020-10-14 10:00:00,152.92,153.26,152.53,152.9,3636102.0,152.92,153.26,152.53,152.9,3636102.0
2020-10-14 10:10:00,152.88,153.1,152.35,153.01,2569584.0,152.88,153.1,152.35,153.01,2569584.0
2020-10-14 10:20:00,153.03,153.69,152.16,152.63,4689879.0,153.03,153.69,152.16,152.63,4689879.0
2020-10-14 10:30:00,152.62,152.73,151.18,151.93,4743048.0,152.62,152.73,151.18,151.93,4743048.0
2020-10-14 10:40:00,151.93,152.6,151.93,152.26,2270439.0,151.93,152.6,151.93,152.26,2270439.0
2020-10-14 10:50:00,152.25,152.92,152.12,152.81,1867887.0,152.25,152.92,152.12,152.81,1867887.0
2020-10-14 11:00:00,152.83,153.13,152.38,153.05,1524174.0,152.83,153.13,152.38,153.05,1524174.0
2020-10-14 11:10:00,153.04,153.83,152.89,153.81,2321166.0,153.04,153.83,152.89,153.81,2321166.0
2020-10-14 11:20:00,153.81,154.4,153.42,153.91,3276546.0,153.81,154.4,153.42,153.91,3276546.0
2020-10-14 11:30:00,153.92,154.16,153.42,153.94,2001780.0,153.92,154.16,153.42,153.94,2001780.0
2020-10-14 11:40:00,153.97,155.0,153.91,154.57,3762864.0,153.97,155.0,153.91,154.57,3762864.0
2020-10-14 11:50:00,154.56,154.8,153.02,153.06,3193194.0,154.56,154.8,153.02,153.06,3193194.0
2020-10-14 12:00:00,153.14,153.93,153.04,153.63,2048148.0,153.14,153.93,153.04,153.63,2048148.0
2020-10-14 12:10:00,153.66,153.71,152.53,152.6,2208696.0,153.66,153.71,152.53,152.6,2208696.0
2020-10-14 12:20:00,152.59,152.8,151.9,152.75,2746524.0,152.59,152.8,151.9,152.75,2746524.0
2020-10-14 12:30:00,152.74,153.38,152.46,153.11,2234772.0,152.74,153.38,152.46,153.11,2234772.0
2020-10-14 12:40:00,153.11,153.68,153.07,153.46,1759473.0,153.11,153.68,153.07,153.46,1759473.0
2020-10-14 12:50:00,153.47,153.47,152.56,152.66,1631622.0,153.47,153.47,152.56,152.66,1631622.0
2020-10-14 13:00:00,152.65,153.36,152.55,153.08,1001406.0,152.65,153.36,152.55,153.08,1001406.0
2020-10-14 13:10:00,153.08,153.33,152.73,152.86,1184931.0,153.08,153.33,152.73,152.86,1184931.0
2020-10-14 13:20:00,152.86,153.94,152.72,153.66,1589802.0,152.86,153.94,152.72,153.66,1589802.0
2020-10-14 13:30:00,153.62,154.3,153.21,154.2,2199774.0,153.62,154.3,153.21,154.2,2199774.0
2020-10-14 13:40:00,154.2,154.67,154.03,154.55,1991322.0,154.2,154.67,154.03,154.55,1991322.0
2020-10-14 13:50:00,154.57,155.0,154.47,154.84,2524155.0,154.57,155.0,154.47,154.84,2524155.0
2020-10-14 14:00:00,154.83,155.09,154.35,154.95,2365194.0,154.83,155.09,154.35,154.95,2365194.0
2020-10-14 14:10:00,154.94,155.3,154.6,154.69,2312151.0,154.94,155.3,154.6,154.69,2312151.0
2020-10-14 14:20:00,154.69,154.81,153.92,154.4,2403051.0,154.69,154.81,153.92,154.4,2403051.0
2020-10-14 14:30:00,154.39,154.49,153.79,154.18,1542219.0,154.39,154.49,153.79,154.18,1542219.0
2020-10-14 14:40:00,154.18,154.55,153.84,154.38,1789914.0,154.18,154.55,153.84,154.38,1789914.0
2020-10-14 14:50:00,154.38,154.67,154.0,154.46,1409469.0,154.38,154.67,154.0,154.46,1409469.0
2020-10-14 15:00:00,154.43,154.53,153.95,154.27,1469088.0,154.43,154.53,153.95,154.27,1469088.0
2020-10-14 15:10:00,154.31,154.6,154.06,154.39,1334079.0,154.31,154.6,154.06,154.39,1334079.0
2020-10-14 15:20:00,154.41,154.74,154.17,154.55,1402971.0,154.41,154.74,154.17,154.55,1402971.0
2020-10-14 15:30:00,154.52,154.91,154.35,154.6,1823217.0,154.52,154.91,154.35,154.6,1823217.0
2020-10-14 15:40:00,154.61,154.75,154.1,154.3,1638075.0,154.61,154.75,154.1,154.3,1638075.0
2020-10-14 15:50:00,154.29,154.5,153.7,153.77,2363484.0,154.29,154.5,153.7,153.77,2363484.0
2020-10-15 09:30:00,150.1,152.17,150.0,150.93,6594825.0,150.1,152.17,150.0,150.93,6594825.0
2020-10-15 09:40:00,150.9,152.19,150.68,151.46,3366132.0,150.9,152.19,150.68,151.46,3366132.0
2020-10-15 09:50:00,151.45,151.59,150.82,151.13,2296932.0,151.45,151.59,150.82,151.13,2296932.0
2020-10-15 10:00:00,151.11,151.12,149.72,150.28,3567846.0,151.11,151.12,149.72,150.28,3567846.0
2020-10-15 10:10:00,150.25,151.25,150.08,150.89,2548935.0,150.25,151.25,150.08,150.89,2548935.0
2020-10-15 10:20:00,150.91,151.12,150.09,150.25,1801854.0,150.91,151.12,150.09,150.25,1801854.0
2020-10-15 10:30:00,150.27,150.6,148.72,148.92,3229695.0,150.27,150.6,148.72,148.92,3229695.0
2020-10-15 10:40:00,148.92,149.7,148.5,148.68,3132705.0,148.92,149.7,148.5,148.68,3132705.0
2020-10-15 10:50:00,148.68,148.96,147.89,148.61,3279693.0,148.68,148.96,147.89,148.61,3279693.0
2020-10-15 11:00:00,148.64,148.98,148.09,148.92,2132268.0,148.64,148.98,148.09,148.92,2132268.0
2020-10-15 11:10:00,148.93,149.93,148.71,149.62,2505030.0,148.93,149.93,148.71,149.62,2505030.0
2020-10-15 11:20:00,149.63,149.83,149.06,149.27,1736763.0,149.63,149.83,149.06,149.27,1736763.0
2020-10-15 11:30:00,149.27,149.85,148.96,149.83,1264113.0,149.27,149.85,148.96,149.83,1264113.0
2020-10-15 11:40:00,149.81,150.43,149.79,149.93,2157828.0,149.81,150.43,149.79,149.93,2157828.0
2020-10-15 11:50:00,149.98,150.28,149.53,149.63,1412076.0,149.98,150.28,149.53,149.63,1412076.0
2020-10-15 12:00:00,149.57,150.04,149.37,149.62,1246470.0,149.57,150.04,149.37,149.62,1246470.0
2020-10-15 12:10:00,149.61,149.67,148.9,149.05,1239306.0,149.61,149.67,148.9,149.05,1239306.0
2020-10-15 12:20:00,149.08,149.16,148.42,148.6,1113081.0,149.08,149.16,148.42,148.6,1113081.0
2020-10-15 12:30:00,148.58,148.95,148.52,148.62,1382304.0,148.58,148.95,148.52,148.62,1382304.0
2020-10-15 12:40:00,148.6,148.75,148.04,148.08,1448874.0,148.6,148.75,148.04,148.08,1448874.0
2020-10-15 12:50:00,148.15,148.69,148.04,148.31,1469280.0,148.15,148.69,148.04,148.31,1469280.0
2020-10-15 13:00:00,148.3,148.57,148.0,148.47,1403406.0,148.3,148.57,148.0,148.47,1403406.0
2020-10-15 13:10:00,148.46,148.49,147.5,147.88,1767396.0,148.46,148.49,147.5,147.88,1767396.0
2020-10-15 13:20:00,147.91,148.28,147.68,148.01,1144974.0,147.91,148.28,147.68,148.01,1144974.0
2020-10-15 13:30:00,148.02,148.73,147.67,148.7,1344375.0,148.02,148.73,147.67,148.7,1344375.0
2020-10-15 13:40:00,148.69,149.06,148.53,148.65,1545489.0,148.69,149.06,148.53,148.65,1545489.0
2020-10-15 13:50:00,148.64,148.95,148.61,148.84,836892.0,148.64,148.95,148.61,148.84,836892.0
2020-10-15 14:00:00,148.84,149.31,148.84,149.05,1403865.0,148.84,149.31,148.84,149.05,1403865.0
2020-10-15 14:10:00,149.06,149.16,148.67,148.7,968709.0,149.06,149.16,148.67,148.7,968709.0
2020-10-15 14:20:00,148.73,148.91,148.43,148.78,977088.0,148.73,148.91,148.43,148.78,977088.0
2020-10-15 14:30:00,148.79,149.02,148.55,148.62,1002165.0,148.79,149.02,148.55,148.62,1002165.0
2020-10-15 14:40:00,148.6,148.67,148.23,148.63,956121.0,148.6,148.67,148.23,148.63,956121.0
2020-10-15 14:50:00,148.6,149.27,148.6,149.25,1321743.0,148.6,149.27,148.6,149.25,1321743.0
2020-10-15 15:00:00,149.23,149.53,149.12,149.46,1255578.0,149.23,149.53,149.12,149.46,1255578.0
2020-10-15 15:10:00,149.47,149.75,149.1,149.68,1254522.0,149.47,149.75,149.1,149.68,1254522.0
2020-10-15 15:20:00,149.68,149.97,149.52,149.96,1380222.0,149.68,149.97,149.52,149.96,1380222.0
2020-10-15 15:30:00,149.94,150.22,149.72,149.81,1613688.0,149.94,150.22,149.72,149.81,1613688.0
2020-10-15 15:40:00,149.8,150.0,149.33,149.37,1369152.0,149.8,150.0,149.33,149.37,1369152.0
2020-10-15 15:50:00,149.33,149.93,149.3,149.63,1875936.0,149.33,149.93,149.3,149.63,1875936.0
2020-10-16 09:30:00,151.4,151.98,150.63,151.43,4581459.0,151.4,151.98,150.63,151.43,4581459.0
2020-10-16 09:40:00,151.45,151.7,150.52,150.54,2645970.0,151.45,151.7,150.52,150.54,2645970.0
2020-10-16 09:50:00,150.55,150.96,150.35,150.64,1900476.0,150.55,150.96,150.35,150.64,1900476.0
2020-10-16 10:00:00,150.61,151.69,150.61,151.61,2551647.0,150.61,151.69,150.61,151.61,2551647.0
2020-10-16 10:10:00,151.64,151.68,151.0,151.41,1678269.0,151.64,151.68,151.0,151.41,1678269.0
2020-10-16 10:20:00,151.41,151.53,150.7,150.75,1369524.0,151.41,151.53,150.7,150.75,1369524.0
2020-10-16 10:30:00,150.75,150.96,150.42,150.71,1643328.0,150.75,150.96,150.42,150.71,1643328.0
2020-10-16 10:40:00,150.69,150.8,149.62,149.64,3060774.0,150.69,150.8,149.62,149.64,3060774.0
2020-10-16 10:50:00,149.67,150.03,149.35,149.95,2627994.0,149.67,150.03,149.35,149.95,2627994.0
2020-10-16 11:00:00,149.94,150.39,149.17,149.39,2181210.0,149.94,150.39,149.17,149.39,2181210.0
2020-10-16 11:10:00,149.43,149.47,148.23,148.44,2933913.0,149.43,149.47,148.23,148.44,2933913.0
2020-10-16 11:20:00,148.42,148.58,147.63,148.52,3413766.0,148.42,148.58,147.63,148.52,3413766.0
2020-10-16 11:30:00,148.5,148.95,148.37,148.6,1854870.0,148.5,148.95,148.37,148.6,1854870.0
2020-10-16 11:40:00,148.58,148.75,148.0,148.73,1887423.0,148.58,148.75,148.0,148.73,1887423.0
2020-10-16 11:50:00,148.72,149.0,148.58,148.9,1215147.0,148.72,149.0,148.58,148.9,1215147.0
2020-10-16 12:00:00,148.9,149.01,148.28,148.61,1118937.0,148.9,149.01,148.28,148.61,1118937.0
2020-10-16 12:10:00,148.61,148.93,148.25,148.87,965634.0,148.61,148.93,148.25,148.87,965634.0
2020-10-16 12:20:00,148.86,149.42,148.62,149.32,1409094.0,148.86,149.42,148.62,149.32,1409094.0
2020-10-16 12:30:00,149.29,149.43,148.7,148.95,1218648.0,149.29,149.43,148.7,148.95,1218648.0
2020-10-16 12:40:00,148.94,149.26,148.56,149.21,1041168.0,148.94,149.26,148.56,149.21,1041168.0
2020-10-16 12:50:00,149.17,149.78,148.98,149.67,1508148.0,149.17,149.78,148.98,149.67,1508148.0
2020-10-16 13:00:00,149.65,150.11,149.48,150.09,1427898.0,149.65,150.11,149.48,150.09,1427898.0
2020-10-16 13:10:00,150.1,150.3,149.96,150.19,1270197.0,150.1,150.3,149.96,150.19,1270197.0
2020-10-16 13:20:00,150.17,150.48,149.96,150.1,1113126.0,150.17,150.48,149.96,150.1,1113126.0
2020-10-16 13:30:00,150.11,150.17,149.77,150.06,717414.0,150.11,150.17,149.77,150.06,717414.0
2020-10-16 13:40:00,150.05,150.24,149.82,149.94,671223.0,150.05,150.24,149.82,149.94,671223.0
2020-10-16 13:50:00,149.93,149.93,149.34,149.48,929400.0,149.93,149.93,149.34,149.48,929400.0
2020-10-16 14:00:00,149.49,149.67,149.07,149.12,1226859.0,149.49,149.67,149.07,149.12,1226859.0
2020-10-16 14:10:00,149.14,149.21,148.8,149.0,998271.0,149.14,149.21,148.8,149.0,998271.0
2020-10-16 14:20:00,149.03,149.28,148.93,149.19,814299.0,149.03,149.28,148.93,149.19,814299.0
2020-10-16 14:30:00,149.21,149.58,149.07,149.58,757302.0,149.21,149.58,149.07,149.58,757302.0
2020-10-16 14:40:00,149.56,149.64,149.35,149.44,767529.0,149.56,149.64,149.35,149.44,767529.0
2020-10-16 14:50:00,149.47,149.8,149.38,149.69,813828.0,149.47,149.8,149.38,149.69,813828.0
2020-10-16 15:00:00,149.71,149.82,148.8,148.88,1102803.0,149.71,149.82,148.8,148.88,1102803.0
2020-10-16 15:10:00,148.9,148.93,148.35,148.55,1289115.0,148.9,148.93,148.35,148.55,1289115.0
2020-10-16 15:20:00,148.54,148.62,148.13,148.2,1283802.0,148.54,148.62,148.13,148.2,1283802.0
2020-10-16 15:30:00,148.17,148.27,147.43,147.43,2404893.0,148.17,148.27,147.43,147.43,2404893.0
2020-10-16 15:40:00,147.44,147.47,146.28,146.51,3339237.0,147.44,147.47,146.28,146.51,3339237.0
2020-10-16 15:50:00,146.49,147.01,146.3,146.64,2637237.0,146.49,147.01,146.3,146.64,2637237.0
2020-10-19 09:30:00,148.78,149.0,147.53,148.58,4530618.0,148.78,149.0,147.53,148.58,4530618.0
2020-10-19 09:40:00,148.59,148.88,147.88,147.97,2785233.0,148.59,148.88,147.88,147.97,2785233.0
2020-10-19 09:50:00,148.0,148.32,147.04,147.23,3397053.0,148.0,148.32,147.04,147.23,3397053.0
2020-10-19 10:00:00,147.23,147.47,146.35,146.43,2872242.0,147.23,147.47,146.35,146.43,2872242.0
2020-10-19 10:10:00,146.47,147.5,145.87,147.35,3227784.0,146.47,147.5,145.87,147.35,3227784.0
2020-10-19 10:20:00,147.36,147.96,147.11,147.7,2994189.0,147.36,147.96,147.11,147.7,2994189.0
2020-10-19 10:30:00,147.68,147.8,146.06,146.38,2557731.0,147.68,147.8,146.06,146.38,2557731.0
2020-10-19 10:40:00,146.41,146.59,144.22,145.28,3802857.0,146.41,146.59,144.22,145.28,3802857.0
2020-10-19 10:50:00,145.24,145.72,145.02,145.52,1566426.0,145.24,145.72,145.02,145.52,1566426.0
2020-10-19 11:00:00,145.54,146.08,145.37,145.77,1715646.0,145.54,146.08,145.37,145.77,1715646.0
2020-10-19 11:10:00,145.79,146.62,145.67,146.28,1967130.0,145.79,146.62,145.67,146.28,1967130.0
2020-10-19 11:20:00,146.3,146.59,145.78,146.54,1536354.0,146.3,146.59,145.78,146.54,1536354.0
2020-10-19 11:30:00,146.55,147.12,146.43,146.63,1791591.0,146.55,147.12,146.43,146.63,1791591.0
2020-10-19 11:40:00,146.59,147.05,146.13,146.5,1570275.0,146.59,147.05,146.13,146.5,1570275.0
2020-10-19 11:50:00,146.5,146.57,145.9,146.01,1083003.0,146.5,146.57,145.9,146.01,1083003.0
2020-10-19 12:00:00,146.03,146.36,145.56,145.85,1522173.0,146.03,146.36,145.56,145.85,1522173.0
2020-10-19 12:10:00,145.86,145.98,145.15,145.29,1770978.0,145.86,145.98,145.15,145.29,1770978.0
2020-10-19 12:20:00,145.3,145.83,144.95,145.79,1522620.0,145.3,145.83,144.95,145.79,1522620.0
2020-10-19 12:30:00,145.76,146.24,145.58,146.08,1242297.0,145.76,146.24,145.58,146.08,1242297.0
2020-10-19 12:40:00,146.06,146.49,145.97,146.49,835800.0,146.06,146.49,145.97,146.49,835800.0
2020-10-19 12:50:00,146.48,146.55,146.23,146.26,600273.0,146.48,146.55,146.23,146.26,600273.0
2020-10-19 13:00:00,146.24,146.37,145.76,146.2,857919.0,146.24,146.37,145.76,146.2,857919.0
2020-10-19 13:10:00,146.22,146.75,146.17,146.66,1136994.0,146.22,146.75,146.17,146.66,1136994.0
2020-10-19 13:20:00,146.69,146.8,146.09,146.23,1024128.0,146.69,146.8,146.09,146.23,1024128.0
2020-10-19 13:30:00,146.27,146.27,145.88,146.01,768009.0,146.27,146.27,145.88,146.01,768009.0
2020-10-19 13:40:00,146.03,146.13,145.23,145.38,1020879.0,146.03,146.13,145.23,145.38,1020879.0
2020-10-19 13:50:00,145.35,145.92,145.17,145.74,1331055.0,145.35,145.92,145.17,145.74,1331055.0
2020-10-19 14:00:00,145.73,146.27,145.61,146.17,1046526.0,145.73,146.27,145.61,146.17,1046526.0
2020-10-19 14:10:00,146.17,147.05,145.92,146.78,1813176.0,146.17,147.05,145.92,146.78,1813176.0
2020-10-19 14:20:00,146.8,146.84,145.95,146.12,1442868.0,146.8,146.84,145.95,146.12,1442868.0
2020-10-19 14:30:00,146.12,146.17,145.29,145.32,1657296.0,146.12,146.17,145.29,145.32,1657296.0
2020-10-19 14:40:00,145.34,145.71,145.03,145.35,2077911.0,145.34,145.71,145.03,145.35,2077911.0
2020-10-19 14:50:00,145.35,145.9,144.91,145.0,1927275.0,145.35,145.9,144.91,145.0,1927275.0
2020-10-19 15:00:00,144.93,145.05,144.19,144.45,2193804.0,144.93,145.05,144.19,144.45,2193804.0
2020-10-19 15:10:00,144.44,144.52,143.67,143.76,2310873.0,144.44,144.52,143.67,143.76,2310873.0
2020-10-19 15:20:00,143.74,144.08,142.96,143.15,2642319.0,143.74,144.08,142.96,143.15,2642319.0
2020-10-19 15:30:00,143.15,144.35,143.14,144.3,2284140.0,143.15,144.35,143.14,144.3,2284140.0
2020-10-19 15:40:00,144.29,144.71,143.87,144.64,1646115.0,144.29,144.71,143.87,144.64,1646115.0
2020-10-19 15:50:00,144.65,144.65,143.47,143.61,3143355.0,144.65,144.65,143.47,143.61,3143355.0
2020-10-20 09:30:00,143.92,143.92,141.11,141.56,6093270.0,143.92,143.92,141.11,141.56,6093270.0
2020-10-20 09:40:00,141.59,142.43,140.59,141.05,4899747.0,141.59,142.43,140.59,141.05,4899747.0
2020-10-20 09:50:00,141.03,141.54,140.13,141.35,3332253.0,141.03,141.54,140.13,141.35,3332253.0
2020-10-20 10:00:00,141.35,141.47,140.55,140.91,2223969.0,141.35,141.47,140.55,140.91,2223969.0
2020-10-20 10:10:00,140.9,141.41,140.52,140.82,1822770.0,140.9,141.41,140.52,140.82,1822770.0
2020-10-20 10:20:00,140.81,141.29,140.36,140.74,1858194.0,140.81,141.29,140.36,140.74,1858194.0
2020-10-20 10:30:00,140.75,141.75,140.54,141.36,2340558.0,140.75,141.75,140.54,141.36,2340558.0
2020-10-20 10:40:00,141.36,141.41,140.5,140.85,1574553.0,141.36,141.41,140.5,140.85,1574553.0
2020-10-20 10:50:00,140.86,141.22,140.6,140.85,1158351.0,140.86,141.22,140.6,140.85,1158351.0
2020-10-20 11:00:00,140.8,141.02,140.23,140.94,2496819.0,140.8,141.02,140.23,140.94,2496819.0
2020-10-20 11:10:00,140.94,141.38,140.75,140.89,1439619.0,140.94,141.38,140.75,140.89,1439619.0
2020-10-20 11:20:00,140.9,141.53,140.63,141.28,1347807.0,140.9,141.53,140.63,141.28,1347807.0
2020-10-20 11:30:00,141.35,141.75,140.76,140.93,1655337.0,141.35,141.75,140.76,140.93,1655337.0
2020-10-20 11:40:00,140.93,141.37,140.81,141.23,789546.0,140.93,141.37,140.81,141.23,789546.0
2020-10-20 11:50:00,141.23,141.52,141.0,141.52,911562.0,141.23,141.52,141.0,141.52,911562.0
2020-10-20 12:00:00,141.52,141.63,141.2,141.26,832197.0,141.52,141.63,141.2,141.26,832197.0
2020-10-20 12:10:00,141.29,141.7,141.17,141.48,919086.0,141.29,141.7,141.17,141.48,919086.0
2020-10-20 12:20:00,141.5,141.6,141.08,141.2,810246.0,141.5,141.6,141.08,141.2,810246.0
2020-10-20 12:30:00,141.19,141.25,140.58,140.83,1307880.0,141.19,141.25,140.58,140.83,1307880.0
2020-10-20 12:40:00,140.84,141.21,140.84,141.03,633816.0,140.84,141.21,140.84,141.03,633816.0
2020-10-20 12:50:00,141.0,142.23,140.79,142.1,1616991.0,141.0,142.23,140.79,142.1,1616991.0
2020-10-20 13:00:00,142.07,142.43,141.91,142.1,1776216.0,142.07,142.43,141.91,142.1,1776216.0
2020-10-20 13:10:00,142.08,143.02,141.9,142.92,1765482.0,142.08,143.02,141.9,142.92,1765482.0
2020-10-20 13:20:00,142.91,142.91,142.15,142.19,1153749.0,142.91,142.91,142.15,142.19,1153749.0
2020-10-20 13:30:00,142.23,142.55,141.83,141.91,1285824.0,142.23,142.55,141.83,141.91,1285824.0
2020-10-20 13:40:00,141.93,142.54,141.75,142.41,970308.0,141.93,142.54,141.75,142.41,970308.0
2020-10-20 13:50:00,142.44,142.67,142.01,142.03,923223.0,142.44,142.67,142.01,142.03,923223.0
2020-10-20 14:00:00,142.06,142.3,141.43,141.83,1012194.0,142.06,142.3,141.43,141.83,1012194.0
2020-10-20 14:10:00,141.81,142.08,141.75,141.91,574398.0,141.81,142.08,141.75,141.91,574398.0
2020-10-20 14:20:00,141.85,141.92,141.5,141.71,565230.0,141.85,141.92,141.5,141.71,565230.0
2020-10-20 14:30:00,141.72,141.83,141.25,141.52,706728.0,141.72,141.83,141.25,141.52,706728.0
2020-10-20 14:40:00,141.51,141.77,141.31,141.36,699849.0,141.51,141.77,141.31,141.36,699849.0
2020-10-20 14:50:00,141.35,141.4,140.92,140.97,924921.0,141.35,141.4,140.92,140.97,924921.0
2020-10-20 15:00:00,140.98,141.13,140.16,140.27,1720344.0,140.98,141.13,140.16,140.27,1720344.0
2020-10-20 15:10:00,140.31,140.55,139.68,140.38,2427765.0,140.31,140.55,139.68,140.38,2427765.0
2020-10-20 15:20:00,140.36,140.77,140.25,140.6,1484424.0,140.36,140.77,140.25,140.6,1484424.0
2020-10-20 15:30:00,140.6,140.7,140.11,140.35,1207335.0,140.6,140.7,140.11,140.35,1207335.0
2020-10-20 15:40:00,140.35,140.69,139.97,140.09,1830168.0,140.35,140.69,139.97,140.09,1830168.0
2020-10-20 15:50:00,140.07,140.86,140.06,140.66,2169279.0,140.07,140.86,140.06,140.66,2169279.0
2020-10-21 09:30:00,140.96,143.43,140.74,142.96,4423470.0,140.96,143.43,140.74,142.96,4423470.0
2020-10-21 09:40:00,143.0,143.5,141.95,142.53,2796633.0,143.0,143.5,141.95,142.53,2796633.0
2020-10-21 09:50:00,142.55,142.62,141.53,142.0,1800552.0,142.55,142.62,141.53,142.0,1800552.0
2020-10-21 10:00:00,142.06,142.12,141.0,141.49,1343472.0,142.06,142.12,141.0,141.49,1343472.0
2020-10-21 10:10:00,141.51,141.8,140.94,141.27,1305741.0,141.51,141.8,140.94,141.27,1305741.0
2020-10-21 10:20:00,141.23,142.0,141.12,141.95,1061799.0,141.23,142.0,141.12,141.95,1061799.0
2020-10-21 10:30:00,141.92,142.46,141.74,142.25,1246995.0,141.92,142.46,141.74,142.25,1246995.0
2020-10-21 10:40:00,142.23,143.09,142.12,142.6,1689048.0,142.23,143.09,142.12,142.6,1689048.0
2020-10-21 10:50:00,142.62,142.97,142.36,142.92,1005885.0,142.62,142.97,142.36,142.92,1005885.0
2020-10-21 11:00:00,142.93,144.32,142.85,143.79,2744091.0,142.93,144.32,142.85,143.79,2744091.0
2020-10-21 11:10:00,143.79,143.79,142.52,142.94,2063784.0,143.79,143.79,142.52,142.94,2063784.0
2020-10-21 11:20:00,142.93,143.29,142.37,143.21,1466604.0,142.93,143.29,142.37,143.21,1466604.0
2020-10-21 11:30:00,143.19,143.75,142.67,143.75,1253850.0,143.19,143.75,142.67,143.75,1253850.0
2020-10-21 11:40:00,143.72,144.04,143.37,143.96,1351857.0,143.72,144.04,143.37,143.96,1351857.0
2020-10-21 11:50:00,143.96,143.98,143.01,143.69,1098435.0,143.96,143.98,143.01,143.69,1098435.0
2020-10-21 12:00:00,143.68,143.7,142.82,143.14,891762.0,143.68,143.7,142.82,143.14,891762.0
2020-10-21 12:10:00,143.15,143.26,142.43,142.81,905148.0,143.15,143.26,142.43,142.81,905148.0
2020-10-21 12:20:00,142.83,144.18,142.77,143.35,1474716.0,142.83,144.18,142.77,143.35,1474716.0
2020-10-21 12:30:00,143.34,143.63,142.68,142.76,827841.0,143.34,143.63,142.68,142.76,827841.0
2020-10-21 12:40:00,142.75,142.91,142.19,142.33,1098210.0,142.75,142.91,142.19,142.33,1098210.0
2020-10-21 12:50:00,142.4,142.71,142.14,142.37,754077.0,142.4,142.71,142.14,142.37,754077.0
2020-10-21 13:00:00,142.25,142.72,142.13,142.41,800004.0,142.25,142.72,142.13,142.41,800004.0
2020-10-21 13:10:00,142.34,143.17,142.27,142.85,822366.0,142.34,143.17,142.27,142.85,822366.0
2020-10-21 13:20:00,142.84,142.87,142.48,142.52,576327.0,142.84,142.87,142.48,142.52,576327.0
2020-10-21 13:30:00,142.53,143.02,142.38,142.41,753375.0,142.53,143.02,142.38,142.41,753375.0
2020-10-21 13:40:00,142.45,142.81,142.35,142.5,632220.0,142.45,142.81,142.35,142.5,632220.0
2020-10-21 13:50:00,142.51,142.82,142.27,142.37,698481.0,142.51,142.82,142.27,142.37,698481.0
2020-10-21 14:00:00,142.41,142.73,142.22,142.32,659442.0,142.41,142.73,142.22,142.32,659442.0
2020-10-21 14:10:00,142.37,142.57,142.15,142.33,594750.0,142.37,142.57,142.15,142.33,594750.0
2020-10-21 14:20:00,142.3,142.4,141.82,142.2,1006362.0,142.3,142.4,141.82,142.2,1006362.0
2020-10-21 14:30:00,142.23,142.62,142.13,142.47,640458.0,142.23,142.62,142.13,142.47,640458.0
2020-10-21 14:40:00,142.48,142.71,142.22,142.26,744756.0,142.48,142.71,142.22,142.26,744756.0
2020-10-21 14:50:00,142.23,142.67,142.05,142.56,792702.0,142.23,142.67,142.05,142.56,792702.0
2020-10-21 15:00:00,142.56,142.64,141.59,141.66,1098132.0,142.56,142.64,141.59,141.66,1098132.0
2020-10-21 15:10:00,141.66,141.91,141.38,141.67,1013379.0,141.66,141.91,141.38,141.67,1013379.0
2020-10-21 15:20:00,141.65,142.24,141.62,142.19,1237734.0,141.65,142.24,141.62,142.19,1237734.0
2020-10-21 15:30:00,142.2,142.2,141.22,141.29,1336488.0,142.2,142.2,141.22,141.29,1336488.0
2020-10-21 15:40:00,141.3,141.45,140.53,140.55,2093286.0,141.3,141.45,140.53,140.55,2093286.0
2020-10-21 15:50:00,140.52,141.1,140.42,140.83,2747424.0,140.52,141.1,140.42,140.83,2747424.0
2020-10-22 09:30:00,147.33,148.41,145.33,145.56,9611625.0,147.33,148.41,145.33,145.56,9611625.0
2020-10-22 09:40:00,145.58,146.37,145.06,145.17,4635657.0,145.58,146.37,145.06,145.17,4635657.0
2020-10-22 09:50:00,145.14,145.69,144.37,144.57,3652419.0,145.14,145.69,144.37,144.57,3652419.0
2020-10-22 10:00:00,144.54,144.83,142.9,142.95,3794283.0,144.54,144.83,142.9,142.95,3794283.0
2020-10-22 10:10:00,142.93,143.67,142.63,142.76,3698328.0,142.93,143.67,142.63,142.76,3698328.0
2020-10-22 10:20:00,142.81,143.16,141.91,142.28,4131342.0,142.81,143.16,141.91,142.28,4131342.0
2020-10-22 10:30:00,142.28,143.27,141.91,142.75,3092532.0,142.28,143.27,141.91,142.75,3092532.0
2020-10-22 10:40:00,142.71,142.73,141.5,142.19,3042504.0,142.71,142.73,141.5,142.19,3042504.0
2020-10-22 10:50:00,142.19,143.02,141.77,142.96,2586780.0,142.19,143.02,141.77,142.96,2586780.0
2020-10-22 11:00:00,142.89,143.6,142.65,142.69,2800620.0,142.89,143.6,142.65,142.69,2800620.0
2020-10-22 11:10:00,142.76,143.89,142.71,143.71,2367450.0,142.76,143.89,142.71,143.71,2367450.0
2020-10-22 11:20:00,143.73,144.93,143.61,144.82,3017490.0,143.73,144.93,143.61,144.82,3017490.0
2020-10-22 11:30:00,144.86,145.04,143.82,143.87,2380413.0,144.86,145.04,143.82,143.87,2380413.0
2020-10-22 11:40:00,143.83,144.4,143.73,144.33,1589070.0,143.83,144.4,143.73,144.33,1589070.0
2020-10-22 11:50:00,144.34,145.0,143.87,143.95,1842015.0,144.34,145.0,143.87,143.95,1842015.0
2020-10-22 12:00:00,143.93,144.14,143.41,144.08,1554810.0,143.93,144.14,143.41,144.08,1554810.0
2020-10-22 12:10:00,144.08,144.26,143.66,143.79,983769.0,144.08,144.26,143.66,143.79,983769.0
2020-10-22 12:20:00,143.81,144.0,143.18,143.43,995949.0,143.81,144.0,143.18,143.43,995949.0
2020-10-22 12:30:00,143.41,143.53,142.73,143.04,1143327.0,143.41,143.53,142.73,143.04,1143327.0
2020-10-22 12:40:00,143.01,143.59,142.77,143.48,1261224.0,143.01,143.59,142.77,143.48,1261224.0
2020-10-22 12:50:00,143.51,143.96,143.22,143.94,1218912.0,143.51,143.96,143.22,143.94,1218912.0
2020-10-22 13:00:00,143.91,144.47,143.75,144.32,1469289.0,143.91,144.47,143.75,144.32,1469289.0
2020-10-22 13:10:00,144.3,144.72,144.04,144.09,1416087.0,144.3,144.72,144.04,144.09,1416087.0
2020-10-22 13:20:00,144.09,144.53,144.0,144.28,1176861.0,144.09,144.53,144.0,144.28,1176861.0
2020-10-22 13:30:00,144.28,144.33,143.67,143.8,810279.0,144.28,144.33,143.67,143.8,810279.0
2020-10-22 13:40:00,143.8,144.47,143.74,143.8,1080873.0,143.8,144.47,143.74,143.8,1080873.0
2020-10-22 13:50:00,143.83,143.98,143.55,143.69,795888.0,143.83,143.98,143.55,143.69,795888.0
2020-10-22 14:00:00,143.67,143.9,143.21,143.29,793560.0,143.67,143.9,143.21,143.29,793560.0
2020-10-22 14:10:00,143.27,143.63,143.17,143.44,640773.0,143.27,143.63,143.17,143.44,640773.0
2020-10-22 14:20:00,143.46,143.49,142.69,142.8,1168188.0,143.46,143.49,142.69,142.8,1168188.0
2020-10-22 14:30:00,142.78,143.19,142.6,143.09,944121.0,142.78,143.19,142.6,143.09,944121.0
2020-10-22 14:40:00,143.07,143.51,142.91,143.38,990441.0,143.07,143.51,142.91,143.38,990441.0
2020-10-22 14:50:00,143.37,143.63,143.07,143.25,997212.0,143.37,143.63,143.07,143.25,997212.0
2020-10-22 15:00:00,143.26,143.92,143.2,143.33,1213329.0,143.26,143.92,143.2,143.33,1213329.0
2020-10-22 15:10:00,143.31,143.38,143.1,143.2,678693.0,143.31,143.38,143.1,143.2,678693.0
2020-10-22 15:20:00,143.18,143.58,143.13,143.39,712743.0,143.18,143.58,143.13,143.39,712743.0
2020-10-22 15:30:00,143.41,143.46,142.79,142.85,1011402.0,143.41,143.46,142.79,142.85,1011402.0
2020-10-22 15:40:00,142.87,143.03,142.34,142.39,1162638.0,142.87,143.03,142.34,142.39,1162638.0
2020-10-22 15:50:00,142.4,142.61,141.74,141.97,2894079.0,142.4,142.61,141.74,141.97,2894079.0
2020-10-23 09:30:00,140.54,140.96,138.82,139.36,5893947.0,140.54,140.96,138.82,139.36,5893947.0
2020-10-23 09:40:00,139.33,139.35,137.46,138.06,4944009.0,139.33,139.35,137.46,138.06,4944009.0
2020-10-23 09:50:00,138.06,138.78,137.6,137.79,2577780.0,138.06,138.78,137.6,137.79,2577780.0
2020-10-23 10:00:00,137.78,137.8,136.72,137.25,3401505.0,137.78,137.8,136.72,137.25,3401505.0
2020-10-23 10:10:00,137.22,137.52,136.0,136.42,3317910.0,137.22,137.52,136.0,136.42,3317910.0
2020-10-23 10:20:00,136.42,136.93,135.79,136.8,3073284.0,136.42,136.93,135.79,136.8,3073284.0
2020-10-23 10:30:00,136.8,137.45,136.52,136.78,2577396.0,136.8,137.45,136.52,136.78,2577396.0
2020-10-23 10:40:00,136.77,137.7,136.77,137.33,2155287.0,136.77,137.7,136.77,137.33,2155287.0
2020-10-23 10:50:00,137.29,137.36,136.33,136.97,1854516.0,137.29,137.36,136.33,136.97,1854516.0
2020-10-23 11:00:00,136.95,137.63,136.56,137.32,1520958.0,136.95,137.63,136.56,137.32,1520958.0
2020-10-23 11:10:00,137.38,137.95,137.28,137.53,1698084.0,137.38,137.95,137.28,137.53,1698084.0
2020-10-23 11:20:00,137.53,137.67,137.1,137.67,1292490.0,137.53,137.67,137.1,137.67,1292490.0
2020-10-23 11:30:00,137.67,137.67,136.85,137.01,1338099.0,137.67,137.67,136.85,137.01,1338099.0
2020-10-23 11:40:00,136.97,137.39,136.67,136.86,1413375.0,136.97,137.39,136.67,136.86,1413375.0
2020-10-23 11:50:00,136.89,137.32,136.86,137.12,908553.0,136.89,137.32,136.86,137.12,908553.0
2020-10-23 12:00:00,137.15,137.29,136.81,137.17,906534.0,137.15,137.29,136.81,137.17,906534.0
2020-10-23 12:10:00,137.15,137.6,136.94,137.06,1143591.0,137.15,137.6,136.94,137.06,1143591.0
2020-10-23 12:20:00,137.08,137.52,136.85,137.51,773424.0,137.08,137.52,136.85,137.51,773424.0
2020-10-23 12:30:00,137.5,138.56,137.35,138.33,2055675.0,137.5,138.56,137.35,138.33,2055675.0
2020-10-23 12:40:00,138.36,138.7,138.17,138.54,1474044.0,138.36,138.7,138.17,138.54,1474044.0
2020-10-23 12:50:00,138.56,138.83,138.36,138.53,1038711.0,138.56,138.83,138.36,138.53,1038711.0
2020-10-23 13:00:00,138.52,139.27,138.45,139.17,1299564.0,138.52,139.27,138.45,139.17,1299564.0
2020-10-23 13:10:00,139.16,139.36,138.54,138.73,1477794.0,139.16,139.36,138.54,138.73,1477794.0
2020-10-23 13:20:00,138.71,138.92,138.35,138.35,760125.0,138.71,138.92,138.35,138.35,760125.0
2020-10-23 13:30:00,138.36,138.52,138.01,138.3,1018821.0,138.36,138.52,138.01,138.3,1018821.0
2020-10-23 13:40:00,138.3,138.62,138.28,138.58,827505.0,138.3,138.62,138.28,138.58,827505.0
2020-10-23 13:50:00,138.57,139.11,138.55,139.03,1144971.0,138.57,139.11,138.55,139.03,1144971.0
2020-10-23 14:00:00,139.01,139.34,138.92,139.26,994818.0,139.01,139.34,138.92,139.26,994818.0
2020-10-23 14:10:00,139.28,139.29,138.73,138.8,721290.0,139.28,139.29,138.73,138.8,721290.0
2020-10-23 14:20:00,138.81,139.28,138.73,139.23,778017.0,138.81,139.28,138.73,139.23,778017.0
2020-10-23 14:30:00,139.23,139.81,139.17,139.73,1451349.0,139.23,139.81,139.17,139.73,1451349.0
2020-10-23 14:40:00,139.73,139.94,139.5,139.94,1040445.0,139.73,139.94,139.5,139.94,1040445.0
2020-10-23 14:50:00,139.95,140.0,139.39,139.42,1451331.0,139.95,140.0,139.39,139.42,1451331.0
2020-10-23 15:00:00,139.42,139.55,139.2,139.39,933108.0,139.42,139.55,139.2,139.39,933108.0
2020-10-23 15:10:00,139.39,139.62,139.2,139.55,930801.0,139.39,139.62,139.2,139.55,930801.0
2020-10-23 15:20:00,139.55,139.55,139.0,139.14,663051.0,139.55,139.55,139.0,139.14,663051.0
2020-10-23 15:30:00,139.16,139.16,138.82,139.11,884811.0,139.16,139.16,138.82,139.11,884811.0
2020-10-23 15:40:00,139.09,139.48,139.07,139.42,979548.0,139.09,139.48,139.07,139.42,979548.0
2020-10-23 15:50:00,139.47,140.26,139.45,140.21,2901822.0,139.47,140.26,139.45,140.21,2901822.0
2020-10-26 09:30:00,137.21,138.75,136.87,138.38,4127208.0,137.21,138.75,136.87,138.38,4127208.0
2020-10-26 09:40:00,138.41,139.59,138.29,139.29,2481759.0,138.41,139.59,138.29,139.29,2481759.0
2020-10-26 09:50:00,139.33,141.1,139.31,140.82,3336729.0,139.33,141.1,139.31,140.82,3336729.0
2020-10-26 10:00:00,140.83,141.92,140.5,141.25,2886762.0,140.83,141.92,140.5,141.25,2886762.0
2020-10-26 10:10:00,141.29,141.47,140.52,140.92,1801077.0,141.29,141.47,140.52,140.92,1801077.0
2020-10-26 10:20:00,140.93,141.55,140.3,140.48,1737330.0,140.93,141.55,140.3,140.48,1737330.0
2020-10-26 10:30:00,140.44,140.72,139.89,140.63,1638054.0,140.44,140.72,139.89,140.63,1638054.0
2020-10-26 10:40:00,140.64,141.04,140.2,140.37,1036677.0,140.64,141.04,140.2,140.37,1036677.0
2020-10-26 10:50:00,140.34,140.4,139.16,139.28,1966863.0,140.34,140.4,139.16,139.28,1966863.0
2020-10-26 11:00:00,139.28,139.33,138.15,139.12,2730318.0,139.28,139.33,138.15,139.12,2730318.0
2020-10-26 11:10:00,139.13,139.47,138.28,138.65,1564566.0,139.13,139.47,138.28,138.65,1564566.0
2020-10-26 11:20:00,138.65,139.6,138.54,139.23,1235568.0,138.65,139.6,138.54,139.23,1235568.0
2020-10-26 11:30:00,139.17,139.45,138.66,139.31,1020930.0,139.17,139.45,138.66,139.31,1020930.0
2020-10-26 11:40:00,139.32,139.51,138.9,139.36,776292.0,139.32,139.51,138.9,139.36,776292.0
2020-10-26 11:50:00,139.33,140.0,139.19,139.51,1297206.0,139.33,140.0,139.19,139.51,1297206.0
2020-10-26 12:00:00,139.5,139.66,139.07,139.1,616170.0,139.5,139.66,139.07,139.1,616170.0
2020-10-26 12:10:00,139.08,139.36,138.59,138.79,720123.0,139.08,139.36,138.59,138.79,720123.0
2020-10-26 12:20:00,138.79,139.15,138.5,138.5,848598.0,138.79,139.15,138.5,138.5,848598.0
2020-10-26 12:30:00,138.5,138.66,137.96,138.07,1175895.0,138.5,138.66,137.96,138.07,1175895.0
2020-10-26 12:40:00,138.08,138.46,137.53,137.54,1387935.0,138.08,138.46,137.53,137.54,1387935.0
2020-10-26 12:50:00,137.55,138.06,137.54,138.02,893067.0,137.55,138.06,137.54,138.02,893067.0
2020-10-26 13:00:00,138.04,138.15,137.3,137.77,1113999.0,138.04,138.15,137.3,137.77,1113999.0
2020-10-26 13:10:00,137.76,138.06,137.47,137.52,746511.0,137.76,138.06,137.47,137.52,746511.0
2020-10-26 13:20:00,137.52,137.93,137.17,137.28,892773.0,137.52,137.93,137.17,137.28,892773.0
2020-10-26 13:30:00,137.27,137.35,136.84,137.35,1342341.0,137.27,137.35,136.84,137.35,1342341.0
2020-10-26 13:40:00,137.32,137.54,136.67,137.5,1463592.0,137.32,137.54,136.67,137.5,1463592.0
2020-10-26 13:50:00,137.49,138.37,137.33,138.18,1493583.0,137.49,138.37,137.33,138.18,1493583.0
2020-10-26 14:00:00,138.18,138.58,137.89,138.31,1129569.0,138.18,138.58,137.89,138.31,1129569.0
2020-10-26 14:10:00,138.32,138.5,137.76,137.78,968469.0,138.32,138.5,137.76,137.78,968469.0
2020-10-26 14:20:00,137.8,138.37,137.53,138.23,1013007.0,137.8,138.37,137.53,138.23,1013007.0
2020-10-26 14:30:00,138.25,138.47,138.08,138.37,860403.0,138.25,138.47,138.08,138.37,860403.0
2020-10-26 14:40:00,138.38,139.04,138.36,138.49,1458681.0,138.38,139.04,138.36,138.49,1458681.0
2020-10-26 14:50:00,138.53,139.17,138.46,138.89,1054605.0,138.53,139.17,138.46,138.89,1054605.0
2020-10-26 15:00:00,138.93,139.39,138.63,138.68,1110402.0,138.93,139.39,138.63,138.68,1110402.0
2020-10-26 15:10:00,138.64,139.1,138.54,139.03,878934.0,138.64,139.1,138.54,139.03,878934.0
2020-10-26 15:20:00,139.02,139.67,139.02,139.66,1394847.0,139.02,139.67,139.02,139.66,1394847.0
2020-10-26 15:30:00,139.66,139.92,139.38,139.84,1548162.0,139.66,139.92,139.38,139.84,1548162.0
2020-10-26 15:40:00,139.82,140.44,139.6,139.67,2104314.0,139.82,140.44,139.6,139.67,2104314.0
2020-10-26 15:50:00,139.67,140.22,139.57,140.09,1941072.0,139.67,140.22,139.57,140.09,1941072.0
2020-10-27 09:30:00,141.3,142.47,140.03,142.4,5286219.0,141.3,142.47,140.03,142.4,5286219.0
2020-10-27 09:40:00,142.38,143.5,141.77,142.42,4390740.0,142.38,143.5,141.77,142.42,4390740.0
2020-10-27 09:50:00,142.4,143.32,142.0,142.17,2505780.0,142.4,143.32,142.0,142.17,2505780.0
2020-10-27 10:00:00,142.17,142.74,141.45,141.72,2180322.0,142.17,142.74,141.45,141.72,2180322.0
2020-10-27 10:10:00,141.7,142.13,141.27,141.57,1610124.0,141.7,142.13,141.27,141.57,1610124.0
2020-10-27 10:20:00,141.58,141.76,141.17,141.54,1296945.0,141.58,141.76,141.17,141.54,1296945.0
2020-10-27 10:30:00,141.53,142.6,141.42,142.31,1458519.0,141.53,142.6,141.42,142.31,1458519.0
2020-10-27 10:40:00,142.34,142.56,141.74,142.53,1030440.0,142.34,142.56,141.74,142.53,1030440.0
2020-10-27 10:50:00,142.52,142.96,142.35,142.59,1427313.0,142.52,142.96,142.35,142.59,1427313.0
2020-10-27 11:00:00,142.62,142.8,142.13,142.14,777807.0,142.62,142.8,142.13,142.14,777807.0
2020-10-27 11:10:00,142.14,142.61,142.04,142.24,917352.0,142.14,142.61,142.04,142.24,917352.0
2020-10-27 11:20:00,142.28,142.28,141.67,141.89,874059.0,142.28,142.28,141.67,141.89,874059.0
2020-10-27 11:30:00,141.83,142.0,141.28,141.87,1131435.0,141.83,142.0,141.28,141.87,1131435.0
2020-10-27 11:40:00,141.88,142.2,141.8,142.03,641526.0,141.88,142.2,141.8,142.03,641526.0
2020-10-27 11:50:00,142.06,142.38,141.85,141.91,625548.0,142.06,142.38,141.85,141.91,625548.0
2020-10-27 12:00:00,141.94,141.94,141.5,141.57,767919.0,141.94,141.94,141.5,141.57,767919.0
2020-10-27 12:10:00,141.6,141.61,140.89,141.08,1260411.0,141.6,141.61,140.89,141.08,1260411.0
2020-10-27 12:20:00,141.11,141.36,140.83,140.89,941823.0,141.11,141.36,140.83,140.89,941823.0
2020-10-27 12:30:00,140.9,141.3,140.75,141.2,873303.0,140.9,141.3,140.75,141.2,873303.0
2020-10-27 12:40:00,141.22,141.69,140.93,141.05,1119756.0,141.22,141.69,140.93,141.05,1119756.0
2020-10-27 12:50:00,141.03,141.47,140.97,141.45,549009.0,141.03,141.47,140.97,141.45,549009.0
2020-10-27 13:00:00,141.41,141.45,141.1,141.2,460038.0,141.41,141.45,141.1,141.2,460038.0
2020-10-27 13:10:00,141.23,141.31,140.85,140.87,563856.0,141.23,141.31,140.85,140.87,563856.0
2020-10-27 13:20:00,140.88,141.26,140.79,141.0,502914.0,140.88,141.26,140.79,141.0,502914.0
2020-10-27 13:30:00,141.0,141.25,140.68,141.12,649749.0,141.0,141.25,140.68,141.12,649749.0
2020-10-27 13:40:00,141.14,141.42,140.93,141.42,710487.0,141.14,141.42,140.93,141.42,710487.0
2020-10-27 13:50:00,141.39,141.6,141.03,141.06,672882.0,141.39,141.6,141.03,141.06,672882.0
2020-10-27 14:00:00,141.06,141.21,140.74,140.8,600837.0,141.06,141.21,140.74,140.8,600837.0
2020-10-27 14:10:00,140.79,140.8,140.27,140.41,1064253.0,140.79,140.8,140.27,140.41,1064253.0
2020-10-27 14:20:00,140.4,140.92,140.36,140.8,643518.0,140.4,140.92,140.36,140.8,643518.0
2020-10-27 14:30:00,140.75,140.77,140.43,140.53,434394.0,140.75,140.77,140.43,140.53,434394.0
2020-10-27 14:40:00,140.55,141.04,140.42,140.9,791031.0,140.55,141.04,140.42,140.9,791031.0
2020-10-27 14:50:00,140.91,141.33,140.84,141.08,976119.0,140.91,141.33,140.84,141.08,976119.0
2020-10-27 15:00:00,141.1,141.36,140.64,140.8,767115.0,141.1,141.36,140.64,140.8,767115.0
2020-10-27 15:10:00,140.83,141.16,140.82,141.1,532503.0,140.83,141.16,140.82,141.1,532503.0
2020-10-27 15:20:00,141.11,141.51,141.01,141.45,831573.0,141.11,141.51,141.01,141.45,831573.0
2020-10-27 15:30:00,141.43,141.76,141.19,141.47,1090200.0,141.43,141.76,141.19,141.47,1090200.0
2020-10-27 15:40:00,141.5,141.88,141.43,141.5,1078950.0,141.5,141.88,141.43,141.5,1078950.0
2020-10-27 15:50:00,141.48,141.78,141.41,141.49,1370169.0,141.48,141.78,141.41,141.49,1370169.0
2020-10-28 09:30:00,138.83,139.53,136.75,137.96,3936540.0,138.83,139.53,136.75,137.96,3936540.0
2020-10-28 09:40:00,138.03,138.14,136.97,137.07,2425590.0,138.03,138.14,136.97,137.07,2425590.0
2020-10-28 09:50:00,137.1,137.14,135.5,136.64,3884676.0,137.1,137.14,135.5,136.64,3884676.0
2020-10-28 10:00:00,136.66,137.17,136.2,137.09,2150850.0,136.66,137.17,136.2,137.09,2150850.0
2020-10-28 10:10:00,137.1,137.29,136.37,136.46,1546515.0,137.1,137.29,136.37,136.46,1546515.0
2020-10-28 10:20:00,136.46,137.77,136.46,137.31,2105649.0,136.46,137.77,136.46,137.31,2105649.0
2020-10-28 10:30:00,137.28,138.17,137.0,137.83,1645083.0,137.28,138.17,137.0,137.83,1645083.0
2020-10-28 10:40:00,137.83,138.23,137.16,137.32,1303527.0,137.83,138.23,137.16,137.32,1303527.0
2020-10-28 10:50:00,137.31,137.73,137.07,137.69,1251057.0,137.31,137.73,137.07,137.69,1251057.0
2020-10-28 11:00:00,137.62,137.77,136.82,137.67,1247166.0,137.62,137.77,136.82,137.67,1247166.0
2020-10-28 11:10:00,137.66,138.4,137.6,137.75,1410918.0,137.66,138.4,137.6,137.75,1410918.0
2020-10-28 11:20:00,137.79,137.91,137.5,137.72,623175.0,137.79,137.91,137.5,137.72,623175.0
2020-10-28 11:30:00,137.7,137.7,136.86,136.89,1267770.0,137.7,137.7,136.86,136.89,1267770.0
2020-10-28 11:40:00,136.87,137.5,136.82,137.16,940236.0,136.87,137.5,136.82,137.16,940236.0
2020-10-28 11:50:00,137.17,137.58,137.01,137.34,1085376.0,137.17,137.58,137.01,137.34,1085376.0
2020-10-28 12:00:00,137.31,137.96,137.21,137.7,975498.0,137.31,137.96,137.21,137.7,975498.0
2020-10-28 12:10:00,137.7,137.92,137.46,137.66,567138.0,137.7,137.92,137.46,137.66,567138.0
2020-10-28 12:20:00,137.66,137.78,136.98,137.14,752649.0,137.66,137.78,136.98,137.14,752649.0
2020-10-28 12:30:00,137.16,137.36,136.93,137.01,654906.0,137.16,137.36,136.93,137.01,654906.0
2020-10-28 12:40:00,137.07,137.07,136.67,136.69,858498.0,137.07,137.07,136.67,136.69,858498.0
2020-10-28 12:50:00,136.69,136.99,136.42,136.85,1175202.0,136.69,136.99,136.42,136.85,1175202.0
2020-10-28 13:00:00,136.78,137.05,136.33,136.43,983247.0,136.78,137.05,136.33,136.43,983247.0
2020-10-28 13:10:00,136.41,136.5,136.11,136.35,939339.0,136.41,136.5,136.11,136.35,939339.0
2020-10-28 13:20:00,136.33,136.78,136.25,136.78,807330.0,136.33,136.78,136.25,136.78,807330.0
2020-10-28 13:30:00,136.75,136.99,136.44,136.93,728868.0,136.75,136.99,136.44,136.93,728868.0
2020-10-28 13:40:00,136.92,136.98,136.55,136.73,504936.0,136.92,136.98,136.55,136.73,504936.0
2020-10-28 13:50:00,136.73,137.39,136.64,137.32,634197.0,136.73,137.39,136.64,137.32,634197.0
2020-10-28 14:00:00,137.3,137.32,136.88,136.88,533853.0,137.3,137.32,136.88,136.88,533853.0
2020-10-28 14:10:00,136.9,136.94,136.53,136.81,505884.0,136.9,136.94,136.53,136.81,505884.0
2020-10-28 14:20:00,136.79,137.17,136.77,137.08,507039.0,136.79,137.17,136.77,137.08,507039.0
2020-10-28 14:30:00,137.04,137.17,136.6,136.69,495108.0,137.04,137.17,136.6,136.69,495108.0
2020-10-28 14:40:00,136.67,136.83,136.4,136.45,577488.0,136.67,136.83,136.4,136.45,577488.0
2020-10-28 14:50:00,136.48,136.59,136.0,136.58,1116756.0,136.48,136.59,136.0,136.58,1116756.0
2020-10-28 15:00:00,136.59,136.76,136.39,136.48,750165.0,136.59,136.76,136.39,136.48,750165.0
2020-10-28 15:10:00,136.44,136.79,136.26,136.51,615714.0,136.44,136.79,136.26,136.51,615714.0
2020-10-28 15:20:00,136.56,137.15,136.35,136.92,769200.0,136.56,137.15,136.35,136.92,769200.0
2020-10-28 15:30:00,136.92,137.18,136.29,136.35,957012.0,136.92,137.18,136.29,136.35,957012.0
2020-10-28 15:40:00,136.35,136.54,136.08,136.11,1120884.0,136.35,136.54,136.08,136.11,1120884.0
2020-10-28 15:50:00,136.11,136.16,135.33,135.33,2923662.0,136.11,136.16,135.33,135.33,2923662.0
2020-10-29 09:30:00,136.64,137.31,135.89,136.07,3568443.0,136.64,137.31,135.89,136.07,3568443.0
2020-10-29 09:40:00,136.13,136.33,135.49,135.7,2036703.0,136.13,136.33,135.49,135.7,2036703.0
2020-10-29 09:50:00,135.74,136.6,135.55,136.28,1692477.0,135.74,136.6,135.55,136.28,1692477.0
2020-10-29 10:00:00,136.33,137.5,136.13,136.98,2384619.0,136.33,137.5,136.13,136.98,2384619.0
2020-10-29 10:10:00,136.95,137.32,136.56,136.76,1269279.0,136.95,137.32,136.56,136.76,1269279.0
2020-10-29 10:20:00,136.78,137.13,136.52,136.78,1247241.0,136.78,137.13,136.52,136.78,1247241.0
2020-10-29 10:30:00,136.82,136.83,136.07,136.63,1283682.0,136.82,136.83,136.07,136.63,1283682.0
2020-10-29 10:40:00,136.63,136.96,136.52,136.7,1047897.0,136.63,136.96,136.52,136.7,1047897.0
2020-10-29 10:50:00,136.71,137.33,136.46,137.29,1117134.0,136.71,137.33,136.46,137.29,1117134.0
2020-10-29 11:00:00,137.32,138.16,137.1,137.75,2426091.0,137.32,138.16,137.1,137.75,2426091.0
2020-10-29 11:10:00,137.77,138.62,137.74,138.26,2036778.0,137.77,138.62,137.74,138.26,2036778.0
2020-10-29 11:20:00,138.27,139.28,138.23,139.08,2006190.0,138.27,139.28,138.23,139.08,2006190.0
2020-10-29 11:30:00,139.1,139.35,138.59,138.74,1734900.0,139.1,139.35,138.59,138.74,1734900.0
2020-10-29 11:40:00,138.73,138.77,138.22,138.43,1192443.0,138.73,138.77,138.22,138.43,1192443.0
2020-10-29 11:50:00,138.44,138.56,137.89,137.97,977022.0,138.44,138.56,137.89,137.97,977022.0
2020-10-29 12:00:00,138.04,138.25,137.64,137.71,755946.0,138.04,138.25,137.64,137.71,755946.0
2020-10-29 12:10:00,137.71,138.17,137.55,137.93,977775.0,137.71,138.17,137.55,137.93,977775.0
2020-10-29 12:20:00,137.94,137.97,137.47,137.7,777405.0,137.94,137.97,137.47,137.7,777405.0
2020-10-29 12:30:00,137.72,138.23,137.5,138.12,890361.0,137.72,138.23,137.5,138.12,890361.0
2020-10-29 12:40:00,138.11,138.24,137.58,137.87,679821.0,138.11,138.24,137.58,137.87,679821.0
2020-10-29 12:50:00,137.85,137.92,137.47,137.58,575673.0,137.85,137.92,137.47,137.58,575673.0
2020-10-29 13:00:00,137.57,137.75,137.4,137.48,526605.0,137.57,137.75,137.4,137.48,526605.0
2020-10-29 13:10:00,137.5,137.99,137.41,137.9,546123.0,137.5,137.99,137.41,137.9,546123.0
2020-10-29 13:20:00,137.9,138.27,137.78,138.24,573360.0,137.9,138.27,137.78,138.24,573360.0
2020-10-29 13:30:00,138.24,138.6,138.09,138.26,840834.0,138.24,138.6,138.09,138.26,840834.0
2020-10-29 13:40:00,138.28,138.35,137.82,137.91,570531.0,138.28,138.35,137.82,137.91,570531.0
2020-10-29 13:50:00,137.91,138.14,137.62,137.76,524814.0,137.91,138.14,137.62,137.76,524814.0
2020-10-29 14:00:00,137.76,137.95,137.23,137.3,889011.0,137.76,137.95,137.23,137.3,889011.0
2020-10-29 14:10:00,137.28,137.87,137.05,137.73,750105.0,137.28,137.87,137.05,137.73,750105.0
2020-10-29 14:20:00,137.7,138.21,137.55,138.1,714063.0,137.7,138.21,137.55,138.1,714063.0
2020-10-29 14:30:00,138.11,138.17,137.73,137.82,567438.0,138.11,138.17,137.73,137.82,567438.0
2020-10-29 14:40:00,137.78,138.03,137.44,137.51,514590.0,137.78,138.03,137.44,137.51,514590.0
2020-10-29 14:50:00,137.53,137.7,137.26,137.49,549510.0,137.53,137.7,137.26,137.49,549510.0
2020-10-29 15:00:00,137.5,138.26,137.38,137.94,790992.0,137.5,138.26,137.38,137.94,790992.0
2020-10-29 15:10:00,137.97,138.16,137.68,137.99,498453.0,137.97,138.16,137.68,137.99,498453.0
2020-10-29 15:20:00,137.98,138.24,137.87,138.0,603711.0,137.98,138.24,137.87,138.0,603711.0
2020-10-29 15:30:00,137.97,138.21,137.59,137.65,735144.0,137.97,138.21,137.59,137.65,735144.0
2020-10-29 15:40:00,137.6,137.93,137.43,137.74,809640.0,137.6,137.93,137.43,137.74,809640.0
2020-10-29 15:50:00,137.71,137.93,136.88,136.88,1738119.0,137.71,137.93,136.88,136.88,1738119.0
2020-10-30 09:30:00,135.63,135.87,134.05,134.59,3639984.0,135.63,135.87,134.05,134.59,3639984.0
2020-10-30 09:40:00,134.58,134.58,132.0,132.57,3746052.0,134.58,134.58,132.0,132.57,3746052.0
2020-10-30 09:50:00,132.55,132.95,131.8,132.59,3190254.0,132.55,132.95,131.8,132.59,3190254.0
2020-10-30 10:00:00,132.54,133.0,131.55,132.88,2822058.0,132.54,133.0,131.55,132.88,2822058.0
2020-10-30 10:10:00,132.81,132.87,130.67,131.27,3257205.0,132.81,132.87,130.67,131.27,3257205.0
2020-10-30 10:20:00,131.26,131.31,128.84,129.15,3921252.0,131.26,131.31,128.84,129.15,3921252.0
2020-10-30 10:30:00,129.1,129.98,128.57,129.5,3189327.0,129.1,129.98,128.57,129.5,3189327.0
2020-10-30 10:40:00,129.5,129.59,127.08,127.12,3980979.0,129.5,129.59,127.08,127.12,3980979.0
2020-10-30 10:50:00,127.11,128.09,126.4,126.41,4055832.0,127.11,128.09,126.4,126.41,4055832.0
2020-10-30 11:00:00,126.43,128.68,126.37,128.38,3336012.0,126.43,128.68,126.37,128.38,3336012.0
2020-10-30 11:10:00,128.38,129.42,128.31,128.83,2779707.0,128.38,129.42,128.31,128.83,2779707.0
2020-10-30 11:20:00,128.83,129.66,128.54,128.68,1967697.0,128.83,129.66,128.54,128.68,1967697.0
2020-10-30 11:30:00,128.67,129.1,128.32,128.83,1609503.0,128.67,129.1,128.32,128.83,1609503.0
2020-10-30 11:40:00,128.86,128.95,128.18,128.3,1608981.0,128.86,128.95,128.18,128.3,1608981.0
2020-10-30 11:50:00,128.29,128.97,128.02,128.94,1345029.0,128.29,128.97,128.02,128.94,1345029.0
2020-10-30 12:00:00,128.92,130.05,128.84,129.86,2336502.0,128.92,130.05,128.84,129.86,2336502.0
2020-10-30 12:10:00,129.83,130.22,129.57,130.16,1638657.0,129.83,130.22,129.57,130.16,1638657.0
2020-10-30 12:20:00,130.15,130.8,129.4,130.78,2396835.0,130.15,130.8,129.4,130.78,2396835.0
2020-10-30 12:30:00,130.78,131.16,129.86,130.09,2328738.0,130.78,131.16,129.86,130.09,2328738.0
2020-10-30 12:40:00,130.13,130.58,129.37,129.46,1495050.0,130.13,130.58,129.37,129.46,1495050.0
2020-10-30 12:50:00,129.43,129.43,128.45,128.7,2013375.0,129.43,129.43,128.45,128.7,2013375.0
2020-10-30 13:00:00,128.67,129.18,128.41,128.56,1357875.0,128.67,129.18,128.41,128.56,1357875.0
2020-10-30 13:10:00,128.54,128.7,128.2,128.56,1249098.0,128.54,128.7,128.2,128.56,1249098.0
2020-10-30 13:20:00,128.55,128.87,128.27,128.76,1317768.0,128.55,128.87,128.27,128.76,1317768.0
2020-10-30 13:30:00,128.73,128.76,127.4,127.82,1641402.0,128.73,128.76,127.4,127.82,1641402.0
2020-10-30 13:40:00,127.78,128.06,127.33,127.83,1323213.0,127.78,128.06,127.33,127.83,1323213.0
2020-10-30 13:50:00,127.83,128.08,127.58,127.96,1187076.0,127.83,128.08,127.58,127.96,1187076.0
2020-10-30 14:00:00,127.92,129.31,127.7,128.94,1660050.0,127.92,129.31,127.7,128.94,1660050.0
2020-10-30 14:10:00,128.95,129.23,128.29,128.95,1257834.0,128.95,129.23,128.29,128.95,1257834.0
2020-10-30 14:20:00,128.95,129.32,128.2,128.5,1102677.0,128.95,129.32,128.2,128.5,1102677.0
2020-10-30 14:30:00,128.48,128.84,127.95,128.71,1003332.0,128.48,128.84,127.95,128.71,1003332.0
2020-10-30 14:40:00,128.69,129.25,128.24,129.07,1071219.0,128.69,129.25,128.24,129.07,1071219.0
2020-10-30 14:50:00,129.09,129.26,128.6,128.88,1075503.0,129.09,129.26,128.6,128.88,1075503.0
2020-10-30 15:00:00,128.83,129.29,128.6,129.14,1001109.0,128.83,129.29,128.6,129.14,1001109.0
2020-10-30 15:10:00,129.13,130.02,129.08,129.78,1936698.0,129.13,130.02,129.08,129.78,1936698.0
2020-10-30 15:20:00,129.85,130.25,129.3,129.36,1484982.0,129.85,130.25,129.3,129.36,1484982.0
2020-10-30 15:30:00,129.41,129.53,128.81,129.05,1364661.0,129.41,129.53,128.81,129.05,1364661.0
2020-10-30 15:40:00,129.06,129.5,128.88,128.98,1730229.0,129.06,129.5,128.88,128.98,1730229.0
2020-10-30 15:50:00,129.05,129.77,128.89,129.35,3125481.0,129.05,129.77,128.89,129.35,3125481.0
2020-11-02 09:30:00,131.33,133.04,131.0,132.86,5443749.0,131.33,133.04,131.0,132.86,5443749.0
2020-11-02 09:40:00,132.91,134.4,132.79,134.35,4811115.0,132.91,134.4,132.79,134.35,4811115.0
2020-11-02 09:50:00,134.35,135.66,134.31,134.48,4433157.0,134.35,135.66,134.31,134.48,4433157.0
2020-11-02 10:00:00,134.48,134.81,133.6,133.83,2608314.0,134.48,134.81,133.6,133.83,2608314.0
2020-11-02 10:10:00,133.86,135.12,133.81,134.69,2635650.0,133.86,135.12,133.81,134.69,2635650.0
2020-11-02 10:20:00,134.7,134.91,133.9,134.0,1479483.0,134.7,134.91,133.9,134.0,1479483.0
2020-11-02 10:30:00,134.0,134.23,132.96,133.11,1926057.0,134.0,134.23,132.96,133.11,1926057.0
2020-11-02 10:40:00,133.08,133.73,132.74,133.53,1772526.0,133.08,133.73,132.74,133.53,1772526.0
2020-11-02 10:50:00,133.53,133.92,133.17,133.31,1202091.0,133.53,133.92,133.17,133.31,1202091.0
2020-11-02 11:00:00,133.25,133.41,132.85,133.19,1011453.0,133.25,133.41,132.85,133.19,1011453.0
2020-11-02 11:10:00,133.19,133.33,132.0,132.09,1564992.0,133.19,133.33,132.0,132.09,1564992.0
2020-11-02 11:20:00,132.09,132.37,131.57,131.78,1724388.0,132.09,132.37,131.57,131.78,1724388.0
2020-11-02 11:30:00,131.82,131.91,131.37,131.6,1357371.0,131.82,131.91,131.37,131.6,1357371.0
2020-11-02 11:40:00,131.62,132.52,131.51,132.2,1706901.0,131.62,132.52,131.51,132.2,1706901.0
2020-11-02 11:50:00,132.19,132.75,132.01,132.36,1170873.0,132.19,132.75,132.01,132.36,1170873.0
2020-11-02 12:00:00,132.35,132.6,131.89,132.5,911514.0,132.35,132.6,131.89,132.5,911514.0
2020-11-02 12:10:00,132.49,132.7,132.23,132.32,741018.0,132.49,132.7,132.23,132.32,741018.0
2020-11-02 12:20:00,132.32,132.63,132.22,132.57,625377.0,132.32,132.63,132.22,132.57,625377.0
2020-11-02 12:30:00,132.53,132.6,131.95,132.01,712758.0,132.53,132.6,131.95,132.01,712758.0
2020-11-02 12:40:00,132.03,132.09,131.43,131.62,1116267.0,132.03,132.09,131.43,131.62,1116267.0
2020-11-02 12:50:00,131.61,131.93,131.39,131.67,866766.0,131.61,131.93,131.39,131.67,866766.0
2020-11-02 13:00:00,131.64,131.83,131.2,131.5,862404.0,131.64,131.83,131.2,131.5,862404.0
2020-11-02 13:10:00,131.56,131.63,130.87,131.01,840942.0,131.56,131.63,130.87,131.01,840942.0
2020-11-02 13:20:00,131.01,131.79,130.77,131.76,1049313.0,131.01,131.79,130.77,131.76,1049313.0
2020-11-02 13:30:00,131.76,131.91,131.41,131.6,838782.0,131.76,131.91,131.41,131.6,838782.0
2020-11-02 13:40:00,131.65,132.12,131.5,131.59,766359.0,131.65,132.12,131.5,131.59,766359.0
2020-11-02 13:50:00,131.58,131.59,130.89,130.95,1027005.0,131.58,131.59,130.89,130.95,1027005.0
2020-11-02 14:00:00,130.94,131.57,130.84,131.39,813708.0,130.94,131.57,130.84,131.39,813708.0
2020-11-02 14:10:00,131.43,131.72,131.21,131.66,652164.0,131.43,131.72,131.21,131.66,652164.0
2020-11-02 14:20:00,131.63,132.28,131.52,132.28,836463.0,131.63,132.28,131.52,132.28,836463.0
2020-11-02 14:30:00,132.28,132.4,131.93,132.2,1055154.0,132.28,132.4,131.93,132.2,1055154.0
2020-11-02 14:40:00,132.23,132.81,132.15,132.5,1036671.0,132.23,132.81,132.15,132.5,1036671.0
2020-11-02 14:50:00,132.47,132.63,132.07,132.52,732198.0,132.47,132.63,132.07,132.52,732198.0
2020-11-02 15:00:00,132.5,132.74,132.3,132.65,587565.0,132.5,132.74,132.3,132.65,587565.0
2020-11-02 15:10:00,132.66,133.57,132.65,133.56,1620321.0,132.66,133.57,132.65,133.56,1620321.0
2020-11-02 15:20:00,133.55,133.78,133.01,133.25,1380888.0,133.55,133.78,133.01,133.25,1380888.0
2020-11-02 15:30:00,133.24,133.45,132.46,132.61,1440261.0,133.24,133.45,132.46,132.61,1440261.0
2020-11-02 15:40:00,132.61,133.27,132.46,133.19,1207026.0,132.61,133.27,132.46,133.19,1207026.0
2020-11-02 15:50:00,133.23,133.75,133.19,133.5,2096439.0,133.23,133.75,133.19,133.5,2096439.0
2020-11-03 09:30:00,136.59,137.98,135.56,136.94,4976265.0,136.59,137.98,135.56,136.94,4976265.0
2020-11-03 09:40:00,137.02,138.28,136.74,137.89,3794517.0,137.02,138.28,136.74,137.89,3794517.0
2020-11-03 09:50:00,137.88,138.72,137.17,138.21,3541113.0,137.88,138.72,137.17,138.21,3541113.0
2020-11-03 10:00:00,138.26,138.88,138.22,138.62,2827419.0,138.26,138.88,138.22,138.62,2827419.0
2020-11-03 10:10:00,138.62,141.59,138.62,141.47,5714016.0,138.62,141.59,138.62,141.47,5714016.0
2020-11-03 10:20:00,141.49,142.0,140.76,140.9,4155270.0,141.49,142.0,140.76,140.9,4155270.0
2020-11-03 10:30:00,140.9,141.46,140.61,140.72,2548254.0,140.9,141.46,140.61,140.72,2548254.0
2020-11-03 10:40:00,140.75,141.56,140.04,141.54,2633262.0,140.75,141.56,140.04,141.54,2633262.0
2020-11-03 10:50:00,141.53,142.49,140.83,142.48,2726127.0,141.53,142.49,140.83,142.48,2726127.0
2020-11-03 11:00:00,142.47,142.59,141.67,141.77,2260845.0,142.47,142.59,141.67,141.77,2260845.0
2020-11-03 11:10:00,141.75,141.93,140.95,141.13,1615725.0,141.75,141.93,140.95,141.13,1615725.0
2020-11-03 11:20:00,141.13,141.36,140.54,140.81,1451502.0,141.13,141.36,140.54,140.81,1451502.0
2020-11-03 11:30:00,140.83,141.61,140.83,141.52,1392438.0,140.83,141.61,140.83,141.52,1392438.0
2020-11-03 11:40:00,141.55,141.56,140.76,140.86,946611.0,141.55,141.56,140.76,140.86,946611.0
2020-11-03 11:50:00,140.86,141.02,140.37,140.92,1512444.0,140.86,141.02,140.37,140.92,1512444.0
2020-11-03 12:00:00,140.92,141.02,139.93,140.14,1470828.0,140.92,141.02,139.93,140.14,1470828.0
2020-11-03 12:10:00,140.12,140.82,139.97,140.63,1311165.0,140.12,140.82,139.97,140.63,1311165.0
2020-11-03 12:20:00,140.65,141.05,140.53,140.92,1087875.0,140.65,141.05,140.53,140.92,1087875.0
2020-11-03 12:30:00,140.94,141.03,140.59,140.72,805023.0,140.94,141.03,140.59,140.72,805023.0
2020-11-03 12:40:00,140.74,141.43,140.43,141.16,1197912.0,140.74,141.43,140.43,141.16,1197912.0
2020-11-03 12:50:00,141.22,141.33,140.81,141.06,888063.0,141.22,141.33,140.81,141.06,888063.0
2020-11-03 13:00:00,141.07,141.48,140.97,141.09,922866.0,141.07,141.48,140.97,141.09,922866.0
2020-11-03 13:10:00,141.07,141.24,140.63,140.79,740880.0,141.07,141.24,140.63,140.79,740880.0
2020-11-03 13:20:00,140.77,140.98,140.61,140.82,619989.0,140.77,140.98,140.61,140.82,619989.0
2020-11-03 13:30:00,140.84,141.43,140.82,141.01,1209213.0,140.84,141.43,140.82,141.01,1209213.0
2020-11-03 13:40:00,140.98,141.1,140.65,140.74,1013382.0,140.98,141.1,140.65,140.74,1013382.0
2020-11-03 13:50:00,140.83,140.88,140.22,140.3,1011804.0,140.83,140.88,140.22,140.3,1011804.0
2020-11-03 14:00:00,140.29,140.6,139.96,140.04,1138827.0,140.29,140.6,139.96,140.04,1138827.0
2020-11-03 14:10:00,140.04,141.14,139.98,140.94,1234560.0,140.04,141.14,139.98,140.94,1234560.0
2020-11-03 14:20:00,140.93,141.28,140.8,140.84,995202.0,140.93,141.28,140.8,140.84,995202.0
2020-11-03 14:30:00,140.86,141.67,140.68,141.33,1466898.0,140.86,141.67,140.68,141.33,1466898.0
2020-11-03 14:40:00,141.29,141.67,141.17,141.4,1025199.0,141.29,141.67,141.17,141.4,1025199.0
2020-11-03 14:50:00,141.4,141.92,141.28,141.63,1425603.0,141.4,141.92,141.28,141.63,1425603.0
2020-11-03 15:00:00,141.61,141.66,140.92,140.99,1326768.0,141.61,141.66,140.92,140.99,1326768.0
2020-11-03 15:10:00,140.99,141.6,140.97,141.29,1026723.0,140.99,141.6,140.97,141.29,1026723.0
2020-11-03 15:20:00,141.3,141.7,140.58,140.88,1610715.0,141.3,141.7,140.58,140.88,1610715.0
2020-11-03 15:30:00,140.88,140.99,140.4,140.54,1286139.0,140.88,140.99,140.4,140.54,1286139.0
2020-11-03 15:40:00,140.59,141.33,140.53,141.15,1717011.0,140.59,141.33,140.53,141.15,1717011.0
2020-11-03 15:50:00,141.14,141.46,141.0,141.25,2352102.0,141.14,141.46,141.0,141.25,2352102.0
2020-11-04 09:30:00,143.54,145.13,142.27,142.57,6183684.0,143.54,145.13,142.27,142.57,6183684.0
2020-11-04 09:40:00,142.64,143.21,141.25,141.49,4344189.0,142.64,143.21,141.25,141.49,4344189.0
2020-11-04 09:50:00,141.38,141.78,139.5,140.42,4642782.0,141.38,141.78,139.5,140.42,4642782.0
2020-11-04 10:00:00,140.46,141.11,139.03,141.02,4234530.0,140.46,141.11,139.03,141.02,4234530.0
2020-11-04 10:10:00,140.99,141.62,140.54,141.07,2719722.0,140.99,141.62,140.54,141.07,2719722.0
2020-11-04 10:20:00,141.08,142.46,141.05,141.67,2978211.0,141.08,142.46,141.05,141.67,2978211.0
2020-11-04 10:30:00,141.68,141.93,140.51,141.02,1978902.0,141.68,141.93,140.51,141.02,1978902.0
2020-11-04 10:40:00,141.06,141.79,140.6,141.69,1616034.0,141.06,141.79,140.6,141.69,1616034.0
2020-11-04 10:50:00,141.67,141.77,140.76,140.83,1328295.0,141.67,141.77,140.76,140.83,1328295.0
2020-11-04 11:00:00,140.83,140.94,139.9,139.99,1853502.0,140.83,140.94,139.9,139.99,1853502.0
2020-11-04 11:10:00,140.0,140.65,139.92,140.64,1186038.0,140.0,140.65,139.92,140.64,1186038.0
2020-11-04 11:20:00,140.62,140.93,140.28,140.59,1101183.0,140.62,140.93,140.28,140.59,1101183.0
2020-11-04 11:30:00,140.62,141.44,140.54,141.3,1169946.0,140.62,141.44,140.54,141.3,1169946.0
2020-11-04 11:40:00,141.3,141.44,140.84,141.21,905031.0,141.3,141.44,140.84,141.21,905031.0
2020-11-04 11:50:00,141.17,142.05,141.01,141.6,1506792.0,141.17,142.05,141.01,141.6,1506792.0
2020-11-04 12:00:00,141.63,142.17,141.55,141.79,1075518.0,141.63,142.17,141.55,141.79,1075518.0
2020-11-04 12:10:00,141.79,142.0,141.51,141.77,838836.0,141.79,142.0,141.51,141.77,838836.0
2020-11-04 12:20:00,141.76,141.98,141.03,141.27,1099272.0,141.76,141.98,141.03,141.27,1099272.0
2020-11-04 12:30:00,141.24,141.58,141.13,141.54,630240.0,141.24,141.58,141.13,141.54,630240.0
2020-11-04 12:40:00,141.6,141.9,141.54,141.57,719010.0,141.6,141.9,141.54,141.57,719010.0
2020-11-04 12:50:00,141.58,142.1,141.36,141.41,844908.0,141.58,142.1,141.36,141.41,844908.0
2020-11-04 13:00:00,141.46,141.57,140.84,140.96,699843.0,141.46,141.57,140.84,140.96,699843.0
2020-11-04 13:10:00,140.95,141.0,140.36,140.87,1172364.0,140.95,141.0,140.36,140.87,1172364.0
2020-11-04 13:20:00,140.87,140.97,140.57,140.84,513939.0,140.87,140.97,140.57,140.84,513939.0
2020-11-04 13:30:00,140.86,141.03,140.41,140.47,655605.0,140.86,141.03,140.41,140.47,655605.0
2020-11-04 13:40:00,140.45,140.45,139.54,139.92,1821438.0,140.45,140.45,139.54,139.92,1821438.0
2020-11-04 13:50:00,139.95,140.29,139.81,139.98,937344.0,139.95,140.29,139.81,139.98,937344.0
2020-11-04 14:00:00,139.98,140.17,139.54,139.88,927969.0,139.98,140.17,139.54,139.88,927969.0
2020-11-04 14:10:00,139.88,140.15,139.42,139.59,774231.0,139.88,140.15,139.42,139.59,774231.0
2020-11-04 14:20:00,139.61,140.47,139.59,140.21,1052730.0,139.61,140.47,139.59,140.21,1052730.0
2020-11-04 14:30:00,140.23,140.37,139.67,140.11,473634.0,140.23,140.37,139.67,140.11,473634.0
2020-11-04 14:40:00,140.14,141.0,139.63,140.76,1226679.0,140.14,141.0,139.63,140.76,1226679.0
2020-11-04 14:50:00,140.72,141.13,140.6,140.84,1198944.0,140.72,141.13,140.6,140.84,1198944.0
2020-11-04 15:00:00,140.96,141.17,140.26,140.56,1184163.0,140.96,141.17,140.26,140.56,1184163.0
2020-11-04 15:10:00,140.55,140.67,139.98,140.08,733872.0,140.55,140.67,139.98,140.08,733872.0
2020-11-04 15:20:00,140.1,140.48,139.92,140.03,909327.0,140.1,140.48,139.92,140.03,909327.0
2020-11-04 15:30:00,140.07,140.19,139.8,139.97,708285.0,140.07,140.19,139.8,139.97,708285.0
2020-11-04 15:40:00,140.0,140.2,139.64,139.82,974460.0,140.0,140.2,139.64,139.82,974460.0
2020-11-04 15:50:00,139.83,140.33,139.8,140.3,1930155.0,139.83,140.33,139.8,140.3,1930155.0
2020-11-05 09:30:00,142.77,144.17,141.33,144.07,5598954.0,142.77,144.17,141.33,144.07,5598954.0
2020-11-05 09:40:00,144.1,145.01,143.55,144.19,4361700.0,144.1,145.01,143.55,144.19,4361700.0
2020-11-05 09:50:00,144.24,145.94,144.2,145.53,3562428.0,144.24,145.94,144.2,145.53,3562428.0
2020-11-05 10:00:00,145.49,146.67,145.44,145.8,3842781.0,145.49,146.67,145.44,145.8,3842781.0
2020-11-05 10:10:00,145.81,146.0,144.77,145.2,2549505.0,145.81,146.0,144.77,145.2,2549505.0
2020-11-05 10:20:00,145.15,145.2,143.95,144.28,2100624.0,145.15,145.2,143.95,144.28,2100624.0
2020-11-05 10:30:00,144.28,145.28,143.93,144.59,2107638.0,144.28,145.28,143.93,144.59,2107638.0
2020-11-05 10:40:00,144.56,144.63,143.74,144.1,1393980.0,144.56,144.63,143.74,144.1,1393980.0
2020-11-05 10:50:00,144.09,145.16,143.77,144.96,1664163.0,144.09,145.16,143.77,144.96,1664163.0
2020-11-05 11:00:00,144.96,145.17,144.17,144.36,1172352.0,144.96,145.17,144.17,144.36,1172352.0
2020-11-05 11:10:00,144.34,144.66,144.02,144.14,944208.0,144.34,144.66,144.02,144.14,944208.0
2020-11-05 11:20:00,144.12,144.34,143.9,144.03,816609.0,144.12,144.34,143.9,144.03,816609.0
2020-11-05 11:30:00,144.07,144.31,143.5,143.58,1272825.0,144.07,144.31,143.5,143.58,1272825.0
2020-11-05 11:40:00,143.6,143.83,143.11,143.82,1719066.0,143.6,143.83,143.11,143.82,1719066.0
2020-11-05 11:50:00,143.81,143.83,143.37,143.42,750045.0,143.81,143.83,143.37,143.42,750045.0
2020-11-05 12:00:00,143.44,144.12,143.33,144.0,826212.0,143.44,144.12,143.33,144.0,826212.0
2020-11-05 12:10:00,144.0,144.16,143.4,143.51,664941.0,144.0,144.16,143.4,143.51,664941.0
2020-11-05 12:20:00,143.5,143.6,143.21,143.39,788454.0,143.5,143.6,143.21,143.39,788454.0
2020-11-05 12:30:00,143.43,143.54,142.88,143.4,958404.0,143.43,143.54,142.88,143.4,958404.0
2020-11-05 12:40:00,143.4,143.92,143.14,143.91,1047888.0,143.4,143.92,143.14,143.91,1047888.0
2020-11-05 12:50:00,143.88,144.2,143.76,144.17,857130.0,143.88,144.2,143.76,144.17,857130.0
2020-11-05 13:00:00,144.18,144.42,143.92,143.98,1101471.0,144.18,144.42,143.92,143.98,1101471.0
2020-11-05 13:10:00,144.0,144.2,143.78,144.0,566220.0,144.0,144.2,143.78,144.0,566220.0
2020-11-05 13:20:00,144.01,144.1,143.84,143.99,386562.0,144.01,144.1,143.84,143.99,386562.0
2020-11-05 13:30:00,144.03,144.33,144.03,144.25,508869.0,144.03,144.33,144.03,144.25,508869.0
2020-11-05 13:40:00,144.28,144.98,144.23,144.7,1241523.0,144.28,144.98,144.23,144.7,1241523.0
2020-11-05 13:50:00,144.72,144.73,144.17,144.23,844500.0,144.72,144.73,144.17,144.23,844500.0
2020-11-05 14:00:00,144.19,144.46,143.25,143.71,1096023.0,144.19,144.46,143.25,143.71,1096023.0
2020-11-05 14:10:00,143.72,143.97,143.67,143.74,479064.0,143.72,143.97,143.67,143.74,479064.0
2020-11-05 14:20:00,143.72,144.08,143.42,144.03,482784.0,143.72,144.08,143.42,144.03,482784.0
2020-11-05 14:30:00,144.03,144.27,143.87,144.19,472218.0,144.03,144.27,143.87,144.19,472218.0
2020-11-05 14:40:00,144.22,144.59,144.18,144.54,680118.0,144.22,144.59,144.18,144.54,680118.0
2020-11-05 14:50:00,144.55,144.67,144.28,144.65,616293.0,144.55,144.67,144.28,144.65,616293.0
2020-11-05 15:00:00,144.62,145.0,144.59,144.89,1134921.0,144.62,145.0,144.59,144.89,1134921.0
2020-11-05 15:10:00,144.91,145.22,144.59,144.8,928941.0,144.91,145.22,144.59,144.8,928941.0
2020-11-05 15:20:00,144.83,145.33,144.71,145.3,867618.0,144.83,145.33,144.71,145.3,867618.0
2020-11-05 15:30:00,145.31,145.45,144.75,144.96,1446168.0,145.31,145.45,144.75,144.96,1446168.0
2020-11-05 15:40:00,144.96,145.32,144.87,145.12,1029408.0,144.96,145.32,144.87,145.12,1029408.0
2020-11-05 15:50:00,145.09,146.07,145.06,146.03,2675661.0,145.09,146.07,145.06,146.03,2675661.0
2020-11-06 09:30:00,145.37,145.52,143.01,143.24,4161957.0,145.37,145.52,143.01,143.24,4161957.0
2020-11-06 09:40:00,143.22,143.59,141.92,142.1,3394164.0,143.22,143.59,141.92,142.1,3394164.0
2020-11-06 09:50:00,142.13,142.63,141.43,141.88,3007704.0,142.13,142.63,141.43,141.88,3007704.0
2020-11-06 10:00:00,141.91,142.58,141.65,142.51,2188023.0,141.91,142.58,141.65,142.51,2188023.0
2020-11-06 10:10:00,142.53,143.06,142.27,142.72,1848027.0,142.53,143.06,142.27,142.72,1848027.0
2020-11-06 10:20:00,142.72,143.34,142.47,143.16,1371843.0,142.72,143.34,142.47,143.16,1371843.0
2020-11-06 10:30:00,143.13,143.6,143.07,143.26,1240095.0,143.13,143.6,143.07,143.26,1240095.0
2020-11-06 10:40:00,143.29,144.27,142.91,144.01,2011476.0,143.29,144.27,142.91,144.01,2011476.0
2020-11-06 10:50:00,144.04,144.38,143.43,143.56,1405551.0,144.04,144.38,143.43,143.56,1405551.0
2020-11-06 11:00:00,143.54,144.1,143.25,144.06,1092078.0,143.54,144.1,143.25,144.06,1092078.0
2020-11-06 11:10:00,144.06,144.09,143.18,143.36,926673.0,144.06,144.09,143.18,143.36,926673.0
2020-11-06 11:20:00,143.37,143.63,143.0,143.57,915909.0,143.37,143.63,143.0,143.57,915909.0
2020-11-06 11:30:00,143.48,144.07,143.26,143.89,948771.0,143.48,144.07,143.26,143.89,948771.0
2020-11-06 11:40:00,143.91,144.0,143.29,143.64,755583.0,143.91,144.0,143.29,143.64,755583.0
2020-11-06 11:50:00,143.63,144.03,143.29,143.53,690315.0,143.63,144.03,143.29,143.53,690315.0
2020-11-06 12:00:00,143.56,143.75,143.43,143.72,641874.0,143.56,143.75,143.43,143.72,641874.0
2020-11-06 12:10:00,143.75,144.14,143.3,143.41,1009077.0,143.75,144.14,143.3,143.41,1009077.0
2020-11-06 12:20:00,143.39,143.55,143.1,143.17,683229.0,143.39,143.55,143.1,143.17,683229.0
2020-11-06 12:30:00,143.19,143.44,142.8,143.02,802680.0,143.19,143.44,142.8,143.02,802680.0
2020-11-06 12:40:00,143.01,143.23,142.71,142.95,733146.0,143.01,143.23,142.71,142.95,733146.0
2020-11-06 12:50:00,142.92,143.24,142.82,143.05,540237.0,142.92,143.24,142.82,143.05,540237.0
2020-11-06 13:00:00,143.06,143.42,143.0,143.31,672552.0,143.06,143.42,143.0,143.31,672552.0
2020-11-06 13:10:00,143.32,143.4,143.1,143.12,530364.0,143.32,143.4,143.1,143.12,530364.0
2020-11-06 13:20:00,143.1,143.32,142.93,143.31,554157.0,143.1,143.32,142.93,143.31,554157.0
2020-11-06 13:30:00,143.27,143.49,143.11,143.31,511935.0,143.27,143.49,143.11,143.31,511935.0
2020-11-06 13:40:00,143.31,143.44,142.78,143.0,575943.0,143.31,143.44,142.78,143.0,575943.0
2020-11-06 13:50:00,143.02,143.19,142.83,143.16,609183.0,143.02,143.19,142.83,143.16,609183.0
2020-11-06 14:00:00,143.18,143.27,142.97,143.14,423285.0,143.18,143.27,142.97,143.14,423285.0
2020-11-06 14:10:00,143.12,143.42,142.93,143.24,745992.0,143.12,143.42,142.93,143.24,745992.0
2020-11-06 14:20:00,143.22,143.28,142.99,143.03,532461.0,143.22,143.28,142.99,143.03,532461.0
2020-11-06 14:30:00,143.03,143.51,143.03,143.25,695799.0,143.03,143.51,143.03,143.25,695799.0
2020-11-06 14:40:00,143.27,143.43,142.95,143.08,548673.0,143.27,143.43,142.95,143.08,548673.0
2020-11-06 14:50:00,143.07,143.16,142.88,142.99,474555.0,143.07,143.16,142.88,142.99,474555.0
2020-11-06 15:00:00,142.98,142.98,142.43,142.57,1178796.0,142.98,142.98,142.43,142.57,1178796.0
2020-11-06 15:10:00,142.57,142.9,142.31,142.39,820173.0,142.57,142.9,142.31,142.39,820173.0
2020-11-06 15:20:00,142.36,142.83,142.25,142.69,816921.0,142.36,142.83,142.25,142.69,816921.0
2020-11-06 15:30:00,142.69,142.81,142.53,142.68,936651.0,142.69,142.81,142.53,142.68,936651.0
2020-11-06 15:40:00,142.72,143.56,142.71,143.45,1486047.0,142.72,143.56,142.71,143.45,1486047.0
2020-11-06 15:50:00,143.43,143.66,143.12,143.31,2010009.0,143.43,143.66,143.12,143.31,2010009.0
2020-11-09 09:30:00,146.58,146.67,143.9,145.24,4554267.0,146.58,146.67,143.9,145.24,4554267.0
2020-11-09 09:40:00,145.3,149.73,144.73,149.34,5035665.0,145.3,149.73,144.73,149.34,5035665.0
2020-11-09 09:50:00,149.38,150.0,148.57,149.59,4643661.0,149.38,150.0,148.57,149.59,4643661.0
2020-11-09 10:00:00,149.62,150.83,148.87,150.37,4733637.0,149.62,150.83,148.87,150.37,4733637.0
2020-11-09 10:10:00,150.33,150.44,149.0,149.68,2823054.0,150.33,150.44,149.0,149.68,2823054.0
2020-11-09 10:20:00,149.67,149.91,148.61,148.76,1875462.0,149.67,149.91,148.61,148.76,1875462.0
2020-11-09 10:30:00,148.83,149.49,147.67,147.68,2531397.0,148.83,149.49,147.67,147.68,2531397.0
2020-11-09 10:40:00,147.73,148.12,146.93,147.03,2373582.0,147.73,148.12,146.93,147.03,2373582.0
2020-11-09 10:50:00,147.0,147.44,146.11,146.77,2646330.0,147.0,147.44,146.11,146.77,2646330.0
2020-11-09 11:00:00,146.8,146.94,145.33,146.01,2373696.0,146.8,146.94,145.33,146.01,2373696.0
2020-11-09 11:10:00,146.01,146.29,145.23,146.26,1840410.0,146.01,146.29,145.23,146.26,1840410.0
2020-11-09 11:20:00,146.2,146.92,145.84,146.89,1659678.0,146.2,146.92,145.84,146.89,1659678.0
2020-11-09 11:30:00,146.89,146.96,146.27,146.53,817998.0,146.89,146.96,146.27,146.53,817998.0
2020-11-09 11:40:00,146.53,146.53,145.54,145.58,703467.0,146.53,146.53,145.54,145.58,703467.0
2020-11-09 11:50:00,145.62,146.09,145.39,145.95,951708.0,145.62,146.09,145.39,145.95,951708.0
2020-11-09 12:00:00,145.97,146.11,145.42,145.68,810054.0,145.97,146.11,145.42,145.68,810054.0
2020-11-09 12:10:00,145.68,145.74,144.88,144.91,1079112.0,145.68,145.74,144.88,144.91,1079112.0
2020-11-09 12:20:00,144.89,146.08,144.87,146.04,1126527.0,144.89,146.08,144.87,146.04,1126527.0
2020-11-09 12:30:00,146.02,146.06,145.52,145.52,821370.0,146.02,146.06,145.52,145.52,821370.0
2020-11-09 12:40:00,145.57,145.64,144.91,144.99,809007.0,145.57,145.64,144.91,144.99,809007.0
2020-11-09 12:50:00,144.95,145.28,144.83,145.13,873483.0,144.95,145.28,144.83,145.13,873483.0
2020-11-09 13:00:00,145.15,145.4,144.36,144.52,1194615.0,145.15,145.4,144.36,144.52,1194615.0
2020-11-09 13:10:00,144.52,144.75,144.28,144.37,857844.0,144.52,144.75,144.28,144.37,857844.0
2020-11-09 13:20:00,144.38,144.78,143.93,143.94,1068393.0,144.38,144.78,143.93,143.94,1068393.0
2020-11-09 13:30:00,143.94,144.47,143.65,144.34,1197906.0,143.94,144.47,143.65,144.34,1197906.0
2020-11-09 13:40:00,144.38,145.0,144.11,144.86,1017219.0,144.38,145.0,144.11,144.86,1017219.0
2020-11-09 13:50:00,144.87,145.0,144.58,144.79,794985.0,144.87,145.0,144.58,144.79,794985.0
2020-11-09 14:00:00,144.78,145.0,144.68,144.92,561540.0,144.78,145.0,144.68,144.92,561540.0
2020-11-09 14:10:00,144.91,144.95,144.03,144.08,759765.0,144.91,144.95,144.03,144.08,759765.0
2020-11-09 14:20:00,144.07,144.11,143.0,143.43,1766595.0,144.07,144.11,143.0,143.43,1766595.0
2020-11-09 14:30:00,143.4,143.57,142.59,143.44,1490091.0,143.4,143.57,142.59,143.44,1490091.0
2020-11-09 14:40:00,143.41,143.9,143.3,143.5,1086357.0,143.41,143.9,143.3,143.5,1086357.0
2020-11-09 14:50:00,143.48,143.49,142.78,143.1,1037523.0,143.48,143.49,142.78,143.1,1037523.0
2020-11-09 15:00:00,143.12,143.88,143.05,143.66,1133640.0,143.12,143.88,143.05,143.66,1133640.0
2020-11-09 15:10:00,143.68,143.73,143.11,143.23,703590.0,143.68,143.73,143.11,143.23,703590.0
2020-11-09 15:20:00,143.22,143.27,142.42,142.48,915216.0,143.22,143.27,142.42,142.48,915216.0
2020-11-09 15:30:00,142.54,142.92,142.26,142.55,1034505.0,142.54,142.92,142.26,142.55,1034505.0
2020-11-09 15:40:00,142.54,142.61,141.69,141.92,1369650.0,142.54,142.61,141.69,141.92,1369650.0
2020-11-09 15:50:00,141.89,141.98,140.33,140.46,3053595.0,141.89,141.98,140.33,140.46,3053595.0
2020-11-10 09:30:00,140.03,140.03,136.45,136.56,4905714.0,140.03,140.03,136.45,136.56,4905714.0
2020-11-10 09:40:00,136.62,137.6,135.9,137.53,3771216.0,136.62,137.6,135.9,137.53,3771216.0
2020-11-10 09:50:00,137.55,137.98,136.28,136.38,2272770.0,137.55,137.98,136.28,136.38,2272770.0
2020-11-10 10:00:00,136.27,137.5,136.16,136.64,2033853.0,136.27,137.5,136.16,136.64,2033853.0
2020-11-10 10:10:00,136.65,136.83,135.04,135.24,2543982.0,136.65,136.83,135.04,135.24,2543982.0
2020-11-10 10:20:00,135.24,135.59,134.15,134.8,2743488.0,135.24,135.59,134.15,134.8,2743488.0
2020-11-10 10:30:00,134.76,135.03,132.72,132.9,3216141.0,134.76,135.03,132.72,132.9,3216141.0
2020-11-10 10:40:00,132.91,134.3,132.01,134.28,3452286.0,132.91,134.3,132.01,134.28,3452286.0
2020-11-10 10:50:00,134.26,135.1,134.0,134.42,2441055.0,134.26,135.1,134.0,134.42,2441055.0
2020-11-10 11:00:00,134.38,135.57,134.38,135.37,2262630.0,134.38,135.57,134.38,135.37,2262630.0
2020-11-10 11:10:00,135.34,135.43,134.0,134.11,1522119.0,135.34,135.43,134.0,134.11,1522119.0
2020-11-10 11:20:00,134.08,136.22,133.93,135.75,2278395.0,134.08,136.22,133.93,135.75,2278395.0
2020-11-10 11:30:00,135.74,136.0,134.73,134.95,1648767.0,135.74,136.0,134.73,134.95,1648767.0
2020-11-10 11:40:00,135.0,136.52,134.94,136.06,1534548.0,135.0,136.52,134.94,136.06,1534548.0
2020-11-10 11:50:00,136.07,136.4,135.26,135.3,919635.0,136.07,136.4,135.26,135.3,919635.0
2020-11-10 12:00:00,135.28,136.79,135.22,136.38,1292634.0,135.28,136.79,135.22,136.38,1292634.0
2020-11-10 12:10:00,136.37,136.94,136.22,136.94,1162785.0,136.37,136.94,136.22,136.94,1162785.0
2020-11-10 12:20:00,136.95,137.17,136.4,136.83,1068222.0,136.95,137.17,136.4,136.83,1068222.0
2020-11-10 12:30:00,136.8,137.38,136.2,136.54,981735.0,136.8,137.38,136.2,136.54,981735.0
2020-11-10 12:40:00,136.55,137.65,136.51,137.4,994842.0,136.55,137.65,136.51,137.4,994842.0
2020-11-10 12:50:00,137.37,138.0,137.11,137.78,1125903.0,137.37,138.0,137.11,137.78,1125903.0
2020-11-10 13:00:00,137.79,138.28,137.77,137.98,1061388.0,137.79,138.28,137.77,137.98,1061388.0
2020-11-10 13:10:00,137.96,138.0,137.51,137.66,909216.0,137.96,138.0,137.51,137.66,909216.0
2020-11-10 13:20:00,137.61,137.7,136.4,136.63,1069008.0,137.61,137.7,136.4,136.63,1069008.0
2020-11-10 13:30:00,136.63,136.71,135.58,136.65,1393056.0,136.63,136.71,135.58,136.65,1393056.0
2020-11-10 13:40:00,136.6,136.99,136.55,136.68,895896.0,136.6,136.99,136.55,136.68,895896.0
2020-11-10 13:50:00,136.7,137.55,136.59,136.88,901275.0,136.7,137.55,136.59,136.88,901275.0
2020-11-10 14:00:00,136.78,137.25,136.53,136.99,509733.0,136.78,137.25,136.53,136.99,509733.0
2020-11-10 14:10:00,136.98,137.03,135.83,136.08,813231.0,136.98,137.03,135.83,136.08,813231.0
2020-11-10 14:20:00,136.1,136.49,135.33,135.81,927789.0,136.1,136.49,135.33,135.81,927789.0
2020-11-10 14:30:00,135.81,136.61,135.79,136.6,642222.0,135.81,136.61,135.79,136.6,642222.0
2020-11-10 14:40:00,136.56,136.93,136.03,136.39,663321.0,136.56,136.93,136.03,136.39,663321.0
2020-11-10 14:50:00,136.38,136.78,136.27,136.42,507666.0,136.38,136.78,136.27,136.42,507666.0
2020-11-10 15:00:00,136.43,136.65,135.34,135.69,749400.0,136.43,136.65,135.34,135.69,749400.0
2020-11-10 15:10:00,135.69,136.56,135.46,136.52,746865.0,135.69,136.56,135.46,136.52,746865.0
2020-11-10 15:20:00,136.51,136.78,136.14,136.47,686583.0,136.51,136.78,136.14,136.47,686583.0
2020-11-10 15:30:00,136.51,136.63,135.87,136.03,469827.0,136.51,136.63,135.87,136.03,469827.0
2020-11-10 15:40:00,136.04,136.92,136.04,136.62,893040.0,136.04,136.92,136.04,136.62,893040.0
2020-11-10 15:50:00,136.64,136.96,136.24,136.8,1517175.0,136.64,136.96,136.24,136.8,1517175.0
2020-11-11 09:30:00,138.82,138.9,136.86,137.89,3343899.0,138.82,138.9,136.86,137.89,3343899.0
2020-11-11 09:40:00,137.95,139.47,137.48,138.66,3038004.0,137.95,139.47,137.48,138.66,3038004.0
2020-11-11 09:50:00,138.62,139.28,137.68,138.33,1852212.0,138.62,139.28,137.68,138.33,1852212.0
2020-11-11 10:00:00,138.33,139.57,138.21,138.91,1977267.0,138.33,139.57,138.21,138.91,1977267.0
2020-11-11 10:10:00,138.89,139.29,138.33,138.79,1342128.0,138.89,139.29,138.33,138.79,1342128.0
2020-11-11 10:20:00,138.83,139.0,138.35,138.96,917034.0,138.83,139.0,138.35,138.96,917034.0
2020-11-11 10:30:00,138.96,139.27,138.26,138.52,1109181.0,138.96,139.27,138.26,138.52,1109181.0
2020-11-11 10:40:00,138.56,138.91,137.92,138.21,1071372.0,138.56,138.91,137.92,138.21,1071372.0
2020-11-11 10:50:00,138.25,138.65,137.91,138.24,840459.0,138.25,138.65,137.91,138.24,840459.0
2020-11-11 11:00:00,138.22,138.26,137.53,137.95,1013100.0,138.22,138.26,137.53,137.95,1013100.0
2020-11-11 11:10:00,137.95,138.49,137.91,138.41,774864.0,137.95,138.49,137.91,138.41,774864.0
2020-11-11 11:20:00,138.39,138.48,137.93,138.01,701967.0,138.39,138.48,137.93,138.01,701967.0
2020-11-11 11:30:00,138.02,138.17,137.76,138.15,486693.0,138.02,138.17,137.76,138.15,486693.0
2020-11-11 11:40:00,138.13,138.42,137.85,138.3,687921.0,138.13,138.42,137.85,138.3,687921.0
2020-11-11 11:50:00,138.33,138.39,138.13,138.39,492057.0,138.33,138.39,138.13,138.39,492057.0
2020-11-11 12:00:00,138.38,138.45,137.89,138.12,774891.0,138.38,138.45,137.89,138.12,774891.0
2020-11-11 12:10:00,138.09,138.46,138.03,138.3,542256.0,138.09,138.46,138.03,138.3,542256.0
2020-11-11 12:20:00,138.25,138.38,138.08,138.2,285033.0,138.25,138.38,138.08,138.2,285033.0
2020-11-11 12:30:00,138.2,138.52,138.17,138.28,539715.0,138.2,138.52,138.17,138.28,539715.0
2020-11-11 12:40:00,138.28,138.68,138.26,138.52,566226.0,138.28,138.68,138.26,138.52,566226.0
2020-11-11 12:50:00,138.5,138.59,138.02,138.05,545856.0,138.5,138.59,138.02,138.05,545856.0
2020-11-11 13:00:00,138.08,138.37,138.02,138.24,457683.0,138.08,138.37,138.02,138.24,457683.0
2020-11-11 13:10:00,138.23,138.48,138.22,138.46,390345.0,138.23,138.48,138.22,138.46,390345.0
2020-11-11 13:20:00,138.45,138.52,138.16,138.24,399549.0,138.45,138.52,138.16,138.24,399549.0
2020-11-11 13:30:00,138.26,138.64,138.14,138.57,449163.0,138.26,138.64,138.14,138.57,449163.0
2020-11-11 13:40:00,138.57,139.09,138.42,138.86,943896.0,138.57,139.09,138.42,138.86,943896.0
2020-11-11 13:50:00,138.89,139.04,138.66,138.95,554271.0,138.89,139.04,138.66,138.95,554271.0
2020-11-11 14:00:00,138.96,139.29,138.6,138.96,940299.0,138.96,139.29,138.6,138.96,940299.0
2020-11-11 14:10:00,138.94,139.13,138.57,138.64,571515.0,138.94,139.13,138.57,138.64,571515.0
2020-11-11 14:20:00,138.64,138.99,138.5,138.63,556275.0,138.64,138.99,138.5,138.63,556275.0
2020-11-11 14:30:00,138.67,139.05,138.58,138.87,617061.0,138.67,139.05,138.58,138.87,617061.0
2020-11-11 14:40:00,138.84,138.91,138.36,138.56,608073.0,138.84,138.91,138.36,138.56,608073.0
2020-11-11 14:50:00,138.56,138.59,138.23,138.42,656427.0,138.56,138.59,138.23,138.42,656427.0
2020-11-11 15:00:00,138.4,138.68,138.39,138.62,421575.0,138.4,138.68,138.39,138.62,421575.0
2020-11-11 15:10:00,138.61,138.83,138.42,138.75,515475.0,138.61,138.83,138.42,138.75,515475.0
2020-11-11 15:20:00,138.73,138.75,138.45,138.57,468270.0,138.73,138.75,138.45,138.57,468270.0
2020-11-11 15:30:00,138.53,138.82,138.51,138.77,510261.0,138.53,138.82,138.51,138.77,510261.0
2020-11-11 15:40:00,138.76,139.02,138.48,138.74,1085403.0,138.76,139.02,138.48,138.74,1085403.0
2020-11-11 15:50:00,138.77,139.05,138.63,139.04,1189356.0,138.77,139.05,138.63,139.04,1189356.0
2020-11-12 09:30:00,138.4,139.42,137.46,138.7,3298959.0,138.4,139.42,137.46,138.7,3298959.0
2020-11-12 09:40:00,138.71,139.16,138.2,138.27,1798293.0,138.71,139.16,138.2,138.27,1798293.0
2020-11-12 09:50:00,138.27,139.01,138.04,138.9,1436940.0,138.27,139.01,138.04,138.9,1436940.0
2020-11-12 10:00:00,138.83,140.16,138.67,139.82,2488605.0,138.83,140.16,138.67,139.82,2488605.0
2020-11-12 10:10:00,139.79,140.95,139.69,140.33,2145357.0,139.79,140.95,139.69,140.33,2145357.0
2020-11-12 10:20:00,140.32,141.0,140.02,140.1,1572228.0,140.32,141.0,140.02,140.1,1572228.0
2020-11-12 10:30:00,140.1,140.52,139.75,139.98,1187856.0,140.1,140.52,139.75,139.98,1187856.0
2020-11-12 10:40:00,139.96,140.11,139.37,139.42,1063296.0,139.96,140.11,139.37,139.42,1063296.0
2020-11-12 10:50:00,139.44,139.5,138.5,138.86,1411098.0,139.44,139.5,138.5,138.86,1411098.0
2020-11-12 11:00:00,138.89,139.3,138.67,138.95,1158387.0,138.89,139.3,138.67,138.95,1158387.0
2020-11-12 11:10:00,138.92,138.95,138.43,138.83,997611.0,138.92,138.95,138.43,138.83,997611.0
2020-11-12 11:20:00,138.79,139.08,138.46,139.02,823668.0,138.79,139.08,138.46,139.02,823668.0
2020-11-12 11:30:00,139.0,139.07,138.58,138.62,487461.0,139.0,139.07,138.58,138.62,487461.0
2020-11-12 11:40:00,138.6,138.64,137.97,138.23,998232.0,138.6,138.64,137.97,138.23,998232.0
2020-11-12 11:50:00,138.25,138.7,138.15,138.57,586170.0,138.25,138.7,138.15,138.57,586170.0
2020-11-12 12:00:00,138.55,138.76,138.34,138.64,361515.0,138.55,138.76,138.34,138.64,361515.0
2020-11-12 12:10:00,138.66,139.16,138.62,138.74,657843.0,138.66,139.16,138.62,138.74,657843.0
2020-11-12 12:20:00,138.76,138.92,138.22,138.43,475872.0,138.76,138.92,138.22,138.43,475872.0
2020-11-12 12:30:00,138.41,138.66,138.3,138.63,438795.0,138.41,138.66,138.3,138.63,438795.0
2020-11-12 12:40:00,138.63,138.68,137.61,137.61,790644.0,138.63,138.68,137.61,137.61,790644.0
2020-11-12 12:50:00,137.6,138.17,137.33,138.12,999690.0,137.6,138.17,137.33,138.12,999690.0
2020-11-12 13:00:00,138.1,138.17,137.72,137.85,564489.0,138.1,138.17,137.72,137.85,564489.0
2020-11-12 13:10:00,137.81,138.0,137.42,137.85,616449.0,137.81,138.0,137.42,137.85,616449.0
2020-11-12 13:20:00,137.81,137.99,136.92,137.11,979365.0,137.81,137.99,136.92,137.11,979365.0
2020-11-12 13:30:00,137.08,137.76,136.51,137.64,1147881.0,137.08,137.76,136.51,137.64,1147881.0
2020-11-12 13:40:00,137.65,137.81,137.34,137.39,458022.0,137.65,137.81,137.34,137.39,458022.0
2020-11-12 13:50:00,137.42,137.89,137.4,137.64,541959.0,137.42,137.89,137.4,137.64,541959.0
2020-11-12 14:00:00,137.68,138.12,137.55,137.57,593103.0,137.68,138.12,137.55,137.57,593103.0
2020-11-12 14:10:00,137.59,137.64,137.22,137.42,468831.0,137.59,137.64,137.22,137.42,468831.0
2020-11-12 14:20:00,137.45,137.58,136.93,136.96,499989.0,137.45,137.58,136.93,136.96,499989.0
2020-11-12 14:30:00,136.99,137.57,136.81,137.57,546174.0,136.99,137.57,136.81,137.57,546174.0
2020-11-12 14:40:00,137.48,137.5,136.73,137.07,723627.0,137.48,137.5,136.73,137.07,723627.0
2020-11-12 14:50:00,137.06,137.33,136.9,137.32,462435.0,137.06,137.33,136.9,137.32,462435.0
2020-11-12 15:00:00,137.31,137.31,136.51,136.77,828612.0,137.31,137.31,136.51,136.77,828612.0
2020-11-12 15:10:00,136.76,137.48,136.71,137.33,762519.0,136.76,137.48,136.71,137.33,762519.0
2020-11-12 15:20:00,137.35,137.43,137.07,137.29,509043.0,137.35,137.43,137.07,137.29,509043.0
2020-11-12 15:30:00,137.29,137.33,136.93,137.12,456489.0,137.29,137.33,136.93,137.12,456489.0
2020-11-12 15:40:00,137.12,137.33,136.8,136.96,597663.0,137.12,137.33,136.8,136.96,597663.0
2020-11-12 15:50:00,136.92,137.35,136.86,137.24,1074846.0,136.92,137.35,136.86,137.24,1074846.0
2020-11-13 09:30:00,136.95,137.51,135.59,137.44,3824271.0,136.95,137.51,135.59,137.44,3824271.0
2020-11-13 09:40:00,137.43,137.49,136.18,136.54,1688247.0,137.43,137.49,136.18,136.54,1688247.0
2020-11-13 09:50:00,136.54,137.23,135.94,136.1,1617096.0,136.54,137.23,135.94,136.1,1617096.0
2020-11-13 10:00:00,136.06,136.32,135.1,135.24,2213529.0,136.06,136.32,135.1,135.24,2213529.0
2020-11-13 10:10:00,135.17,135.53,134.48,134.97,2001873.0,135.17,135.53,134.48,134.97,2001873.0
2020-11-13 10:20:00,134.97,135.64,134.4,135.6,1709865.0,134.97,135.64,134.4,135.6,1709865.0
2020-11-13 10:30:00,135.58,135.67,134.69,134.98,855552.0,135.58,135.67,134.69,134.98,855552.0
2020-11-13 10:40:00,134.92,135.31,134.9,135.1,736458.0,134.92,135.31,134.9,135.1,736458.0
2020-11-13 10:50:00,135.13,135.15,133.89,134.13,1501953.0,135.13,135.15,133.89,134.13,1501953.0
2020-11-13 11:00:00,134.14,134.97,134.04,134.61,1247724.0,134.14,134.97,134.04,134.61,1247724.0
2020-11-13 11:10:00,134.62,135.45,134.26,135.43,1051794.0,134.62,135.45,134.26,135.43,1051794.0
2020-11-13 11:20:00,135.44,135.73,135.22,135.36,1139619.0,135.44,135.73,135.22,135.36,1139619.0
2020-11-13 11:30:00,135.44,135.46,134.89,134.94,704385.0,135.44,135.46,134.89,134.94,704385.0
2020-11-13 11:40:00,134.94,135.52,134.92,135.49,556833.0,134.94,135.52,134.92,135.49,556833.0
2020-11-13 11:50:00,135.47,135.62,135.21,135.35,388446.0,135.47,135.62,135.21,135.35,388446.0
2020-11-13 12:00:00,135.4,135.4,134.79,134.91,518697.0,135.4,135.4,134.79,134.91,518697.0
2020-11-13 12:10:00,134.89,135.08,134.57,134.6,662469.0,134.89,135.08,134.57,134.6,662469.0
2020-11-13 12:20:00,134.61,134.85,134.45,134.68,560451.0,134.61,134.85,134.45,134.68,560451.0
2020-11-13 12:30:00,134.72,135.13,134.71,135.03,464808.0,134.72,135.13,134.71,135.03,464808.0
2020-11-13 12:40:00,135.03,135.39,135.0,135.27,577404.0,135.03,135.39,135.0,135.27,577404.0
2020-11-13 12:50:00,135.23,135.57,135.17,135.53,428913.0,135.23,135.57,135.17,135.53,428913.0
2020-11-13 13:00:00,135.53,135.56,135.03,135.29,414354.0,135.53,135.56,135.03,135.29,414354.0
2020-11-13 13:10:00,135.3,135.36,134.61,134.68,499224.0,135.3,135.36,134.61,134.68,499224.0
2020-11-13 13:20:00,134.72,134.88,134.56,134.62,411957.0,134.72,134.88,134.56,134.62,411957.0
2020-11-13 13:30:00,134.62,134.75,134.38,134.44,451737.0,134.62,134.75,134.38,134.44,451737.0
2020-11-13 13:40:00,134.47,134.49,134.27,134.31,553647.0,134.47,134.49,134.27,134.31,553647.0
2020-11-13 13:50:00,134.31,134.53,134.17,134.47,539019.0,134.31,134.53,134.17,134.47,539019.0
2020-11-13 14:00:00,134.5,134.57,134.03,134.12,560250.0,134.5,134.57,134.03,134.12,560250.0
2020-11-13 14:10:00,134.12,134.38,133.93,134.37,710622.0,134.12,134.38,133.93,134.37,710622.0
2020-11-13 14:20:00,134.39,134.73,134.2,134.23,686715.0,134.39,134.73,134.2,134.23,686715.0
2020-11-13 14:30:00,134.22,134.5,134.09,134.47,502815.0,134.22,134.5,134.09,134.47,502815.0
2020-11-13 14:40:00,134.47,134.54,134.14,134.4,503967.0,134.47,134.54,134.14,134.4,503967.0
2020-11-13 14:50:00,134.4,134.81,134.27,134.76,648093.0,134.4,134.81,134.27,134.76,648093.0
2020-11-13 15:00:00,134.74,134.97,134.61,134.83,566640.0,134.74,134.97,134.61,134.83,566640.0
2020-11-13 15:10:00,134.83,135.61,134.79,135.59,977625.0,134.83,135.61,134.79,135.59,977625.0
2020-11-13 15:20:00,135.59,135.62,135.23,135.26,763635.0,135.59,135.62,135.23,135.26,763635.0
2020-11-13 15:30:00,135.28,135.56,135.25,135.39,636456.0,135.28,135.56,135.25,135.39,636456.0
2020-11-13 15:40:00,135.39,135.94,135.36,135.78,1004019.0,135.39,135.94,135.36,135.78,1004019.0
2020-11-13 15:50:00,135.83,136.32,135.66,136.23,2105814.0,135.83,136.32,135.66,136.23,2105814.0
2020-11-16 09:30:00,136.19,136.99,134.75,135.46,3380967.0,136.19,136.99,134.75,135.46,3380967.0
2020-11-16 09:40:00,135.46,136.17,135.44,135.9,1516602.0,135.46,136.17,135.44,135.9,1516602.0
2020-11-16 09:50:00,135.9,136.27,134.69,134.89,1826472.0,135.9,136.27,134.69,134.89,1826472.0
2020-11-16 10:00:00,134.89,135.57,134.73,135.17,1410891.0,134.89,135.57,134.73,135.17,1410891.0
2020-11-16 10:10:00,135.15,136.22,134.77,135.96,1517280.0,135.15,136.22,134.77,135.96,1517280.0
2020-11-16 10:20:00,135.96,137.48,135.73,137.08,2512080.0,135.96,137.48,135.73,137.08,2512080.0
2020-11-16 10:30:00,137.11,137.29,136.18,136.31,1333095.0,137.11,137.29,136.18,136.31,1333095.0
2020-11-16 10:40:00,136.42,136.42,135.96,136.22,1042947.0,136.42,136.42,135.96,136.22,1042947.0
2020-11-16 10:50:00,136.27,136.67,135.92,136.42,1002240.0,136.27,136.67,135.92,136.42,1002240.0
2020-11-16 11:00:00,136.44,136.8,136.31,136.65,1149114.0,136.44,136.8,136.31,136.65,1149114.0
2020-11-16 11:10:00,136.66,136.83,135.37,135.48,1144755.0,136.66,136.83,135.37,135.48,1144755.0
2020-11-16 11:20:00,135.49,135.9,135.34,135.47,1131915.0,135.49,135.9,135.34,135.47,1131915.0
2020-11-16 11:30:00,135.44,135.58,134.87,135.29,1160412.0,135.44,135.58,134.87,135.29,1160412.0
2020-11-16 11:40:00,135.27,135.45,135.03,135.38,652986.0,135.27,135.45,135.03,135.38,652986.0
2020-11-16 11:50:00,135.39,135.67,135.17,135.5,901206.0,135.39,135.67,135.17,135.5,901206.0
2020-11-16 12:00:00,135.53,135.93,135.5,135.83,689154.0,135.53,135.93,135.5,135.83,689154.0
2020-11-16 12:10:00,135.83,135.87,135.54,135.71,445473.0,135.83,135.87,135.54,135.71,445473.0
2020-11-16 12:20:00,135.7,136.11,135.46,136.03,668856.0,135.7,136.11,135.46,136.03,668856.0
2020-11-16 12:30:00,136.01,136.18,135.74,135.91,451365.0,136.01,136.18,135.74,135.91,451365.0
2020-11-16 12:40:00,135.91,136.34,135.89,136.2,547434.0,135.91,136.34,135.89,136.2,547434.0
2020-11-16 12:50:00,136.23,136.31,135.88,135.88,358902.0,136.23,136.31,135.88,135.88,358902.0
2020-11-16 13:00:00,135.89,135.89,135.43,135.76,445272.0,135.89,135.89,135.43,135.76,445272.0
2020-11-16 13:10:00,135.76,136.07,135.68,136.04,376644.0,135.76,136.07,135.68,136.04,376644.0
2020-11-16 13:20:00,136.02,136.1,135.55,135.62,362796.0,136.02,136.1,135.55,135.62,362796.0
2020-11-16 13:30:00,135.58,135.87,135.57,135.64,329559.0,135.58,135.87,135.57,135.64,329559.0
2020-11-16 13:40:00,135.65,135.71,135.3,135.57,637698.0,135.65,135.71,135.3,135.57,637698.0
2020-11-16 13:50:00,135.58,136.04,135.4,135.95,471882.0,135.58,136.04,135.4,135.95,471882.0
2020-11-16 14:00:00,136.0,136.44,135.83,136.44,514461.0,136.0,136.44,135.83,136.44,514461.0
2020-11-16 14:10:00,136.42,136.49,136.17,136.38,590232.0,136.42,136.49,136.17,136.38,590232.0
2020-11-16 14:20:00,136.38,136.49,136.2,136.35,368940.0,136.38,136.49,136.2,136.35,368940.0
2020-11-16 14:30:00,136.35,136.44,136.07,136.21,474693.0,136.35,136.44,136.07,136.21,474693.0
2020-11-16 14:40:00,136.21,136.67,136.09,136.35,468975.0,136.21,136.67,136.09,136.35,468975.0
2020-11-16 14:50:00,136.35,136.58,136.02,136.21,401043.0,136.35,136.58,136.02,136.21,401043.0
2020-11-16 15:00:00,136.21,136.31,136.0,136.28,431580.0,136.21,136.31,136.0,136.28,431580.0
2020-11-16 15:10:00,136.3,136.33,136.05,136.11,466641.0,136.3,136.33,136.05,136.11,466641.0
2020-11-16 15:20:00,136.09,136.24,135.81,135.93,626271.0,136.09,136.24,135.81,135.93,626271.0
2020-11-16 15:30:00,135.96,136.07,135.73,135.92,559218.0,135.96,136.07,135.73,135.92,559218.0
2020-11-16 15:40:00,135.92,136.17,135.67,136.03,629430.0,135.92,136.17,135.67,136.03,629430.0
2020-11-16 15:50:00,136.0,136.22,135.78,136.03,1329567.0,136.0,136.22,135.78,136.03,1329567.0
2020-11-17 09:30:00,153.42,153.5,150.25,151.93,15352902.0,153.42,153.5,150.25,151.93,15352902.0
2020-11-17 09:40:00,151.98,154.0,151.75,151.97,8743065.0,151.98,154.0,151.75,151.97,8743065.0
2020-11-17 09:50:00,151.97,152.44,149.14,149.3,5957478.0,151.97,152.44,149.14,149.3,5957478.0
2020-11-17 10:00:00,149.32,150.24,147.24,148.46,7945488.0,149.32,150.24,147.24,148.46,7945488.0
2020-11-17 10:10:00,148.46,149.56,148.4,148.85,5000766.0,148.46,149.56,148.4,148.85,5000766.0
2020-11-17 10:20:00,148.83,150.6,148.52,149.29,4687584.0,148.83,150.6,148.52,149.29,4687584.0
2020-11-17 10:30:00,149.33,149.65,148.34,149.0,2465310.0,149.33,149.65,148.34,149.0,2465310.0
2020-11-17 10:40:00,149.02,149.54,148.26,149.04,2560764.0,149.02,149.54,148.26,149.04,2560764.0
2020-11-17 10:50:00,149.02,149.07,147.6,148.06,2785872.0,149.02,149.07,147.6,148.06,2785872.0
2020-11-17 11:00:00,148.07,148.74,147.42,147.51,2476941.0,148.07,148.74,147.42,147.51,2476941.0
2020-11-17 11:10:00,147.53,147.65,146.07,146.53,4136343.0,147.53,147.65,146.07,146.53,4136343.0
2020-11-17 11:20:00,146.54,146.57,145.18,145.44,4045269.0,146.54,146.57,145.18,145.44,4045269.0
2020-11-17 11:30:00,145.37,146.75,145.36,146.42,3161145.0,145.37,146.75,145.36,146.42,3161145.0
2020-11-17 11:40:00,146.39,146.4,145.02,145.16,2761653.0,146.39,146.4,145.02,145.16,2761653.0
2020-11-17 11:50:00,145.23,145.94,144.34,145.85,4220658.0,145.23,145.94,144.34,145.85,4220658.0
2020-11-17 12:00:00,145.85,146.49,145.5,146.3,2603409.0,145.85,146.49,145.5,146.3,2603409.0
2020-11-17 12:10:00,146.28,146.38,145.33,145.96,1673046.0,146.28,146.38,145.33,145.96,1673046.0
2020-11-17 12:20:00,145.91,147.8,145.84,147.51,3729600.0,145.91,147.8,145.84,147.51,3729600.0
2020-11-17 12:30:00,147.45,148.65,147.45,147.7,4082373.0,147.45,148.65,147.45,147.7,4082373.0
2020-11-17 12:40:00,147.7,148.89,147.7,148.36,2537259.0,147.7,148.89,147.7,148.36,2537259.0
2020-11-17 12:50:00,148.37,148.55,147.93,148.22,1480068.0,148.37,148.55,147.93,148.22,1480068.0
2020-11-17 13:00:00,148.23,148.94,147.78,148.82,2244987.0,148.23,148.94,147.78,148.82,2244987.0
2020-11-17 13:10:00,148.83,148.84,148.17,148.75,1390194.0,148.83,148.84,148.17,148.75,1390194.0
2020-11-17 13:20:00,148.79,149.31,148.5,149.24,1854471.0,148.79,149.31,148.5,149.24,1854471.0
2020-11-17 13:30:00,149.27,149.33,148.73,148.79,1276449.0,149.27,149.33,148.73,148.79,1276449.0
2020-11-17 13:40:00,148.8,148.8,147.75,148.22,1775289.0,148.8,148.8,147.75,148.22,1775289.0
2020-11-17 13:50:00,148.23,148.59,147.92,148.49,1333320.0,148.23,148.59,147.92,148.49,1333320.0
2020-11-17 14:00:00,148.5,149.14,148.5,148.9,1305168.0,148.5,149.14,148.5,148.9,1305168.0
2020-11-17 14:10:00,148.9,149.12,148.43,149.05,1105728.0,148.9,149.12,148.43,149.05,1105728.0
2020-11-17 14:20:00,149.06,149.24,148.04,148.46,1500888.0,149.06,149.24,148.04,148.46,1500888.0
2020-11-17 14:30:00,148.43,148.6,148.27,148.45,859224.0,148.43,148.6,148.27,148.45,859224.0
2020-11-17 14:40:00,148.49,148.5,147.86,148.0,851469.0,148.49,148.5,147.86,148.0,851469.0
2020-11-17 14:50:00,148.0,148.48,147.91,148.2,799095.0,148.0,148.48,147.91,148.2,799095.0
2020-11-17 15:00:00,148.23,148.25,146.63,146.87,1820277.0,148.23,148.25,146.63,146.87,1820277.0
2020-11-17 15:10:00,146.87,147.39,146.03,147.07,1945980.0,146.87,147.39,146.03,147.07,1945980.0
2020-11-17 15:20:00,147.07,147.37,146.31,146.88,1538844.0,147.07,147.37,146.31,146.88,1538844.0
2020-11-17 15:30:00,146.83,147.01,146.37,146.95,1235307.0,146.83,147.01,146.37,146.95,1235307.0
2020-11-17 15:40:00,146.98,147.32,146.61,147.0,1388304.0,146.98,147.32,146.61,147.0,1388304.0
2020-11-17 15:50:00,146.97,147.67,146.93,147.19,2282325.0,146.97,147.67,146.93,147.19,2282325.0
2020-11-18 09:30:00,149.35,150.37,147.83,149.83,6030147.0,149.35,150.37,147.83,149.83,6030147.0
2020-11-18 09:40:00,149.86,151.33,149.6,150.4,4933425.0,149.86,151.33,149.6,150.4,4933425.0
2020-11-18 09:50:00,150.39,151.27,149.28,150.29,2889468.0,150.39,151.27,149.28,150.29,2889468.0
2020-11-18 10:00:00,150.19,151.72,150.05,151.32,3628950.0,150.19,151.72,150.05,151.32,3628950.0
2020-11-18 10:10:00,151.3,152.52,151.28,151.7,4204344.0,151.3,152.52,151.28,151.7,4204344.0
2020-11-18 10:20:00,151.69,152.33,151.1,151.56,2353533.0,151.69,152.33,151.1,151.56,2353533.0
2020-11-18 10:30:00,151.6,152.14,151.18,151.61,1957047.0,151.6,152.14,151.18,151.61,1957047.0
2020-11-18 10:40:00,151.59,152.26,151.5,151.85,1805547.0,151.59,152.26,151.5,151.85,1805547.0
2020-11-18 10:50:00,151.86,152.61,151.42,151.59,1906020.0,151.86,152.61,151.42,151.59,1906020.0
2020-11-18 11:00:00,151.63,152.44,151.59,152.3,1231770.0,151.63,152.44,151.59,152.3,1231770.0
2020-11-18 11:10:00,152.32,153.16,152.06,152.93,2731104.0,152.32,153.16,152.06,152.93,2731104.0
2020-11-18 11:20:00,152.94,153.35,152.43,153.26,2688345.0,152.94,153.35,152.43,153.26,2688345.0
2020-11-18 11:30:00,153.25,155.0,153.21,154.59,5056485.0,153.25,155.0,153.21,154.59,5056485.0
2020-11-18 11:40:00,154.54,155.92,154.43,155.78,4486248.0,154.54,155.92,154.43,155.78,4486248.0
2020-11-18 11:50:00,155.79,158.25,155.61,157.95,7413375.0,155.79,158.25,155.61,157.95,7413375.0
2020-11-18 12:00:00,157.94,161.66,157.94,159.96,11331105.0,157.94,161.66,157.94,159.96,11331105.0
2020-11-18 12:10:00,159.95,161.17,158.68,158.92,8516259.0,159.95,161.17,158.68,158.92,8516259.0
2020-11-18 12:20:00,158.9,160.32,157.83,158.54,5014494.0,158.9,160.32,157.83,158.54,5014494.0
2020-11-18 12:30:00,158.55,160.2,158.42,160.2,4528548.0,158.55,160.2,158.42,160.2,4528548.0
2020-11-18 12:40:00,160.21,160.23,159.15,159.67,2629467.0,160.21,160.23,159.15,159.67,2629467.0
2020-11-18 12:50:00,159.73,160.33,159.3,159.89,2651982.0,159.73,160.33,159.3,159.89,2651982.0
2020-11-18 13:00:00,159.87,161.3,159.52,161.08,4077093.0,159.87,161.3,159.52,161.08,4077093.0
2020-11-18 13:10:00,161.01,162.2,160.47,162.13,3417054.0,161.01,162.2,160.47,162.13,3417054.0
2020-11-18 13:20:00,162.15,162.67,160.76,161.17,5254053.0,162.15,162.67,160.76,161.17,5254053.0
2020-11-18 13:30:00,161.2,162.28,160.28,162.06,3541026.0,161.2,162.28,160.28,162.06,3541026.0
2020-11-18 13:40:00,162.05,162.12,160.77,161.32,2354619.0,162.05,162.12,160.77,161.32,2354619.0
2020-11-18 13:50:00,161.33,161.6,160.47,161.16,2614806.0,161.33,161.6,160.47,161.16,2614806.0
2020-11-18 14:00:00,161.14,162.79,160.98,162.78,3561051.0,161.14,162.79,160.98,162.78,3561051.0
2020-11-18 14:10:00,162.78,162.96,161.27,161.31,3933234.0,162.78,162.96,161.27,161.31,3933234.0
2020-11-18 14:20:00,161.33,162.26,161.16,162.25,2507559.0,161.33,162.26,161.16,162.25,2507559.0
2020-11-18 14:30:00,162.26,162.31,161.11,161.68,1931508.0,162.26,162.31,161.11,161.68,1931508.0
2020-11-18 14:40:00,161.73,163.8,161.62,163.1,4865718.0,161.73,163.8,161.62,163.1,4865718.0
2020-11-18 14:50:00,163.11,164.62,163.08,164.24,5018871.0,163.11,164.62,163.08,164.24,5018871.0
2020-11-18 15:00:00,164.22,164.67,163.1,164.6,3934107.0,164.22,164.67,163.1,164.6,3934107.0
2020-11-18 15:10:00,164.57,164.81,163.3,163.78,3526431.0,164.57,164.81,163.3,163.78,3526431.0
2020-11-18 15:20:00,163.84,165.27,163.53,164.87,4736748.0,163.84,165.27,163.53,164.87,4736748.0
2020-11-18 15:30:00,164.85,165.33,163.67,164.02,3511011.0,164.85,165.33,163.67,164.02,3511011.0
2020-11-18 15:40:00,164.02,164.03,161.22,162.64,5621844.0,164.02,164.03,161.22,162.64,5621844.0
2020-11-18 15:50:00,162.45,162.84,161.5,162.21,4702119.0,162.45,162.84,161.5,162.21,4702119.0
2020-11-19 09:30:00,164.0,166.5,162.52,164.01,10870551.0,164.0,166.5,162.52,164.01,10870551.0
2020-11-19 09:40:00,164.02,166.36,163.05,165.59,6449355.0,164.02,166.36,163.05,165.59,6449355.0
2020-11-19 09:50:00,165.58,166.37,164.84,165.39,5121300.0,165.58,166.37,164.84,165.39,5121300.0
2020-11-19 10:00:00,165.41,167.33,164.32,167.31,5960433.0,165.41,167.33,164.32,167.31,5960433.0
2020-11-19 10:10:00,167.29,169.25,167.18,168.18,9691848.0,167.29,169.25,167.18,168.18,9691848.0
2020-11-19 10:20:00,168.1,168.51,166.0,167.65,5670039.0,168.1,168.51,166.0,167.65,5670039.0
2020-11-19 10:30:00,167.67,168.23,166.83,167.84,3447423.0,167.67,168.23,166.83,167.84,3447423.0
2020-11-19 10:40:00,167.9,169.0,167.57,168.61,4416450.0,167.9,169.0,167.57,168.61,4416450.0
2020-11-19 10:50:00,168.54,168.83,167.81,168.27,3077631.0,168.54,168.83,167.81,168.27,3077631.0
2020-11-19 11:00:00,168.3,169.54,168.22,168.61,3887613.0,168.3,169.54,168.22,168.61,3887613.0
2020-11-19 11:10:00,168.62,168.83,167.67,168.77,3002352.0,168.62,168.83,167.67,168.77,3002352.0
2020-11-19 11:20:00,168.8,169.06,168.32,168.45,1876242.0,168.8,169.06,168.32,168.45,1876242.0
2020-11-19 11:30:00,168.47,169.27,168.03,168.43,2362725.0,168.47,169.27,168.03,168.43,2362725.0
2020-11-19 11:40:00,168.41,168.62,165.46,165.83,4356672.0,168.41,168.62,165.46,165.83,4356672.0
2020-11-19 11:50:00,165.83,166.63,165.23,166.56,3918981.0,165.83,166.63,165.23,166.56,3918981.0
2020-11-19 12:00:00,166.58,167.39,166.07,166.73,2879817.0,166.58,167.39,166.07,166.73,2879817.0
2020-11-19 12:10:00,166.72,166.8,164.33,164.95,3059175.0,166.72,166.8,164.33,164.95,3059175.0
2020-11-19 12:20:00,164.95,165.63,164.58,165.23,2186016.0,164.95,165.63,164.58,165.23,2186016.0
2020-11-19 12:30:00,165.17,165.94,165.17,165.86,1566579.0,165.17,165.94,165.17,165.86,1566579.0
2020-11-19 12:40:00,165.86,166.54,164.98,165.2,2208894.0,165.86,166.54,164.98,165.2,2208894.0
2020-11-19 12:50:00,165.27,166.0,165.18,165.62,1308639.0,165.27,166.0,165.18,165.62,1308639.0
2020-11-19 13:00:00,165.66,166.6,165.43,165.81,1857855.0,165.66,166.6,165.43,165.81,1857855.0
2020-11-19 13:10:00,165.74,166.49,165.74,166.07,1502586.0,165.74,166.49,165.74,166.07,1502586.0
2020-11-19 13:20:00,166.09,166.22,165.38,165.84,1212690.0,166.09,166.22,165.38,165.84,1212690.0
2020-11-19 13:30:00,165.85,166.33,165.72,166.12,1066089.0,165.85,166.33,165.72,166.12,1066089.0
2020-11-19 13:40:00,166.12,167.68,166.06,167.42,3322329.0,166.12,167.68,166.06,167.42,3322329.0
2020-11-19 13:50:00,167.45,168.1,167.24,167.7,3167034.0,167.45,168.1,167.24,167.7,3167034.0
2020-11-19 14:00:00,167.7,168.08,167.08,167.46,2353218.0,167.7,168.08,167.08,167.46,2353218.0
2020-11-19 14:10:00,167.48,167.49,166.47,167.14,1572696.0,167.48,167.49,166.47,167.14,1572696.0
2020-11-19 14:20:00,167.14,167.47,166.82,167.4,1148970.0,167.14,167.47,166.82,167.4,1148970.0
2020-11-19 14:30:00,167.4,167.85,167.37,167.71,1660743.0,167.4,167.85,167.37,167.71,1660743.0
2020-11-19 14:40:00,167.73,167.82,166.99,167.47,1395708.0,167.73,167.82,166.99,167.47,1395708.0
2020-11-19 14:50:00,167.45,167.47,166.58,166.93,1324632.0,167.45,167.47,166.58,166.93,1324632.0
2020-11-19 15:00:00,166.94,167.3,166.87,167.02,1215873.0,166.94,167.3,166.87,167.02,1215873.0
2020-11-19 15:10:00,167.01,167.27,166.67,166.88,1363632.0,167.01,167.27,166.67,166.88,1363632.0
2020-11-19 15:20:00,166.88,167.04,164.96,165.83,2708319.0,166.88,167.04,164.96,165.83,2708319.0
2020-11-19 15:30:00,165.85,166.31,165.0,165.63,2576883.0,165.85,166.31,165.0,165.63,2576883.0
2020-11-19 15:40:00,165.62,166.5,165.11,165.92,2351883.0,165.62,166.5,165.11,165.92,2351883.0
2020-11-19 15:50:00,165.93,166.66,165.76,166.39,3135492.0,165.93,166.66,165.76,166.39,3135492.0
2020-11-20 09:30:00,166.0,166.45,164.4,164.61,5149980.0,166.0,166.45,164.4,164.61,5149980.0
2020-11-20 09:40:00,164.64,167.5,164.6,166.74,5339682.0,164.64,167.5,164.6,166.74,5339682.0
2020-11-20 09:50:00,166.84,167.32,165.5,166.36,3105174.0,166.84,167.32,165.5,166.36,3105174.0
2020-11-20 10:00:00,166.42,166.83,165.72,166.65,2321013.0,166.42,166.83,165.72,166.65,2321013.0
2020-11-20 10:10:00,166.71,166.82,166.17,166.74,1693044.0,166.71,166.82,166.17,166.74,1693044.0
2020-11-20 10:20:00,166.73,167.04,165.86,165.87,2127591.0,166.73,167.04,165.86,165.87,2127591.0
2020-11-20 10:30:00,165.9,166.49,165.87,166.3,1234971.0,165.9,166.49,165.87,166.3,1234971.0
2020-11-20 10:40:00,166.29,166.3,165.02,165.17,2308938.0,166.29,166.3,165.02,165.17,2308938.0
2020-11-20 10:50:00,165.18,165.69,164.58,164.58,1795227.0,165.18,165.69,164.58,164.58,1795227.0
2020-11-20 11:00:00,164.59,165.32,164.54,165.01,1832055.0,164.59,165.32,164.54,165.01,1832055.0
2020-11-20 11:10:00,165.02,165.31,164.14,164.17,1629507.0,165.02,165.31,164.14,164.17,1629507.0
2020-11-20 11:20:00,164.18,164.99,163.88,163.93,2484252.0,164.18,164.99,163.88,163.93,2484252.0
2020-11-20 11:30:00,163.97,164.08,163.05,163.69,3390906.0,163.97,164.08,163.05,163.69,3390906.0
2020-11-20 11:40:00,163.71,164.34,163.18,164.05,2073969.0,163.71,164.34,163.18,164.05,2073969.0
2020-11-20 11:50:00,164.07,164.78,163.84,164.6,1550727.0,164.07,164.78,163.84,164.6,1550727.0
2020-11-20 12:00:00,164.56,164.68,163.83,164.62,1128951.0,164.56,164.68,163.83,164.62,1128951.0
2020-11-20 12:10:00,164.61,165.14,164.54,164.85,1260210.0,164.61,165.14,164.54,164.85,1260210.0
2020-11-20 12:20:00,164.85,164.92,164.1,164.38,951459.0,164.85,164.92,164.1,164.38,951459.0
2020-11-20 12:30:00,164.38,164.68,163.33,164.33,882039.0,164.38,164.68,163.33,164.33,882039.0
2020-11-20 12:40:00,164.33,164.37,163.55,163.75,996207.0,164.33,164.37,163.55,163.75,996207.0
2020-11-20 12:50:00,163.72,164.33,163.6,164.1,930252.0,163.72,164.33,163.6,164.1,930252.0
2020-11-20 13:00:00,164.17,164.33,163.67,163.77,804816.0,164.17,164.33,163.67,163.77,804816.0
2020-11-20 13:10:00,163.76,164.11,163.41,163.99,823257.0,163.76,164.11,163.41,163.99,823257.0
2020-11-20 13:20:00,163.98,164.37,163.75,164.33,780834.0,163.98,164.37,163.75,164.33,780834.0
2020-11-20 13:30:00,164.3,164.66,163.94,163.98,848685.0,164.3,164.66,163.94,163.98,848685.0
2020-11-20 13:40:00,163.98,164.28,163.91,163.97,589683.0,163.98,164.28,163.91,163.97,589683.0
2020-11-20 13:50:00,163.98,164.16,163.67,163.93,668916.0,163.98,164.16,163.67,163.93,668916.0
2020-11-20 14:00:00,163.9,163.99,163.67,163.86,581133.0,163.9,163.99,163.67,163.86,581133.0
2020-11-20 14:10:00,163.86,163.98,163.56,163.62,699450.0,163.86,163.98,163.56,163.62,699450.0
2020-11-20 14:20:00,163.63,164.47,163.49,164.35,911829.0,163.63,164.47,163.49,164.35,911829.0
2020-11-20 14:30:00,164.36,164.57,164.1,164.29,856479.0,164.36,164.57,164.1,164.29,856479.0
2020-11-20 14:40:00,164.3,164.42,163.77,164.3,1017117.0,164.3,164.42,163.77,164.3,1017117.0
2020-11-20 14:50:00,164.3,164.83,164.25,164.64,1042230.0,164.3,164.83,164.25,164.64,1042230.0
2020-11-20 15:00:00,164.66,164.87,164.37,164.43,952899.0,164.66,164.87,164.37,164.43,952899.0
2020-11-20 15:10:00,164.46,164.56,163.45,163.63,1261587.0,164.46,164.56,163.45,163.63,1261587.0
2020-11-20 15:20:00,163.63,164.16,163.6,164.05,1057761.0,163.63,164.16,163.6,164.05,1057761.0
2020-11-20 15:30:00,164.08,164.18,163.33,163.89,1510320.0,164.08,164.18,163.33,163.89,1510320.0
2020-11-20 15:40:00,163.88,164.04,163.35,163.56,1375377.0,163.88,164.04,163.35,163.56,1375377.0
2020-11-20 15:50:00,163.56,163.57,163.02,163.15,2803536.0,163.56,163.57,163.02,163.15,2803536.0
2020-11-23 09:30:00,167.83,171.66,167.26,171.19,9738534.0,167.83,171.66,167.26,171.19,9738534.0
2020-11-23 09:40:00,171.19,173.58,171.1,172.27,7433793.0,171.19,173.58,171.1,172.27,7433793.0
2020-11-23 09:50:00,172.26,173.17,171.44,172.71,4942611.0,172.26,173.17,171.44,172.71,4942611.0
2020-11-23 10:00:00,172.75,174.07,172.17,172.42,5916291.0,172.75,174.07,172.17,172.42,5916291.0
2020-11-23 10:10:00,172.42,173.49,172.0,173.21,3939228.0,172.42,173.49,172.0,173.21,3939228.0
2020-11-23 10:20:00,173.17,173.73,172.52,172.88,3143841.0,173.17,173.73,172.52,172.88,3143841.0
2020-11-23 10:30:00,172.91,174.9,172.77,174.87,4660683.0,172.91,174.9,172.77,174.87,4660683.0
2020-11-23 10:40:00,174.85,175.0,174.01,174.53,3150651.0,174.85,175.0,174.01,174.53,3150651.0
2020-11-23 10:50:00,174.51,175.03,173.77,174.09,2428215.0,174.51,175.03,173.77,174.09,2428215.0
2020-11-23 11:00:00,174.15,174.17,172.6,172.62,2692761.0,174.15,174.17,172.6,172.62,2692761.0
2020-11-23 11:10:00,172.61,172.97,171.63,172.94,4031430.0,172.61,172.97,171.63,172.94,4031430.0
2020-11-23 11:20:00,172.96,173.68,172.67,173.61,2644014.0,172.96,173.68,172.67,173.61,2644014.0
2020-11-23 11:30:00,173.59,173.81,172.33,172.96,1984188.0,173.59,173.81,172.33,172.96,1984188.0
2020-11-23 11:40:00,172.95,173.1,172.36,172.67,1318917.0,172.95,173.1,172.36,172.67,1318917.0
2020-11-23 11:50:00,172.74,172.85,172.27,172.5,1353723.0,172.74,172.85,172.27,172.5,1353723.0
2020-11-23 12:00:00,172.47,173.24,172.23,172.73,1607751.0,172.47,173.24,172.23,172.73,1607751.0
2020-11-23 12:10:00,172.74,172.85,172.18,172.36,974232.0,172.74,172.85,172.18,172.36,974232.0
2020-11-23 12:20:00,172.36,172.7,172.33,172.53,819969.0,172.36,172.7,172.33,172.53,819969.0
2020-11-23 12:30:00,172.53,173.3,172.47,173.22,1576884.0,172.53,173.3,172.47,173.22,1576884.0
2020-11-23 12:40:00,173.21,173.33,172.72,173.05,1155561.0,173.21,173.33,172.72,173.05,1155561.0
2020-11-23 12:50:00,173.01,173.63,172.93,173.37,1299042.0,173.01,173.63,172.93,173.37,1299042.0
2020-11-23 13:00:00,173.4,174.51,173.37,174.21,2073267.0,173.4,174.51,173.37,174.21,2073267.0
2020-11-23 13:10:00,174.21,174.24,173.61,174.03,1253187.0,174.21,174.24,173.61,174.03,1253187.0
2020-11-23 13:20:00,174.06,174.29,173.25,173.68,1244460.0,174.06,174.29,173.25,173.68,1244460.0
2020-11-23 13:30:00,173.69,173.87,172.98,173.23,1285947.0,173.69,173.87,172.98,173.23,1285947.0
2020-11-23 13:40:00,173.21,174.27,172.98,174.2,1642560.0,173.21,174.27,172.98,174.2,1642560.0
2020-11-23 13:50:00,174.2,174.33,173.88,174.11,1284444.0,174.2,174.33,173.88,174.11,1284444.0
2020-11-23 14:00:00,174.1,174.3,173.43,174.19,1303287.0,174.1,174.3,173.43,174.19,1303287.0
2020-11-23 14:10:00,174.21,174.61,173.83,173.91,1653618.0,174.21,174.61,173.83,173.91,1653618.0
2020-11-23 14:20:00,173.93,174.29,173.75,174.1,927111.0,173.93,174.29,173.75,174.1,927111.0
2020-11-23 14:30:00,174.11,174.23,173.72,174.17,1088100.0,174.11,174.23,173.72,174.17,1088100.0
2020-11-23 14:40:00,174.19,174.19,173.68,173.72,834318.0,174.19,174.19,173.68,173.72,834318.0
2020-11-23 14:50:00,173.75,174.8,173.59,174.49,1804332.0,173.75,174.8,173.59,174.49,1804332.0
2020-11-23 15:00:00,174.49,174.9,174.47,174.56,1869567.0,174.49,174.9,174.47,174.56,1869567.0
2020-11-23 15:10:00,174.56,174.92,174.49,174.88,1731273.0,174.56,174.92,174.49,174.88,1731273.0
2020-11-23 15:20:00,174.88,175.33,174.4,175.05,3004365.0,174.88,175.33,174.4,175.05,3004365.0
2020-11-23 15:30:00,175.06,175.1,174.05,174.49,1991928.0,175.06,175.1,174.05,174.49,1991928.0
2020-11-23 15:40:00,174.46,174.91,174.0,174.18,1918245.0,174.46,174.91,174.0,174.18,1918245.0
2020-11-23 15:50:00,174.21,174.5,173.51,173.89,3057129.0,174.21,174.5,173.51,173.89,3057129.0
2020-11-24 09:30:00,180.14,181.06,177.01,178.62,9091533.0,180.14,181.06,177.01,178.62,9091533.0
2020-11-24 09:40:00,178.62,179.19,175.4,176.79,6021813.0,178.62,179.19,175.4,176.79,6021813.0
2020-11-24 09:50:00,176.78,179.67,176.69,179.02,5524977.0,176.78,179.67,176.69,179.02,5524977.0
2020-11-24 10:00:00,178.96,180.33,178.5,180.26,3917832.0,178.96,180.33,178.5,180.26,3917832.0
2020-11-24 10:10:00,180.25,180.77,178.67,179.22,3039870.0,180.25,180.77,178.67,179.22,3039870.0
2020-11-24 10:20:00,179.18,180.27,179.18,179.75,2365560.0,179.18,180.27,179.18,179.75,2365560.0
2020-11-24 10:30:00,179.73,181.84,179.73,181.69,4539426.0,179.73,181.84,179.73,181.69,4539426.0
2020-11-24 10:40:00,181.7,181.81,180.72,181.21,2743422.0,181.7,181.81,180.72,181.21,2743422.0
2020-11-24 10:50:00,181.17,182.3,181.12,182.16,3026760.0,181.17,182.3,181.12,182.16,3026760.0
2020-11-24 11:00:00,182.19,182.85,181.83,182.1,2826051.0,182.19,182.85,181.83,182.1,2826051.0
2020-11-24 11:10:00,182.13,182.49,181.49,182.32,1871001.0,182.13,182.49,181.49,182.32,1871001.0
2020-11-24 11:20:00,182.29,182.29,181.18,181.81,1632510.0,182.29,182.29,181.18,181.81,1632510.0
2020-11-24 11:30:00,181.8,181.83,180.0,180.95,2086365.0,181.8,181.83,180.0,180.95,2086365.0
2020-11-24 11:40:00,180.99,181.62,180.52,180.79,1660773.0,180.99,181.62,180.52,180.79,1660773.0
2020-11-24 11:50:00,180.81,181.1,180.17,180.87,1652196.0,180.81,181.1,180.17,180.87,1652196.0
2020-11-24 12:00:00,180.89,181.67,180.62,181.19,1582080.0,180.89,181.67,180.62,181.19,1582080.0
2020-11-24 12:10:00,181.21,181.83,180.98,181.42,1346133.0,181.21,181.83,180.98,181.42,1346133.0
2020-11-24 12:20:00,181.4,182.33,181.38,182.31,1415136.0,181.4,182.33,181.38,182.31,1415136.0
2020-11-24 12:30:00,182.3,182.48,182.0,182.19,1245264.0,182.3,182.48,182.0,182.19,1245264.0
2020-11-24 12:40:00,182.21,182.67,182.03,182.49,1646433.0,182.21,182.67,182.03,182.49,1646433.0
2020-11-24 12:50:00,182.53,182.83,181.6,182.18,1623948.0,182.53,182.83,181.6,182.18,1623948.0
2020-11-24 13:00:00,182.17,182.33,181.82,182.02,973239.0,182.17,182.33,181.82,182.02,973239.0
2020-11-24 13:10:00,182.03,182.81,181.77,182.76,1520610.0,182.03,182.81,181.77,182.76,1520610.0
2020-11-24 13:20:00,182.77,183.17,182.47,182.55,2125113.0,182.77,183.17,182.47,182.55,2125113.0
2020-11-24 13:30:00,182.59,183.33,182.54,183.11,1507656.0,182.59,183.33,182.54,183.11,1507656.0
2020-11-24 13:40:00,183.1,183.9,182.73,183.76,2477016.0,183.1,183.9,182.73,183.76,2477016.0
2020-11-24 13:50:00,183.77,184.5,183.6,184.43,2548332.0,183.77,184.5,183.6,184.43,2548332.0
2020-11-24 14:00:00,184.44,185.0,183.92,184.31,3091428.0,184.44,185.0,183.92,184.31,3091428.0
2020-11-24 14:10:00,184.32,185.67,184.1,185.28,3292023.0,184.32,185.67,184.1,185.28,3292023.0
2020-11-24 14:20:00,185.25,185.53,184.5,184.64,2198028.0,185.25,185.53,184.5,184.64,2198028.0
2020-11-24 14:30:00,184.68,186.0,184.64,185.64,2490021.0,184.68,186.0,184.64,185.64,2490021.0
2020-11-24 14:40:00,185.67,186.0,185.39,185.76,1729443.0,185.67,186.0,185.39,185.76,1729443.0
2020-11-24 14:50:00,185.76,186.43,185.61,186.13,2249346.0,185.76,186.43,185.61,186.13,2249346.0
2020-11-24 15:00:00,186.1,186.3,185.27,186.17,2001336.0,186.1,186.3,185.27,186.17,2001336.0
2020-11-24 15:10:00,186.16,186.66,185.83,186.12,2098530.0,186.16,186.66,185.83,186.12,2098530.0
2020-11-24 15:20:00,186.11,186.14,184.7,185.3,2209035.0,186.11,186.14,184.7,185.3,2209035.0
2020-11-24 15:30:00,185.28,186.11,185.03,185.03,2132226.0,185.28,186.11,185.03,185.03,2132226.0
2020-11-24 15:40:00,185.06,185.32,184.6,184.77,2968458.0,185.06,185.32,184.6,184.77,2968458.0
2020-11-24 15:50:00,184.76,185.33,184.42,185.29,3474021.0,184.76,185.33,184.42,185.29,3474021.0
2020-11-25 09:30:00,183.39,186.46,182.67,183.7,8749422.0,183.39,186.46,182.67,183.7,8749422.0
2020-11-25 09:40:00,183.74,184.97,181.79,182.88,4777383.0,183.74,184.97,181.79,182.88,4777383.0
2020-11-25 09:50:00,182.84,184.22,182.35,183.53,3174162.0,182.84,184.22,182.35,183.53,3174162.0
2020-11-25 10:00:00,183.52,183.83,181.92,182.8,2641467.0,183.52,183.83,181.92,182.8,2641467.0
2020-11-25 10:10:00,182.8,183.2,181.86,183.05,2198016.0,182.8,183.2,181.86,183.05,2198016.0
2020-11-25 10:20:00,183.08,184.72,182.63,184.46,2997150.0,183.08,184.72,182.63,184.46,2997150.0
2020-11-25 10:30:00,184.49,184.55,183.4,183.4,1475667.0,184.49,184.55,183.4,183.4,1475667.0
2020-11-25 10:40:00,183.41,184.37,183.17,184.18,2008134.0,183.41,184.37,183.17,184.18,2008134.0
2020-11-25 10:50:00,184.19,185.0,184.1,185.0,2090730.0,184.19,185.0,184.1,185.0,2090730.0
2020-11-25 11:00:00,184.97,187.62,184.72,187.56,5133486.0,184.97,187.62,184.72,187.56,5133486.0
2020-11-25 11:10:00,187.53,188.33,187.0,187.47,4277205.0,187.53,188.33,187.0,187.47,4277205.0
2020-11-25 11:20:00,187.48,188.16,186.67,187.94,3051348.0,187.48,188.16,186.67,187.94,3051348.0
2020-11-25 11:30:00,187.97,188.77,187.39,188.11,3667368.0,187.97,188.77,187.39,188.11,3667368.0
2020-11-25 11:40:00,188.09,188.17,187.22,187.41,1934508.0,188.09,188.17,187.22,187.41,1934508.0
2020-11-25 11:50:00,187.34,188.36,187.32,187.51,1708722.0,187.34,188.36,187.32,187.51,1708722.0
2020-11-25 12:00:00,187.53,188.0,187.33,187.87,1206675.0,187.53,188.0,187.33,187.87,1206675.0
2020-11-25 12:10:00,187.89,188.5,187.61,188.07,1875096.0,187.89,188.5,187.61,188.07,1875096.0
2020-11-25 12:20:00,188.06,188.59,187.78,187.98,1451946.0,188.06,188.59,187.78,187.98,1451946.0
2020-11-25 12:30:00,188.0,188.5,187.99,188.15,913215.0,188.0,188.5,187.99,188.15,913215.0
2020-11-25 12:40:00,188.14,188.43,187.93,188.24,932952.0,188.14,188.43,187.93,188.24,932952.0
2020-11-25 12:50:00,188.26,189.16,188.05,188.7,1840368.0,188.26,189.16,188.05,188.7,1840368.0
2020-11-25 13:00:00,188.69,189.16,188.42,188.86,1572045.0,188.69,189.16,188.42,188.86,1572045.0
2020-11-25 13:10:00,188.87,189.9,188.83,189.5,2584638.0,188.87,189.9,188.83,189.5,2584638.0
2020-11-25 13:20:00,189.52,190.8,189.51,190.62,2966790.0,189.52,190.8,189.51,190.62,2966790.0
2020-11-25 13:30:00,190.6,190.64,189.9,190.34,2212728.0,190.6,190.64,189.9,190.34,2212728.0
2020-11-25 13:40:00,190.29,190.83,190.14,190.79,1817436.0,190.29,190.83,190.14,190.79,1817436.0
2020-11-25 13:50:00,190.77,190.82,189.31,190.07,1933131.0,190.77,190.82,189.31,190.07,1933131.0
2020-11-25 14:00:00,190.06,190.35,189.21,189.26,1733964.0,190.06,190.35,189.21,189.26,1733964.0
2020-11-25 14:10:00,189.33,189.92,188.78,189.57,1387659.0,189.33,189.92,188.78,189.57,1387659.0
2020-11-25 14:20:00,189.57,189.86,189.0,189.62,1231071.0,189.57,189.86,189.0,189.62,1231071.0
2020-11-25 14:30:00,189.67,190.1,189.58,189.84,1100076.0,189.67,190.1,189.58,189.84,1100076.0
2020-11-25 14:40:00,189.87,190.83,189.83,190.37,1990611.0,189.87,190.83,189.83,190.37,1990611.0
2020-11-25 14:50:00,190.36,190.61,189.93,190.38,1076730.0,190.36,190.61,189.93,190.38,1076730.0
2020-11-25 15:00:00,190.34,191.23,190.26,191.07,2144931.0,190.34,191.23,190.26,191.07,2144931.0
2020-11-25 15:10:00,191.08,191.28,190.81,191.11,1522233.0,191.08,191.28,190.81,191.11,1522233.0
2020-11-25 15:20:00,191.11,191.13,190.06,190.42,1385088.0,191.11,191.13,190.06,190.42,1385088.0
2020-11-25 15:30:00,190.4,191.17,190.29,190.85,1585863.0,190.4,191.17,190.29,190.85,1585863.0
2020-11-25 15:40:00,190.9,191.08,190.14,190.26,1876815.0,190.9,191.08,190.14,190.26,1876815.0
2020-11-25 15:50:00,190.3,191.33,190.08,191.33,3816363.0,190.3,191.33,190.08,191.33,3816363.0
2020-11-27 09:30:00,193.95,196.55,192.82,195.7,8449653.0,193.95,196.55,192.82,195.7,8449653.0
2020-11-27 09:40:00,195.74,198.67,195.72,197.25,6613140.0,195.74,198.67,195.72,197.25,6613140.0
2020-11-27 09:50:00,197.28,199.16,197.22,198.78,4921371.0,197.28,199.16,197.22,198.78,4921371.0
2020-11-27 10:00:00,198.88,199.3,196.33,197.93,5540199.0,198.88,199.3,196.33,197.93,5540199.0
2020-11-27 10:10:00,197.9,198.76,197.59,198.01,3135045.0,197.9,198.76,197.59,198.01,3135045.0
2020-11-27 10:20:00,198.04,199.17,197.62,198.25,3657060.0,198.04,199.17,197.62,198.25,3657060.0
2020-11-27 10:30:00,198.26,198.97,197.53,198.55,3029262.0,198.26,198.97,197.53,198.55,3029262.0
2020-11-27 10:40:00,198.59,198.71,197.87,198.16,2118918.0,198.59,198.71,197.87,198.16,2118918.0
2020-11-27 10:50:00,198.17,199.29,197.88,199.12,3241083.0,198.17,199.29,197.88,199.12,3241083.0
2020-11-27 11:00:00,199.13,199.59,198.19,198.61,3292812.0,199.13,199.59,198.19,198.61,3292812.0
2020-11-27 11:10:00,198.55,198.6,197.67,198.23,2552580.0,198.55,198.6,197.67,198.23,2552580.0
2020-11-27 11:20:00,198.18,198.42,195.67,196.64,3828132.0,198.18,198.42,195.67,196.64,3828132.0
2020-11-27 11:30:00,196.63,197.77,196.57,197.07,2518527.0,196.63,197.77,196.57,197.07,2518527.0
2020-11-27 11:40:00,197.06,197.17,195.33,195.34,2256156.0,197.06,197.17,195.33,195.34,2256156.0
2020-11-27 11:50:00,195.33,196.65,195.2,196.33,2512392.0,195.33,196.65,195.2,196.33,2512392.0
2020-11-27 12:00:00,196.33,197.67,196.28,197.39,2188818.0,196.33,197.67,196.28,197.39,2188818.0
2020-11-27 12:10:00,197.4,197.42,196.0,196.7,1712523.0,197.4,197.42,196.0,196.7,1712523.0
2020-11-27 12:20:00,196.69,196.73,195.61,195.79,1532019.0,196.69,196.73,195.61,195.79,1532019.0
2020-11-27 12:30:00,195.76,196.0,193.83,195.96,3116547.0,195.76,196.0,193.83,195.96,3116547.0
2020-11-27 12:40:00,195.96,196.01,194.33,195.0,1936425.0,195.96,196.01,194.33,195.0,1936425.0
2020-11-27 12:50:00,195.03,195.36,194.9,195.25,2545527.0,195.03,195.36,194.9,195.25,2545527.0
2020-11-30 09:30:00,200.74,202.6,198.27,198.52,9476595.0,200.74,202.6,198.27,198.52,9476595.0
2020-11-30 09:40:00,198.56,199.93,193.85,194.49,6676119.0,198.56,199.93,193.85,194.49,6676119.0
2020-11-30 09:50:00,194.45,198.0,194.11,196.83,6281532.0,194.45,198.0,194.11,196.83,6281532.0
2020-11-30 10:00:00,196.78,197.0,194.51,195.78,3813303.0,196.78,197.0,194.51,195.78,3813303.0
2020-11-30 10:10:00,195.84,196.3,194.67,195.79,2860710.0,195.84,196.3,194.67,195.79,2860710.0
2020-11-30 10:20:00,195.83,196.13,188.67,190.01,6252483.0,195.83,196.13,188.67,190.01,6252483.0
2020-11-30 10:30:00,190.03,192.94,188.5,188.5,6517020.0,190.03,192.94,188.5,188.5,6517020.0
2020-11-30 10:40:00,188.52,190.0,184.84,189.35,8015346.0,188.52,190.0,184.84,189.35,8015346.0
2020-11-30 10:50:00,189.35,192.42,189.0,192.17,5567640.0,189.35,192.42,189.0,192.17,5567640.0
2020-11-30 11:00:00,192.25,193.27,190.58,192.95,3718653.0,192.25,193.27,190.58,192.95,3718653.0
2020-11-30 11:10:00,192.89,194.33,192.64,192.91,3896316.0,192.89,194.33,192.64,192.91,3896316.0
2020-11-30 11:20:00,192.89,194.1,192.1,193.0,2620884.0,192.89,194.1,192.1,193.0,2620884.0
2020-11-30 11:30:00,192.96,194.98,192.11,194.72,2873013.0,192.96,194.98,192.11,194.72,2873013.0
2020-11-30 11:40:00,194.73,196.04,194.2,195.76,3869460.0,194.73,196.04,194.2,195.76,3869460.0
2020-11-30 11:50:00,195.7,196.82,195.17,195.74,3250635.0,195.7,196.82,195.17,195.74,3250635.0
2020-11-30 12:00:00,195.73,195.78,194.44,194.79,2208036.0,195.73,195.78,194.44,194.79,2208036.0
2020-11-30 12:10:00,194.81,195.27,194.17,194.74,1758681.0,194.81,195.27,194.17,194.74,1758681.0
2020-11-30 12:20:00,194.74,194.76,192.9,194.4,2376087.0,194.74,194.76,192.9,194.4,2376087.0
2020-11-30 12:30:00,194.42,194.83,192.87,193.27,1523898.0,194.42,194.83,192.87,193.27,1523898.0
2020-11-30 12:40:00,193.27,193.71,192.18,192.74,1808283.0,193.27,193.71,192.18,192.74,1808283.0
2020-11-30 12:50:00,192.7,194.33,191.77,193.88,2251872.0,192.7,194.33,191.77,193.88,2251872.0
2020-11-30 13:00:00,193.9,194.33,192.83,193.16,1436187.0,193.9,194.33,192.83,193.16,1436187.0
2020-11-30 13:10:00,193.16,193.37,192.5,193.07,1023267.0,193.16,193.37,192.5,193.07,1023267.0
2020-11-30 13:20:00,193.07,193.64,192.54,193.29,1310367.0,193.07,193.64,192.54,193.29,1310367.0
2020-11-30 13:30:00,193.29,194.75,193.05,194.16,1859445.0,193.29,194.75,193.05,194.16,1859445.0
2020-11-30 13:40:00,194.2,194.91,194.13,194.56,1247679.0,194.2,194.91,194.13,194.56,1247679.0
2020-11-30 13:50:00,194.5,194.67,193.03,193.49,1379655.0,194.5,194.67,193.03,193.49,1379655.0
2020-11-30 14:00:00,193.43,194.11,193.17,193.58,974922.0,193.43,194.11,193.17,193.58,974922.0
2020-11-30 14:10:00,193.53,194.0,192.87,193.62,1019277.0,193.53,194.0,192.87,193.62,1019277.0
2020-11-30 14:20:00,193.54,193.83,193.37,193.54,783717.0,193.54,193.83,193.37,193.54,783717.0
2020-11-30 14:30:00,193.46,193.85,193.2,193.7,750237.0,193.46,193.85,193.2,193.7,750237.0
2020-11-30 14:40:00,193.68,194.67,193.31,194.64,1425840.0,193.68,194.67,193.31,194.64,1425840.0
2020-11-30 14:50:00,194.63,195.25,194.45,194.62,1672272.0,194.63,195.25,194.45,194.62,1672272.0
2020-11-30 15:00:00,194.66,195.1,193.59,193.85,1639458.0,194.66,195.1,193.59,193.85,1639458.0
2020-11-30 15:10:00,193.84,194.12,193.61,193.84,887037.0,193.84,194.12,193.61,193.84,887037.0
2020-11-30 15:20:00,193.8,193.86,192.63,192.95,1174155.0,193.8,193.86,192.63,192.95,1174155.0
2020-11-30 15:30:00,192.92,193.3,192.0,192.46,1477650.0,192.92,193.3,192.0,192.46,1477650.0
2020-11-30 15:40:00,192.41,192.52,191.4,191.51,2246976.0,192.41,192.52,191.4,191.51,2246976.0
2020-11-30 15:50:00,191.53,191.55,187.87,188.83,5246280.0,191.53,191.55,187.87,188.83,5246280.0
2020-12-01 09:30:00,199.2,199.28,194.67,195.52,7831068.0,199.2,199.28,194.67,195.52,7831068.0
2020-12-01 09:40:00,195.45,196.0,193.67,194.23,4559037.0,195.45,196.0,193.67,194.23,4559037.0
2020-12-01 09:50:00,194.29,196.33,194.23,196.31,4341978.0,194.29,196.33,194.23,196.31,4341978.0
2020-12-01 10:00:00,196.26,197.63,195.17,195.19,4335831.0,196.26,197.63,195.17,195.19,4335831.0
2020-12-01 10:10:00,195.19,195.45,193.33,194.63,4126002.0,195.19,195.45,193.33,194.63,4126002.0
2020-12-01 10:20:00,194.63,195.15,192.83,193.84,2988801.0,194.63,195.15,192.83,193.84,2988801.0
2020-12-01 10:30:00,193.87,193.93,190.68,190.9,4040862.0,193.87,193.93,190.68,190.9,4040862.0
2020-12-01 10:40:00,190.96,194.28,190.9,193.91,4144059.0,190.96,194.28,190.9,193.91,4144059.0
2020-12-01 10:50:00,193.92,195.17,193.75,194.89,2805246.0,193.92,195.17,193.75,194.89,2805246.0
2020-12-01 11:00:00,194.9,195.0,193.63,193.93,1766913.0,194.9,195.0,193.63,193.93,1766913.0
2020-12-01 11:10:00,193.92,194.63,193.51,194.44,1353807.0,193.92,194.63,193.51,194.44,1353807.0
2020-12-01 11:20:00,194.46,194.48,193.38,193.67,1161810.0,194.46,194.48,193.38,193.67,1161810.0
2020-12-01 11:30:00,193.7,194.18,193.02,193.3,1064229.0,193.7,194.18,193.02,193.3,1064229.0
2020-12-01 11:40:00,193.28,194.23,193.18,194.13,1076748.0,193.28,194.23,193.18,194.13,1076748.0
2020-12-01 11:50:00,194.13,194.98,194.13,194.72,1742223.0,194.13,194.98,194.13,194.72,1742223.0
2020-12-01 12:00:00,194.7,195.61,194.45,195.1,2038482.0,194.7,195.61,194.45,195.1,2038482.0
2020-12-01 12:10:00,195.1,195.16,194.28,194.49,1020087.0,195.1,195.16,194.28,194.49,1020087.0
2020-12-01 12:20:00,194.5,194.66,193.98,194.17,925971.0,194.5,194.66,193.98,194.17,925971.0
2020-12-01 12:30:00,194.17,194.18,192.14,193.68,2649483.0,194.17,194.18,192.14,193.68,2649483.0
2020-12-01 12:40:00,193.67,194.33,193.15,194.07,1035918.0,193.67,194.33,193.15,194.07,1035918.0
2020-12-01 12:50:00,194.07,194.28,193.17,193.23,1019832.0,194.07,194.28,193.17,193.23,1019832.0
2020-12-01 13:00:00,193.29,193.85,193.07,193.85,811287.0,193.29,193.85,193.07,193.85,811287.0
2020-12-01 13:10:00,193.78,194.22,193.6,194.07,865152.0,193.78,194.22,193.6,194.07,865152.0
2020-12-01 13:20:00,194.05,194.13,193.47,194.13,546774.0,194.05,194.13,193.47,194.13,546774.0
2020-12-01 13:30:00,194.09,194.15,193.65,194.07,560598.0,194.09,194.15,193.65,194.07,560598.0
2020-12-01 13:40:00,194.09,194.33,193.43,194.29,760275.0,194.09,194.33,193.43,194.29,760275.0
2020-12-01 13:50:00,194.3,194.4,193.67,194.2,920217.0,194.3,194.4,193.67,194.2,920217.0
2020-12-01 14:00:00,194.16,194.46,193.96,194.27,706071.0,194.16,194.46,193.96,194.27,706071.0
2020-12-01 14:10:00,194.31,194.4,193.68,194.06,806271.0,194.31,194.4,193.68,194.06,806271.0
2020-12-01 14:20:00,194.05,194.15,192.39,192.65,1214085.0,194.05,194.15,192.39,192.65,1214085.0
2020-12-01 14:30:00,192.57,193.07,191.78,192.92,1683276.0,192.57,193.07,191.78,192.92,1683276.0
2020-12-01 14:40:00,192.92,194.0,192.87,193.99,1388661.0,192.92,194.0,192.87,193.99,1388661.0
2020-12-01 14:50:00,193.98,194.13,193.52,193.8,1038516.0,193.98,194.13,193.52,193.8,1038516.0
2020-12-01 15:00:00,193.8,193.85,192.47,193.11,1195755.0,193.8,193.85,192.47,193.11,1195755.0
2020-12-01 15:10:00,193.16,194.17,193.08,193.96,1304196.0,193.16,194.17,193.08,193.96,1304196.0
2020-12-01 15:20:00,193.94,194.08,193.48,193.89,892794.0,193.94,194.08,193.48,193.89,892794.0
2020-12-01 15:30:00,193.88,193.98,193.1,193.6,1054005.0,193.88,193.98,193.1,193.6,1054005.0
2020-12-01 15:40:00,193.55,194.17,192.91,193.99,1227930.0,193.55,194.17,192.91,193.99,1227930.0
2020-12-01 15:50:00,193.86,195.17,193.75,195.06,2999580.0,193.86,195.17,193.75,195.06,2999580.0
2020-12-02 09:30:00,185.4,188.1,180.4,184.07,9803499.0,185.4,188.1,180.4,184.07,9803499.0
2020-12-02 09:40:00,184.07,184.57,180.67,183.0,5942877.0,184.07,184.57,180.67,183.0,5942877.0
2020-12-02 09:50:00,183.08,187.0,181.45,186.34,5965260.0,183.08,187.0,181.45,186.34,5965260.0
2020-12-02 10:00:00,186.24,187.65,185.53,186.12,4157328.0,186.24,187.65,185.53,186.12,4157328.0
2020-12-02 10:10:00,186.02,190.51,186.0,189.85,5411859.0,186.02,190.51,186.0,189.85,5411859.0
2020-12-02 10:20:00,189.85,190.03,188.6,189.15,2757777.0,189.85,190.03,188.6,189.15,2757777.0
2020-12-02 10:30:00,189.04,189.5,187.63,188.43,2562816.0,189.04,189.5,187.63,188.43,2562816.0
2020-12-02 10:40:00,188.42,188.79,186.93,187.02,1793328.0,188.42,188.79,186.93,187.02,1793328.0
2020-12-02 10:50:00,187.07,187.68,186.03,186.98,1922469.0,187.07,187.68,186.03,186.98,1922469.0
2020-12-02 11:00:00,187.02,188.89,187.0,188.09,2145444.0,187.02,188.89,187.0,188.09,2145444.0
2020-12-02 11:10:00,188.12,188.67,187.42,188.61,1476837.0,188.12,188.67,187.42,188.61,1476837.0
2020-12-02 11:20:00,188.67,189.97,188.5,189.61,1967715.0,188.67,189.97,188.5,189.61,1967715.0
2020-12-02 11:30:00,189.64,189.82,187.85,188.43,1881075.0,189.64,189.82,187.85,188.43,1881075.0
2020-12-02 11:40:00,188.42,189.5,188.33,189.19,1418724.0,188.42,189.5,188.33,189.19,1418724.0
2020-12-02 11:50:00,189.2,189.22,188.6,189.05,793587.0,189.2,189.22,188.6,189.05,793587.0
2020-12-02 12:00:00,189.0,190.0,188.99,189.74,1192308.0,189.0,190.0,188.99,189.74,1192308.0
2020-12-02 12:10:00,189.78,190.38,188.63,188.93,2024043.0,189.78,190.38,188.63,188.93,2024043.0
2020-12-02 12:20:00,189.0,189.39,188.17,189.13,1295358.0,189.0,189.39,188.17,189.13,1295358.0
2020-12-02 12:30:00,189.12,189.27,187.44,187.77,1612119.0,189.12,189.27,187.44,187.77,1612119.0
2020-12-02 12:40:00,187.73,187.95,186.88,187.37,1599630.0,187.73,187.95,186.88,187.37,1599630.0
2020-12-02 12:50:00,187.37,188.37,186.79,186.89,1538820.0,187.37,188.37,186.79,186.89,1538820.0
2020-12-02 13:00:00,186.97,187.57,186.6,187.46,1575363.0,186.97,187.57,186.6,187.46,1575363.0
2020-12-02 13:10:00,187.4,188.11,187.28,187.53,1072749.0,187.4,188.11,187.28,187.53,1072749.0
2020-12-02 13:20:00,187.56,187.58,186.73,187.05,1044048.0,187.56,187.58,186.73,187.05,1044048.0
2020-12-02 13:30:00,187.03,187.96,186.67,186.73,1603755.0,187.03,187.96,186.67,186.73,1603755.0
2020-12-02 13:40:00,186.73,187.15,185.47,185.9,1659327.0,186.73,187.15,185.47,185.9,1659327.0
2020-12-02 13:50:00,185.86,187.08,185.33,186.18,1871724.0,185.86,187.08,185.33,186.18,1871724.0
2020-12-02 14:00:00,186.24,186.39,185.83,185.96,1078875.0,186.24,186.39,185.83,185.96,1078875.0
2020-12-02 14:10:00,185.95,186.93,185.95,186.65,1048695.0,185.95,186.93,185.95,186.65,1048695.0
2020-12-02 14:20:00,186.61,186.88,185.85,186.75,826428.0,186.61,186.88,185.85,186.75,826428.0
2020-12-02 14:30:00,186.71,187.32,186.59,187.05,1287603.0,186.71,187.32,186.59,187.05,1287603.0
2020-12-02 14:40:00,187.04,187.04,186.29,186.85,1243785.0,187.04,187.04,186.29,186.85,1243785.0
2020-12-02 14:50:00,186.9,187.82,186.78,187.72,955125.0,186.9,187.82,186.78,187.72,955125.0
2020-12-02 15:00:00,187.75,189.25,187.51,189.17,2479134.0,187.75,189.25,187.51,189.17,2479134.0
2020-12-02 15:10:00,189.15,189.86,188.58,189.08,2521056.0,189.15,189.86,188.58,189.08,2521056.0
2020-12-02 15:20:00,189.08,189.66,188.34,188.53,1392465.0,189.08,189.66,188.34,188.53,1392465.0
2020-12-02 15:30:00,188.52,189.49,188.2,189.43,1550049.0,188.52,189.49,188.2,189.43,1550049.0
2020-12-02 15:40:00,189.37,189.93,189.23,189.54,1750491.0,189.37,189.93,189.23,189.54,1750491.0
2020-12-02 15:50:00,189.52,189.72,188.68,189.61,2518689.0,189.52,189.72,188.68,189.61,2518689.0
2020-12-03 09:30:00,196.67,198.11,194.78,197.91,8544681.0,196.67,198.11,194.78,197.91,8544681.0
2020-12-03 09:40:00,197.89,198.63,196.74,197.47,5246493.0,197.89,198.63,196.74,197.47,5246493.0
2020-12-03 09:50:00,197.45,197.95,195.33,196.44,3643509.0,197.45,197.95,195.33,196.44,3643509.0
2020-12-03 10:00:00,196.39,196.67,194.18,194.22,2907519.0,196.39,196.67,194.18,194.22,2907519.0
2020-12-03 10:10:00,194.23,195.91,194.14,195.16,2291190.0,194.23,195.91,194.14,195.16,2291190.0
2020-12-03 10:20:00,195.1,196.67,194.27,196.05,2551326.0,195.1,196.67,194.27,196.05,2551326.0
2020-12-03 10:30:00,196.05,197.0,195.53,196.09,2556993.0,196.05,197.0,195.53,196.09,2556993.0
2020-12-03 10:40:00,196.15,196.28,195.37,196.02,1460460.0,196.15,196.28,195.37,196.02,1460460.0
2020-12-03 10:50:00,195.98,196.33,195.0,195.44,1330017.0,195.98,196.33,195.0,195.44,1330017.0
2020-12-03 11:00:00,195.5,196.15,195.33,195.45,1051569.0,195.5,196.15,195.33,195.45,1051569.0
2020-12-03 11:10:00,195.48,195.53,194.56,195.12,1700328.0,195.48,195.53,194.56,195.12,1700328.0
2020-12-03 11:20:00,195.13,195.9,194.95,195.81,1134744.0,195.13,195.9,194.95,195.81,1134744.0
2020-12-03 11:30:00,195.79,196.32,195.48,196.17,960465.0,195.79,196.32,195.48,196.17,960465.0
2020-12-03 11:40:00,196.2,196.77,195.76,196.27,1709091.0,196.2,196.77,195.76,196.27,1709091.0
2020-12-03 11:50:00,196.31,196.67,195.91,196.65,1142700.0,196.31,196.67,195.91,196.65,1142700.0
2020-12-03 12:00:00,196.66,197.83,196.56,196.96,2605539.0,196.66,197.83,196.56,196.96,2605539.0
2020-12-03 12:10:00,196.96,197.37,196.47,197.04,1415655.0,196.96,197.37,196.47,197.04,1415655.0
2020-12-03 12:20:00,197.05,197.87,196.73,197.53,1595475.0,197.05,197.87,196.73,197.53,1595475.0
2020-12-03 12:30:00,197.51,197.66,196.48,196.87,1250349.0,197.51,197.66,196.48,196.87,1250349.0
2020-12-03 12:40:00,196.85,197.24,196.5,197.02,834459.0,196.85,197.24,196.5,197.02,834459.0
2020-12-03 12:50:00,196.97,197.67,196.74,197.5,791019.0,196.97,197.67,196.74,197.5,791019.0
2020-12-03 13:00:00,197.46,197.67,196.93,197.07,958611.0,197.46,197.67,196.93,197.07,958611.0
2020-12-03 13:10:00,197.13,197.52,196.99,197.45,504108.0,197.13,197.52,196.99,197.45,504108.0
2020-12-03 13:20:00,197.48,198.17,197.25,198.04,1313262.0,197.48,198.17,197.25,198.04,1313262.0
2020-12-03 13:30:00,198.04,199.13,197.72,198.93,3358296.0,198.04,199.13,197.72,198.93,3358296.0
2020-12-03 13:40:00,198.98,199.33,198.19,198.54,3051903.0,198.98,199.33,198.19,198.54,3051903.0
2020-12-03 13:50:00,198.54,198.9,198.2,198.56,1753773.0,198.54,198.9,198.2,198.56,1753773.0
2020-12-03 14:00:00,198.59,199.66,198.48,199.35,2319225.0,198.59,199.66,198.48,199.35,2319225.0
2020-12-03 14:10:00,199.35,199.5,199.0,199.16,1344846.0,199.35,199.5,199.0,199.16,1344846.0
2020-12-03 14:20:00,199.14,199.31,198.5,198.78,1302993.0,199.14,199.31,198.5,198.78,1302993.0
2020-12-03 14:30:00,198.83,199.22,198.45,198.97,1068234.0,198.83,199.22,198.45,198.97,1068234.0
2020-12-03 14:40:00,199.01,199.44,198.93,199.17,1129167.0,199.01,199.44,198.93,199.17,1129167.0
2020-12-03 14:50:00,199.15,199.16,198.67,198.94,1006308.0,199.15,199.16,198.67,198.94,1006308.0
2020-12-03 15:00:00,198.97,198.97,197.35,197.48,1961808.0,198.97,198.97,197.35,197.48,1961808.0
2020-12-03 15:10:00,197.48,198.01,197.17,197.2,1707561.0,197.48,198.01,197.17,197.2,1707561.0
2020-12-03 15:20:00,197.25,198.49,197.22,198.27,1794879.0,197.25,198.49,197.22,198.27,1794879.0
2020-12-03 15:30:00,198.28,198.85,197.67,197.96,1780782.0,198.28,198.85,197.67,197.96,1780782.0
2020-12-03 15:40:00,197.92,198.1,197.33,197.88,1687047.0,197.92,198.1,197.33,197.88,1687047.0
2020-12-03 15:50:00,197.92,198.15,197.51,197.76,2154345.0,197.92,198.15,197.51,197.76,2154345.0
2020-12-04 09:30:00,197.0,197.95,195.17,197.23,5460666.0,197.0,197.95,195.17,197.23,5460666.0
2020-12-04 09:40:00,197.24,197.57,196.19,197.05,2720529.0,197.24,197.57,196.19,197.05,2720529.0
2020-12-04 09:50:00,197.03,198.59,196.99,198.5,3300627.0,197.03,198.59,196.99,198.5,3300627.0
2020-12-04 10:00:00,198.42,199.15,198.0,198.53,2778549.0,198.42,199.15,198.0,198.53,2778549.0
2020-12-04 10:10:00,198.51,198.89,197.4,197.83,2124393.0,198.51,198.89,197.4,197.83,2124393.0
2020-12-04 10:20:00,197.8,198.3,197.09,197.25,1680600.0,197.8,198.3,197.09,197.25,1680600.0
2020-12-04 10:30:00,197.29,198.48,197.2,197.84,1573785.0,197.29,198.48,197.2,197.84,1573785.0
2020-12-04 10:40:00,197.84,198.12,197.18,197.37,1251567.0,197.84,198.12,197.18,197.37,1251567.0
2020-12-04 10:50:00,197.4,197.56,196.39,196.84,1569279.0,197.4,197.56,196.39,196.84,1569279.0
2020-12-04 11:00:00,196.81,197.06,195.92,196.87,2110782.0,196.81,197.06,195.92,196.87,2110782.0
2020-12-04 11:10:00,196.92,197.19,196.22,196.48,1101660.0,196.92,197.19,196.22,196.48,1101660.0
2020-12-04 11:20:00,196.52,197.16,196.33,197.13,1024323.0,196.52,197.16,196.33,197.13,1024323.0
2020-12-04 11:30:00,197.13,197.63,196.82,197.11,1244838.0,197.13,197.63,196.82,197.11,1244838.0
2020-12-04 11:40:00,197.17,197.33,196.64,197.28,748782.0,197.17,197.33,196.64,197.28,748782.0
2020-12-04 11:50:00,197.27,197.28,196.75,197.06,732831.0,197.27,197.28,196.75,197.06,732831.0
2020-12-04 12:00:00,197.04,197.25,196.77,197.17,633657.0,197.04,197.25,196.77,197.17,633657.0
2020-12-04 12:10:00,197.09,198.15,197.01,197.92,1534149.0,197.09,198.15,197.01,197.92,1534149.0
2020-12-04 12:20:00,197.87,198.26,197.67,197.81,1230612.0,197.87,198.26,197.67,197.81,1230612.0
2020-12-04 12:30:00,197.84,198.33,197.75,198.32,1115829.0,197.84,198.33,197.75,198.32,1115829.0
2020-12-04 12:40:00,198.31,198.62,198.03,198.47,1046289.0,198.31,198.62,198.03,198.47,1046289.0
2020-12-04 12:50:00,198.5,198.67,197.77,197.89,941427.0,198.5,198.67,197.77,197.89,941427.0
2020-12-04 13:00:00,197.96,198.12,197.75,197.92,711402.0,197.96,198.12,197.75,197.92,711402.0
2020-12-04 13:10:00,197.91,198.32,197.79,198.04,689904.0,197.91,198.32,197.79,198.04,689904.0
2020-12-04 13:20:00,198.01,198.3,197.47,197.72,539808.0,198.01,198.3,197.47,197.72,539808.0
2020-12-04 13:30:00,197.71,197.9,197.5,197.56,512706.0,197.71,197.9,197.5,197.56,512706.0
2020-12-04 13:40:00,197.58,197.75,196.78,197.11,1484703.0,197.58,197.75,196.78,197.11,1484703.0
2020-12-04 13:50:00,197.07,197.67,196.83,197.66,740040.0,197.07,197.67,196.83,197.66,740040.0
2020-12-04 14:00:00,197.61,198.1,197.49,197.89,900375.0,197.61,198.1,197.49,197.89,900375.0
2020-12-04 14:10:00,197.91,198.1,197.61,197.97,622839.0,197.91,198.1,197.61,197.97,622839.0
2020-12-04 14:20:00,197.97,198.1,197.38,197.57,600783.0,197.97,198.1,197.38,197.57,600783.0
2020-12-04 14:30:00,197.54,197.83,197.41,197.77,435456.0,197.54,197.83,197.41,197.77,435456.0
2020-12-04 14:40:00,197.8,198.35,197.6,198.3,1095465.0,197.8,198.35,197.6,198.3,1095465.0
2020-12-04 14:50:00,198.31,198.9,198.19,198.68,1515156.0,198.31,198.9,198.19,198.68,1515156.0
2020-12-04 15:00:00,198.72,198.79,198.04,198.28,1087134.0,198.72,198.79,198.04,198.28,1087134.0
2020-12-04 15:10:00,198.32,198.67,197.67,198.19,1065885.0,198.32,198.67,197.67,198.19,1065885.0
2020-12-04 15:20:00,198.24,198.26,197.91,198.08,684324.0,198.24,198.26,197.91,198.08,684324.0
2020-12-04 15:30:00,198.07,198.65,198.04,198.33,1098609.0,198.07,198.65,198.04,198.33,1098609.0
2020-12-04 15:40:00,198.3,198.65,198.13,198.25,909438.0,198.3,198.65,198.13,198.25,909438.0
2020-12-04 15:50:00,198.23,199.67,198.21,199.67,3751401.0,198.23,199.67,198.21,199.67,3751401.0
2020-12-07 09:30:00,201.67,206.17,201.02,205.24,4191228.0,201.67,206.17,201.02,205.24,4191228.0
2020-12-07 09:40:00,205.35,207.11,204.87,205.98,3150183.0,205.35,207.11,204.87,205.98,3150183.0
2020-12-07 09:50:00,205.97,206.63,204.8,206.11,3773742.0,205.97,206.63,204.8,206.11,3773742.0
2020-12-07 10:00:00,206.16,207.66,205.91,207.27,4294467.0,206.16,207.66,205.91,207.27,4294467.0
2020-12-07 10:10:00,207.26,207.92,206.42,207.66,2950953.0,207.26,207.92,206.42,207.66,2950953.0
2020-12-07 10:20:00,207.66,208.25,207.25,208.06,2817069.0,207.66,208.25,207.25,208.06,2817069.0
2020-12-07 10:30:00,208.1,209.93,208.09,209.63,3621528.0,208.1,209.93,208.09,209.63,3621528.0
2020-12-07 10:40:00,209.63,209.67,208.09,209.48,3868779.0,209.63,209.67,208.09,209.48,3868779.0
2020-12-07 10:50:00,209.37,209.62,208.56,208.79,2140947.0,209.37,209.62,208.56,208.79,2140947.0
2020-12-07 11:00:00,208.8,209.58,208.51,209.41,2066376.0,208.8,209.58,208.51,209.41,2066376.0
2020-12-07 11:10:00,209.42,210.0,208.64,208.95,2789592.0,209.42,210.0,208.64,208.95,2789592.0
2020-12-07 11:20:00,209.0,209.22,208.04,208.83,2271255.0,209.0,209.22,208.04,208.83,2271255.0
2020-12-07 11:30:00,208.82,209.67,208.59,209.33,1913790.0,208.82,209.67,208.59,209.33,1913790.0
2020-12-07 11:40:00,209.33,209.77,208.87,209.16,1613166.0,209.33,209.77,208.87,209.16,1613166.0
2020-12-07 11:50:00,209.25,209.25,208.65,209.11,1457838.0,209.25,209.25,208.65,209.11,1457838.0
2020-12-07 12:00:00,209.09,209.33,208.68,209.33,1061397.0,209.09,209.33,208.68,209.33,1061397.0
2020-12-07 12:10:00,209.28,209.33,208.54,208.79,1114617.0,209.28,209.33,208.54,208.79,1114617.0
2020-12-07 12:20:00,208.78,209.33,208.78,209.25,864366.0,208.78,209.33,208.78,209.25,864366.0
2020-12-07 12:30:00,209.25,209.33,208.87,209.0,632328.0,209.25,209.33,208.87,209.0,632328.0
2020-12-07 12:40:00,209.0,209.25,208.56,208.82,963114.0,209.0,209.25,208.56,208.82,963114.0
2020-12-07 12:50:00,208.78,209.0,208.5,208.71,777846.0,208.78,209.0,208.5,208.71,777846.0
2020-12-07 13:00:00,208.75,209.52,208.6,209.48,1065708.0,208.75,209.52,208.6,209.48,1065708.0
2020-12-07 13:10:00,209.5,210.0,209.27,209.72,2382840.0,209.5,210.0,209.27,209.72,2382840.0
2020-12-07 13:20:00,209.74,211.17,209.23,210.88,2731635.0,209.74,211.17,209.23,210.88,2731635.0
2020-12-07 13:30:00,210.9,211.5,210.67,211.21,2539332.0,210.9,211.5,210.67,211.21,2539332.0
2020-12-07 13:40:00,211.17,211.5,210.5,210.85,1654539.0,211.17,211.5,210.5,210.85,1654539.0
2020-12-07 13:50:00,210.85,211.97,210.85,211.83,2033937.0,210.85,211.97,210.85,211.83,2033937.0
2020-12-07 14:00:00,211.87,212.5,211.37,212.44,2426973.0,211.87,212.5,211.37,212.44,2426973.0
2020-12-07 14:10:00,212.38,213.33,212.36,212.97,2657616.0,212.38,213.33,212.36,212.97,2657616.0
2020-12-07 14:20:00,212.99,213.32,212.52,212.7,1814355.0,212.99,213.32,212.52,212.7,1814355.0
2020-12-07 14:30:00,212.67,212.97,211.78,212.92,2449455.0,212.67,212.97,211.78,212.92,2449455.0
2020-12-07 14:40:00,212.95,214.21,212.71,213.97,4142457.0,212.95,214.21,212.71,213.97,4142457.0
2020-12-07 14:50:00,214.01,214.93,213.78,214.86,3218106.0,214.01,214.93,213.78,214.86,3218106.0
2020-12-07 15:00:00,214.8,215.67,214.23,215.45,3612609.0,214.8,215.67,214.23,215.45,3612609.0
2020-12-07 15:10:00,215.45,216.26,215.08,216.04,3493920.0,215.45,216.26,215.08,216.04,3493920.0
2020-12-07 15:20:00,216.08,216.17,213.91,215.1,4588440.0,216.08,216.17,213.91,215.1,4588440.0
2020-12-07 15:30:00,215.14,216.0,214.52,215.05,3210567.0,215.14,216.0,214.52,215.05,3210567.0
2020-12-07 15:40:00,215.08,215.15,213.26,213.43,4088928.0,215.08,215.15,213.26,213.43,4088928.0
2020-12-07 15:50:00,213.36,214.19,212.37,214.0,5338197.0,213.36,214.19,212.37,214.0,5338197.0
2020-12-08 09:30:00,208.46,212.46,206.17,211.37,12995094.0,208.46,212.46,206.17,211.37,12995094.0
2020-12-08 09:40:00,211.45,211.49,208.74,209.32,5356359.0,211.45,211.49,208.74,209.32,5356359.0
2020-12-08 09:50:00,209.31,211.75,209.22,211.59,4738086.0,209.31,211.75,209.22,211.59,4738086.0
2020-12-08 10:00:00,211.59,211.71,209.06,209.67,3385716.0,211.59,211.71,209.06,209.67,3385716.0
2020-12-08 10:10:00,209.67,210.46,209.17,209.51,2825670.0,209.67,210.46,209.17,209.51,2825670.0
2020-12-08 10:20:00,209.51,209.72,207.87,209.67,3331944.0,209.51,209.72,207.87,209.67,3331944.0
2020-12-08 10:30:00,209.7,210.28,208.99,209.35,2559792.0,209.7,210.28,208.99,209.35,2559792.0
2020-12-08 10:40:00,209.33,209.36,208.42,208.5,1733184.0,209.33,209.36,208.42,208.5,1733184.0
2020-12-08 10:50:00,208.48,209.4,208.47,209.3,1894908.0,208.48,209.4,208.47,209.3,1894908.0
2020-12-08 11:00:00,209.32,209.37,208.23,208.3,1679310.0,209.32,209.37,208.23,208.3,1679310.0
2020-12-08 11:10:00,208.27,209.05,208.09,208.98,1459998.0,208.27,209.05,208.09,208.98,1459998.0
2020-12-08 11:20:00,208.98,209.19,208.16,208.3,1452117.0,208.98,209.19,208.16,208.3,1452117.0
2020-12-08 11:30:00,208.32,208.53,207.08,207.27,2643291.0,208.32,208.53,207.08,207.27,2643291.0
2020-12-08 11:40:00,207.25,208.41,206.98,208.33,2181837.0,207.25,208.41,206.98,208.33,2181837.0
2020-12-08 11:50:00,208.33,209.81,208.33,209.64,2502417.0,208.33,209.81,208.33,209.64,2502417.0
2020-12-08 12:00:00,209.6,210.04,209.11,209.5,2166849.0,209.6,210.04,209.11,209.5,2166849.0
2020-12-08 12:10:00,209.52,210.08,209.1,209.35,1422459.0,209.52,210.08,209.1,209.35,1422459.0
2020-12-08 12:20:00,209.34,210.02,209.33,209.79,1305234.0,209.34,210.02,209.33,209.79,1305234.0
2020-12-08 12:30:00,209.8,210.52,209.51,209.78,1729281.0,209.8,210.52,209.51,209.78,1729281.0
2020-12-08 12:40:00,209.76,210.87,209.68,210.81,1618683.0,209.76,210.87,209.68,210.81,1618683.0
2020-12-08 12:50:00,210.8,211.51,210.33,211.5,2269560.0,210.8,211.51,210.33,211.5,2269560.0
2020-12-08 13:00:00,211.49,211.53,210.42,210.98,1906122.0,211.49,211.53,210.42,210.98,1906122.0
2020-12-08 13:10:00,211.07,211.57,210.67,211.39,1224612.0,211.07,211.57,210.67,211.39,1224612.0
2020-12-08 13:20:00,211.42,213.33,211.2,213.32,3676866.0,211.42,213.33,211.2,213.32,3676866.0
2020-12-08 13:30:00,213.33,213.72,212.25,213.64,4026069.0,213.33,213.72,212.25,213.64,4026069.0
2020-12-08 13:40:00,213.63,214.93,213.35,214.29,4657314.0,213.63,214.93,213.35,214.29,4657314.0
2020-12-08 13:50:00,214.33,215.67,213.67,215.46,4443267.0,214.33,215.67,213.67,215.46,4443267.0
2020-12-08 14:00:00,215.44,215.72,214.84,215.49,3118881.0,215.44,215.72,214.84,215.49,3118881.0
2020-12-08 14:10:00,215.51,216.33,215.34,216.13,3963987.0,215.51,216.33,215.34,216.13,3963987.0
2020-12-08 14:20:00,216.13,217.09,215.77,216.81,4270848.0,216.13,217.09,215.77,216.81,4270848.0
2020-12-08 14:30:00,216.83,216.87,214.89,215.02,3633750.0,216.83,216.87,214.89,215.02,3633750.0
2020-12-08 14:40:00,215.0,216.04,214.9,215.75,2944785.0,215.0,216.04,214.9,215.75,2944785.0
2020-12-08 14:50:00,215.73,216.13,214.33,214.67,2458263.0,215.73,216.13,214.33,214.67,2458263.0
2020-12-08 15:00:00,214.69,215.2,214.0,214.98,2639367.0,214.69,215.2,214.0,214.98,2639367.0
2020-12-08 15:10:00,214.99,215.96,214.61,215.6,2360604.0,214.99,215.96,214.61,215.6,2360604.0
2020-12-08 15:20:00,215.62,215.83,215.21,215.39,1578312.0,215.62,215.83,215.21,215.39,1578312.0
2020-12-08 15:30:00,215.4,215.49,214.74,215.23,1798284.0,215.4,215.49,214.74,215.23,1798284.0
2020-12-08 15:40:00,215.25,216.23,214.88,215.93,2803761.0,215.25,216.23,214.88,215.93,2803761.0
2020-12-08 15:50:00,215.89,216.83,215.77,216.63,5024697.0,215.89,216.83,215.77,216.63,5024697.0
2020-12-09 09:30:00,217.9,218.11,212.73,213.39,8604189.0,217.9,218.11,212.73,213.39,8604189.0
2020-12-09 09:40:00,213.35,215.04,212.36,213.04,5383938.0,213.35,215.04,212.36,213.04,5383938.0
2020-12-09 09:50:00,213.01,214.05,212.23,213.01,3948528.0,213.01,214.05,212.23,213.01,3948528.0
2020-12-09 10:00:00,213.03,213.42,211.5,211.67,3013416.0,213.03,213.42,211.5,211.67,3013416.0
2020-12-09 10:10:00,211.7,211.83,210.0,210.82,4165659.0,211.7,211.83,210.0,210.82,4165659.0
2020-12-09 10:20:00,210.83,213.63,210.78,213.02,4533462.0,210.83,213.63,210.78,213.02,4533462.0
2020-12-09 10:30:00,213.03,213.55,212.0,213.29,3018849.0,213.03,213.55,212.0,213.29,3018849.0
2020-12-09 10:40:00,213.28,214.35,212.83,213.32,3238257.0,213.28,214.35,212.83,213.32,3238257.0
2020-12-09 10:50:00,213.3,213.58,212.65,212.94,1715157.0,213.3,213.58,212.65,212.94,1715157.0
2020-12-09 11:00:00,212.93,213.14,211.99,212.98,1625124.0,212.93,213.14,211.99,212.98,1625124.0
2020-12-09 11:10:00,213.02,213.03,211.67,211.82,1426797.0,213.02,213.03,211.67,211.82,1426797.0
2020-12-09 11:20:00,211.82,212.42,211.67,211.86,1463478.0,211.82,212.42,211.67,211.86,1463478.0
2020-12-09 11:30:00,211.87,212.6,211.38,212.41,1603077.0,211.87,212.6,211.38,212.41,1603077.0
2020-12-09 11:40:00,212.41,212.47,211.47,211.67,1595445.0,212.41,212.47,211.47,211.67,1595445.0
2020-12-09 11:50:00,211.68,211.93,211.42,211.9,1420749.0,211.68,211.93,211.42,211.9,1420749.0
2020-12-09 12:00:00,211.87,212.07,210.99,211.33,1614744.0,211.87,212.07,210.99,211.33,1614744.0
2020-12-09 12:10:00,211.33,211.34,209.67,210.05,2658795.0,211.33,211.34,209.67,210.05,2658795.0
2020-12-09 12:20:00,210.05,210.98,209.5,210.93,2351844.0,210.05,210.98,209.5,210.93,2351844.0
2020-12-09 12:30:00,210.94,211.13,209.5,209.62,1761951.0,210.94,211.13,209.5,209.62,1761951.0
2020-12-09 12:40:00,209.59,210.2,206.88,208.68,3196353.0,209.59,210.2,206.88,208.68,3196353.0
2020-12-09 12:50:00,208.69,210.02,208.41,209.91,2221848.0,208.69,210.02,208.41,209.91,2221848.0
2020-12-09 13:00:00,209.85,209.95,208.87,209.54,1558017.0,209.85,209.95,208.87,209.54,1558017.0
2020-12-09 13:10:00,209.54,209.54,207.67,208.28,1998867.0,209.54,209.54,207.67,208.28,1998867.0
2020-12-09 13:20:00,208.26,208.39,204.44,205.65,3753573.0,208.26,208.39,204.44,205.65,3753573.0
2020-12-09 13:30:00,205.59,206.0,201.44,204.21,7635813.0,205.59,206.0,201.44,204.21,7635813.0
2020-12-09 13:40:00,204.18,204.33,200.39,202.92,5712894.0,204.18,204.33,200.39,202.92,5712894.0
2020-12-09 13:50:00,202.93,202.93,196.0,196.49,6569523.0,202.93,202.93,196.0,196.49,6569523.0
2020-12-09 14:00:00,196.5,201.9,196.33,199.16,6066285.0,196.5,201.9,196.33,199.16,6066285.0
2020-12-09 14:10:00,199.11,201.98,198.67,201.5,3786264.0,199.11,201.98,198.67,201.5,3786264.0
2020-12-09 14:20:00,201.52,205.73,201.2,205.61,5475240.0,201.52,205.73,201.2,205.61,5475240.0
2020-12-09 14:30:00,205.6,205.61,201.11,202.34,4778274.0,205.6,205.61,201.11,202.34,4778274.0
2020-12-09 14:40:00,202.36,202.86,199.33,201.03,3740934.0,202.36,202.86,199.33,201.03,3740934.0
2020-12-09 14:50:00,201.08,202.28,199.33,201.57,2824395.0,201.08,202.28,199.33,201.57,2824395.0
2020-12-09 15:00:00,201.5,203.28,200.46,203.25,2446905.0,201.5,203.28,200.46,203.25,2446905.0
2020-12-09 15:10:00,203.28,203.75,201.76,203.46,2235858.0,203.28,203.75,201.76,203.46,2235858.0
2020-12-09 15:20:00,203.36,203.83,200.0,200.33,2572719.0,203.36,203.83,200.0,200.33,2572719.0
2020-12-09 15:30:00,200.33,201.49,200.13,200.91,2273658.0,200.33,201.49,200.13,200.91,2273658.0
2020-12-09 15:40:00,200.9,202.63,200.39,201.22,2807565.0,200.9,202.63,200.39,201.22,2807565.0
2020-12-09 15:50:00,201.22,202.27,200.86,201.39,3083088.0,201.22,202.27,200.86,201.39,3083088.0
2020-12-10 09:30:00,191.46,197.07,188.78,197.07,12475029.0,191.46,197.07,188.78,197.07,12475029.0
2020-12-10 09:40:00,196.91,199.57,196.1,198.23,6899235.0,196.91,199.57,196.1,198.23,6899235.0
2020-12-10 09:50:00,198.26,202.35,197.92,201.9,6270948.0,198.26,202.35,197.92,201.9,6270948.0
2020-12-10 10:00:00,201.85,202.33,199.13,200.38,5382633.0,201.85,202.33,199.13,200.38,5382633.0
2020-12-10 10:10:00,200.36,200.86,198.13,200.3,4193679.0,200.36,200.86,198.13,200.3,4193679.0
2020-12-10 10:20:00,200.29,201.88,199.67,200.17,3797658.0,200.29,201.88,199.67,200.17,3797658.0
2020-12-10 10:30:00,200.16,203.83,200.1,203.78,4727400.0,200.16,203.83,200.1,203.78,4727400.0
2020-12-10 10:40:00,203.83,205.08,202.73,204.68,5261073.0,203.83,205.08,202.73,204.68,5261073.0
2020-12-10 10:50:00,204.72,205.53,203.42,204.49,4105431.0,204.72,205.53,203.42,204.49,4105431.0
2020-12-10 11:00:00,204.46,206.67,203.7,206.56,4258497.0,204.46,206.67,203.7,206.56,4258497.0
2020-12-10 11:10:00,206.5,207.8,206.04,207.01,4294305.0,206.5,207.8,206.04,207.01,4294305.0
2020-12-10 11:20:00,207.1,208.11,206.38,207.16,3495462.0,207.1,208.11,206.38,207.16,3495462.0
2020-12-10 11:30:00,207.24,207.56,205.41,205.7,3294069.0,207.24,207.56,205.41,205.7,3294069.0
2020-12-10 11:40:00,205.71,206.72,205.15,206.02,2846592.0,205.71,206.72,205.15,206.02,2846592.0
2020-12-10 11:50:00,206.02,206.5,203.4,203.7,3591375.0,206.02,206.5,203.4,203.7,3591375.0
2020-12-10 12:00:00,203.7,206.17,203.1,205.83,3542346.0,203.7,206.17,203.1,205.83,3542346.0
2020-12-10 12:10:00,205.8,205.96,204.36,204.84,1994118.0,205.8,205.96,204.36,204.84,1994118.0
2020-12-10 12:20:00,204.84,205.02,203.39,203.74,1930635.0,204.84,205.02,203.39,203.74,1930635.0
2020-12-10 12:30:00,203.76,205.06,203.69,203.71,2122617.0,203.76,205.06,203.69,203.71,2122617.0
2020-12-10 12:40:00,203.69,204.46,201.76,201.83,2216196.0,203.69,204.46,201.76,201.83,2216196.0
2020-12-10 12:50:00,201.86,202.76,200.75,202.41,3477369.0,201.86,202.76,200.75,202.41,3477369.0
2020-12-10 13:00:00,202.39,204.79,202.18,204.66,2907945.0,202.39,204.79,202.18,204.66,2907945.0
2020-12-10 13:10:00,204.69,205.02,203.68,204.22,2149269.0,204.69,205.02,203.68,204.22,2149269.0
2020-12-10 13:20:00,204.26,205.47,203.79,205.23,1982064.0,204.26,205.47,203.79,205.23,1982064.0
2020-12-10 13:30:00,205.19,205.66,204.13,205.08,1946484.0,205.19,205.66,204.13,205.08,1946484.0
2020-12-10 13:40:00,205.12,205.12,203.31,203.94,1568577.0,205.12,205.12,203.31,203.94,1568577.0
2020-12-10 13:50:00,203.89,204.92,203.69,204.26,1154295.0,203.89,204.92,203.69,204.26,1154295.0
2020-12-10 14:00:00,204.33,204.98,203.68,204.89,1150392.0,204.33,204.98,203.68,204.89,1150392.0
2020-12-10 14:10:00,204.88,204.95,203.88,204.57,1448682.0,204.88,204.95,203.88,204.57,1448682.0
2020-12-10 14:20:00,204.61,206.62,204.59,206.25,2791557.0,204.61,206.62,204.59,206.25,2791557.0
2020-12-10 14:30:00,206.19,206.55,205.7,206.22,1942302.0,206.19,206.55,205.7,206.22,1942302.0
2020-12-10 14:40:00,206.19,206.52,205.93,206.34,1406301.0,206.19,206.52,205.93,206.34,1406301.0
2020-12-10 14:50:00,206.36,206.67,205.11,205.32,2614425.0,206.36,206.67,205.11,205.32,2614425.0
2020-12-10 15:00:00,205.33,206.67,205.15,206.42,1678128.0,205.33,206.67,205.15,206.42,1678128.0
2020-12-10 15:10:00,206.43,208.0,206.24,207.44,3391215.0,206.43,208.0,206.24,207.44,3391215.0
2020-12-10 15:20:00,207.44,208.16,206.99,207.24,2326572.0,207.44,208.16,206.99,207.24,2326572.0
2020-12-10 15:30:00,207.2,208.33,207.09,207.99,2179200.0,207.2,208.33,207.09,207.99,2179200.0
2020-12-10 15:40:00,208.0,208.27,207.25,207.6,2404758.0,208.0,208.27,207.25,207.6,2404758.0
2020-12-10 15:50:00,207.66,209.25,207.62,209.11,3897930.0,207.66,209.25,207.62,209.11,3897930.0
2020-12-11 09:30:00,205.21,208.0,204.28,206.73,6920955.0,205.21,208.0,204.28,206.73,6920955.0
2020-12-11 09:40:00,206.79,207.1,204.62,204.71,3860643.0,206.79,207.1,204.62,204.71,3860643.0
2020-12-11 09:50:00,204.68,206.08,204.05,204.39,3580326.0,204.68,206.08,204.05,204.39,3580326.0
2020-12-11 10:00:00,204.38,205.57,202.43,203.35,4417863.0,204.38,205.57,202.43,203.35,4417863.0
2020-12-11 10:10:00,203.28,205.0,203.28,204.41,3120723.0,203.28,205.0,203.28,204.41,3120723.0
2020-12-11 10:20:00,204.35,204.7,203.52,204.43,1895961.0,204.35,204.7,203.52,204.43,1895961.0
2020-12-11 10:30:00,204.42,205.49,203.77,205.23,2420058.0,204.42,205.49,203.77,205.23,2420058.0
2020-12-11 10:40:00,205.21,206.57,204.87,206.12,3551346.0,205.21,206.57,204.87,206.12,3551346.0
2020-12-11 10:50:00,206.1,206.13,204.17,204.87,3074496.0,206.1,206.13,204.17,204.87,3074496.0
2020-12-11 11:00:00,204.9,205.0,204.0,204.35,1376397.0,204.9,205.0,204.0,204.35,1376397.0
2020-12-11 11:10:00,204.35,205.39,204.21,205.15,1325193.0,204.35,205.39,204.21,205.15,1325193.0
2020-12-11 11:20:00,205.13,205.23,203.41,203.6,2142930.0,205.13,205.23,203.41,203.6,2142930.0
2020-12-11 11:30:00,203.61,204.33,202.88,203.02,2191887.0,203.61,204.33,202.88,203.02,2191887.0
2020-12-11 11:40:00,203.02,203.43,202.04,202.65,2765274.0,203.02,203.43,202.04,202.65,2765274.0
2020-12-11 11:50:00,202.61,203.37,202.53,203.3,1798593.0,202.61,203.37,202.53,203.3,1798593.0
2020-12-11 12:00:00,203.28,203.95,202.84,202.96,1952841.0,203.28,203.95,202.84,202.96,1952841.0
2020-12-11 12:10:00,202.95,203.16,201.72,201.73,2043705.0,202.95,203.16,201.72,201.73,2043705.0
2020-12-11 12:20:00,201.74,201.74,200.12,201.42,4056600.0,201.74,201.74,200.12,201.42,4056600.0
2020-12-11 12:30:00,201.43,201.78,198.93,199.53,3697497.0,201.43,201.78,198.93,199.53,3697497.0
2020-12-11 12:40:00,199.55,201.29,199.39,201.29,2964264.0,199.55,201.29,199.39,201.29,2964264.0
2020-12-11 12:50:00,201.29,201.68,200.42,200.98,2584320.0,201.29,201.68,200.42,200.98,2584320.0
2020-12-11 13:00:00,200.99,202.56,200.97,202.39,2086542.0,200.99,202.56,200.97,202.39,2086542.0
2020-12-11 13:10:00,202.37,202.88,202.03,202.71,2107896.0,202.37,202.88,202.03,202.71,2107896.0
2020-12-11 13:20:00,202.71,202.71,201.46,202.33,1723749.0,202.71,202.71,201.46,202.33,1723749.0
2020-12-11 13:30:00,202.32,203.3,202.22,202.98,1894686.0,202.32,203.3,202.22,202.98,1894686.0
2020-12-11 13:40:00,203.01,203.53,202.83,203.23,1587516.0,203.01,203.53,202.83,203.23,1587516.0
2020-12-11 13:50:00,203.17,204.0,202.87,203.47,1478070.0,203.17,204.0,202.87,203.47,1478070.0
2020-12-11 14:00:00,203.47,203.65,202.38,203.33,1291875.0,203.47,203.65,202.38,203.33,1291875.0
2020-12-11 14:10:00,203.36,203.6,203.09,203.28,894387.0,203.36,203.6,203.09,203.28,894387.0
2020-12-11 14:20:00,203.26,203.61,202.87,203.19,881727.0,203.26,203.61,202.87,203.19,881727.0
2020-12-11 14:30:00,203.19,204.28,203.17,203.98,1584918.0,203.19,204.28,203.17,203.98,1584918.0
2020-12-11 14:40:00,203.98,205.17,203.98,204.79,2025168.0,203.98,205.17,203.98,204.79,2025168.0
2020-12-11 14:50:00,204.77,204.77,203.54,203.87,1878831.0,204.77,204.77,203.54,203.87,1878831.0
2020-12-11 15:00:00,203.87,204.23,202.52,202.86,1619970.0,203.87,204.23,202.52,202.86,1619970.0
2020-12-11 15:10:00,202.81,204.17,202.8,204.12,1623696.0,202.81,204.17,202.8,204.12,1623696.0
2020-12-11 15:20:00,204.13,204.25,203.1,203.42,1330056.0,204.13,204.25,203.1,203.42,1330056.0
2020-12-11 15:30:00,203.44,203.73,203.08,203.25,1005840.0,203.44,203.73,203.08,203.25,1005840.0
2020-12-11 15:40:00,203.24,203.85,201.55,202.05,2235993.0,203.24,203.85,201.55,202.05,2235993.0
2020-12-11 15:50:00,202.04,203.35,202.04,203.33,2925681.0,202.04,203.35,202.04,203.33,2925681.0
2020-12-14 09:30:00,206.33,209.59,205.84,208.23,7422273.0,206.33,209.59,205.84,208.23,7422273.0
2020-12-14 09:40:00,208.25,208.28,204.11,204.53,4831458.0,208.25,208.28,204.11,204.53,4831458.0
2020-12-14 09:50:00,204.45,206.68,203.4,206.2,4146675.0,204.45,206.68,203.4,206.2,4146675.0
2020-12-14 10:00:00,206.3,207.39,205.42,206.61,2974437.0,206.3,207.39,205.42,206.61,2974437.0
2020-12-14 10:10:00,206.68,208.36,206.34,207.31,2989647.0,206.68,208.36,206.34,207.31,2989647.0
2020-12-14 10:20:00,207.28,209.93,207.22,209.88,4849344.0,207.28,209.93,207.22,209.88,4849344.0
2020-12-14 10:30:00,209.83,211.41,209.37,211.41,5053824.0,209.83,211.41,209.37,211.41,5053824.0
2020-12-14 10:40:00,211.41,212.83,211.03,211.52,5738217.0,211.41,212.83,211.03,211.52,5738217.0
2020-12-14 10:50:00,211.53,212.33,210.43,210.49,3633858.0,211.53,212.33,210.43,210.49,3633858.0
2020-12-14 11:00:00,210.61,211.74,210.3,210.36,2667867.0,210.61,211.74,210.3,210.36,2667867.0
2020-12-14 11:10:00,210.34,212.19,210.34,212.1,2523405.0,210.34,212.19,210.34,212.1,2523405.0
2020-12-14 11:20:00,212.11,213.0,211.54,212.38,3162849.0,212.11,213.0,211.54,212.38,3162849.0
2020-12-14 11:30:00,212.35,212.73,211.25,211.66,2407761.0,212.35,212.73,211.25,211.66,2407761.0
2020-12-14 11:40:00,211.63,212.37,210.41,210.95,2500248.0,211.63,212.37,210.41,210.95,2500248.0
2020-12-14 11:50:00,210.92,211.73,210.71,211.65,1813701.0,210.92,211.73,210.71,211.65,1813701.0
2020-12-14 12:00:00,211.65,212.33,210.92,212.21,1613637.0,211.65,212.33,210.92,212.21,1613637.0
2020-12-14 12:10:00,212.23,212.45,211.41,211.61,1751541.0,212.23,212.45,211.41,211.61,1751541.0
2020-12-14 12:20:00,211.6,212.67,211.57,212.42,1853847.0,211.6,212.67,211.57,212.42,1853847.0
2020-12-14 12:30:00,212.46,213.27,212.15,213.0,2256609.0,212.46,213.27,212.15,213.0,2256609.0
2020-12-14 12:40:00,213.0,214.18,212.74,214.06,3471318.0,213.0,214.18,212.74,214.06,3471318.0
2020-12-14 12:50:00,214.08,214.25,212.84,213.59,2865303.0,214.08,214.25,212.84,213.59,2865303.0
2020-12-14 13:00:00,213.58,213.94,212.17,212.26,2650083.0,213.58,213.94,212.17,212.26,2650083.0
2020-12-14 13:10:00,212.27,213.02,211.9,212.29,2128998.0,212.27,213.02,211.9,212.29,2128998.0
2020-12-14 13:20:00,212.32,212.58,211.67,212.26,1904226.0,212.32,212.58,211.67,212.26,1904226.0
2020-12-14 13:30:00,212.21,213.33,212.05,213.2,2264073.0,212.21,213.33,212.05,213.2,2264073.0
2020-12-14 13:40:00,213.2,213.4,211.89,212.21,1861368.0,213.2,213.4,211.89,212.21,1861368.0
2020-12-14 13:50:00,212.22,212.65,211.7,212.4,2060190.0,212.22,212.65,211.7,212.4,2060190.0
2020-12-14 14:00:00,212.41,213.33,212.37,213.13,1563645.0,212.41,213.33,212.37,213.13,1563645.0
2020-12-14 14:10:00,213.17,213.8,213.11,213.69,1816323.0,213.17,213.8,213.11,213.69,1816323.0
2020-12-14 14:20:00,213.74,213.82,213.03,213.64,1654554.0,213.74,213.82,213.03,213.64,1654554.0
2020-12-14 14:30:00,213.65,213.83,212.4,212.95,2141643.0,213.65,213.83,212.4,212.95,2141643.0
2020-12-14 14:40:00,212.98,213.57,212.6,213.08,1878966.0,212.98,213.57,212.6,213.08,1878966.0
2020-12-14 14:50:00,213.1,213.33,212.68,212.78,1055628.0,213.1,213.33,212.68,212.78,1055628.0
2020-12-14 15:00:00,212.78,212.8,211.77,212.33,2027070.0,212.78,212.8,211.77,212.33,2027070.0
2020-12-14 15:10:00,212.33,213.17,212.33,213.09,1355988.0,212.33,213.17,212.33,213.09,1355988.0
2020-12-14 15:20:00,213.08,213.33,212.8,212.87,1348860.0,213.08,213.33,212.8,212.87,1348860.0
2020-12-14 15:30:00,212.86,212.93,212.11,212.55,1853601.0,212.86,212.93,212.11,212.55,1853601.0
2020-12-14 15:40:00,212.54,213.33,212.4,213.12,1816824.0,212.54,213.33,212.4,213.12,1816824.0
2020-12-14 15:50:00,213.16,213.48,212.67,213.26,3536055.0,213.16,213.48,212.67,213.26,3536055.0
2020-12-15 09:30:00,214.43,215.63,211.5,213.06,7660671.0,214.43,215.63,211.5,213.06,7660671.0
2020-12-15 09:40:00,213.04,214.73,212.03,213.08,4726308.0,213.04,214.73,212.03,213.08,4726308.0
2020-12-15 09:50:00,213.14,214.23,212.48,213.85,3500649.0,213.14,214.23,212.48,213.85,3500649.0
2020-12-15 10:00:00,213.85,215.5,213.05,214.36,4167264.0,213.85,215.5,213.05,214.36,4167264.0
2020-12-15 10:10:00,214.36,215.45,213.85,215.18,3586620.0,214.36,215.45,213.85,215.18,3586620.0
2020-12-15 10:20:00,215.12,215.2,214.07,214.53,2438256.0,215.12,215.2,214.07,214.53,2438256.0
2020-12-15 10:30:00,214.56,215.01,214.1,214.19,2256261.0,214.56,215.01,214.1,214.19,2256261.0
2020-12-15 10:40:00,214.23,214.9,213.41,214.04,2332239.0,214.23,214.9,213.41,214.04,2332239.0
2020-12-15 10:50:00,214.01,214.02,212.75,213.07,2374410.0,214.01,214.02,212.75,213.07,2374410.0
2020-12-15 11:00:00,213.06,213.32,208.52,210.49,6385323.0,213.06,213.32,208.52,210.49,6385323.0
2020-12-15 11:10:00,210.49,211.5,210.1,211.41,3533778.0,210.49,211.5,210.1,211.41,3533778.0
2020-12-15 11:20:00,211.39,211.46,207.93,209.03,3953286.0,211.39,211.46,207.93,209.03,3953286.0
2020-12-15 11:30:00,209.01,210.72,208.33,210.6,3467901.0,209.01,210.72,208.33,210.6,3467901.0
2020-12-15 11:40:00,210.54,210.97,208.8,209.44,3122640.0,210.54,210.97,208.8,209.44,3122640.0
2020-12-15 11:50:00,209.38,210.4,209.19,210.2,1859772.0,209.38,210.4,209.19,210.2,1859772.0
2020-12-15 12:00:00,210.18,211.0,210.07,210.79,1719873.0,210.18,211.0,210.07,210.79,1719873.0
2020-12-15 12:10:00,210.79,211.31,210.08,210.18,2132163.0,210.79,211.31,210.08,210.18,2132163.0
2020-12-15 12:20:00,210.13,210.79,210.08,210.79,1326567.0,210.13,210.79,210.08,210.79,1326567.0
2020-12-15 12:30:00,210.76,210.78,209.35,209.96,1556925.0,210.76,210.78,209.35,209.96,1556925.0
2020-12-15 12:40:00,209.94,210.54,209.65,210.31,1254132.0,209.94,210.54,209.65,210.31,1254132.0
2020-12-15 12:50:00,210.33,211.12,209.73,211.08,1227837.0,210.33,211.12,209.73,211.08,1227837.0
2020-12-15 13:00:00,211.05,211.17,210.35,210.39,1147812.0,211.05,211.17,210.35,210.39,1147812.0
2020-12-15 13:10:00,210.37,210.8,210.0,210.75,762747.0,210.37,210.8,210.0,210.75,762747.0
2020-12-15 13:20:00,210.73,211.61,210.65,211.58,1560837.0,210.73,211.61,210.65,211.58,1560837.0
2020-12-15 13:30:00,211.58,212.2,211.51,211.93,1924914.0,211.58,212.2,211.51,211.93,1924914.0
2020-12-15 13:40:00,211.94,212.55,211.55,211.57,1991136.0,211.94,212.55,211.55,211.57,1991136.0
2020-12-15 13:50:00,211.6,212.17,211.17,211.95,1369095.0,211.6,212.17,211.17,211.95,1369095.0
2020-12-15 14:00:00,211.98,211.98,210.43,211.07,1488432.0,211.98,211.98,210.43,211.07,1488432.0
2020-12-15 14:10:00,211.09,211.63,210.67,211.47,1160691.0,211.09,211.63,210.67,211.47,1160691.0
2020-12-15 14:20:00,211.47,211.83,211.0,211.64,1007733.0,211.47,211.83,211.0,211.64,1007733.0
2020-12-15 14:30:00,211.64,211.73,211.07,211.47,1001742.0,211.64,211.73,211.07,211.47,1001742.0
2020-12-15 14:40:00,211.5,211.96,211.45,211.59,1093827.0,211.5,211.96,211.45,211.59,1093827.0
2020-12-15 14:50:00,211.58,212.97,211.55,212.97,1868016.0,211.58,212.97,211.55,212.97,1868016.0
2020-12-15 15:00:00,212.92,213.27,212.13,212.21,2638842.0,212.92,213.27,212.13,212.21,2638842.0
2020-12-15 15:10:00,212.2,212.62,211.75,212.09,1528482.0,212.2,212.62,211.75,212.09,1528482.0
2020-12-15 15:20:00,212.12,212.87,212.09,212.42,1262568.0,212.12,212.87,212.09,212.42,1262568.0
2020-12-15 15:30:00,212.41,212.46,211.26,211.28,1341774.0,212.41,212.46,211.26,211.28,1341774.0
2020-12-15 15:40:00,211.25,211.92,211.04,211.41,1714452.0,211.25,211.92,211.04,211.41,1714452.0
2020-12-15 15:50:00,211.41,211.46,210.31,210.83,2423985.0,211.41,211.46,210.31,210.83,2423985.0
2020-12-16 09:30:00,209.43,210.83,207.33,207.87,5543958.0,209.43,210.83,207.33,207.87,5543958.0
2020-12-16 09:40:00,207.88,207.97,206.29,207.91,4655439.0,207.88,207.97,206.29,207.91,4655439.0
2020-12-16 09:50:00,207.96,208.93,207.05,207.71,4153122.0,207.96,208.93,207.05,207.71,4153122.0
2020-12-16 10:00:00,207.7,208.12,206.34,206.53,2716338.0,207.7,208.12,206.34,206.53,2716338.0
2020-12-16 10:10:00,206.54,207.17,203.55,203.86,4769967.0,206.54,207.17,203.55,203.86,4769967.0
2020-12-16 10:20:00,203.91,205.0,201.67,204.86,7121844.0,203.91,205.0,201.67,204.86,7121844.0
2020-12-16 10:30:00,204.85,205.75,204.19,204.79,3454206.0,204.85,205.75,204.19,204.79,3454206.0
2020-12-16 10:40:00,204.78,205.38,204.33,205.14,2024130.0,204.78,205.38,204.33,205.14,2024130.0
2020-12-16 10:50:00,205.15,205.17,203.33,204.4,2598489.0,205.15,205.17,203.33,204.4,2598489.0
2020-12-16 11:00:00,204.41,205.8,203.84,205.71,1985379.0,204.41,205.8,203.84,205.71,1985379.0
2020-12-16 11:10:00,205.73,206.19,204.5,205.19,2084442.0,205.73,206.19,204.5,205.19,2084442.0
2020-12-16 11:20:00,205.21,206.1,204.84,205.89,1888617.0,205.21,206.1,204.84,205.89,1888617.0
2020-12-16 11:30:00,205.89,206.18,204.98,205.34,1683786.0,205.89,206.18,204.98,205.34,1683786.0
2020-12-16 11:40:00,205.36,206.15,205.19,205.77,1244007.0,205.36,206.15,205.19,205.77,1244007.0
2020-12-16 11:50:00,205.7,206.08,204.57,205.38,1576545.0,205.7,206.08,204.57,205.38,1576545.0
2020-12-16 12:00:00,205.36,206.25,204.93,205.97,1409382.0,205.36,206.25,204.93,205.97,1409382.0
2020-12-16 12:10:00,206.0,206.7,205.43,206.6,1900422.0,206.0,206.7,205.43,206.6,1900422.0
2020-12-16 12:20:00,206.58,206.75,206.22,206.57,1466706.0,206.58,206.75,206.22,206.57,1466706.0
2020-12-16 12:30:00,206.53,208.31,206.47,207.88,2472750.0,206.53,208.31,206.47,207.88,2472750.0
2020-12-16 12:40:00,207.87,208.0,207.37,207.62,1473843.0,207.87,208.0,207.37,207.62,1473843.0
2020-12-16 12:50:00,207.62,207.73,207.0,207.36,1449720.0,207.62,207.73,207.0,207.36,1449720.0
2020-12-16 13:00:00,207.37,207.7,207.19,207.5,827367.0,207.37,207.7,207.19,207.5,827367.0
2020-12-16 13:10:00,207.52,207.72,207.41,207.67,861516.0,207.52,207.72,207.41,207.67,861516.0
2020-12-16 13:20:00,207.67,207.87,207.07,207.19,1243854.0,207.67,207.87,207.07,207.19,1243854.0
2020-12-16 13:30:00,207.17,207.53,206.84,207.46,874503.0,207.17,207.53,206.84,207.46,874503.0
2020-12-16 13:40:00,207.45,207.99,207.45,207.87,1273959.0,207.45,207.99,207.45,207.87,1273959.0
2020-12-16 13:50:00,207.89,207.89,206.96,207.11,915666.0,207.89,207.89,206.96,207.11,915666.0
2020-12-16 14:00:00,207.16,207.67,206.0,206.08,1821678.0,207.16,207.67,206.0,206.08,1821678.0
2020-12-16 14:10:00,206.07,206.89,205.26,206.8,2251161.0,206.07,206.89,205.26,206.8,2251161.0
2020-12-16 14:20:00,206.8,207.27,206.68,206.98,1103937.0,206.8,207.27,206.68,206.98,1103937.0
2020-12-16 14:30:00,207.0,207.59,206.93,207.42,1234458.0,207.0,207.59,206.93,207.42,1234458.0
2020-12-16 14:40:00,207.41,207.8,207.2,207.69,1125111.0,207.41,207.8,207.2,207.69,1125111.0
2020-12-16 14:50:00,207.69,208.33,207.51,208.25,1652712.0,207.69,208.33,207.51,208.25,1652712.0
2020-12-16 15:00:00,208.25,209.0,208.03,208.95,2123664.0,208.25,209.0,208.03,208.95,2123664.0
2020-12-16 15:10:00,208.96,208.99,207.75,208.04,1796271.0,208.96,208.99,207.75,208.04,1796271.0
2020-12-16 15:20:00,208.03,208.6,207.51,207.65,1429875.0,208.03,208.6,207.51,207.65,1429875.0
2020-12-16 15:30:00,207.67,208.08,207.2,208.07,1511418.0,207.67,208.08,207.2,208.07,1511418.0
2020-12-16 15:40:00,208.07,208.14,207.21,207.48,1448913.0,208.07,208.14,207.21,207.48,1448913.0
2020-12-16 15:50:00,207.46,207.99,207.33,207.56,2283402.0,207.46,207.99,207.33,207.56,2283402.0
2020-12-17 09:30:00,209.45,210.63,207.34,207.92,5897973.0,209.45,210.63,207.34,207.92,5897973.0
2020-12-17 09:40:00,207.92,208.83,206.51,208.71,4557993.0,207.92,208.83,206.51,208.71,4557993.0
2020-12-17 09:50:00,208.69,210.2,208.63,209.88,4144449.0,208.69,210.2,208.63,209.88,4144449.0
2020-12-17 10:00:00,209.89,213.06,209.87,212.47,6890436.0,209.89,213.06,209.87,212.47,6890436.0
2020-12-17 10:10:00,212.48,212.7,211.71,212.11,3332700.0,212.48,212.7,211.71,212.11,3332700.0
2020-12-17 10:20:00,212.13,212.45,211.09,212.38,3302802.0,212.13,212.45,211.09,212.38,3302802.0
2020-12-17 10:30:00,212.43,213.89,212.26,213.17,5063607.0,212.43,213.89,212.26,213.17,5063607.0
2020-12-17 10:40:00,213.2,213.22,211.48,212.0,3056904.0,213.2,213.22,211.48,212.0,3056904.0
2020-12-17 10:50:00,212.02,212.21,210.33,211.64,3361899.0,212.02,212.21,210.33,211.64,3361899.0
2020-12-17 11:00:00,211.61,212.96,211.18,212.92,2372022.0,211.61,212.96,211.18,212.92,2372022.0
2020-12-17 11:10:00,212.89,213.4,212.43,212.79,2469000.0,212.89,213.4,212.43,212.79,2469000.0
2020-12-17 11:20:00,212.8,214.25,212.67,214.0,2799516.0,212.8,214.25,212.67,214.0,2799516.0
2020-12-17 11:30:00,213.99,214.04,212.93,212.94,2350176.0,213.99,214.04,212.93,212.94,2350176.0
2020-12-17 11:40:00,212.94,213.55,212.39,212.64,1833351.0,212.94,213.55,212.39,212.64,1833351.0
2020-12-17 11:50:00,212.65,214.43,212.5,214.3,2632500.0,212.65,214.43,212.5,214.3,2632500.0
2020-12-17 12:00:00,214.27,214.97,213.86,214.96,2747793.0,214.27,214.97,213.86,214.96,2747793.0
2020-12-17 12:10:00,214.93,215.0,214.09,214.94,2799114.0,214.93,215.0,214.09,214.94,2799114.0
2020-12-17 12:20:00,214.94,215.52,214.39,215.15,3622704.0,214.94,215.52,214.39,215.15,3622704.0
2020-12-17 12:30:00,215.14,215.66,215.02,215.53,2227152.0,215.14,215.66,215.02,215.53,2227152.0
2020-12-17 12:40:00,215.52,216.0,214.77,215.94,2748507.0,215.52,216.0,214.77,215.94,2748507.0
2020-12-17 12:50:00,215.95,216.33,215.74,216.15,2435904.0,215.95,216.33,215.74,216.15,2435904.0
2020-12-17 13:00:00,216.18,216.3,215.33,215.54,1650801.0,216.18,216.3,215.33,215.54,1650801.0
2020-12-17 13:10:00,215.54,215.87,214.57,215.0,1668438.0,215.54,215.87,214.57,215.0,1668438.0
2020-12-17 13:20:00,215.01,215.83,214.98,215.29,1709604.0,215.01,215.83,214.98,215.29,1709604.0
2020-12-17 13:30:00,215.29,215.4,214.01,214.88,1882830.0,215.29,215.4,214.01,214.88,1882830.0
2020-12-17 13:40:00,214.87,215.48,214.77,215.47,1107780.0,214.87,215.48,214.77,215.47,1107780.0
2020-12-17 13:50:00,215.48,215.5,214.78,214.99,1060302.0,215.48,215.5,214.78,214.99,1060302.0
2020-12-17 14:00:00,214.99,215.82,214.97,215.73,1446684.0,214.99,215.82,214.97,215.73,1446684.0
2020-12-17 14:10:00,215.74,216.08,215.02,216.07,1663326.0,215.74,216.08,215.02,216.07,1663326.0
2020-12-17 14:20:00,216.07,216.25,215.59,216.16,1688367.0,216.07,216.25,215.59,216.16,1688367.0
2020-12-17 14:30:00,216.17,216.44,215.81,216.09,1860831.0,216.17,216.44,215.81,216.09,1860831.0
2020-12-17 14:40:00,216.09,216.12,213.82,215.6,2532753.0,216.09,216.12,213.82,215.6,2532753.0
2020-12-17 14:50:00,215.64,216.0,215.4,215.75,1235943.0,215.64,216.0,215.4,215.75,1235943.0
2020-12-17 15:00:00,215.75,216.13,215.18,216.03,1400700.0,215.75,216.13,215.18,216.03,1400700.0
2020-12-17 15:10:00,216.01,216.33,215.84,216.06,1746708.0,216.01,216.33,215.84,216.06,1746708.0
2020-12-17 15:20:00,216.04,216.12,215.73,215.82,1129359.0,216.04,216.12,215.73,215.82,1129359.0
2020-12-17 15:30:00,215.84,216.5,215.81,216.45,1907106.0,215.84,216.5,215.81,216.45,1907106.0
2020-12-17 15:40:00,216.46,218.0,216.4,218.0,5161392.0,216.46,218.0,216.4,218.0,5161392.0
2020-12-17 15:50:00,218.0,219.61,217.97,218.58,8291556.0,218.0,219.61,217.97,218.58,8291556.0
2020-12-18 09:30:00,222.97,227.77,221.77,227.67,16157184.0,222.97,227.77,221.77,227.67,16157184.0
2020-12-18 09:40:00,227.63,228.25,224.1,225.58,8810172.0,227.63,228.25,224.1,225.58,8810172.0
2020-12-18 09:50:00,225.46,225.68,221.11,221.28,7483803.0,225.46,225.68,221.11,221.28,7483803.0
2020-12-18 10:00:00,221.35,222.67,218.87,222.57,8441391.0,221.35,222.67,218.87,222.57,8441391.0
2020-12-18 10:10:00,222.58,224.63,221.84,223.93,4735881.0,222.58,224.63,221.84,223.93,4735881.0
2020-12-18 10:20:00,223.93,224.37,222.33,223.32,3474438.0,223.93,224.37,222.33,223.32,3474438.0
2020-12-18 10:30:00,223.3,225.18,222.78,223.1,4429068.0,223.3,225.18,222.78,223.1,4429068.0
2020-12-18 10:40:00,223.05,224.4,222.06,223.09,3094407.0,223.05,224.4,222.06,223.09,3094407.0
2020-12-18 10:50:00,223.06,223.29,221.67,222.4,2983056.0,223.06,223.29,221.67,222.4,2983056.0
2020-12-18 11:00:00,222.43,223.0,220.11,220.5,3383358.0,222.43,223.0,220.11,220.5,3383358.0
2020-12-18 11:10:00,220.58,220.88,217.11,219.44,6569778.0,220.58,220.88,217.11,219.44,6569778.0
2020-12-18 11:20:00,219.41,221.39,219.17,221.19,4107507.0,219.41,221.39,219.17,221.19,4107507.0
2020-12-18 11:30:00,221.17,222.05,220.1,221.95,3402885.0,221.17,222.05,220.1,221.95,3402885.0
2020-12-18 11:40:00,221.94,222.33,221.17,221.99,2526522.0,221.94,222.33,221.17,221.99,2526522.0
2020-12-18 11:50:00,221.97,223.67,221.89,223.3,3545472.0,221.97,223.67,221.89,223.3,3545472.0
2020-12-18 12:00:00,223.29,223.5,222.0,222.94,2474082.0,223.29,223.5,222.0,222.94,2474082.0
2020-12-18 12:10:00,222.94,223.1,221.82,222.05,2024823.0,222.94,223.1,221.82,222.05,2024823.0
2020-12-18 12:20:00,222.05,225.0,222.0,222.92,1950069.0,222.05,225.0,222.0,222.92,1950069.0
2020-12-18 12:30:00,222.95,226.67,222.42,223.19,2746284.0,222.95,226.67,222.42,223.19,2746284.0
2020-12-18 12:40:00,223.18,223.44,222.84,223.31,1845060.0,223.18,223.44,222.84,223.31,1845060.0
2020-12-18 12:50:00,223.3,224.33,223.23,223.93,2842653.0,223.3,224.33,223.23,223.93,2842653.0
2020-12-18 13:00:00,223.94,226.67,223.42,225.35,3925713.0,223.94,226.67,223.42,225.35,3925713.0
2020-12-18 13:10:00,225.33,226.33,225.04,226.16,4486323.0,225.33,226.33,225.04,226.16,4486323.0
2020-12-18 13:20:00,226.18,226.19,224.08,225.08,3752130.0,226.18,226.19,224.08,225.08,3752130.0
2020-12-18 13:30:00,225.13,225.52,223.83,224.02,2358975.0,225.13,225.52,223.83,224.02,2358975.0
2020-12-18 13:40:00,224.05,225.5,224.0,225.23,2220621.0,224.05,225.5,224.0,225.23,2220621.0
2020-12-18 13:50:00,225.25,225.36,224.52,225.17,1643709.0,225.25,225.36,224.52,225.17,1643709.0
2020-12-18 14:00:00,225.15,225.45,223.46,224.19,2937108.0,225.15,225.45,223.46,224.19,2937108.0
2020-12-18 14:10:00,224.21,224.67,224.13,224.64,1793598.0,224.21,224.67,224.13,224.64,1793598.0
2020-12-18 14:20:00,224.63,225.07,224.12,224.91,2033607.0,224.63,225.07,224.12,224.91,2033607.0
2020-12-18 14:30:00,224.95,225.66,224.73,225.16,2731764.0,224.95,225.66,224.73,225.16,2731764.0
2020-12-18 14:40:00,225.12,225.15,224.16,224.8,2472771.0,225.12,225.15,224.16,224.8,2472771.0
2020-12-18 14:50:00,224.78,224.81,223.47,223.92,2741526.0,224.78,224.81,223.47,223.92,2741526.0
2020-12-18 15:00:00,223.9,224.27,220.02,222.45,5933658.0,223.9,224.27,220.02,222.45,5933658.0
2020-12-18 15:10:00,222.49,222.52,219.48,221.02,5548896.0,222.49,222.52,219.48,221.02,5548896.0
2020-12-18 15:20:00,221.07,226.13,215.37,218.11,8191926.0,221.07,226.13,215.37,218.11,8191926.0
2020-12-18 15:30:00,218.2,219.65,210.77,212.92,10771578.0,218.2,219.65,210.77,212.92,10771578.0
2020-12-18 15:40:00,212.87,214.16,209.57,212.82,11197044.0,212.87,214.16,209.57,212.82,11197044.0
2020-12-18 15:50:00,212.84,224.8,212.8,221.66,35744103.0,212.84,224.8,212.8,221.66,35744103.0
2020-12-21 09:30:00,222.08,222.83,219.17,221.67,9945816.0,222.08,222.83,219.17,221.67,9945816.0
2020-12-21 09:40:00,221.64,222.0,217.07,217.82,7222302.0,221.64,222.0,217.07,217.82,7222302.0
2020-12-21 09:50:00,217.89,221.23,217.43,219.96,6453045.0,217.89,221.23,217.43,219.96,6453045.0
2020-12-21 10:00:00,219.94,222.44,219.23,221.62,4914234.0,219.94,222.44,219.23,221.62,4914234.0
2020-12-21 10:10:00,221.68,221.79,219.33,219.66,3737499.0,221.68,221.79,219.33,219.66,3737499.0
2020-12-21 10:20:00,219.63,221.2,219.07,220.9,2868756.0,219.63,221.2,219.07,220.9,2868756.0
2020-12-21 10:30:00,220.86,221.69,220.37,221.26,2472018.0,220.86,221.69,220.37,221.26,2472018.0
2020-12-21 10:40:00,221.21,221.26,219.67,219.88,1955106.0,221.21,221.26,219.67,219.88,1955106.0
2020-12-21 10:50:00,219.84,220.27,219.23,219.42,2457771.0,219.84,220.27,219.23,219.42,2457771.0
2020-12-21 11:00:00,219.4,220.14,218.0,219.03,2603124.0,219.4,220.14,218.0,219.03,2603124.0
2020-12-21 11:10:00,219.0,219.94,218.03,219.71,2458389.0,219.0,219.94,218.03,219.71,2458389.0
2020-12-21 11:20:00,219.72,219.91,218.5,218.67,1767333.0,219.72,219.91,218.5,218.67,1767333.0
2020-12-21 11:30:00,218.66,219.77,218.57,219.63,1712511.0,218.66,219.77,218.57,219.63,1712511.0
2020-12-21 11:40:00,219.59,221.14,219.59,220.57,2497359.0,219.59,221.14,219.59,220.57,2497359.0
2020-12-21 11:50:00,220.55,220.98,219.51,219.7,1835256.0,220.55,220.98,219.51,219.7,1835256.0
2020-12-21 12:00:00,219.71,220.3,219.11,219.2,1886445.0,219.71,220.3,219.11,219.2,1886445.0
2020-12-21 12:10:00,219.21,219.47,218.54,218.74,1846887.0,219.21,219.47,218.54,218.74,1846887.0
2020-12-21 12:20:00,218.7,219.5,218.45,219.09,1752927.0,218.7,219.5,218.45,219.09,1752927.0
2020-12-21 12:30:00,219.11,220.33,219.0,219.68,1830096.0,219.11,220.33,219.0,219.68,1830096.0
2020-12-21 12:40:00,219.67,219.98,219.23,219.73,1035576.0,219.67,219.98,219.23,219.73,1035576.0
2020-12-21 12:50:00,219.69,220.54,219.56,220.17,1405062.0,219.69,220.54,219.56,220.17,1405062.0
2020-12-21 13:00:00,220.17,221.5,219.85,221.26,2065659.0,220.17,221.5,219.85,221.26,2065659.0
2020-12-21 13:10:00,221.28,222.67,221.24,222.15,3047175.0,221.28,222.67,221.24,222.15,3047175.0
2020-12-21 13:20:00,222.16,222.31,220.98,221.56,2082645.0,222.16,222.31,220.98,221.56,2082645.0
2020-12-21 13:30:00,221.56,221.96,220.86,220.9,1153836.0,221.56,221.96,220.86,220.9,1153836.0
2020-12-21 13:40:00,220.89,221.35,220.61,221.01,1388145.0,220.89,221.35,220.61,221.01,1388145.0
2020-12-21 13:50:00,221.13,221.45,220.86,220.91,1025646.0,221.13,221.45,220.86,220.91,1025646.0
2020-12-21 14:00:00,220.97,221.28,220.63,220.86,858540.0,220.97,221.28,220.63,220.86,858540.0
2020-12-21 14:10:00,220.87,220.89,220.37,220.43,856227.0,220.87,220.89,220.37,220.43,856227.0
2020-12-21 14:20:00,220.4,220.96,220.25,220.88,1055931.0,220.4,220.96,220.25,220.88,1055931.0
2020-12-21 14:30:00,220.87,221.34,220.6,220.81,1285824.0,220.87,221.34,220.6,220.81,1285824.0
2020-12-21 14:40:00,220.78,221.02,220.2,220.25,1237794.0,220.78,221.02,220.2,220.25,1237794.0
2020-12-21 14:50:00,220.24,220.62,220.08,220.21,1271694.0,220.24,220.62,220.08,220.21,1271694.0
2020-12-21 15:00:00,220.23,220.38,219.33,219.37,1670589.0,220.23,220.38,219.33,219.37,1670589.0
2020-12-21 15:10:00,219.37,219.94,218.67,219.8,2540760.0,219.37,219.94,218.67,219.8,2540760.0
2020-12-21 15:20:00,219.78,220.0,219.32,219.83,1358556.0,219.78,220.0,219.32,219.83,1358556.0
2020-12-21 15:30:00,219.79,220.23,217.5,217.9,4090890.0,219.79,220.23,217.5,217.9,4090890.0
2020-12-21 15:40:00,217.95,218.32,216.23,216.47,5776161.0,217.95,218.32,216.23,216.47,5776161.0
2020-12-21 15:50:00,216.47,217.17,215.36,216.59,7294230.0,216.47,217.17,215.36,216.59,7294230.0
2020-12-22 09:30:00,215.97,216.63,212.4,213.2,6926046.0,215.97,216.63,212.4,213.2,6926046.0
2020-12-22 09:40:00,213.25,213.82,211.51,212.78,5365212.0,213.25,213.82,211.51,212.78,5365212.0
2020-12-22 09:50:00,212.91,213.66,211.62,211.86,3252933.0,212.91,213.66,211.62,211.86,3252933.0
2020-12-22 10:00:00,211.89,213.0,211.3,212.99,3404259.0,211.89,213.0,211.3,212.99,3404259.0
2020-12-22 10:10:00,212.94,213.31,211.84,211.93,2541840.0,212.94,213.31,211.84,211.93,2541840.0
2020-12-22 10:20:00,211.95,212.04,210.67,211.62,3858204.0,211.95,212.04,210.67,211.62,3858204.0
2020-12-22 10:30:00,211.63,212.61,211.01,212.24,2464608.0,211.63,212.61,211.01,212.24,2464608.0
2020-12-22 10:40:00,212.2,212.34,209.97,210.05,2650233.0,212.2,212.34,209.97,210.05,2650233.0
2020-12-22 10:50:00,210.05,210.32,208.67,208.8,3750984.0,210.05,210.32,208.67,208.8,3750984.0
2020-12-22 11:00:00,208.78,208.88,206.13,207.64,6107568.0,208.78,208.88,206.13,207.64,6107568.0
2020-12-22 11:10:00,207.67,208.16,206.5,208.0,4106586.0,207.67,208.16,206.5,208.0,4106586.0
2020-12-22 11:20:00,207.96,208.33,207.17,208.02,2598798.0,207.96,208.33,207.17,208.02,2598798.0
2020-12-22 11:30:00,208.07,208.09,204.74,205.93,4253208.0,208.07,208.09,204.74,205.93,4253208.0
2020-12-22 11:40:00,206.0,207.98,205.29,207.85,3195285.0,206.0,207.98,205.29,207.85,3195285.0
2020-12-22 11:50:00,207.85,208.93,207.85,208.65,3057375.0,207.85,208.93,207.85,208.65,3057375.0
2020-12-22 12:00:00,208.67,209.83,208.34,208.45,2841426.0,208.67,209.83,208.34,208.45,2841426.0
2020-12-22 12:10:00,208.46,208.66,207.53,208.04,1808256.0,208.46,208.66,207.53,208.04,1808256.0
2020-12-22 12:20:00,208.06,208.42,206.88,206.91,1471545.0,208.06,208.42,206.88,206.91,1471545.0
2020-12-22 12:30:00,206.93,207.88,206.88,207.75,1356669.0,206.93,207.88,206.88,207.75,1356669.0
2020-12-22 12:40:00,207.74,208.0,206.87,207.71,1077879.0,207.74,208.0,206.87,207.71,1077879.0
2020-12-22 12:50:00,207.74,207.9,207.14,207.34,607374.0,207.74,207.9,207.14,207.34,607374.0
2020-12-22 13:00:00,207.35,208.33,207.35,208.06,1285092.0,207.35,208.33,207.35,208.06,1285092.0
2020-12-22 13:10:00,208.07,208.97,207.9,208.86,1310049.0,208.07,208.97,207.9,208.86,1310049.0
2020-12-22 13:20:00,208.86,209.33,208.0,208.09,1594692.0,208.86,209.33,208.0,208.09,1594692.0
2020-12-22 13:30:00,208.1,208.5,207.46,208.41,1193094.0,208.1,208.5,207.46,208.41,1193094.0
2020-12-22 13:40:00,208.4,209.63,208.29,209.47,1448508.0,208.4,209.63,208.29,209.47,1448508.0
2020-12-22 13:50:00,209.48,211.14,209.47,210.28,2958714.0,209.48,211.14,209.47,210.28,2958714.0
2020-12-22 14:00:00,210.32,211.67,210.32,211.34,2857482.0,210.32,211.67,210.32,211.34,2857482.0
2020-12-22 14:10:00,211.36,212.51,211.35,212.4,2717259.0,211.36,212.51,211.35,212.4,2717259.0
2020-12-22 14:20:00,212.42,212.52,211.09,211.27,1790577.0,212.42,212.52,211.09,211.27,1790577.0
2020-12-22 14:30:00,211.25,211.52,210.17,210.5,1515789.0,211.25,211.52,210.17,210.5,1515789.0
2020-12-22 14:40:00,210.48,211.57,210.23,211.44,1535601.0,210.48,211.57,210.23,211.44,1535601.0
2020-12-22 14:50:00,211.4,212.22,211.4,211.91,1488372.0,211.4,212.22,211.4,211.91,1488372.0
2020-12-22 15:00:00,211.94,212.14,210.84,210.94,1232766.0,211.94,212.14,210.84,210.94,1232766.0
2020-12-22 15:10:00,210.93,212.82,210.89,212.71,1592715.0,210.93,212.82,210.89,212.71,1592715.0
2020-12-22 15:20:00,212.68,213.18,211.61,211.75,1702212.0,212.68,213.18,211.61,211.75,1702212.0
2020-12-22 15:30:00,211.71,212.33,211.61,211.86,1024527.0,211.71,212.33,211.61,211.86,1024527.0
2020-12-22 15:40:00,211.86,212.93,211.67,212.12,1846287.0,211.86,212.93,211.67,212.12,1846287.0
2020-12-22 15:50:00,212.11,213.96,212.11,213.36,3156471.0,212.11,213.96,212.11,213.36,3156471.0
2020-12-23 09:30:00,210.73,211.83,208.9,209.24,4577103.0,210.73,211.83,208.9,209.24,4577103.0
2020-12-23 09:40:00,209.43,209.53,207.52,209.23,3212598.0,209.43,209.53,207.52,209.23,3212598.0
2020-12-23 09:50:00,209.19,211.52,208.94,211.28,3855267.0,209.19,211.52,208.94,211.28,3855267.0
2020-12-23 10:00:00,211.31,214.16,210.85,213.81,4140450.0,211.31,214.16,210.85,213.81,4140450.0
2020-12-23 10:10:00,213.76,215.99,213.71,214.41,5537466.0,213.76,215.99,213.71,214.41,5537466.0
2020-12-23 10:20:00,214.52,215.98,214.48,214.65,2913399.0,214.52,215.98,214.48,214.65,2913399.0
2020-12-23 10:30:00,214.67,217.17,214.58,216.73,3665091.0,214.67,217.17,214.58,216.73,3665091.0
2020-12-23 10:40:00,216.8,216.89,215.18,215.68,2899455.0,216.8,216.89,215.18,215.68,2899455.0
2020-12-23 10:50:00,215.68,216.2,214.74,215.72,1983804.0,215.68,216.2,214.74,215.72,1983804.0
2020-12-23 11:00:00,215.73,216.0,215.14,215.32,1130793.0,215.73,216.0,215.14,215.32,1130793.0
2020-12-23 11:10:00,215.38,215.85,214.24,214.57,1308390.0,215.38,215.85,214.24,214.57,1308390.0
2020-12-23 11:20:00,214.56,214.93,214.13,214.27,1057791.0,214.56,214.93,214.13,214.27,1057791.0
2020-12-23 11:30:00,214.25,214.67,213.67,213.97,1894323.0,214.25,214.67,213.67,213.97,1894323.0
2020-12-23 11:40:00,213.97,214.33,213.68,214.23,1188657.0,213.97,214.33,213.68,214.23,1188657.0
2020-12-23 11:50:00,214.22,215.32,214.07,214.96,1613943.0,214.22,215.32,214.07,214.96,1613943.0
2020-12-23 12:00:00,214.92,215.62,214.05,214.35,1533678.0,214.92,215.62,214.05,214.35,1533678.0
2020-12-23 12:10:00,214.37,214.94,214.17,214.64,851163.0,214.37,214.94,214.17,214.64,851163.0
2020-12-23 12:20:00,214.68,215.5,214.66,215.39,1042602.0,214.68,215.5,214.66,215.39,1042602.0
2020-12-23 12:30:00,215.38,215.67,215.06,215.51,859941.0,215.38,215.67,215.06,215.51,859941.0
2020-12-23 12:40:00,215.52,216.0,214.63,214.91,1342464.0,215.52,216.0,214.63,214.91,1342464.0
2020-12-23 12:50:00,214.92,215.46,214.73,215.31,1005432.0,214.92,215.46,214.73,215.31,1005432.0
2020-12-23 13:00:00,215.29,215.41,214.74,215.13,624855.0,215.29,215.41,214.74,215.13,624855.0
2020-12-23 13:10:00,215.12,215.28,214.68,214.78,625464.0,215.12,215.28,214.68,214.78,625464.0
2020-12-23 13:20:00,214.76,214.97,214.35,214.9,946497.0,214.76,214.97,214.35,214.9,946497.0
2020-12-23 13:30:00,214.87,215.0,214.39,214.54,643401.0,214.87,215.0,214.39,214.54,643401.0
2020-12-23 13:40:00,214.46,215.22,214.39,215.09,781365.0,214.46,215.22,214.39,215.09,781365.0
2020-12-23 13:50:00,215.11,215.56,214.85,215.09,946593.0,215.11,215.56,214.85,215.09,946593.0
2020-12-23 14:00:00,215.1,215.14,214.33,214.6,919245.0,215.1,215.14,214.33,214.6,919245.0
2020-12-23 14:10:00,214.61,214.8,214.33,214.75,651501.0,214.61,214.8,214.33,214.75,651501.0
2020-12-23 14:20:00,214.78,215.06,214.52,214.99,681222.0,214.78,215.06,214.52,214.99,681222.0
2020-12-23 14:30:00,215.0,215.44,214.96,215.27,761019.0,215.0,215.44,214.96,215.27,761019.0
2020-12-23 14:40:00,215.25,215.37,214.84,215.24,571548.0,215.25,215.37,214.84,215.24,571548.0
2020-12-23 14:50:00,215.26,215.46,214.94,215.1,674544.0,215.26,215.46,214.94,215.1,674544.0
2020-12-23 15:00:00,215.12,215.37,214.97,215.25,532287.0,215.12,215.37,214.97,215.25,532287.0
2020-12-23 15:10:00,215.24,215.89,215.17,215.79,1063215.0,215.24,215.89,215.17,215.79,1063215.0
2020-12-23 15:20:00,215.8,216.37,215.27,215.4,1739445.0,215.8,216.37,215.27,215.4,1739445.0
2020-12-23 15:30:00,215.43,216.13,215.28,216.07,1007559.0,215.43,216.13,215.28,216.07,1007559.0
2020-12-23 15:40:00,216.08,216.12,214.71,214.85,1182693.0,216.08,216.12,214.71,214.85,1182693.0
2020-12-23 15:50:00,214.79,216.0,214.6,215.33,2274738.0,214.79,216.0,214.6,215.33,2274738.0
2020-12-24 09:30:00,214.33,216.27,213.67,215.4,2915121.0,214.33,216.27,213.67,215.4,2915121.0
2020-12-24 09:40:00,215.47,216.16,214.33,216.12,2083287.0,215.47,216.16,214.33,216.12,2083287.0
2020-12-24 09:50:00,216.11,217.41,216.08,216.57,3021375.0,216.11,217.41,216.08,216.57,3021375.0
2020-12-24 10:00:00,216.53,219.33,216.5,219.01,3722526.0,216.53,219.33,216.5,219.01,3722526.0
2020-12-24 10:10:00,219.02,219.91,218.42,219.04,2970912.0,219.02,219.91,218.42,219.04,2970912.0
2020-12-24 10:20:00,219.03,219.64,218.52,219.12,1931445.0,219.03,219.64,218.52,219.12,1931445.0
2020-12-24 10:30:00,219.11,221.65,219.09,221.49,3853353.0,219.11,221.65,219.09,221.49,3853353.0
2020-12-24 10:40:00,221.49,221.67,220.78,221.35,2266251.0,221.49,221.67,220.78,221.35,2266251.0
2020-12-24 10:50:00,221.32,221.75,220.13,220.22,2411646.0,221.32,221.75,220.13,220.22,2411646.0
2020-12-24 11:00:00,220.23,220.71,219.21,219.9,1498881.0,220.23,220.71,219.21,219.9,1498881.0
2020-12-24 11:10:00,219.94,221.23,219.61,220.86,1575150.0,219.94,221.23,219.61,220.86,1575150.0
2020-12-24 11:20:00,220.9,221.21,220.8,220.97,841974.0,220.9,221.21,220.8,220.97,841974.0
2020-12-24 11:30:00,221.0,221.27,220.5,221.22,798501.0,221.0,221.27,220.5,221.22,798501.0
2020-12-24 11:40:00,221.26,221.88,220.9,221.5,2504304.0,221.26,221.88,220.9,221.5,2504304.0
2020-12-24 11:50:00,221.5,222.0,221.27,221.93,2001870.0,221.5,222.0,221.27,221.93,2001870.0
2020-12-24 12:00:00,221.93,222.03,220.04,220.5,2236677.0,221.93,222.03,220.04,220.5,2236677.0
2020-12-24 12:10:00,220.53,221.49,220.33,220.45,1357950.0,220.53,221.49,220.33,220.45,1357950.0
2020-12-24 12:20:00,220.38,220.98,220.0,220.96,1433148.0,220.38,220.98,220.0,220.96,1433148.0
2020-12-24 12:30:00,220.99,221.07,219.98,220.11,1311888.0,220.99,221.07,219.98,220.11,1311888.0
2020-12-24 12:40:00,220.15,220.56,219.67,220.48,1599894.0,220.15,220.56,219.67,220.48,1599894.0
2020-12-24 12:50:00,220.53,220.93,220.45,220.55,2060466.0,220.53,220.93,220.45,220.55,2060466.0
2020-12-28 09:30:00,224.81,226.43,223.73,225.13,6243246.0,224.81,226.43,223.73,225.13,6243246.0
2020-12-28 09:40:00,225.18,227.13,225.09,225.9,4517448.0,225.18,227.13,225.09,225.9,4517448.0
2020-12-28 09:50:00,225.76,225.77,224.0,224.81,3384411.0,225.76,225.77,224.0,224.81,3384411.0
2020-12-28 10:00:00,224.76,225.97,222.85,223.29,3825069.0,224.76,225.97,222.85,223.29,3825069.0
2020-12-28 10:10:00,223.29,224.07,221.74,222.66,3269034.0,223.29,224.07,221.74,222.66,3269034.0
2020-12-28 10:20:00,222.63,223.82,222.42,222.84,2534862.0,222.63,223.82,222.42,222.84,2534862.0
2020-12-28 10:30:00,222.88,224.17,221.33,221.5,2613996.0,222.88,224.17,221.33,221.5,2613996.0
2020-12-28 10:40:00,221.47,221.66,220.27,221.32,3160284.0,221.47,221.66,220.27,221.32,3160284.0
2020-12-28 10:50:00,221.35,222.15,221.08,221.73,1866822.0,221.35,222.15,221.08,221.73,1866822.0
2020-12-28 11:00:00,221.67,223.33,221.61,223.3,2040267.0,221.67,223.33,221.61,223.3,2040267.0
2020-12-28 11:10:00,223.31,223.4,222.53,222.75,1242687.0,223.31,223.4,222.53,222.75,1242687.0
2020-12-28 11:20:00,222.76,224.06,222.57,223.86,1422900.0,222.76,224.06,222.57,223.86,1422900.0
2020-12-28 11:30:00,223.83,224.52,223.7,224.05,1610991.0,223.83,224.52,223.7,224.05,1610991.0
2020-12-28 11:40:00,224.07,224.29,223.2,223.28,891549.0,224.07,224.29,223.2,223.28,891549.0
2020-12-28 11:50:00,223.28,223.65,222.85,222.9,883842.0,223.28,223.65,222.85,222.9,883842.0
2020-12-28 12:00:00,222.9,223.26,222.04,222.26,1101459.0,222.9,223.26,222.04,222.26,1101459.0
2020-12-28 12:10:00,222.23,222.58,221.77,221.88,1305912.0,222.23,222.58,221.77,221.88,1305912.0
2020-12-28 12:20:00,221.9,222.96,221.69,222.67,1319334.0,221.9,222.96,221.69,222.67,1319334.0
2020-12-28 12:30:00,222.66,222.93,222.1,222.3,638964.0,222.66,222.93,222.1,222.3,638964.0
2020-12-28 12:40:00,222.36,222.67,222.09,222.14,685770.0,222.36,222.67,222.09,222.14,685770.0
2020-12-28 12:50:00,222.12,223.08,221.98,222.95,1066035.0,222.12,223.08,221.98,222.95,1066035.0
2020-12-28 13:00:00,222.95,223.75,222.71,223.67,1342752.0,222.95,223.75,222.71,223.67,1342752.0
2020-12-28 13:10:00,223.61,223.82,222.94,223.04,848313.0,223.61,223.82,222.94,223.04,848313.0
2020-12-28 13:20:00,223.05,223.6,222.86,222.98,764889.0,223.05,223.6,222.86,222.98,764889.0
2020-12-28 13:30:00,222.93,223.22,222.57,222.72,513411.0,222.93,223.22,222.57,222.72,513411.0
2020-12-28 13:40:00,222.7,223.03,222.52,222.7,488559.0,222.7,223.03,222.52,222.7,488559.0
2020-12-28 13:50:00,222.67,222.74,222.13,222.26,805293.0,222.67,222.74,222.13,222.26,805293.0
2020-12-28 14:00:00,222.25,222.76,222.25,222.63,603690.0,222.25,222.76,222.25,222.63,603690.0
2020-12-28 14:10:00,222.63,223.15,222.63,222.78,668892.0,222.63,223.15,222.63,222.78,668892.0
2020-12-28 14:20:00,222.81,222.91,222.36,222.7,363270.0,222.81,222.91,222.36,222.7,363270.0
2020-12-28 14:30:00,222.7,222.93,222.6,222.77,438042.0,222.7,222.93,222.6,222.77,438042.0
2020-12-28 14:40:00,222.77,223.05,222.42,222.6,551529.0,222.77,223.05,222.42,222.6,551529.0
2020-12-28 14:50:00,222.6,222.83,222.42,222.45,399249.0,222.6,222.83,222.42,222.45,399249.0
2020-12-28 15:00:00,222.44,222.71,222.36,222.61,466869.0,222.44,222.71,222.36,222.61,466869.0
2020-12-28 15:10:00,222.64,222.64,222.1,222.21,891444.0,222.64,222.64,222.1,222.21,891444.0
2020-12-28 15:20:00,222.17,222.47,221.92,222.23,746487.0,222.17,222.47,221.92,222.23,746487.0
2020-12-28 15:30:00,222.27,222.41,222.04,222.34,702072.0,222.27,222.41,222.04,222.34,702072.0
2020-12-28 15:40:00,222.3,222.68,221.64,221.83,1537497.0,222.3,222.68,221.64,221.83,1537497.0
2020-12-28 15:50:00,221.79,222.13,220.76,221.26,2563374.0,221.79,222.13,220.76,221.26,2563374.0
2020-12-29 09:30:00,220.34,221.59,219.15,220.67,3291219.0,220.34,221.59,219.15,220.67,3291219.0
2020-12-29 09:40:00,220.73,223.3,220.37,222.44,3396354.0,220.73,223.3,220.37,222.44,3396354.0
2020-12-29 09:50:00,222.4,222.66,220.57,220.75,2276328.0,222.4,222.66,220.57,220.75,2276328.0
2020-12-29 10:00:00,220.79,221.25,219.22,220.0,2298939.0,220.79,221.25,219.22,220.0,2298939.0
2020-12-29 10:10:00,219.95,220.1,218.33,219.34,2634891.0,219.95,220.1,218.33,219.34,2634891.0
2020-12-29 10:20:00,219.3,220.33,219.27,220.08,1627338.0,219.3,220.33,219.27,220.08,1627338.0
2020-12-29 10:30:00,220.08,221.2,219.69,220.63,1645713.0,220.08,221.2,219.69,220.63,1645713.0
2020-12-29 10:40:00,220.7,221.55,220.7,221.29,1573287.0,220.7,221.55,220.7,221.29,1573287.0
2020-12-29 10:50:00,221.37,221.79,220.36,221.63,1363068.0,221.37,221.79,220.36,221.63,1363068.0
2020-12-29 11:00:00,221.6,221.83,220.88,221.17,948141.0,221.6,221.83,220.88,221.17,948141.0
2020-12-29 11:10:00,221.26,221.36,219.96,220.3,989064.0,221.26,221.36,219.96,220.3,989064.0
2020-12-29 11:20:00,220.32,220.5,219.67,220.4,932043.0,220.32,220.5,219.67,220.4,932043.0
2020-12-29 11:30:00,220.41,221.09,220.24,221.06,699609.0,220.41,221.09,220.24,221.06,699609.0
2020-12-29 11:40:00,221.0,221.2,220.52,220.66,589308.0,221.0,221.2,220.52,220.66,589308.0
2020-12-29 11:50:00,220.66,220.83,220.08,220.6,501825.0,220.66,220.83,220.08,220.6,501825.0
2020-12-29 12:00:00,220.56,220.61,219.8,220.16,696756.0,220.56,220.61,219.8,220.16,696756.0
2020-12-29 12:10:00,220.21,220.28,219.4,219.56,1062087.0,220.21,220.28,219.4,219.56,1062087.0
2020-12-29 12:20:00,219.49,219.75,219.19,219.66,858879.0,219.49,219.75,219.19,219.66,858879.0
2020-12-29 12:30:00,219.56,220.26,219.33,219.93,710745.0,219.56,220.26,219.33,219.93,710745.0
2020-12-29 12:40:00,219.95,220.5,219.83,220.27,591981.0,219.95,220.5,219.83,220.27,591981.0
2020-12-29 12:50:00,220.17,220.92,220.0,220.89,665643.0,220.17,220.92,220.0,220.89,665643.0
2020-12-29 13:00:00,220.9,221.67,220.82,221.4,1357164.0,220.9,221.67,220.82,221.4,1357164.0
2020-12-29 13:10:00,221.38,221.46,221.08,221.25,519450.0,221.38,221.46,221.08,221.25,519450.0
2020-12-29 13:20:00,221.27,222.12,221.13,222.03,903552.0,221.27,222.12,221.13,222.03,903552.0
2020-12-29 13:30:00,222.0,222.08,221.19,221.35,637590.0,222.0,222.08,221.19,221.35,637590.0
2020-12-29 13:40:00,221.32,221.54,221.0,221.41,447600.0,221.32,221.54,221.0,221.41,447600.0
2020-12-29 13:50:00,221.43,221.95,221.41,221.92,552993.0,221.43,221.95,221.41,221.92,552993.0
2020-12-29 14:00:00,221.91,221.92,221.25,221.36,453579.0,221.91,221.92,221.25,221.36,453579.0
2020-12-29 14:10:00,221.39,221.42,220.9,221.17,479280.0,221.39,221.42,220.9,221.17,479280.0
2020-12-29 14:20:00,221.16,221.17,220.75,221.01,323625.0,221.16,221.17,220.75,221.01,323625.0
2020-12-29 14:30:00,221.08,221.33,220.62,220.95,459039.0,221.08,221.33,220.62,220.95,459039.0
2020-12-29 14:40:00,220.94,220.94,220.25,220.76,552606.0,220.94,220.94,220.25,220.76,552606.0
2020-12-29 14:50:00,220.68,221.24,220.5,220.95,786180.0,220.68,221.24,220.5,220.95,786180.0
2020-12-29 15:00:00,220.97,221.17,220.86,220.98,321669.0,220.97,221.17,220.86,220.98,321669.0
2020-12-29 15:10:00,220.95,221.79,220.95,221.68,740289.0,220.95,221.79,220.95,221.68,740289.0
2020-12-29 15:20:00,221.63,221.95,221.21,221.36,849924.0,221.63,221.95,221.21,221.36,849924.0
2020-12-29 15:30:00,221.36,221.93,221.25,221.76,596985.0,221.36,221.93,221.25,221.76,596985.0
2020-12-29 15:40:00,221.81,221.82,221.21,221.23,755364.0,221.81,221.82,221.21,221.23,755364.0
2020-12-29 15:50:00,221.23,222.03,221.23,221.99,1547637.0,221.23,222.03,221.23,221.99,1547637.0
2020-12-30 09:30:00,224.04,225.03,222.83,223.24,4702347.0,224.04,225.03,222.83,223.24,4702347.0
2020-12-30 09:40:00,223.23,224.13,222.79,223.67,2226591.0,223.23,224.13,222.79,223.67,2226591.0
2020-12-30 09:50:00,223.66,224.57,223.32,224.39,2390058.0,223.66,224.57,223.32,224.39,2390058.0
2020-12-30 10:00:00,224.43,224.53,223.69,224.17,1798296.0,224.43,224.53,223.69,224.17,1798296.0
2020-12-30 10:10:00,224.15,225.67,224.08,224.7,3312669.0,224.15,225.67,224.08,224.7,3312669.0
2020-12-30 10:20:00,224.68,225.17,224.52,224.96,1524114.0,224.68,225.17,224.52,224.96,1524114.0
2020-12-30 10:30:00,224.98,225.22,224.07,224.41,1629162.0,224.98,225.22,224.07,224.41,1629162.0
2020-12-30 10:40:00,224.4,224.6,223.81,224.21,1180920.0,224.4,224.6,223.81,224.21,1180920.0
2020-12-30 10:50:00,224.21,224.83,224.19,224.66,1183890.0,224.21,224.83,224.19,224.66,1183890.0
2020-12-30 11:00:00,224.67,225.62,224.63,225.48,1727058.0,224.67,225.62,224.63,225.48,1727058.0
2020-12-30 11:10:00,225.55,226.38,224.92,226.29,2745063.0,225.55,226.38,224.92,226.29,2745063.0
2020-12-30 11:20:00,226.3,227.82,226.07,227.45,3942081.0,226.3,227.82,226.07,227.45,3942081.0
2020-12-30 11:30:00,227.46,227.61,226.88,226.95,2637162.0,227.46,227.61,226.88,226.95,2637162.0
2020-12-30 11:40:00,226.93,227.84,226.47,226.78,2496201.0,226.93,227.84,226.47,226.78,2496201.0
2020-12-30 11:50:00,226.77,227.26,226.45,227.09,1608360.0,226.77,227.26,226.45,227.09,1608360.0
2020-12-30 12:00:00,227.14,228.15,227.0,227.97,2504571.0,227.14,228.15,227.0,227.97,2504571.0
2020-12-30 12:10:00,227.96,229.0,227.78,228.22,3153414.0,227.96,229.0,227.78,228.22,3153414.0
2020-12-30 12:20:00,228.22,228.4,227.8,228.06,1631967.0,228.22,228.4,227.8,228.06,1631967.0
2020-12-30 12:30:00,228.11,228.6,227.47,227.63,1519095.0,228.11,228.6,227.47,227.63,1519095.0
2020-12-30 12:40:00,227.65,228.2,227.35,228.1,1129074.0,227.65,228.2,227.35,228.1,1129074.0
2020-12-30 12:50:00,228.1,228.36,227.79,228.06,1067109.0,228.1,228.36,227.79,228.06,1067109.0
2020-12-30 13:00:00,228.06,228.66,227.94,228.1,1509384.0,228.06,228.66,227.94,228.1,1509384.0
2020-12-30 13:10:00,228.07,228.61,227.67,228.6,1198962.0,228.07,228.61,227.67,228.6,1198962.0
2020-12-30 13:20:00,228.58,229.17,228.45,229.1,1665417.0,228.58,229.17,228.45,229.1,1665417.0
2020-12-30 13:30:00,229.09,229.12,228.38,228.73,1108602.0,229.09,229.12,228.38,228.73,1108602.0
2020-12-30 13:40:00,228.71,229.67,228.67,229.62,2267301.0,228.71,229.67,228.67,229.62,2267301.0
2020-12-30 13:50:00,229.57,229.82,229.0,229.37,1439817.0,229.57,229.82,229.0,229.37,1439817.0
2020-12-30 14:00:00,229.43,230.0,229.29,229.99,1855584.0,229.43,230.0,229.29,229.99,1855584.0
2020-12-30 14:10:00,230.0,231.33,229.97,231.12,3537057.0,230.0,231.33,229.97,231.12,3537057.0
2020-12-30 14:20:00,231.1,231.57,230.88,231.43,2262537.0,231.1,231.57,230.88,231.43,2262537.0
2020-12-30 14:30:00,231.44,231.67,230.75,231.26,2473749.0,231.44,231.67,230.75,231.26,2473749.0
2020-12-30 14:40:00,231.25,232.2,230.91,231.46,3883914.0,231.25,232.2,230.91,231.46,3883914.0
2020-12-30 14:50:00,231.45,231.5,230.4,231.04,2324844.0,231.45,231.5,230.4,231.04,2324844.0
2020-12-30 15:00:00,231.02,231.67,230.64,230.84,2031516.0,231.02,231.67,230.64,230.84,2031516.0
2020-12-30 15:10:00,230.88,231.04,229.23,229.43,2832612.0,230.88,231.04,229.23,229.43,2832612.0
2020-12-30 15:20:00,229.42,230.78,229.41,230.22,2297583.0,229.42,230.78,229.41,230.22,2297583.0
2020-12-30 15:30:00,230.22,231.27,230.13,231.16,1711440.0,230.22,231.27,230.13,231.16,1711440.0
2020-12-30 15:40:00,231.19,231.45,230.79,231.35,1659489.0,231.19,231.45,230.79,231.35,1659489.0
2020-12-30 15:50:00,231.37,232.16,231.2,231.57,3305160.0,231.37,232.16,231.2,231.57,3305160.0
2020-12-31 09:30:00,233.33,234.58,232.0,233.46,6304797.0,233.33,234.58,232.0,233.46,6304797.0
2020-12-31 09:40:00,233.42,233.9,231.11,231.45,3691347.0,233.42,233.9,231.11,231.45,3691347.0
2020-12-31 09:50:00,231.42,232.33,230.37,231.08,3076737.0,231.42,232.33,230.37,231.08,3076737.0
2020-12-31 10:00:00,231.1,233.33,230.76,232.51,2647755.0,231.1,233.33,230.76,232.51,2647755.0
2020-12-31 10:10:00,232.51,233.9,232.3,233.55,2571369.0,232.51,233.9,232.3,233.55,2571369.0
2020-12-31 10:20:00,233.58,234.17,233.04,233.96,2677770.0,233.58,234.17,233.04,233.96,2677770.0
2020-12-31 10:30:00,233.96,234.03,233.42,233.98,1857438.0,233.96,234.03,233.42,233.98,1857438.0
2020-12-31 10:40:00,234.0,236.25,233.93,236.11,4419672.0,234.0,236.25,233.93,236.11,4419672.0
2020-12-31 10:50:00,236.09,237.33,235.74,235.96,4757121.0,236.09,237.33,235.74,235.96,4757121.0
2020-12-31 11:00:00,235.96,236.85,235.92,236.65,2495877.0,235.96,236.85,235.92,236.65,2495877.0
2020-12-31 11:10:00,236.65,239.03,236.58,238.21,4676847.0,236.65,239.03,236.58,238.21,4676847.0
2020-12-31 11:20:00,238.18,239.43,237.84,238.48,4294023.0,238.18,239.43,237.84,238.48,4294023.0
2020-12-31 11:30:00,238.49,239.57,238.1,239.34,3358320.0,238.49,239.57,238.1,239.34,3358320.0
2020-12-31 11:40:00,239.34,239.5,238.5,239.07,2383770.0,239.34,239.5,238.5,239.07,2383770.0
2020-12-31 11:50:00,239.09,239.09,237.23,238.07,3122250.0,239.09,239.09,237.23,238.07,3122250.0
2020-12-31 12:00:00,238.16,238.34,237.32,238.17,2288082.0,238.16,238.34,237.32,238.17,2288082.0
2020-12-31 12:10:00,238.16,238.93,238.09,238.28,1830729.0,238.16,238.93,238.09,238.28,1830729.0
2020-12-31 12:20:00,238.26,238.63,237.68,238.39,1470435.0,238.26,238.63,237.68,238.39,1470435.0
2020-12-31 12:30:00,238.36,238.68,237.55,238.1,1497210.0,238.36,238.68,237.55,238.1,1497210.0
2020-12-31 12:40:00,238.1,239.11,237.69,238.83,1928973.0,238.1,239.11,237.69,238.83,1928973.0
2020-12-31 12:50:00,238.8,238.83,238.01,238.28,1377390.0,238.8,238.83,238.01,238.28,1377390.0
2020-12-31 13:00:00,238.28,238.37,237.92,238.14,940692.0,238.28,238.37,237.92,238.14,940692.0
2020-12-31 13:10:00,238.15,239.0,238.1,238.63,1376661.0,238.15,239.0,238.1,238.63,1376661.0
2020-12-31 13:20:00,238.61,238.88,238.16,238.43,1073697.0,238.61,238.88,238.16,238.43,1073697.0
2020-12-31 13:30:00,238.43,238.91,238.19,238.7,1147833.0,238.43,238.91,238.19,238.7,1147833.0
2020-12-31 13:40:00,238.67,239.07,238.33,239.0,1017045.0,238.67,239.07,238.33,239.0,1017045.0
2020-12-31 13:50:00,239.02,239.26,238.74,238.88,1553325.0,239.02,239.26,238.74,238.88,1553325.0
2020-12-31 14:00:00,238.85,239.09,238.57,239.06,937809.0,238.85,239.09,238.57,239.06,937809.0
2020-12-31 14:10:00,239.01,239.05,237.53,237.59,2201085.0,239.01,239.05,237.53,237.59,2201085.0
2020-12-31 14:20:00,237.59,237.81,235.75,236.1,2589333.0,237.59,237.81,235.75,236.1,2589333.0
2020-12-31 14:30:00,236.1,236.96,235.09,235.65,2942172.0,236.1,236.96,235.09,235.65,2942172.0
2020-12-31 14:40:00,235.61,236.27,235.12,235.69,2030955.0,235.61,236.27,235.12,235.69,2030955.0
2020-12-31 14:50:00,235.68,235.73,234.05,234.12,2430945.0,235.68,235.73,234.05,234.12,2430945.0
2020-12-31 15:00:00,234.08,234.47,233.58,234.41,2888538.0,234.08,234.47,233.58,234.41,2888538.0
2020-12-31 15:10:00,234.41,235.08,233.04,233.79,2800395.0,234.41,235.08,233.04,233.79,2800395.0
2020-12-31 15:20:00,233.82,233.94,232.67,232.67,2388717.0,233.82,233.94,232.67,232.67,2388717.0
2020-12-31 15:30:00,232.73,234.11,232.56,233.56,2432067.0,232.73,234.11,232.56,233.56,2432067.0
2020-12-31 15:40:00,233.58,235.33,233.26,234.59,2855685.0,233.58,235.33,233.26,234.59,2855685.0
2020-12-31 15:50:00,234.73,235.63,234.47,235.07,3158628.0,234.73,235.63,234.47,235.07,3158628.0
2021-01-04 09:30:00,239.83,243.63,239.06,242.28,9238929.0,239.83,243.63,239.06,242.28,9238929.0
2021-01-04 09:40:00,242.42,247.92,242.31,246.91,8017911.0,242.42,247.92,242.31,246.91,8017911.0
2021-01-04 09:50:00,246.85,247.27,245.07,246.18,3890025.0,246.85,247.27,245.07,246.18,3890025.0
2021-01-04 10:00:00,246.32,246.51,244.78,245.07,2911296.0,246.32,246.51,244.78,245.07,2911296.0
2021-01-04 10:10:00,245.2,247.16,244.5,246.54,3382032.0,245.2,247.16,244.5,246.54,3382032.0
2021-01-04 10:20:00,246.49,247.67,246.17,246.68,3212532.0,246.49,247.67,246.17,246.68,3212532.0
2021-01-04 10:30:00,246.67,248.16,246.44,246.75,2887959.0,246.67,248.16,246.44,246.75,2887959.0
2021-01-04 10:40:00,246.74,247.73,245.33,245.56,2975163.0,246.74,247.73,245.33,245.56,2975163.0
2021-01-04 10:50:00,245.53,246.27,243.51,243.73,3125439.0,245.53,246.27,243.51,243.73,3125439.0
2021-01-04 11:00:00,243.78,244.66,242.75,244.0,3548970.0,243.78,244.66,242.75,244.0,3548970.0
2021-01-04 11:10:00,244.0,244.07,242.83,243.51,1967490.0,244.0,244.07,242.83,243.51,1967490.0
2021-01-04 11:20:00,243.47,245.61,243.42,245.21,2703354.0,243.47,245.61,243.42,245.21,2703354.0
2021-01-04 11:30:00,245.15,245.25,243.97,244.77,1469718.0,245.15,245.25,243.97,244.77,1469718.0
2021-01-04 11:40:00,244.77,244.81,243.92,244.43,681741.0,244.77,244.81,243.92,244.43,681741.0
2021-01-04 11:50:00,244.4,244.83,243.08,243.66,1640916.0,244.4,244.83,243.08,243.66,1640916.0
2021-01-04 12:00:00,243.62,244.21,241.5,241.7,2458497.0,243.62,244.21,241.5,241.7,2458497.0
2021-01-04 12:10:00,241.75,241.96,240.0,240.1,3894858.0,241.75,241.96,240.0,240.1,3894858.0
2021-01-04 12:20:00,240.1,241.99,239.34,241.2,2909022.0,240.1,241.99,239.34,241.2,2909022.0
2021-01-04 12:30:00,241.25,241.9,240.38,241.05,1510635.0,241.25,241.9,240.38,241.05,1510635.0
2021-01-04 12:40:00,241.01,241.11,239.97,240.45,1292631.0,241.01,241.11,239.97,240.45,1292631.0
2021-01-04 12:50:00,240.45,241.66,240.15,241.35,1576782.0,240.45,241.66,240.15,241.35,1576782.0
2021-01-04 13:00:00,241.28,242.59,241.1,242.1,1846236.0,241.28,242.59,241.1,242.1,1846236.0
2021-01-04 13:10:00,242.14,243.67,241.84,243.31,1741722.0,242.14,243.67,241.84,243.31,1741722.0
2021-01-04 13:20:00,243.29,244.0,242.96,243.72,1553859.0,243.29,244.0,242.96,243.72,1553859.0
2021-01-04 13:30:00,243.7,244.24,242.89,244.11,1273911.0,243.7,244.24,242.89,244.11,1273911.0
2021-01-04 13:40:00,244.08,245.27,243.97,245.11,1805958.0,244.08,245.27,243.97,245.11,1805958.0
2021-01-04 13:50:00,245.13,245.5,244.19,244.38,1389753.0,245.13,245.5,244.19,244.38,1389753.0
2021-01-04 14:00:00,244.43,244.66,243.04,243.23,1167939.0,244.43,244.66,243.04,243.23,1167939.0
2021-01-04 14:10:00,243.31,243.93,242.78,243.01,1034808.0,243.31,243.93,242.78,243.01,1034808.0
2021-01-04 14:20:00,243.0,243.35,242.08,242.49,1447413.0,243.0,243.35,242.08,242.49,1447413.0
2021-01-04 14:30:00,242.43,243.28,242.1,243.1,1173480.0,242.43,243.28,242.1,243.1,1173480.0
2021-01-04 14:40:00,243.1,243.1,241.8,241.9,910065.0,243.1,243.1,241.8,241.9,910065.0
2021-01-04 14:50:00,241.94,243.56,241.43,243.46,2042322.0,241.94,243.56,241.43,243.46,2042322.0
2021-01-04 15:00:00,243.46,243.67,242.27,243.17,1390716.0,243.46,243.67,242.27,243.17,1390716.0
2021-01-04 15:10:00,243.2,244.23,242.71,243.39,1322391.0,243.2,244.23,242.71,243.39,1322391.0
2021-01-04 15:20:00,243.36,243.81,243.19,243.6,1033569.0,243.36,243.81,243.19,243.6,1033569.0
2021-01-04 15:30:00,243.62,244.26,243.07,243.96,1410168.0,243.62,244.26,243.07,243.96,1410168.0
2021-01-04 15:40:00,244.0,244.03,243.08,243.33,1275114.0,244.0,244.03,243.08,243.33,1275114.0
2021-01-04 15:50:00,243.29,243.8,242.75,243.25,1967868.0,243.29,243.8,242.75,243.25,1967868.0
2021-01-05 09:30:00,241.22,242.81,239.73,241.76,5395539.0,241.22,242.81,239.73,241.76,5395539.0
2021-01-05 09:40:00,241.81,242.78,240.46,242.2,2529714.0,241.81,242.78,240.46,242.2,2529714.0
2021-01-05 09:50:00,242.3,242.49,240.56,240.63,2278068.0,242.3,242.49,240.56,240.63,2278068.0
2021-01-05 10:00:00,240.65,242.53,240.1,242.19,2669034.0,240.65,242.53,240.1,242.19,2669034.0
2021-01-05 10:10:00,242.29,244.95,241.26,244.67,3254427.0,242.29,244.95,241.26,244.67,3254427.0
2021-01-05 10:20:00,244.67,245.23,243.87,244.0,2582916.0,244.67,245.23,243.87,244.0,2582916.0
2021-01-05 10:30:00,243.97,244.76,243.52,244.36,1549875.0,243.97,244.76,243.52,244.36,1549875.0
2021-01-05 10:40:00,244.32,244.81,243.85,244.75,1356777.0,244.32,244.81,243.85,244.75,1356777.0
2021-01-05 10:50:00,244.75,246.17,244.67,244.89,2630277.0,244.75,246.17,244.67,244.89,2630277.0
2021-01-05 11:00:00,244.92,245.84,244.89,245.17,1239390.0,244.92,245.84,244.89,245.17,1239390.0
2021-01-05 11:10:00,245.22,246.3,244.46,245.34,1714563.0,245.22,246.3,244.46,245.34,1714563.0
2021-01-05 11:20:00,245.34,246.25,244.87,246.2,1146003.0,245.34,246.25,244.87,246.2,1146003.0
2021-01-05 11:30:00,246.26,246.95,245.9,245.99,2132673.0,246.26,246.95,245.9,245.99,2132673.0
2021-01-05 11:40:00,245.99,246.67,245.57,245.93,1324449.0,245.99,246.67,245.57,245.93,1324449.0
2021-01-05 11:50:00,245.93,246.06,245.42,245.81,866829.0,245.93,246.06,245.42,245.81,866829.0
2021-01-05 12:00:00,245.8,245.83,245.03,245.24,842514.0,245.8,245.83,245.03,245.24,842514.0
2021-01-05 12:10:00,245.24,245.75,244.51,245.45,1621461.0,245.24,245.75,244.51,245.45,1621461.0
2021-01-05 12:20:00,245.4,245.93,245.12,245.89,904761.0,245.4,245.93,245.12,245.89,904761.0
2021-01-05 12:30:00,245.89,245.93,245.2,245.45,622416.0,245.89,245.93,245.2,245.45,622416.0
2021-01-05 12:40:00,245.46,245.84,245.23,245.41,786261.0,245.46,245.84,245.23,245.41,786261.0
2021-01-05 12:50:00,245.43,246.11,245.05,246.11,713844.0,245.43,246.11,245.05,246.11,713844.0
2021-01-05 13:00:00,246.07,246.25,245.68,246.15,824241.0,246.07,246.25,245.68,246.15,824241.0
2021-01-05 13:10:00,246.14,246.63,245.73,246.44,1257921.0,246.14,246.63,245.73,246.44,1257921.0
2021-01-05 13:20:00,246.45,246.87,246.13,246.25,1432476.0,246.45,246.87,246.13,246.25,1432476.0
2021-01-05 13:30:00,246.24,246.57,246.17,246.46,496518.0,246.24,246.57,246.17,246.46,496518.0
2021-01-05 13:40:00,246.49,246.84,246.16,246.32,797292.0,246.49,246.84,246.16,246.32,797292.0
2021-01-05 13:50:00,246.29,246.47,246.0,246.22,516390.0,246.29,246.47,246.0,246.22,516390.0
2021-01-05 14:00:00,246.23,246.56,246.0,246.51,547983.0,246.23,246.56,246.0,246.51,547983.0
2021-01-05 14:10:00,246.49,246.57,245.67,245.94,866865.0,246.49,246.57,245.67,245.94,866865.0
2021-01-05 14:20:00,245.98,246.32,245.85,246.11,420783.0,245.98,246.32,245.85,246.11,420783.0
2021-01-05 14:30:00,246.13,246.34,245.78,245.8,596520.0,246.13,246.34,245.78,245.8,596520.0
2021-01-05 14:40:00,245.83,246.47,245.74,245.95,684471.0,245.83,246.47,245.74,245.95,684471.0
2021-01-05 14:50:00,245.91,246.0,245.07,245.35,1209366.0,245.91,246.0,245.07,245.35,1209366.0
2021-01-05 15:00:00,245.34,245.56,244.53,244.92,1285776.0,245.34,245.56,244.53,244.92,1285776.0
2021-01-05 15:10:00,244.97,245.43,244.9,245.18,633579.0,244.97,245.43,244.9,245.18,633579.0
2021-01-05 15:20:00,245.16,245.39,244.83,245.3,677898.0,245.16,245.39,244.83,245.3,677898.0
2021-01-05 15:30:00,245.3,245.6,244.34,244.34,1099434.0,245.3,245.6,244.34,244.34,1099434.0
2021-01-05 15:40:00,244.37,244.83,243.71,243.88,1715286.0,244.37,244.83,243.71,243.88,1715286.0
2021-01-05 15:50:00,243.93,245.16,243.84,245.02,2224941.0,243.93,245.16,243.84,245.02,2224941.0
2021-01-06 09:30:00,252.83,253.83,250.62,252.75,7483665.0,252.83,253.83,250.62,252.75,7483665.0
2021-01-06 09:40:00,252.78,253.33,251.77,252.36,3036189.0,252.78,253.33,251.77,252.36,3036189.0
2021-01-06 09:50:00,252.34,252.53,250.04,250.44,3708351.0,252.34,252.53,250.04,250.44,3708351.0
2021-01-06 10:00:00,250.51,253.5,249.83,253.36,4189440.0,250.51,253.5,249.83,253.36,4189440.0
2021-01-06 10:10:00,253.31,253.38,252.35,252.51,2409813.0,253.31,253.38,252.35,252.51,2409813.0
2021-01-06 10:20:00,252.5,252.9,252.19,252.44,1637331.0,252.5,252.9,252.19,252.44,1637331.0
2021-01-06 10:30:00,252.42,254.0,251.84,253.87,2292114.0,252.42,254.0,251.84,253.87,2292114.0
2021-01-06 10:40:00,253.82,254.42,253.0,253.57,3324465.0,253.82,254.42,253.0,253.57,3324465.0
2021-01-06 10:50:00,253.54,254.6,253.17,254.29,2235327.0,253.54,254.6,253.17,254.29,2235327.0
2021-01-06 11:00:00,254.3,256.4,254.29,256.35,3919971.0,254.3,256.4,254.29,256.35,3919971.0
2021-01-06 11:10:00,256.37,256.4,255.56,256.06,2192949.0,256.37,256.4,255.56,256.06,2192949.0
2021-01-06 11:20:00,256.17,256.66,255.75,256.47,1870119.0,256.17,256.66,255.75,256.47,1870119.0
2021-01-06 11:30:00,256.54,257.57,256.23,256.83,3159792.0,256.54,257.57,256.23,256.83,3159792.0
2021-01-06 11:40:00,256.83,257.27,256.47,257.2,1581258.0,256.83,257.27,256.47,257.2,1581258.0
2021-01-06 11:50:00,257.23,257.44,256.13,257.04,1831326.0,257.23,257.44,256.13,257.04,1831326.0
2021-01-06 12:00:00,257.06,257.92,256.83,257.77,2250252.0,257.06,257.92,256.83,257.77,2250252.0
2021-01-06 12:10:00,257.73,257.75,256.89,257.37,1075212.0,257.73,257.75,256.89,257.37,1075212.0
2021-01-06 12:20:00,257.33,257.75,256.78,257.05,1145070.0,257.33,257.75,256.78,257.05,1145070.0
2021-01-06 12:30:00,257.06,257.09,256.37,256.41,996654.0,257.06,257.09,256.37,256.41,996654.0
2021-01-06 12:40:00,256.4,257.35,256.11,257.29,1219347.0,256.4,257.35,256.11,257.29,1219347.0
2021-01-06 12:50:00,257.33,257.5,256.95,257.01,740595.0,257.33,257.5,256.95,257.01,740595.0
2021-01-06 13:00:00,257.08,257.12,256.46,256.67,790161.0,257.08,257.12,256.46,256.67,790161.0
2021-01-06 13:10:00,256.67,256.92,256.19,256.4,895794.0,256.67,256.92,256.19,256.4,895794.0
2021-01-06 13:20:00,256.34,256.83,256.32,256.56,759096.0,256.34,256.83,256.32,256.56,759096.0
2021-01-06 13:30:00,256.54,256.84,256.42,256.68,763248.0,256.54,256.84,256.42,256.68,763248.0
2021-01-06 13:40:00,256.69,257.25,256.5,256.97,871584.0,256.69,257.25,256.5,256.97,871584.0
2021-01-06 13:50:00,256.93,257.38,256.76,257.22,773964.0,256.93,257.38,256.76,257.22,773964.0
2021-01-06 14:00:00,257.27,258.0,257.05,257.67,1464240.0,257.27,258.0,257.05,257.67,1464240.0
2021-01-06 14:10:00,257.68,257.8,256.33,256.46,1302786.0,257.68,257.8,256.33,256.46,1302786.0
2021-01-06 14:20:00,256.45,256.95,254.8,254.83,2397666.0,256.45,256.95,254.8,254.83,2397666.0
2021-01-06 14:30:00,254.84,255.98,253.0,253.53,2823726.0,254.84,255.98,253.0,253.53,2823726.0
2021-01-06 14:40:00,253.48,254.17,250.0,250.33,3724806.0,253.48,254.17,250.0,250.33,3724806.0
2021-01-06 14:50:00,250.29,254.6,250.28,253.89,4115712.0,250.29,254.6,250.28,253.89,4115712.0
2021-01-06 15:00:00,253.95,254.15,251.59,252.56,2692011.0,253.95,254.15,251.59,252.56,2692011.0
2021-01-06 15:10:00,252.6,254.17,252.57,254.01,2009439.0,252.6,254.17,252.57,254.01,2009439.0
2021-01-06 15:20:00,253.96,254.05,252.26,252.89,1623495.0,253.96,254.05,252.26,252.89,1623495.0
2021-01-06 15:30:00,252.84,253.33,252.0,252.63,1587441.0,252.84,253.33,252.0,252.63,1587441.0
2021-01-06 15:40:00,252.58,253.98,252.38,253.26,1848222.0,252.58,253.98,252.38,253.26,1848222.0
2021-01-06 15:50:00,253.1,253.22,251.67,252.15,2741046.0,253.1,253.22,251.67,252.15,2741046.0
2021-01-07 09:30:00,259.21,262.66,258.4,262.15,6867150.0,259.21,262.66,258.4,262.15,6867150.0
2021-01-07 09:40:00,262.25,264.31,261.87,262.01,6438204.0,262.25,264.31,261.87,262.01,6438204.0
2021-01-07 09:50:00,262.0,263.64,261.67,262.19,3142317.0,262.0,263.64,261.67,262.19,3142317.0
2021-01-07 10:00:00,262.3,264.67,261.93,263.99,3616068.0,262.3,264.67,261.93,263.99,3616068.0
2021-01-07 10:10:00,264.01,264.33,262.16,262.47,2665278.0,264.01,264.33,262.16,262.47,2665278.0
2021-01-07 10:20:00,262.42,264.25,262.34,262.97,2352528.0,262.42,264.25,262.34,262.97,2352528.0
2021-01-07 10:30:00,262.97,265.31,262.94,265.19,3344445.0,262.97,265.31,262.94,265.19,3344445.0
2021-01-07 10:40:00,265.19,266.06,264.79,265.74,3518769.0,265.19,266.06,264.79,265.74,3518769.0
2021-01-07 10:50:00,265.79,267.0,265.17,265.75,4888359.0,265.79,267.0,265.17,265.75,4888359.0
2021-01-07 11:00:00,265.75,266.83,265.75,266.4,2838798.0,265.75,266.83,265.75,266.4,2838798.0
2021-01-07 11:10:00,266.2,267.64,265.93,267.17,3916683.0,266.2,267.64,265.93,267.17,3916683.0
2021-01-07 11:20:00,267.2,270.54,267.17,269.15,4526865.0,267.2,270.54,267.17,269.15,4526865.0
2021-01-07 11:30:00,269.15,269.36,267.57,268.42,2931273.0,269.15,269.36,267.57,268.42,2931273.0
2021-01-07 11:40:00,268.46,268.53,267.02,267.95,2240307.0,268.46,268.53,267.02,267.95,2240307.0
2021-01-07 11:50:00,267.95,268.33,265.91,266.1,1995594.0,267.95,268.33,265.91,266.1,1995594.0
2021-01-07 12:00:00,266.16,267.6,266.09,266.85,1841118.0,266.16,267.6,266.09,266.85,1841118.0
2021-01-07 12:10:00,266.84,267.49,266.27,266.68,1321674.0,266.84,267.49,266.27,266.68,1321674.0
2021-01-07 12:20:00,266.65,267.33,266.33,266.6,1067562.0,266.65,267.33,266.33,266.6,1067562.0
2021-01-07 12:30:00,266.7,267.21,266.28,266.62,1166817.0,266.7,267.21,266.28,266.62,1166817.0
2021-01-07 12:40:00,266.67,266.97,266.0,266.5,1480911.0,266.67,266.97,266.0,266.5,1480911.0
2021-01-07 12:50:00,266.52,266.82,266.24,266.3,900990.0,266.52,266.82,266.24,266.3,900990.0
2021-01-07 13:00:00,266.33,266.9,265.1,265.29,1687029.0,266.33,266.9,265.1,265.29,1687029.0
2021-01-07 13:10:00,265.26,266.85,265.21,266.57,1369260.0,265.26,266.85,265.21,266.57,1369260.0
2021-01-07 13:20:00,266.52,266.81,266.27,266.52,761925.0,266.52,266.81,266.27,266.52,761925.0
2021-01-07 13:30:00,266.57,268.57,266.49,267.87,2119800.0,266.57,268.57,266.49,267.87,2119800.0
2021-01-07 13:40:00,267.85,268.25,267.07,267.3,860106.0,267.85,268.25,267.07,267.3,860106.0
2021-01-07 13:50:00,267.28,268.53,267.07,268.44,1337508.0,267.28,268.53,267.07,268.44,1337508.0
2021-01-07 14:00:00,268.46,269.44,268.13,268.52,1883976.0,268.46,269.44,268.13,268.52,1883976.0
2021-01-07 14:10:00,268.53,269.25,268.23,269.04,1432698.0,268.53,269.25,268.23,269.04,1432698.0
2021-01-07 14:20:00,269.03,270.0,268.83,269.91,2102145.0,269.03,270.0,268.83,269.91,2102145.0
2021-01-07 14:30:00,269.93,270.93,269.6,269.96,2517060.0,269.93,270.93,269.6,269.96,2517060.0
2021-01-07 14:40:00,269.92,270.08,269.3,269.7,1281993.0,269.92,270.08,269.3,269.7,1281993.0
2021-01-07 14:50:00,269.7,269.79,268.81,268.88,1099974.0,269.7,269.79,268.81,268.88,1099974.0
2021-01-07 15:00:00,268.92,270.73,268.73,270.14,2450520.0,268.92,270.73,268.73,270.14,2450520.0
2021-01-07 15:10:00,270.16,270.51,269.17,269.97,1807737.0,270.16,270.51,269.17,269.97,1807737.0
2021-01-07 15:20:00,269.95,270.58,269.77,270.53,1235604.0,269.95,270.58,269.77,270.53,1235604.0
2021-01-07 15:30:00,270.53,270.74,270.11,270.33,1483635.0,270.53,270.74,270.11,270.33,1483635.0
2021-01-07 15:40:00,270.33,270.53,269.86,270.46,1479393.0,270.33,270.53,269.86,270.46,1479393.0
2021-01-07 15:50:00,270.39,272.33,270.38,272.08,4250739.0,270.39,272.33,270.38,272.08,4250739.0
2021-01-08 09:30:00,285.33,285.47,279.52,279.63,10390041.0,285.33,285.47,279.52,279.63,10390041.0
2021-01-08 09:40:00,279.65,283.67,279.46,282.15,5411280.0,279.65,283.67,279.46,282.15,5411280.0
2021-01-08 09:50:00,282.11,284.99,281.79,284.01,5293458.0,282.11,284.99,281.79,284.01,5293458.0
2021-01-08 10:00:00,283.96,288.74,283.96,286.71,7060467.0,283.96,288.74,283.96,286.71,7060467.0
2021-01-08 10:10:00,286.71,291.79,286.66,291.43,6790578.0,286.71,291.79,286.66,291.43,6790578.0
2021-01-08 10:20:00,291.38,291.56,285.4,286.45,6878259.0,291.38,291.56,285.4,286.45,6878259.0
2021-01-08 10:30:00,286.44,288.92,285.67,288.58,5491581.0,286.44,288.92,285.67,288.58,5491581.0
2021-01-08 10:40:00,288.46,291.6,288.46,290.91,4924263.0,288.46,291.6,288.46,290.91,4924263.0
2021-01-08 10:50:00,290.95,293.0,289.54,292.64,4468539.0,290.95,293.0,289.54,292.64,4468539.0
2021-01-08 11:00:00,292.66,294.83,291.1,294.66,4954386.0,292.66,294.83,291.1,294.66,4954386.0
2021-01-08 11:10:00,294.66,294.83,291.91,292.39,3515325.0,294.66,294.83,291.91,292.39,3515325.0
2021-01-08 11:20:00,292.34,294.44,292.3,294.15,2889831.0,292.34,294.44,292.3,294.15,2889831.0
2021-01-08 11:30:00,294.16,294.63,292.38,293.41,2432874.0,294.16,294.63,292.38,293.41,2432874.0
2021-01-08 11:40:00,293.43,293.79,290.33,291.69,3643536.0,293.43,293.79,290.33,291.69,3643536.0
2021-01-08 11:50:00,291.61,292.33,290.56,291.32,2257749.0,291.61,292.33,290.56,291.32,2257749.0
2021-01-08 12:00:00,291.33,292.55,289.68,292.24,2962257.0,291.33,292.55,289.68,292.24,2962257.0
2021-01-08 12:10:00,292.21,293.16,292.02,293.0,1797522.0,292.21,293.16,292.02,293.0,1797522.0
2021-01-08 12:20:00,292.96,293.16,292.16,293.04,1671738.0,292.96,293.16,292.16,293.04,1671738.0
2021-01-08 12:30:00,293.02,294.0,292.33,293.93,2201232.0,293.02,294.0,292.33,293.93,2201232.0
2021-01-08 12:40:00,293.91,294.28,291.68,292.61,2492982.0,293.91,294.28,291.68,292.61,2492982.0
2021-01-08 12:50:00,292.58,293.13,292.02,292.39,1145334.0,292.58,293.13,292.02,292.39,1145334.0
2021-01-08 13:00:00,292.42,292.43,290.97,292.18,1827153.0,292.42,292.43,290.97,292.18,1827153.0
2021-01-08 13:10:00,292.19,292.31,290.4,290.84,1572207.0,292.19,292.31,290.4,290.84,1572207.0
2021-01-08 13:20:00,290.84,290.88,287.04,289.74,3920151.0,290.84,290.88,287.04,289.74,3920151.0
2021-01-08 13:30:00,289.61,289.8,284.52,286.45,4243758.0,289.61,289.8,284.52,286.45,4243758.0
2021-01-08 13:40:00,286.43,287.59,282.39,287.13,5026920.0,286.43,287.59,282.39,287.13,5026920.0
2021-01-08 13:50:00,287.13,289.15,287.06,288.44,3133881.0,287.13,289.15,287.06,288.44,3133881.0
2021-01-08 14:00:00,288.47,290.83,287.37,287.72,3088758.0,288.47,290.83,287.37,287.72,3088758.0
2021-01-08 14:10:00,287.68,288.72,285.07,285.46,2555232.0,287.68,288.72,285.07,285.46,2555232.0
2021-01-08 14:20:00,285.62,287.33,284.47,287.21,2537007.0,285.62,287.33,284.47,287.21,2537007.0
2021-01-08 14:30:00,287.19,287.26,284.99,286.21,1617075.0,287.19,287.26,284.99,286.21,1617075.0
2021-01-08 14:40:00,286.3,288.01,284.97,287.54,1848147.0,286.3,288.01,284.97,287.54,1848147.0
2021-01-08 14:50:00,287.62,289.2,287.54,288.65,2258850.0,287.62,289.2,287.54,288.65,2258850.0
2021-01-08 15:00:00,288.62,290.5,288.18,290.45,2459385.0,288.62,290.5,288.18,290.45,2459385.0
2021-01-08 15:10:00,290.46,290.51,288.56,288.99,1767345.0,290.46,290.51,288.56,288.99,1767345.0
2021-01-08 15:20:00,288.98,289.16,287.16,289.1,1823100.0,288.98,289.16,287.16,289.1,1823100.0
2021-01-08 15:30:00,289.07,292.13,288.77,291.58,3460782.0,289.07,292.13,288.77,291.58,3460782.0
2021-01-08 15:40:00,291.49,292.5,290.48,291.4,2702247.0,291.49,292.5,290.48,291.4,2702247.0
2021-01-08 15:50:00,291.46,294.67,291.0,293.34,6280020.0,291.46,294.67,291.0,293.34,6280020.0
2021-01-11 09:30:00,283.23,284.41,277.08,279.73,10630527.0,283.23,284.41,277.08,279.73,10630527.0
2021-01-11 09:40:00,279.83,280.35,275.33,275.4,6506175.0,279.83,280.35,275.33,275.4,6506175.0
2021-01-11 09:50:00,275.34,279.75,272.44,279.66,7540398.0,275.34,279.75,272.44,279.66,7540398.0
2021-01-11 10:00:00,279.64,282.0,278.18,281.51,5897454.0,279.64,282.0,278.18,281.51,5897454.0
2021-01-11 10:10:00,281.51,284.81,280.18,283.8,4260804.0,281.51,284.81,280.18,283.8,4260804.0
2021-01-11 10:20:00,283.82,284.33,281.01,282.6,3821700.0,283.82,284.33,281.01,282.6,3821700.0
2021-01-11 10:30:00,282.57,283.79,281.67,283.01,2215023.0,282.57,283.79,281.67,283.01,2215023.0
2021-01-11 10:40:00,283.04,283.67,279.21,279.43,2934453.0,283.04,283.67,279.21,279.43,2934453.0
2021-01-11 10:50:00,279.41,281.93,279.02,281.28,2310360.0,279.41,281.93,279.02,281.28,2310360.0
2021-01-11 11:00:00,281.22,281.42,278.53,279.31,1958235.0,281.22,281.42,278.53,279.31,1958235.0
2021-01-11 11:10:00,279.41,279.66,277.8,278.74,2390625.0,279.41,279.66,277.8,278.74,2390625.0
2021-01-11 11:20:00,278.7,281.44,278.68,279.85,2183607.0,278.7,281.44,278.68,279.85,2183607.0
2021-01-11 11:30:00,279.84,280.17,278.63,279.88,1413705.0,279.84,280.17,278.63,279.88,1413705.0
2021-01-11 11:40:00,279.94,279.94,278.11,279.57,1330137.0,279.94,279.94,278.11,279.57,1330137.0
2021-01-11 11:50:00,279.57,280.0,278.85,279.37,901659.0,279.57,280.0,278.85,279.37,901659.0
2021-01-11 12:00:00,279.33,281.27,279.33,280.18,1967562.0,279.33,281.27,279.33,280.18,1967562.0
2021-01-11 12:10:00,280.09,280.61,279.43,279.62,914988.0,280.09,280.61,279.43,279.62,914988.0
2021-01-11 12:20:00,279.63,279.67,278.34,278.7,1176294.0,279.63,279.67,278.34,278.7,1176294.0
2021-01-11 12:30:00,278.7,279.3,278.33,278.45,1506198.0,278.7,279.3,278.33,278.45,1506198.0
2021-01-11 12:40:00,278.5,279.99,278.13,279.58,1688241.0,278.5,279.99,278.13,279.58,1688241.0
2021-01-11 12:50:00,279.58,279.67,278.42,278.81,917064.0,279.58,279.67,278.42,278.81,917064.0
2021-01-11 13:00:00,278.81,279.12,277.1,277.79,1670262.0,278.81,279.12,277.1,277.79,1670262.0
2021-01-11 13:10:00,277.74,278.96,277.39,278.0,1253052.0,277.74,278.96,277.39,278.0,1253052.0
2021-01-11 13:20:00,278.04,278.08,276.0,276.2,1984740.0,278.04,278.08,276.0,276.2,1984740.0
2021-01-11 13:30:00,276.17,277.07,275.67,276.37,1773309.0,276.17,277.07,275.67,276.37,1773309.0
2021-01-11 13:40:00,276.43,276.43,274.73,274.87,2137797.0,276.43,276.43,274.73,274.87,2137797.0
2021-01-11 13:50:00,274.85,277.14,274.76,276.54,2151816.0,274.85,277.14,274.76,276.54,2151816.0
2021-01-11 14:00:00,276.56,277.45,275.0,275.16,1720044.0,276.56,277.45,275.0,275.16,1720044.0
2021-01-11 14:10:00,275.16,275.63,273.0,273.06,2532780.0,275.16,275.63,273.0,273.06,2532780.0
2021-01-11 14:20:00,273.11,275.39,273.11,273.81,2302668.0,273.11,275.39,273.11,273.81,2302668.0
2021-01-11 14:30:00,273.78,274.78,273.51,273.97,1467375.0,273.78,274.78,273.51,273.97,1467375.0
2021-01-11 14:40:00,273.98,276.25,273.89,275.27,2159733.0,273.98,276.25,273.89,275.27,2159733.0
2021-01-11 14:50:00,275.21,275.26,273.86,274.18,1655769.0,275.21,275.26,273.86,274.18,1655769.0
2021-01-11 15:00:00,274.14,274.33,272.0,272.94,2466021.0,274.14,274.33,272.0,272.94,2466021.0
2021-01-11 15:10:00,272.94,273.31,270.34,270.54,2979852.0,272.94,273.31,270.34,270.54,2979852.0
2021-01-11 15:20:00,270.55,271.17,268.35,268.83,4425168.0,270.55,271.17,268.35,268.83,4425168.0
2021-01-11 15:30:00,268.88,271.33,267.87,269.37,3623829.0,268.88,271.33,267.87,269.37,3623829.0
2021-01-11 15:40:00,269.4,272.21,269.09,271.44,2803980.0,269.4,272.21,269.09,271.44,2803980.0
2021-01-11 15:50:00,271.52,273.0,269.51,270.39,3870258.0,271.52,273.0,269.51,270.39,3870258.0
2021-01-12 09:30:00,277.0,281.44,275.78,279.62,7458471.0,277.0,281.44,275.78,279.62,7458471.0
2021-01-12 09:40:00,279.73,282.92,279.33,281.95,4663122.0,279.73,282.92,279.33,281.95,4663122.0
2021-01-12 09:50:00,281.93,283.02,279.86,282.94,4408608.0,281.93,283.02,279.86,282.94,4408608.0
2021-01-12 10:00:00,282.97,284.06,281.62,283.31,3724353.0,282.97,284.06,281.62,283.31,3724353.0
2021-01-12 10:10:00,283.3,288.33,283.3,286.7,4924212.0,283.3,288.33,283.3,286.7,4924212.0
2021-01-12 10:20:00,286.63,288.0,285.89,286.67,3334467.0,286.63,288.0,285.89,286.67,3334467.0
2021-01-12 10:30:00,286.73,288.86,286.7,287.58,3502044.0,286.73,288.86,286.7,287.58,3502044.0
2021-01-12 10:40:00,287.56,288.32,286.33,288.13,2849490.0,287.56,288.32,286.33,288.13,2849490.0
2021-01-12 10:50:00,288.11,288.66,286.42,286.96,2330286.0,288.11,288.66,286.42,286.96,2330286.0
2021-01-12 11:00:00,286.96,287.9,285.66,286.17,2223744.0,286.96,287.9,285.66,286.17,2223744.0
2021-01-12 11:10:00,286.28,287.5,285.84,287.15,1993275.0,286.28,287.5,285.84,287.15,1993275.0
2021-01-12 11:20:00,287.22,288.33,287.14,287.41,1705164.0,287.22,288.33,287.14,287.41,1705164.0
2021-01-12 11:30:00,287.47,289.33,286.89,288.68,2481465.0,287.47,289.33,286.89,288.68,2481465.0
2021-01-12 11:40:00,288.72,289.07,287.09,287.51,2168772.0,288.72,289.07,287.09,287.51,2168772.0
2021-01-12 11:50:00,287.5,287.6,285.42,286.78,2703804.0,287.5,287.6,285.42,286.78,2703804.0
2021-01-12 12:00:00,286.78,287.14,284.75,284.99,2249244.0,286.78,287.14,284.75,284.99,2249244.0
2021-01-12 12:10:00,284.99,285.5,283.0,285.08,3917289.0,284.99,285.5,283.0,285.08,3917289.0
2021-01-12 12:20:00,285.06,286.1,283.68,286.05,1945380.0,285.06,286.1,283.68,286.05,1945380.0
2021-01-12 12:30:00,286.04,286.32,284.83,285.71,1727577.0,286.04,286.32,284.83,285.71,1727577.0
2021-01-12 12:40:00,285.73,285.86,284.79,285.43,979032.0,285.73,285.86,284.79,285.43,979032.0
2021-01-12 12:50:00,285.41,286.17,285.24,286.05,1055307.0,285.41,286.17,285.24,286.05,1055307.0
2021-01-12 13:00:00,286.13,286.67,285.59,286.5,1265580.0,286.13,286.67,285.59,286.5,1265580.0
2021-01-12 13:10:00,286.55,286.67,285.47,285.86,814059.0,286.55,286.67,285.47,285.86,814059.0
2021-01-12 13:20:00,285.88,286.33,285.59,286.33,582171.0,285.88,286.33,285.59,286.33,582171.0
2021-01-12 13:30:00,286.25,286.65,285.88,286.22,855189.0,286.25,286.65,285.88,286.22,855189.0
2021-01-12 13:40:00,286.26,286.74,286.14,286.18,1353312.0,286.26,286.74,286.14,286.18,1353312.0
2021-01-12 13:50:00,286.23,286.36,285.0,285.25,1047468.0,286.23,286.36,285.0,285.25,1047468.0
2021-01-12 14:00:00,285.25,286.11,285.12,285.67,804684.0,285.25,286.11,285.12,285.67,804684.0
2021-01-12 14:10:00,285.66,285.7,284.27,284.63,1049958.0,285.66,285.7,284.27,284.63,1049958.0
2021-01-12 14:20:00,284.67,284.71,282.55,283.78,1951812.0,284.67,284.71,282.55,283.78,1951812.0
2021-01-12 14:30:00,283.7,285.5,283.51,285.05,1835400.0,283.7,285.5,283.51,285.05,1835400.0
2021-01-12 14:40:00,285.07,285.27,283.82,284.21,1192167.0,285.07,285.27,283.82,284.21,1192167.0
2021-01-12 14:50:00,284.19,284.72,283.4,284.67,1327905.0,284.19,284.72,283.4,284.67,1327905.0
2021-01-12 15:00:00,284.69,285.08,283.8,284.86,1282890.0,284.69,285.08,283.8,284.86,1282890.0
2021-01-12 15:10:00,284.87,285.95,284.34,285.95,1411077.0,284.87,285.95,284.34,285.95,1411077.0
2021-01-12 15:20:00,285.94,286.72,285.58,286.19,1802433.0,285.94,286.72,285.58,286.19,1802433.0
2021-01-12 15:30:00,286.14,286.37,284.34,284.91,1521021.0,286.14,286.37,284.34,284.91,1521021.0
2021-01-12 15:40:00,284.91,286.06,284.52,285.61,1592418.0,284.91,286.06,284.52,285.61,1592418.0
2021-01-12 15:50:00,285.63,285.64,282.87,283.2,3743565.0,285.63,285.64,282.87,283.2,3743565.0
2021-01-13 09:30:00,284.14,286.82,284.0,285.67,4841646.0,284.14,286.82,284.0,285.67,4841646.0
2021-01-13 09:40:00,285.71,286.0,281.73,284.0,3903810.0,285.71,286.0,281.73,284.0,3903810.0
2021-01-13 09:50:00,284.0,284.78,281.83,282.06,2118954.0,284.0,284.78,281.83,282.06,2118954.0
2021-01-13 10:00:00,282.04,282.18,277.84,281.4,4952952.0,282.04,282.18,277.84,281.4,4952952.0
2021-01-13 10:10:00,281.26,281.66,278.79,279.75,2218773.0,281.26,281.66,278.79,279.75,2218773.0
2021-01-13 10:20:00,279.77,281.3,279.22,279.95,1971789.0,279.77,281.3,279.22,279.95,1971789.0
2021-01-13 10:30:00,279.97,280.73,279.0,280.28,1525518.0,279.97,280.73,279.0,280.28,1525518.0
2021-01-13 10:40:00,280.23,282.27,279.5,281.37,2143689.0,280.23,282.27,279.5,281.37,2143689.0
2021-01-13 10:50:00,281.38,281.93,280.72,281.3,1002552.0,281.38,281.93,280.72,281.3,1002552.0
2021-01-13 11:00:00,281.39,281.6,280.42,281.14,746520.0,281.39,281.6,280.42,281.14,746520.0
2021-01-13 11:10:00,281.11,281.28,279.7,279.88,872226.0,281.11,281.28,279.7,279.88,872226.0
2021-01-13 11:20:00,279.87,281.0,279.58,280.81,911601.0,279.87,281.0,279.58,280.81,911601.0
2021-01-13 11:30:00,280.84,280.88,279.93,280.32,528273.0,280.84,280.88,279.93,280.32,528273.0
2021-01-13 11:40:00,280.36,280.72,279.91,279.98,507555.0,280.36,280.72,279.91,279.98,507555.0
2021-01-13 11:50:00,280.01,280.07,279.12,279.31,1031067.0,280.01,280.07,279.12,279.31,1031067.0
2021-01-13 12:00:00,279.33,279.53,278.03,278.5,1475352.0,279.33,279.53,278.03,278.5,1475352.0
2021-01-13 12:10:00,278.52,279.65,278.45,279.21,814002.0,278.52,279.65,278.45,279.21,814002.0
2021-01-13 12:20:00,279.22,279.95,279.14,279.72,821529.0,279.22,279.95,279.14,279.72,821529.0
2021-01-13 12:30:00,279.7,279.8,278.12,278.54,1031100.0,279.7,279.8,278.12,278.54,1031100.0
2021-01-13 12:40:00,278.6,278.96,277.33,277.33,1174983.0,278.6,278.96,277.33,277.33,1174983.0
2021-01-13 12:50:00,277.37,280.49,277.33,280.0,1717848.0,277.37,280.49,277.33,280.0,1717848.0
2021-01-13 13:00:00,280.02,280.17,279.26,279.61,1087644.0,280.02,280.17,279.26,279.61,1087644.0
2021-01-13 13:10:00,279.64,279.83,278.91,279.06,676203.0,279.64,279.83,278.91,279.06,676203.0
2021-01-13 13:20:00,279.12,279.63,279.06,279.34,395916.0,279.12,279.63,279.06,279.34,395916.0
2021-01-13 13:30:00,279.32,279.85,278.85,279.81,550779.0,279.32,279.85,278.85,279.81,550779.0
2021-01-13 13:40:00,279.8,280.14,279.09,279.48,624600.0,279.8,280.14,279.09,279.48,624600.0
2021-01-13 13:50:00,279.52,281.33,279.32,281.33,1301382.0,279.52,281.33,279.32,281.33,1301382.0
2021-01-13 14:00:00,281.32,282.98,280.92,282.47,2089155.0,281.32,282.98,280.92,282.47,2089155.0
2021-01-13 14:10:00,282.43,284.75,282.41,284.75,2477028.0,282.43,284.75,282.41,284.75,2477028.0
2021-01-13 14:20:00,284.72,285.15,283.84,284.62,2090061.0,284.72,285.15,283.84,284.62,2090061.0
2021-01-13 14:30:00,284.68,285.17,284.12,284.77,1298076.0,284.68,285.17,284.12,284.77,1298076.0
2021-01-13 14:40:00,284.79,285.06,283.17,283.8,1753422.0,284.79,285.06,283.17,283.8,1753422.0
2021-01-13 14:50:00,283.8,285.24,283.77,285.21,1527432.0,283.8,285.24,283.77,285.21,1527432.0
2021-01-13 15:00:00,285.17,285.33,284.17,284.5,1236531.0,285.17,285.33,284.17,284.5,1236531.0
2021-01-13 15:10:00,284.53,286.0,284.3,285.89,1567770.0,284.53,286.0,284.3,285.89,1567770.0
2021-01-13 15:20:00,285.87,285.94,283.71,283.81,1399773.0,285.87,285.94,283.71,283.81,1399773.0
2021-01-13 15:30:00,283.8,284.95,283.25,284.58,1556715.0,283.8,284.95,283.25,284.58,1556715.0
2021-01-13 15:40:00,284.58,285.28,283.88,284.22,1180071.0,284.58,285.28,283.88,284.22,1180071.0
2021-01-13 15:50:00,284.16,285.0,283.5,284.74,1834581.0,284.16,285.0,283.5,284.74,1834581.0
2021-01-14 09:30:00,281.16,282.56,279.58,280.77,4080834.0,281.16,282.56,279.58,280.77,4080834.0
2021-01-14 09:40:00,280.76,283.23,280.71,281.83,2836143.0,280.76,283.23,280.71,281.83,2836143.0
2021-01-14 09:50:00,281.87,282.63,280.92,282.14,1808499.0,281.87,282.63,280.92,282.14,1808499.0
2021-01-14 10:00:00,282.18,285.95,282.11,285.11,3648432.0,282.18,285.95,282.11,285.11,3648432.0
2021-01-14 10:10:00,285.13,286.78,284.87,286.36,3442113.0,285.13,286.78,284.87,286.36,3442113.0
2021-01-14 10:20:00,286.37,286.7,285.5,286.0,3054984.0,286.37,286.7,285.5,286.0,3054984.0
2021-01-14 10:30:00,286.0,287.67,285.07,286.42,3604428.0,286.0,287.67,285.07,286.42,3604428.0
2021-01-14 10:40:00,286.42,287.41,286.33,286.79,2005845.0,286.42,287.41,286.33,286.79,2005845.0
2021-01-14 10:50:00,286.81,286.82,285.35,285.68,1326483.0,286.81,286.82,285.35,285.68,1326483.0
2021-01-14 11:00:00,285.61,286.42,285.53,285.95,986292.0,285.61,286.42,285.53,285.95,986292.0
2021-01-14 11:10:00,285.97,286.57,284.36,285.21,1353945.0,285.97,286.57,284.36,285.21,1353945.0
2021-01-14 11:20:00,285.2,285.26,284.06,284.41,1283442.0,285.2,285.26,284.06,284.41,1283442.0
2021-01-14 11:30:00,284.35,285.58,284.32,285.47,1222707.0,284.35,285.58,284.32,285.47,1222707.0
2021-01-14 11:40:00,285.45,286.0,284.73,284.82,886692.0,285.45,286.0,284.73,284.82,886692.0
2021-01-14 11:50:00,284.79,285.12,283.4,284.41,1364730.0,284.79,285.12,283.4,284.41,1364730.0
2021-01-14 12:00:00,284.43,284.74,283.67,284.44,828321.0,284.43,284.74,283.67,284.44,828321.0
2021-01-14 12:10:00,284.37,284.63,283.54,284.12,631617.0,284.37,284.63,283.54,284.12,631617.0
2021-01-14 12:20:00,284.12,285.59,284.09,285.43,993555.0,284.12,285.59,284.09,285.43,993555.0
2021-01-14 12:30:00,285.43,286.0,284.37,284.71,1267224.0,285.43,286.0,284.37,284.71,1267224.0
2021-01-14 12:40:00,284.71,284.71,283.62,284.19,1001493.0,284.71,284.71,283.62,284.19,1001493.0
2021-01-14 12:50:00,284.15,284.87,284.12,284.75,746706.0,284.15,284.87,284.12,284.75,746706.0
2021-01-14 13:00:00,284.73,284.74,281.88,282.47,1793577.0,284.73,284.74,281.88,282.47,1793577.0
2021-01-14 13:10:00,282.48,283.7,281.88,282.82,1580196.0,282.48,283.7,281.88,282.82,1580196.0
2021-01-14 13:20:00,282.8,283.14,281.56,281.7,1094454.0,282.8,283.14,281.56,281.7,1094454.0
2021-01-14 13:30:00,281.67,282.52,281.33,282.28,1067067.0,281.67,282.52,281.33,282.28,1067067.0
2021-01-14 13:40:00,282.31,283.33,282.0,283.17,1017204.0,282.31,283.33,282.0,283.17,1017204.0
2021-01-14 13:50:00,283.25,284.27,282.34,282.34,1399539.0,283.25,284.27,282.34,282.34,1399539.0
2021-01-14 14:00:00,282.39,283.11,282.23,282.86,677877.0,282.39,283.11,282.23,282.86,677877.0
2021-01-14 14:10:00,282.92,284.0,282.89,283.87,1052745.0,282.92,284.0,282.89,283.87,1052745.0
2021-01-14 14:20:00,283.92,284.17,283.05,284.08,916227.0,283.92,284.17,283.05,284.08,916227.0
2021-01-14 14:30:00,284.07,285.0,283.67,283.73,1573656.0,284.07,285.0,283.67,283.73,1573656.0
2021-01-14 14:40:00,283.73,283.84,283.04,283.6,961746.0,283.73,283.84,283.04,283.6,961746.0
2021-01-14 14:50:00,283.57,283.86,282.42,282.96,1130724.0,283.57,283.86,282.42,282.96,1130724.0
2021-01-14 15:00:00,282.92,283.28,282.16,282.27,761178.0,282.92,283.28,282.16,282.27,761178.0
2021-01-14 15:10:00,282.26,282.86,281.39,281.44,1012044.0,282.26,282.86,281.39,281.44,1012044.0
2021-01-14 15:20:00,281.45,282.35,281.13,282.19,1320267.0,281.45,282.35,281.13,282.19,1320267.0
2021-01-14 15:30:00,282.19,283.0,281.61,282.71,1359471.0,282.19,283.0,281.61,282.71,1359471.0
2021-01-14 15:40:00,282.73,282.77,282.03,282.28,1046646.0,282.73,282.77,282.03,282.28,1046646.0
2021-01-14 15:50:00,282.21,282.33,281.23,281.4,1785801.0,282.21,282.33,281.23,281.4,1785801.0
2021-01-15 09:30:00,284.0,286.63,283.0,285.18,5187708.0,284.0,286.63,283.0,285.18,5187708.0
2021-01-15 09:40:00,285.12,286.49,283.86,285.47,2938395.0,285.12,286.49,283.86,285.47,2938395.0
2021-01-15 09:50:00,285.5,286.25,284.29,284.82,2290461.0,285.5,286.25,284.29,284.82,2290461.0
2021-01-15 10:00:00,284.81,285.09,279.67,279.75,3752730.0,284.81,285.09,279.67,279.75,3752730.0
2021-01-15 10:10:00,279.67,281.91,278.75,278.88,3691533.0,279.67,281.91,278.75,278.88,3691533.0
2021-01-15 10:20:00,278.99,281.29,278.63,281.11,3126036.0,278.99,281.29,278.63,281.11,3126036.0
2021-01-15 10:30:00,281.11,282.0,280.5,280.94,2389542.0,281.11,282.0,280.5,280.94,2389542.0
2021-01-15 10:40:00,280.98,281.55,279.08,279.58,1814586.0,280.98,281.55,279.08,279.58,1814586.0
2021-01-15 10:50:00,279.58,280.98,279.51,280.78,1321848.0,279.58,280.98,279.51,280.78,1321848.0
2021-01-15 11:00:00,280.78,281.3,278.33,279.5,2416248.0,280.78,281.3,278.33,279.5,2416248.0
2021-01-15 11:10:00,279.53,281.63,279.42,281.42,1948050.0,279.53,281.63,279.42,281.42,1948050.0
2021-01-15 11:20:00,281.46,281.95,280.71,281.69,2044968.0,281.46,281.95,280.71,281.69,2044968.0
2021-01-15 11:30:00,281.74,281.84,280.37,280.54,1034562.0,281.74,281.84,280.37,280.54,1034562.0
2021-01-15 11:40:00,280.58,281.5,280.5,280.58,892560.0,280.58,281.5,280.5,280.58,892560.0
2021-01-15 11:50:00,280.61,280.61,279.67,279.9,839517.0,280.61,280.61,279.67,279.9,839517.0
2021-01-15 12:00:00,279.89,280.57,279.44,280.02,1060380.0,279.89,280.57,279.44,280.02,1060380.0
2021-01-15 12:10:00,280.06,280.18,279.32,279.71,952497.0,280.06,280.18,279.32,279.71,952497.0
2021-01-15 12:20:00,279.72,280.12,279.0,279.07,739344.0,279.72,280.12,279.0,279.07,739344.0
2021-01-15 12:30:00,279.07,279.99,278.96,279.37,1172106.0,279.07,279.99,278.96,279.37,1172106.0
2021-01-15 12:40:00,279.32,279.64,279.03,279.17,912480.0,279.32,279.64,279.03,279.17,912480.0
2021-01-15 12:50:00,279.21,279.4,277.76,278.36,1311168.0,279.21,279.4,277.76,278.36,1311168.0
2021-01-15 13:00:00,278.36,278.96,277.37,278.39,1400700.0,278.36,278.96,277.37,278.39,1400700.0
2021-01-15 13:10:00,278.37,280.11,278.05,279.82,1510035.0,278.37,280.11,278.05,279.82,1510035.0
2021-01-15 13:20:00,279.78,280.28,279.54,279.9,1125489.0,279.78,280.28,279.54,279.9,1125489.0
2021-01-15 13:30:00,279.95,281.13,279.41,281.04,1199886.0,279.95,281.13,279.41,281.04,1199886.0
2021-01-15 13:40:00,280.97,281.5,280.67,280.97,1116414.0,280.97,281.5,280.67,280.97,1116414.0
2021-01-15 13:50:00,280.94,281.5,280.78,280.83,693546.0,280.94,281.5,280.78,280.83,693546.0
2021-01-15 14:00:00,280.84,280.98,279.61,279.68,857772.0,280.84,280.98,279.61,279.68,857772.0
2021-01-15 14:10:00,279.68,279.7,278.75,279.01,1099962.0,279.68,279.7,278.75,279.01,1099962.0
2021-01-15 14:20:00,278.91,279.13,276.33,277.48,2190648.0,278.91,279.13,276.33,277.48,2190648.0
2021-01-15 14:30:00,277.47,277.77,276.04,276.81,2029437.0,277.47,277.77,276.04,276.81,2029437.0
2021-01-15 14:40:00,276.79,276.99,274.96,275.45,2101971.0,276.79,276.99,274.96,275.45,2101971.0
2021-01-15 14:50:00,275.48,275.81,273.77,274.44,3024069.0,275.48,275.81,273.77,274.44,3024069.0
2021-01-15 15:00:00,274.51,275.65,273.03,273.62,3062562.0,274.51,275.65,273.03,273.62,3062562.0
2021-01-15 15:10:00,273.61,275.67,273.52,274.58,1788522.0,273.61,275.67,273.52,274.58,1788522.0
2021-01-15 15:20:00,274.56,275.38,273.67,275.01,1433034.0,274.56,275.38,273.67,275.01,1433034.0
2021-01-15 15:30:00,275.0,276.83,274.11,275.68,1879833.0,275.0,276.83,274.11,275.68,1879833.0
2021-01-15 15:40:00,275.68,275.75,274.59,275.07,1602168.0,275.68,275.75,274.59,275.07,1602168.0
2021-01-15 15:50:00,275.26,275.93,274.85,275.39,2622102.0,275.26,275.93,274.85,275.39,2622102.0
2021-01-19 09:30:00,279.28,281.7,278.5,281.31,4662630.0,279.28,281.7,278.5,281.31,4662630.0
2021-01-19 09:40:00,281.26,283.33,280.83,281.24,3863589.0,281.26,283.33,280.83,281.24,3863589.0
2021-01-19 09:50:00,281.33,281.54,279.83,280.54,2008704.0,281.33,281.54,279.83,280.54,2008704.0
2021-01-19 10:00:00,280.5,281.89,279.37,281.84,2131377.0,280.5,281.89,279.37,281.84,2131377.0
2021-01-19 10:10:00,281.81,281.89,280.03,280.09,1367022.0,281.81,281.89,280.03,280.09,1367022.0
2021-01-19 10:20:00,280.07,280.71,279.67,280.15,1244952.0,280.07,280.71,279.67,280.15,1244952.0
2021-01-19 10:30:00,280.15,281.13,280.15,280.73,1016940.0,280.15,281.13,280.15,280.73,1016940.0
2021-01-19 10:40:00,280.73,280.73,279.83,280.14,786675.0,280.73,280.73,279.83,280.14,786675.0
2021-01-19 10:50:00,280.16,280.16,277.67,277.75,1808988.0,280.16,280.16,277.67,277.75,1808988.0
2021-01-19 11:00:00,277.77,279.84,277.67,279.4,1319784.0,277.77,279.84,277.67,279.4,1319784.0
2021-01-19 11:10:00,279.38,279.6,278.34,278.82,1083549.0,279.38,279.6,278.34,278.82,1083549.0
2021-01-19 11:20:00,278.89,279.74,278.16,279.43,939417.0,278.89,279.74,278.16,279.43,939417.0
2021-01-19 11:30:00,279.47,280.03,278.88,279.6,981516.0,279.47,280.03,278.88,279.6,981516.0
2021-01-19 11:40:00,279.67,279.9,278.44,278.88,672903.0,279.67,279.9,278.44,278.88,672903.0
2021-01-19 11:50:00,278.88,279.78,278.72,279.67,535317.0,278.88,279.78,278.72,279.67,535317.0
2021-01-19 12:00:00,279.68,280.06,279.58,279.89,512937.0,279.68,280.06,279.58,279.89,512937.0
2021-01-19 12:10:00,279.96,280.07,279.41,279.67,531858.0,279.96,280.07,279.41,279.67,531858.0
2021-01-19 12:20:00,279.73,279.94,278.87,279.4,569100.0,279.73,279.94,278.87,279.4,569100.0
2021-01-19 12:30:00,279.44,279.57,278.88,278.99,447582.0,279.44,279.57,278.88,278.99,447582.0
2021-01-19 12:40:00,279.01,279.43,278.76,279.29,538236.0,279.01,279.43,278.76,279.29,538236.0
2021-01-19 12:50:00,279.23,279.32,278.78,279.22,391287.0,279.23,279.32,278.78,279.22,391287.0
2021-01-19 13:00:00,279.24,279.41,279.0,279.35,528003.0,279.24,279.41,279.0,279.35,528003.0
2021-01-19 13:10:00,279.3,279.5,279.01,279.35,482958.0,279.3,279.5,279.01,279.35,482958.0
2021-01-19 13:20:00,279.35,279.4,278.7,278.88,506640.0,279.35,279.4,278.7,278.88,506640.0
2021-01-19 13:30:00,278.91,279.14,278.59,278.91,397716.0,278.91,279.14,278.59,278.91,397716.0
2021-01-19 13:40:00,278.85,279.02,278.38,278.83,418524.0,278.85,279.02,278.38,278.83,418524.0
2021-01-19 13:50:00,278.87,281.23,278.87,280.92,1454634.0,278.87,281.23,278.87,280.92,1454634.0
2021-01-19 14:00:00,280.89,282.0,280.7,281.44,1820430.0,280.89,282.0,280.7,281.44,1820430.0
2021-01-19 14:10:00,281.42,281.47,280.23,280.67,1370985.0,281.42,281.47,280.23,280.67,1370985.0
2021-01-19 14:20:00,280.68,281.05,279.73,279.89,828690.0,280.68,281.05,279.73,279.89,828690.0
2021-01-19 14:30:00,279.87,279.95,278.83,279.22,1035864.0,279.87,279.95,278.83,279.22,1035864.0
2021-01-19 14:40:00,279.26,279.94,278.67,279.16,781242.0,279.26,279.94,278.67,279.16,781242.0
2021-01-19 14:50:00,279.18,279.84,279.02,279.45,691383.0,279.18,279.84,279.02,279.45,691383.0
2021-01-19 15:00:00,279.43,279.63,278.67,278.77,740196.0,279.43,279.63,278.67,278.77,740196.0
2021-01-19 15:10:00,278.73,279.93,278.73,279.63,661272.0,278.73,279.93,278.73,279.63,661272.0
2021-01-19 15:20:00,279.63,280.5,279.44,280.01,680040.0,279.63,280.5,279.44,280.01,680040.0
2021-01-19 15:30:00,280.1,281.0,279.79,280.98,669489.0,280.1,281.0,279.79,280.98,669489.0
2021-01-19 15:40:00,280.99,281.33,280.14,280.4,884139.0,280.99,281.33,280.14,280.4,884139.0
2021-01-19 15:50:00,280.46,281.67,280.1,281.5,1706352.0,280.46,281.67,280.1,281.5,1706352.0
2021-01-20 09:30:00,286.25,286.5,283.84,285.01,4030131.0,286.25,286.5,283.84,285.01,4030131.0
2021-01-20 09:40:00,285.1,285.87,283.02,283.55,2386932.0,285.1,285.87,283.02,283.55,2386932.0
2021-01-20 09:50:00,283.55,284.21,282.43,283.55,2033130.0,283.55,284.21,282.43,283.55,2033130.0
2021-01-20 10:00:00,283.58,284.25,281.93,283.92,1771515.0,283.58,284.25,281.93,283.92,1771515.0
2021-01-20 10:10:00,283.93,284.42,281.84,281.84,1880274.0,283.93,284.42,281.84,281.84,1880274.0
2021-01-20 10:20:00,281.83,283.37,281.46,283.13,1667718.0,281.83,283.37,281.46,283.13,1667718.0
2021-01-20 10:30:00,283.16,283.5,281.67,281.9,993825.0,283.16,283.5,281.67,281.9,993825.0
2021-01-20 10:40:00,281.89,282.35,281.37,281.53,1451823.0,281.89,282.35,281.37,281.53,1451823.0
2021-01-20 10:50:00,281.52,281.53,279.09,279.78,2685270.0,281.52,281.53,279.09,279.78,2685270.0
2021-01-20 11:00:00,279.83,280.83,279.48,280.31,1282731.0,279.83,280.83,279.48,280.31,1282731.0
2021-01-20 11:10:00,280.3,281.61,279.79,281.58,1190358.0,280.3,281.61,279.79,281.58,1190358.0
2021-01-20 11:20:00,281.58,282.27,281.01,282.07,1281840.0,281.58,282.27,281.01,282.07,1281840.0
2021-01-20 11:30:00,282.12,282.5,281.38,281.88,954909.0,282.12,282.5,281.38,281.88,954909.0
2021-01-20 11:40:00,281.89,283.37,281.89,283.08,1422930.0,281.89,283.37,281.89,283.08,1422930.0
2021-01-20 11:50:00,283.03,283.16,282.53,282.9,718086.0,283.03,283.16,282.53,282.9,718086.0
2021-01-20 12:00:00,282.95,283.22,282.43,282.84,584700.0,282.95,283.22,282.43,282.84,584700.0
2021-01-20 12:10:00,282.86,282.99,282.13,282.37,475662.0,282.86,282.99,282.13,282.37,475662.0
2021-01-20 12:20:00,282.42,282.58,281.67,282.18,753513.0,282.42,282.58,281.67,282.18,753513.0
2021-01-20 12:30:00,282.19,283.37,282.19,283.16,1021599.0,282.19,283.37,282.19,283.16,1021599.0
2021-01-20 12:40:00,283.14,283.5,282.92,283.09,1052595.0,283.14,283.5,282.92,283.09,1052595.0
2021-01-20 12:50:00,283.04,283.33,282.24,283.3,889008.0,283.04,283.33,282.24,283.3,889008.0
2021-01-20 13:00:00,283.32,283.39,282.53,282.93,372189.0,283.32,283.39,282.53,282.93,372189.0
2021-01-20 13:10:00,282.94,283.33,282.86,283.31,431238.0,282.94,283.33,282.86,283.31,431238.0
2021-01-20 13:20:00,283.32,283.33,281.93,282.13,778065.0,283.32,283.33,281.93,282.13,778065.0
2021-01-20 13:30:00,282.17,282.72,282.11,282.44,413253.0,282.17,282.72,282.11,282.44,413253.0
2021-01-20 13:40:00,282.38,283.11,282.12,282.96,521724.0,282.38,283.11,282.12,282.96,521724.0
2021-01-20 13:50:00,282.93,283.92,282.8,283.81,799836.0,282.93,283.92,282.8,283.81,799836.0
2021-01-20 14:00:00,283.82,284.42,283.79,283.96,1029504.0,283.82,284.42,283.79,283.96,1029504.0
2021-01-20 14:10:00,283.93,284.37,283.37,284.23,813156.0,283.93,284.37,283.37,284.23,813156.0
2021-01-20 14:20:00,284.23,284.84,284.07,284.71,921159.0,284.23,284.84,284.07,284.71,921159.0
2021-01-20 14:30:00,284.74,284.81,284.18,284.65,649269.0,284.74,284.81,284.18,284.65,649269.0
2021-01-20 14:40:00,284.6,284.64,284.13,284.34,543126.0,284.6,284.64,284.13,284.34,543126.0
2021-01-20 14:50:00,284.41,285.3,284.14,285.16,926337.0,284.41,285.3,284.14,285.16,926337.0
2021-01-20 15:00:00,285.14,285.33,284.57,284.99,713031.0,285.14,285.33,284.57,284.99,713031.0
2021-01-20 15:10:00,284.95,285.18,284.33,284.85,563307.0,284.95,285.18,284.33,284.85,563307.0
2021-01-20 15:20:00,284.87,285.0,283.7,283.8,742365.0,284.87,285.0,283.7,283.8,742365.0
2021-01-20 15:30:00,283.77,284.28,283.01,283.08,830511.0,283.77,284.28,283.01,283.08,830511.0
2021-01-20 15:40:00,283.08,284.0,282.83,283.74,626379.0,283.08,284.0,282.83,283.74,626379.0
2021-01-20 15:50:00,283.77,284.03,283.34,283.55,1289601.0,283.77,284.03,283.34,283.55,1289601.0
2021-01-21 09:30:00,284.84,285.24,281.24,281.84,3840837.0,284.84,285.24,281.24,281.84,3840837.0
2021-01-21 09:40:00,281.81,283.27,281.5,281.92,2290365.0,281.81,283.27,281.5,281.92,2290365.0
2021-01-21 09:50:00,281.86,282.83,281.38,282.52,1430817.0,281.86,282.83,281.38,282.52,1430817.0
2021-01-21 10:00:00,282.44,283.05,281.83,282.46,1175904.0,282.44,283.05,281.83,282.46,1175904.0
2021-01-21 10:10:00,282.51,283.2,282.4,282.53,1080690.0,282.51,283.2,282.4,282.53,1080690.0
2021-01-21 10:20:00,282.56,283.0,281.8,281.96,939042.0,282.56,283.0,281.8,281.96,939042.0
2021-01-21 10:30:00,281.97,282.21,280.47,280.6,1558329.0,281.97,282.21,280.47,280.6,1558329.0
2021-01-21 10:40:00,280.57,281.94,280.5,281.76,1147911.0,280.57,281.94,280.5,281.76,1147911.0
2021-01-21 10:50:00,281.72,282.42,281.62,282.37,1031910.0,281.72,282.42,281.62,282.37,1031910.0
2021-01-21 11:00:00,282.34,283.27,281.91,282.98,1243494.0,282.34,283.27,281.91,282.98,1243494.0
2021-01-21 11:10:00,282.97,284.13,282.55,283.83,1318878.0,282.97,284.13,282.55,283.83,1318878.0
2021-01-21 11:20:00,283.83,284.29,283.5,283.87,864513.0,283.83,284.29,283.5,283.87,864513.0
2021-01-21 11:30:00,283.88,284.12,282.57,282.97,884445.0,283.88,284.12,282.57,282.97,884445.0
2021-01-21 11:40:00,282.95,283.55,282.81,283.41,711432.0,282.95,283.55,282.81,283.41,711432.0
2021-01-21 11:50:00,283.4,283.65,282.1,282.46,638169.0,283.4,283.65,282.1,282.46,638169.0
2021-01-21 12:00:00,282.53,282.86,282.02,282.13,452634.0,282.53,282.86,282.02,282.13,452634.0
2021-01-21 12:10:00,282.14,282.15,281.4,281.63,875214.0,282.14,282.15,281.4,281.63,875214.0
2021-01-21 12:20:00,281.65,281.74,281.43,281.49,701628.0,281.65,281.74,281.43,281.49,701628.0
2021-01-21 12:30:00,281.43,282.52,281.33,282.32,882645.0,281.43,282.52,281.33,282.32,882645.0
2021-01-21 12:40:00,282.36,282.47,281.75,282.02,301416.0,282.36,282.47,281.75,282.02,301416.0
2021-01-21 12:50:00,282.01,282.64,281.63,282.48,375708.0,282.01,282.64,281.63,282.48,375708.0
2021-01-21 13:00:00,282.48,282.98,282.25,282.65,541500.0,282.48,282.98,282.25,282.65,541500.0
2021-01-21 13:10:00,282.65,282.69,282.05,282.18,354309.0,282.65,282.69,282.05,282.18,354309.0
2021-01-21 13:20:00,282.22,282.71,282.19,282.46,354138.0,282.22,282.71,282.19,282.46,354138.0
2021-01-21 13:30:00,282.48,282.73,282.33,282.41,359658.0,282.48,282.73,282.33,282.41,359658.0
2021-01-21 13:40:00,282.36,282.38,281.88,281.92,449025.0,282.36,282.38,281.88,281.92,449025.0
2021-01-21 13:50:00,281.93,282.27,281.7,281.86,533898.0,281.93,282.27,281.7,281.86,533898.0
2021-01-21 14:00:00,281.84,282.22,281.81,282.02,405651.0,281.84,282.22,281.81,282.02,405651.0
2021-01-21 14:10:00,282.03,282.03,281.62,281.87,551775.0,282.03,282.03,281.62,281.87,551775.0
2021-01-21 14:20:00,281.9,282.24,281.63,282.1,420201.0,281.9,282.24,281.63,282.1,420201.0
2021-01-21 14:30:00,282.09,282.44,281.66,281.79,534123.0,282.09,282.44,281.66,281.79,534123.0
2021-01-21 14:40:00,281.81,282.04,281.5,281.85,473325.0,281.81,282.04,281.5,281.85,473325.0
2021-01-21 14:50:00,281.81,282.16,281.52,282.02,473265.0,281.81,282.16,281.52,282.02,473265.0
2021-01-21 15:00:00,281.98,282.37,281.81,281.86,506094.0,281.98,282.37,281.81,281.86,506094.0
2021-01-21 15:10:00,281.88,282.73,281.82,282.66,645219.0,281.88,282.73,281.82,282.66,645219.0
2021-01-21 15:20:00,282.62,282.67,281.97,282.47,516609.0,282.62,282.67,281.97,282.47,516609.0
2021-01-21 15:30:00,282.46,282.54,281.5,281.7,712737.0,282.46,282.54,281.5,281.7,712737.0
2021-01-21 15:40:00,281.7,282.04,281.5,281.69,577215.0,281.7,282.04,281.5,281.69,577215.0
2021-01-21 15:50:00,281.74,281.75,281.38,281.66,1212501.0,281.74,281.75,281.38,281.66,1212501.0
2021-01-22 09:30:00,278.05,280.08,277.77,278.75,2806335.0,278.05,280.08,277.77,278.75,2806335.0
2021-01-22 09:40:00,278.75,280.08,277.87,279.61,1721598.0,278.75,280.08,277.87,279.61,1721598.0
2021-01-22 09:50:00,279.7,280.63,279.1,279.33,1393212.0,279.7,280.63,279.1,279.33,1393212.0
2021-01-22 10:00:00,279.38,279.42,278.6,278.91,960744.0,279.38,279.42,278.6,278.91,960744.0
2021-01-22 10:10:00,278.95,279.27,278.35,279.2,843723.0,278.95,279.27,278.35,279.2,843723.0
2021-01-22 10:20:00,279.14,279.3,277.34,277.63,1136175.0,279.14,279.3,277.34,277.63,1136175.0
2021-01-22 10:30:00,277.68,278.16,276.21,276.72,1698105.0,277.68,278.16,276.21,276.72,1698105.0
2021-01-22 10:40:00,276.67,278.26,276.67,277.66,1356549.0,276.67,278.26,276.67,277.66,1356549.0
2021-01-22 10:50:00,277.67,278.41,277.57,278.1,903480.0,277.67,278.41,277.57,278.1,903480.0
2021-01-22 11:00:00,278.14,278.18,277.4,277.94,618312.0,278.14,278.18,277.4,277.94,618312.0
2021-01-22 11:10:00,277.99,278.37,277.93,278.01,727893.0,277.99,278.37,277.93,278.01,727893.0
2021-01-22 11:20:00,278.02,278.1,277.03,277.29,663597.0,278.02,278.1,277.03,277.29,663597.0
2021-01-22 11:30:00,277.3,278.29,277.13,278.05,572412.0,277.3,278.29,277.13,278.05,572412.0
2021-01-22 11:40:00,277.98,279.0,277.85,278.86,830628.0,277.98,279.0,277.85,278.86,830628.0
2021-01-22 11:50:00,278.9,279.52,278.67,278.98,862680.0,278.9,279.52,278.67,278.98,862680.0
2021-01-22 12:00:00,278.99,279.43,278.52,278.83,527205.0,278.99,279.43,278.52,278.83,527205.0
2021-01-22 12:10:00,278.83,279.44,278.75,279.32,426447.0,278.83,279.44,278.75,279.32,426447.0
2021-01-22 12:20:00,279.26,279.81,278.89,278.96,572124.0,279.26,279.81,278.89,278.96,572124.0
2021-01-22 12:30:00,278.97,279.03,278.56,278.59,601998.0,278.97,279.03,278.56,278.59,601998.0
2021-01-22 12:40:00,278.6,278.89,278.26,278.42,396177.0,278.6,278.89,278.26,278.42,396177.0
2021-01-22 12:50:00,278.39,278.96,278.18,278.48,428568.0,278.39,278.96,278.18,278.48,428568.0
2021-01-22 13:00:00,278.46,278.79,278.33,278.71,305430.0,278.46,278.79,278.33,278.71,305430.0
2021-01-22 13:10:00,278.65,279.07,278.63,278.9,393882.0,278.65,279.07,278.63,278.9,393882.0
2021-01-22 13:20:00,278.84,279.43,278.79,279.27,432438.0,278.84,279.43,278.79,279.27,432438.0
2021-01-22 13:30:00,279.18,279.36,279.03,279.34,270609.0,279.18,279.36,279.03,279.34,270609.0
2021-01-22 13:40:00,279.35,281.02,279.27,280.68,1115166.0,279.35,281.02,279.27,280.68,1115166.0
2021-01-22 13:50:00,280.65,280.67,279.49,279.71,558312.0,280.65,280.67,279.49,279.71,558312.0
2021-01-22 14:00:00,279.66,279.96,279.3,279.83,462066.0,279.66,279.96,279.3,279.83,462066.0
2021-01-22 14:10:00,279.83,279.92,279.13,279.31,425133.0,279.83,279.92,279.13,279.31,425133.0
2021-01-22 14:20:00,279.33,280.09,279.33,279.77,407322.0,279.33,280.09,279.33,279.77,407322.0
2021-01-22 14:30:00,279.78,280.24,279.71,279.95,267396.0,279.78,280.24,279.71,279.95,267396.0
2021-01-22 14:40:00,279.91,280.67,279.86,280.0,582099.0,279.91,280.67,279.86,280.0,582099.0
2021-01-22 14:50:00,279.98,279.98,279.67,279.86,419820.0,279.98,279.98,279.67,279.86,419820.0
2021-01-22 15:00:00,279.86,280.03,279.68,279.77,357300.0,279.86,280.03,279.68,279.77,357300.0
2021-01-22 15:10:00,279.78,281.25,279.75,281.12,755934.0,279.78,281.25,279.75,281.12,755934.0
2021-01-22 15:20:00,281.11,281.57,280.77,281.51,1014297.0,281.11,281.57,280.77,281.51,1014297.0
2021-01-22 15:30:00,281.57,281.81,281.23,281.67,857613.0,281.57,281.81,281.23,281.67,857613.0
2021-01-22 15:40:00,281.62,281.7,281.08,281.24,753372.0,281.62,281.7,281.08,281.24,753372.0
2021-01-22 15:50:00,281.18,282.67,281.17,282.17,2101680.0,281.18,282.67,281.17,282.17,2101680.0
2021-01-25 09:30:00,285.01,288.93,284.04,287.86,3763278.0,285.01,288.93,284.04,287.86,3763278.0
2021-01-25 09:40:00,287.86,292.85,285.95,292.35,2531265.0,287.86,292.85,285.95,292.35,2531265.0
2021-01-25 09:50:00,292.35,298.83,292.0,298.54,3916356.0,292.35,298.83,292.0,298.54,3916356.0
2021-01-25 10:00:00,298.53,300.13,296.8,297.04,4781592.0,298.53,300.13,296.8,297.04,4781592.0
2021-01-25 10:10:00,297.04,298.33,295.83,297.7,2878722.0,297.04,298.33,295.83,297.7,2878722.0
2021-01-25 10:20:00,297.67,298.17,295.07,295.17,1838010.0,297.67,298.17,295.07,295.17,1838010.0
2021-01-25 10:30:00,295.21,295.87,293.75,294.39,2295015.0,295.21,295.87,293.75,294.39,2295015.0
2021-01-25 10:40:00,294.4,294.58,291.83,291.89,2287377.0,294.4,294.58,291.83,291.89,2287377.0
2021-01-25 10:50:00,291.95,293.53,287.83,288.16,2757066.0,291.95,293.53,287.83,288.16,2757066.0
2021-01-25 11:00:00,288.05,290.78,280.23,281.09,4475949.0,288.05,290.78,280.23,281.09,4475949.0
2021-01-25 11:10:00,281.14,288.81,279.61,288.3,5492832.0,281.14,288.81,279.61,288.3,5492832.0
2021-01-25 11:20:00,288.33,289.67,286.82,287.97,2390103.0,288.33,289.67,286.82,287.97,2390103.0
2021-01-25 11:30:00,288.04,290.48,287.42,289.27,2119629.0,288.04,290.48,287.42,289.27,2119629.0
2021-01-25 11:40:00,289.27,291.29,289.0,289.34,1772523.0,289.27,291.29,289.0,289.34,1772523.0
2021-01-25 11:50:00,289.33,290.83,289.27,290.57,928755.0,289.33,290.83,289.27,290.57,928755.0
2021-01-25 12:00:00,290.62,291.79,290.44,291.0,1142529.0,290.62,291.79,290.44,291.0,1142529.0
2021-01-25 12:10:00,290.96,291.17,285.9,287.61,1730232.0,290.96,291.17,285.9,287.61,1730232.0
2021-01-25 12:20:00,287.67,289.08,286.68,287.4,1333818.0,287.67,289.08,286.68,287.4,1333818.0
2021-01-25 12:30:00,287.33,289.4,287.17,288.35,1031454.0,287.33,289.4,287.17,288.35,1031454.0
2021-01-25 12:40:00,288.19,290.0,288.18,288.75,984837.0,288.19,290.0,288.18,288.75,984837.0
2021-01-25 12:50:00,288.82,290.4,287.67,290.0,1187613.0,288.82,290.4,287.67,290.0,1187613.0
2021-01-25 13:00:00,290.01,290.66,288.73,290.1,858120.0,290.01,290.66,288.73,290.1,858120.0
2021-01-25 13:10:00,290.25,290.67,289.72,289.79,719265.0,290.25,290.67,289.72,289.79,719265.0
2021-01-25 13:20:00,289.81,290.24,289.2,289.33,512724.0,289.81,290.24,289.2,289.33,512724.0
2021-01-25 13:30:00,289.48,290.13,288.89,289.72,649722.0,289.48,290.13,288.89,289.72,649722.0
2021-01-25 13:40:00,289.72,290.17,289.27,289.8,544299.0,289.72,290.17,289.27,289.8,544299.0
2021-01-25 13:50:00,289.77,290.19,289.04,289.64,542547.0,289.77,290.19,289.04,289.64,542547.0
2021-01-25 14:00:00,289.61,290.53,288.85,290.14,810201.0,289.61,290.53,288.85,290.14,810201.0
2021-01-25 14:10:00,290.07,290.42,289.14,290.38,626772.0,290.07,290.42,289.14,290.38,626772.0
2021-01-25 14:20:00,290.42,290.49,289.9,290.37,494955.0,290.42,290.49,289.9,290.37,494955.0
2021-01-25 14:30:00,290.4,290.49,289.88,290.37,426621.0,290.4,290.49,289.88,290.37,426621.0
2021-01-25 14:40:00,290.35,293.33,289.97,293.1,2483385.0,290.35,293.33,289.97,293.1,2483385.0
2021-01-25 14:50:00,293.04,293.29,291.71,292.07,1225944.0,293.04,293.29,291.71,292.07,1225944.0
2021-01-25 15:00:00,292.1,293.0,291.7,292.0,902535.0,292.1,293.0,291.7,292.0,902535.0
2021-01-25 15:10:00,291.91,291.93,288.61,290.01,1822545.0,291.91,291.93,288.61,290.01,1822545.0
2021-01-25 15:20:00,290.0,290.32,289.48,289.53,794001.0,290.0,290.32,289.48,289.53,794001.0
2021-01-25 15:30:00,289.56,291.05,289.05,290.91,957285.0,289.56,291.05,289.05,290.91,957285.0
2021-01-25 15:40:00,290.84,291.44,290.38,291.02,1255428.0,290.84,291.44,290.38,291.02,1255428.0
2021-01-25 15:50:00,291.0,294.27,291.0,293.6,3656256.0,291.0,294.27,291.0,293.6,3656256.0
2021-01-26 09:30:00,297.13,298.63,294.17,294.73,4049598.0,297.13,298.63,294.17,294.73,4049598.0
2021-01-26 09:40:00,294.79,296.33,293.23,295.27,2867241.0,294.79,296.33,293.23,295.27,2867241.0
2021-01-26 09:50:00,295.27,295.78,293.78,295.15,1970844.0,295.27,295.78,293.78,295.15,1970844.0
2021-01-26 10:00:00,294.95,295.85,292.16,293.27,2167617.0,294.95,295.85,292.16,293.27,2167617.0
2021-01-26 10:10:00,293.25,293.32,290.53,290.77,2307708.0,293.25,293.32,290.53,290.77,2307708.0
2021-01-26 10:20:00,290.87,294.59,290.74,294.1,1903353.0,290.87,294.59,290.74,294.1,1903353.0
2021-01-26 10:30:00,294.26,295.5,293.84,294.27,1616742.0,294.26,295.5,293.84,294.27,1616742.0
2021-01-26 10:40:00,294.27,295.25,293.9,295.07,972747.0,294.27,295.25,293.9,295.07,972747.0
2021-01-26 10:50:00,295.04,295.16,294.07,294.97,893088.0,295.04,295.16,294.07,294.97,893088.0
2021-01-26 11:00:00,294.97,296.27,294.01,295.47,1491984.0,294.97,296.27,294.01,295.47,1491984.0
2021-01-26 11:10:00,295.35,296.41,295.33,296.21,1156527.0,295.35,296.41,295.33,296.21,1156527.0
2021-01-26 11:20:00,296.22,296.62,295.41,295.41,1063155.0,296.22,296.62,295.41,295.41,1063155.0
2021-01-26 11:30:00,295.43,297.0,295.43,296.81,1176987.0,295.43,297.0,295.43,296.81,1176987.0
2021-01-26 11:40:00,296.78,296.86,294.68,294.87,1003326.0,296.78,296.86,294.68,294.87,1003326.0
2021-01-26 11:50:00,294.9,295.45,293.94,294.11,935424.0,294.9,295.45,293.94,294.11,935424.0
2021-01-26 12:00:00,294.11,295.46,294.0,295.32,802050.0,294.11,295.46,294.0,295.32,802050.0
2021-01-26 12:10:00,295.32,296.16,295.23,295.7,622899.0,295.32,296.16,295.23,295.7,622899.0
2021-01-26 12:20:00,295.62,296.47,295.52,296.37,596433.0,295.62,296.47,295.52,296.37,596433.0
2021-01-26 12:30:00,296.39,296.55,295.08,295.75,574740.0,296.39,296.55,295.08,295.75,574740.0
2021-01-26 12:40:00,295.79,296.66,295.58,296.6,476601.0,295.79,296.66,295.58,296.6,476601.0
2021-01-26 12:50:00,296.62,297.0,295.73,296.05,839781.0,296.62,297.0,295.73,296.05,839781.0
2021-01-26 13:00:00,296.11,296.47,295.6,296.28,479856.0,296.11,296.47,295.6,296.28,479856.0
2021-01-26 13:10:00,296.2,296.67,296.07,296.22,512094.0,296.2,296.67,296.07,296.22,512094.0
2021-01-26 13:20:00,296.21,297.53,296.03,297.1,1235985.0,296.21,297.53,296.03,297.1,1235985.0
2021-01-26 13:30:00,297.07,297.31,296.17,296.79,854355.0,297.07,297.31,296.17,296.79,854355.0
2021-01-26 13:40:00,296.76,296.99,296.25,296.46,525132.0,296.76,296.99,296.25,296.46,525132.0
2021-01-26 13:50:00,296.46,296.49,295.75,295.96,619641.0,296.46,296.49,295.75,295.96,619641.0
2021-01-26 14:00:00,295.99,296.58,295.77,296.33,518502.0,295.99,296.58,295.77,296.33,518502.0
2021-01-26 14:10:00,296.36,296.78,296.19,296.51,373989.0,296.36,296.78,296.19,296.51,373989.0
2021-01-26 14:20:00,296.48,296.91,296.02,296.23,497691.0,296.48,296.91,296.02,296.23,497691.0
2021-01-26 14:30:00,296.29,296.65,296.17,296.54,401652.0,296.29,296.65,296.17,296.54,401652.0
2021-01-26 14:40:00,296.48,296.95,296.08,296.81,519111.0,296.48,296.95,296.08,296.81,519111.0
2021-01-26 14:50:00,296.82,296.82,296.09,296.35,555645.0,296.82,296.82,296.09,296.35,555645.0
2021-01-26 15:00:00,296.34,296.36,295.34,296.03,651960.0,296.34,296.36,295.34,296.03,651960.0
2021-01-26 15:10:00,296.04,296.11,294.92,295.21,681042.0,296.04,296.11,294.92,295.21,681042.0
2021-01-26 15:20:00,295.16,295.17,294.53,295.0,750471.0,295.16,295.17,294.53,295.0,750471.0
2021-01-26 15:30:00,295.0,295.83,295.0,295.58,654657.0,295.0,295.83,295.0,295.58,654657.0
2021-01-26 15:40:00,295.58,295.75,294.56,294.66,794970.0,295.58,295.75,294.56,294.66,794970.0
2021-01-26 15:50:00,294.66,295.0,294.01,294.49,1508328.0,294.66,295.0,294.01,294.49,1508328.0
2021-01-27 09:30:00,290.19,292.0,288.52,291.63,2309295.0,290.19,292.0,288.52,291.63,2309295.0
2021-01-27 09:40:00,291.61,291.73,289.17,289.73,1442886.0,291.61,291.73,289.17,289.73,1442886.0
2021-01-27 09:50:00,289.64,292.48,288.64,292.17,1577190.0,289.64,292.48,288.64,292.17,1577190.0
2021-01-27 10:00:00,292.27,293.45,291.85,292.11,1195011.0,292.27,293.45,291.85,292.11,1195011.0
2021-01-27 10:10:00,292.19,294.36,291.47,293.95,1055409.0,292.19,294.36,291.47,293.95,1055409.0
2021-01-27 10:20:00,293.91,296.24,293.87,296.08,1479054.0,293.91,296.24,293.87,296.08,1479054.0
2021-01-27 10:30:00,295.91,296.3,293.6,295.13,991764.0,295.91,296.3,293.6,295.13,991764.0
2021-01-27 10:40:00,295.08,295.73,294.66,294.81,758397.0,295.08,295.73,294.66,294.81,758397.0
2021-01-27 10:50:00,294.83,297.17,294.79,296.53,1192917.0,294.83,297.17,294.79,296.53,1192917.0
2021-01-27 11:00:00,296.39,296.99,295.8,296.3,865623.0,296.39,296.99,295.8,296.3,865623.0
2021-01-27 11:10:00,296.19,296.76,294.67,295.3,778731.0,296.19,296.76,294.67,295.3,778731.0
2021-01-27 11:20:00,295.15,296.23,294.67,295.24,628911.0,295.15,296.23,294.67,295.24,628911.0
2021-01-27 11:30:00,295.22,295.59,294.16,294.64,567360.0,295.22,295.59,294.16,294.64,567360.0
2021-01-27 11:40:00,294.57,294.88,293.15,293.24,625077.0,294.57,294.88,293.15,293.24,625077.0
2021-01-27 11:50:00,293.15,293.6,291.83,292.0,683403.0,293.15,293.6,291.83,292.0,683403.0
2021-01-27 12:00:00,292.0,293.03,291.23,292.55,933060.0,292.0,293.03,291.23,292.55,933060.0
2021-01-27 12:10:00,292.56,293.89,292.46,293.37,851538.0,292.56,293.89,292.46,293.37,851538.0
2021-01-27 12:20:00,293.37,293.66,292.06,292.48,415629.0,293.37,293.66,292.06,292.48,415629.0
2021-01-27 12:30:00,292.47,292.99,291.91,292.85,378180.0,292.47,292.99,291.91,292.85,378180.0
2021-01-27 12:40:00,292.9,294.14,292.8,293.7,681219.0,292.9,294.14,292.8,293.7,681219.0
2021-01-27 12:50:00,293.79,294.98,293.41,294.15,626034.0,293.79,294.98,293.41,294.15,626034.0
2021-01-27 13:00:00,294.22,294.65,293.23,293.77,461553.0,294.22,294.65,293.23,293.77,461553.0
2021-01-27 13:10:00,293.81,293.94,292.96,293.2,380460.0,293.81,293.94,292.96,293.2,380460.0
2021-01-27 13:20:00,293.15,293.87,292.73,293.21,354012.0,293.15,293.87,292.73,293.21,354012.0
2021-01-27 13:30:00,293.27,293.4,292.85,293.27,258957.0,293.27,293.4,292.85,293.27,258957.0
2021-01-27 13:40:00,293.27,293.66,292.7,293.66,526230.0,293.27,293.66,292.7,293.66,526230.0
2021-01-27 13:50:00,293.58,294.67,293.48,294.3,456123.0,293.58,294.67,293.48,294.3,456123.0
2021-01-27 14:00:00,294.33,295.34,294.12,294.64,615390.0,294.33,295.34,294.12,294.64,615390.0
2021-01-27 14:10:00,294.6,295.1,293.78,293.94,527478.0,294.6,295.1,293.78,293.94,527478.0
2021-01-27 14:20:00,293.93,293.97,292.0,292.42,989514.0,293.93,293.97,292.0,292.42,989514.0
2021-01-27 14:30:00,292.49,292.79,290.86,291.67,1150350.0,292.49,292.79,290.86,291.67,1150350.0
2021-01-27 14:40:00,291.52,292.16,290.0,290.33,930702.0,291.52,292.16,290.0,290.33,930702.0
2021-01-27 14:50:00,290.35,290.93,286.22,289.48,2040768.0,290.35,290.93,286.22,289.48,2040768.0
2021-01-27 15:00:00,289.34,291.1,287.92,289.51,1104087.0,289.34,291.1,287.92,289.51,1104087.0
2021-01-27 15:10:00,289.57,290.23,288.54,289.64,798162.0,289.57,290.23,288.54,289.64,798162.0
2021-01-27 15:20:00,289.47,290.32,287.42,288.17,975423.0,289.47,290.32,287.42,288.17,975423.0
2021-01-27 15:30:00,288.18,290.1,287.92,290.1,801624.0,288.18,290.1,287.92,290.1,801624.0
2021-01-27 15:40:00,289.92,290.61,288.67,290.03,675921.0,289.92,290.61,288.67,290.03,675921.0
2021-01-27 15:50:00,290.0,290.42,287.05,288.22,1666230.0,290.0,290.42,287.05,288.22,1666230.0
2021-01-28 09:30:00,273.21,274.33,267.0,272.81,4947552.0,273.21,274.33,267.0,272.81,4947552.0
2021-01-28 09:40:00,272.67,276.67,272.03,274.43,2495052.0,272.67,276.67,272.03,274.43,2495052.0
2021-01-28 09:50:00,274.54,275.22,270.0,271.51,2445546.0,274.54,275.22,270.0,271.51,2445546.0
2021-01-28 10:00:00,271.65,273.86,271.1,272.54,1502346.0,271.65,273.86,271.1,272.54,1502346.0
2021-01-28 10:10:00,272.6,273.79,271.5,272.04,1210362.0,272.6,273.79,271.5,272.04,1210362.0
2021-01-28 10:20:00,271.95,275.94,271.5,275.82,1795923.0,271.95,275.94,271.5,275.82,1795923.0
2021-01-28 10:30:00,275.83,280.5,275.83,279.04,3272955.0,275.83,280.5,275.83,279.04,3272955.0
2021-01-28 10:40:00,279.05,280.94,277.04,279.8,1790199.0,279.05,280.94,277.04,279.8,1790199.0
2021-01-28 10:50:00,279.77,282.51,279.67,280.87,1785678.0,279.77,282.51,279.67,280.87,1785678.0
2021-01-28 11:00:00,280.98,282.67,280.8,281.69,1284282.0,280.98,282.67,280.8,281.69,1284282.0
2021-01-28 11:10:00,281.74,282.33,279.67,279.95,1025997.0,281.74,282.33,279.67,279.95,1025997.0
2021-01-28 11:20:00,279.8,280.16,277.12,278.0,1145031.0,279.8,280.16,277.12,278.0,1145031.0
2021-01-28 11:30:00,278.14,279.48,277.67,278.27,858402.0,278.14,279.48,277.67,278.27,858402.0
2021-01-28 11:40:00,278.37,280.48,277.56,280.3,930615.0,278.37,280.48,277.56,280.3,930615.0
2021-01-28 11:50:00,280.3,280.92,279.18,279.51,589272.0,280.3,280.92,279.18,279.51,589272.0
2021-01-28 12:00:00,279.51,279.93,278.51,279.73,492306.0,279.51,279.93,278.51,279.73,492306.0
2021-01-28 12:10:00,279.67,279.93,278.32,279.66,385896.0,279.67,279.93,278.32,279.66,385896.0
2021-01-28 12:20:00,279.57,280.95,279.1,280.53,529395.0,279.57,280.95,279.1,280.53,529395.0
2021-01-28 12:30:00,280.48,280.63,278.83,279.11,343143.0,280.48,280.63,278.83,279.11,343143.0
2021-01-28 12:40:00,279.13,280.11,278.84,279.93,357972.0,279.13,280.11,278.84,279.93,357972.0
2021-01-28 12:50:00,279.91,279.91,278.72,278.84,241545.0,279.91,279.91,278.72,278.84,241545.0
2021-01-28 13:00:00,278.98,279.72,278.16,278.59,461424.0,278.98,279.72,278.16,278.59,461424.0
2021-01-28 13:10:00,278.51,279.43,277.78,279.43,396894.0,278.51,279.43,277.78,279.43,396894.0
2021-01-28 13:20:00,279.39,280.42,279.36,280.01,569199.0,279.39,280.42,279.36,280.01,569199.0
2021-01-28 13:30:00,280.09,280.79,279.41,280.42,402198.0,280.09,280.79,279.41,280.42,402198.0
2021-01-28 13:40:00,280.3,281.92,280.23,281.9,765468.0,280.3,281.92,280.23,281.9,765468.0
2021-01-28 13:50:00,281.79,282.0,281.0,281.73,526128.0,281.79,282.0,281.0,281.73,526128.0
2021-01-28 14:00:00,281.74,281.88,280.2,280.23,308523.0,281.74,281.88,280.2,280.23,308523.0
2021-01-28 14:10:00,280.18,280.95,280.04,280.59,274590.0,280.18,280.95,280.04,280.59,274590.0
2021-01-28 14:20:00,280.66,281.0,279.53,280.9,292302.0,280.66,281.0,279.53,280.9,292302.0
2021-01-28 14:30:00,281.0,281.54,280.63,281.53,336498.0,281.0,281.54,280.63,281.53,336498.0
2021-01-28 14:40:00,281.53,281.67,280.77,281.59,305898.0,281.53,281.67,280.77,281.59,305898.0
2021-01-28 14:50:00,281.63,282.05,280.41,281.71,584799.0,281.63,282.05,280.41,281.71,584799.0
2021-01-28 15:00:00,281.76,282.33,281.29,281.44,557280.0,281.76,282.33,281.29,281.44,557280.0
2021-01-28 15:10:00,281.49,281.98,280.81,281.14,389601.0,281.49,281.98,280.81,281.14,389601.0
2021-01-28 15:20:00,281.14,281.37,278.33,278.45,860628.0,281.14,281.37,278.33,278.45,860628.0
2021-01-28 15:30:00,278.54,279.7,278.0,279.13,833997.0,278.54,279.7,278.0,279.13,833997.0
2021-01-28 15:40:00,279.02,279.77,277.57,278.35,732846.0,279.02,279.77,277.57,278.35,732846.0
2021-01-28 15:50:00,278.39,279.38,278.0,278.49,1185666.0,278.39,279.38,278.0,278.49,1185666.0
2021-01-29 09:30:00,276.67,280.8,275.88,277.76,2520396.0,276.67,280.8,275.88,277.76,2520396.0
2021-01-29 09:40:00,277.6,277.95,275.38,276.37,1621014.0,277.6,277.95,275.38,276.37,1621014.0
2021-01-29 09:50:00,276.5,277.25,275.23,276.21,1114623.0,276.5,277.25,275.23,276.21,1114623.0
2021-01-29 10:00:00,276.23,277.0,272.76,273.9,2027076.0,276.23,277.0,272.76,273.9,2027076.0
2021-01-29 10:10:00,273.9,275.46,273.67,274.49,1543323.0,273.9,275.46,273.67,274.49,1543323.0
2021-01-29 10:20:00,274.52,275.96,274.52,275.38,1292769.0,274.52,275.96,274.52,275.38,1292769.0
2021-01-29 10:30:00,275.38,276.46,273.98,274.31,985083.0,275.38,276.46,273.98,274.31,985083.0
2021-01-29 10:40:00,274.23,274.75,273.74,274.28,968604.0,274.23,274.75,273.74,274.28,968604.0
2021-01-29 10:50:00,274.34,274.8,273.84,274.19,955422.0,274.34,274.8,273.84,274.19,955422.0
2021-01-29 11:00:00,274.06,275.25,273.92,274.15,623643.0,274.06,275.25,273.92,274.15,623643.0
2021-01-29 11:10:00,274.18,274.18,272.25,273.3,1253862.0,274.18,274.18,272.25,273.3,1253862.0
2021-01-29 11:20:00,273.34,273.76,272.06,272.83,865071.0,273.34,273.76,272.06,272.83,865071.0
2021-01-29 11:30:00,272.7,273.21,271.34,272.59,812718.0,272.7,273.21,271.34,272.59,812718.0
2021-01-29 11:40:00,272.53,273.16,272.03,272.98,590217.0,272.53,273.16,272.03,272.98,590217.0
2021-01-29 11:50:00,273.03,273.46,272.33,273.0,621012.0,273.03,273.46,272.33,273.0,621012.0
2021-01-29 12:00:00,272.92,273.24,272.33,272.76,712959.0,272.92,273.24,272.33,272.76,712959.0
2021-01-29 12:10:00,272.69,273.14,271.18,271.33,841797.0,272.69,273.14,271.18,271.33,841797.0
2021-01-29 12:20:00,271.35,271.38,268.0,268.98,2655075.0,271.35,271.38,268.0,268.98,2655075.0
2021-01-29 12:30:00,268.93,269.74,267.0,267.76,2156148.0,268.93,269.74,267.0,267.76,2156148.0
2021-01-29 12:40:00,267.77,268.75,260.03,260.33,5325057.0,267.77,268.75,260.03,260.33,5325057.0
2021-01-29 12:50:00,260.36,266.5,260.13,263.57,3012225.0,260.36,266.5,260.13,263.57,3012225.0
2021-01-29 13:00:00,263.52,267.21,263.03,266.77,2154498.0,263.52,267.21,263.03,266.77,2154498.0
2021-01-29 13:10:00,266.79,266.86,263.33,264.31,1449357.0,266.79,266.86,263.33,264.31,1449357.0
2021-01-29 13:20:00,264.27,267.32,263.95,266.61,1554228.0,264.27,267.32,263.95,266.61,1554228.0
2021-01-29 13:30:00,266.66,266.66,264.07,264.5,948447.0,266.66,266.66,264.07,264.5,948447.0
2021-01-29 13:40:00,264.51,266.33,264.01,264.74,943605.0,264.51,266.33,264.01,264.74,943605.0
2021-01-29 13:50:00,264.8,264.91,263.33,263.63,1225467.0,264.8,264.91,263.33,263.63,1225467.0
2021-01-29 14:00:00,263.57,265.67,263.47,265.33,1006596.0,263.57,265.67,263.47,265.33,1006596.0
2021-01-29 14:10:00,265.41,265.49,263.93,264.32,767016.0,265.41,265.49,263.93,264.32,767016.0
2021-01-29 14:20:00,264.31,265.08,262.7,263.04,1113441.0,264.31,265.08,262.7,263.04,1113441.0
2021-01-29 14:30:00,263.04,263.23,261.2,261.84,1227816.0,263.04,263.23,261.2,261.84,1227816.0
2021-01-29 14:40:00,261.83,262.85,260.76,261.31,1019844.0,261.83,262.85,260.76,261.31,1019844.0
2021-01-29 14:50:00,261.17,263.32,261.07,263.03,951951.0,261.17,263.32,261.07,263.03,951951.0
2021-01-29 15:00:00,263.04,265.88,262.73,264.78,1545180.0,263.04,265.88,262.73,264.78,1545180.0
2021-01-29 15:10:00,264.79,267.33,264.79,267.16,1216710.0,264.79,267.33,264.79,267.16,1216710.0
2021-01-29 15:20:00,267.23,268.0,265.68,265.98,1354566.0,267.23,268.0,265.68,265.98,1354566.0
2021-01-29 15:30:00,265.98,267.93,265.98,266.41,1097697.0,265.98,267.93,265.98,266.41,1097697.0
2021-01-29 15:40:00,266.42,267.17,265.17,265.66,1227510.0,266.42,267.17,265.17,265.66,1227510.0
2021-01-29 15:50:00,265.57,265.82,264.0,264.44,2387289.0,265.57,265.82,264.0,264.44,2387289.0
2021-02-01 09:30:00,271.21,275.06,269.5,272.55,3845934.0,271.21,275.06,269.5,272.55,3845934.0
2021-02-01 09:40:00,272.8,273.75,267.18,268.23,2123112.0,272.8,273.75,267.18,268.23,2123112.0
2021-02-01 09:50:00,268.18,269.75,265.19,268.69,2230800.0,268.18,269.75,265.19,268.69,2230800.0
2021-02-01 10:00:00,268.58,269.93,267.18,267.35,1333125.0,268.58,269.93,267.18,267.35,1333125.0
2021-02-01 10:10:00,267.41,269.17,266.93,268.7,1317399.0,267.41,269.17,266.93,268.7,1317399.0
2021-02-01 10:20:00,268.81,271.48,267.87,271.17,1406982.0,268.81,271.48,267.87,271.17,1406982.0
2021-02-01 10:30:00,271.33,271.58,269.83,270.58,1150299.0,271.33,271.58,269.83,270.58,1150299.0
2021-02-01 10:40:00,270.67,272.75,270.14,272.36,1055469.0,270.67,272.75,270.14,272.36,1055469.0
2021-02-01 10:50:00,272.46,272.57,270.08,271.58,1257102.0,272.46,272.57,270.08,271.58,1257102.0
2021-02-01 11:00:00,271.58,272.07,270.3,271.64,726369.0,271.58,272.07,270.3,271.64,726369.0
2021-02-01 11:10:00,271.64,271.79,270.87,271.17,525960.0,271.64,271.79,270.87,271.17,525960.0
2021-02-01 11:20:00,271.22,272.63,271.02,272.45,941430.0,271.22,272.63,271.02,272.45,941430.0
2021-02-01 11:30:00,272.48,274.55,272.0,274.53,1285500.0,272.48,274.55,272.0,274.53,1285500.0
2021-02-01 11:40:00,274.5,275.99,273.85,275.63,1254165.0,274.5,275.99,273.85,275.63,1254165.0
2021-02-01 11:50:00,275.63,276.36,275.03,275.46,1358973.0,275.63,276.36,275.03,275.46,1358973.0
2021-02-01 12:00:00,275.64,278.51,275.51,278.25,1905213.0,275.64,278.51,275.51,278.25,1905213.0
2021-02-01 12:10:00,278.25,278.67,277.17,277.56,1276803.0,278.25,278.67,277.17,277.56,1276803.0
2021-02-01 12:20:00,277.55,278.53,277.47,277.96,966264.0,277.55,278.53,277.47,277.96,966264.0
2021-02-01 12:30:00,278.02,279.63,277.45,277.62,1347765.0,278.02,279.63,277.45,277.62,1347765.0
2021-02-01 12:40:00,277.6,278.27,276.42,276.97,783939.0,277.6,278.27,276.42,276.97,783939.0
2021-02-01 12:50:00,277.1,277.84,276.75,277.19,615207.0,277.1,277.84,276.75,277.19,615207.0
2021-02-01 13:00:00,277.25,277.33,275.9,276.88,640509.0,277.25,277.33,275.9,276.88,640509.0
2021-02-01 13:10:00,276.87,277.57,275.73,276.18,600297.0,276.87,277.57,275.73,276.18,600297.0
2021-02-01 13:20:00,276.22,276.97,275.77,275.9,619470.0,276.22,276.97,275.77,275.9,619470.0
2021-02-01 13:30:00,275.91,276.16,275.08,275.61,575319.0,275.91,276.16,275.08,275.61,575319.0
2021-02-01 13:40:00,275.58,276.5,275.28,276.42,515163.0,275.58,276.5,275.28,276.42,515163.0
2021-02-01 13:50:00,276.4,277.96,276.17,277.73,765702.0,276.4,277.96,276.17,277.73,765702.0
2021-02-01 14:00:00,277.8,278.27,277.2,277.67,544587.0,277.8,278.27,277.2,277.67,544587.0
2021-02-01 14:10:00,277.68,278.52,277.48,277.81,662301.0,277.68,278.52,277.48,277.81,662301.0
2021-02-01 14:20:00,277.88,278.12,277.2,277.6,436257.0,277.88,278.12,277.2,277.6,436257.0
2021-02-01 14:30:00,277.59,277.92,276.77,277.34,475500.0,277.59,277.92,276.77,277.34,475500.0
2021-02-01 14:40:00,277.43,278.36,277.43,278.22,566115.0,277.43,278.36,277.43,278.22,566115.0
2021-02-01 14:50:00,278.25,278.35,277.47,277.61,450474.0,278.25,278.35,277.47,277.61,450474.0
2021-02-01 15:00:00,277.67,279.0,277.39,278.57,654345.0,277.67,279.0,277.39,278.57,654345.0
2021-02-01 15:10:00,278.52,278.82,277.55,278.15,479664.0,278.52,278.82,277.55,278.15,479664.0
2021-02-01 15:20:00,278.17,278.51,277.68,278.24,434091.0,278.17,278.51,277.68,278.24,434091.0
2021-02-01 15:30:00,278.18,279.63,278.12,279.54,890361.0,278.18,279.63,278.12,279.54,890361.0
2021-02-01 15:40:00,279.57,279.92,278.91,279.44,1035876.0,279.57,279.92,278.91,279.44,1035876.0
2021-02-01 15:50:00,279.41,280.67,279.12,280.01,2109633.0,279.41,280.67,279.12,280.01,2109633.0
2021-02-02 09:30:00,281.67,285.92,280.73,285.54,3629439.0,281.67,285.92,280.73,285.54,3629439.0
2021-02-02 09:40:00,285.67,288.33,284.53,287.16,2607390.0,285.67,288.33,284.53,287.16,2607390.0
2021-02-02 09:50:00,287.15,287.64,285.34,286.33,1533990.0,287.15,287.64,285.34,286.33,1533990.0
2021-02-02 10:00:00,286.33,288.81,286.33,287.76,1662513.0,286.33,288.81,286.33,287.76,1662513.0
2021-02-02 10:10:00,287.87,290.8,287.35,290.34,2031972.0,287.87,290.8,287.35,290.34,2031972.0
2021-02-02 10:20:00,290.41,292.58,289.7,289.7,2864205.0,290.41,292.58,289.7,289.7,2864205.0
2021-02-02 10:30:00,289.7,291.42,289.5,290.65,1632345.0,289.7,291.42,289.5,290.65,1632345.0
2021-02-02 10:40:00,290.59,290.95,289.17,290.67,1248672.0,290.59,290.95,289.17,290.67,1248672.0
2021-02-02 10:50:00,290.68,291.65,289.88,290.89,1104957.0,290.68,291.65,289.88,290.89,1104957.0
2021-02-02 11:00:00,290.84,290.89,289.77,290.25,622695.0,290.84,290.89,289.77,290.25,622695.0
2021-02-02 11:10:00,290.18,291.67,289.62,291.65,967191.0,290.18,291.67,289.62,291.65,967191.0
2021-02-02 11:20:00,291.58,292.0,290.82,291.52,2840724.0,291.58,292.0,290.82,291.52,2840724.0
2021-02-02 11:30:00,291.55,292.33,290.87,291.92,956796.0,291.55,292.33,290.87,291.92,956796.0
2021-02-02 11:40:00,291.99,293.13,291.4,292.42,1199751.0,291.99,293.13,291.4,292.42,1199751.0
2021-02-02 11:50:00,292.42,293.01,292.3,292.79,571206.0,292.42,293.01,292.3,292.79,571206.0
2021-02-02 12:00:00,292.73,293.16,291.53,292.0,789003.0,292.73,293.16,291.53,292.0,789003.0
2021-02-02 12:10:00,292.01,292.83,291.75,292.67,520263.0,292.01,292.83,291.75,292.67,520263.0
2021-02-02 12:20:00,292.69,292.78,291.79,292.35,424941.0,292.69,292.78,291.79,292.35,424941.0
2021-02-02 12:30:00,292.39,292.67,292.22,292.66,387600.0,292.39,292.67,292.22,292.66,387600.0
2021-02-02 12:40:00,292.62,292.83,292.04,292.69,480027.0,292.62,292.83,292.04,292.69,480027.0
2021-02-02 12:50:00,292.7,293.41,292.37,293.02,995031.0,292.7,293.41,292.37,293.02,995031.0
2021-02-02 13:00:00,293.08,293.33,292.06,292.23,572865.0,293.08,293.33,292.06,292.23,572865.0
2021-02-02 13:10:00,292.22,292.61,291.43,291.59,514365.0,292.22,292.61,291.43,291.59,514365.0
2021-02-02 13:20:00,291.57,292.36,291.48,292.33,598728.0,291.57,292.36,291.48,292.33,598728.0
2021-02-02 13:30:00,292.29,293.0,292.14,292.95,450522.0,292.29,293.0,292.14,292.95,450522.0
2021-02-02 13:40:00,292.94,293.34,292.85,292.94,726405.0,292.94,293.34,292.85,292.94,726405.0
2021-02-02 13:50:00,292.91,293.28,292.69,292.78,428754.0,292.91,293.28,292.69,292.78,428754.0
2021-02-02 14:00:00,292.75,293.12,292.7,292.77,395250.0,292.75,293.12,292.7,292.77,395250.0
2021-02-02 14:10:00,292.83,293.04,292.48,292.77,402972.0,292.83,293.04,292.48,292.77,402972.0
2021-02-02 14:20:00,292.78,293.19,291.73,292.16,683913.0,292.78,293.19,291.73,292.16,683913.0
2021-02-02 14:30:00,292.14,292.4,291.67,292.26,480030.0,292.14,292.4,291.67,292.26,480030.0
2021-02-02 14:40:00,292.22,292.95,292.15,292.9,463476.0,292.22,292.95,292.15,292.9,463476.0
2021-02-02 14:50:00,292.93,292.93,292.4,292.9,405264.0,292.93,292.93,292.4,292.9,405264.0
2021-02-02 15:00:00,292.87,293.08,292.41,292.92,465144.0,292.87,293.08,292.41,292.92,465144.0
2021-02-02 15:10:00,292.96,293.04,292.58,292.58,454530.0,292.96,293.04,292.58,292.58,454530.0
2021-02-02 15:20:00,292.61,292.66,291.84,292.29,504921.0,292.61,292.66,291.84,292.29,504921.0
2021-02-02 15:30:00,292.29,292.59,291.02,291.02,715641.0,292.29,292.59,291.02,291.02,715641.0
2021-02-02 15:40:00,291.09,291.21,290.39,290.72,1087278.0,291.09,291.21,290.39,290.72,1087278.0
2021-02-02 15:50:00,290.67,291.36,290.13,290.93,1433733.0,290.67,291.36,290.13,290.93,1433733.0
2021-02-03 09:30:00,292.42,292.69,287.06,287.43,2823429.0,292.42,292.69,287.06,287.43,2823429.0
2021-02-03 09:40:00,287.52,289.08,287.39,288.15,1674444.0,287.52,289.08,287.39,288.15,1674444.0
2021-02-03 09:50:00,288.16,291.0,287.83,290.83,1593663.0,288.16,291.0,287.83,290.83,1593663.0
2021-02-03 10:00:00,290.88,290.97,288.1,288.56,941199.0,290.88,290.97,288.1,288.56,941199.0
2021-02-03 10:10:00,288.51,288.63,286.0,287.02,1655841.0,288.51,288.63,286.0,287.02,1655841.0
2021-02-03 10:20:00,287.28,287.28,284.54,284.58,1854834.0,287.28,287.28,284.54,284.58,1854834.0
2021-02-03 10:30:00,284.52,286.46,284.35,284.92,1640511.0,284.52,286.46,284.35,284.92,1640511.0
2021-02-03 10:40:00,284.85,286.99,284.61,286.33,1285467.0,284.85,286.99,284.61,286.33,1285467.0
2021-02-03 10:50:00,286.32,286.65,285.18,285.38,685908.0,286.32,286.65,285.18,285.38,685908.0
2021-02-03 11:00:00,285.47,286.09,285.0,285.12,679461.0,285.47,286.09,285.0,285.12,679461.0
2021-02-03 11:10:00,285.11,285.89,284.67,285.48,657810.0,285.11,285.89,284.67,285.48,657810.0
2021-02-03 11:20:00,285.41,286.18,284.89,285.18,595257.0,285.41,286.18,284.89,285.18,595257.0
2021-02-03 11:30:00,285.21,286.62,284.97,286.61,490173.0,285.21,286.62,284.97,286.61,490173.0
2021-02-03 11:40:00,286.6,288.05,286.23,287.73,1066143.0,286.6,288.05,286.23,287.73,1066143.0
2021-02-03 11:50:00,287.73,289.0,287.27,288.82,942135.0,287.73,289.0,287.27,288.82,942135.0
2021-02-03 12:00:00,288.86,289.01,287.91,288.29,548748.0,288.86,289.01,287.91,288.29,548748.0
2021-02-03 12:10:00,288.24,288.37,287.73,287.91,367314.0,288.24,288.37,287.73,287.91,367314.0
2021-02-03 12:20:00,288.0,288.92,287.99,288.19,457998.0,288.0,288.92,287.99,288.19,457998.0
2021-02-03 12:30:00,288.24,288.37,287.47,287.68,358668.0,288.24,288.37,287.47,287.68,358668.0
2021-02-03 12:40:00,287.68,288.09,287.09,287.19,325932.0,287.68,288.09,287.09,287.19,325932.0
2021-02-03 12:50:00,287.16,287.43,285.88,286.13,948699.0,287.16,287.43,285.88,286.13,948699.0
2021-02-03 13:00:00,286.11,286.95,286.03,286.35,387825.0,286.11,286.95,286.03,286.35,387825.0
2021-02-03 13:10:00,286.36,286.73,286.0,286.33,251373.0,286.36,286.73,286.0,286.33,251373.0
2021-02-03 13:20:00,286.28,286.28,285.67,285.87,323439.0,286.28,286.28,285.67,285.87,323439.0
2021-02-03 13:30:00,285.93,286.58,285.88,285.88,369192.0,285.93,286.58,285.88,285.88,369192.0
2021-02-03 13:40:00,285.88,286.2,285.57,286.14,425427.0,285.88,286.2,285.57,286.14,425427.0
2021-02-03 13:50:00,286.17,286.43,285.65,285.7,332148.0,286.17,286.43,285.65,285.7,332148.0
2021-02-03 14:00:00,285.7,285.81,285.34,285.65,351420.0,285.7,285.81,285.34,285.65,351420.0
2021-02-03 14:10:00,285.61,286.19,285.42,285.72,384465.0,285.61,286.19,285.42,285.72,384465.0
2021-02-03 14:20:00,285.69,286.61,285.52,286.51,382638.0,285.69,286.61,285.52,286.51,382638.0
2021-02-03 14:30:00,286.47,287.11,286.33,286.76,513213.0,286.47,287.11,286.33,286.76,513213.0
2021-02-03 14:40:00,286.78,287.58,286.63,287.47,513243.0,286.78,287.58,286.63,287.47,513243.0
2021-02-03 14:50:00,287.5,287.5,285.71,285.77,491283.0,287.5,287.5,285.71,285.77,491283.0
2021-02-03 15:00:00,285.68,286.23,285.59,285.82,432558.0,285.68,286.23,285.59,285.82,432558.0
2021-02-03 15:10:00,285.78,286.01,285.03,285.05,690465.0,285.78,286.01,285.03,285.05,690465.0
2021-02-03 15:20:00,285.05,286.03,285.0,285.2,871953.0,285.05,286.03,285.0,285.2,871953.0
2021-02-03 15:30:00,285.16,285.8,285.04,285.34,498795.0,285.16,285.8,285.04,285.34,498795.0
2021-02-03 15:40:00,285.38,286.16,285.33,285.71,538953.0,285.38,286.16,285.33,285.71,538953.0
2021-02-03 15:50:00,285.7,285.86,284.8,284.9,1215555.0,285.7,285.86,284.8,284.9,1215555.0
2021-02-04 09:30:00,284.85,285.5,282.45,282.81,2115090.0,284.85,285.5,282.45,282.81,2115090.0
2021-02-04 09:40:00,282.71,283.33,281.38,283.0,1388619.0,282.71,283.33,281.38,283.0,1388619.0
2021-02-04 09:50:00,283.04,283.04,280.34,281.33,1207563.0,283.04,283.04,280.34,281.33,1207563.0
2021-02-04 10:00:00,281.3,281.77,278.91,279.08,1805439.0,281.3,281.77,278.91,279.08,1805439.0
2021-02-04 10:10:00,279.09,281.47,278.73,281.24,1619085.0,279.09,281.47,278.73,281.24,1619085.0
2021-02-04 10:20:00,281.21,281.55,279.33,279.72,1171548.0,281.21,281.55,279.33,279.72,1171548.0
2021-02-04 10:30:00,279.67,280.0,277.81,278.54,1657503.0,279.67,280.0,277.81,278.54,1657503.0
2021-02-04 10:40:00,278.52,279.81,278.37,279.77,1026303.0,278.52,279.81,278.37,279.77,1026303.0
2021-02-04 10:50:00,279.73,279.96,278.87,279.04,621198.0,279.73,279.96,278.87,279.04,621198.0
2021-02-04 11:00:00,279.0,280.53,278.9,280.49,804282.0,279.0,280.53,278.9,280.49,804282.0
2021-02-04 11:10:00,280.44,280.67,279.39,279.67,593826.0,280.44,280.67,279.39,279.67,593826.0
2021-02-04 11:20:00,279.78,280.75,279.46,280.47,526902.0,279.78,280.75,279.46,280.47,526902.0
2021-02-04 11:30:00,280.44,280.71,279.75,280.2,471549.0,280.44,280.71,279.75,280.2,471549.0
2021-02-04 11:40:00,280.18,280.43,279.6,279.91,327255.0,280.18,280.43,279.6,279.91,327255.0
2021-02-04 11:50:00,279.9,281.08,279.9,280.74,558771.0,279.9,281.08,279.9,280.74,558771.0
2021-02-04 12:00:00,280.67,282.03,280.44,281.94,704799.0,280.67,282.03,280.44,281.94,704799.0
2021-02-04 12:10:00,281.96,282.39,281.67,282.17,654582.0,281.96,282.39,281.67,282.17,654582.0
2021-02-04 12:20:00,282.1,282.96,282.07,282.33,578232.0,282.1,282.96,282.07,282.33,578232.0
2021-02-04 12:30:00,282.28,282.48,281.68,281.75,502824.0,282.28,282.48,281.68,281.75,502824.0
2021-02-04 12:40:00,281.77,282.2,281.44,281.57,335538.0,281.77,282.2,281.44,281.57,335538.0
2021-02-04 12:50:00,281.54,281.57,280.51,280.89,503127.0,281.54,281.57,280.51,280.89,503127.0
2021-02-04 13:00:00,280.91,281.53,280.76,281.34,386442.0,280.91,281.53,280.76,281.34,386442.0
2021-02-04 13:10:00,281.34,282.17,281.19,281.3,401448.0,281.34,282.17,281.19,281.3,401448.0
2021-02-04 13:20:00,281.31,281.54,280.88,281.1,262302.0,281.31,281.54,280.88,281.1,262302.0
2021-02-04 13:30:00,281.07,281.61,281.07,281.58,198543.0,281.07,281.61,281.07,281.58,198543.0
2021-02-04 13:40:00,281.56,282.0,281.38,281.86,278139.0,281.56,282.0,281.38,281.86,278139.0
2021-02-04 13:50:00,281.84,282.31,281.64,282.18,317052.0,281.84,282.31,281.64,282.18,317052.0
2021-02-04 14:00:00,282.22,282.3,281.84,281.97,277311.0,282.22,282.3,281.84,281.97,277311.0
2021-02-04 14:10:00,281.95,282.0,281.51,281.92,229959.0,281.95,282.0,281.51,281.92,229959.0
2021-02-04 14:20:00,281.96,282.15,281.67,282.12,224565.0,281.96,282.15,281.67,282.12,224565.0
2021-02-04 14:30:00,282.07,282.16,281.71,281.99,265680.0,282.07,282.16,281.71,281.99,265680.0
2021-02-04 14:40:00,281.95,282.08,281.73,282.01,265881.0,281.95,282.08,281.73,282.01,265881.0
2021-02-04 14:50:00,282.02,282.62,281.95,282.29,519192.0,282.02,282.62,281.95,282.29,519192.0
2021-02-04 15:00:00,282.31,283.4,282.31,282.83,641304.0,282.31,283.4,282.31,282.83,641304.0
2021-02-04 15:10:00,282.92,283.84,282.76,282.81,736797.0,282.92,283.84,282.76,282.81,736797.0
2021-02-04 15:20:00,282.83,283.56,282.82,283.49,558801.0,282.83,283.56,282.82,283.49,558801.0
2021-02-04 15:30:00,283.47,283.49,282.29,282.62,556722.0,283.47,283.49,282.29,282.62,556722.0
2021-02-04 15:40:00,282.58,283.06,282.44,282.98,504936.0,282.58,283.06,282.44,282.98,504936.0
2021-02-04 15:50:00,283.05,283.39,282.51,283.33,1134303.0,283.05,283.39,282.51,283.33,1134303.0
2021-02-05 09:30:00,281.67,282.66,279.66,281.25,1929702.0,281.67,282.66,279.66,281.25,1929702.0
2021-02-05 09:40:00,281.25,283.29,281.11,281.67,1175895.0,281.25,283.29,281.11,281.67,1175895.0
2021-02-05 09:50:00,281.81,282.09,281.0,281.61,613947.0,281.81,282.09,281.0,281.61,613947.0
2021-02-05 10:00:00,281.46,281.46,280.29,280.33,862530.0,281.46,281.46,280.29,280.33,862530.0
2021-02-05 10:10:00,280.36,281.0,279.67,280.84,882936.0,280.36,281.0,279.67,280.84,882936.0
2021-02-05 10:20:00,280.85,281.75,280.11,281.53,792303.0,280.85,281.75,280.11,281.53,792303.0
2021-02-05 10:30:00,281.4,281.43,280.16,281.0,672909.0,281.4,281.43,280.16,281.0,672909.0
2021-02-05 10:40:00,280.96,281.0,280.15,280.83,678699.0,280.96,281.0,280.15,280.83,678699.0
2021-02-05 10:50:00,280.76,281.33,280.5,281.22,532179.0,280.76,281.33,280.5,281.22,532179.0
2021-02-05 11:00:00,281.29,282.73,281.03,282.37,998961.0,281.29,282.73,281.03,282.37,998961.0
2021-02-05 11:10:00,282.37,285.79,282.23,284.79,1815336.0,282.37,285.79,282.23,284.79,1815336.0
2021-02-05 11:20:00,284.79,286.66,284.46,286.21,1725381.0,284.79,286.66,284.46,286.21,1725381.0
2021-02-05 11:30:00,286.15,288.0,286.15,287.2,1875846.0,286.15,288.0,286.15,287.2,1875846.0
2021-02-05 11:40:00,287.17,288.26,286.74,287.91,1240806.0,287.17,288.26,286.74,287.91,1240806.0
2021-02-05 11:50:00,287.92,288.0,286.16,286.44,1015641.0,287.92,288.0,286.16,286.44,1015641.0
2021-02-05 12:00:00,286.45,287.12,286.07,286.21,710343.0,286.45,287.12,286.07,286.21,710343.0
2021-02-05 12:10:00,286.23,286.78,285.87,286.01,635016.0,286.23,286.78,285.87,286.01,635016.0
2021-02-05 12:20:00,286.03,286.99,285.83,286.74,670356.0,286.03,286.99,285.83,286.74,670356.0
2021-02-05 12:30:00,286.77,286.88,286.33,286.71,426021.0,286.77,286.88,286.33,286.71,426021.0
2021-02-05 12:40:00,286.67,286.8,286.23,286.53,351315.0,286.67,286.8,286.23,286.53,351315.0
2021-02-05 12:50:00,286.57,287.42,286.4,287.32,541635.0,286.57,287.42,286.4,287.32,541635.0
2021-02-05 13:00:00,287.33,287.58,286.74,286.79,425376.0,287.33,287.58,286.74,286.79,425376.0
2021-02-05 13:10:00,286.78,286.97,286.57,286.96,324474.0,286.78,286.97,286.57,286.96,324474.0
2021-02-05 13:20:00,287.0,287.33,286.41,286.55,390687.0,287.0,287.33,286.41,286.55,390687.0
2021-02-05 13:30:00,286.57,286.67,285.43,285.99,564138.0,286.57,286.67,285.43,285.99,564138.0
2021-02-05 13:40:00,285.99,286.37,285.94,286.28,242976.0,285.99,286.37,285.94,286.28,242976.0
2021-02-05 13:50:00,286.27,286.31,284.75,285.09,699282.0,286.27,286.31,284.75,285.09,699282.0
2021-02-05 14:00:00,285.07,285.69,284.25,285.6,877131.0,285.07,285.69,284.25,285.6,877131.0
2021-02-05 14:10:00,285.64,286.62,285.57,286.42,680175.0,285.64,286.62,285.57,286.42,680175.0
2021-02-05 14:20:00,286.4,286.47,284.57,284.84,815256.0,286.4,286.47,284.57,284.84,815256.0
2021-02-05 14:30:00,284.85,285.33,284.78,284.97,371061.0,284.85,285.33,284.78,284.97,371061.0
2021-02-05 14:40:00,284.95,285.16,283.87,284.08,672957.0,284.95,285.16,283.87,284.08,672957.0
2021-02-05 14:50:00,284.03,284.58,283.6,284.02,795435.0,284.03,284.58,283.6,284.02,795435.0
2021-02-05 15:00:00,284.0,284.23,283.27,283.45,520875.0,284.0,284.23,283.27,283.45,520875.0
2021-02-05 15:10:00,283.5,283.8,282.77,283.47,883011.0,283.5,283.8,282.77,283.47,883011.0
2021-02-05 15:20:00,283.47,283.59,282.77,283.01,486825.0,283.47,283.59,282.77,283.01,486825.0
2021-02-05 15:30:00,282.95,284.0,282.92,283.38,610149.0,282.95,284.0,282.92,283.38,610149.0
2021-02-05 15:40:00,283.35,283.68,283.17,283.27,532101.0,283.35,283.68,283.17,283.27,532101.0
2021-02-05 15:50:00,283.38,284.36,283.29,284.2,1218456.0,283.38,284.36,283.29,284.2,1218456.0
2021-02-08 09:30:00,289.88,292.59,288.71,290.44,3772005.0,289.88,292.59,288.71,290.44,3772005.0
2021-02-08 09:40:00,290.59,290.75,287.57,288.68,1933053.0,290.59,290.75,287.57,288.68,1933053.0
2021-02-08 09:50:00,288.67,289.26,287.23,288.56,1637424.0,288.67,289.26,287.23,288.56,1637424.0
2021-02-08 10:00:00,288.53,291.37,287.62,290.83,1865760.0,288.53,291.37,287.62,290.83,1865760.0
2021-02-08 10:10:00,290.83,291.5,289.54,289.79,1385370.0,290.83,291.5,289.54,289.79,1385370.0
2021-02-08 10:20:00,289.79,289.98,288.79,289.46,839028.0,289.79,289.98,288.79,289.46,839028.0
2021-02-08 10:30:00,289.36,289.89,288.37,289.54,1027155.0,289.36,289.89,288.37,289.54,1027155.0
2021-02-08 10:40:00,289.51,290.71,289.06,290.42,1178880.0,289.51,290.71,289.06,290.42,1178880.0
2021-02-08 10:50:00,290.38,290.65,289.5,289.84,622086.0,290.38,290.65,289.5,289.84,622086.0
2021-02-08 11:00:00,289.97,289.97,288.85,289.72,497874.0,289.97,289.97,288.85,289.72,497874.0
2021-02-08 11:10:00,289.7,289.89,288.8,289.32,530400.0,289.7,289.89,288.8,289.32,530400.0
2021-02-08 11:20:00,289.38,289.46,287.78,288.25,658095.0,289.38,289.46,287.78,288.25,658095.0
2021-02-08 11:30:00,288.33,288.63,287.78,288.26,620529.0,288.33,288.63,287.78,288.26,620529.0
2021-02-08 11:40:00,288.22,288.91,287.96,288.61,509844.0,288.22,288.91,287.96,288.61,509844.0
2021-02-08 11:50:00,288.6,288.65,287.85,288.09,398067.0,288.6,288.65,287.85,288.09,398067.0
2021-02-08 12:00:00,288.13,288.93,287.97,288.92,332796.0,288.13,288.93,287.97,288.92,332796.0
2021-02-08 12:10:00,288.88,289.39,288.51,289.03,550434.0,288.88,289.39,288.51,289.03,550434.0
2021-02-08 12:20:00,289.04,289.75,288.74,289.33,407454.0,289.04,289.75,288.74,289.33,407454.0
2021-02-08 12:30:00,289.38,290.04,289.28,289.68,563934.0,289.38,290.04,289.28,289.68,563934.0
2021-02-08 12:40:00,289.72,289.73,288.39,288.52,513360.0,289.72,289.73,288.39,288.52,513360.0
2021-02-08 12:50:00,288.56,288.68,288.02,288.5,506694.0,288.56,288.68,288.02,288.5,506694.0
2021-02-08 13:00:00,288.52,288.83,287.92,288.49,534786.0,288.52,288.83,287.92,288.49,534786.0
2021-02-08 13:10:00,288.49,288.71,288.27,288.29,318954.0,288.49,288.71,288.27,288.29,318954.0
2021-02-08 13:20:00,288.28,288.51,287.94,287.94,264819.0,288.28,288.51,287.94,287.94,264819.0
2021-02-08 13:30:00,287.94,288.25,287.5,287.9,540111.0,287.94,288.25,287.5,287.9,540111.0
2021-02-08 13:40:00,287.93,287.99,287.15,287.38,551934.0,287.93,287.99,287.15,287.38,551934.0
2021-02-08 13:50:00,287.34,287.43,285.84,286.13,897963.0,287.34,287.43,285.84,286.13,897963.0
2021-02-08 14:00:00,286.19,286.88,285.73,286.09,794673.0,286.19,286.88,285.73,286.09,794673.0
2021-02-08 14:10:00,286.05,286.17,284.92,284.96,899406.0,286.05,286.17,284.92,284.96,899406.0
2021-02-08 14:20:00,285.05,286.1,285.04,285.47,544038.0,285.05,286.1,285.04,285.47,544038.0
2021-02-08 14:30:00,285.53,286.48,285.07,286.17,652539.0,285.53,286.48,285.07,286.17,652539.0
2021-02-08 14:40:00,286.08,286.8,285.93,286.76,427515.0,286.08,286.8,285.93,286.76,427515.0
2021-02-08 14:50:00,286.72,286.82,285.55,286.24,539385.0,286.72,286.82,285.55,286.24,539385.0
2021-02-08 15:00:00,286.28,287.64,286.27,287.23,868149.0,286.28,287.64,286.27,287.23,868149.0
2021-02-08 15:10:00,287.26,288.3,287.24,288.24,721113.0,287.26,288.3,287.24,288.24,721113.0
2021-02-08 15:20:00,288.24,288.38,287.14,287.27,606141.0,288.24,288.38,287.14,287.27,606141.0
2021-02-08 15:30:00,287.23,287.73,286.27,286.29,644100.0,287.23,287.73,286.27,286.29,644100.0
2021-02-08 15:40:00,286.27,286.55,285.97,286.38,585144.0,286.27,286.55,285.97,286.38,585144.0
2021-02-08 15:50:00,286.45,287.83,286.45,287.77,1148085.0,286.45,287.83,286.45,287.77,1148085.0
2021-02-09 09:30:00,285.04,286.6,283.7,283.79,2186403.0,285.04,286.6,283.7,283.79,2186403.0
2021-02-09 09:40:00,283.79,284.79,283.34,284.37,1358688.0,283.79,284.79,283.34,284.37,1358688.0
2021-02-09 09:50:00,284.48,284.98,283.5,283.87,1073112.0,284.48,284.98,283.5,283.87,1073112.0
2021-02-09 10:00:00,283.99,284.23,282.96,283.19,1215660.0,283.99,284.23,282.96,283.19,1215660.0
2021-02-09 10:10:00,283.22,284.98,283.02,284.74,1190070.0,283.22,284.98,283.02,284.74,1190070.0
2021-02-09 10:20:00,284.74,284.98,284.25,284.44,465969.0,284.74,284.98,284.25,284.44,465969.0
2021-02-09 10:30:00,284.4,284.63,283.59,283.82,432237.0,284.4,284.63,283.59,283.82,432237.0
2021-02-09 10:40:00,283.82,283.85,282.8,282.93,983367.0,283.82,283.85,282.8,282.93,983367.0
2021-02-09 10:50:00,282.94,283.66,282.19,283.22,949287.0,282.94,283.66,282.19,283.22,949287.0
2021-02-09 11:00:00,283.21,283.51,282.8,283.09,348312.0,283.21,283.51,282.8,283.09,348312.0
2021-02-09 11:10:00,283.03,283.03,281.84,282.26,978153.0,283.03,283.03,281.84,282.26,978153.0
2021-02-09 11:20:00,282.26,282.63,281.94,282.23,547512.0,282.26,282.63,281.94,282.23,547512.0
2021-02-09 11:30:00,282.2,283.26,282.13,282.78,624840.0,282.2,283.26,282.13,282.78,624840.0
2021-02-09 11:40:00,282.83,283.02,282.2,282.45,303822.0,282.83,283.02,282.2,282.45,303822.0
2021-02-09 11:50:00,282.45,283.5,282.3,283.45,419862.0,282.45,283.5,282.3,283.45,419862.0
2021-02-09 12:00:00,283.46,283.5,282.58,282.72,263682.0,283.46,283.5,282.58,282.72,263682.0
2021-02-09 12:10:00,282.73,283.6,282.5,283.09,409131.0,282.73,283.6,282.5,283.09,409131.0
2021-02-09 12:20:00,283.11,283.14,282.67,282.82,311718.0,283.11,283.14,282.67,282.82,311718.0
2021-02-09 12:30:00,282.79,283.19,282.63,283.1,313449.0,282.79,283.19,282.63,283.1,313449.0
2021-02-09 12:40:00,283.14,283.27,282.58,283.13,320667.0,283.14,283.27,282.58,283.13,320667.0
2021-02-09 12:50:00,283.12,283.17,282.67,282.95,234990.0,283.12,283.17,282.67,282.95,234990.0
2021-02-09 13:00:00,283.0,283.08,282.67,282.77,208125.0,283.0,283.08,282.67,282.77,208125.0
2021-02-09 13:10:00,282.78,282.9,282.36,282.58,333300.0,282.78,282.9,282.36,282.58,333300.0
2021-02-09 13:20:00,282.58,282.62,281.67,281.78,680763.0,282.58,282.62,281.67,281.78,680763.0
2021-02-09 13:30:00,281.8,282.17,281.3,281.53,638604.0,281.8,282.17,281.3,281.53,638604.0
2021-02-09 13:40:00,281.59,281.62,280.78,280.84,662514.0,281.59,281.62,280.78,280.84,662514.0
2021-02-09 13:50:00,280.85,281.73,280.67,281.08,603309.0,280.85,281.73,280.67,281.08,603309.0
2021-02-09 14:00:00,281.15,281.9,281.15,281.62,393891.0,281.15,281.9,281.15,281.62,393891.0
2021-02-09 14:10:00,281.63,281.99,281.33,281.41,257982.0,281.63,281.99,281.33,281.41,257982.0
2021-02-09 14:20:00,281.42,281.66,281.0,281.5,391719.0,281.42,281.66,281.0,281.5,391719.0
2021-02-09 14:30:00,281.44,282.19,281.15,281.98,455466.0,281.44,282.19,281.15,281.98,455466.0
2021-02-09 14:40:00,282.0,282.33,281.68,281.84,476484.0,282.0,282.33,281.68,281.84,476484.0
2021-02-09 14:50:00,281.83,282.71,281.72,282.24,541608.0,281.83,282.71,281.72,282.24,541608.0
2021-02-09 15:00:00,282.23,282.5,281.63,281.68,317799.0,282.23,282.5,281.63,281.68,317799.0
2021-02-09 15:10:00,281.67,282.5,281.58,282.38,353355.0,281.67,282.5,281.58,282.38,353355.0
2021-02-09 15:20:00,282.29,282.46,281.53,281.56,342624.0,282.29,282.46,281.53,281.56,342624.0
2021-02-09 15:30:00,281.54,282.52,281.47,282.42,463320.0,281.54,282.52,281.47,282.42,463320.0
2021-02-09 15:40:00,282.4,283.13,282.4,282.83,809469.0,282.4,283.13,282.4,282.83,809469.0
2021-02-09 15:50:00,282.82,283.33,282.12,283.08,1264665.0,282.82,283.33,282.12,283.08,1264665.0
2021-02-10 09:30:00,281.05,281.61,279.2,279.86,2389341.0,281.05,281.61,279.2,279.86,2389341.0
2021-02-10 09:40:00,279.83,279.88,277.86,278.35,2001294.0,279.83,279.88,277.86,278.35,2001294.0
2021-02-10 09:50:00,278.3,278.63,276.99,278.53,1835847.0,278.3,278.63,276.99,278.53,1835847.0
2021-02-10 10:00:00,278.49,279.17,276.0,276.27,2073465.0,278.49,279.17,276.0,276.27,2073465.0
2021-02-10 10:10:00,276.23,276.35,272.16,273.47,3833451.0,276.23,276.35,272.16,273.47,3833451.0
2021-02-10 10:20:00,273.44,273.7,268.16,272.58,4664445.0,273.44,273.7,268.16,272.58,4664445.0
2021-02-10 10:30:00,272.64,272.67,268.67,270.82,3664362.0,272.64,272.67,268.67,270.82,3664362.0
2021-02-10 10:40:00,270.8,271.44,266.67,269.27,4114488.0,270.8,271.44,266.67,269.27,4114488.0
2021-02-10 10:50:00,269.33,272.83,268.6,272.62,2739972.0,269.33,272.83,268.6,272.62,2739972.0
2021-02-10 11:00:00,272.7,272.92,271.04,271.91,1867917.0,272.7,272.92,271.04,271.91,1867917.0
2021-02-10 11:10:00,272.0,273.42,271.66,272.47,1531098.0,272.0,273.42,271.66,272.47,1531098.0
2021-02-10 11:20:00,272.53,272.89,271.01,271.21,1038858.0,272.53,272.89,271.01,271.21,1038858.0
2021-02-10 11:30:00,271.21,272.15,270.61,272.03,988947.0,271.21,272.15,270.61,272.03,988947.0
2021-02-10 11:40:00,271.99,272.32,270.93,271.4,678159.0,271.99,272.32,270.93,271.4,678159.0
2021-02-10 11:50:00,271.43,272.21,268.83,269.74,1595073.0,271.43,272.21,268.83,269.74,1595073.0
2021-02-10 12:00:00,269.79,270.43,268.85,269.78,1438326.0,269.79,270.43,268.85,269.78,1438326.0
2021-02-10 12:10:00,269.86,270.96,269.54,270.56,1094295.0,269.86,270.96,269.54,270.56,1094295.0
2021-02-10 12:20:00,270.59,271.33,269.49,271.3,1386372.0,270.59,271.33,269.49,271.3,1386372.0
2021-02-10 12:30:00,271.3,271.33,270.13,270.39,604614.0,271.3,271.33,270.13,270.39,604614.0
2021-02-10 12:40:00,270.36,271.3,270.21,270.95,629553.0,270.36,271.3,270.21,270.95,629553.0
2021-02-10 12:50:00,271.0,271.9,270.61,271.4,887358.0,271.0,271.9,270.61,271.4,887358.0
2021-02-10 13:00:00,271.47,272.09,271.25,271.37,677922.0,271.47,272.09,271.25,271.37,677922.0
2021-02-10 13:10:00,271.37,271.44,270.57,270.93,602607.0,271.37,271.44,270.57,270.93,602607.0
2021-02-10 13:20:00,270.92,271.21,270.04,270.1,636777.0,270.92,271.21,270.04,270.1,636777.0
2021-02-10 13:30:00,270.07,270.5,269.71,270.13,675258.0,270.07,270.5,269.71,270.13,675258.0
2021-02-10 13:40:00,270.12,270.26,269.3,269.3,766065.0,270.12,270.26,269.3,269.3,766065.0
2021-02-10 13:50:00,269.3,270.05,269.19,269.67,737892.0,269.3,270.05,269.19,269.67,737892.0
2021-02-10 14:00:00,269.67,270.16,269.02,269.49,991173.0,269.67,270.16,269.02,269.49,991173.0
2021-02-10 14:10:00,269.55,270.31,269.51,269.75,641100.0,269.55,270.31,269.51,269.75,641100.0
2021-02-10 14:20:00,269.71,271.8,269.67,271.78,1282377.0,269.71,271.8,269.67,271.78,1282377.0
2021-02-10 14:30:00,271.8,272.0,270.4,270.58,1192764.0,271.8,272.0,270.4,270.58,1192764.0
2021-02-10 14:40:00,270.56,271.44,270.46,271.4,890268.0,270.56,271.44,270.46,271.4,890268.0
2021-02-10 14:50:00,271.38,271.53,269.94,270.63,1017774.0,271.38,271.53,269.94,270.63,1017774.0
2021-02-10 15:00:00,270.64,270.83,269.85,269.98,667653.0,270.64,270.83,269.85,269.98,667653.0
2021-02-10 15:10:00,269.98,270.49,269.38,269.4,1039068.0,269.98,270.49,269.38,269.4,1039068.0
2021-02-10 15:20:00,269.38,269.54,268.07,269.23,1885062.0,269.38,269.54,268.07,269.23,1885062.0
2021-02-10 15:30:00,269.28,269.88,268.33,268.4,1343886.0,269.28,269.88,268.33,268.4,1343886.0
2021-02-10 15:40:00,268.42,268.93,267.78,268.26,1689246.0,268.42,268.93,267.78,268.26,1689246.0
2021-02-10 15:50:00,268.17,268.56,267.22,268.33,2781015.0,268.17,268.56,267.22,268.33,2781015.0
2021-02-11 09:30:00,270.81,272.99,269.97,271.91,3191715.0,270.81,272.99,269.97,271.91,3191715.0
2021-02-11 09:40:00,271.97,276.63,271.07,275.77,3098655.0,271.97,276.63,271.07,275.77,3098655.0
2021-02-11 09:50:00,275.85,276.33,274.17,274.62,2175108.0,275.85,276.33,274.17,274.62,2175108.0
2021-02-11 10:00:00,274.76,275.03,273.04,273.19,1411194.0,274.76,275.03,273.04,273.19,1411194.0
2021-02-11 10:10:00,273.04,274.67,272.83,272.91,1082571.0,273.04,274.67,272.83,272.91,1082571.0
2021-02-11 10:20:00,272.9,273.53,271.76,271.95,1193055.0,272.9,273.53,271.76,271.95,1193055.0
2021-02-11 10:30:00,272.06,272.23,270.41,270.79,1545042.0,272.06,272.23,270.41,270.79,1545042.0
2021-02-11 10:40:00,270.79,272.08,270.69,271.32,988497.0,270.79,272.08,270.69,271.32,988497.0
2021-02-11 10:50:00,271.31,271.37,269.41,270.65,1145799.0,271.31,271.37,269.41,270.65,1145799.0
2021-02-11 11:00:00,270.66,271.61,270.06,271.04,768825.0,270.66,271.61,270.06,271.04,768825.0
2021-02-11 11:10:00,271.09,272.31,270.0,271.68,860457.0,271.09,272.31,270.0,271.68,860457.0
2021-02-11 11:20:00,271.73,272.61,271.38,271.65,715995.0,271.73,272.61,271.38,271.65,715995.0
2021-02-11 11:30:00,271.63,272.0,271.0,271.53,537486.0,271.63,272.0,271.0,271.53,537486.0
2021-02-11 11:40:00,271.52,272.17,271.4,271.48,547170.0,271.52,272.17,271.4,271.48,547170.0
2021-02-11 11:50:00,271.48,271.93,270.16,270.38,670143.0,271.48,271.93,270.16,270.38,670143.0
2021-02-11 12:00:00,270.42,271.03,270.29,270.58,385284.0,270.42,271.03,270.29,270.58,385284.0
2021-02-11 12:10:00,270.61,271.38,268.92,268.92,836589.0,270.61,271.38,268.92,268.92,836589.0
2021-02-11 12:20:00,268.99,269.67,267.26,267.89,1203225.0,268.99,269.67,267.26,267.89,1203225.0
2021-02-11 12:30:00,267.89,269.84,267.54,269.17,1132266.0,267.89,269.84,267.54,269.17,1132266.0
2021-02-11 12:40:00,269.17,270.4,267.94,270.35,799113.0,269.17,270.4,267.94,270.35,799113.0
2021-02-11 12:50:00,270.33,270.7,269.0,269.99,687651.0,270.33,270.7,269.0,269.99,687651.0
2021-02-11 13:00:00,270.0,270.16,269.1,269.5,400005.0,270.0,270.16,269.1,269.5,400005.0
2021-02-11 13:10:00,269.5,271.07,269.23,270.27,597318.0,269.5,271.07,269.23,270.27,597318.0
2021-02-11 13:20:00,270.3,270.66,270.08,270.17,329583.0,270.3,270.66,270.08,270.17,329583.0
2021-02-11 13:30:00,270.16,270.94,270.12,270.69,318162.0,270.16,270.94,270.12,270.69,318162.0
2021-02-11 13:40:00,270.69,271.15,270.04,270.42,457905.0,270.69,271.15,270.04,270.42,457905.0
2021-02-11 13:50:00,270.43,271.0,270.08,270.25,261345.0,270.43,271.0,270.08,270.25,261345.0
2021-02-11 14:00:00,270.29,270.31,269.26,269.54,493662.0,270.29,270.31,269.26,269.54,493662.0
2021-02-11 14:10:00,269.5,269.97,269.1,269.58,403302.0,269.5,269.97,269.1,269.58,403302.0
2021-02-11 14:20:00,269.59,269.94,268.73,269.26,518061.0,269.59,269.94,268.73,269.26,518061.0
2021-02-11 14:30:00,269.26,269.62,268.96,269.14,280005.0,269.26,269.62,268.96,269.14,280005.0
2021-02-11 14:40:00,269.14,270.66,269.09,270.59,526857.0,269.14,270.66,269.09,270.59,526857.0
2021-02-11 14:50:00,270.62,270.69,270.0,270.2,345702.0,270.62,270.69,270.0,270.2,345702.0
2021-02-11 15:00:00,270.18,270.18,269.6,269.7,307710.0,270.18,270.18,269.6,269.7,307710.0
2021-02-11 15:10:00,269.73,270.11,269.37,269.54,390861.0,269.73,270.11,269.37,269.54,390861.0
2021-02-11 15:20:00,269.58,270.19,269.52,270.02,328158.0,269.58,270.19,269.52,270.02,328158.0
2021-02-11 15:30:00,270.05,270.07,268.97,269.13,505314.0,270.05,270.07,268.97,269.13,505314.0
2021-02-11 15:40:00,269.13,269.8,268.76,269.46,607401.0,269.13,269.8,268.76,269.46,607401.0
2021-02-11 15:50:00,269.45,270.66,268.77,270.55,1230633.0,269.45,270.66,268.77,270.55,1230633.0
2021-02-12 09:30:00,267.09,267.18,262.55,266.16,3457764.0,267.09,267.18,262.55,266.16,3457764.0
2021-02-12 09:40:00,266.15,268.87,265.37,266.19,2237439.0,266.15,268.87,265.37,266.19,2237439.0
2021-02-12 09:50:00,266.17,266.92,264.12,264.69,1404474.0,266.17,266.92,264.12,264.69,1404474.0
2021-02-12 10:00:00,264.64,266.5,264.38,265.06,1405878.0,264.64,266.5,264.38,265.06,1405878.0
2021-02-12 10:10:00,265.16,266.38,263.63,263.83,1384362.0,265.16,266.38,263.63,263.83,1384362.0
2021-02-12 10:20:00,263.9,264.38,262.82,262.82,1462560.0,263.9,264.38,262.82,262.82,1462560.0
2021-02-12 10:30:00,262.9,264.46,261.78,264.39,2493690.0,262.9,264.46,261.78,264.39,2493690.0
2021-02-12 10:40:00,264.39,265.81,263.41,265.39,1372509.0,264.39,265.81,263.41,265.39,1372509.0
2021-02-12 10:50:00,265.42,266.0,264.34,265.16,1265973.0,265.42,266.0,264.34,265.16,1265973.0
2021-02-12 11:00:00,265.15,266.33,265.07,265.81,784947.0,265.15,266.33,265.07,265.81,784947.0
2021-02-12 11:10:00,265.85,268.0,265.82,267.41,1454949.0,265.85,268.0,265.82,267.41,1454949.0
2021-02-12 11:20:00,267.4,268.33,266.03,267.84,1062957.0,267.4,268.33,266.03,267.84,1062957.0
2021-02-12 11:30:00,267.83,269.62,267.57,268.5,1222731.0,267.83,269.62,267.57,268.5,1222731.0
2021-02-12 11:40:00,268.5,268.5,267.25,267.91,641055.0,268.5,268.5,267.25,267.91,641055.0
2021-02-12 11:50:00,267.88,268.38,267.57,267.83,461199.0,267.88,268.38,267.57,267.83,461199.0
2021-02-12 12:00:00,267.87,268.44,267.65,268.07,404991.0,267.87,268.44,267.65,268.07,404991.0
2021-02-12 12:10:00,268.07,268.08,266.72,267.07,522585.0,268.07,268.08,266.72,267.07,522585.0
2021-02-12 12:20:00,267.04,267.08,266.29,266.33,674349.0,267.04,267.08,266.29,266.33,674349.0
2021-02-12 12:30:00,266.34,266.83,265.77,266.72,671259.0,266.34,266.83,265.77,266.72,671259.0
2021-02-12 12:40:00,266.67,267.73,266.5,267.58,620736.0,266.67,267.73,266.5,267.58,620736.0
2021-02-12 12:50:00,267.52,268.34,267.12,267.63,610662.0,267.52,268.34,267.12,267.63,610662.0
2021-02-12 13:00:00,267.67,267.81,266.87,267.41,358986.0,267.67,267.81,266.87,267.41,358986.0
2021-02-12 13:10:00,267.46,267.75,267.0,267.08,316179.0,267.46,267.75,267.0,267.08,316179.0
2021-02-12 13:20:00,267.09,267.44,266.59,267.31,577068.0,267.09,267.44,266.59,267.31,577068.0
2021-02-12 13:30:00,267.33,267.93,266.94,267.47,485508.0,267.33,267.93,266.94,267.47,485508.0
2021-02-12 13:40:00,267.51,267.64,266.92,267.23,308070.0,267.51,267.64,266.92,267.23,308070.0
2021-02-12 13:50:00,267.23,267.23,266.4,266.87,488361.0,267.23,267.23,266.4,266.87,488361.0
2021-02-12 14:00:00,266.87,267.42,266.34,267.2,530283.0,266.87,267.42,266.34,267.2,530283.0
2021-02-12 14:10:00,267.23,267.54,267.01,267.3,345267.0,267.23,267.54,267.01,267.3,345267.0
2021-02-12 14:20:00,267.28,267.47,266.9,267.39,327111.0,267.28,267.47,266.9,267.39,327111.0
2021-02-12 14:30:00,267.45,267.57,267.14,267.26,241851.0,267.45,267.57,267.14,267.26,241851.0
2021-02-12 14:40:00,267.27,268.01,266.66,267.96,642660.0,267.27,268.01,266.66,267.96,642660.0
2021-02-12 14:50:00,267.99,268.03,267.58,267.71,441333.0,267.99,268.03,267.58,267.71,441333.0
2021-02-12 15:00:00,267.72,267.83,267.0,267.61,446970.0,267.72,267.83,267.0,267.61,446970.0
2021-02-12 15:10:00,267.63,267.92,267.46,267.53,294243.0,267.63,267.92,267.46,267.53,294243.0
2021-02-12 15:20:00,267.52,268.66,267.49,268.42,927723.0,267.52,268.66,267.49,268.42,927723.0
2021-02-12 15:30:00,268.46,271.57,268.3,271.03,1729839.0,268.46,271.57,268.3,271.03,1729839.0
2021-02-12 15:40:00,271.09,271.67,270.36,270.7,1536153.0,271.09,271.67,270.36,270.7,1536153.0
2021-02-12 15:50:00,270.72,272.44,270.72,272.01,1866219.0,270.72,272.44,270.72,272.01,1866219.0
2021-02-16 09:30:00,272.67,273.67,269.87,270.63,3035511.0,272.67,273.67,269.87,270.63,3035511.0
2021-02-16 09:40:00,270.66,271.71,269.14,270.77,1697877.0,270.66,271.71,269.14,270.77,1697877.0
2021-02-16 09:50:00,270.71,272.6,270.54,271.85,1180965.0,270.71,272.6,270.54,271.85,1180965.0
2021-02-16 10:00:00,271.89,271.92,270.62,270.96,838155.0,271.89,271.92,270.62,270.96,838155.0
2021-02-16 10:10:00,270.89,271.29,270.1,270.38,709689.0,270.89,271.29,270.1,270.38,709689.0
2021-02-16 10:20:00,270.43,270.72,269.68,270.53,869904.0,270.43,270.72,269.68,270.53,869904.0
2021-02-16 10:30:00,270.53,270.72,269.24,269.41,1025808.0,270.53,270.72,269.24,269.41,1025808.0
2021-02-16 10:40:00,269.4,269.7,268.5,268.79,1064745.0,269.4,269.7,268.5,268.79,1064745.0
2021-02-16 10:50:00,268.77,268.9,268.09,268.37,954513.0,268.77,268.9,268.09,268.37,954513.0
2021-02-16 11:00:00,268.4,268.77,267.01,267.23,1174023.0,268.4,268.77,267.01,267.23,1174023.0
2021-02-16 11:10:00,267.19,267.96,266.14,266.55,1407501.0,267.19,267.96,266.14,266.55,1407501.0
2021-02-16 11:20:00,266.59,266.91,265.0,265.68,1532787.0,266.59,266.91,265.0,265.68,1532787.0
2021-02-16 11:30:00,265.64,266.95,264.92,266.67,1466694.0,265.64,266.95,264.92,266.67,1466694.0
2021-02-16 11:40:00,266.67,267.23,266.0,266.16,795039.0,266.67,267.23,266.0,266.16,795039.0
2021-02-16 11:50:00,266.07,266.5,265.34,265.4,907167.0,266.07,266.5,265.34,265.4,907167.0
2021-02-16 12:00:00,265.38,266.52,264.67,264.9,1239072.0,265.38,266.52,264.67,264.9,1239072.0
2021-02-16 12:10:00,264.86,266.07,264.15,265.6,1138920.0,264.86,266.07,264.15,265.6,1138920.0
2021-02-16 12:20:00,265.61,266.83,265.4,266.58,907821.0,265.61,266.83,265.4,266.58,907821.0
2021-02-16 12:30:00,266.57,266.73,265.7,265.86,672585.0,266.57,266.73,265.7,265.86,672585.0
2021-02-16 12:40:00,265.78,266.73,265.69,266.64,503658.0,265.78,266.73,265.69,266.64,503658.0
2021-02-16 12:50:00,266.65,267.83,266.47,267.66,840885.0,266.65,267.83,266.47,267.66,840885.0
2021-02-16 13:00:00,267.63,267.97,267.48,267.53,502431.0,267.63,267.97,267.48,267.53,502431.0
2021-02-16 13:10:00,267.52,267.92,267.29,267.69,340692.0,267.52,267.92,267.29,267.69,340692.0
2021-02-16 13:20:00,267.75,268.23,267.5,267.91,487467.0,267.75,268.23,267.5,267.91,487467.0
2021-02-16 13:30:00,267.9,267.97,267.33,267.44,289905.0,267.9,267.97,267.33,267.44,289905.0
2021-02-16 13:40:00,267.44,267.54,266.67,266.79,373626.0,267.44,267.54,266.67,266.79,373626.0
2021-02-16 13:50:00,266.79,266.85,265.87,266.29,530100.0,266.79,266.85,265.87,266.29,530100.0
2021-02-16 14:00:00,266.33,266.66,266.07,266.35,308160.0,266.33,266.66,266.07,266.35,308160.0
2021-02-16 14:10:00,266.38,267.02,266.18,266.95,353670.0,266.38,267.02,266.18,266.95,353670.0
2021-02-16 14:20:00,266.95,267.13,266.68,267.04,260415.0,266.95,267.13,266.68,267.04,260415.0
2021-02-16 14:30:00,267.07,267.77,266.88,266.9,492237.0,267.07,267.77,266.88,266.9,492237.0
2021-02-16 14:40:00,266.9,267.0,266.3,266.49,324426.0,266.9,267.0,266.3,266.49,324426.0
2021-02-16 14:50:00,266.48,266.58,265.67,266.09,440373.0,266.48,266.58,265.67,266.09,440373.0
2021-02-16 15:00:00,266.08,266.18,265.45,265.77,387963.0,266.08,266.18,265.45,265.77,387963.0
2021-02-16 15:10:00,265.75,266.27,265.55,265.94,414777.0,265.75,266.27,265.55,265.94,414777.0
2021-02-16 15:20:00,265.98,266.54,265.77,265.84,428118.0,265.98,266.54,265.77,265.84,428118.0
2021-02-16 15:30:00,265.84,266.49,265.45,265.49,502902.0,265.84,266.49,265.45,265.49,502902.0
2021-02-16 15:40:00,265.49,265.82,265.1,265.19,585768.0,265.49,265.82,265.1,265.19,585768.0
2021-02-16 15:50:00,265.2,265.62,264.83,265.33,1316601.0,265.2,265.62,264.83,265.33,1316601.0
2021-02-17 09:30:00,259.67,259.93,254.0,256.79,5189571.0,259.67,259.93,254.0,256.79,5189571.0
2021-02-17 09:40:00,256.69,260.67,256.46,259.28,2872965.0,256.69,260.67,256.46,259.28,2872965.0
2021-02-17 09:50:00,259.33,263.33,259.28,262.37,2435631.0,259.33,263.33,259.28,262.37,2435631.0
2021-02-17 10:00:00,262.34,262.73,260.48,262.0,1497573.0,262.34,262.73,260.48,262.0,1497573.0
2021-02-17 10:10:00,261.94,261.96,259.83,260.36,1037007.0,261.94,261.96,259.83,260.36,1037007.0
2021-02-17 10:20:00,260.36,260.9,258.6,259.67,1481733.0,260.36,260.9,258.6,259.67,1481733.0
2021-02-17 10:30:00,259.76,260.67,258.6,258.85,1137258.0,259.76,260.67,258.6,258.85,1137258.0
2021-02-17 10:40:00,258.89,259.36,258.04,259.27,1138956.0,258.89,259.36,258.04,259.27,1138956.0
2021-02-17 10:50:00,259.25,259.92,258.28,259.86,774894.0,259.25,259.92,258.28,259.86,774894.0
2021-02-17 11:00:00,259.82,260.31,257.43,257.92,1141014.0,259.82,260.31,257.43,257.92,1141014.0
2021-02-17 11:10:00,257.86,257.96,256.19,256.65,1273881.0,257.86,257.96,256.19,256.65,1273881.0
2021-02-17 11:20:00,256.6,257.79,256.03,257.16,1174911.0,256.6,257.79,256.03,257.16,1174911.0
2021-02-17 11:30:00,257.16,257.88,255.7,256.2,1015371.0,257.16,257.88,255.7,256.2,1015371.0
2021-02-17 11:40:00,256.23,257.62,256.06,257.44,1013394.0,256.23,257.62,256.06,257.44,1013394.0
2021-02-17 11:50:00,257.44,258.0,257.09,257.86,856965.0,257.44,258.0,257.09,257.86,856965.0
2021-02-17 12:00:00,257.98,258.79,257.56,258.66,736074.0,257.98,258.79,257.56,258.66,736074.0
2021-02-17 12:10:00,258.66,259.03,258.16,258.33,704061.0,258.66,259.03,258.16,258.33,704061.0
2021-02-17 12:20:00,258.32,258.43,257.55,258.06,548028.0,258.32,258.43,257.55,258.06,548028.0
2021-02-17 12:30:00,258.05,260.1,257.87,259.43,1304934.0,258.05,260.1,257.87,259.43,1304934.0
2021-02-17 12:40:00,259.46,259.93,258.99,259.93,594390.0,259.46,259.93,258.99,259.93,594390.0
2021-02-17 12:50:00,259.93,260.21,259.39,259.74,529551.0,259.93,260.21,259.39,259.74,529551.0
2021-02-17 13:00:00,259.74,261.52,259.67,261.45,851832.0,259.74,261.52,259.67,261.45,851832.0
2021-02-17 13:10:00,261.4,261.68,260.56,260.81,622962.0,261.4,261.68,260.56,260.81,622962.0
2021-02-17 13:20:00,260.78,261.42,259.72,260.67,652287.0,260.78,261.42,259.72,260.67,652287.0
2021-02-17 13:30:00,260.72,261.15,260.39,261.09,317214.0,260.72,261.15,260.39,261.09,317214.0
2021-02-17 13:40:00,261.13,261.33,260.44,260.54,340050.0,261.13,261.33,260.44,260.54,340050.0
2021-02-17 13:50:00,260.56,262.72,260.42,262.26,797340.0,260.56,262.72,260.42,262.26,797340.0
2021-02-17 14:00:00,262.28,263.0,262.1,262.62,630960.0,262.28,263.0,262.1,262.62,630960.0
2021-02-17 14:10:00,262.65,262.66,261.66,262.45,461658.0,262.65,262.66,261.66,262.45,461658.0
2021-02-17 14:20:00,262.46,262.56,261.66,262.17,455550.0,262.46,262.56,261.66,262.17,455550.0
2021-02-17 14:30:00,262.18,265.67,262.03,265.26,1732917.0,262.18,265.67,262.03,265.26,1732917.0
2021-02-17 14:40:00,265.29,265.39,264.48,264.52,951774.0,265.29,265.39,264.48,264.52,951774.0
2021-02-17 14:50:00,264.55,265.19,264.28,264.3,627510.0,264.55,265.19,264.28,264.3,627510.0
2021-02-17 15:00:00,264.28,265.14,264.2,264.66,575694.0,264.28,265.14,264.2,264.66,575694.0
2021-02-17 15:10:00,264.74,265.11,263.8,264.88,695079.0,264.74,265.11,263.8,264.88,695079.0
2021-02-17 15:20:00,264.85,265.8,264.79,265.0,941238.0,264.85,265.8,264.79,265.0,941238.0
2021-02-17 15:30:00,265.04,265.86,264.8,265.24,716286.0,265.04,265.86,264.8,265.24,716286.0
2021-02-17 15:40:00,265.14,265.55,265.11,265.42,801729.0,265.14,265.55,265.11,265.42,801729.0
2021-02-17 15:50:00,265.44,266.61,265.44,266.08,1643577.0,265.44,266.61,265.44,266.08,1643577.0
2021-02-18 09:30:00,260.25,262.26,259.73,261.84,2593257.0,260.25,262.26,259.73,261.84,2593257.0
2021-02-18 09:40:00,261.73,264.66,261.41,263.33,2111193.0,261.73,264.66,261.41,263.33,2111193.0
2021-02-18 09:50:00,263.33,263.56,261.91,262.1,1169166.0,263.33,263.56,261.91,262.1,1169166.0
2021-02-18 10:00:00,262.06,262.58,260.89,261.25,1228155.0,262.06,262.58,260.89,261.25,1228155.0
2021-02-18 10:10:00,261.4,261.77,260.22,260.59,1178877.0,261.4,261.77,260.22,260.59,1178877.0
2021-02-18 10:20:00,260.65,260.91,258.83,260.33,1446639.0,260.65,260.91,258.83,260.33,1446639.0
2021-02-18 10:30:00,260.3,261.94,259.4,261.54,1241919.0,260.3,261.94,259.4,261.54,1241919.0
2021-02-18 10:40:00,261.53,261.64,260.8,261.54,683892.0,261.53,261.64,260.8,261.54,683892.0
2021-02-18 10:50:00,261.54,262.47,261.13,261.33,796584.0,261.54,262.47,261.13,261.33,796584.0
2021-02-18 11:00:00,261.37,262.12,260.8,261.49,564366.0,261.37,262.12,260.8,261.49,564366.0
2021-02-18 11:10:00,261.58,263.33,260.96,262.96,902607.0,261.58,263.33,260.96,262.96,902607.0
2021-02-18 11:20:00,262.93,264.08,262.91,263.1,1162344.0,262.93,264.08,262.91,263.1,1162344.0
2021-02-18 11:30:00,263.0,264.42,263.0,263.5,930297.0,263.0,264.42,263.0,263.5,930297.0
2021-02-18 11:40:00,263.55,263.93,262.59,262.98,591654.0,263.55,263.93,262.59,262.98,591654.0
2021-02-18 11:50:00,262.97,263.16,262.27,262.55,417453.0,262.97,263.16,262.27,262.55,417453.0
2021-02-18 12:00:00,262.51,262.62,261.78,262.35,522981.0,262.51,262.62,261.78,262.35,522981.0
2021-02-18 12:10:00,262.32,263.13,262.01,263.05,460602.0,262.32,263.13,262.01,263.05,460602.0
2021-02-18 12:20:00,263.02,263.76,262.58,263.08,507717.0,263.02,263.76,262.58,263.08,507717.0
2021-02-18 12:30:00,263.03,263.14,262.46,262.54,259047.0,263.03,263.14,262.46,262.54,259047.0
2021-02-18 12:40:00,262.57,262.97,262.07,262.09,322005.0,262.57,262.97,262.07,262.09,322005.0
2021-02-18 12:50:00,262.11,262.45,261.85,262.15,446043.0,262.11,262.45,261.85,262.15,446043.0
2021-02-18 13:00:00,262.17,262.17,260.99,261.2,758595.0,262.17,262.17,260.99,261.2,758595.0
2021-02-18 13:10:00,261.17,261.86,260.6,261.71,664626.0,261.17,261.86,260.6,261.71,664626.0
2021-02-18 13:20:00,261.75,262.71,261.42,262.15,651306.0,261.75,262.71,261.42,262.15,651306.0
2021-02-18 13:30:00,262.2,262.53,261.77,262.02,330480.0,262.2,262.53,261.77,262.02,330480.0
2021-02-18 13:40:00,262.0,262.07,261.43,261.69,337377.0,262.0,262.07,261.43,261.69,337377.0
2021-02-18 13:50:00,261.75,262.25,261.57,261.72,394179.0,261.75,262.25,261.57,261.72,394179.0
2021-02-18 14:00:00,261.7,262.67,261.65,262.03,419169.0,261.7,262.67,261.65,262.03,419169.0
2021-02-18 14:10:00,262.08,262.65,262.07,262.35,287802.0,262.08,262.65,262.07,262.35,287802.0
2021-02-18 14:20:00,262.39,263.27,262.39,262.73,502029.0,262.39,263.27,262.39,262.73,502029.0
2021-02-18 14:30:00,262.69,262.85,262.17,262.54,240360.0,262.69,262.85,262.17,262.54,240360.0
2021-02-18 14:40:00,262.59,262.76,262.11,262.32,286503.0,262.59,262.76,262.11,262.32,286503.0
2021-02-18 14:50:00,262.28,263.67,262.17,263.44,576273.0,262.28,263.67,262.17,263.44,576273.0
2021-02-18 15:00:00,263.44,264.3,263.11,264.11,806346.0,263.44,264.3,263.11,264.11,806346.0
2021-02-18 15:10:00,264.08,264.9,263.65,264.51,928689.0,264.08,264.9,263.65,264.51,928689.0
2021-02-18 15:20:00,264.52,264.57,263.35,263.45,774948.0,264.52,264.57,263.35,263.45,774948.0
2021-02-18 15:30:00,263.48,263.93,263.08,263.16,767151.0,263.48,263.93,263.08,263.16,767151.0
2021-02-18 15:40:00,263.2,263.31,261.87,262.12,779235.0,263.2,263.31,261.87,262.12,779235.0
2021-02-18 15:50:00,262.17,262.57,261.88,262.43,1367775.0,262.17,262.57,261.88,262.43,1367775.0
2021-02-19 09:30:00,265.0,265.6,263.07,264.11,2674431.0,265.0,265.6,263.07,264.11,2674431.0
2021-02-19 09:40:00,264.04,264.78,263.57,263.72,843273.0,264.04,264.78,263.57,263.72,843273.0
2021-02-19 09:50:00,263.67,264.28,262.73,264.01,1158990.0,263.67,264.28,262.73,264.01,1158990.0
2021-02-19 10:00:00,264.01,264.04,263.21,263.42,735141.0,264.01,264.04,263.21,263.42,735141.0
2021-02-19 10:10:00,263.45,263.73,262.5,262.62,858198.0,263.45,263.73,262.5,262.62,858198.0
2021-02-19 10:20:00,262.58,263.38,261.9,262.33,1045620.0,262.58,263.38,261.9,262.33,1045620.0
2021-02-19 10:30:00,262.26,263.53,261.97,263.25,862518.0,262.26,263.53,261.97,263.25,862518.0
2021-02-19 10:40:00,263.24,263.57,262.56,263.46,770760.0,263.24,263.57,262.56,263.46,770760.0
2021-02-19 10:50:00,263.53,263.93,263.11,263.13,756432.0,263.53,263.93,263.11,263.13,756432.0
2021-02-19 11:00:00,263.15,263.46,262.89,263.02,406809.0,263.15,263.46,262.89,263.02,406809.0
2021-02-19 11:10:00,263.05,263.1,262.53,262.92,440046.0,263.05,263.1,262.53,262.92,440046.0
2021-02-19 11:20:00,262.91,263.74,262.71,263.59,582489.0,262.91,263.74,262.71,263.59,582489.0
2021-02-19 11:30:00,263.59,264.78,263.08,264.75,962196.0,263.59,264.78,263.08,264.75,962196.0
2021-02-19 11:40:00,264.73,264.73,263.69,263.87,817203.0,264.73,264.73,263.69,263.87,817203.0
2021-02-19 11:50:00,263.8,263.88,262.56,262.63,771399.0,263.8,263.88,262.56,262.63,771399.0
2021-02-19 12:00:00,262.57,262.79,262.0,262.27,1039434.0,262.57,262.79,262.0,262.27,1039434.0
2021-02-19 12:10:00,262.32,263.0,262.03,262.04,781344.0,262.32,263.0,262.03,262.04,781344.0
2021-02-19 12:20:00,262.04,262.22,261.19,261.5,1043694.0,262.04,262.22,261.19,261.5,1043694.0
2021-02-19 12:30:00,261.42,261.83,260.58,260.87,797277.0,261.42,261.83,260.58,260.87,797277.0
2021-02-19 12:40:00,260.72,261.17,260.08,260.2,1018293.0,260.72,261.17,260.08,260.2,1018293.0
2021-02-19 12:50:00,260.22,260.71,259.51,260.48,1038774.0,260.22,260.71,259.51,260.48,1038774.0
2021-02-19 13:00:00,260.41,260.83,259.68,259.72,632088.0,260.41,260.83,259.68,259.72,632088.0
2021-02-19 13:10:00,259.68,260.76,259.59,259.9,465870.0,259.68,260.76,259.59,259.9,465870.0
2021-02-19 13:20:00,259.9,261.11,259.78,260.7,619827.0,259.9,261.11,259.78,260.7,619827.0
2021-02-19 13:30:00,260.73,261.57,260.03,261.45,617097.0,260.73,261.57,260.03,261.45,617097.0
2021-02-19 13:40:00,261.43,261.67,260.83,261.08,648207.0,261.43,261.67,260.83,261.08,648207.0
2021-02-19 13:50:00,261.09,261.6,260.67,261.49,457158.0,261.09,261.6,260.67,261.49,457158.0
2021-02-19 14:00:00,261.44,261.65,260.73,260.83,455997.0,261.44,261.65,260.73,260.83,455997.0
2021-02-19 14:10:00,260.86,261.04,260.34,260.63,385362.0,260.86,261.04,260.34,260.63,385362.0
2021-02-19 14:20:00,260.59,260.65,259.89,260.0,475992.0,260.59,260.65,259.89,260.0,475992.0
2021-02-19 14:30:00,260.0,260.28,259.34,259.86,721917.0,260.0,260.28,259.34,259.86,721917.0
2021-02-19 14:40:00,259.83,260.56,259.56,260.16,604572.0,259.83,260.56,259.56,260.16,604572.0
2021-02-19 14:50:00,260.19,260.54,259.83,260.48,531273.0,260.19,260.54,259.83,260.48,531273.0
2021-02-19 15:00:00,260.46,261.0,260.02,260.03,425307.0,260.46,261.0,260.02,260.03,425307.0
2021-02-19 15:10:00,260.02,260.57,259.79,259.92,439119.0,260.02,260.57,259.79,259.92,439119.0
2021-02-19 15:20:00,259.94,259.98,259.12,259.28,586164.0,259.94,259.98,259.12,259.28,586164.0
2021-02-19 15:30:00,259.28,260.01,259.19,259.98,609837.0,259.28,260.01,259.19,259.98,609837.0
2021-02-19 15:40:00,260.0,260.1,259.4,259.88,789453.0,260.0,260.1,259.4,259.88,789453.0
2021-02-19 15:50:00,259.84,260.66,259.8,260.5,1607499.0,259.84,260.66,259.8,260.5,1607499.0
2021-02-22 09:30:00,254.22,254.73,250.38,253.59,3974004.0,254.22,254.73,250.38,253.59,3974004.0
2021-02-22 09:40:00,253.61,256.17,252.84,255.92,2049417.0,253.61,256.17,252.84,255.92,2049417.0
2021-02-22 09:50:00,255.92,255.94,253.03,253.46,1978992.0,255.92,255.94,253.03,253.46,1978992.0
2021-02-22 10:00:00,253.34,254.18,252.18,253.02,1404000.0,253.34,254.18,252.18,253.02,1404000.0
2021-02-22 10:10:00,253.07,254.48,252.5,252.6,1406070.0,253.07,254.48,252.5,252.6,1406070.0
2021-02-22 10:20:00,252.59,252.85,250.42,250.98,2157888.0,252.59,252.85,250.42,250.98,2157888.0
2021-02-22 10:30:00,250.98,251.65,246.84,248.16,3474255.0,250.98,251.65,246.84,248.16,3474255.0
2021-02-22 10:40:00,248.14,248.86,247.06,247.73,2501343.0,248.14,248.86,247.06,247.73,2501343.0
2021-02-22 10:50:00,247.71,247.74,245.0,247.53,3518067.0,247.71,247.74,245.0,247.53,3518067.0
2021-02-22 11:00:00,247.53,248.59,246.33,246.78,1518768.0,247.53,248.59,246.33,246.78,1518768.0
2021-02-22 11:10:00,246.85,249.3,246.33,249.03,1361937.0,246.85,249.3,246.33,249.03,1361937.0
2021-02-22 11:20:00,249.05,249.15,247.76,248.33,954387.0,249.05,249.15,247.76,248.33,954387.0
2021-02-22 11:30:00,248.33,249.59,247.44,249.4,888459.0,248.33,249.59,247.44,249.4,888459.0
2021-02-22 11:40:00,249.34,249.97,248.43,248.76,747501.0,249.34,249.97,248.43,248.76,747501.0
2021-02-22 11:50:00,248.74,249.66,248.48,248.58,547200.0,248.74,249.66,248.48,248.58,547200.0
2021-02-22 12:00:00,248.59,248.67,247.5,247.61,592329.0,248.59,248.67,247.5,247.61,592329.0
2021-02-22 12:10:00,247.63,247.63,246.53,247.0,932682.0,247.63,247.63,246.53,247.0,932682.0
2021-02-22 12:20:00,247.08,247.43,246.67,247.02,659346.0,247.08,247.43,246.67,247.02,659346.0
2021-02-22 12:30:00,247.05,247.96,246.78,247.72,698388.0,247.05,247.96,246.78,247.72,698388.0
2021-02-22 12:40:00,247.67,248.27,247.16,247.38,515535.0,247.67,248.27,247.16,247.38,515535.0
2021-02-22 12:50:00,247.47,248.47,247.41,248.37,627327.0,247.47,248.47,247.41,248.37,627327.0
2021-02-22 13:00:00,248.36,248.7,247.1,247.1,616764.0,248.36,248.7,247.1,247.1,616764.0
2021-02-22 13:10:00,247.17,247.37,246.67,246.68,597138.0,247.17,247.37,246.67,246.68,597138.0
2021-02-22 13:20:00,246.67,247.96,246.45,247.74,656655.0,246.67,247.96,246.45,247.74,656655.0
2021-02-22 13:30:00,247.72,248.46,247.39,248.02,497538.0,247.72,248.46,247.39,248.02,497538.0
2021-02-22 13:40:00,248.03,248.44,247.84,247.9,450060.0,248.03,248.44,247.84,247.9,450060.0
2021-02-22 13:50:00,247.91,248.26,247.15,247.25,456009.0,247.91,248.26,247.15,247.25,456009.0
2021-02-22 14:00:00,247.24,247.8,247.12,247.19,540954.0,247.24,247.8,247.12,247.19,540954.0
2021-02-22 14:10:00,247.19,247.42,246.93,247.15,406749.0,247.19,247.42,246.93,247.15,406749.0
2021-02-22 14:20:00,247.14,247.27,245.91,246.0,880086.0,247.14,247.27,245.91,246.0,880086.0
2021-02-22 14:30:00,245.92,246.18,245.5,245.54,766119.0,245.92,246.18,245.5,245.54,766119.0
2021-02-22 14:40:00,245.54,245.81,245.13,245.56,1041105.0,245.54,245.81,245.13,245.56,1041105.0
2021-02-22 14:50:00,245.57,245.93,244.47,245.24,1276821.0,245.57,245.93,244.47,245.24,1276821.0
2021-02-22 15:00:00,245.24,245.33,243.83,244.13,1363590.0,245.24,245.33,243.83,244.13,1363590.0
2021-02-22 15:10:00,244.17,244.93,243.33,243.76,1875291.0,244.17,244.93,243.33,243.76,1875291.0
2021-02-22 15:20:00,243.75,243.76,239.85,240.3,3159687.0,243.75,243.76,239.85,240.3,3159687.0
2021-02-22 15:30:00,240.37,241.17,237.08,238.51,4260669.0,240.37,241.17,237.08,238.51,4260669.0
2021-02-22 15:40:00,238.49,240.33,236.73,239.15,4145883.0,238.49,240.33,236.73,239.15,4145883.0
2021-02-22 15:50:00,239.11,239.11,237.33,238.24,4075050.0,239.11,239.11,237.33,238.24,4075050.0
2021-02-23 09:30:00,220.62,225.33,214.37,214.71,13421355.0,220.62,225.33,214.37,214.71,13421355.0
2021-02-23 09:40:00,214.89,215.11,206.33,207.12,10631298.0,214.89,215.11,206.33,207.12,10631298.0
2021-02-23 09:50:00,207.22,218.37,206.92,217.57,8559156.0,207.22,218.37,206.92,217.57,8559156.0
2021-02-23 10:00:00,217.51,224.16,217.03,223.94,5947128.0,217.51,224.16,217.03,223.94,5947128.0
2021-02-23 10:10:00,223.92,226.0,222.0,223.76,4471884.0,223.92,226.0,222.0,223.76,4471884.0
2021-02-23 10:20:00,223.75,231.41,222.74,230.47,5128164.0,223.75,231.41,222.74,230.47,5128164.0
2021-02-23 10:30:00,230.43,230.83,226.68,228.71,3598881.0,230.43,230.83,226.68,228.71,3598881.0
2021-02-23 10:40:00,228.69,235.66,228.46,234.92,4692228.0,228.69,235.66,228.46,234.92,4692228.0
2021-02-23 10:50:00,235.0,236.33,233.0,233.8,4215585.0,235.0,236.33,233.0,233.8,4215585.0
2021-02-23 11:00:00,233.85,235.0,231.89,232.5,2621091.0,233.85,235.0,231.89,232.5,2621091.0
2021-02-23 11:10:00,232.41,232.62,227.62,228.19,3200700.0,232.41,232.62,227.62,228.19,3200700.0
2021-02-23 11:20:00,228.13,229.61,227.33,229.04,2714721.0,228.13,229.61,227.33,229.04,2714721.0
2021-02-23 11:30:00,229.02,231.1,227.83,228.45,1652037.0,229.02,231.1,227.83,228.45,1652037.0
2021-02-23 11:40:00,228.51,228.94,225.09,225.12,2302920.0,228.51,228.94,225.09,225.12,2302920.0
2021-02-23 11:50:00,225.11,227.56,225.11,226.37,1616049.0,225.11,227.56,225.11,226.37,1616049.0
2021-02-23 12:00:00,226.26,226.26,223.33,224.83,2088324.0,226.26,226.26,223.33,224.83,2088324.0
2021-02-23 12:10:00,224.72,226.23,222.94,226.0,1834959.0,224.72,226.23,222.94,226.0,1834959.0
2021-02-23 12:20:00,226.11,227.66,225.41,227.08,1432377.0,226.11,227.66,225.41,227.08,1432377.0
2021-02-23 12:30:00,227.04,228.22,225.0,225.35,1448100.0,227.04,228.22,225.0,225.35,1448100.0
2021-02-23 12:40:00,225.31,225.31,223.51,224.37,1491690.0,225.31,225.31,223.51,224.37,1491690.0
2021-02-23 12:50:00,224.33,227.06,223.0,225.02,1584411.0,224.33,227.06,223.0,225.02,1584411.0
2021-02-23 13:00:00,225.03,226.53,224.67,225.94,947424.0,225.03,226.53,224.67,225.94,947424.0
2021-02-23 13:10:00,226.01,227.89,225.95,227.34,1120458.0,226.01,227.89,225.95,227.34,1120458.0
2021-02-23 13:20:00,227.35,230.98,226.73,230.53,1697310.0,227.35,230.98,226.73,230.53,1697310.0
2021-02-23 13:30:00,230.65,230.83,229.16,230.32,1108941.0,230.65,230.83,229.16,230.32,1108941.0
2021-02-23 13:40:00,230.33,230.37,227.22,227.58,1265775.0,230.33,230.37,227.22,227.58,1265775.0
2021-02-23 13:50:00,227.48,229.47,226.93,229.01,1214667.0,227.48,229.47,226.93,229.01,1214667.0
2021-02-23 14:00:00,228.87,230.12,228.0,229.53,1011111.0,228.87,230.12,228.0,229.53,1011111.0
2021-02-23 14:10:00,229.52,229.87,228.53,229.21,786930.0,229.52,229.87,228.53,229.21,786930.0
2021-02-23 14:20:00,229.22,230.93,229.09,230.16,1046340.0,229.22,230.93,229.09,230.16,1046340.0
2021-02-23 14:30:00,230.2,230.43,227.19,227.72,1131960.0,230.2,230.43,227.19,227.72,1131960.0
2021-02-23 14:40:00,227.7,229.15,227.67,227.98,754443.0,227.7,229.15,227.67,227.98,754443.0
2021-02-23 14:50:00,227.97,229.54,227.78,229.5,756771.0,227.97,229.54,227.78,229.5,756771.0
2021-02-23 15:00:00,229.54,232.67,228.51,232.27,1379571.0,229.54,232.67,228.51,232.27,1379571.0
2021-02-23 15:10:00,232.32,236.0,231.91,234.44,3059685.0,232.32,236.0,231.91,234.44,3059685.0
2021-02-23 15:20:00,234.43,237.37,234.22,237.24,2437257.0,234.43,237.37,234.22,237.24,2437257.0
2021-02-23 15:30:00,237.24,237.47,235.0,236.27,2333079.0,237.24,237.47,235.0,236.27,2333079.0
2021-02-23 15:40:00,236.23,237.87,236.12,236.44,1853121.0,236.23,237.87,236.12,236.44,1853121.0
2021-02-23 15:50:00,236.46,236.46,231.9,232.88,3002685.0,236.46,236.46,231.9,232.88,3002685.0
2021-02-24 09:30:00,237.12,241.62,234.71,237.62,7109016.0,237.12,241.62,234.71,237.62,7109016.0
2021-02-24 09:40:00,237.7,239.0,234.02,238.39,3752607.0,237.7,239.0,234.02,238.39,3752607.0
2021-02-24 09:50:00,238.45,238.73,235.88,236.54,2518047.0,238.45,238.73,235.88,236.54,2518047.0
2021-02-24 10:00:00,236.57,237.22,232.95,233.48,3418635.0,236.57,237.22,232.95,233.48,3418635.0
2021-02-24 10:10:00,233.33,235.95,231.39,235.51,3370428.0,233.33,235.95,231.39,235.51,3370428.0
2021-02-24 10:20:00,235.47,237.78,234.21,237.07,2367495.0,235.47,237.78,234.21,237.07,2367495.0
2021-02-24 10:30:00,236.96,238.56,236.0,237.33,1819518.0,236.96,238.56,236.0,237.33,1819518.0
2021-02-24 10:40:00,237.31,237.89,236.35,236.67,1260789.0,237.31,237.89,236.35,236.67,1260789.0
2021-02-24 10:50:00,236.5,239.93,236.13,239.28,1656231.0,236.5,239.93,236.13,239.28,1656231.0
2021-02-24 11:00:00,239.3,242.66,239.27,242.22,3138375.0,239.3,242.66,239.27,242.22,3138375.0
2021-02-24 11:10:00,242.24,245.0,241.67,243.93,2848170.0,242.24,245.0,241.67,243.93,2848170.0
2021-02-24 11:20:00,243.93,243.94,242.05,242.29,2003739.0,243.93,243.94,242.05,242.29,2003739.0
2021-02-24 11:30:00,242.33,243.78,241.92,243.14,1439130.0,242.33,243.78,241.92,243.14,1439130.0
2021-02-24 11:40:00,243.18,243.33,241.43,243.13,1218819.0,243.18,243.33,241.43,243.13,1218819.0
2021-02-24 11:50:00,243.15,243.31,241.74,242.55,852906.0,243.15,243.31,241.74,242.55,852906.0
2021-02-24 12:00:00,242.56,244.36,242.55,244.26,1297818.0,242.56,244.36,242.55,244.26,1297818.0
2021-02-24 12:10:00,244.29,245.01,243.7,243.99,1233393.0,244.29,245.01,243.7,243.99,1233393.0
2021-02-24 12:20:00,243.93,245.6,243.75,245.59,1140324.0,243.93,245.6,243.75,245.59,1140324.0
2021-02-24 12:30:00,245.61,245.93,245.0,245.51,1159410.0,245.61,245.93,245.0,245.51,1159410.0
2021-02-24 12:40:00,245.47,245.5,243.7,244.2,1022607.0,245.47,245.5,243.7,244.2,1022607.0
2021-02-24 12:50:00,244.18,244.53,243.33,243.34,918240.0,244.18,244.53,243.33,243.34,918240.0
2021-02-24 13:00:00,243.34,243.38,242.11,242.73,1313376.0,243.34,243.38,242.11,242.73,1313376.0
2021-02-24 13:10:00,242.72,243.47,242.44,243.33,848832.0,242.72,243.47,242.44,243.33,848832.0
2021-02-24 13:20:00,243.29,244.42,242.67,243.96,893868.0,243.29,244.42,242.67,243.96,893868.0
2021-02-24 13:30:00,243.93,244.78,243.72,243.92,800724.0,243.93,244.78,243.72,243.92,800724.0
2021-02-24 13:40:00,244.0,244.57,243.07,243.16,700689.0,244.0,244.57,243.07,243.16,700689.0
2021-02-24 13:50:00,243.14,243.26,241.53,241.84,1227870.0,243.14,243.26,241.53,241.84,1227870.0
2021-02-24 14:00:00,241.89,242.79,240.67,241.13,1072257.0,241.89,242.79,240.67,241.13,1072257.0
2021-02-24 14:10:00,241.17,242.43,240.67,242.23,970461.0,241.17,242.43,240.67,242.23,970461.0
2021-02-24 14:20:00,242.24,242.79,241.19,242.38,802911.0,242.24,242.79,241.19,242.38,802911.0
2021-02-24 14:30:00,242.48,243.2,242.15,242.91,865629.0,242.48,243.2,242.15,242.91,865629.0
2021-02-24 14:40:00,242.91,243.53,241.99,242.02,717729.0,242.91,243.53,241.99,242.02,717729.0
2021-02-24 14:50:00,242.04,242.33,241.67,241.89,497076.0,242.04,242.33,241.67,241.89,497076.0
2021-02-24 15:00:00,241.88,242.99,241.74,242.63,581790.0,241.88,242.99,241.74,242.63,581790.0
2021-02-24 15:10:00,242.58,244.41,242.27,243.9,954882.0,242.58,244.41,242.27,243.9,954882.0
2021-02-24 15:20:00,243.83,245.54,243.6,245.45,1265223.0,243.83,245.54,243.6,245.45,1265223.0
2021-02-24 15:30:00,245.45,246.47,245.45,246.03,1481520.0,245.45,246.47,245.45,246.03,1481520.0
2021-02-24 15:40:00,246.06,246.18,245.15,245.44,983907.0,246.06,246.18,245.15,245.44,983907.0
2021-02-24 15:50:00,245.46,248.33,245.45,247.34,2813922.0,245.46,248.33,245.45,247.34,2813922.0
2021-02-25 09:30:00,242.0,245.74,238.87,244.39,4077114.0,242.0,245.74,238.87,244.39,4077114.0
2021-02-25 09:40:00,244.29,244.83,242.8,243.32,1425282.0,244.29,244.83,242.8,243.32,1425282.0
2021-02-25 09:50:00,243.22,244.16,240.83,240.96,1467768.0,243.22,244.16,240.83,240.96,1467768.0
2021-02-25 10:00:00,241.0,241.74,239.3,240.96,1858140.0,241.0,241.74,239.3,240.96,1858140.0
2021-02-25 10:10:00,241.03,241.65,239.64,241.26,1338723.0,241.03,241.65,239.64,241.26,1338723.0
2021-02-25 10:20:00,241.47,242.99,239.9,240.05,1572816.0,241.47,242.99,239.9,240.05,1572816.0
2021-02-25 10:30:00,240.08,240.6,238.04,238.83,1608945.0,240.08,240.6,238.04,238.83,1608945.0
2021-02-25 10:40:00,238.89,240.18,236.84,237.76,1484232.0,238.89,240.18,236.84,237.76,1484232.0
2021-02-25 10:50:00,237.72,239.05,235.73,238.48,1702593.0,237.72,239.05,235.73,238.48,1702593.0
2021-02-25 11:00:00,238.43,239.6,236.93,239.26,1391361.0,238.43,239.6,236.93,239.26,1391361.0
2021-02-25 11:10:00,239.25,239.61,238.04,239.06,733122.0,239.25,239.61,238.04,239.06,733122.0
2021-02-25 11:20:00,239.06,239.74,237.74,238.32,925434.0,239.06,239.74,237.74,238.32,925434.0
2021-02-25 11:30:00,238.27,238.53,236.81,237.01,797589.0,238.27,238.53,236.81,237.01,797589.0
2021-02-25 11:40:00,236.99,237.05,234.0,234.22,1948833.0,236.99,237.05,234.0,234.22,1948833.0
2021-02-25 11:50:00,234.16,236.4,233.67,233.75,2038944.0,234.16,236.4,233.67,233.75,2038944.0
2021-02-25 12:00:00,233.79,235.22,232.92,234.38,2381472.0,233.79,235.22,232.92,234.38,2381472.0
2021-02-25 12:10:00,234.39,235.46,231.67,234.17,2063499.0,234.39,235.46,231.67,234.17,2063499.0
2021-02-25 12:20:00,234.17,234.89,229.15,230.28,2542161.0,234.17,234.89,229.15,230.28,2542161.0
2021-02-25 12:30:00,230.12,232.5,229.04,232.25,2647806.0,230.12,232.5,229.04,232.25,2647806.0
2021-02-25 12:40:00,232.27,232.35,229.06,230.68,1783068.0,232.27,232.35,229.06,230.68,1783068.0
2021-02-25 12:50:00,230.7,231.18,227.87,228.89,1815306.0,230.7,231.18,227.87,228.89,1815306.0
2021-02-25 13:00:00,228.61,232.67,228.0,232.58,1981878.0,228.61,232.67,228.0,232.58,1981878.0
2021-02-25 13:10:00,232.5,234.26,231.42,233.92,2068752.0,232.5,234.26,231.42,233.92,2068752.0
2021-02-25 13:20:00,233.96,234.84,232.79,233.96,1547241.0,233.96,234.84,232.79,233.96,1547241.0
2021-02-25 13:30:00,233.92,234.17,231.41,234.02,1299750.0,233.92,234.17,231.41,234.02,1299750.0
2021-02-25 13:40:00,233.92,234.67,233.0,234.17,1207539.0,233.92,234.67,233.0,234.17,1207539.0
2021-02-25 13:50:00,234.16,234.17,232.16,233.24,746859.0,234.16,234.17,232.16,233.24,746859.0
2021-02-25 14:00:00,233.18,235.26,232.95,234.53,1463682.0,233.18,235.26,232.95,234.53,1463682.0
2021-02-25 14:10:00,234.52,234.96,233.5,234.14,897009.0,234.52,234.96,233.5,234.14,897009.0
2021-02-25 14:20:00,234.15,234.67,233.28,234.11,802089.0,234.15,234.67,233.28,234.11,802089.0
2021-02-25 14:30:00,234.0,234.07,232.17,232.25,737565.0,234.0,234.07,232.17,232.25,737565.0
2021-02-25 14:40:00,232.3,232.71,231.7,231.88,731871.0,232.3,232.71,231.7,231.88,731871.0
2021-02-25 14:50:00,231.94,232.55,230.07,230.38,967392.0,231.94,232.55,230.07,230.38,967392.0
2021-02-25 15:00:00,230.35,231.33,227.54,227.86,1568493.0,230.35,231.33,227.54,227.86,1568493.0
2021-02-25 15:10:00,227.86,228.81,226.83,228.43,1675815.0,227.86,228.81,226.83,228.43,1675815.0
2021-02-25 15:20:00,228.37,229.35,227.0,227.89,1486911.0,228.37,229.35,227.0,227.89,1486911.0
2021-02-25 15:30:00,227.8,228.92,223.53,224.78,2607036.0,227.8,228.92,223.53,224.78,2607036.0
2021-02-25 15:40:00,224.76,229.77,224.07,229.06,2747880.0,224.76,229.77,224.07,229.06,2747880.0
2021-02-25 15:50:00,229.15,229.2,226.86,227.53,2420088.0,229.15,229.2,226.86,227.53,2420088.0
2021-02-26 09:30:00,233.27,235.57,230.7,232.35,4557363.0,233.27,235.57,230.7,232.35,4557363.0
2021-02-26 09:40:00,232.35,233.98,228.86,229.71,2567028.0,232.35,233.98,228.86,229.71,2567028.0
2021-02-26 09:50:00,229.55,229.95,223.47,224.17,4559964.0,229.55,229.95,223.47,224.17,4559964.0
2021-02-26 10:00:00,224.17,225.7,220.65,220.71,4410858.0,224.17,225.7,220.65,220.71,4410858.0
2021-02-26 10:10:00,220.67,224.96,219.84,224.38,3472170.0,220.67,224.96,219.84,224.38,3472170.0
2021-02-26 10:20:00,224.23,225.45,220.0,220.14,2414637.0,224.23,225.45,220.0,220.14,2414637.0
2021-02-26 10:30:00,220.3,225.67,220.19,224.85,2123361.0,220.3,225.67,220.19,224.85,2123361.0
2021-02-26 10:40:00,224.81,227.42,224.1,226.43,2819898.0,224.81,227.42,224.1,226.43,2819898.0
2021-02-26 10:50:00,226.37,228.27,224.83,227.72,2238432.0,226.37,228.27,224.83,227.72,2238432.0
2021-02-26 11:00:00,227.9,229.53,226.67,229.25,2118474.0,227.9,229.53,226.67,229.25,2118474.0
2021-02-26 11:10:00,229.22,229.55,226.71,227.0,1628457.0,229.22,229.55,226.71,227.0,1628457.0
2021-02-26 11:20:00,226.99,228.07,225.81,227.65,1475481.0,226.99,228.07,225.81,227.65,1475481.0
2021-02-26 11:30:00,227.64,231.03,227.52,230.82,1919517.0,227.64,231.03,227.52,230.82,1919517.0
2021-02-26 11:40:00,230.81,230.92,228.75,230.18,1435929.0,230.81,230.92,228.75,230.18,1435929.0
2021-02-26 11:50:00,230.19,230.29,228.41,229.82,876114.0,230.19,230.29,228.41,229.82,876114.0
2021-02-26 12:00:00,229.83,231.41,229.0,231.22,1184418.0,229.83,231.41,229.0,231.22,1184418.0
2021-02-26 12:10:00,231.2,232.18,230.72,231.06,1398882.0,231.2,232.18,230.72,231.06,1398882.0
2021-02-26 12:20:00,231.07,231.18,228.92,229.5,1035822.0,231.07,231.18,228.92,229.5,1035822.0
2021-02-26 12:30:00,229.55,230.39,228.42,228.67,758664.0,229.55,230.39,228.42,228.67,758664.0
2021-02-26 12:40:00,228.74,228.74,227.12,228.03,1379262.0,228.74,228.74,227.12,228.03,1379262.0
2021-02-26 12:50:00,228.0,229.13,225.91,226.51,1131309.0,228.0,229.13,225.91,226.51,1131309.0
2021-02-26 13:00:00,226.55,227.22,225.27,226.99,1344450.0,226.55,227.22,225.27,226.99,1344450.0
2021-02-26 13:10:00,226.9,227.14,225.72,227.0,778671.0,226.9,227.14,225.72,227.0,778671.0
2021-02-26 13:20:00,226.92,228.08,226.91,227.52,738960.0,226.92,228.08,226.91,227.52,738960.0
2021-02-26 13:30:00,227.53,227.73,224.74,225.4,904644.0,227.53,227.73,224.74,225.4,904644.0
2021-02-26 13:40:00,225.33,227.04,224.93,225.5,982788.0,225.33,227.04,224.93,225.5,982788.0
2021-02-26 13:50:00,225.42,226.15,224.53,225.0,756318.0,225.42,226.15,224.53,225.0,756318.0
2021-02-26 14:00:00,224.99,226.12,223.87,224.26,968025.0,224.99,226.12,223.87,224.26,968025.0
2021-02-26 14:10:00,224.09,225.61,223.87,224.09,856809.0,224.09,225.61,223.87,224.09,856809.0
2021-02-26 14:20:00,224.12,226.12,223.57,226.03,954309.0,224.12,226.12,223.57,226.03,954309.0
2021-02-26 14:30:00,225.93,227.79,225.67,227.08,1469778.0,225.93,227.79,225.67,227.08,1469778.0
2021-02-26 14:40:00,227.08,227.96,226.05,227.42,1036617.0,227.08,227.96,226.05,227.42,1036617.0
2021-02-26 14:50:00,227.35,227.57,226.25,226.86,566082.0,227.35,227.57,226.25,226.86,566082.0
2021-02-26 15:00:00,226.9,229.0,226.9,229.0,1067898.0,226.9,229.0,226.9,229.0,1067898.0
2021-02-26 15:10:00,228.95,229.1,227.76,228.42,715965.0,228.95,229.1,227.76,228.42,715965.0
2021-02-26 15:20:00,228.4,228.41,225.99,226.01,695088.0,228.4,228.41,225.99,226.01,695088.0
2021-02-26 15:30:00,226.08,227.19,225.96,226.96,910377.0,226.08,227.19,225.96,226.96,910377.0
2021-02-26 15:40:00,226.9,229.69,226.71,229.56,1561905.0,226.9,229.69,226.71,229.56,1561905.0
2021-02-26 15:50:00,229.42,229.42,223.53,223.67,3483120.0,229.42,229.42,223.53,223.67,3483120.0
2021-03-01 09:30:00,229.89,232.57,229.29,229.33,3594222.0,229.89,232.57,229.29,229.33,3594222.0
2021-03-01 09:40:00,229.2,230.98,228.35,229.21,2159046.0,229.2,230.98,228.35,229.21,2159046.0
2021-03-01 09:50:00,229.17,232.67,228.67,231.83,2221470.0,229.17,232.67,228.67,231.83,2221470.0
2021-03-01 10:00:00,231.85,234.1,230.71,233.67,2441160.0,231.85,234.1,230.71,233.67,2441160.0
2021-03-01 10:10:00,233.67,235.78,233.23,235.35,2517600.0,233.67,235.78,233.23,235.35,2517600.0
2021-03-01 10:20:00,235.33,236.11,234.16,234.55,1776822.0,235.33,236.11,234.16,234.55,1776822.0
2021-03-01 10:30:00,234.52,235.21,233.74,234.25,1412451.0,234.52,235.21,233.74,234.25,1412451.0
2021-03-01 10:40:00,234.33,235.82,233.96,235.52,1236849.0,234.33,235.82,233.96,235.52,1236849.0
2021-03-01 10:50:00,235.48,237.62,235.44,236.94,2336622.0,235.48,237.62,235.44,236.94,2336622.0
2021-03-01 11:00:00,237.0,238.57,236.41,238.53,1467219.0,237.0,238.57,236.41,238.53,1467219.0
2021-03-01 11:10:00,238.49,239.0,237.76,238.38,1528605.0,238.49,239.0,237.76,238.38,1528605.0
2021-03-01 11:20:00,238.5,238.69,237.01,237.21,1192329.0,238.5,238.69,237.01,237.21,1192329.0
2021-03-01 11:30:00,237.29,238.26,237.0,237.44,855825.0,237.29,238.26,237.0,237.44,855825.0
2021-03-01 11:40:00,237.52,238.5,237.48,237.82,812007.0,237.52,238.5,237.48,237.82,812007.0
2021-03-01 11:50:00,237.77,238.03,236.82,237.27,629364.0,237.77,238.03,236.82,237.27,629364.0
2021-03-01 12:00:00,237.28,238.04,236.8,237.72,671136.0,237.28,238.04,236.8,237.72,671136.0
2021-03-01 12:10:00,237.7,238.19,237.07,237.33,872958.0,237.7,238.19,237.07,237.33,872958.0
2021-03-01 12:20:00,237.39,238.67,236.86,238.18,841002.0,237.39,238.67,236.86,238.18,841002.0
2021-03-01 12:30:00,238.2,239.33,237.68,238.67,846384.0,238.2,239.33,237.68,238.67,846384.0
2021-03-01 12:40:00,238.66,238.78,237.77,238.32,560610.0,238.66,238.78,237.77,238.32,560610.0
2021-03-01 12:50:00,238.37,238.43,236.81,237.56,711516.0,238.37,238.43,236.81,237.56,711516.0
2021-03-01 13:00:00,237.61,237.92,236.28,236.3,620271.0,237.61,237.92,236.28,236.3,620271.0
2021-03-01 13:10:00,236.35,236.76,235.95,236.01,724395.0,236.35,236.76,235.95,236.01,724395.0
2021-03-01 13:20:00,235.97,236.98,235.85,236.49,531720.0,235.97,236.98,235.85,236.49,531720.0
2021-03-01 13:30:00,236.56,236.89,235.56,235.8,506703.0,236.56,236.89,235.56,235.8,506703.0
2021-03-01 13:40:00,235.82,236.43,235.17,235.6,605586.0,235.82,236.43,235.17,235.6,605586.0
2021-03-01 13:50:00,235.51,236.13,235.1,235.42,540810.0,235.51,236.13,235.1,235.42,540810.0
2021-03-01 14:00:00,235.41,236.23,234.77,235.63,752364.0,235.41,236.23,234.77,235.63,752364.0
2021-03-01 14:10:00,235.66,236.79,235.5,236.67,692547.0,235.66,236.79,235.5,236.67,692547.0
2021-03-01 14:20:00,236.64,237.4,236.45,236.95,853347.0,236.64,237.4,236.45,236.95,853347.0
2021-03-01 14:30:00,236.97,237.22,236.23,237.22,620595.0,236.97,237.22,236.23,237.22,620595.0
2021-03-01 14:40:00,237.18,237.83,237.02,237.11,775824.0,237.18,237.83,237.02,237.11,775824.0
2021-03-01 14:50:00,237.12,237.82,237.12,237.3,465339.0,237.12,237.82,237.12,237.3,465339.0
2021-03-01 15:00:00,237.27,238.32,237.27,237.77,841470.0,237.27,238.32,237.27,237.77,841470.0
2021-03-01 15:10:00,237.8,238.5,237.53,237.7,744483.0,237.8,238.5,237.53,237.7,744483.0
2021-03-01 15:20:00,237.71,238.14,236.88,237.54,721941.0,237.71,238.14,236.88,237.54,721941.0
2021-03-01 15:30:00,237.55,238.17,237.17,238.01,710487.0,237.55,238.17,237.17,238.01,710487.0
2021-03-01 15:40:00,237.99,238.71,237.73,237.99,1100325.0,237.99,238.71,237.73,237.99,1100325.0
2021-03-01 15:50:00,237.86,239.67,237.52,239.48,2210073.0,237.86,239.67,237.52,239.48,2210073.0
2021-03-02 09:30:00,239.29,240.37,236.17,236.67,2812056.0,239.29,240.37,236.17,236.67,2812056.0
2021-03-02 09:40:00,236.67,236.89,234.1,234.76,2249058.0,236.67,236.89,234.1,234.76,2249058.0
2021-03-02 09:50:00,234.69,236.62,233.95,236.14,1998012.0,234.69,236.62,233.95,236.14,1998012.0
2021-03-02 10:00:00,236.1,238.07,236.07,237.85,1567065.0,236.1,238.07,236.07,237.85,1567065.0
2021-03-02 10:10:00,237.91,238.07,236.04,237.07,1452726.0,237.91,238.07,236.04,237.07,1452726.0
2021-03-02 10:20:00,237.18,238.67,236.09,236.37,1514079.0,237.18,238.67,236.09,236.37,1514079.0
2021-03-02 10:30:00,236.43,237.25,235.22,235.52,1034775.0,236.43,237.25,235.22,235.52,1034775.0
2021-03-02 10:40:00,235.48,236.83,235.35,236.72,947082.0,235.48,236.83,235.35,236.72,947082.0
2021-03-02 10:50:00,236.72,237.3,236.42,236.81,703263.0,236.72,237.3,236.42,236.81,703263.0
2021-03-02 11:00:00,236.8,237.58,235.76,237.03,816219.0,236.8,237.58,235.76,237.03,816219.0
2021-03-02 11:10:00,237.17,237.17,235.08,235.9,968997.0,237.17,237.17,235.08,235.9,968997.0
2021-03-02 11:20:00,235.85,235.97,234.3,235.23,1126920.0,235.85,235.97,234.3,235.23,1126920.0
2021-03-02 11:30:00,235.24,235.54,233.78,234.11,897774.0,235.24,235.54,233.78,234.11,897774.0
2021-03-02 11:40:00,234.03,234.81,233.44,234.66,1338957.0,234.03,234.81,233.44,234.66,1338957.0
2021-03-02 11:50:00,234.6,234.96,234.0,234.41,642351.0,234.6,234.96,234.0,234.41,642351.0
2021-03-02 12:00:00,234.38,234.44,232.87,234.33,1025061.0,234.38,234.44,232.87,234.33,1025061.0
2021-03-02 12:10:00,234.37,235.59,233.89,235.41,830394.0,234.37,235.59,233.89,235.41,830394.0
2021-03-02 12:20:00,235.4,235.83,234.45,234.72,637863.0,235.4,235.83,234.45,234.72,637863.0
2021-03-02 12:30:00,234.77,235.46,234.47,235.25,498114.0,234.77,235.46,234.47,235.25,498114.0
2021-03-02 12:40:00,235.26,235.46,234.5,234.62,304257.0,235.26,235.46,234.5,234.62,304257.0
2021-03-02 12:50:00,234.66,234.8,233.61,234.01,452523.0,234.66,234.8,233.61,234.01,452523.0
2021-03-02 13:00:00,234.01,234.51,233.74,234.16,443256.0,234.01,234.51,233.74,234.16,443256.0
2021-03-02 13:10:00,234.23,234.39,233.38,233.5,440931.0,234.23,234.39,233.38,233.5,440931.0
2021-03-02 13:20:00,233.45,234.12,232.83,233.17,742968.0,233.45,234.12,232.83,233.17,742968.0
2021-03-02 13:30:00,233.15,233.86,232.6,233.4,690615.0,233.15,233.86,232.6,233.4,690615.0
2021-03-02 13:40:00,233.46,234.19,233.0,233.92,495510.0,233.46,234.19,233.0,233.92,495510.0
2021-03-02 13:50:00,233.93,234.01,232.8,233.22,496227.0,233.93,234.01,232.8,233.22,496227.0
2021-03-02 14:00:00,233.17,233.58,231.76,231.92,687516.0,233.17,233.58,231.76,231.92,687516.0
2021-03-02 14:10:00,231.94,231.98,230.19,230.63,1341459.0,231.94,231.98,230.19,230.63,1341459.0
2021-03-02 14:20:00,230.67,231.53,230.37,230.52,716061.0,230.67,231.53,230.37,230.52,716061.0
2021-03-02 14:30:00,230.52,231.28,230.12,230.98,749505.0,230.52,231.28,230.12,230.98,749505.0
2021-03-02 14:40:00,230.98,231.83,230.86,231.75,699879.0,230.98,231.83,230.86,231.75,699879.0
2021-03-02 14:50:00,231.79,232.51,231.41,231.67,1017723.0,231.79,232.51,231.41,231.67,1017723.0
2021-03-02 15:00:00,231.68,231.79,230.93,231.19,457002.0,231.68,231.79,230.93,231.19,457002.0
2021-03-02 15:10:00,231.26,231.73,229.28,229.42,894939.0,231.26,231.73,229.28,229.42,894939.0
2021-03-02 15:20:00,229.46,229.82,228.85,228.85,771306.0,229.46,229.82,228.85,228.85,771306.0
2021-03-02 15:30:00,228.91,230.0,228.75,229.08,820107.0,228.91,230.0,228.75,229.08,820107.0
2021-03-02 15:40:00,229.11,229.93,228.33,229.48,925407.0,229.11,229.93,228.33,229.48,925407.0
2021-03-02 15:50:00,229.57,229.57,228.68,228.68,1250412.0,229.57,229.57,228.68,228.68,1250412.0
2021-03-03 09:30:00,229.13,231.41,227.78,229.12,2593233.0,229.13,231.41,227.78,229.12,2593233.0
2021-03-03 09:40:00,229.04,232.3,228.04,232.25,1940337.0,229.04,232.3,228.04,232.25,1940337.0
2021-03-03 09:50:00,232.22,233.57,229.93,230.36,2514963.0,232.22,233.57,229.93,230.36,2514963.0
2021-03-03 10:00:00,230.33,231.0,228.12,229.59,1961385.0,230.33,231.0,228.12,229.59,1961385.0
2021-03-03 10:10:00,229.51,229.94,225.34,226.27,2103459.0,229.51,229.94,225.34,226.27,2103459.0
2021-03-03 10:20:00,226.31,227.72,224.46,226.28,2185236.0,226.31,227.72,224.46,226.28,2185236.0
2021-03-03 10:30:00,226.34,227.88,224.49,227.88,1431312.0,226.34,227.88,224.49,227.88,1431312.0
2021-03-03 10:40:00,227.73,228.67,225.38,228.33,1485543.0,227.73,228.67,225.38,228.33,1485543.0
2021-03-03 10:50:00,228.4,229.71,227.0,229.58,1383099.0,228.4,229.71,227.0,229.58,1383099.0
2021-03-03 11:00:00,229.61,231.57,229.33,230.77,1594608.0,229.61,231.57,229.33,230.77,1594608.0
2021-03-03 11:10:00,230.74,230.95,229.05,230.17,1158513.0,230.74,230.95,229.05,230.17,1158513.0
2021-03-03 11:20:00,230.15,231.33,229.82,231.1,1018329.0,230.15,231.33,229.82,231.1,1018329.0
2021-03-03 11:30:00,231.05,231.29,228.54,228.68,956553.0,231.05,231.29,228.54,228.68,956553.0
2021-03-03 11:40:00,228.67,229.01,227.74,227.97,1012722.0,228.67,229.01,227.74,227.97,1012722.0
2021-03-03 11:50:00,227.94,229.34,227.43,227.5,884475.0,227.94,229.34,227.43,227.5,884475.0
2021-03-03 12:00:00,227.43,227.98,226.77,227.44,694779.0,227.43,227.98,226.77,227.44,694779.0
2021-03-03 12:10:00,227.38,228.12,226.85,227.05,490743.0,227.38,228.12,226.85,227.05,490743.0
2021-03-03 12:20:00,227.01,227.17,226.38,226.68,451620.0,227.01,227.17,226.38,226.68,451620.0
2021-03-03 12:30:00,226.81,227.48,226.14,226.93,534621.0,226.81,227.48,226.14,226.93,534621.0
2021-03-03 12:40:00,226.84,227.95,226.55,227.66,599298.0,226.84,227.95,226.55,227.66,599298.0
2021-03-03 12:50:00,227.64,227.91,225.55,225.71,675030.0,227.64,227.91,225.55,225.71,675030.0
2021-03-03 13:00:00,225.65,226.57,225.45,226.22,552969.0,225.65,226.57,225.45,226.22,552969.0
2021-03-03 13:10:00,226.15,227.67,225.53,227.58,669900.0,226.15,227.67,225.53,227.58,669900.0
2021-03-03 13:20:00,227.44,227.76,226.54,226.85,477051.0,227.44,227.76,226.54,226.85,477051.0
2021-03-03 13:30:00,226.75,226.82,225.98,226.07,346767.0,226.75,226.82,225.98,226.07,346767.0
2021-03-03 13:40:00,226.07,226.08,224.38,224.75,835365.0,226.07,226.08,224.38,224.75,835365.0
2021-03-03 13:50:00,224.75,225.13,223.06,223.83,1218420.0,224.75,225.13,223.06,223.83,1218420.0
2021-03-03 14:00:00,223.87,224.25,222.0,222.86,1372680.0,223.87,224.25,222.0,222.86,1372680.0
2021-03-03 14:10:00,222.82,223.94,222.35,222.93,892581.0,222.82,223.94,222.35,222.93,892581.0
2021-03-03 14:20:00,222.94,223.49,221.5,222.3,1095717.0,222.94,223.49,221.5,222.3,1095717.0
2021-03-03 14:30:00,222.1,223.86,221.2,223.17,1428132.0,222.1,223.86,221.2,223.17,1428132.0
2021-03-03 14:40:00,223.11,223.47,220.7,221.11,1381932.0,223.11,223.47,220.7,221.11,1381932.0
2021-03-03 14:50:00,221.12,222.92,220.71,222.83,1116840.0,221.12,222.92,220.71,222.83,1116840.0
2021-03-03 15:00:00,222.83,222.83,220.9,221.22,823584.0,222.83,222.83,220.9,221.22,823584.0
2021-03-03 15:10:00,221.23,222.16,219.76,219.86,1177386.0,221.23,222.16,219.76,219.86,1177386.0
2021-03-03 15:20:00,219.89,220.17,218.39,219.08,1394895.0,219.89,220.17,218.39,219.08,1394895.0
2021-03-03 15:30:00,219.09,219.9,218.33,218.43,1424448.0,219.09,219.9,218.33,218.43,1424448.0
2021-03-03 15:40:00,218.46,220.4,218.23,220.12,1738944.0,218.46,220.4,218.23,220.12,1738944.0
2021-03-03 15:50:00,220.03,220.03,217.23,217.47,2514543.0,220.03,220.03,217.23,217.47,2514543.0
2021-03-04 09:30:00,218.46,222.82,217.87,221.37,3928113.0,218.46,222.82,217.87,221.37,3928113.0
2021-03-04 09:40:00,221.44,221.83,213.84,214.04,3381585.0,221.44,221.83,213.84,214.04,3381585.0
2021-03-04 09:50:00,214.04,215.79,212.67,213.11,3735261.0,214.04,215.79,212.67,213.11,3735261.0
2021-03-04 10:00:00,213.16,213.41,207.41,208.51,5657829.0,213.16,213.41,207.41,208.51,5657829.0
2021-03-04 10:10:00,208.37,210.22,205.67,208.08,5668410.0,208.37,210.22,205.67,208.08,5668410.0
2021-03-04 10:20:00,208.1,212.58,207.68,211.8,3731304.0,208.1,212.58,207.68,211.8,3731304.0
2021-03-04 10:30:00,211.71,214.94,211.13,214.94,3194451.0,211.71,214.94,211.13,214.94,3194451.0
2021-03-04 10:40:00,214.94,217.82,214.07,215.98,3385632.0,214.94,217.82,214.07,215.98,3385632.0
2021-03-04 10:50:00,215.98,218.21,214.22,217.17,3003912.0,215.98,218.21,214.22,217.17,3003912.0
2021-03-04 11:00:00,217.3,218.3,215.32,215.64,2460297.0,217.3,218.3,215.32,215.64,2460297.0
2021-03-04 11:10:00,215.77,216.06,213.56,214.82,2142378.0,215.77,216.06,213.56,214.82,2142378.0
2021-03-04 11:20:00,214.92,215.78,213.06,213.13,1836924.0,214.92,215.78,213.06,213.13,1836924.0
2021-03-04 11:30:00,213.09,214.75,212.68,214.66,1770717.0,213.09,214.75,212.68,214.66,1770717.0
2021-03-04 11:40:00,214.55,215.41,213.07,213.89,1735299.0,214.55,215.41,213.07,213.89,1735299.0
2021-03-04 11:50:00,213.96,214.0,211.67,211.92,1534158.0,213.96,214.0,211.67,211.92,1534158.0
2021-03-04 12:00:00,211.92,213.07,211.53,212.59,1411497.0,211.92,213.07,211.53,212.59,1411497.0
2021-03-04 12:10:00,212.58,212.59,210.02,211.14,2203674.0,212.58,212.59,210.02,211.14,2203674.0
2021-03-04 12:20:00,211.14,211.96,207.0,208.33,3156912.0,211.14,211.96,207.0,208.33,3156912.0
2021-03-04 12:30:00,208.22,209.39,206.29,209.33,3080733.0,208.22,209.39,206.29,209.33,3080733.0
2021-03-04 12:40:00,209.31,209.66,204.37,204.66,3421767.0,209.31,209.66,204.37,204.66,3421767.0
2021-03-04 12:50:00,204.66,206.45,202.22,203.7,4750497.0,204.66,206.45,202.22,203.7,4750497.0
2021-03-04 13:00:00,203.72,206.35,203.12,204.63,3598458.0,203.72,206.35,203.12,204.63,3598458.0
2021-03-04 13:10:00,204.65,205.55,202.0,204.97,3688698.0,204.65,205.55,202.0,204.97,3688698.0
2021-03-04 13:20:00,204.94,206.28,202.74,206.23,3472173.0,204.94,206.28,202.74,206.23,3472173.0
2021-03-04 13:30:00,206.1,206.16,203.43,205.18,2873937.0,206.1,206.16,203.43,205.18,2873937.0
2021-03-04 13:40:00,205.11,205.67,201.67,201.92,3132645.0,205.11,205.67,201.67,201.92,3132645.0
2021-03-04 13:50:00,202.05,203.11,200.37,200.51,4478274.0,202.05,203.11,200.37,200.51,4478274.0
2021-03-04 14:00:00,200.45,203.14,200.42,202.64,3540330.0,200.45,203.14,200.42,202.64,3540330.0
2021-03-04 14:10:00,202.57,202.71,200.0,201.64,3278493.0,202.57,202.71,200.0,201.64,3278493.0
2021-03-04 14:20:00,201.57,205.33,201.56,204.32,3369756.0,201.57,205.33,201.56,204.32,3369756.0
2021-03-04 14:30:00,204.33,205.03,202.28,202.97,2567940.0,204.33,205.03,202.28,202.97,2567940.0
2021-03-04 14:40:00,202.95,207.56,202.76,206.91,3126507.0,202.95,207.56,202.76,206.91,3126507.0
2021-03-04 14:50:00,207.0,207.97,205.73,207.3,2487066.0,207.0,207.97,205.73,207.3,2487066.0
2021-03-04 15:00:00,207.22,208.77,205.08,205.18,1992666.0,207.22,208.77,205.08,205.18,1992666.0
2021-03-04 15:10:00,205.15,205.95,204.34,204.75,1408707.0,205.15,205.95,204.34,204.75,1408707.0
2021-03-04 15:20:00,204.79,206.0,203.73,205.46,1964286.0,204.79,206.0,203.73,205.46,1964286.0
2021-03-04 15:30:00,205.36,207.41,204.9,205.8,1859058.0,205.36,207.41,204.9,205.8,1859058.0
2021-03-04 15:40:00,205.69,207.12,205.37,206.0,1448130.0,205.69,207.12,205.37,206.0,1448130.0
2021-03-04 15:50:00,206.09,207.32,206.06,207.16,2381388.0,206.09,207.32,206.06,207.16,2381388.0
2021-03-05 09:30:00,208.62,209.28,199.0,199.86,7445583.0,208.62,209.28,199.0,199.86,7445583.0
2021-03-05 09:40:00,199.84,203.0,197.88,198.12,6891093.0,199.84,203.0,197.88,198.12,6891093.0
2021-03-05 09:50:00,198.12,200.49,193.78,196.93,7762101.0,198.12,200.49,193.78,196.93,7762101.0
2021-03-05 10:00:00,196.86,198.88,193.86,196.29,6196776.0,196.86,198.88,193.86,196.29,6196776.0
2021-03-05 10:10:00,196.36,198.0,193.8,196.56,5524851.0,196.36,198.0,193.8,196.56,5524851.0
2021-03-05 10:20:00,196.53,197.16,192.75,193.36,5685621.0,196.53,197.16,192.75,193.36,5685621.0
2021-03-05 10:30:00,193.39,194.44,190.34,190.67,6258438.0,193.39,194.44,190.34,190.67,6258438.0
2021-03-05 10:40:00,190.72,193.84,190.0,192.14,5362692.0,190.72,193.84,190.0,192.14,5362692.0
2021-03-05 10:50:00,192.13,194.55,191.14,191.76,4783827.0,192.13,194.55,191.14,191.76,4783827.0
2021-03-05 11:00:00,191.79,192.52,188.41,188.74,4304226.0,191.79,192.52,188.41,188.74,4304226.0
2021-03-05 11:10:00,188.65,189.8,183.58,185.21,7668693.0,188.65,189.8,183.58,185.21,7668693.0
2021-03-05 11:20:00,185.2,186.96,179.85,182.24,7517811.0,185.2,186.96,179.85,182.24,7517811.0
2021-03-05 11:30:00,182.13,188.33,182.05,187.57,6555288.0,182.13,188.33,182.05,187.57,6555288.0
2021-03-05 11:40:00,187.57,189.66,185.0,187.13,5425737.0,187.57,189.66,185.0,187.13,5425737.0
2021-03-05 11:50:00,187.17,190.32,185.17,189.62,4419414.0,187.17,190.32,185.17,189.62,4419414.0
2021-03-05 12:00:00,189.54,190.42,187.17,187.24,4447527.0,189.54,190.42,187.17,187.24,4447527.0
2021-03-05 12:10:00,187.37,189.13,185.95,189.02,3523479.0,187.37,189.13,185.95,189.02,3523479.0
2021-03-05 12:20:00,189.09,194.93,188.6,193.96,4972866.0,189.09,194.93,188.6,193.96,4972866.0
2021-03-05 12:30:00,193.94,198.0,193.34,197.91,5126025.0,193.94,198.0,193.34,197.91,5126025.0
2021-03-05 12:40:00,197.95,199.31,196.07,196.36,4719792.0,197.95,199.31,196.07,196.36,4719792.0
2021-03-05 12:50:00,196.34,196.92,194.7,196.5,2598579.0,196.34,196.92,194.7,196.5,2598579.0
2021-03-05 13:00:00,196.5,198.3,193.0,194.43,3434484.0,196.5,198.3,193.0,194.43,3434484.0
2021-03-05 13:10:00,194.33,197.26,193.0,197.22,2478342.0,194.33,197.26,193.0,197.22,2478342.0
2021-03-05 13:20:00,197.23,199.64,195.44,199.34,2943453.0,197.23,199.64,195.44,199.34,2943453.0
2021-03-05 13:30:00,199.38,201.67,197.49,201.31,3056358.0,199.38,201.67,197.49,201.31,3056358.0
2021-03-05 13:40:00,201.39,202.04,199.33,199.98,2757804.0,201.39,202.04,199.33,199.98,2757804.0
2021-03-05 13:50:00,199.94,201.5,197.53,199.03,2392455.0,199.94,201.5,197.53,199.03,2392455.0
2021-03-05 14:00:00,199.11,199.45,195.53,195.72,2223663.0,199.11,199.45,195.53,195.72,2223663.0
2021-03-05 14:10:00,195.69,197.33,194.48,194.56,2103636.0,195.69,197.33,194.48,194.56,2103636.0
2021-03-05 14:20:00,194.53,197.59,194.15,197.38,1994433.0,194.53,197.59,194.15,197.38,1994433.0
2021-03-05 14:30:00,197.37,200.8,197.33,200.27,2462646.0,197.37,200.8,197.33,200.27,2462646.0
2021-03-05 14:40:00,200.27,201.33,198.39,199.43,2269419.0,200.27,201.33,198.39,199.43,2269419.0
2021-03-05 14:50:00,199.37,200.95,198.57,200.56,1977804.0,199.37,200.95,198.57,200.56,1977804.0
2021-03-05 15:00:00,200.52,201.57,198.73,199.04,2049654.0,200.52,201.57,198.73,199.04,2049654.0
2021-03-05 15:10:00,198.96,199.89,197.79,198.13,1887363.0,198.96,199.89,197.79,198.13,1887363.0
2021-03-05 15:20:00,198.0,199.48,197.59,198.69,1524639.0,198.0,199.48,197.59,198.69,1524639.0
2021-03-05 15:30:00,198.74,201.09,198.42,200.76,2173857.0,198.74,201.09,198.42,200.76,2173857.0
2021-03-05 15:40:00,200.76,200.78,199.0,200.14,2290638.0,200.76,200.78,199.0,200.14,2290638.0
2021-03-05 15:50:00,200.1,200.47,198.92,199.17,3198390.0,200.1,200.47,198.92,199.17,3198390.0
2021-03-08 09:30:00,200.29,201.21,194.67,199.91,7249203.0,200.29,201.21,194.67,199.91,7249203.0
2021-03-08 09:40:00,199.92,206.71,199.1,202.88,7394067.0,199.92,206.71,199.1,202.88,7394067.0
2021-03-08 09:50:00,202.91,203.57,197.36,198.74,5828022.0,202.91,203.57,197.36,198.74,5828022.0
2021-03-08 10:00:00,198.87,201.81,196.67,201.63,3643452.0,198.87,201.81,196.67,201.63,3643452.0
2021-03-08 10:10:00,201.76,202.33,199.0,201.26,3190566.0,201.76,202.33,199.0,201.26,3190566.0
2021-03-08 10:20:00,201.31,203.21,200.27,202.71,2907000.0,201.31,203.21,200.27,202.71,2907000.0
2021-03-08 10:30:00,202.72,204.3,201.79,202.3,3250827.0,202.72,204.3,201.79,202.3,3250827.0
2021-03-08 10:40:00,202.25,203.53,200.67,201.06,2016789.0,202.25,203.53,200.67,201.06,2016789.0
2021-03-08 10:50:00,201.11,201.43,199.0,201.17,2599311.0,201.11,201.43,199.0,201.17,2599311.0
2021-03-08 11:00:00,201.17,202.1,199.43,200.29,1551453.0,201.17,202.1,199.43,200.29,1551453.0
2021-03-08 11:10:00,200.21,200.21,197.67,198.59,1828203.0,200.21,200.21,197.67,198.59,1828203.0
2021-03-08 11:20:00,198.58,200.0,196.67,197.0,2097855.0,198.58,200.0,196.67,197.0,2097855.0
2021-03-08 11:30:00,196.93,197.07,195.0,195.81,2118219.0,196.93,197.07,195.0,195.81,2118219.0
2021-03-08 11:40:00,195.8,196.5,193.5,194.85,2307576.0,195.8,196.5,193.5,194.85,2307576.0
2021-03-08 11:50:00,194.9,195.63,193.17,193.93,2184468.0,194.9,195.63,193.17,193.93,2184468.0
2021-03-08 12:00:00,193.87,194.89,193.33,194.79,1650237.0,193.87,194.89,193.33,194.79,1650237.0
2021-03-08 12:10:00,194.82,195.57,193.98,194.88,1450770.0,194.82,195.57,193.98,194.88,1450770.0
2021-03-08 12:20:00,194.89,197.93,194.88,197.58,1897233.0,194.89,197.93,194.88,197.58,1897233.0
2021-03-08 12:30:00,197.54,198.21,196.34,196.37,1281387.0,197.54,198.21,196.34,196.37,1281387.0
2021-03-08 12:40:00,196.37,197.72,196.34,196.72,860868.0,196.37,197.72,196.34,196.72,860868.0
2021-03-08 12:50:00,196.75,197.53,194.52,194.65,1332189.0,196.75,197.53,194.52,194.65,1332189.0
2021-03-08 13:00:00,194.64,195.61,194.37,194.92,1100022.0,194.64,195.61,194.37,194.92,1100022.0
2021-03-08 13:10:00,195.02,195.85,194.13,194.68,985683.0,195.02,195.85,194.13,194.68,985683.0
2021-03-08 13:20:00,194.67,195.33,194.46,195.05,841599.0,194.67,195.33,194.46,195.05,841599.0
2021-03-08 13:30:00,194.93,195.06,193.33,193.36,1353294.0,194.93,195.06,193.33,193.36,1353294.0
2021-03-08 13:40:00,193.42,193.47,190.93,191.0,2285598.0,193.42,193.47,190.93,191.0,2285598.0
2021-03-08 13:50:00,191.0,191.47,189.36,190.06,2479284.0,191.0,191.47,189.36,190.06,2479284.0
2021-03-08 14:00:00,190.01,191.64,188.33,190.34,3156387.0,190.01,191.64,188.33,190.34,3156387.0
2021-03-08 14:10:00,190.37,192.33,190.17,191.52,1779468.0,190.37,192.33,190.17,191.52,1779468.0
2021-03-08 14:20:00,191.38,192.97,190.86,192.8,1551030.0,191.38,192.97,190.86,192.8,1551030.0
2021-03-08 14:30:00,192.73,193.33,191.44,191.45,1238448.0,192.73,193.33,191.44,191.45,1238448.0
2021-03-08 14:40:00,191.43,192.01,189.73,190.16,1545540.0,191.43,192.01,189.73,190.16,1545540.0
2021-03-08 14:50:00,190.11,191.57,189.95,191.0,1299813.0,190.11,191.57,189.95,191.0,1299813.0
2021-03-08 15:00:00,190.83,190.91,188.15,188.5,2307483.0,190.83,190.91,188.15,188.5,2307483.0
2021-03-08 15:10:00,188.54,188.64,186.32,186.57,2684973.0,188.54,188.64,186.32,186.57,2684973.0
2021-03-08 15:20:00,186.63,188.46,186.26,186.85,2227758.0,186.63,188.46,186.26,186.85,2227758.0
2021-03-08 15:30:00,186.87,190.89,186.87,189.76,2952189.0,186.87,190.89,186.87,189.76,2952189.0
2021-03-08 15:40:00,189.78,190.01,187.38,188.05,2206281.0,189.78,190.01,187.38,188.05,2206281.0
2021-03-08 15:50:00,188.11,189.29,187.2,187.66,3253761.0,188.11,189.29,187.2,187.66,3253761.0
2021-03-09 09:30:00,202.73,204.14,199.52,200.08,7806120.0,202.73,204.14,199.52,200.08,7806120.0
2021-03-09 09:40:00,200.32,202.79,198.4,201.62,4589577.0,200.32,202.79,198.4,201.62,4589577.0
2021-03-09 09:50:00,201.71,204.83,200.17,204.17,4498269.0,201.71,204.83,200.17,204.17,4498269.0
2021-03-09 10:00:00,204.19,205.15,202.78,203.96,3402753.0,204.19,205.15,202.78,203.96,3402753.0
2021-03-09 10:10:00,203.79,206.67,203.15,206.61,3839112.0,203.79,206.67,203.15,206.61,3839112.0
2021-03-09 10:20:00,206.64,211.23,206.64,210.48,4974426.0,206.64,211.23,206.64,210.48,4974426.0
2021-03-09 10:30:00,210.39,211.59,208.4,209.57,3329325.0,210.39,211.59,208.4,209.57,3329325.0
2021-03-09 10:40:00,209.42,210.66,207.93,207.96,2721315.0,209.42,210.66,207.93,207.96,2721315.0
2021-03-09 10:50:00,207.94,210.16,207.78,210.09,2190807.0,207.94,210.16,207.78,210.09,2190807.0
2021-03-09 11:00:00,210.14,211.79,209.42,211.65,2759796.0,210.14,211.79,209.42,211.65,2759796.0
2021-03-09 11:10:00,211.63,211.64,209.6,210.97,1729359.0,211.63,211.64,209.6,210.97,1729359.0
2021-03-09 11:20:00,211.0,214.92,210.88,214.55,3455760.0,211.0,214.92,210.88,214.55,3455760.0
2021-03-09 11:30:00,214.54,215.67,214.27,214.44,2784462.0,214.54,215.67,214.27,214.44,2784462.0
2021-03-09 11:40:00,214.45,216.0,214.0,214.21,2396358.0,214.45,216.0,214.0,214.21,2396358.0
2021-03-09 11:50:00,214.25,214.91,212.83,213.94,2258964.0,214.25,214.91,212.83,213.94,2258964.0
2021-03-09 12:00:00,214.03,214.63,213.35,214.49,1550082.0,214.03,214.63,213.35,214.49,1550082.0
2021-03-09 12:10:00,214.5,215.3,213.9,214.67,1389543.0,214.5,215.3,213.9,214.67,1389543.0
2021-03-09 12:20:00,214.7,215.68,214.35,214.72,1368264.0,214.7,215.68,214.35,214.72,1368264.0
2021-03-09 12:30:00,214.79,217.0,214.5,216.96,1751001.0,214.79,217.0,214.5,216.96,1751001.0
2021-03-09 12:40:00,216.97,217.48,215.75,217.18,2141682.0,216.97,217.48,215.75,217.18,2141682.0
2021-03-09 12:50:00,217.09,218.23,217.07,218.0,2184141.0,217.09,218.23,217.07,218.0,2184141.0
2021-03-09 13:00:00,218.0,221.67,217.99,221.25,4108260.0,218.0,221.67,217.99,221.25,4108260.0
2021-03-09 13:10:00,221.26,224.31,221.0,223.5,5554269.0,221.26,224.31,221.0,223.5,5554269.0
2021-03-09 13:20:00,223.43,224.3,221.83,222.89,3780846.0,223.43,224.3,221.83,222.89,3780846.0
2021-03-09 13:30:00,222.96,225.77,222.33,224.74,4282563.0,222.96,225.77,222.33,224.74,4282563.0
2021-03-09 13:40:00,224.8,225.67,224.01,224.91,3230430.0,224.8,225.67,224.01,224.91,3230430.0
2021-03-09 13:50:00,224.95,226.03,224.17,224.71,2704968.0,224.95,226.03,224.17,224.71,2704968.0
2021-03-09 14:00:00,224.71,225.33,222.42,223.05,2899842.0,224.71,225.33,222.42,223.05,2899842.0
2021-03-09 14:10:00,223.0,223.07,220.43,220.71,3024420.0,223.0,223.07,220.43,220.71,3024420.0
2021-03-09 14:20:00,220.74,221.63,219.13,220.27,3779442.0,220.74,221.63,219.13,220.27,3779442.0
2021-03-09 14:30:00,220.28,222.16,220.27,221.33,3018414.0,220.28,222.16,220.27,221.33,3018414.0
2021-03-09 14:40:00,221.33,223.42,221.22,221.95,2368413.0,221.33,223.42,221.22,221.95,2368413.0
2021-03-09 14:50:00,221.98,222.99,221.33,222.0,1426977.0,221.98,222.99,221.33,222.0,1426977.0
2021-03-09 15:00:00,221.96,223.58,221.16,223.45,1861410.0,221.96,223.58,221.16,223.45,1861410.0
2021-03-09 15:10:00,223.44,224.8,223.07,224.0,2264289.0,223.44,224.8,223.07,224.0,2264289.0
2021-03-09 15:20:00,224.01,224.97,223.75,224.04,1879608.0,224.01,224.97,223.75,224.04,1879608.0
2021-03-09 15:30:00,224.06,224.53,222.54,223.17,2128737.0,224.06,224.53,222.54,223.17,2128737.0
2021-03-09 15:40:00,223.1,223.33,221.33,223.23,2450382.0,223.1,223.33,221.33,223.23,2450382.0
2021-03-09 15:50:00,223.23,225.08,222.04,224.53,4099551.0,223.23,225.08,222.04,224.53,4099551.0
2021-03-10 09:30:00,233.42,239.28,230.67,230.71,11668950.0,233.42,239.28,230.67,230.71,11668950.0
2021-03-10 09:40:00,230.76,236.13,230.51,234.17,6994080.0,230.76,236.13,230.51,234.17,6994080.0
2021-03-10 09:50:00,234.13,237.89,233.72,234.26,5503758.0,234.13,237.89,233.72,234.26,5503758.0
2021-03-10 10:00:00,234.26,234.92,231.09,231.58,4339572.0,234.26,234.92,231.09,231.58,4339572.0
2021-03-10 10:10:00,231.62,234.81,231.02,232.31,3330495.0,231.62,234.81,231.02,232.31,3330495.0
2021-03-10 10:20:00,232.28,232.53,225.91,226.17,5439855.0,232.28,232.53,225.91,226.17,5439855.0
2021-03-10 10:30:00,226.18,229.5,224.68,224.75,4639236.0,226.18,229.5,224.68,224.75,4639236.0
2021-03-10 10:40:00,224.68,228.16,223.33,226.81,4774836.0,224.68,228.16,223.33,226.81,4774836.0
2021-03-10 10:50:00,226.85,229.19,225.06,228.61,3402039.0,226.85,229.19,225.06,228.61,3402039.0
2021-03-10 11:00:00,228.59,231.0,227.02,228.81,3559419.0,228.59,231.0,227.02,228.81,3559419.0
2021-03-10 11:10:00,228.88,229.66,226.88,227.21,2294457.0,228.88,229.66,226.88,227.21,2294457.0
2021-03-10 11:20:00,227.22,228.99,225.67,228.22,2282766.0,227.22,228.99,225.67,228.22,2282766.0
2021-03-10 11:30:00,228.25,228.68,226.04,226.8,1665012.0,228.25,228.68,226.04,226.8,1665012.0
2021-03-10 11:40:00,226.66,227.25,225.1,226.79,1532109.0,226.66,227.25,225.1,226.79,1532109.0
2021-03-10 11:50:00,226.7,228.89,226.51,227.25,1823163.0,226.7,228.89,226.51,227.25,1823163.0
2021-03-10 12:00:00,227.47,227.84,225.95,226.72,1165371.0,227.47,227.84,225.95,226.72,1165371.0
2021-03-10 12:10:00,226.78,227.86,225.67,225.73,1600809.0,226.78,227.86,225.67,225.73,1600809.0
2021-03-10 12:20:00,225.67,225.74,221.43,221.59,2466483.0,225.67,225.74,221.43,221.59,2466483.0
2021-03-10 12:30:00,221.43,223.77,218.61,219.35,2875680.0,221.43,223.77,218.61,219.35,2875680.0
2021-03-10 12:40:00,219.33,226.27,218.99,224.6,3280389.0,219.33,226.27,218.99,224.6,3280389.0
2021-03-10 12:50:00,224.6,226.14,223.68,224.81,1967430.0,224.6,226.14,223.68,224.81,1967430.0
2021-03-10 13:00:00,224.82,224.99,221.33,224.18,1936032.0,224.82,224.99,221.33,224.18,1936032.0
2021-03-10 13:10:00,224.15,224.95,222.02,222.65,1619358.0,224.15,224.95,222.02,222.65,1619358.0
2021-03-10 13:20:00,222.56,223.89,222.22,223.76,1175256.0,222.56,223.89,222.22,223.76,1175256.0
2021-03-10 13:30:00,223.83,224.83,220.47,221.55,2382837.0,223.83,224.83,220.47,221.55,2382837.0
2021-03-10 13:40:00,221.55,222.64,219.37,220.96,1952409.0,221.55,222.64,219.37,220.96,1952409.0
2021-03-10 13:50:00,220.96,222.1,220.11,220.76,1703865.0,220.96,222.1,220.11,220.76,1703865.0
2021-03-10 14:00:00,220.76,222.33,219.94,220.95,1335771.0,220.76,222.33,219.94,220.95,1335771.0
2021-03-10 14:10:00,221.0,225.67,221.0,224.66,2892747.0,221.0,225.67,221.0,224.66,2892747.0
2021-03-10 14:20:00,224.54,224.74,222.76,224.64,1553277.0,224.54,224.74,222.76,224.64,1553277.0
2021-03-10 14:30:00,224.54,225.1,223.35,223.96,1120890.0,224.54,225.1,223.35,223.96,1120890.0
2021-03-10 14:40:00,224.02,227.57,223.56,227.4,2114442.0,224.02,227.57,223.56,227.4,2114442.0
2021-03-10 14:50:00,227.38,227.5,226.04,227.14,2044596.0,227.38,227.5,226.04,227.14,2044596.0
2021-03-10 15:00:00,227.02,228.0,225.45,226.56,1786347.0,227.02,228.0,225.45,226.56,1786347.0
2021-03-10 15:10:00,226.58,226.67,224.33,224.91,1377654.0,226.58,226.67,224.33,224.91,1377654.0
2021-03-10 15:20:00,224.99,225.57,221.67,222.42,1676733.0,224.99,225.57,221.67,222.42,1676733.0
2021-03-10 15:30:00,222.39,223.21,221.55,222.84,1562433.0,222.39,223.21,221.55,222.84,1562433.0
2021-03-10 15:40:00,222.83,223.83,222.32,223.42,1292235.0,222.83,223.83,222.32,223.42,1292235.0
2021-03-10 15:50:00,223.35,223.41,222.33,222.76,1720656.0,223.35,223.41,222.33,222.76,1720656.0
2021-03-11 09:30:00,233.13,233.33,228.68,229.95,5076513.0,233.13,233.33,228.68,229.95,5076513.0
2021-03-11 09:40:00,230.03,231.65,228.0,231.61,3297792.0,230.03,231.65,228.0,231.61,3297792.0
2021-03-11 09:50:00,231.66,232.6,228.72,230.21,3006846.0,231.66,232.6,228.72,230.21,3006846.0
2021-03-11 10:00:00,230.21,231.3,228.61,229.33,2024199.0,230.21,231.3,228.61,229.33,2024199.0
2021-03-11 10:10:00,229.5,229.84,225.73,226.35,2756274.0,229.5,229.84,225.73,226.35,2756274.0
2021-03-11 10:20:00,226.35,228.5,226.04,227.02,2322825.0,226.35,228.5,226.04,227.02,2322825.0
2021-03-11 10:30:00,226.91,229.0,226.79,228.49,1676892.0,226.91,229.0,226.79,228.49,1676892.0
2021-03-11 10:40:00,228.6,229.75,227.83,228.57,1672167.0,228.6,229.75,227.83,228.57,1672167.0
2021-03-11 10:50:00,228.52,229.16,227.58,228.92,1453500.0,228.52,229.16,227.58,228.92,1453500.0
2021-03-11 11:00:00,228.97,231.88,228.92,230.97,2891439.0,228.97,231.88,228.92,230.97,2891439.0
2021-03-11 11:10:00,230.84,232.14,230.11,231.37,1866195.0,230.84,232.14,230.11,231.37,1866195.0
2021-03-11 11:20:00,231.41,232.45,230.73,231.05,1752468.0,231.41,232.45,230.73,231.05,1752468.0
2021-03-11 11:30:00,231.16,231.57,229.54,229.86,1346721.0,231.16,231.57,229.54,229.86,1346721.0
2021-03-11 11:40:00,229.9,232.23,229.89,231.17,1591704.0,229.9,232.23,229.89,231.17,1591704.0
2021-03-11 11:50:00,231.19,231.33,229.14,229.48,1509711.0,231.19,231.33,229.14,229.48,1509711.0
2021-03-11 12:00:00,229.55,231.0,228.4,230.55,1528497.0,229.55,231.0,228.4,230.55,1528497.0
2021-03-11 12:10:00,230.61,231.08,229.69,230.17,1049166.0,230.61,231.08,229.69,230.17,1049166.0
2021-03-11 12:20:00,230.19,230.42,229.34,230.0,717363.0,230.19,230.42,229.34,230.0,717363.0
2021-03-11 12:30:00,230.04,230.62,229.33,229.67,737028.0,230.04,230.62,229.33,229.67,737028.0
2021-03-11 12:40:00,229.73,230.85,229.23,230.67,684903.0,229.73,230.85,229.23,230.67,684903.0
2021-03-11 12:50:00,230.67,230.93,229.28,230.01,681930.0,230.67,230.93,229.28,230.01,681930.0
2021-03-11 13:00:00,230.07,232.11,229.63,230.98,1533699.0,230.07,232.11,229.63,230.98,1533699.0
2021-03-11 13:10:00,231.02,233.17,230.71,231.96,1836702.0,231.02,233.17,230.71,231.96,1836702.0
2021-03-11 13:20:00,232.06,232.67,231.01,231.55,1016292.0,232.06,232.67,231.01,231.55,1016292.0
2021-03-11 13:30:00,231.55,231.99,230.2,230.83,1178685.0,231.55,231.99,230.2,230.83,1178685.0
2021-03-11 13:40:00,230.83,231.26,230.1,231.05,823647.0,230.83,231.26,230.1,231.05,823647.0
2021-03-11 13:50:00,230.95,231.72,229.86,230.54,958590.0,230.95,231.72,229.86,230.54,958590.0
2021-03-11 14:00:00,230.55,231.6,230.05,231.13,884697.0,230.55,231.6,230.05,231.13,884697.0
2021-03-11 14:10:00,231.02,231.84,230.76,231.5,701313.0,231.02,231.84,230.76,231.5,701313.0
2021-03-11 14:20:00,231.5,231.7,230.68,231.0,863904.0,231.5,231.7,230.68,231.0,863904.0
2021-03-11 14:30:00,231.04,231.67,230.69,231.39,798393.0,231.04,231.67,230.69,231.39,798393.0
2021-03-11 14:40:00,231.39,231.82,230.8,230.89,755823.0,231.39,231.82,230.8,230.89,755823.0
2021-03-11 14:50:00,230.89,231.24,230.49,230.56,608418.0,230.89,231.24,230.49,230.56,608418.0
2021-03-11 15:00:00,230.51,231.1,230.0,231.02,928602.0,230.51,231.1,230.0,231.02,928602.0
2021-03-11 15:10:00,231.0,232.33,230.45,231.92,1015152.0,231.0,232.33,230.45,231.92,1015152.0
2021-03-11 15:20:00,231.96,234.17,231.7,233.54,2564673.0,231.96,234.17,231.7,233.54,2564673.0
2021-03-11 15:30:00,233.56,234.16,231.93,232.52,1888518.0,233.56,234.16,231.93,232.52,1888518.0
2021-03-11 15:40:00,232.52,233.0,232.13,232.6,1177518.0,232.52,233.0,232.13,232.6,1177518.0
2021-03-11 15:50:00,232.41,233.83,232.27,233.2,2570826.0,232.41,233.83,232.27,233.2,2570826.0
2021-03-12 09:30:00,223.35,225.64,222.04,223.6,4682046.0,223.35,225.64,222.04,223.6,4682046.0
2021-03-12 09:40:00,223.54,227.1,223.23,225.63,3421320.0,223.54,227.1,223.23,225.63,3421320.0
2021-03-12 09:50:00,225.43,228.73,225.43,227.34,2866497.0,225.43,228.73,225.43,227.34,2866497.0
2021-03-12 10:00:00,227.5,227.67,225.83,227.46,2120040.0,227.5,227.67,225.83,227.46,2120040.0
2021-03-12 10:10:00,227.46,228.02,225.61,226.01,1980495.0,227.46,228.02,225.61,226.01,1980495.0
2021-03-12 10:20:00,225.94,226.77,223.84,225.15,2350380.0,225.94,226.77,223.84,225.15,2350380.0
2021-03-12 10:30:00,225.08,226.13,224.33,225.52,1568922.0,225.08,226.13,224.33,225.52,1568922.0
2021-03-12 10:40:00,225.51,226.6,225.09,226.45,1357386.0,225.51,226.6,225.09,226.45,1357386.0
2021-03-12 10:50:00,226.42,226.59,224.77,225.63,1017249.0,226.42,226.59,224.77,225.63,1017249.0
2021-03-12 11:00:00,225.56,226.42,224.59,226.12,1280562.0,225.56,226.42,224.59,226.12,1280562.0
2021-03-12 11:10:00,226.2,227.75,225.88,227.27,1703991.0,226.2,227.75,225.88,227.27,1703991.0
2021-03-12 11:20:00,227.26,227.94,227.05,227.15,1437630.0,227.26,227.94,227.05,227.15,1437630.0
2021-03-12 11:30:00,227.09,227.73,226.53,227.34,1170045.0,227.09,227.73,226.53,227.34,1170045.0
2021-03-12 11:40:00,227.29,229.92,227.0,229.54,2317320.0,227.29,229.92,227.0,229.54,2317320.0
2021-03-12 11:50:00,229.56,229.81,228.8,229.23,1344594.0,229.56,229.81,228.8,229.23,1344594.0
2021-03-12 12:00:00,229.26,230.94,228.59,230.38,1645683.0,229.26,230.94,228.59,230.38,1645683.0
2021-03-12 12:10:00,230.43,231.33,230.17,230.66,1503693.0,230.43,231.33,230.17,230.66,1503693.0
2021-03-12 12:20:00,230.63,231.08,229.89,230.93,1176786.0,230.63,231.08,229.89,230.93,1176786.0
2021-03-12 12:30:00,230.93,231.63,229.91,230.79,1831905.0,230.93,231.63,229.91,230.79,1831905.0
2021-03-12 12:40:00,230.88,230.92,228.33,228.41,1366392.0,230.88,230.92,228.33,228.41,1366392.0
2021-03-12 12:50:00,228.46,229.58,227.76,229.14,2225067.0,228.46,229.58,227.76,229.14,2225067.0
2021-03-12 13:00:00,229.2,229.92,228.2,229.77,1239915.0,229.2,229.92,228.2,229.77,1239915.0
2021-03-12 13:10:00,229.8,230.19,229.0,229.41,1099935.0,229.8,230.19,229.0,229.41,1099935.0
2021-03-12 13:20:00,229.52,229.98,228.89,229.33,491307.0,229.52,229.98,228.89,229.33,491307.0
2021-03-12 13:30:00,229.39,229.97,229.39,229.76,511311.0,229.39,229.97,229.39,229.76,511311.0
2021-03-12 13:40:00,229.73,230.0,228.53,228.6,665028.0,229.73,230.0,228.53,228.6,665028.0
2021-03-12 13:50:00,228.56,229.34,228.03,228.24,799443.0,228.56,229.34,228.03,228.24,799443.0
2021-03-12 14:00:00,228.28,228.63,227.77,228.15,840999.0,228.28,228.63,227.77,228.15,840999.0
2021-03-12 14:10:00,228.1,228.53,227.44,227.87,729036.0,228.1,228.53,227.44,227.87,729036.0
2021-03-12 14:20:00,227.87,228.13,227.08,228.04,810069.0,227.87,228.13,227.08,228.04,810069.0
2021-03-12 14:30:00,228.06,228.87,227.97,228.81,838965.0,228.06,228.87,227.97,228.81,838965.0
2021-03-12 14:40:00,228.83,230.3,228.53,229.99,1339542.0,228.83,230.3,228.53,229.99,1339542.0
2021-03-12 14:50:00,230.01,230.4,229.4,229.81,935475.0,230.01,230.4,229.4,229.81,935475.0
2021-03-12 15:00:00,229.82,229.95,228.43,228.81,897105.0,229.82,229.95,228.43,228.81,897105.0
2021-03-12 15:10:00,228.8,229.0,228.04,228.99,643806.0,228.8,229.0,228.04,228.99,643806.0
2021-03-12 15:20:00,228.96,229.9,228.89,229.55,667236.0,228.96,229.9,228.89,229.55,667236.0
2021-03-12 15:30:00,229.55,230.23,229.27,230.05,859707.0,229.55,230.23,229.27,230.05,859707.0
2021-03-12 15:40:00,230.06,230.79,229.86,230.61,1287177.0,230.06,230.79,229.86,230.61,1287177.0
2021-03-12 15:50:00,230.56,231.6,230.12,231.28,2190549.0,230.56,231.6,230.12,231.28,2190549.0
2021-03-15 09:30:00,231.36,231.67,228.43,229.38,3069057.0,231.36,231.67,228.43,229.38,3069057.0
2021-03-15 09:40:00,229.3,230.0,228.01,229.07,2084568.0,229.3,230.0,228.01,229.07,2084568.0
2021-03-15 09:50:00,229.03,233.3,229.0,233.1,3022269.0,229.03,233.3,229.0,233.1,3022269.0
2021-03-15 10:00:00,233.1,237.73,232.78,235.21,4545339.0,233.1,237.73,232.78,235.21,4545339.0
2021-03-15 10:10:00,235.26,237.33,235.19,236.99,3335988.0,235.26,237.33,235.19,236.99,3335988.0
2021-03-15 10:20:00,236.8,237.0,234.17,234.72,2400318.0,236.8,237.0,234.17,234.72,2400318.0
2021-03-15 10:30:00,234.63,236.26,233.87,234.36,2081745.0,234.63,236.26,233.87,234.36,2081745.0
2021-03-15 10:40:00,234.25,236.0,234.11,235.26,1663752.0,234.25,236.0,234.11,235.26,1663752.0
2021-03-15 10:50:00,235.25,236.1,234.14,235.03,1760427.0,235.25,236.1,234.14,235.03,1760427.0
2021-03-15 11:00:00,235.07,235.39,233.83,233.87,1444491.0,235.07,235.39,233.83,233.87,1444491.0
2021-03-15 11:10:00,233.88,234.71,233.67,234.17,1155804.0,233.88,234.71,233.67,234.17,1155804.0
2021-03-15 11:20:00,234.06,234.18,231.87,232.32,1802055.0,234.06,234.18,231.87,232.32,1802055.0
2021-03-15 11:30:00,232.21,232.7,230.7,231.64,1927767.0,232.21,232.7,230.7,231.64,1927767.0
2021-03-15 11:40:00,231.85,233.58,231.77,233.13,1499115.0,231.85,233.58,231.77,233.13,1499115.0
2021-03-15 11:50:00,233.07,234.01,232.74,233.35,912390.0,233.07,234.01,232.74,233.35,912390.0
2021-03-15 12:00:00,233.35,234.62,233.23,234.28,1080075.0,233.35,234.62,233.23,234.28,1080075.0
2021-03-15 12:10:00,234.14,234.69,234.0,234.02,758679.0,234.14,234.69,234.0,234.02,758679.0
2021-03-15 12:20:00,234.08,234.57,233.48,233.82,600474.0,234.08,234.57,233.48,233.82,600474.0
2021-03-15 12:30:00,233.8,235.93,233.51,234.76,1513800.0,233.8,235.93,233.51,234.76,1513800.0
2021-03-15 12:40:00,234.78,235.18,234.0,234.47,963084.0,234.78,235.18,234.0,234.47,963084.0
2021-03-15 12:50:00,234.47,235.03,234.0,234.81,703098.0,234.47,235.03,234.0,234.81,703098.0
2021-03-15 13:00:00,234.83,235.0,234.15,234.24,557079.0,234.83,235.0,234.15,234.24,557079.0
2021-03-15 13:10:00,234.31,234.36,233.44,233.95,869523.0,234.31,234.36,233.44,233.95,869523.0
2021-03-15 13:20:00,233.97,234.15,233.34,233.89,619734.0,233.97,234.15,233.34,233.89,619734.0
2021-03-15 13:30:00,233.9,234.47,233.79,234.21,554352.0,233.9,234.47,233.79,234.21,554352.0
2021-03-15 13:40:00,234.22,235.4,234.17,235.0,942702.0,234.22,235.4,234.17,235.0,942702.0
2021-03-15 13:50:00,235.01,235.45,234.5,234.92,783588.0,235.01,235.45,234.5,234.92,783588.0
2021-03-15 14:00:00,234.92,235.66,234.59,234.88,796743.0,234.92,235.66,234.59,234.88,796743.0
2021-03-15 14:10:00,234.9,234.98,234.17,234.49,467124.0,234.9,234.98,234.17,234.49,467124.0
2021-03-15 14:20:00,234.47,235.4,234.4,235.19,615774.0,234.47,235.4,234.4,235.19,615774.0
2021-03-15 14:30:00,235.23,235.79,235.23,235.39,738864.0,235.23,235.79,235.23,235.39,738864.0
2021-03-15 14:40:00,235.37,236.28,234.67,236.23,945732.0,235.37,236.28,234.67,236.23,945732.0
2021-03-15 14:50:00,236.23,236.63,235.96,236.29,955149.0,236.23,236.63,235.96,236.29,955149.0
2021-03-15 15:00:00,236.22,236.37,235.37,235.91,742293.0,236.22,236.37,235.37,235.91,742293.0
2021-03-15 15:10:00,235.96,236.23,235.04,235.19,634035.0,235.96,236.23,235.04,235.19,634035.0
2021-03-15 15:20:00,235.16,235.29,234.19,234.64,828702.0,235.16,235.29,234.19,234.64,828702.0
2021-03-15 15:30:00,234.62,235.06,234.4,234.78,767418.0,234.62,235.06,234.4,234.78,767418.0
2021-03-15 15:40:00,234.81,235.67,234.69,235.55,888498.0,234.81,235.67,234.69,235.55,888498.0
2021-03-15 15:50:00,235.51,236.11,235.08,235.98,1484766.0,235.51,236.11,235.08,235.98,1484766.0
2021-03-16 09:30:00,234.43,235.16,232.67,232.87,2871264.0,234.43,235.16,232.67,232.87,2871264.0
2021-03-16 09:40:00,232.88,234.66,231.65,233.27,2387376.0,232.88,234.66,231.65,233.27,2387376.0
2021-03-16 09:50:00,233.26,233.5,231.46,233.05,2062683.0,233.26,233.5,231.46,233.05,2062683.0
2021-03-16 10:00:00,233.02,233.34,231.73,233.05,1165623.0,233.02,233.34,231.73,233.05,1165623.0
2021-03-16 10:10:00,233.06,234.55,233.0,234.02,1744575.0,233.06,234.55,233.0,234.02,1744575.0
2021-03-16 10:20:00,234.03,235.97,233.77,235.5,2157204.0,234.03,235.97,233.77,235.5,2157204.0
2021-03-16 10:30:00,235.5,235.72,234.44,235.27,1387014.0,235.5,235.72,234.44,235.27,1387014.0
2021-03-16 10:40:00,235.26,235.66,234.17,235.04,1322835.0,235.26,235.66,234.17,235.04,1322835.0
2021-03-16 10:50:00,235.19,235.73,234.27,234.27,1108872.0,235.19,235.73,234.27,234.27,1108872.0
2021-03-16 11:00:00,234.29,234.51,233.41,233.61,1145211.0,234.29,234.51,233.41,233.61,1145211.0
2021-03-16 11:10:00,233.67,234.21,233.55,234.02,704754.0,233.67,234.21,233.55,234.02,704754.0
2021-03-16 11:20:00,234.07,234.83,233.83,234.49,740097.0,234.07,234.83,233.83,234.49,740097.0
2021-03-16 11:30:00,234.44,234.88,234.09,234.2,665310.0,234.44,234.88,234.09,234.2,665310.0
2021-03-16 11:40:00,234.2,234.87,234.05,234.33,645336.0,234.2,234.87,234.05,234.33,645336.0
2021-03-16 11:50:00,234.36,234.44,233.53,233.73,624570.0,234.36,234.44,233.53,233.73,624570.0
2021-03-16 12:00:00,233.76,233.76,232.73,233.01,1038807.0,233.76,233.76,232.73,233.01,1038807.0
2021-03-16 12:10:00,233.02,233.05,232.24,232.55,951495.0,233.02,233.05,232.24,232.55,951495.0
2021-03-16 12:20:00,232.64,233.03,230.23,231.32,2198640.0,232.64,233.03,230.23,231.32,2198640.0
2021-03-16 12:30:00,231.32,231.96,231.0,231.93,1276110.0,231.32,231.96,231.0,231.93,1276110.0
2021-03-16 12:40:00,231.88,231.91,230.87,231.0,687804.0,231.88,231.91,230.87,231.0,687804.0
2021-03-16 12:50:00,230.97,232.06,230.67,231.82,896181.0,230.97,232.06,230.67,231.82,896181.0
2021-03-16 13:00:00,231.83,232.55,231.28,232.46,1086498.0,231.83,232.55,231.28,232.46,1086498.0
2021-03-16 13:10:00,232.45,232.93,232.03,232.41,783399.0,232.45,232.93,232.03,232.41,783399.0
2021-03-16 13:20:00,232.41,232.6,231.53,231.65,561087.0,232.41,232.6,231.53,231.65,561087.0
2021-03-16 13:30:00,231.67,231.68,230.87,231.14,908952.0,231.67,231.68,230.87,231.14,908952.0
2021-03-16 13:40:00,231.16,231.66,230.49,231.18,971625.0,231.16,231.66,230.49,231.18,971625.0
2021-03-16 13:50:00,231.24,231.28,229.74,230.18,1134663.0,231.24,231.28,229.74,230.18,1134663.0
2021-03-16 14:00:00,230.24,230.82,228.87,229.33,1672107.0,230.24,230.82,228.87,229.33,1672107.0
2021-03-16 14:10:00,229.33,230.13,228.84,229.16,1133985.0,229.33,230.13,228.84,229.16,1133985.0
2021-03-16 14:20:00,229.16,229.35,227.27,227.33,2314341.0,229.16,229.35,227.27,227.33,2314341.0
2021-03-16 14:30:00,227.36,228.3,225.0,225.61,3595491.0,227.36,228.3,225.0,225.61,3595491.0
2021-03-16 14:40:00,225.58,226.08,223.67,225.61,3331974.0,225.58,226.08,223.67,225.61,3331974.0
2021-03-16 14:50:00,225.58,226.6,225.36,225.91,2213373.0,225.58,226.6,225.36,225.91,2213373.0
2021-03-16 15:00:00,225.89,226.77,224.69,225.93,1913895.0,225.89,226.77,224.69,225.93,1913895.0
2021-03-16 15:10:00,226.0,226.49,225.45,225.67,1244985.0,226.0,226.49,225.45,225.67,1244985.0
2021-03-16 15:20:00,225.7,227.1,225.38,226.19,1489218.0,225.7,227.1,225.38,226.19,1489218.0
2021-03-16 15:30:00,226.28,227.6,225.77,227.0,1750377.0,226.28,227.6,225.77,227.0,1750377.0
2021-03-16 15:40:00,227.0,227.43,226.33,226.43,1270044.0,227.0,227.43,226.33,226.43,1270044.0
2021-03-16 15:50:00,226.48,226.92,225.29,225.54,1807806.0,226.48,226.92,225.29,225.54,1807806.0
2021-03-17 09:30:00,218.96,221.27,217.0,217.81,4780068.0,218.96,221.27,217.0,217.81,4780068.0
2021-03-17 09:40:00,217.82,221.99,217.7,221.74,3057972.0,217.82,221.99,217.7,221.74,3057972.0
2021-03-17 09:50:00,221.65,223.97,221.29,223.7,2580897.0,221.65,223.97,221.29,223.7,2580897.0
2021-03-17 10:00:00,223.78,224.67,222.82,224.0,2685135.0,223.78,224.67,222.82,224.0,2685135.0
2021-03-17 10:10:00,224.06,227.48,223.98,227.14,3152580.0,224.06,227.48,223.98,227.14,3152580.0
2021-03-17 10:20:00,227.17,227.93,225.8,226.33,2309994.0,227.17,227.93,225.8,226.33,2309994.0
2021-03-17 10:30:00,226.29,227.28,225.33,225.82,1747122.0,226.29,227.28,225.33,225.82,1747122.0
2021-03-17 10:40:00,225.84,225.87,223.89,224.12,1844712.0,225.84,225.87,223.89,224.12,1844712.0
2021-03-17 10:50:00,224.1,225.23,223.5,224.74,1698384.0,224.1,225.23,223.5,224.74,1698384.0
2021-03-17 11:00:00,224.79,224.79,223.09,223.99,1343697.0,224.79,224.79,223.09,223.99,1343697.0
2021-03-17 11:10:00,223.99,225.58,223.67,225.53,1007361.0,223.99,225.58,223.67,225.53,1007361.0
2021-03-17 11:20:00,225.52,226.25,225.08,225.4,1650765.0,225.52,226.25,225.08,225.4,1650765.0
2021-03-17 11:30:00,225.36,225.36,223.55,223.65,992013.0,225.36,225.36,223.55,223.65,992013.0
2021-03-17 11:40:00,223.68,223.89,222.7,222.94,1426149.0,223.68,223.89,222.7,222.94,1426149.0
2021-03-17 11:50:00,222.95,223.28,222.09,222.5,990555.0,222.95,223.28,222.09,222.5,990555.0
2021-03-17 12:00:00,222.4,222.51,221.05,221.98,2157801.0,222.4,222.51,221.05,221.98,2157801.0
2021-03-17 12:10:00,222.01,222.87,221.67,222.56,999510.0,222.01,222.87,221.67,222.56,999510.0
2021-03-17 12:20:00,222.6,223.45,222.27,223.19,905589.0,222.6,223.45,222.27,223.19,905589.0
2021-03-17 12:30:00,223.17,224.0,222.42,223.72,679566.0,223.17,224.0,222.42,223.72,679566.0
2021-03-17 12:40:00,223.7,224.22,223.06,223.69,1215312.0,223.7,224.22,223.06,223.69,1215312.0
2021-03-17 12:50:00,223.74,224.17,222.6,222.85,759468.0,223.74,224.17,222.6,222.85,759468.0
2021-03-17 13:00:00,222.94,223.46,222.45,222.7,761784.0,222.94,223.46,222.45,222.7,761784.0
2021-03-17 13:10:00,222.76,225.24,222.52,224.71,938421.0,222.76,225.24,222.52,224.71,938421.0
2021-03-17 13:20:00,224.75,225.67,224.21,224.83,1223985.0,224.75,225.67,224.21,224.83,1223985.0
2021-03-17 13:30:00,224.87,224.88,223.84,224.2,603663.0,224.87,224.88,223.84,224.2,603663.0
2021-03-17 13:40:00,224.21,224.63,223.92,224.36,602277.0,224.21,224.63,223.92,224.36,602277.0
2021-03-17 13:50:00,224.34,224.4,223.34,223.76,619335.0,224.34,224.4,223.34,223.76,619335.0
2021-03-17 14:00:00,223.92,228.67,223.91,228.46,3470814.0,223.92,228.67,223.91,228.46,3470814.0
2021-03-17 14:10:00,228.48,231.95,228.47,229.67,3793479.0,228.48,231.95,228.47,229.67,3793479.0
2021-03-17 14:20:00,229.74,230.26,227.83,227.83,2511927.0,229.74,230.26,227.83,227.83,2511927.0
2021-03-17 14:30:00,227.9,229.44,227.44,228.83,3395583.0,227.9,229.44,227.44,228.83,3395583.0
2021-03-17 14:40:00,228.83,231.57,228.83,230.14,2723391.0,228.83,231.57,228.83,230.14,2723391.0
2021-03-17 14:50:00,230.02,232.12,229.76,231.87,2372283.0,230.02,232.12,229.76,231.87,2372283.0
2021-03-17 15:00:00,231.88,234.58,231.35,233.51,3229902.0,231.88,234.58,231.35,233.51,3229902.0
2021-03-17 15:10:00,233.49,233.73,232.07,232.51,1399605.0,233.49,233.73,232.07,232.51,1399605.0
2021-03-17 15:20:00,232.55,233.26,231.85,232.84,1282734.0,232.55,233.26,231.85,232.84,1282734.0
2021-03-17 15:30:00,232.92,234.01,232.33,232.53,1537470.0,232.92,234.01,232.33,232.53,1537470.0
2021-03-17 15:40:00,232.52,233.5,232.35,232.88,1094799.0,232.52,233.5,232.35,232.88,1094799.0
2021-03-17 15:50:00,232.84,234.0,231.43,233.92,2406705.0,232.84,234.0,231.43,233.92,2406705.0
2021-03-18 09:30:00,228.17,229.74,227.01,227.95,3677382.0,228.17,229.74,227.01,227.95,3677382.0
2021-03-18 09:40:00,227.94,228.4,224.37,225.58,3665430.0,227.94,228.4,224.37,225.58,3665430.0
2021-03-18 09:50:00,225.5,227.67,224.6,227.62,2343831.0,225.5,227.67,224.6,227.62,2343831.0
2021-03-18 10:00:00,227.61,227.66,224.93,225.56,1733448.0,227.61,227.66,224.93,225.56,1733448.0
2021-03-18 10:10:00,225.44,226.3,224.24,226.23,2083098.0,225.44,226.3,224.24,226.23,2083098.0
2021-03-18 10:20:00,226.23,227.64,226.0,226.91,1731870.0,226.23,227.64,226.0,226.91,1731870.0
2021-03-18 10:30:00,226.91,227.86,225.47,227.34,1894002.0,226.91,227.86,225.47,227.34,1894002.0
2021-03-18 10:40:00,227.34,227.78,226.07,226.58,1231467.0,227.34,227.78,226.07,226.58,1231467.0
2021-03-18 10:50:00,226.53,227.18,225.67,226.91,1065333.0,226.53,227.18,225.67,226.91,1065333.0
2021-03-18 11:00:00,226.79,228.29,226.62,227.85,1462800.0,226.79,228.29,226.62,227.85,1462800.0
2021-03-18 11:10:00,227.91,227.96,225.91,226.04,1202301.0,227.91,227.96,225.91,226.04,1202301.0
2021-03-18 11:20:00,225.95,226.47,225.04,225.8,1124550.0,225.95,226.47,225.04,225.8,1124550.0
2021-03-18 11:30:00,225.83,225.93,224.81,225.52,1170939.0,225.83,225.93,224.81,225.52,1170939.0
2021-03-18 11:40:00,225.52,225.97,224.94,225.27,890457.0,225.52,225.97,224.94,225.27,890457.0
2021-03-18 11:50:00,225.27,225.61,224.43,225.05,1184877.0,225.27,225.61,224.43,225.05,1184877.0
2021-03-18 12:00:00,225.05,226.05,224.93,225.78,1152369.0,225.05,226.05,224.93,225.78,1152369.0
2021-03-18 12:10:00,225.78,226.82,225.44,225.49,1170345.0,225.78,226.82,225.44,225.49,1170345.0
2021-03-18 12:20:00,225.54,225.54,224.33,224.68,1226115.0,225.54,225.54,224.33,224.68,1226115.0
2021-03-18 12:30:00,224.63,224.75,223.29,223.39,1374756.0,224.63,224.75,223.29,223.39,1374756.0
2021-03-18 12:40:00,223.44,224.05,223.17,223.37,1119198.0,223.44,224.05,223.17,223.37,1119198.0
2021-03-18 12:50:00,223.4,223.6,222.44,222.7,1276671.0,223.4,223.6,222.44,222.7,1276671.0
2021-03-18 13:00:00,222.66,224.28,222.64,223.61,1249089.0,222.66,224.28,222.64,223.61,1249089.0
2021-03-18 13:10:00,223.63,224.53,222.91,224.26,1097043.0,223.63,224.53,222.91,224.26,1097043.0
2021-03-18 13:20:00,224.29,225.0,224.07,224.29,927570.0,224.29,225.0,224.07,224.29,927570.0
2021-03-18 13:30:00,224.29,224.46,223.42,224.27,833892.0,224.29,224.46,223.42,224.27,833892.0
2021-03-18 13:40:00,224.27,224.67,223.59,223.69,745581.0,224.27,224.67,223.59,223.69,745581.0
2021-03-18 13:50:00,223.76,224.26,223.42,223.67,604134.0,223.76,224.26,223.42,223.67,604134.0
2021-03-18 14:00:00,223.63,223.87,222.67,223.19,857091.0,223.63,223.87,222.67,223.19,857091.0
2021-03-18 14:10:00,223.22,223.35,221.93,222.05,1079283.0,223.22,223.35,221.93,222.05,1079283.0
2021-03-18 14:20:00,222.05,222.83,221.6,221.65,1135551.0,222.05,222.83,221.6,221.65,1135551.0
2021-03-18 14:30:00,221.65,222.92,221.27,222.3,1346364.0,221.65,222.92,221.27,222.3,1346364.0
2021-03-18 14:40:00,222.28,222.28,220.8,221.73,1341423.0,222.28,222.28,220.8,221.73,1341423.0
2021-03-18 14:50:00,221.73,222.48,221.01,222.25,1194933.0,221.73,222.48,221.01,222.25,1194933.0
2021-03-18 15:00:00,222.18,222.47,220.33,220.91,1393665.0,222.18,222.47,220.33,220.91,1393665.0
2021-03-18 15:10:00,220.9,221.51,220.08,220.15,1010472.0,220.9,221.51,220.08,220.15,1010472.0
2021-03-18 15:20:00,220.15,220.63,219.33,220.21,1619709.0,220.15,220.63,219.33,220.21,1619709.0
2021-03-18 15:30:00,220.27,220.66,219.43,219.44,1321977.0,220.27,220.66,219.43,219.44,1321977.0
2021-03-18 15:40:00,219.45,219.58,217.34,217.61,2125779.0,219.45,219.58,217.34,217.61,2125779.0
2021-03-18 15:50:00,217.54,218.65,217.33,217.77,2625987.0,217.54,218.65,217.33,217.77,2625987.0
2021-03-19 09:30:00,215.33,218.0,213.4,215.37,5981376.0,215.33,218.0,213.4,215.37,5981376.0
2021-03-19 09:40:00,215.37,215.48,210.56,211.5,5051733.0,215.37,215.48,210.56,211.5,5051733.0
2021-03-19 09:50:00,211.65,214.32,211.65,212.96,3111522.0,211.65,214.32,211.65,212.96,3111522.0
2021-03-19 10:00:00,212.96,212.96,208.21,209.47,3604053.0,212.96,212.96,208.21,209.47,3604053.0
2021-03-19 10:10:00,209.48,212.17,208.26,212.01,3002055.0,209.48,212.17,208.26,212.01,3002055.0
2021-03-19 10:20:00,212.04,213.43,211.72,212.08,2695140.0,212.04,213.43,211.72,212.08,2695140.0
2021-03-19 10:30:00,212.09,213.55,210.49,213.46,2384895.0,212.09,213.55,210.49,213.46,2384895.0
2021-03-19 10:40:00,213.46,215.92,212.94,214.42,2692032.0,213.46,215.92,212.94,214.42,2692032.0
2021-03-19 10:50:00,214.45,216.98,213.93,216.92,2649612.0,214.45,216.98,213.93,216.92,2649612.0
2021-03-19 11:00:00,216.91,218.09,215.8,216.05,2582115.0,216.91,218.09,215.8,216.05,2582115.0
2021-03-19 11:10:00,216.13,216.47,215.09,215.14,1815129.0,216.13,216.47,215.09,215.14,1815129.0
2021-03-19 11:20:00,215.13,215.33,211.25,214.71,2440620.0,215.13,215.33,211.25,214.71,2440620.0
2021-03-19 11:30:00,214.67,215.44,214.1,215.39,1253757.0,214.67,215.44,214.1,215.39,1253757.0
2021-03-19 11:40:00,215.39,216.78,214.73,216.54,1442556.0,215.39,216.78,214.73,216.54,1442556.0
2021-03-19 11:50:00,216.5,217.12,215.27,216.23,1694289.0,216.5,217.12,215.27,216.23,1694289.0
2021-03-19 12:00:00,216.29,217.27,215.83,216.0,1242018.0,216.29,217.27,215.83,216.0,1242018.0
2021-03-19 12:10:00,215.98,216.2,214.78,215.9,962145.0,215.98,216.2,214.78,215.9,962145.0
2021-03-19 12:20:00,215.85,216.27,214.68,214.89,979215.0,215.85,216.27,214.68,214.89,979215.0
2021-03-19 12:30:00,214.86,215.68,214.17,214.21,917010.0,214.86,215.68,214.17,214.21,917010.0
2021-03-19 12:40:00,214.28,215.88,214.17,215.88,724134.0,214.28,215.88,214.17,215.88,724134.0
2021-03-19 12:50:00,215.93,215.97,215.0,215.63,635811.0,215.93,215.97,215.0,215.63,635811.0
2021-03-19 13:00:00,215.63,215.73,213.43,214.18,1055523.0,215.63,215.73,213.43,214.18,1055523.0
2021-03-19 13:10:00,214.21,215.11,213.81,214.58,706629.0,214.21,215.11,213.81,214.58,706629.0
2021-03-19 13:20:00,214.67,216.0,214.49,215.74,692544.0,214.67,216.0,214.49,215.74,692544.0
2021-03-19 13:30:00,215.77,216.58,215.08,216.17,844644.0,215.77,216.58,215.08,216.17,844644.0
2021-03-19 13:40:00,216.23,217.56,216.0,217.41,1346259.0,216.23,217.56,216.0,217.41,1346259.0
2021-03-19 13:50:00,217.38,217.73,215.9,216.47,1049808.0,217.38,217.73,215.9,216.47,1049808.0
2021-03-19 14:00:00,216.5,217.1,215.92,216.18,1087374.0,216.5,217.1,215.92,216.18,1087374.0
2021-03-19 14:10:00,216.18,216.93,215.66,215.92,1122861.0,216.18,216.93,215.66,215.92,1122861.0
2021-03-19 14:20:00,215.93,216.7,215.33,216.54,959097.0,215.93,216.7,215.33,216.54,959097.0
2021-03-19 14:30:00,216.48,218.52,216.42,217.42,2332995.0,216.48,218.52,216.42,217.42,2332995.0
2021-03-19 14:40:00,217.46,217.55,216.09,216.49,1249125.0,217.46,217.55,216.09,216.49,1249125.0
2021-03-19 14:50:00,216.52,217.13,216.07,216.99,1058859.0,216.52,217.13,216.07,216.99,1058859.0
2021-03-19 15:00:00,217.0,217.11,215.89,216.19,868554.0,217.0,217.11,215.89,216.19,868554.0
2021-03-19 15:10:00,216.16,217.05,216.16,216.49,646059.0,216.16,217.05,216.16,216.49,646059.0
2021-03-19 15:20:00,216.52,216.72,216.14,216.46,910989.0,216.52,216.72,216.14,216.46,910989.0
2021-03-19 15:30:00,216.45,216.66,216.1,216.35,1074474.0,216.45,216.66,216.1,216.35,1074474.0
2021-03-19 15:40:00,216.36,216.99,216.04,216.9,1202865.0,216.36,216.99,216.04,216.9,1202865.0
2021-03-19 15:50:00,216.83,219.08,216.74,218.32,3843492.0,216.83,219.08,216.74,218.32,3843492.0
2021-03-22 09:30:00,228.2,231.47,227.63,230.13,5921589.0,228.2,231.47,227.63,230.13,5921589.0
2021-03-22 09:40:00,230.13,230.73,227.0,228.39,3546024.0,230.13,230.73,227.0,228.39,3546024.0
2021-03-22 09:50:00,228.31,229.42,226.2,226.75,2961450.0,228.31,229.42,226.2,226.75,2961450.0
2021-03-22 10:00:00,226.86,227.47,225.39,225.58,2654847.0,226.86,227.47,225.39,225.58,2654847.0
2021-03-22 10:10:00,225.82,226.81,224.19,225.6,2645370.0,225.82,226.81,224.19,225.6,2645370.0
2021-03-22 10:20:00,225.6,227.23,225.56,225.83,2255847.0,225.6,227.23,225.56,225.83,2255847.0
2021-03-22 10:30:00,225.99,227.33,225.17,227.33,1331817.0,225.99,227.33,225.17,227.33,1331817.0
2021-03-22 10:40:00,227.25,228.8,226.7,228.39,2174508.0,227.25,228.8,226.7,228.39,2174508.0
2021-03-22 10:50:00,228.43,229.19,227.82,228.36,1731795.0,228.43,229.19,227.82,228.36,1731795.0
2021-03-22 11:00:00,228.36,229.5,228.36,228.74,1542051.0,228.36,229.5,228.36,228.74,1542051.0
2021-03-22 11:10:00,228.82,230.27,228.79,230.13,2024505.0,228.82,230.27,228.79,230.13,2024505.0
2021-03-22 11:20:00,230.08,231.33,229.95,230.27,2427297.0,230.08,231.33,229.95,230.27,2427297.0
2021-03-22 11:30:00,230.3,231.19,230.0,230.37,1742448.0,230.3,231.19,230.0,230.37,1742448.0
2021-03-22 11:40:00,230.36,230.77,229.37,229.81,1467138.0,230.36,230.77,229.37,229.81,1467138.0
2021-03-22 11:50:00,229.86,230.0,228.74,229.46,1208385.0,229.86,230.0,228.74,229.46,1208385.0
2021-03-22 12:00:00,229.41,231.14,229.21,231.1,1413306.0,229.41,231.14,229.21,231.1,1413306.0
2021-03-22 12:10:00,231.09,232.6,231.0,232.02,2170653.0,231.09,232.6,231.0,232.02,2170653.0
2021-03-22 12:20:00,232.02,232.93,231.52,232.62,1698045.0,232.02,232.93,231.52,232.62,1698045.0
2021-03-22 12:30:00,232.63,232.68,231.49,232.0,1682991.0,232.63,232.68,231.49,232.0,1682991.0
2021-03-22 12:40:00,232.01,233.21,231.73,232.81,1705860.0,232.01,233.21,231.73,232.81,1705860.0
2021-03-22 12:50:00,232.85,232.95,232.02,232.44,1197825.0,232.85,232.95,232.02,232.44,1197825.0
2021-03-22 13:00:00,232.5,232.66,231.38,231.47,1134486.0,232.5,232.66,231.38,231.47,1134486.0
2021-03-22 13:10:00,231.47,231.67,230.42,230.62,1801260.0,231.47,231.67,230.42,230.62,1801260.0
2021-03-22 13:20:00,230.64,230.83,229.79,230.07,1042482.0,230.64,230.83,229.79,230.07,1042482.0
2021-03-22 13:30:00,230.13,231.45,230.06,231.25,1497462.0,230.13,231.45,230.06,231.25,1497462.0
2021-03-22 13:40:00,231.22,231.37,230.23,230.68,947340.0,231.22,231.37,230.23,230.68,947340.0
2021-03-22 13:50:00,230.71,232.02,230.48,231.45,971787.0,230.71,232.02,230.48,231.45,971787.0
2021-03-22 14:00:00,231.44,231.5,230.77,230.99,596013.0,231.44,231.5,230.77,230.99,596013.0
2021-03-22 14:10:00,230.94,231.04,230.4,230.45,570891.0,230.94,231.04,230.4,230.45,570891.0
2021-03-22 14:20:00,230.44,230.83,229.91,230.65,747114.0,230.44,230.83,229.91,230.65,747114.0
2021-03-22 14:30:00,230.63,231.09,230.07,230.34,911340.0,230.63,231.09,230.07,230.34,911340.0
2021-03-22 14:40:00,230.31,230.36,229.5,230.13,856533.0,230.31,230.36,229.5,230.13,856533.0
2021-03-22 14:50:00,230.13,230.67,229.89,230.44,731379.0,230.13,230.67,229.89,230.44,731379.0
2021-03-22 15:00:00,230.49,231.09,230.2,230.3,813345.0,230.49,231.09,230.2,230.3,813345.0
2021-03-22 15:10:00,230.28,230.4,228.77,228.95,833322.0,230.28,230.4,228.77,228.95,833322.0
2021-03-22 15:20:00,228.91,229.28,227.83,228.0,1242054.0,228.91,229.28,227.83,228.0,1242054.0
2021-03-22 15:30:00,227.97,228.66,226.88,227.2,1611846.0,227.97,228.66,226.88,227.2,1611846.0
2021-03-22 15:40:00,227.12,227.26,225.12,225.74,2954913.0,227.12,227.26,225.12,225.74,2954913.0
2021-03-22 15:50:00,225.75,226.15,222.92,223.33,4454199.0,225.75,226.15,222.92,223.33,4454199.0
2021-03-23 09:30:00,225.43,225.61,222.16,223.1,3515730.0,225.43,225.61,222.16,223.1,3515730.0
2021-03-23 09:40:00,223.03,223.66,221.74,222.52,2080008.0,223.03,223.66,221.74,222.52,2080008.0
2021-03-23 09:50:00,222.56,223.6,221.96,223.58,2377143.0,222.56,223.6,221.96,223.58,2377143.0
2021-03-23 10:00:00,223.47,225.83,223.12,225.55,2925732.0,223.47,225.83,223.12,225.55,2925732.0
2021-03-23 10:10:00,225.55,225.93,224.02,224.23,1832148.0,225.55,225.93,224.02,224.23,1832148.0
2021-03-23 10:20:00,224.19,224.29,223.37,223.47,1781376.0,224.19,224.29,223.37,223.47,1781376.0
2021-03-23 10:30:00,223.46,223.67,221.37,222.1,2849850.0,223.46,223.67,221.37,222.1,2849850.0
2021-03-23 10:40:00,222.14,222.97,221.14,222.87,1694151.0,222.14,222.97,221.14,222.87,1694151.0
2021-03-23 10:50:00,222.92,224.3,222.7,224.07,1380666.0,222.92,224.3,222.7,224.07,1380666.0
2021-03-23 11:00:00,223.99,225.06,222.96,224.89,1650276.0,223.99,225.06,222.96,224.89,1650276.0
2021-03-23 11:10:00,224.89,224.97,223.73,224.52,1220061.0,224.89,224.97,223.73,224.52,1220061.0
2021-03-23 11:20:00,224.54,224.78,223.37,223.49,1026144.0,224.54,224.78,223.37,223.49,1026144.0
2021-03-23 11:30:00,223.49,224.11,222.71,222.87,778872.0,223.49,224.11,222.71,222.87,778872.0
2021-03-23 11:40:00,222.9,223.72,222.63,223.22,819072.0,222.9,223.72,222.63,223.22,819072.0
2021-03-23 11:50:00,223.25,223.33,222.55,223.15,612708.0,223.25,223.33,222.55,223.15,612708.0
2021-03-23 12:00:00,223.14,224.18,222.21,222.7,1234635.0,223.14,224.18,222.21,222.7,1234635.0
2021-03-23 12:10:00,222.75,222.75,221.79,221.91,803670.0,222.75,222.75,221.79,221.91,803670.0
2021-03-23 12:20:00,221.95,222.97,221.8,222.39,845994.0,221.95,222.97,221.8,222.39,845994.0
2021-03-23 12:30:00,222.46,223.33,222.06,223.22,642063.0,222.46,223.33,222.06,223.22,642063.0
2021-03-23 12:40:00,223.22,223.27,222.41,222.71,637617.0,223.22,223.27,222.41,222.71,637617.0
2021-03-23 12:50:00,222.67,224.43,222.52,224.12,982986.0,222.67,224.43,222.52,224.12,982986.0
2021-03-23 13:00:00,224.09,224.27,223.3,223.67,754203.0,224.09,224.27,223.3,223.67,754203.0
2021-03-23 13:10:00,223.66,224.83,223.5,224.22,1086633.0,223.66,224.83,223.5,224.22,1086633.0
2021-03-23 13:20:00,224.25,224.4,223.13,223.28,852102.0,224.25,224.4,223.13,223.28,852102.0
2021-03-23 13:30:00,223.27,223.36,222.42,222.67,771117.0,223.27,223.36,222.42,222.67,771117.0
2021-03-23 13:40:00,222.61,222.74,222.12,222.67,794313.0,222.61,222.74,222.12,222.67,794313.0
2021-03-23 13:50:00,222.67,222.97,221.94,222.11,684831.0,222.67,222.97,221.94,222.11,684831.0
2021-03-23 14:00:00,222.11,222.27,220.7,221.92,1396551.0,222.11,222.27,220.7,221.92,1396551.0
2021-03-23 14:10:00,221.92,222.46,221.45,222.2,1087623.0,221.92,222.46,221.45,222.2,1087623.0
2021-03-23 14:20:00,222.26,222.92,222.08,222.58,886830.0,222.26,222.92,222.08,222.58,886830.0
2021-03-23 14:30:00,222.66,223.64,222.57,222.92,1142559.0,222.66,223.64,222.57,222.92,1142559.0
2021-03-23 14:40:00,222.86,223.16,222.01,222.67,718044.0,222.86,223.16,222.01,222.67,718044.0
2021-03-23 14:50:00,222.67,222.67,220.47,220.6,1465395.0,222.67,222.67,220.47,220.6,1465395.0
2021-03-23 15:00:00,220.59,220.96,219.67,220.26,1640910.0,220.59,220.96,219.67,220.26,1640910.0
2021-03-23 15:10:00,220.33,220.66,219.26,220.17,1156998.0,220.33,220.66,219.26,220.17,1156998.0
2021-03-23 15:20:00,220.13,220.33,219.17,220.07,926496.0,220.13,220.33,219.17,220.07,926496.0
2021-03-23 15:30:00,220.04,220.76,219.53,220.37,836211.0,220.04,220.76,219.53,220.37,836211.0
2021-03-23 15:40:00,220.38,220.86,219.9,220.49,757890.0,220.38,220.86,219.9,220.49,757890.0
2021-03-23 15:50:00,220.43,221.02,219.41,220.83,1607652.0,220.43,221.02,219.41,220.83,1607652.0
2021-03-24 09:30:00,222.64,222.67,219.6,220.0,3042684.0,222.64,222.67,219.6,220.0,3042684.0
2021-03-24 09:40:00,220.05,220.69,218.37,218.41,2641623.0,220.05,220.69,218.37,218.41,2641623.0
2021-03-24 09:50:00,218.38,219.57,217.47,218.71,2770980.0,218.38,219.57,217.47,218.71,2770980.0
2021-03-24 10:00:00,218.57,220.5,218.46,219.39,2125668.0,218.57,220.5,218.46,219.39,2125668.0
2021-03-24 10:10:00,219.42,219.64,217.0,217.29,2181183.0,219.42,219.64,217.0,217.29,2181183.0
2021-03-24 10:20:00,217.26,218.5,217.0,218.18,1920228.0,217.26,218.5,217.0,218.18,1920228.0
2021-03-24 10:30:00,218.13,218.6,217.17,218.28,1846686.0,218.13,218.6,217.17,218.28,1846686.0
2021-03-24 10:40:00,218.33,218.98,217.42,218.63,1774614.0,218.33,218.98,217.42,218.63,1774614.0
2021-03-24 10:50:00,218.61,220.29,218.06,219.77,1879536.0,218.61,220.29,218.06,219.77,1879536.0
2021-03-24 11:00:00,219.84,221.39,219.84,220.73,2715420.0,219.84,221.39,219.84,220.73,2715420.0
2021-03-24 11:10:00,220.74,220.98,219.77,220.13,1426254.0,220.74,220.98,219.77,220.13,1426254.0
2021-03-24 11:20:00,220.08,222.07,219.61,221.53,1854780.0,220.08,222.07,219.61,221.53,1854780.0
2021-03-24 11:30:00,221.44,221.78,220.0,220.44,1403643.0,221.44,221.78,220.0,220.44,1403643.0
2021-03-24 11:40:00,220.39,220.66,219.77,219.81,1153356.0,220.39,220.66,219.77,219.81,1153356.0
2021-03-24 11:50:00,219.83,219.93,218.61,219.3,1427019.0,219.83,219.93,218.61,219.3,1427019.0
2021-03-24 12:00:00,219.24,219.97,218.73,219.9,1114968.0,219.24,219.97,218.73,219.9,1114968.0
2021-03-24 12:10:00,219.86,220.07,219.07,219.2,792933.0,219.86,220.07,219.07,219.2,792933.0
2021-03-24 12:20:00,219.18,219.66,218.55,219.28,935889.0,219.18,219.66,218.55,219.28,935889.0
2021-03-24 12:30:00,219.27,219.47,218.17,218.53,703944.0,219.27,219.47,218.17,218.53,703944.0
2021-03-24 12:40:00,218.57,219.3,217.54,217.6,908715.0,218.57,219.3,217.54,217.6,908715.0
2021-03-24 12:50:00,217.62,217.87,217.12,217.64,1270443.0,217.62,217.87,217.12,217.64,1270443.0
2021-03-24 13:00:00,217.55,217.56,215.54,215.96,1713636.0,217.55,217.56,215.54,215.96,1713636.0
2021-03-24 13:10:00,216.05,216.11,213.97,214.86,2145891.0,216.05,216.11,213.97,214.86,2145891.0
2021-03-24 13:20:00,214.87,215.6,214.53,215.24,1782117.0,214.87,215.6,214.53,215.24,1782117.0
2021-03-24 13:30:00,215.14,215.99,214.89,215.61,1240464.0,215.14,215.99,214.89,215.61,1240464.0
2021-03-24 13:40:00,215.58,215.92,214.37,215.67,1099017.0,215.58,215.92,214.37,215.67,1099017.0
2021-03-24 13:50:00,215.71,216.52,215.63,216.52,1198560.0,215.71,216.52,215.63,216.52,1198560.0
2021-03-24 14:00:00,216.46,216.94,215.47,216.48,911172.0,216.46,216.94,215.47,216.48,911172.0
2021-03-24 14:10:00,216.47,216.67,214.87,215.0,1002612.0,216.47,216.67,214.87,215.0,1002612.0
2021-03-24 14:20:00,214.98,215.39,214.37,214.38,745449.0,214.98,215.39,214.37,214.38,745449.0
2021-03-24 14:30:00,214.4,214.41,212.9,213.33,1714128.0,214.4,214.41,212.9,213.33,1714128.0
2021-03-24 14:40:00,213.26,214.52,212.54,214.35,1695378.0,213.26,214.52,212.54,214.35,1695378.0
2021-03-24 14:50:00,214.35,214.4,212.13,212.48,1359444.0,214.35,214.4,212.13,212.48,1359444.0
2021-03-24 15:00:00,212.43,213.12,212.15,212.7,939816.0,212.43,213.12,212.15,212.7,939816.0
2021-03-24 15:10:00,212.67,213.12,212.05,212.52,997443.0,212.67,213.12,212.05,212.52,997443.0
2021-03-24 15:20:00,212.56,212.56,211.0,211.57,1512798.0,212.56,212.56,211.0,211.57,1512798.0
2021-03-24 15:30:00,211.67,211.73,210.39,210.79,1459011.0,211.67,211.73,210.39,210.79,1459011.0
2021-03-24 15:40:00,210.83,211.48,210.48,211.13,1539003.0,210.83,211.48,210.48,211.13,1539003.0
2021-03-24 15:50:00,211.11,211.25,210.04,210.04,2018007.0,211.11,211.25,210.04,210.04,2018007.0
2021-03-25 09:30:00,204.33,209.46,203.17,209.05,5687838.0,204.33,209.46,203.17,209.05,5687838.0
2021-03-25 09:40:00,209.1,210.28,208.22,208.68,3500628.0,209.1,210.28,208.22,208.68,3500628.0
2021-03-25 09:50:00,208.67,209.57,205.81,209.38,3690135.0,208.67,209.57,205.81,209.38,3690135.0
2021-03-25 10:00:00,209.28,212.67,208.6,211.8,3923484.0,209.28,212.67,208.6,211.8,3923484.0
2021-03-25 10:10:00,211.72,212.9,210.15,210.67,2817576.0,211.72,212.9,210.15,210.67,2817576.0
2021-03-25 10:20:00,210.75,212.32,209.17,209.51,2273739.0,210.75,212.32,209.17,209.51,2273739.0
2021-03-25 10:30:00,209.58,210.5,208.33,209.13,1958970.0,209.58,210.5,208.33,209.13,1958970.0
2021-03-25 10:40:00,209.33,209.39,207.11,207.19,1852194.0,209.33,209.39,207.11,207.19,1852194.0
2021-03-25 10:50:00,207.24,207.9,205.93,207.54,2977524.0,207.24,207.9,205.93,207.54,2977524.0
2021-03-25 11:00:00,207.52,207.63,205.19,206.03,2178855.0,207.52,207.63,205.19,206.03,2178855.0
2021-03-25 11:10:00,206.17,208.17,205.73,207.71,1707246.0,206.17,208.17,205.73,207.71,1707246.0
2021-03-25 11:20:00,207.68,207.68,205.17,207.55,1808037.0,207.68,207.68,205.17,207.55,1808037.0
2021-03-25 11:30:00,207.55,209.33,207.5,208.62,2370459.0,207.55,209.33,207.5,208.62,2370459.0
2021-03-25 11:40:00,208.58,208.85,206.89,207.81,1249422.0,208.58,208.85,206.89,207.81,1249422.0
2021-03-25 11:50:00,207.7,210.83,207.43,210.67,1535904.0,207.7,210.83,207.43,210.67,1535904.0
2021-03-25 12:00:00,210.72,213.33,210.5,211.56,2331411.0,210.72,213.33,210.5,211.56,2331411.0
2021-03-25 12:10:00,211.62,213.8,210.88,213.46,2175498.0,211.62,213.8,210.88,213.46,2175498.0
2021-03-25 12:20:00,213.5,214.83,213.07,214.33,1921632.0,213.5,214.83,213.07,214.33,1921632.0
2021-03-25 12:30:00,214.33,214.4,212.52,212.61,1166481.0,214.33,214.4,212.52,212.61,1166481.0
2021-03-25 12:40:00,212.59,213.77,212.52,213.45,1012533.0,212.59,213.77,212.52,213.45,1012533.0
2021-03-25 12:50:00,213.48,213.67,211.24,211.32,880461.0,213.48,213.67,211.24,211.32,880461.0
2021-03-25 13:00:00,211.35,212.24,210.56,211.65,1514352.0,211.35,212.24,210.56,211.65,1514352.0
2021-03-25 13:10:00,211.67,212.83,210.83,211.09,1396674.0,211.67,212.83,210.83,211.09,1396674.0
2021-03-25 13:20:00,211.11,211.46,210.34,210.65,857262.0,211.11,211.46,210.34,210.65,857262.0
2021-03-25 13:30:00,210.71,211.59,209.74,209.97,1029534.0,210.71,211.59,209.74,209.97,1029534.0
2021-03-25 13:40:00,210.0,211.4,210.0,210.83,1177257.0,210.0,211.4,210.0,210.83,1177257.0
2021-03-25 13:50:00,210.85,211.05,209.62,209.78,864117.0,210.85,211.05,209.62,209.78,864117.0
2021-03-25 14:00:00,209.77,209.99,209.0,209.22,1021917.0,209.77,209.99,209.0,209.22,1021917.0
2021-03-25 14:10:00,209.12,209.95,208.66,209.92,1063929.0,209.12,209.95,208.66,209.92,1063929.0
2021-03-25 14:20:00,209.79,210.23,208.09,208.23,1081533.0,209.79,210.23,208.09,208.23,1081533.0
2021-03-25 14:30:00,208.26,211.58,208.09,211.08,1723776.0,208.26,211.58,208.09,211.08,1723776.0
2021-03-25 14:40:00,211.03,212.63,211.0,212.22,1510758.0,211.03,212.63,211.0,212.22,1510758.0
2021-03-25 14:50:00,212.1,213.16,211.53,212.77,1503741.0,212.1,213.16,211.53,212.77,1503741.0
2021-03-25 15:00:00,212.71,213.67,212.27,212.46,1345404.0,212.71,213.67,212.27,212.46,1345404.0
2021-03-25 15:10:00,212.43,213.7,212.29,212.6,952467.0,212.43,213.7,212.29,212.6,952467.0
2021-03-25 15:20:00,212.46,212.87,211.65,212.54,856185.0,212.46,212.87,211.65,212.54,856185.0
2021-03-25 15:30:00,212.48,213.48,212.06,213.43,972144.0,212.48,213.48,212.06,213.43,972144.0
2021-03-25 15:40:00,213.46,214.53,213.17,214.46,1668591.0,213.46,214.53,213.17,214.46,1668591.0
2021-03-25 15:50:00,214.52,215.17,213.3,213.36,1967271.0,214.52,215.17,213.3,213.36,1967271.0
2021-03-26 09:30:00,213.96,214.33,211.87,214.22,2245209.0,213.96,214.33,211.87,214.22,2245209.0
2021-03-26 09:40:00,214.16,214.61,212.02,213.04,1799697.0,214.16,214.61,212.02,213.04,1799697.0
2021-03-26 09:50:00,213.04,213.29,211.37,211.64,1204578.0,213.04,213.29,211.37,211.64,1204578.0
2021-03-26 10:00:00,211.73,213.38,211.59,212.66,1180725.0,211.73,213.38,211.59,212.66,1180725.0
2021-03-26 10:10:00,212.73,212.91,210.67,210.87,1252020.0,212.73,212.91,210.67,210.87,1252020.0
2021-03-26 10:20:00,210.88,211.95,210.23,211.86,1164024.0,210.88,211.95,210.23,211.86,1164024.0
2021-03-26 10:30:00,211.9,212.8,211.05,212.57,1005894.0,211.9,212.8,211.05,212.57,1005894.0
2021-03-26 10:40:00,212.62,213.27,212.07,212.31,1001124.0,212.62,213.27,212.07,212.31,1001124.0
2021-03-26 10:50:00,212.3,212.9,211.47,211.74,801894.0,212.3,212.9,211.47,211.74,801894.0
2021-03-26 11:00:00,211.83,212.12,211.07,211.58,531726.0,211.83,212.12,211.07,211.58,531726.0
2021-03-26 11:10:00,211.59,211.67,209.41,209.44,1229646.0,211.59,211.67,209.41,209.44,1229646.0
2021-03-26 11:20:00,209.42,209.72,208.06,208.41,1741239.0,209.42,209.72,208.06,208.41,1741239.0
2021-03-26 11:30:00,208.39,209.07,207.87,208.52,1683486.0,208.39,209.07,207.87,208.52,1683486.0
2021-03-26 11:40:00,208.62,208.88,207.07,207.19,1046013.0,208.62,208.88,207.07,207.19,1046013.0
2021-03-26 11:50:00,207.19,207.34,205.92,206.59,2086914.0,207.19,207.34,205.92,206.59,2086914.0
2021-03-26 12:00:00,206.59,206.72,203.74,204.44,2582646.0,206.59,206.72,203.74,204.44,2582646.0
2021-03-26 12:10:00,204.48,205.63,203.7,204.5,1893036.0,204.48,205.63,203.7,204.5,1893036.0
2021-03-26 12:20:00,204.55,206.4,204.09,206.12,1633674.0,204.55,206.4,204.09,206.12,1633674.0
2021-03-26 12:30:00,206.19,206.85,205.76,206.5,1311312.0,206.19,206.85,205.76,206.5,1311312.0
2021-03-26 12:40:00,206.46,206.65,205.18,206.33,930834.0,206.46,206.65,205.18,206.33,930834.0
2021-03-26 12:50:00,206.32,206.43,204.2,204.49,1009698.0,206.32,206.43,204.2,204.49,1009698.0
2021-03-26 13:00:00,204.48,205.31,204.31,205.11,944568.0,204.48,205.31,204.31,205.11,944568.0
2021-03-26 13:10:00,205.13,206.15,205.13,205.61,824160.0,205.13,206.15,205.13,205.61,824160.0
2021-03-26 13:20:00,205.57,205.94,205.0,205.55,645843.0,205.57,205.94,205.0,205.55,645843.0
2021-03-26 13:30:00,205.49,205.81,203.56,203.67,996348.0,205.49,205.81,203.56,203.67,996348.0
2021-03-26 13:40:00,203.67,204.07,202.33,202.43,1457316.0,203.67,204.07,202.33,202.43,1457316.0
2021-03-26 13:50:00,202.46,203.37,202.05,203.18,1361106.0,202.46,203.37,202.05,203.18,1361106.0
2021-03-26 14:00:00,203.18,203.33,201.67,201.94,1299783.0,203.18,203.33,201.67,201.94,1299783.0
2021-03-26 14:10:00,201.92,202.09,200.42,201.01,1856835.0,201.92,202.09,200.42,201.01,1856835.0
2021-03-26 14:20:00,200.97,202.42,200.75,202.03,1539738.0,200.97,202.42,200.75,202.03,1539738.0
2021-03-26 14:30:00,201.98,202.3,200.77,201.72,1280424.0,201.98,202.3,200.77,201.72,1280424.0
2021-03-26 14:40:00,201.74,202.02,200.14,200.34,1456614.0,201.74,202.02,200.14,200.34,1456614.0
2021-03-26 14:50:00,200.35,203.59,200.0,203.53,2602986.0,200.35,203.59,200.0,203.53,2602986.0
2021-03-26 15:00:00,203.54,203.8,202.0,202.11,1740558.0,203.54,203.8,202.0,202.11,1740558.0
2021-03-26 15:10:00,202.09,204.64,202.07,204.55,1595295.0,202.09,204.64,202.07,204.55,1595295.0
2021-03-26 15:20:00,204.59,204.61,203.29,204.34,1554273.0,204.59,204.61,203.29,204.34,1554273.0
2021-03-26 15:30:00,204.34,204.93,203.84,204.4,1284864.0,204.34,204.93,203.84,204.4,1284864.0
2021-03-26 15:40:00,204.45,204.62,203.17,203.88,1165716.0,204.45,204.62,203.17,203.88,1165716.0
2021-03-26 15:50:00,203.85,206.33,203.72,206.28,2982507.0,203.85,206.33,203.72,206.28,2982507.0
2021-03-29 09:30:00,205.14,205.25,203.35,204.25,2524887.0,205.14,205.25,203.35,204.25,2524887.0
2021-03-29 09:40:00,204.17,204.77,200.55,201.59,2667336.0,204.17,204.77,200.55,201.59,2667336.0
2021-03-29 09:50:00,201.58,203.08,199.13,200.55,3582204.0,201.58,203.08,199.13,200.55,3582204.0
2021-03-29 10:00:00,200.5,201.5,198.67,199.67,2280681.0,200.5,201.5,198.67,199.67,2280681.0
2021-03-29 10:10:00,199.65,202.3,199.33,202.17,2308596.0,199.65,202.3,199.33,202.17,2308596.0
2021-03-29 10:20:00,202.16,202.33,200.37,200.43,1217310.0,202.16,202.33,200.37,200.43,1217310.0
2021-03-29 10:30:00,200.34,202.9,200.17,202.41,1409034.0,200.34,202.9,200.17,202.41,1409034.0
2021-03-29 10:40:00,202.43,203.3,202.0,202.61,1270554.0,202.43,203.3,202.0,202.61,1270554.0
2021-03-29 10:50:00,202.56,202.72,201.35,202.08,1031202.0,202.56,202.72,201.35,202.08,1031202.0
2021-03-29 11:00:00,202.09,202.09,200.1,200.61,1112886.0,202.09,202.09,200.1,200.61,1112886.0
2021-03-29 11:10:00,200.63,201.17,199.51,200.36,1005768.0,200.63,201.17,199.51,200.36,1005768.0
2021-03-29 11:20:00,200.34,201.3,200.14,201.02,773829.0,200.34,201.3,200.14,201.02,773829.0
2021-03-29 11:30:00,201.03,201.63,200.19,200.25,940452.0,201.03,201.63,200.19,200.25,940452.0
2021-03-29 11:40:00,200.26,201.0,199.78,200.5,785874.0,200.26,201.0,199.78,200.5,785874.0
2021-03-29 11:50:00,200.44,203.28,200.18,202.57,1733280.0,200.44,203.28,200.18,202.57,1733280.0
2021-03-29 12:00:00,202.68,203.05,201.16,201.35,994080.0,202.68,203.05,201.16,201.35,994080.0
2021-03-29 12:10:00,201.33,201.73,200.71,200.77,636441.0,201.33,201.73,200.71,200.77,636441.0
2021-03-29 12:20:00,200.84,201.41,200.5,201.3,716553.0,200.84,201.41,200.5,201.3,716553.0
2021-03-29 12:30:00,201.3,201.56,200.78,201.25,458100.0,201.3,201.56,200.78,201.25,458100.0
2021-03-29 12:40:00,201.25,202.25,201.11,201.47,781965.0,201.25,202.25,201.11,201.47,781965.0
2021-03-29 12:50:00,201.57,203.16,201.52,203.1,994536.0,201.57,203.16,201.52,203.1,994536.0
2021-03-29 13:00:00,203.16,204.78,203.09,203.64,1691400.0,203.16,204.78,203.09,203.64,1691400.0
2021-03-29 13:10:00,203.64,205.43,203.64,204.13,1220802.0,203.64,205.43,203.64,204.13,1220802.0
2021-03-29 13:20:00,204.15,204.62,203.01,203.13,784998.0,204.15,204.62,203.01,203.13,784998.0
2021-03-29 13:30:00,203.14,203.63,202.67,203.11,813168.0,203.14,203.63,202.67,203.11,813168.0
2021-03-29 13:40:00,203.27,203.54,202.23,202.44,663750.0,203.27,203.54,202.23,202.44,663750.0
2021-03-29 13:50:00,202.5,203.04,202.17,202.31,752679.0,202.5,203.04,202.17,202.31,752679.0
2021-03-29 14:00:00,202.33,203.22,202.0,202.56,945900.0,202.33,203.22,202.0,202.56,945900.0
2021-03-29 14:10:00,202.51,203.17,201.88,202.69,802269.0,202.51,203.17,201.88,202.69,802269.0
2021-03-29 14:20:00,202.69,203.48,202.65,203.17,826590.0,202.69,203.48,202.65,203.17,826590.0
2021-03-29 14:30:00,203.16,203.2,201.73,201.97,751305.0,203.16,203.2,201.73,201.97,751305.0
2021-03-29 14:40:00,202.0,203.41,201.8,202.92,848001.0,202.0,203.41,201.8,202.92,848001.0
2021-03-29 14:50:00,202.89,203.48,202.04,202.6,897651.0,202.89,203.48,202.04,202.6,897651.0
2021-03-29 15:00:00,202.67,203.67,202.67,203.4,781821.0,202.67,203.67,202.67,203.4,781821.0
2021-03-29 15:10:00,203.39,204.42,202.93,203.81,1222707.0,203.39,204.42,202.93,203.81,1222707.0
2021-03-29 15:20:00,203.78,204.05,203.24,203.67,754086.0,203.78,204.05,203.24,203.67,754086.0
2021-03-29 15:30:00,203.67,204.59,203.03,204.31,1195134.0,203.67,204.59,203.03,204.31,1195134.0
2021-03-29 15:40:00,204.28,204.35,202.84,203.32,1067328.0,204.28,204.35,202.84,203.32,1067328.0
2021-03-29 15:50:00,203.25,203.89,202.9,203.84,1303044.0,203.25,203.89,202.9,203.84,1303044.0
2021-03-30 09:30:00,200.64,202.06,198.35,199.33,3597384.0,200.64,202.06,198.35,199.33,3597384.0
2021-03-30 09:40:00,199.22,199.5,197.18,198.22,2710851.0,199.22,199.5,197.18,198.22,2710851.0
2021-03-30 09:50:00,198.23,199.0,197.0,198.13,2710470.0,198.23,199.0,197.0,198.13,2710470.0
2021-03-30 10:00:00,198.17,199.83,197.73,199.57,2118939.0,198.17,199.83,197.73,199.57,2118939.0
2021-03-30 10:10:00,199.57,201.41,199.11,200.05,2548842.0,199.57,201.41,199.11,200.05,2548842.0
2021-03-30 10:20:00,200.07,201.12,199.24,201.02,2694873.0,200.07,201.12,199.24,201.02,2694873.0
2021-03-30 10:30:00,201.0,203.3,200.75,202.7,2843127.0,201.0,203.3,200.75,202.7,2843127.0
2021-03-30 10:40:00,202.74,205.27,202.6,204.29,3839193.0,202.74,205.27,202.6,204.29,3839193.0
2021-03-30 10:50:00,204.31,204.83,203.85,204.74,1935426.0,204.31,204.83,203.85,204.74,1935426.0
2021-03-30 11:00:00,204.82,206.55,203.89,206.5,2156658.0,204.82,206.55,203.89,206.5,2156658.0
2021-03-30 11:10:00,206.48,207.9,206.0,207.52,2519694.0,206.48,207.9,206.0,207.52,2519694.0
2021-03-30 11:20:00,207.42,208.13,206.28,207.68,2266824.0,207.42,208.13,206.28,207.68,2266824.0
2021-03-30 11:30:00,207.68,211.07,207.42,210.83,3099972.0,207.68,211.07,207.42,210.83,3099972.0
2021-03-30 11:40:00,210.87,211.17,208.91,209.21,2075121.0,210.87,211.17,208.91,209.21,2075121.0
2021-03-30 11:50:00,209.22,209.73,208.04,208.42,2098650.0,209.22,209.73,208.04,208.42,2098650.0
2021-03-30 12:00:00,208.35,209.33,207.87,209.33,2202606.0,208.35,209.33,207.87,209.33,2202606.0
2021-03-30 12:10:00,209.3,209.58,207.04,207.14,1836597.0,209.3,209.58,207.04,207.14,1836597.0
2021-03-30 12:20:00,207.07,208.29,206.73,208.08,1991316.0,207.07,208.29,206.73,208.08,1991316.0
2021-03-30 12:30:00,208.01,208.69,207.14,208.43,1371513.0,208.01,208.69,207.14,208.43,1371513.0
2021-03-30 12:40:00,208.5,208.75,207.5,208.14,922968.0,208.5,208.75,207.5,208.14,922968.0
2021-03-30 12:50:00,208.05,208.21,206.34,206.4,1422024.0,208.05,208.21,206.34,206.4,1422024.0
2021-03-30 13:00:00,206.4,206.65,205.68,205.83,1307688.0,206.4,206.65,205.68,205.83,1307688.0
2021-03-30 13:10:00,205.84,206.59,205.83,206.57,1366626.0,205.84,206.59,205.83,206.57,1366626.0
2021-03-30 13:20:00,206.58,207.62,206.58,207.14,1502376.0,206.58,207.62,206.58,207.14,1502376.0
2021-03-30 13:30:00,207.07,207.56,206.3,207.18,651369.0,207.07,207.56,206.3,207.18,651369.0
2021-03-30 13:40:00,207.15,207.26,206.07,206.24,425370.0,207.15,207.26,206.07,206.24,425370.0
2021-03-30 13:50:00,206.31,206.94,205.73,205.75,665250.0,206.31,206.94,205.73,205.75,665250.0
2021-03-30 14:00:00,205.75,206.38,205.1,206.11,1139307.0,205.75,206.38,205.1,206.11,1139307.0
2021-03-30 14:10:00,206.12,207.06,205.42,206.48,1136859.0,206.12,207.06,205.42,206.48,1136859.0
2021-03-30 14:20:00,206.5,206.83,205.88,206.59,1012908.0,206.5,206.83,205.88,206.59,1012908.0
2021-03-30 14:30:00,206.59,208.04,206.37,207.65,1666002.0,206.59,208.04,206.37,207.65,1666002.0
2021-03-30 14:40:00,207.67,209.0,207.63,208.31,1625832.0,207.67,209.0,207.63,208.31,1625832.0
2021-03-30 14:50:00,208.24,209.81,208.17,209.54,1870977.0,208.24,209.81,208.17,209.54,1870977.0
2021-03-30 15:00:00,209.54,210.52,209.07,210.0,1561719.0,209.54,210.52,209.07,210.0,1561719.0
2021-03-30 15:10:00,210.03,211.58,209.71,210.62,1722390.0,210.03,211.58,209.71,210.62,1722390.0
2021-03-30 15:20:00,210.57,211.08,209.88,210.23,1419222.0,210.57,211.08,209.88,210.23,1419222.0
2021-03-30 15:30:00,210.27,211.68,210.27,211.54,1689828.0,210.27,211.68,210.27,211.54,1689828.0
2021-03-30 15:40:00,211.62,212.55,211.4,212.09,2509236.0,211.62,212.55,211.4,212.09,2509236.0
2021-03-30 15:50:00,212.05,212.05,210.71,212.05,2488683.0,212.05,212.05,210.71,212.05,2488683.0
2021-03-31 09:30:00,215.42,217.85,213.7,217.03,5149506.0,215.42,217.85,213.7,217.03,5149506.0
2021-03-31 09:40:00,217.03,218.17,216.06,216.75,3471306.0,217.03,218.17,216.06,216.75,3471306.0
2021-03-31 09:50:00,216.67,216.93,214.56,216.2,3006573.0,216.67,216.93,214.56,216.2,3006573.0
2021-03-31 10:00:00,216.2,219.31,216.15,218.7,4105188.0,216.2,219.31,216.15,218.7,4105188.0
2021-03-31 10:10:00,218.62,220.0,218.2,219.23,3062850.0,218.62,220.0,218.2,219.23,3062850.0
2021-03-31 10:20:00,219.23,220.07,218.5,218.71,1652328.0,219.23,220.07,218.5,218.71,1652328.0
2021-03-31 10:30:00,218.81,220.67,218.63,220.49,2039676.0,218.81,220.67,218.63,220.49,2039676.0
2021-03-31 10:40:00,220.47,221.29,219.89,219.98,2262480.0,220.47,221.29,219.89,219.98,2262480.0
2021-03-31 10:50:00,219.96,221.09,219.8,220.27,1435815.0,219.96,221.09,219.8,220.27,1435815.0
2021-03-31 11:00:00,220.16,220.3,219.13,219.34,1274358.0,220.16,220.3,219.13,219.34,1274358.0
2021-03-31 11:10:00,219.37,219.78,218.8,219.09,1319832.0,219.37,219.78,218.8,219.09,1319832.0
2021-03-31 11:20:00,219.07,220.34,219.07,220.01,1252761.0,219.07,220.34,219.07,220.01,1252761.0
2021-03-31 11:30:00,219.98,220.57,219.2,219.45,1106919.0,219.98,220.57,219.2,219.45,1106919.0
2021-03-31 11:40:00,219.42,219.49,218.36,218.74,1436274.0,219.42,219.49,218.36,218.74,1436274.0
2021-03-31 11:50:00,218.74,219.59,218.43,219.34,1124199.0,218.74,219.59,218.43,219.34,1124199.0
2021-03-31 12:00:00,219.3,220.09,219.3,219.81,1141275.0,219.3,220.09,219.3,219.81,1141275.0
2021-03-31 12:10:00,219.8,220.35,219.43,219.95,918864.0,219.8,220.35,219.43,219.95,918864.0
2021-03-31 12:20:00,219.95,220.48,219.67,219.7,921657.0,219.95,220.48,219.67,219.7,921657.0
2021-03-31 12:30:00,219.73,221.49,219.57,221.39,1789131.0,219.73,221.49,219.57,221.39,1789131.0
2021-03-31 12:40:00,221.4,221.57,220.68,220.87,1195413.0,221.4,221.57,220.68,220.87,1195413.0
2021-03-31 12:50:00,220.88,221.75,220.62,221.1,1153479.0,220.88,221.75,220.62,221.1,1153479.0
2021-03-31 13:00:00,221.09,221.25,220.38,220.42,918774.0,221.09,221.25,220.38,220.42,918774.0
2021-03-31 13:10:00,220.43,221.23,220.43,220.66,582309.0,220.43,221.23,220.43,220.66,582309.0
2021-03-31 13:20:00,220.64,221.87,220.45,221.6,1017108.0,220.64,221.87,220.45,221.6,1017108.0
2021-03-31 13:30:00,221.62,221.62,220.87,221.01,756822.0,221.62,221.62,220.87,221.01,756822.0
2021-03-31 13:40:00,221.03,221.17,220.47,220.77,866493.0,221.03,221.17,220.47,220.77,866493.0
2021-03-31 13:50:00,220.71,221.0,220.12,220.12,722271.0,220.71,221.0,220.12,220.12,722271.0
2021-03-31 14:00:00,220.16,220.4,219.59,220.14,893949.0,220.16,220.4,219.59,220.14,893949.0
2021-03-31 14:10:00,220.19,221.3,219.75,221.04,1157778.0,220.19,221.3,219.75,221.04,1157778.0
2021-03-31 14:20:00,221.0,221.99,220.88,221.59,1160199.0,221.0,221.99,220.88,221.59,1160199.0
2021-03-31 14:30:00,221.67,221.83,221.17,221.32,866916.0,221.67,221.83,221.17,221.32,866916.0
2021-03-31 14:40:00,221.33,221.83,220.76,221.61,817110.0,221.33,221.83,220.76,221.61,817110.0
2021-03-31 14:50:00,221.52,222.82,221.41,222.53,1663272.0,221.52,222.82,221.41,222.53,1663272.0
2021-03-31 15:00:00,222.41,223.73,222.34,223.67,1711179.0,222.41,223.73,222.34,223.67,1711179.0
2021-03-31 15:10:00,223.66,224.0,222.7,222.92,1420956.0,223.66,224.0,222.7,222.92,1420956.0
2021-03-31 15:20:00,222.93,223.52,222.79,223.09,883065.0,222.93,223.52,222.79,223.09,883065.0
2021-03-31 15:30:00,223.05,223.6,222.85,222.88,969672.0,223.05,223.6,222.85,222.88,969672.0
2021-03-31 15:40:00,222.86,223.13,222.22,222.82,1207176.0,222.86,223.13,222.22,222.82,1207176.0
2021-03-31 15:50:00,222.87,223.59,222.67,222.67,2084634.0,222.87,223.59,222.67,222.67,2084634.0
2021-04-01 09:30:00,229.4,229.63,227.25,227.88,5021283.0,229.4,229.63,227.25,227.88,5021283.0
2021-04-01 09:40:00,227.86,230.4,226.85,229.59,3815283.0,227.86,230.4,226.85,229.59,3815283.0
2021-04-01 09:50:00,229.56,230.81,228.37,228.64,3099366.0,229.56,230.81,228.37,228.64,3099366.0
2021-04-01 10:00:00,228.72,229.5,227.68,229.06,3403845.0,228.72,229.5,227.68,229.06,3403845.0
2021-04-01 10:10:00,229.1,229.93,228.12,228.16,2293356.0,229.1,229.93,228.12,228.16,2293356.0
2021-04-01 10:20:00,228.15,228.69,227.06,227.67,2229516.0,228.15,228.69,227.06,227.67,2229516.0
2021-04-01 10:30:00,227.72,227.97,226.73,227.18,1616214.0,227.72,227.97,226.73,227.18,1616214.0
2021-04-01 10:40:00,227.15,228.01,226.6,226.96,1912935.0,227.15,228.01,226.6,226.96,1912935.0
2021-04-01 10:50:00,226.98,227.4,225.43,225.76,2254551.0,226.98,227.4,225.43,225.76,2254551.0
2021-04-01 11:00:00,225.73,226.39,224.7,225.05,1738305.0,225.73,226.39,224.7,225.05,1738305.0
2021-04-01 11:10:00,225.07,225.27,223.93,224.28,1852722.0,225.07,225.27,223.93,224.28,1852722.0
2021-04-01 11:20:00,224.24,225.93,224.0,225.77,1869300.0,224.24,225.93,224.0,225.77,1869300.0
2021-04-01 11:30:00,225.77,226.33,225.05,225.05,1700097.0,225.77,226.33,225.05,225.05,1700097.0
2021-04-01 11:40:00,225.06,225.31,224.39,225.18,1379904.0,225.06,225.31,224.39,225.18,1379904.0
2021-04-01 11:50:00,225.16,225.47,223.94,223.95,1319292.0,225.16,225.47,223.94,223.95,1319292.0
2021-04-01 12:00:00,223.94,224.95,223.69,224.52,1190811.0,223.94,224.95,223.69,224.52,1190811.0
2021-04-01 12:10:00,224.51,225.75,224.08,225.67,1326903.0,224.51,225.75,224.08,225.67,1326903.0
2021-04-01 12:20:00,225.67,226.26,225.27,226.0,1411488.0,225.67,226.26,225.27,226.0,1411488.0
2021-04-01 12:30:00,225.99,226.22,224.72,224.92,980925.0,225.99,226.22,224.72,224.92,980925.0
2021-04-01 12:40:00,224.93,225.26,224.17,224.22,822711.0,224.93,225.26,224.17,224.22,822711.0
2021-04-01 12:50:00,224.2,224.68,224.01,224.48,918693.0,224.2,224.68,224.01,224.48,918693.0
2021-04-01 13:00:00,224.5,224.8,222.56,222.79,1694352.0,224.5,224.8,222.56,222.79,1694352.0
2021-04-01 13:10:00,222.79,223.13,222.2,222.25,1490244.0,222.79,223.13,222.2,222.25,1490244.0
2021-04-01 13:20:00,222.26,222.95,222.08,222.53,1245795.0,222.26,222.95,222.08,222.53,1245795.0
2021-04-01 13:30:00,222.48,223.62,222.42,223.46,1529625.0,222.48,223.62,222.42,223.46,1529625.0
2021-04-01 13:40:00,223.44,223.95,222.72,222.91,1007739.0,223.44,223.95,222.72,222.91,1007739.0
2021-04-01 13:50:00,222.92,223.55,222.53,222.72,786387.0,222.92,223.55,222.53,222.72,786387.0
2021-04-01 14:00:00,222.69,222.79,222.18,222.24,693345.0,222.69,222.79,222.18,222.24,693345.0
2021-04-01 14:10:00,222.26,223.22,222.22,222.7,1221099.0,222.26,223.22,222.22,222.7,1221099.0
2021-04-01 14:20:00,222.72,223.29,222.41,223.15,799446.0,222.72,223.29,222.41,223.15,799446.0
2021-04-01 14:30:00,223.17,223.48,222.62,223.0,981897.0,223.17,223.48,222.62,223.0,981897.0
2021-04-01 14:40:00,223.02,223.49,222.42,223.09,944718.0,223.02,223.49,222.42,223.09,944718.0
2021-04-01 14:50:00,223.1,223.15,222.67,222.96,614973.0,223.1,223.15,222.67,222.96,614973.0
2021-04-01 15:00:00,222.96,223.0,221.18,221.65,1521798.0,222.96,223.0,221.18,221.65,1521798.0
2021-04-01 15:10:00,221.65,221.73,220.59,220.73,1497300.0,221.65,221.73,220.59,220.73,1497300.0
2021-04-01 15:20:00,220.73,221.46,220.5,221.02,1154796.0,220.73,221.46,220.5,221.02,1154796.0
2021-04-01 15:30:00,221.05,221.33,220.11,220.17,1440837.0,221.05,221.33,220.11,220.17,1440837.0
2021-04-01 15:40:00,220.15,220.6,219.81,220.44,1680954.0,220.15,220.6,219.81,220.44,1680954.0
2021-04-01 15:50:00,220.49,220.96,219.94,220.37,2627331.0,220.49,220.96,219.94,220.37,2627331.0
2021-04-05 09:30:00,235.97,236.05,233.18,233.18,7206261.0,235.97,236.05,233.18,233.18,7206261.0
2021-04-05 09:40:00,233.23,234.68,231.9,234.3,4825665.0,233.23,234.68,231.9,234.3,4825665.0
2021-04-05 09:50:00,234.25,234.46,231.06,231.63,2975151.0,234.25,234.46,231.06,231.63,2975151.0
2021-04-05 10:00:00,231.65,231.91,229.89,230.78,3564540.0,231.65,231.91,229.89,230.78,3564540.0
2021-04-05 10:10:00,230.77,231.96,230.04,231.87,2864376.0,230.77,231.96,230.04,231.87,2864376.0
2021-04-05 10:20:00,231.84,233.33,231.51,233.31,2901315.0,231.84,233.33,231.51,233.31,2901315.0
2021-04-05 10:30:00,233.33,233.87,232.03,232.16,3143184.0,233.33,233.87,232.03,232.16,3143184.0
2021-04-05 10:40:00,232.18,233.07,231.44,232.99,1716987.0,232.18,233.07,231.44,232.99,1716987.0
2021-04-05 10:50:00,232.89,232.98,230.98,231.31,1272399.0,232.89,232.98,230.98,231.31,1272399.0
2021-04-05 11:00:00,231.39,232.73,230.37,231.91,1885371.0,231.39,232.73,230.37,231.91,1885371.0
2021-04-05 11:10:00,231.97,233.3,231.45,232.76,1857378.0,231.97,233.3,231.45,232.76,1857378.0
2021-04-05 11:20:00,232.73,233.3,232.04,232.27,1235178.0,232.73,233.3,232.04,232.27,1235178.0
2021-04-05 11:30:00,232.17,233.38,231.68,231.68,2000862.0,232.17,233.38,231.68,231.68,2000862.0
2021-04-05 11:40:00,231.68,231.94,230.96,231.23,1503102.0,231.68,231.94,230.96,231.23,1503102.0
2021-04-05 11:50:00,231.24,232.04,230.87,231.56,1374819.0,231.24,232.04,230.87,231.56,1374819.0
2021-04-05 12:00:00,231.52,232.61,231.19,231.63,1077498.0,231.52,232.61,231.19,231.63,1077498.0
2021-04-05 12:10:00,231.68,231.78,231.17,231.58,691158.0,231.68,231.78,231.17,231.58,691158.0
2021-04-05 12:20:00,231.57,232.14,230.45,230.71,1255086.0,231.57,232.14,230.45,230.71,1255086.0
2021-04-05 12:30:00,230.75,231.12,229.45,229.59,1110285.0,230.75,231.12,229.45,229.59,1110285.0
2021-04-05 12:40:00,229.62,230.08,228.89,229.38,1422534.0,229.62,230.08,228.89,229.38,1422534.0
2021-04-05 12:50:00,229.33,229.55,228.23,228.97,1337862.0,229.33,229.55,228.23,228.97,1337862.0
2021-04-05 13:00:00,229.08,230.2,228.94,229.79,1402221.0,229.08,230.2,228.94,229.79,1402221.0
2021-04-05 13:10:00,229.79,230.57,229.36,230.41,1296792.0,229.79,230.57,229.36,230.41,1296792.0
2021-04-05 13:20:00,230.42,231.05,230.05,230.84,1150629.0,230.42,231.05,230.05,230.84,1150629.0
2021-04-05 13:30:00,230.82,231.1,230.07,230.14,989556.0,230.82,231.1,230.07,230.14,989556.0
2021-04-05 13:40:00,230.16,231.7,230.0,231.5,1510398.0,230.16,231.7,230.0,231.5,1510398.0
2021-04-05 13:50:00,231.45,232.98,231.32,232.43,2317803.0,231.45,232.98,231.32,232.43,2317803.0
2021-04-05 14:00:00,232.43,233.6,232.43,233.19,2256666.0,232.43,233.6,232.43,233.19,2256666.0
2021-04-05 14:10:00,233.21,233.8,232.57,232.83,1529571.0,233.21,233.8,232.57,232.83,1529571.0
2021-04-05 14:20:00,232.87,233.26,232.44,233.05,950226.0,232.87,233.26,232.44,233.05,950226.0
2021-04-05 14:30:00,233.04,234.17,232.83,233.7,1963389.0,233.04,234.17,232.83,233.7,1963389.0
2021-04-05 14:40:00,233.73,234.2,232.87,233.32,1366920.0,233.73,234.2,232.87,233.32,1366920.0
2021-04-05 14:50:00,233.33,234.58,233.01,234.34,1908066.0,233.33,234.58,233.01,234.34,1908066.0
2021-04-05 15:00:00,234.3,234.83,233.79,234.71,1212153.0,234.3,234.83,233.79,234.71,1212153.0
2021-04-05 15:10:00,234.71,235.08,234.39,234.53,1344126.0,234.71,235.08,234.39,234.53,1344126.0
2021-04-05 15:20:00,234.57,234.92,233.19,233.29,1295073.0,234.57,234.92,233.19,233.29,1295073.0
2021-04-05 15:30:00,233.33,233.33,231.84,232.13,2108775.0,233.33,233.33,231.84,232.13,2108775.0
2021-04-05 15:40:00,232.12,232.17,230.82,231.62,2220786.0,232.12,232.17,230.82,231.62,2220786.0
2021-04-05 15:50:00,231.62,231.74,230.04,230.33,2802825.0,231.62,231.74,230.04,230.33,2802825.0
2021-04-06 09:30:00,230.1,230.25,228.37,228.7,3408045.0,230.1,230.25,228.37,228.7,3408045.0
2021-04-06 09:40:00,228.63,229.12,227.53,227.67,3166377.0,228.63,229.12,227.53,227.67,3166377.0
2021-04-06 09:50:00,227.61,229.26,227.12,229.14,2840322.0,227.61,229.26,227.12,229.14,2840322.0
2021-04-06 10:00:00,229.08,230.93,228.78,230.53,2787528.0,229.08,230.93,228.78,230.53,2787528.0
2021-04-06 10:10:00,230.51,230.57,229.44,229.52,2352246.0,230.51,230.57,229.44,229.52,2352246.0
2021-04-06 10:20:00,229.57,230.59,229.17,229.31,1967007.0,229.57,230.59,229.17,229.31,1967007.0
2021-04-06 10:30:00,229.38,229.46,228.7,229.23,1022211.0,229.38,229.46,228.7,229.23,1022211.0
2021-04-06 10:40:00,229.3,231.41,228.75,231.11,2090238.0,229.3,231.41,228.75,231.11,2090238.0
2021-04-06 10:50:00,231.17,231.49,230.6,230.68,2006727.0,231.17,231.49,230.6,230.68,2006727.0
2021-04-06 11:00:00,230.67,230.8,229.65,230.41,1333509.0,230.67,230.8,229.65,230.41,1333509.0
2021-04-06 11:10:00,230.38,231.03,229.72,229.93,1428357.0,230.38,231.03,229.72,229.93,1428357.0
2021-04-06 11:20:00,229.98,231.89,229.88,231.49,2329467.0,229.98,231.89,229.88,231.49,2329467.0
2021-04-06 11:30:00,231.47,231.93,230.83,231.63,1418259.0,231.47,231.93,230.83,231.63,1418259.0
2021-04-06 11:40:00,231.61,231.83,231.1,231.24,967638.0,231.61,231.83,231.1,231.24,967638.0
2021-04-06 11:50:00,231.28,231.41,230.62,230.89,740196.0,231.28,231.41,230.62,230.89,740196.0
2021-04-06 12:00:00,230.88,230.94,230.13,230.41,795204.0,230.88,230.94,230.13,230.41,795204.0
2021-04-06 12:10:00,230.44,230.46,229.42,229.5,1090860.0,230.44,230.46,229.42,229.5,1090860.0
2021-04-06 12:20:00,229.49,229.96,228.89,228.99,969102.0,229.49,229.96,228.89,228.99,969102.0
2021-04-06 12:30:00,228.93,230.0,228.9,229.78,821706.0,228.93,230.0,228.9,229.78,821706.0
2021-04-06 12:40:00,229.78,230.11,229.5,229.78,638472.0,229.78,230.11,229.5,229.78,638472.0
2021-04-06 12:50:00,229.72,230.24,229.25,230.1,638433.0,229.72,230.24,229.25,230.1,638433.0
2021-04-06 13:00:00,230.07,230.13,229.1,229.11,895494.0,230.07,230.13,229.1,229.11,895494.0
2021-04-06 13:10:00,229.14,229.44,228.58,228.73,855951.0,229.14,229.44,228.58,228.73,855951.0
2021-04-06 13:20:00,228.74,229.02,228.15,228.49,1000422.0,228.74,229.02,228.15,228.49,1000422.0
2021-04-06 13:30:00,228.43,229.52,228.35,229.5,777693.0,228.43,229.52,228.35,229.5,777693.0
2021-04-06 13:40:00,229.48,230.06,229.2,229.69,847857.0,229.48,230.06,229.2,229.69,847857.0
2021-04-06 13:50:00,229.73,230.13,229.5,230.0,930438.0,229.73,230.13,229.5,230.0,930438.0
2021-04-06 14:00:00,229.97,230.97,229.89,230.61,1447056.0,229.97,230.97,229.89,230.61,1447056.0
2021-04-06 14:10:00,230.68,231.26,230.43,230.7,1072155.0,230.68,231.26,230.43,230.7,1072155.0
2021-04-06 14:20:00,230.67,231.52,230.25,230.44,1541001.0,230.67,231.52,230.25,230.44,1541001.0
2021-04-06 14:30:00,230.45,230.98,230.1,230.38,835458.0,230.45,230.98,230.1,230.38,835458.0
2021-04-06 14:40:00,230.39,232.18,230.27,231.65,2331054.0,230.39,232.18,230.27,231.65,2331054.0
2021-04-06 14:50:00,231.6,232.0,231.08,231.48,1333797.0,231.6,232.0,231.08,231.48,1333797.0
2021-04-06 15:00:00,231.55,232.18,230.53,230.71,1442238.0,231.55,232.18,230.53,230.71,1442238.0
2021-04-06 15:10:00,230.76,231.46,230.76,231.32,849030.0,230.76,231.46,230.76,231.32,849030.0
2021-04-06 15:20:00,231.35,231.56,230.6,230.77,841761.0,231.35,231.56,230.6,230.77,841761.0
2021-04-06 15:30:00,230.83,230.97,230.02,230.1,726108.0,230.83,230.97,230.02,230.1,726108.0
2021-04-06 15:40:00,230.12,230.64,229.93,230.38,1064310.0,230.12,230.64,229.93,230.38,1064310.0
2021-04-06 15:50:00,230.27,230.65,229.7,230.54,1783524.0,230.27,230.65,229.7,230.54,1783524.0
2021-04-07 09:30:00,229.0,229.07,227.43,227.71,3592770.0,229.0,229.07,227.43,227.71,3592770.0
2021-04-07 09:40:00,227.69,229.56,227.69,229.07,2063094.0,227.69,229.56,227.69,229.07,2063094.0
2021-04-07 09:50:00,229.13,229.83,228.42,229.7,1839969.0,229.13,229.83,228.42,229.7,1839969.0
2021-04-07 10:00:00,229.64,229.87,228.78,229.29,1370979.0,229.64,229.87,228.78,229.29,1370979.0
2021-04-07 10:10:00,229.25,230.28,228.86,230.03,1534515.0,229.25,230.28,228.86,230.03,1534515.0
2021-04-07 10:20:00,230.02,230.46,229.67,229.92,1323744.0,230.02,230.46,229.67,229.92,1323744.0
2021-04-07 10:30:00,229.9,230.4,229.33,230.06,1263447.0,229.9,230.4,229.33,230.06,1263447.0
2021-04-07 10:40:00,230.03,230.18,229.06,229.49,1434054.0,230.03,230.18,229.06,229.49,1434054.0
2021-04-07 10:50:00,229.46,229.48,228.67,228.96,1147530.0,229.46,229.48,228.67,228.96,1147530.0
2021-04-07 11:00:00,228.98,229.69,228.87,229.31,1023057.0,228.98,229.69,228.87,229.31,1023057.0
2021-04-07 11:10:00,229.31,229.71,228.49,228.57,923679.0,229.31,229.71,228.49,228.57,923679.0
2021-04-07 11:20:00,228.63,228.76,228.07,228.09,1041234.0,228.63,228.76,228.07,228.09,1041234.0
2021-04-07 11:30:00,228.12,228.58,227.63,227.64,1095924.0,228.12,228.58,227.63,227.64,1095924.0
2021-04-07 11:40:00,227.64,228.53,227.5,228.2,1171653.0,227.64,228.53,227.5,228.2,1171653.0
2021-04-07 11:50:00,228.22,228.74,227.89,228.12,815784.0,228.22,228.74,227.89,228.12,815784.0
2021-04-07 12:00:00,228.13,228.31,227.46,227.64,805848.0,228.13,228.31,227.46,227.64,805848.0
2021-04-07 12:10:00,227.57,227.64,226.03,226.19,2336517.0,227.57,227.64,226.03,226.19,2336517.0
2021-04-07 12:20:00,226.19,226.7,225.4,225.66,1543965.0,226.19,226.7,225.4,225.66,1543965.0
2021-04-07 12:30:00,225.58,226.48,225.27,226.35,1157196.0,225.58,226.48,225.27,226.35,1157196.0
2021-04-07 12:40:00,226.3,226.62,225.91,226.37,881214.0,226.3,226.62,225.91,226.37,881214.0
2021-04-07 12:50:00,226.35,226.52,224.67,225.05,1203846.0,226.35,226.52,224.67,225.05,1203846.0
2021-04-07 13:00:00,225.03,225.84,224.7,225.28,1086528.0,225.03,225.84,224.7,225.28,1086528.0
2021-04-07 13:10:00,225.3,226.12,224.78,225.83,928995.0,225.3,226.12,224.78,225.83,928995.0
2021-04-07 13:20:00,225.74,226.28,225.4,226.02,788121.0,225.74,226.28,225.4,226.02,788121.0
2021-04-07 13:30:00,225.96,226.27,225.52,226.22,669021.0,225.96,226.27,225.52,226.22,669021.0
2021-04-07 13:40:00,226.23,226.54,225.65,225.77,822219.0,226.23,226.54,225.65,225.77,822219.0
2021-04-07 13:50:00,225.81,225.87,224.77,224.82,1112838.0,225.81,225.87,224.77,224.82,1112838.0
2021-04-07 14:00:00,224.83,226.92,224.78,226.92,1522698.0,224.83,226.92,224.78,226.92,1522698.0
2021-04-07 14:10:00,226.93,227.35,226.37,226.47,1762599.0,226.93,227.35,226.37,226.47,1762599.0
2021-04-07 14:20:00,226.48,226.64,225.42,225.48,1272285.0,226.48,226.64,225.42,225.48,1272285.0
2021-04-07 14:30:00,225.51,225.76,224.27,224.89,1370718.0,225.51,225.76,224.27,224.89,1370718.0
2021-04-07 14:40:00,224.87,225.4,224.84,225.32,1377267.0,224.87,225.4,224.84,225.32,1377267.0
2021-04-07 14:50:00,225.31,225.5,224.29,224.5,1015095.0,225.31,225.5,224.29,224.5,1015095.0
2021-04-07 15:00:00,224.5,225.27,224.33,224.41,814359.0,224.5,225.27,224.33,224.41,814359.0
2021-04-07 15:10:00,224.41,224.54,223.54,224.25,1423584.0,224.41,224.54,223.54,224.25,1423584.0
2021-04-07 15:20:00,224.26,224.61,222.61,223.14,1228362.0,224.26,224.61,222.61,223.14,1228362.0
2021-04-07 15:30:00,223.09,223.46,222.84,223.2,1199706.0,223.09,223.46,222.84,223.2,1199706.0
2021-04-07 15:40:00,223.2,223.83,222.95,223.7,1217301.0,223.2,223.83,222.95,223.7,1217301.0
2021-04-07 15:50:00,223.76,223.92,223.32,223.68,1884801.0,223.76,223.92,223.32,223.68,1884801.0
2021-04-08 09:30:00,225.79,226.52,224.6,225.03,2854284.0,225.79,226.52,224.6,225.03,2854284.0
2021-04-08 09:40:00,225.06,225.44,223.88,224.28,2188761.0,225.06,225.44,223.88,224.28,2188761.0
2021-04-08 09:50:00,224.26,226.73,224.13,226.46,3023046.0,224.26,226.73,224.13,226.46,3023046.0
2021-04-08 10:00:00,226.5,227.26,226.01,226.68,2576625.0,226.5,227.26,226.01,226.68,2576625.0
2021-04-08 10:10:00,226.68,228.33,225.79,227.88,2566422.0,226.68,228.33,225.79,227.88,2566422.0
2021-04-08 10:20:00,227.89,229.09,227.75,228.64,2435622.0,227.89,229.09,227.75,228.64,2435622.0
2021-04-08 10:30:00,228.7,229.63,228.6,229.03,2224170.0,228.7,229.63,228.6,229.03,2224170.0
2021-04-08 10:40:00,229.03,229.85,228.43,228.66,1870533.0,229.03,229.85,228.43,228.66,1870533.0
2021-04-08 10:50:00,228.69,228.83,228.03,228.7,1455186.0,228.69,228.83,228.03,228.7,1455186.0
2021-04-08 11:00:00,228.7,228.78,227.68,227.89,1118319.0,228.7,228.78,227.68,227.89,1118319.0
2021-04-08 11:10:00,227.91,228.25,227.17,227.6,1009707.0,227.91,228.25,227.17,227.6,1009707.0
2021-04-08 11:20:00,227.66,228.52,227.54,228.19,1062408.0,227.66,228.52,227.54,228.19,1062408.0
2021-04-08 11:30:00,228.2,229.13,227.93,228.83,946176.0,228.2,229.13,227.93,228.83,946176.0
2021-04-08 11:40:00,228.79,229.25,228.6,228.99,868443.0,228.79,229.25,228.6,228.99,868443.0
2021-04-08 11:50:00,228.98,229.43,228.39,229.31,792243.0,228.98,229.43,228.39,229.31,792243.0
2021-04-08 12:00:00,229.32,229.58,228.24,228.47,797394.0,229.32,229.58,228.24,228.47,797394.0
2021-04-08 12:10:00,228.49,228.92,228.13,228.81,625206.0,228.49,228.92,228.13,228.81,625206.0
2021-04-08 12:20:00,228.82,229.39,228.77,229.18,696498.0,228.82,229.39,228.77,229.18,696498.0
2021-04-08 12:30:00,229.19,229.33,228.87,229.1,507447.0,229.19,229.33,228.87,229.1,507447.0
2021-04-08 12:40:00,229.13,229.21,227.84,228.12,959076.0,229.13,229.21,227.84,228.12,959076.0
2021-04-08 12:50:00,228.08,228.39,227.73,227.96,675747.0,228.08,228.39,227.73,227.96,675747.0
2021-04-08 13:00:00,227.93,228.57,227.93,228.0,657309.0,227.93,228.57,227.93,228.0,657309.0
2021-04-08 13:10:00,227.94,228.37,227.79,228.05,394770.0,227.94,228.37,227.79,228.05,394770.0
2021-04-08 13:20:00,228.0,228.06,227.05,227.21,893190.0,228.0,228.06,227.05,227.21,893190.0
2021-04-08 13:30:00,227.26,227.52,226.69,226.7,610578.0,227.26,227.52,226.69,226.7,610578.0
2021-04-08 13:40:00,226.71,227.0,226.42,226.85,892722.0,226.71,227.0,226.42,226.85,892722.0
2021-04-08 13:50:00,226.84,227.5,226.59,227.34,651894.0,226.84,227.5,226.59,227.34,651894.0
2021-04-08 14:00:00,227.36,227.92,227.24,227.81,712839.0,227.36,227.92,227.24,227.81,712839.0
2021-04-08 14:10:00,227.79,227.96,227.51,227.83,602325.0,227.79,227.96,227.51,227.83,602325.0
2021-04-08 14:20:00,227.8,227.93,227.2,227.32,638085.0,227.8,227.93,227.2,227.32,638085.0
2021-04-08 14:30:00,227.3,228.27,227.28,228.12,847383.0,227.3,228.27,227.28,228.12,847383.0
2021-04-08 14:40:00,228.09,228.63,227.74,228.35,928926.0,228.09,228.63,227.74,228.35,928926.0
2021-04-08 14:50:00,228.34,228.35,227.67,227.69,677241.0,228.34,228.35,227.67,227.69,677241.0
2021-04-08 15:00:00,227.74,227.88,227.57,227.72,395748.0,227.74,227.88,227.57,227.72,395748.0
2021-04-08 15:10:00,227.7,227.8,227.1,227.14,588102.0,227.7,227.8,227.1,227.14,588102.0
2021-04-08 15:20:00,227.2,227.44,226.9,227.42,650082.0,227.2,227.44,226.9,227.42,650082.0
2021-04-08 15:30:00,227.43,227.83,227.43,227.71,573384.0,227.43,227.83,227.43,227.71,573384.0
2021-04-08 15:40:00,227.72,227.85,227.11,227.46,538968.0,227.72,227.85,227.11,227.46,538968.0
2021-04-08 15:50:00,227.45,228.17,227.07,227.93,1807203.0,227.45,228.17,227.07,227.93,1807203.0
2021-04-09 09:30:00,225.95,226.5,224.53,225.81,2623605.0,225.95,226.5,224.53,225.81,2623605.0
2021-04-09 09:40:00,225.85,226.62,225.2,226.31,1790619.0,225.85,226.62,225.2,226.31,1790619.0
2021-04-09 09:50:00,226.34,226.43,225.25,225.42,1249593.0,226.34,226.43,225.25,225.42,1249593.0
2021-04-09 10:00:00,225.46,226.47,224.85,226.22,1652673.0,225.46,226.47,224.85,226.22,1652673.0
2021-04-09 10:10:00,226.19,226.99,226.01,226.37,1555659.0,226.19,226.99,226.01,226.37,1555659.0
2021-04-09 10:20:00,226.35,226.4,225.51,225.75,833376.0,226.35,226.4,225.51,225.75,833376.0
2021-04-09 10:30:00,225.75,225.91,225.27,225.33,1093686.0,225.75,225.91,225.27,225.33,1093686.0
2021-04-09 10:40:00,225.34,225.38,224.17,224.92,1710765.0,225.34,225.38,224.17,224.92,1710765.0
2021-04-09 10:50:00,224.84,225.25,224.21,224.56,970023.0,224.84,225.25,224.21,224.56,970023.0
2021-04-09 11:00:00,224.54,224.87,223.7,224.35,1478952.0,224.54,224.87,223.7,224.35,1478952.0
2021-04-09 11:10:00,224.37,225.0,224.14,224.6,828366.0,224.37,225.0,224.14,224.6,828366.0
2021-04-09 11:20:00,224.63,224.71,223.76,223.81,776940.0,224.63,224.71,223.76,223.81,776940.0
2021-04-09 11:30:00,223.75,223.99,223.14,223.54,1468638.0,223.75,223.99,223.14,223.54,1468638.0
2021-04-09 11:40:00,223.54,224.34,223.53,224.18,1356900.0,223.54,224.34,223.53,224.18,1356900.0
2021-04-09 11:50:00,224.17,225.1,224.06,225.0,856917.0,224.17,225.1,224.06,225.0,856917.0
2021-04-09 12:00:00,225.0,225.19,224.77,225.07,951093.0,225.0,225.19,224.77,225.07,951093.0
2021-04-09 12:10:00,225.07,225.25,224.36,224.74,811701.0,225.07,225.25,224.36,224.74,811701.0
2021-04-09 12:20:00,224.73,225.89,224.7,225.52,1156554.0,224.73,225.89,224.7,225.52,1156554.0
2021-04-09 12:30:00,225.47,225.95,225.18,225.27,871908.0,225.47,225.95,225.18,225.27,871908.0
2021-04-09 12:40:00,225.25,225.32,224.75,224.97,489480.0,225.25,225.32,224.75,224.97,489480.0
2021-04-09 12:50:00,224.95,225.79,224.81,225.75,577863.0,224.95,225.79,224.81,225.75,577863.0
2021-04-09 13:00:00,225.76,226.15,225.47,225.59,771993.0,225.76,226.15,225.47,225.59,771993.0
2021-04-09 13:10:00,225.59,226.17,225.39,225.78,663318.0,225.59,226.17,225.39,225.78,663318.0
2021-04-09 13:20:00,225.77,226.29,225.64,226.08,574512.0,225.77,226.29,225.64,226.08,574512.0
2021-04-09 13:30:00,226.04,226.16,225.38,225.46,585690.0,226.04,226.16,225.38,225.46,585690.0
2021-04-09 13:40:00,225.42,225.53,224.93,225.02,795993.0,225.42,225.53,224.93,225.02,795993.0
2021-04-09 13:50:00,225.05,225.16,224.35,224.43,777240.0,225.05,225.16,224.35,224.43,777240.0
2021-04-09 14:00:00,224.42,224.53,223.91,224.46,909012.0,224.42,224.53,223.91,224.46,909012.0
2021-04-09 14:10:00,224.44,224.85,224.3,224.69,445320.0,224.44,224.85,224.3,224.69,445320.0
2021-04-09 14:20:00,224.67,224.7,223.84,224.08,555318.0,224.67,224.7,223.84,224.08,555318.0
2021-04-09 14:30:00,224.08,224.67,223.78,224.62,589563.0,224.08,224.67,223.78,224.62,589563.0
2021-04-09 14:40:00,224.63,225.02,224.51,224.86,610692.0,224.63,225.02,224.51,224.86,610692.0
2021-04-09 14:50:00,224.84,225.05,224.57,224.78,427116.0,224.84,225.05,224.57,224.78,427116.0
2021-04-09 15:00:00,224.79,224.85,223.89,223.92,613560.0,224.79,224.85,223.89,223.92,613560.0
2021-04-09 15:10:00,223.89,224.6,223.7,224.23,697029.0,223.89,224.6,223.7,224.23,697029.0
2021-04-09 15:20:00,224.21,224.95,224.19,224.78,535884.0,224.21,224.95,224.19,224.78,535884.0
2021-04-09 15:30:00,224.82,225.39,224.81,225.03,869376.0,224.82,225.39,224.81,225.03,869376.0
2021-04-09 15:40:00,225.05,225.55,224.79,225.33,732852.0,225.05,225.55,224.79,225.33,732852.0
2021-04-09 15:50:00,225.33,225.83,225.2,225.67,1475895.0,225.33,225.83,225.2,225.67,1475895.0
2021-04-12 09:30:00,228.57,229.83,227.36,229.36,3628734.0,228.57,229.83,227.36,229.36,3628734.0
2021-04-12 09:40:00,229.41,232.16,229.35,230.7,3202347.0,229.41,232.16,229.35,230.7,3202347.0
2021-04-12 09:50:00,230.67,231.52,229.86,231.35,2541393.0,230.67,231.52,229.86,231.35,2541393.0
2021-04-12 10:00:00,231.34,234.66,231.31,234.21,4210674.0,231.34,234.66,231.31,234.21,4210674.0
2021-04-12 10:10:00,234.19,234.69,233.1,233.84,2924391.0,234.19,234.69,233.1,233.84,2924391.0
2021-04-12 10:20:00,233.86,234.93,233.18,233.48,2704128.0,233.86,234.93,233.18,233.48,2704128.0
2021-04-12 10:30:00,233.52,233.6,232.34,232.94,2019957.0,233.52,233.6,232.34,232.94,2019957.0
2021-04-12 10:40:00,232.94,233.39,232.17,232.95,1447059.0,232.94,233.39,232.17,232.95,1447059.0
2021-04-12 10:50:00,233.02,234.15,232.75,233.72,1722486.0,233.02,234.15,232.75,233.72,1722486.0
2021-04-12 11:00:00,233.76,234.19,232.58,232.71,1235916.0,233.76,234.19,232.58,232.71,1235916.0
2021-04-12 11:10:00,232.73,233.02,232.02,232.54,1038426.0,232.73,233.02,232.02,232.54,1038426.0
2021-04-12 11:20:00,232.58,232.96,232.03,232.93,737736.0,232.58,232.96,232.03,232.93,737736.0
2021-04-12 11:30:00,232.96,233.14,231.46,231.59,1336527.0,232.96,233.14,231.46,231.59,1336527.0
2021-04-12 11:40:00,231.57,232.34,231.4,231.62,893322.0,231.57,232.34,231.4,231.62,893322.0
2021-04-12 11:50:00,231.58,232.32,231.08,232.11,1004589.0,231.58,232.32,231.08,232.11,1004589.0
2021-04-12 12:00:00,232.13,232.75,231.86,232.17,851538.0,232.13,232.75,231.86,232.17,851538.0
2021-04-12 12:10:00,232.15,232.7,231.73,232.37,697569.0,232.15,232.7,231.73,232.37,697569.0
2021-04-12 12:20:00,232.39,233.66,232.27,233.28,1367583.0,232.39,233.66,232.27,233.28,1367583.0
2021-04-12 12:30:00,233.27,233.67,232.73,233.65,1125078.0,233.27,233.67,232.73,233.65,1125078.0
2021-04-12 12:40:00,233.64,233.67,232.83,233.01,901158.0,233.64,233.67,232.83,233.01,901158.0
2021-04-12 12:50:00,233.01,234.0,232.97,233.32,1130085.0,233.01,234.0,232.97,233.32,1130085.0
2021-04-12 13:00:00,233.32,234.17,233.11,234.09,1015635.0,233.32,234.17,233.11,234.09,1015635.0
2021-04-12 13:10:00,234.08,234.2,233.49,233.72,637224.0,234.08,234.2,233.49,233.72,637224.0
2021-04-12 13:20:00,233.67,234.26,233.34,233.86,822633.0,233.67,234.26,233.34,233.86,822633.0
2021-04-12 13:30:00,233.92,233.96,232.83,232.88,641568.0,233.92,233.96,232.83,232.88,641568.0
2021-04-12 13:40:00,232.92,233.43,232.67,233.33,586803.0,232.92,233.43,232.67,233.33,586803.0
2021-04-12 13:50:00,233.29,233.38,232.49,232.71,522852.0,233.29,233.38,232.49,232.71,522852.0
2021-04-12 14:00:00,232.72,233.46,232.58,233.31,810222.0,232.72,233.46,232.58,233.31,810222.0
2021-04-12 14:10:00,233.3,233.62,233.14,233.37,553074.0,233.3,233.62,233.14,233.37,553074.0
2021-04-12 14:20:00,233.43,233.55,232.82,232.84,435426.0,233.43,233.55,232.82,232.84,435426.0
2021-04-12 14:30:00,232.83,233.05,232.68,232.73,370890.0,232.83,233.05,232.68,232.73,370890.0
2021-04-12 14:40:00,232.69,233.22,232.23,233.06,867966.0,232.69,233.22,232.23,233.06,867966.0
2021-04-12 14:50:00,233.08,233.66,232.95,233.61,861252.0,233.08,233.66,232.95,233.61,861252.0
2021-04-12 15:00:00,233.66,233.69,233.03,233.47,641349.0,233.66,233.69,233.03,233.47,641349.0
2021-04-12 15:10:00,233.49,234.18,233.33,233.72,886575.0,233.49,234.18,233.33,233.72,886575.0
2021-04-12 15:20:00,233.74,234.59,233.57,234.09,1044237.0,233.74,234.59,233.57,234.09,1044237.0
2021-04-12 15:30:00,234.09,234.23,233.69,234.02,615498.0,234.09,234.23,233.69,234.02,615498.0
2021-04-12 15:40:00,233.99,234.67,233.83,233.97,922326.0,233.99,234.67,233.83,233.97,922326.0
2021-04-12 15:50:00,234.0,234.66,233.67,233.88,1779483.0,234.0,234.66,233.67,233.88,1779483.0
2021-04-13 09:30:00,237.56,241.38,236.89,240.58,5902803.0,237.56,241.38,236.89,240.58,5902803.0
2021-04-13 09:40:00,240.59,242.37,240.17,241.47,4051881.0,240.59,242.37,240.17,241.47,4051881.0
2021-04-13 09:50:00,241.52,242.22,241.03,241.8,2086446.0,241.52,242.22,241.03,241.8,2086446.0
2021-04-13 10:00:00,241.82,243.15,241.82,242.4,2675727.0,241.82,243.15,241.82,242.4,2675727.0
2021-04-13 10:10:00,242.34,242.99,241.72,242.02,1864506.0,242.34,242.99,241.72,242.02,1864506.0
2021-04-13 10:20:00,242.07,244.0,241.54,243.96,2672046.0,242.07,244.0,241.54,243.96,2672046.0
2021-04-13 10:30:00,243.96,245.57,243.93,244.98,2581746.0,243.96,245.57,243.93,244.98,2581746.0
2021-04-13 10:40:00,244.98,246.95,244.97,245.86,3018795.0,244.98,246.95,244.97,245.86,3018795.0
2021-04-13 10:50:00,245.84,246.54,245.55,246.11,1651041.0,245.84,246.54,245.55,246.11,1651041.0
2021-04-13 11:00:00,246.1,247.16,245.82,245.9,2328741.0,246.1,247.16,245.82,245.9,2328741.0
2021-04-13 11:10:00,245.87,246.88,245.57,246.54,1511439.0,245.87,246.88,245.57,246.54,1511439.0
2021-04-13 11:20:00,246.47,246.47,244.57,245.17,2045583.0,246.47,246.47,244.57,245.17,2045583.0
2021-04-13 11:30:00,245.19,246.0,244.95,245.22,1162821.0,245.19,246.0,244.95,245.22,1162821.0
2021-04-13 11:40:00,245.22,245.63,244.8,245.01,815166.0,245.22,245.63,244.8,245.01,815166.0
2021-04-13 11:50:00,245.05,246.27,244.77,246.04,1374720.0,245.05,246.27,244.77,246.04,1374720.0
2021-04-13 12:00:00,246.05,246.67,246.05,246.21,1472928.0,246.05,246.67,246.05,246.21,1472928.0
2021-04-13 12:10:00,246.23,247.38,246.19,247.33,2355432.0,246.23,247.38,246.19,247.33,2355432.0
2021-04-13 12:20:00,247.34,248.17,247.11,247.46,2209617.0,247.34,248.17,247.11,247.46,2209617.0
2021-04-13 12:30:00,247.48,247.95,247.37,247.7,1584357.0,247.48,247.95,247.37,247.7,1584357.0
2021-04-13 12:40:00,247.69,247.69,246.67,247.02,1463874.0,247.69,247.69,246.67,247.02,1463874.0
2021-04-13 12:50:00,247.04,247.43,246.12,246.32,1640490.0,247.04,247.43,246.12,246.32,1640490.0
2021-04-13 13:00:00,246.28,247.28,246.28,247.28,1200966.0,246.28,247.28,246.28,247.28,1200966.0
2021-04-13 13:10:00,247.28,247.96,247.22,247.73,1464924.0,247.28,247.96,247.22,247.73,1464924.0
2021-04-13 13:20:00,247.73,249.0,247.5,248.64,2033907.0,247.73,249.0,247.5,248.64,2033907.0
2021-04-13 13:30:00,248.67,249.53,248.02,249.22,1906098.0,248.67,249.53,248.02,249.22,1906098.0
2021-04-13 13:40:00,249.26,249.91,249.07,249.79,1861632.0,249.26,249.91,249.07,249.79,1861632.0
2021-04-13 13:50:00,249.77,250.09,249.43,249.54,1700811.0,249.77,250.09,249.43,249.54,1700811.0
2021-04-13 14:00:00,249.54,250.0,249.18,249.87,1532949.0,249.54,250.0,249.18,249.87,1532949.0
2021-04-13 14:10:00,249.86,251.59,249.86,251.45,2430771.0,249.86,251.59,249.86,251.45,2430771.0
2021-04-13 14:20:00,251.47,252.33,251.09,252.33,2401869.0,251.47,252.33,251.09,252.33,2401869.0
2021-04-13 14:30:00,252.32,253.11,252.07,252.3,2536737.0,252.32,253.11,252.07,252.3,2536737.0
2021-04-13 14:40:00,252.27,252.5,251.38,251.82,2324214.0,252.27,252.5,251.38,251.82,2324214.0
2021-04-13 14:50:00,251.8,252.56,251.27,252.2,2140614.0,251.8,252.56,251.27,252.2,2140614.0
2021-04-13 15:00:00,252.23,253.67,251.89,253.54,1931139.0,252.23,253.67,251.89,253.54,1931139.0
2021-04-13 15:10:00,253.56,254.06,253.03,253.4,1945539.0,253.56,254.06,253.03,253.4,1945539.0
2021-04-13 15:20:00,253.41,254.18,253.25,253.81,2027301.0,253.41,254.18,253.25,253.81,2027301.0
2021-04-13 15:30:00,253.83,253.88,252.2,252.24,1808769.0,253.83,253.88,252.2,252.24,1808769.0
2021-04-13 15:40:00,252.21,253.55,252.17,253.18,1889421.0,252.21,253.55,252.17,253.18,1889421.0
2021-04-13 15:50:00,253.22,254.33,252.5,254.12,3355929.0,253.22,254.33,252.5,254.12,3355929.0
2021-04-14 09:30:00,256.9,259.23,254.57,258.91,7618092.0,256.9,259.23,254.57,258.91,7618092.0
2021-04-14 09:40:00,258.83,260.26,257.9,258.66,5426460.0,258.83,260.26,257.9,258.66,5426460.0
2021-04-14 09:50:00,258.65,258.99,256.03,257.43,3711924.0,258.65,258.99,256.03,257.43,3711924.0
2021-04-14 10:00:00,257.38,257.49,254.17,255.03,3107808.0,257.38,257.49,254.17,255.03,3107808.0
2021-04-14 10:10:00,255.07,256.85,252.68,253.4,3981144.0,255.07,256.85,252.68,253.4,3981144.0
2021-04-14 10:20:00,253.29,253.76,250.21,251.09,4281603.0,253.29,253.76,250.21,251.09,4281603.0
2021-04-14 10:30:00,251.11,252.42,250.36,251.0,3564510.0,251.11,252.42,250.36,251.0,3564510.0
2021-04-14 10:40:00,250.94,253.27,250.11,253.05,3076182.0,250.94,253.27,250.11,253.05,3076182.0
2021-04-14 10:50:00,253.0,253.49,251.33,251.65,2376804.0,253.0,253.49,251.33,251.65,2376804.0
2021-04-14 11:00:00,251.66,252.2,250.3,251.08,1745547.0,251.66,252.2,250.3,251.08,1745547.0
2021-04-14 11:10:00,250.97,251.26,247.57,247.89,3712521.0,250.97,251.26,247.57,247.89,3712521.0
2021-04-14 11:20:00,247.9,249.15,247.39,249.15,2785992.0,247.9,249.15,247.39,249.15,2785992.0
2021-04-14 11:30:00,249.11,249.64,248.09,249.58,1881762.0,249.11,249.64,248.09,249.58,1881762.0
2021-04-14 11:40:00,249.53,250.92,249.17,250.42,1460511.0,249.53,250.92,249.17,250.42,1460511.0
2021-04-14 11:50:00,250.48,251.86,250.48,251.5,2122242.0,250.48,251.86,250.48,251.5,2122242.0
2021-04-14 12:00:00,251.53,251.71,249.06,250.73,1786764.0,251.53,251.71,249.06,250.73,1786764.0
2021-04-14 12:10:00,250.71,252.91,250.0,252.83,2004882.0,250.71,252.91,250.0,252.83,2004882.0
2021-04-14 12:20:00,252.79,253.22,251.67,252.03,2118330.0,252.79,253.22,251.67,252.03,2118330.0
2021-04-14 12:30:00,251.98,253.06,251.6,253.03,1367733.0,251.98,253.06,251.6,253.03,1367733.0
2021-04-14 12:40:00,253.03,254.54,252.87,253.9,2407350.0,253.03,254.54,252.87,253.9,2407350.0
2021-04-14 12:50:00,253.93,254.3,252.7,253.13,1246953.0,253.93,254.3,252.7,253.13,1246953.0
2021-04-14 13:00:00,253.11,253.18,251.22,251.89,1435425.0,253.11,253.18,251.22,251.89,1435425.0
2021-04-14 13:10:00,251.88,251.88,250.47,251.19,1388526.0,251.88,251.88,250.47,251.19,1388526.0
2021-04-14 13:20:00,251.24,252.13,250.03,250.11,1400379.0,251.24,252.13,250.03,250.11,1400379.0
2021-04-14 13:30:00,250.04,250.89,249.52,250.83,1336758.0,250.04,250.89,249.52,250.83,1336758.0
2021-04-14 13:40:00,250.77,250.9,249.69,250.29,852237.0,250.77,250.9,249.69,250.29,852237.0
2021-04-14 13:50:00,250.29,250.64,248.0,248.44,1218804.0,250.29,250.64,248.0,248.44,1218804.0
2021-04-14 14:00:00,248.42,248.61,246.75,247.01,1668828.0,248.42,248.61,246.75,247.01,1668828.0
2021-04-14 14:10:00,247.04,248.5,246.77,248.16,1633212.0,247.04,248.5,246.77,248.16,1633212.0
2021-04-14 14:20:00,248.17,249.27,247.96,249.12,1348179.0,248.17,249.27,247.96,249.12,1348179.0
2021-04-14 14:30:00,249.02,249.56,247.82,248.27,1245510.0,249.02,249.56,247.82,248.27,1245510.0
2021-04-14 14:40:00,248.3,249.67,248.29,248.59,1307250.0,248.3,249.67,248.29,248.59,1307250.0
2021-04-14 14:50:00,248.51,248.61,246.72,246.92,1465083.0,248.51,248.61,246.72,246.92,1465083.0
2021-04-14 15:00:00,246.95,246.95,244.79,244.97,1614900.0,246.95,246.95,244.79,244.97,1614900.0
2021-04-14 15:10:00,244.93,246.46,244.57,245.65,1572792.0,244.93,246.46,244.57,245.65,1572792.0
2021-04-14 15:20:00,245.66,246.79,245.27,246.3,1060884.0,245.66,246.79,245.27,246.3,1060884.0
2021-04-14 15:30:00,246.28,246.54,243.76,243.76,1550454.0,246.28,246.54,243.76,243.76,1550454.0
2021-04-14 15:40:00,243.79,244.25,242.68,244.02,1908171.0,243.79,244.25,242.68,244.02,1908171.0
2021-04-14 15:50:00,244.01,244.33,243.23,244.33,2130303.0,244.01,244.33,243.23,244.33,2130303.0
2021-04-15 09:30:00,247.82,247.9,244.42,245.86,3455196.0,247.82,247.9,244.42,245.86,3455196.0
2021-04-15 09:40:00,245.96,245.98,241.82,242.18,3322734.0,245.96,245.98,241.82,242.18,3322734.0
2021-04-15 09:50:00,242.15,243.34,241.19,241.88,3277227.0,242.15,243.34,241.19,241.88,3277227.0
2021-04-15 10:00:00,242.03,242.66,240.44,242.63,2765445.0,242.03,242.66,240.44,242.63,2765445.0
2021-04-15 10:10:00,242.63,243.42,241.66,242.31,2153736.0,242.63,243.42,241.66,242.31,2153736.0
2021-04-15 10:20:00,242.32,244.31,241.46,244.27,2393748.0,242.32,244.31,241.46,244.27,2393748.0
2021-04-15 10:30:00,244.25,245.08,243.67,243.86,2066841.0,244.25,245.08,243.67,243.86,2066841.0
2021-04-15 10:40:00,243.82,244.87,243.48,244.11,1568508.0,243.82,244.87,243.48,244.11,1568508.0
2021-04-15 10:50:00,244.14,246.33,243.55,245.94,2200020.0,244.14,246.33,243.55,245.94,2200020.0
2021-04-15 11:00:00,246.0,246.6,245.22,245.76,1679901.0,246.0,246.6,245.22,245.76,1679901.0
2021-04-15 11:10:00,245.75,246.17,244.37,244.37,1410660.0,245.75,246.17,244.37,244.37,1410660.0
2021-04-15 11:20:00,244.42,244.67,243.07,243.18,1415655.0,244.42,244.67,243.07,243.18,1415655.0
2021-04-15 11:30:00,243.28,243.6,242.52,243.4,1249578.0,243.28,243.6,242.52,243.4,1249578.0
2021-04-15 11:40:00,243.44,243.9,242.4,243.22,1156869.0,243.44,243.9,242.4,243.22,1156869.0
2021-04-15 11:50:00,243.22,243.4,242.47,243.34,742056.0,243.22,243.4,242.47,243.34,742056.0
2021-04-15 12:00:00,243.31,243.58,241.83,242.77,838023.0,243.31,243.58,241.83,242.77,838023.0
2021-04-15 12:10:00,242.81,243.26,242.43,242.93,556470.0,242.81,243.26,242.43,242.93,556470.0
2021-04-15 12:20:00,242.93,243.89,242.56,243.29,636945.0,242.93,243.89,242.56,243.29,636945.0
2021-04-15 12:30:00,243.28,244.32,243.25,243.63,755187.0,243.28,244.32,243.25,243.63,755187.0
2021-04-15 12:40:00,243.63,244.08,243.24,243.64,541857.0,243.63,244.08,243.24,243.64,541857.0
2021-04-15 12:50:00,243.6,244.06,243.2,243.44,466992.0,243.6,244.06,243.2,243.44,466992.0
2021-04-15 13:00:00,243.51,243.75,242.29,242.34,589329.0,243.51,243.75,242.29,242.34,589329.0
2021-04-15 13:10:00,242.35,242.68,242.11,242.27,528621.0,242.35,242.68,242.11,242.27,528621.0
2021-04-15 13:20:00,242.25,242.8,241.38,242.56,774396.0,242.25,242.8,241.38,242.56,774396.0
2021-04-15 13:30:00,242.55,243.64,242.51,243.37,767862.0,242.55,243.64,242.51,243.37,767862.0
2021-04-15 13:40:00,243.35,244.1,243.33,243.94,833490.0,243.35,244.1,243.33,243.94,833490.0
2021-04-15 13:50:00,243.91,245.34,243.49,245.12,1174044.0,243.91,245.34,243.49,245.12,1174044.0
2021-04-15 14:00:00,245.11,245.75,244.68,244.81,1194462.0,245.11,245.75,244.68,244.81,1194462.0
2021-04-15 14:10:00,244.84,245.08,244.08,244.7,790128.0,244.84,245.08,244.08,244.7,790128.0
2021-04-15 14:20:00,244.81,245.33,244.42,245.24,673362.0,244.81,245.33,244.42,245.24,673362.0
2021-04-15 14:30:00,245.29,245.4,243.97,244.53,790023.0,245.29,245.4,243.97,244.53,790023.0
2021-04-15 14:40:00,244.58,245.26,244.4,244.72,612225.0,244.58,245.26,244.4,244.72,612225.0
2021-04-15 14:50:00,244.81,244.9,244.11,244.37,409443.0,244.81,244.9,244.11,244.37,409443.0
2021-04-15 15:00:00,244.39,246.23,244.15,245.97,1571658.0,244.39,246.23,244.15,245.97,1571658.0
2021-04-15 15:10:00,245.9,245.97,244.57,244.8,1056027.0,245.9,245.97,244.57,244.8,1056027.0
2021-04-15 15:20:00,244.8,245.05,243.92,244.39,852561.0,244.8,245.05,243.92,244.39,852561.0
2021-04-15 15:30:00,244.38,245.36,244.38,244.97,852831.0,244.38,245.36,244.38,244.97,852831.0
2021-04-15 15:40:00,245.01,245.68,244.78,245.59,911118.0,245.01,245.68,244.78,245.59,911118.0
2021-04-15 15:50:00,245.57,246.29,245.56,246.28,1691283.0,245.57,246.29,245.56,246.28,1691283.0
2021-04-16 09:30:00,243.11,244.18,242.12,242.41,2928954.0,243.11,244.18,242.12,242.41,2928954.0
2021-04-16 09:40:00,242.48,244.1,241.96,243.44,2463612.0,242.48,244.1,241.96,243.44,2463612.0
2021-04-16 09:50:00,243.42,243.55,241.71,242.39,1635939.0,243.42,243.55,241.71,242.39,1635939.0
2021-04-16 10:00:00,242.41,244.04,241.53,243.84,2284527.0,242.41,244.04,241.53,243.84,2284527.0
2021-04-16 10:10:00,243.85,244.43,243.33,244.17,1878813.0,243.85,244.43,243.33,244.17,1878813.0
2021-04-16 10:20:00,244.17,244.78,243.5,243.54,1733157.0,244.17,244.78,243.5,243.54,1733157.0
2021-04-16 10:30:00,243.61,243.92,242.83,243.05,1120341.0,243.61,243.92,242.83,243.05,1120341.0
2021-04-16 10:40:00,243.07,244.37,242.81,244.24,1101147.0,243.07,244.37,242.81,244.24,1101147.0
2021-04-16 10:50:00,244.22,244.96,243.92,244.03,1279704.0,244.22,244.96,243.92,244.03,1279704.0
2021-04-16 11:00:00,244.03,245.06,243.6,244.65,1381731.0,244.03,245.06,243.6,244.65,1381731.0
2021-04-16 11:10:00,244.62,245.33,243.97,243.99,1417788.0,244.62,245.33,243.97,243.99,1417788.0
2021-04-16 11:20:00,243.99,245.12,243.99,244.18,970149.0,243.99,245.12,243.99,244.18,970149.0
2021-04-16 11:30:00,244.19,244.33,243.44,243.72,744192.0,244.19,244.33,243.44,243.72,744192.0
2021-04-16 11:40:00,243.7,244.16,243.38,243.82,519756.0,243.7,244.16,243.38,243.82,519756.0
2021-04-16 11:50:00,243.8,244.42,243.66,244.32,528171.0,243.8,244.42,243.66,244.32,528171.0
2021-04-16 12:00:00,244.32,244.81,243.97,244.69,524880.0,244.32,244.81,243.97,244.69,524880.0
2021-04-16 12:10:00,244.73,245.0,244.4,244.51,542106.0,244.73,245.0,244.4,244.51,542106.0
2021-04-16 12:20:00,244.54,245.92,244.43,245.64,1183932.0,244.54,245.92,244.43,245.64,1183932.0
2021-04-16 12:30:00,245.7,248.26,245.3,248.26,2234685.0,245.7,248.26,245.3,248.26,2234685.0
2021-04-16 12:40:00,248.25,249.8,247.67,249.43,3376959.0,248.25,249.8,247.67,249.43,3376959.0
2021-04-16 12:50:00,249.45,249.67,248.23,248.57,1738452.0,249.45,249.67,248.23,248.57,1738452.0
2021-04-16 13:00:00,248.52,249.1,248.0,248.37,1216749.0,248.52,249.1,248.0,248.37,1216749.0
2021-04-16 13:10:00,248.4,248.5,247.57,248.32,1075431.0,248.4,248.5,247.57,248.32,1075431.0
2021-04-16 13:20:00,248.31,248.89,248.16,248.35,982647.0,248.31,248.89,248.16,248.35,982647.0
2021-04-16 13:30:00,248.31,248.39,247.55,248.11,900933.0,248.31,248.39,247.55,248.11,900933.0
2021-04-16 13:40:00,248.1,248.27,247.41,247.48,775299.0,248.1,248.27,247.41,247.48,775299.0
2021-04-16 13:50:00,247.48,247.63,246.81,246.87,849138.0,247.48,247.63,246.81,246.87,849138.0
2021-04-16 14:00:00,246.88,247.38,246.22,246.37,1411125.0,246.88,247.38,246.22,246.37,1411125.0
2021-04-16 14:10:00,246.35,246.47,245.53,246.07,1539975.0,246.35,246.47,245.53,246.07,1539975.0
2021-04-16 14:20:00,246.04,246.63,245.56,246.6,1172928.0,246.04,246.63,245.56,246.6,1172928.0
2021-04-16 14:30:00,246.63,247.11,246.07,246.17,1240221.0,246.63,247.11,246.07,246.17,1240221.0
2021-04-16 14:40:00,246.17,246.78,245.73,246.22,1026726.0,246.17,246.78,245.73,246.22,1026726.0
2021-04-16 14:50:00,246.21,247.39,245.97,247.34,860874.0,246.21,247.39,245.97,247.34,860874.0
2021-04-16 15:00:00,247.34,247.64,246.36,246.52,1094241.0,247.34,247.64,246.36,246.52,1094241.0
2021-04-16 15:10:00,246.5,246.92,245.67,246.03,698844.0,246.5,246.92,245.67,246.03,698844.0
2021-04-16 15:20:00,246.06,246.13,245.58,245.78,627258.0,246.06,246.13,245.58,245.78,627258.0
2021-04-16 15:30:00,245.78,246.43,245.66,246.42,710649.0,245.78,246.43,245.66,246.42,710649.0
2021-04-16 15:40:00,246.42,246.58,245.63,246.19,1062258.0,246.42,246.58,245.63,246.19,1062258.0
2021-04-16 15:50:00,246.24,246.7,246.0,246.59,1893000.0,246.24,246.7,246.0,246.59,1893000.0
2021-04-19 09:30:00,239.87,241.8,237.39,237.44,4615083.0,239.87,241.8,237.39,237.44,4615083.0
2021-04-19 09:40:00,237.55,237.77,234.13,236.03,6442182.0,237.55,237.77,234.13,236.03,6442182.0
2021-04-19 09:50:00,236.03,236.88,234.84,236.09,3384210.0,236.03,236.88,234.84,236.09,3384210.0
2021-04-19 10:00:00,236.1,236.1,230.6,232.47,6793929.0,236.1,236.1,230.6,232.47,6793929.0
2021-04-19 10:10:00,232.52,233.13,231.65,232.08,3307710.0,232.52,233.13,231.65,232.08,3307710.0
2021-04-19 10:20:00,232.18,233.77,231.54,233.46,3174558.0,232.18,233.77,231.54,233.46,3174558.0
2021-04-19 10:30:00,233.46,234.85,233.39,233.66,2562921.0,233.46,234.85,233.39,233.66,2562921.0
2021-04-19 10:40:00,233.66,234.16,232.16,232.89,2196336.0,233.66,234.16,232.16,232.89,2196336.0
2021-04-19 10:50:00,232.93,234.58,232.72,234.0,1731834.0,232.93,234.58,232.72,234.0,1731834.0
2021-04-19 11:00:00,233.98,235.58,233.33,235.32,2282550.0,233.98,235.58,233.33,235.32,2282550.0
2021-04-19 11:10:00,235.28,238.9,235.07,237.93,4592253.0,235.28,238.9,235.07,237.93,4592253.0
2021-04-19 11:20:00,237.95,238.56,237.05,237.78,2546928.0,237.95,238.56,237.05,237.78,2546928.0
2021-04-19 11:30:00,237.8,238.5,237.11,237.46,1782735.0,237.8,238.5,237.11,237.46,1782735.0
2021-04-19 11:40:00,237.5,238.17,236.18,236.6,1838472.0,237.5,238.17,236.18,236.6,1838472.0
2021-04-19 11:50:00,236.6,237.75,236.46,236.89,1381065.0,236.6,237.75,236.46,236.89,1381065.0
2021-04-19 12:00:00,236.89,237.21,236.07,237.03,1052319.0,236.89,237.21,236.07,237.03,1052319.0
2021-04-19 12:10:00,237.11,238.5,237.07,238.37,1314258.0,237.11,238.5,237.07,238.37,1314258.0
2021-04-19 12:20:00,238.39,239.63,238.03,238.24,1891881.0,238.39,239.63,238.03,238.24,1891881.0
2021-04-19 12:30:00,238.29,238.59,237.68,238.14,858246.0,238.29,238.59,237.68,238.14,858246.0
2021-04-19 12:40:00,238.12,238.14,236.73,237.36,1091547.0,238.12,238.14,236.73,237.36,1091547.0
2021-04-19 12:50:00,237.34,237.96,236.86,237.63,668202.0,237.34,237.96,236.86,237.63,668202.0
2021-04-19 13:00:00,237.63,238.16,237.22,237.39,545649.0,237.63,238.16,237.22,237.39,545649.0
2021-04-19 13:10:00,237.42,238.67,237.4,237.78,911937.0,237.42,238.67,237.4,237.78,911937.0
2021-04-19 13:20:00,237.8,238.05,237.27,237.58,570612.0,237.8,238.05,237.27,237.58,570612.0
2021-04-19 13:30:00,237.6,238.52,237.3,238.14,773805.0,237.6,238.52,237.3,238.14,773805.0
2021-04-19 13:40:00,238.13,238.83,237.87,238.1,790512.0,238.13,238.83,237.87,238.1,790512.0
2021-04-19 13:50:00,238.14,238.53,237.38,237.7,924912.0,238.14,238.53,237.38,237.7,924912.0
2021-04-19 14:00:00,237.67,238.15,236.78,236.84,762504.0,237.67,238.15,236.78,236.84,762504.0
2021-04-19 14:10:00,236.88,237.25,236.65,236.88,848754.0,236.88,237.25,236.65,236.88,848754.0
2021-04-19 14:20:00,236.94,237.4,236.49,236.88,882483.0,236.94,237.4,236.49,236.88,882483.0
2021-04-19 14:30:00,236.88,236.89,235.56,235.7,1283577.0,236.88,236.89,235.56,235.7,1283577.0
2021-04-19 14:40:00,235.72,236.54,235.67,236.32,856584.0,235.72,236.54,235.67,236.32,856584.0
2021-04-19 14:50:00,236.31,236.82,236.0,236.6,817125.0,236.31,236.82,236.0,236.6,817125.0
2021-04-19 15:00:00,236.63,237.77,235.89,237.37,1433484.0,236.63,237.77,235.89,237.37,1433484.0
2021-04-19 15:10:00,237.44,237.88,236.79,236.94,864315.0,237.44,237.88,236.79,236.94,864315.0
2021-04-19 15:20:00,236.97,237.58,236.36,237.43,842241.0,236.97,237.58,236.36,237.43,842241.0
2021-04-19 15:30:00,237.43,237.88,237.05,237.87,767598.0,237.43,237.88,237.05,237.87,767598.0
2021-04-19 15:40:00,237.87,238.23,236.84,237.12,1082037.0,237.87,238.23,236.84,237.12,1082037.0
2021-04-19 15:50:00,237.05,238.33,236.66,238.26,1998480.0,237.05,238.33,236.66,238.26,1998480.0
2021-04-20 09:30:00,239.14,242.59,238.24,241.49,4444452.0,239.14,242.59,238.24,241.49,4444452.0
2021-04-20 09:40:00,241.49,244.43,241.26,243.67,3813168.0,241.49,244.43,241.26,243.67,3813168.0
2021-04-20 09:50:00,243.64,245.1,243.2,243.57,3246012.0,243.64,245.1,243.2,243.57,3246012.0
2021-04-20 10:00:00,243.57,244.17,242.5,243.29,2540556.0,243.57,244.17,242.5,243.29,2540556.0
2021-04-20 10:10:00,243.31,245.75,242.78,245.32,4613241.0,243.31,245.75,242.78,245.32,4613241.0
2021-04-20 10:20:00,245.28,245.28,244.0,244.37,2326161.0,245.28,245.28,244.0,244.37,2326161.0
2021-04-20 10:30:00,244.34,244.67,243.07,243.29,2168517.0,244.34,244.67,243.07,243.29,2168517.0
2021-04-20 10:40:00,243.34,243.44,241.46,241.5,2773467.0,243.34,243.44,241.46,241.5,2773467.0
2021-04-20 10:50:00,241.45,241.79,240.11,240.61,3065154.0,241.45,241.79,240.11,240.61,3065154.0
2021-04-20 11:00:00,240.52,241.37,240.08,241.37,2488848.0,240.52,241.37,240.08,241.37,2488848.0
2021-04-20 11:10:00,241.38,241.54,237.9,238.32,3108594.0,241.38,241.54,237.9,238.32,3108594.0
2021-04-20 11:20:00,238.33,239.49,238.17,238.82,2002806.0,238.33,239.49,238.17,238.82,2002806.0
2021-04-20 11:30:00,238.78,239.33,237.16,238.29,2508357.0,238.78,239.33,237.16,238.29,2508357.0
2021-04-20 11:40:00,238.29,239.79,238.08,239.75,1936371.0,238.29,239.79,238.08,239.75,1936371.0
2021-04-20 11:50:00,239.74,240.14,239.23,239.43,1590552.0,239.74,240.14,239.23,239.43,1590552.0
2021-04-20 12:00:00,239.44,240.63,238.98,240.62,1634742.0,239.44,240.63,238.98,240.62,1634742.0
2021-04-20 12:10:00,240.58,241.14,240.09,240.3,1268343.0,240.58,241.14,240.09,240.3,1268343.0
2021-04-20 12:20:00,240.3,240.51,239.51,239.65,988251.0,240.3,240.51,239.51,239.65,988251.0
2021-04-20 12:30:00,239.66,240.0,238.86,239.06,1180542.0,239.66,240.0,238.86,239.06,1180542.0
2021-04-20 12:40:00,239.06,239.1,238.24,238.63,1278000.0,239.06,239.1,238.24,238.63,1278000.0
2021-04-20 12:50:00,238.59,239.0,237.89,238.45,1571049.0,238.59,239.0,237.89,238.45,1571049.0
2021-04-20 13:00:00,238.48,238.67,237.53,237.68,1178001.0,238.48,238.67,237.53,237.68,1178001.0
2021-04-20 13:10:00,237.63,238.2,237.18,237.9,1233747.0,237.63,238.2,237.18,237.9,1233747.0
2021-04-20 13:20:00,237.92,238.17,236.89,238.11,1397589.0,237.92,238.17,236.89,238.11,1397589.0
2021-04-20 13:30:00,238.11,238.7,237.74,238.58,1139106.0,238.11,238.7,237.74,238.58,1139106.0
2021-04-20 13:40:00,238.53,239.65,238.24,239.27,1115460.0,238.53,239.65,238.24,239.27,1115460.0
2021-04-20 13:50:00,239.26,239.83,238.77,239.43,999582.0,239.26,239.83,238.77,239.43,999582.0
2021-04-20 14:00:00,239.39,239.57,238.35,238.66,1057161.0,239.39,239.57,238.35,238.66,1057161.0
2021-04-20 14:10:00,238.67,238.93,238.32,238.57,661809.0,238.67,238.93,238.32,238.57,661809.0
2021-04-20 14:20:00,238.57,239.88,238.57,238.76,1277370.0,238.57,239.88,238.57,238.76,1277370.0
2021-04-20 14:30:00,238.77,239.08,238.31,238.95,811035.0,238.77,239.08,238.31,238.95,811035.0
2021-04-20 14:40:00,238.93,239.8,238.91,239.69,862293.0,238.93,239.8,238.91,239.69,862293.0
2021-04-20 14:50:00,239.73,240.27,238.67,238.95,1328205.0,239.73,240.27,238.67,238.95,1328205.0
2021-04-20 15:00:00,239.0,240.48,239.0,240.33,1115568.0,239.0,240.48,239.0,240.33,1115568.0
2021-04-20 15:10:00,240.32,240.61,239.74,240.01,773853.0,240.32,240.61,239.74,240.01,773853.0
2021-04-20 15:20:00,240.01,240.4,239.83,240.14,546426.0,240.01,240.4,239.83,240.14,546426.0
2021-04-20 15:30:00,240.17,240.54,239.58,239.59,940944.0,240.17,240.54,239.58,239.59,940944.0
2021-04-20 15:40:00,239.6,240.42,239.6,240.05,827391.0,239.6,240.42,239.6,240.05,827391.0
2021-04-20 15:50:00,240.02,240.02,239.24,239.6,1245246.0,240.02,240.02,239.24,239.6,1245246.0
2021-04-21 09:30:00,234.86,236.07,233.37,233.39,3530442.0,234.86,236.07,233.37,233.39,3530442.0
2021-04-21 09:40:00,233.38,235.56,232.67,235.44,2646537.0,233.38,235.56,232.67,235.44,2646537.0
2021-04-21 09:50:00,235.43,236.58,235.1,236.36,2017266.0,235.43,236.58,235.1,236.36,2017266.0
2021-04-21 10:00:00,236.42,236.99,235.89,236.09,1320951.0,236.42,236.99,235.89,236.09,1320951.0
2021-04-21 10:10:00,236.03,236.73,235.33,235.47,1517148.0,236.03,236.73,235.33,235.47,1517148.0
2021-04-21 10:20:00,235.46,237.83,235.27,237.63,1574937.0,235.46,237.83,235.27,237.63,1574937.0
2021-04-21 10:30:00,237.57,238.28,237.07,237.65,1365588.0,237.57,238.28,237.07,237.65,1365588.0
2021-04-21 10:40:00,237.67,239.55,237.67,239.39,1424091.0,237.67,239.55,237.67,239.39,1424091.0
2021-04-21 10:50:00,239.37,239.5,238.99,239.11,1368147.0,239.37,239.5,238.99,239.11,1368147.0
2021-04-21 11:00:00,239.11,241.33,238.99,241.03,2150595.0,239.11,241.33,238.99,241.03,2150595.0
2021-04-21 11:10:00,240.98,242.07,240.7,241.76,1588677.0,240.98,242.07,240.7,241.76,1588677.0
2021-04-21 11:20:00,241.82,241.9,240.62,241.0,1403625.0,241.82,241.9,240.62,241.0,1403625.0
2021-04-21 11:30:00,241.02,241.28,240.4,240.67,905304.0,241.02,241.28,240.4,240.67,905304.0
2021-04-21 11:40:00,240.63,243.17,240.47,243.06,1816248.0,240.63,243.17,240.47,243.06,1816248.0
2021-04-21 11:50:00,243.04,243.41,242.43,242.53,1401837.0,243.04,243.41,242.43,242.53,1401837.0
2021-04-21 12:00:00,242.59,243.08,242.37,242.75,1012131.0,242.59,243.08,242.37,242.75,1012131.0
2021-04-21 12:10:00,242.75,243.81,241.84,243.67,1741407.0,242.75,243.81,241.84,243.67,1741407.0
2021-04-21 12:20:00,243.67,243.8,242.77,242.89,1195764.0,243.67,243.8,242.77,242.89,1195764.0
2021-04-21 12:30:00,242.98,243.5,242.6,243.46,949254.0,242.98,243.5,242.6,243.46,949254.0
2021-04-21 12:40:00,243.46,243.46,241.09,241.64,2836230.0,243.46,243.46,241.09,241.64,2836230.0
2021-04-21 12:50:00,241.66,241.9,240.92,241.35,1143504.0,241.66,241.9,240.92,241.35,1143504.0
2021-04-21 13:00:00,241.36,241.86,241.03,241.79,912972.0,241.36,241.86,241.03,241.79,912972.0
2021-04-21 13:10:00,241.77,242.17,241.55,241.9,622617.0,241.77,242.17,241.55,241.9,622617.0
2021-04-21 13:20:00,241.88,242.16,241.13,241.18,541107.0,241.88,242.16,241.13,241.18,541107.0
2021-04-21 13:30:00,241.18,241.64,241.02,241.46,513777.0,241.18,241.64,241.02,241.46,513777.0
2021-04-21 13:40:00,241.44,242.02,241.06,241.86,647985.0,241.44,242.02,241.06,241.86,647985.0
2021-04-21 13:50:00,241.88,242.6,241.71,242.5,938541.0,241.88,242.6,241.71,242.5,938541.0
2021-04-21 14:00:00,242.57,242.81,242.22,242.62,717888.0,242.57,242.81,242.22,242.62,717888.0
2021-04-21 14:10:00,242.6,242.97,242.21,242.7,865602.0,242.6,242.97,242.21,242.7,865602.0
2021-04-21 14:20:00,242.71,243.43,241.98,243.38,929622.0,242.71,243.43,241.98,243.38,929622.0
2021-04-21 14:30:00,243.37,243.8,243.03,243.31,1127583.0,243.37,243.8,243.03,243.31,1127583.0
2021-04-21 14:40:00,243.31,243.83,242.86,243.16,1126152.0,243.31,243.83,242.86,243.16,1126152.0
2021-04-21 14:50:00,243.17,243.62,242.71,243.18,986538.0,243.17,243.62,242.71,243.18,986538.0
2021-04-21 15:00:00,243.18,244.83,243.09,244.61,1460421.0,243.18,244.83,243.09,244.61,1460421.0
2021-04-21 15:10:00,244.59,245.66,244.47,245.38,1492422.0,244.59,245.66,244.47,245.38,1492422.0
2021-04-21 15:20:00,245.39,246.36,245.0,246.18,1318542.0,245.39,246.36,245.0,246.18,1318542.0
2021-04-21 15:30:00,246.23,246.93,246.07,246.78,1392117.0,246.23,246.93,246.07,246.78,1392117.0
2021-04-21 15:40:00,246.81,247.74,246.43,247.72,1353327.0,246.81,247.74,246.43,247.72,1353327.0
2021-04-21 15:50:00,247.75,248.28,246.84,247.97,2360769.0,247.75,248.28,246.84,247.97,2360769.0
2021-04-22 09:30:00,247.15,251.26,247.12,249.24,5104971.0,247.15,251.26,247.12,249.24,5104971.0
2021-04-22 09:40:00,249.28,249.42,246.17,246.75,3402645.0,249.28,249.42,246.17,246.75,3402645.0
2021-04-22 09:50:00,246.7,248.28,245.88,247.61,2824128.0,246.7,248.28,245.88,247.61,2824128.0
2021-04-22 10:00:00,247.58,249.17,246.58,248.62,2542233.0,247.58,249.17,246.58,248.62,2542233.0
2021-04-22 10:10:00,248.65,248.66,245.93,246.75,2065191.0,248.65,248.66,245.93,246.75,2065191.0
2021-04-22 10:20:00,246.85,247.81,246.13,247.5,1748859.0,246.85,247.81,246.13,247.5,1748859.0
2021-04-22 10:30:00,247.51,248.74,247.05,248.02,1913142.0,247.51,248.74,247.05,248.02,1913142.0
2021-04-22 10:40:00,248.0,248.05,246.74,247.83,1242324.0,248.0,248.05,246.74,247.83,1242324.0
2021-04-22 10:50:00,247.86,248.23,247.0,247.5,1284273.0,247.86,248.23,247.0,247.5,1284273.0
2021-04-22 11:00:00,247.5,248.01,246.51,247.38,1167009.0,247.5,248.01,246.51,247.38,1167009.0
2021-04-22 11:10:00,247.4,247.4,245.07,245.34,1683438.0,247.4,247.4,245.07,245.34,1683438.0
2021-04-22 11:20:00,245.33,246.5,245.21,246.12,1237536.0,245.33,246.5,245.21,246.12,1237536.0
2021-04-22 11:30:00,246.07,246.68,245.6,246.49,974592.0,246.07,246.68,245.6,246.49,974592.0
2021-04-22 11:40:00,246.48,246.52,244.59,244.9,1204266.0,246.48,246.52,244.59,244.9,1204266.0
2021-04-22 11:50:00,244.91,245.33,244.43,244.78,1163820.0,244.91,245.33,244.43,244.78,1163820.0
2021-04-22 12:00:00,244.84,245.2,244.46,244.74,719457.0,244.84,245.2,244.46,244.74,719457.0
2021-04-22 12:10:00,244.77,246.03,244.73,245.57,1161333.0,244.77,246.03,244.73,245.57,1161333.0
2021-04-22 12:20:00,245.57,246.64,245.55,246.53,1006602.0,245.57,246.64,245.55,246.53,1006602.0
2021-04-22 12:30:00,246.52,247.96,246.47,247.39,1586712.0,246.52,247.96,246.47,247.39,1586712.0
2021-04-22 12:40:00,247.43,247.95,247.21,247.27,1107402.0,247.43,247.95,247.21,247.27,1107402.0
2021-04-22 12:50:00,247.27,247.94,247.18,247.82,775620.0,247.27,247.94,247.18,247.82,775620.0
2021-04-22 13:00:00,247.78,248.59,244.93,245.42,2752953.0,247.78,248.59,244.93,245.42,2752953.0
2021-04-22 13:10:00,245.35,245.57,241.71,241.81,3029298.0,245.35,245.57,241.71,241.81,3029298.0
2021-04-22 13:20:00,241.83,244.99,241.67,244.91,2914899.0,241.83,244.99,241.67,244.91,2914899.0
2021-04-22 13:30:00,244.88,244.88,243.13,243.47,1564257.0,244.88,244.88,243.13,243.47,1564257.0
2021-04-22 13:40:00,243.39,243.42,241.67,241.83,1685121.0,243.39,243.42,241.67,241.83,1685121.0
2021-04-22 13:50:00,241.82,242.3,240.49,241.1,2178051.0,241.82,242.3,240.49,241.1,2178051.0
2021-04-22 14:00:00,240.96,241.45,239.35,241.25,2552964.0,240.96,241.45,239.35,241.25,2552964.0
2021-04-22 14:10:00,241.27,241.64,240.62,241.15,1545966.0,241.27,241.64,240.62,241.15,1545966.0
2021-04-22 14:20:00,241.22,242.27,240.37,242.19,1402839.0,241.22,242.27,240.37,242.19,1402839.0
2021-04-22 14:30:00,242.16,242.46,241.57,242.3,1263765.0,242.16,242.46,241.57,242.3,1263765.0
2021-04-22 14:40:00,242.37,242.76,241.11,241.39,1092741.0,242.37,242.76,241.11,241.39,1092741.0
2021-04-22 14:50:00,241.41,241.67,240.73,241.37,1140951.0,241.41,241.67,240.73,241.37,1140951.0
2021-04-22 15:00:00,241.37,243.13,240.9,241.11,1397967.0,241.37,243.13,240.9,241.11,1397967.0
2021-04-22 15:10:00,241.1,241.5,239.88,240.32,972372.0,241.1,241.5,239.88,240.32,972372.0
2021-04-22 15:20:00,240.34,240.8,239.69,240.01,969567.0,240.34,240.8,239.69,240.01,969567.0
2021-04-22 15:30:00,240.01,241.12,239.87,240.26,1111347.0,240.01,241.12,239.87,240.26,1111347.0
2021-04-22 15:40:00,240.3,240.66,239.53,239.76,1078761.0,240.3,240.66,239.53,239.76,1078761.0
2021-04-22 15:50:00,239.79,240.4,239.35,239.93,1630743.0,239.79,240.4,239.35,239.93,1630743.0
2021-04-23 09:30:00,239.92,241.59,238.49,240.66,3207891.0,239.92,241.59,238.49,240.66,3207891.0
2021-04-23 09:40:00,240.74,241.97,239.52,241.79,3022563.0,240.74,241.97,239.52,241.79,3022563.0
2021-04-23 09:50:00,241.78,243.3,241.49,243.01,2795586.0,241.78,243.3,241.49,243.01,2795586.0
2021-04-23 10:00:00,243.02,243.77,242.7,243.35,2434044.0,243.02,243.77,242.7,243.35,2434044.0
2021-04-23 10:10:00,243.33,243.91,242.74,243.17,1627014.0,243.33,243.91,242.74,243.17,1627014.0
2021-04-23 10:20:00,243.17,244.13,242.18,243.67,2097603.0,243.17,244.13,242.18,243.67,2097603.0
2021-04-23 10:30:00,243.7,243.97,242.63,242.94,1590732.0,243.7,243.97,242.63,242.94,1590732.0
2021-04-23 10:40:00,242.97,243.37,242.45,242.89,1104915.0,242.97,243.37,242.45,242.89,1104915.0
2021-04-23 10:50:00,242.85,243.13,242.2,242.5,1345674.0,242.85,243.13,242.2,242.5,1345674.0
2021-04-23 11:00:00,242.6,244.27,242.56,243.74,1738815.0,242.6,244.27,242.56,243.74,1738815.0
2021-04-23 11:10:00,243.79,245.06,243.42,244.97,1535487.0,243.79,245.06,243.42,244.97,1535487.0
2021-04-23 11:20:00,244.95,245.52,244.5,244.79,1454682.0,244.95,245.52,244.5,244.79,1454682.0
2021-04-23 11:30:00,244.78,245.47,244.24,245.31,1250145.0,244.78,245.47,244.24,245.31,1250145.0
2021-04-23 11:40:00,245.31,245.79,244.74,245.58,1180596.0,245.31,245.79,244.74,245.58,1180596.0
2021-04-23 11:50:00,245.57,245.7,244.62,244.74,795756.0,245.57,245.7,244.62,244.74,795756.0
2021-04-23 12:00:00,244.74,245.14,244.5,244.7,865440.0,244.74,245.14,244.5,244.7,865440.0
2021-04-23 12:10:00,244.69,244.73,243.47,243.88,1214391.0,244.69,244.73,243.47,243.88,1214391.0
2021-04-23 12:20:00,243.85,244.46,243.6,243.79,924087.0,243.85,244.46,243.6,243.79,924087.0
2021-04-23 12:30:00,243.8,244.87,243.75,244.53,816732.0,243.8,244.87,243.75,244.53,816732.0
2021-04-23 12:40:00,244.53,244.98,244.09,244.66,728994.0,244.53,244.98,244.09,244.66,728994.0
2021-04-23 12:50:00,244.63,245.18,244.49,244.55,664620.0,244.63,245.18,244.49,244.55,664620.0
2021-04-23 13:00:00,244.54,244.61,244.25,244.28,380277.0,244.54,244.61,244.25,244.28,380277.0
2021-04-23 13:10:00,244.34,244.43,243.88,244.1,407010.0,244.34,244.43,243.88,244.1,407010.0
2021-04-23 13:20:00,244.08,244.35,243.69,244.35,436971.0,244.08,244.35,243.69,244.35,436971.0
2021-04-23 13:30:00,244.34,244.55,244.02,244.53,393225.0,244.34,244.55,244.02,244.53,393225.0
2021-04-23 13:40:00,244.51,244.53,243.89,243.93,355431.0,244.51,244.53,243.89,243.93,355431.0
2021-04-23 13:50:00,243.92,244.19,243.45,243.76,578004.0,243.92,244.19,243.45,243.76,578004.0
2021-04-23 14:00:00,243.73,243.8,242.6,242.73,1016997.0,243.73,243.8,242.6,242.73,1016997.0
2021-04-23 14:10:00,242.73,243.12,241.41,241.5,1096839.0,242.73,243.12,241.41,241.5,1096839.0
2021-04-23 14:20:00,241.49,242.3,241.43,242.28,894444.0,241.49,242.3,241.43,242.28,894444.0
2021-04-23 14:30:00,242.29,242.33,240.7,240.88,1126158.0,242.29,242.33,240.7,240.88,1126158.0
2021-04-23 14:40:00,240.95,241.33,240.56,241.17,940212.0,240.95,241.33,240.56,241.17,940212.0
2021-04-23 14:50:00,241.16,242.84,241.12,242.76,1155705.0,241.16,242.84,241.12,242.76,1155705.0
2021-04-23 15:00:00,242.81,242.83,241.89,242.51,837654.0,242.81,242.83,241.89,242.51,837654.0
2021-04-23 15:10:00,242.49,243.22,242.48,243.0,789963.0,242.49,243.22,242.48,243.0,789963.0
2021-04-23 15:20:00,242.97,243.3,242.86,243.15,653757.0,242.97,243.3,242.86,243.15,653757.0
2021-04-23 15:30:00,243.12,243.73,243.12,243.42,867507.0,243.12,243.73,243.12,243.42,867507.0
2021-04-23 15:40:00,243.45,243.45,242.34,242.68,985299.0,243.45,243.45,242.34,242.68,985299.0
2021-04-23 15:50:00,242.69,243.33,242.33,243.13,3827826.0,242.69,243.33,242.33,243.13,3827826.0
2021-04-26 09:30:00,247.0,249.77,246.66,248.24,4897482.0,247.0,249.77,246.66,248.24,4897482.0
2021-04-26 09:40:00,248.33,249.01,245.92,245.98,2808825.0,248.33,249.01,245.92,245.98,2808825.0
2021-04-26 09:50:00,245.92,246.27,244.68,245.4,2958495.0,245.92,246.27,244.68,245.4,2958495.0
2021-04-26 10:00:00,245.37,245.74,244.23,245.36,2191275.0,245.37,245.74,244.23,245.36,2191275.0
2021-04-26 10:10:00,245.36,245.77,244.2,244.98,1821051.0,245.36,245.77,244.2,244.98,1821051.0
2021-04-26 10:20:00,245.0,246.24,244.47,246.12,2120343.0,245.0,246.24,244.47,246.12,2120343.0
2021-04-26 10:30:00,246.09,246.33,245.33,245.97,1510758.0,246.09,246.33,245.33,245.97,1510758.0
2021-04-26 10:40:00,245.92,246.67,245.64,246.2,1581369.0,245.92,246.67,245.64,246.2,1581369.0
2021-04-26 10:50:00,246.17,246.93,245.33,245.65,1678182.0,246.17,246.93,245.33,245.65,1678182.0
2021-04-26 11:00:00,245.66,246.33,245.57,245.83,914382.0,245.66,246.33,245.57,245.83,914382.0
2021-04-26 11:10:00,245.8,246.26,245.5,245.71,1110441.0,245.8,246.26,245.5,245.71,1110441.0
2021-04-26 11:20:00,245.72,246.79,245.47,246.38,1120845.0,245.72,246.79,245.47,246.38,1120845.0
2021-04-26 11:30:00,246.44,247.23,246.11,247.08,1552644.0,246.44,247.23,246.11,247.08,1552644.0
2021-04-26 11:40:00,247.08,247.12,245.84,245.94,1328022.0,247.08,247.12,245.84,245.94,1328022.0
2021-04-26 11:50:00,245.91,246.13,245.58,246.1,575718.0,245.91,246.13,245.58,246.1,575718.0
2021-04-26 12:00:00,246.08,246.48,245.38,245.53,752565.0,246.08,246.48,245.38,245.53,752565.0
2021-04-26 12:10:00,245.52,246.24,245.37,246.23,637527.0,245.52,246.24,245.37,246.23,637527.0
2021-04-26 12:20:00,246.23,246.5,245.83,246.08,620259.0,246.23,246.5,245.83,246.08,620259.0
2021-04-26 12:30:00,246.1,246.63,245.67,246.49,533280.0,246.1,246.63,245.67,246.49,533280.0
2021-04-26 12:40:00,246.45,246.93,246.1,246.45,886149.0,246.45,246.93,246.1,246.45,886149.0
2021-04-26 12:50:00,246.45,246.53,245.83,246.14,599307.0,246.45,246.53,245.83,246.14,599307.0
2021-04-26 13:00:00,246.18,246.47,245.67,245.82,760962.0,246.18,246.47,245.67,245.82,760962.0
2021-04-26 13:10:00,245.84,246.2,245.63,245.71,489450.0,245.84,246.2,245.63,245.71,489450.0
2021-04-26 13:20:00,245.7,245.82,245.12,245.4,697566.0,245.7,245.82,245.12,245.4,697566.0
2021-04-26 13:30:00,245.38,245.5,245.07,245.12,610374.0,245.38,245.5,245.07,245.12,610374.0
2021-04-26 13:40:00,245.08,245.73,245.0,245.5,920403.0,245.08,245.73,245.0,245.5,920403.0
2021-04-26 13:50:00,245.5,245.53,245.04,245.14,449064.0,245.5,245.53,245.04,245.14,449064.0
2021-04-26 14:00:00,245.15,245.92,245.1,245.62,511191.0,245.15,245.92,245.1,245.62,511191.0
2021-04-26 14:10:00,245.6,245.87,245.51,245.64,633519.0,245.6,245.87,245.51,245.64,633519.0
2021-04-26 14:20:00,245.64,245.67,245.33,245.59,404373.0,245.64,245.67,245.33,245.59,404373.0
2021-04-26 14:30:00,245.55,246.1,245.17,245.32,921579.0,245.55,246.1,245.17,245.32,921579.0
2021-04-26 14:40:00,245.33,245.59,245.23,245.39,404091.0,245.33,245.59,245.23,245.39,404091.0
2021-04-26 14:50:00,245.4,245.75,245.29,245.55,617262.0,245.4,245.75,245.29,245.55,617262.0
2021-04-26 15:00:00,245.58,245.64,245.17,245.44,520941.0,245.58,245.64,245.17,245.44,520941.0
2021-04-26 15:10:00,245.44,245.68,245.22,245.46,600432.0,245.44,245.68,245.22,245.46,600432.0
2021-04-26 15:20:00,245.45,246.86,245.28,245.87,1593990.0,245.45,246.86,245.28,245.87,1593990.0
2021-04-26 15:30:00,245.86,245.94,245.02,245.24,1392858.0,245.86,245.94,245.02,245.24,1392858.0
2021-04-26 15:40:00,245.27,245.7,244.49,244.76,1486662.0,245.27,245.7,244.49,244.76,1486662.0
2021-04-26 15:50:00,244.75,246.09,244.71,246.0,2754540.0,244.75,246.09,244.71,246.0,2754540.0
2021-04-27 09:30:00,239.32,241.33,238.34,240.83,5679912.0,239.32,241.33,238.34,240.83,5679912.0
2021-04-27 09:40:00,240.83,241.2,236.07,236.1,4344537.0,240.83,241.2,236.07,236.1,4344537.0
2021-04-27 09:50:00,236.09,237.25,235.72,236.78,2973900.0,236.09,237.25,235.72,236.78,2973900.0
2021-04-27 10:00:00,236.77,237.67,235.4,236.88,3033231.0,236.77,237.67,235.4,236.88,3033231.0
2021-04-27 10:10:00,236.94,237.11,235.08,235.47,2375406.0,236.94,237.11,235.08,235.47,2375406.0
2021-04-27 10:20:00,235.44,236.38,235.08,236.13,1799064.0,235.44,236.38,235.08,236.13,1799064.0
2021-04-27 10:30:00,236.11,236.47,235.03,235.41,1736835.0,236.11,236.47,235.03,235.41,1736835.0
2021-04-27 10:40:00,235.34,235.96,235.13,235.7,1874238.0,235.34,235.96,235.13,235.7,1874238.0
2021-04-27 10:50:00,235.68,236.63,235.27,236.21,1464390.0,235.68,236.63,235.27,236.21,1464390.0
2021-04-27 11:00:00,236.21,236.22,235.27,235.79,1075356.0,236.21,236.22,235.27,235.79,1075356.0
2021-04-27 11:10:00,235.76,236.87,235.72,236.67,1596024.0,235.76,236.87,235.72,236.67,1596024.0
2021-04-27 11:20:00,236.65,238.21,236.58,237.96,2174598.0,236.65,238.21,236.58,237.96,2174598.0
2021-04-27 11:30:00,237.97,238.63,237.52,238.55,1613727.0,237.97,238.63,237.52,238.55,1613727.0
2021-04-27 11:40:00,238.55,239.32,237.71,238.87,1319940.0,238.55,239.32,237.71,238.87,1319940.0
2021-04-27 11:50:00,238.84,238.97,237.83,237.85,1121604.0,238.84,238.97,237.83,237.85,1121604.0
2021-04-27 12:00:00,237.86,238.33,237.38,237.4,811797.0,237.86,238.33,237.38,237.4,811797.0
2021-04-27 12:10:00,237.44,238.4,237.07,238.14,1147860.0,237.44,238.4,237.07,238.14,1147860.0
2021-04-27 12:20:00,238.21,238.53,237.7,237.74,622119.0,238.21,238.53,237.7,237.74,622119.0
2021-04-27 12:30:00,237.74,237.89,237.17,237.43,792552.0,237.74,237.89,237.17,237.43,792552.0
2021-04-27 12:40:00,237.43,237.9,237.35,237.7,612006.0,237.43,237.9,237.35,237.7,612006.0
2021-04-27 12:50:00,237.7,238.03,236.7,236.79,987882.0,237.7,238.03,236.7,236.79,987882.0
2021-04-27 13:00:00,236.77,237.13,236.22,236.57,560142.0,236.77,237.13,236.22,236.57,560142.0
2021-04-27 13:10:00,236.52,236.98,236.5,236.61,440175.0,236.52,236.98,236.5,236.61,440175.0
2021-04-27 13:20:00,236.67,237.05,236.56,236.9,411609.0,236.67,237.05,236.56,236.9,411609.0
2021-04-27 13:30:00,236.89,237.12,236.0,236.02,657177.0,236.89,237.12,236.0,236.02,657177.0
2021-04-27 13:40:00,236.02,236.33,235.93,236.17,503331.0,236.02,236.33,235.93,236.17,503331.0
2021-04-27 13:50:00,236.15,236.37,235.82,235.9,540702.0,236.15,236.37,235.82,235.9,540702.0
2021-04-27 14:00:00,235.92,235.92,235.47,235.61,670482.0,235.92,235.92,235.47,235.61,670482.0
2021-04-27 14:10:00,235.61,236.02,235.5,235.89,558339.0,235.61,236.02,235.5,235.89,558339.0
2021-04-27 14:20:00,235.91,236.83,235.6,236.48,1042845.0,235.91,236.83,235.6,236.48,1042845.0
2021-04-27 14:30:00,236.48,236.67,235.74,235.85,749001.0,236.48,236.67,235.74,235.85,749001.0
2021-04-27 14:40:00,235.85,236.01,235.38,235.65,777480.0,235.85,236.01,235.38,235.65,777480.0
2021-04-27 14:50:00,235.68,236.15,235.56,235.79,630123.0,235.68,236.15,235.56,235.79,630123.0
2021-04-27 15:00:00,235.78,236.63,235.67,236.2,713811.0,235.78,236.63,235.67,236.2,713811.0
2021-04-27 15:10:00,236.22,236.31,235.53,235.72,497133.0,236.22,236.31,235.53,235.72,497133.0
2021-04-27 15:20:00,235.71,236.35,235.67,236.11,564498.0,235.71,236.35,235.67,236.11,564498.0
2021-04-27 15:30:00,236.1,236.13,235.4,235.75,680049.0,236.1,236.13,235.4,235.75,680049.0
2021-04-27 15:40:00,235.77,235.85,235.39,235.74,864051.0,235.77,235.85,235.39,235.74,864051.0
2021-04-27 15:50:00,235.75,235.77,234.45,234.91,2076825.0,235.75,235.77,234.45,234.91,2076825.0
2021-04-28 09:30:00,232.15,233.63,231.2,231.77,3898977.0,232.15,233.63,231.2,231.77,3898977.0
2021-04-28 09:40:00,231.82,233.22,231.44,232.9,1871289.0,231.82,233.22,231.44,232.9,1871289.0
2021-04-28 09:50:00,233.0,234.85,232.63,234.73,3388104.0,233.0,234.85,232.63,234.73,3388104.0
2021-04-28 10:00:00,234.76,236.04,234.76,235.57,2248260.0,234.76,236.04,234.76,235.57,2248260.0
2021-04-28 10:10:00,235.58,236.17,234.33,235.0,1567965.0,235.58,236.17,234.33,235.0,1567965.0
2021-04-28 10:20:00,235.07,235.47,233.95,234.06,990024.0,235.07,235.47,233.95,234.06,990024.0
2021-04-28 10:30:00,234.06,234.28,233.09,233.56,1134339.0,234.06,234.28,233.09,233.56,1134339.0
2021-04-28 10:40:00,233.57,234.18,232.78,233.07,931449.0,233.57,234.18,232.78,233.07,931449.0
2021-04-28 10:50:00,233.04,233.81,232.89,233.56,838122.0,233.04,233.81,232.89,233.56,838122.0
2021-04-28 11:00:00,233.59,233.93,232.36,232.84,908268.0,233.59,233.93,232.36,232.84,908268.0
2021-04-28 11:10:00,232.83,233.1,232.1,232.49,769704.0,232.83,233.1,232.1,232.49,769704.0
2021-04-28 11:20:00,232.46,232.82,232.1,232.69,647472.0,232.46,232.82,232.1,232.69,647472.0
2021-04-28 11:30:00,232.68,233.18,232.02,233.04,638688.0,232.68,233.18,232.02,233.04,638688.0
2021-04-28 11:40:00,233.0,233.13,232.39,232.59,473142.0,233.0,233.13,232.39,232.59,473142.0
2021-04-28 11:50:00,232.58,233.05,232.44,232.79,416586.0,232.58,233.05,232.44,232.79,416586.0
2021-04-28 12:00:00,232.82,232.83,231.55,231.75,1017045.0,232.82,232.83,231.55,231.75,1017045.0
2021-04-28 12:10:00,231.73,232.17,231.4,231.9,821424.0,231.73,232.17,231.4,231.9,821424.0
2021-04-28 12:20:00,231.89,232.47,231.77,232.42,571926.0,231.89,232.47,231.77,232.42,571926.0
2021-04-28 12:30:00,232.44,232.46,231.87,232.32,582201.0,232.44,232.46,231.87,232.32,582201.0
2021-04-28 12:40:00,232.3,232.93,232.23,232.74,509904.0,232.3,232.93,232.23,232.74,509904.0
2021-04-28 12:50:00,232.76,233.06,232.64,232.92,427092.0,232.76,233.06,232.64,232.92,427092.0
2021-04-28 13:00:00,232.95,232.98,232.43,232.8,473934.0,232.95,232.98,232.43,232.8,473934.0
2021-04-28 13:10:00,232.76,233.95,232.76,233.53,1023780.0,232.76,233.95,232.76,233.53,1023780.0
2021-04-28 13:20:00,233.47,234.17,233.18,234.0,785193.0,233.47,234.17,233.18,234.0,785193.0
2021-04-28 13:30:00,234.01,234.23,233.17,233.46,804636.0,234.01,234.23,233.17,233.46,804636.0
2021-04-28 13:40:00,233.46,233.58,232.9,233.29,438810.0,233.46,233.58,232.9,233.29,438810.0
2021-04-28 13:50:00,233.32,233.36,232.5,232.57,522795.0,233.32,233.36,232.5,232.57,522795.0
2021-04-28 14:00:00,232.57,234.16,231.93,232.73,1346067.0,232.57,234.16,231.93,232.73,1346067.0
2021-04-28 14:10:00,232.72,232.92,232.46,232.88,562782.0,232.72,232.92,232.46,232.88,562782.0
2021-04-28 14:20:00,232.9,232.97,232.33,232.52,385137.0,232.9,232.97,232.33,232.52,385137.0
2021-04-28 14:30:00,232.54,233.36,231.67,233.15,1155102.0,232.54,233.36,231.67,233.15,1155102.0
2021-04-28 14:40:00,233.18,234.27,233.18,233.78,1125285.0,233.18,234.27,233.18,233.78,1125285.0
2021-04-28 14:50:00,233.76,233.9,233.17,233.63,561999.0,233.76,233.9,233.17,233.63,561999.0
2021-04-28 15:00:00,233.66,233.73,232.69,233.03,661890.0,233.66,233.73,232.69,233.03,661890.0
2021-04-28 15:10:00,232.95,233.01,231.71,232.26,937503.0,232.95,233.01,231.71,232.26,937503.0
2021-04-28 15:20:00,232.25,233.02,232.06,232.84,588252.0,232.25,233.02,232.06,232.84,588252.0
2021-04-28 15:30:00,232.91,232.93,232.24,232.78,597900.0,232.91,232.93,232.24,232.78,597900.0
2021-04-28 15:40:00,232.77,232.85,232.3,232.42,484929.0,232.77,232.85,232.3,232.42,484929.0
2021-04-28 15:50:00,232.35,232.37,231.34,231.49,1634109.0,232.35,232.37,231.34,231.49,1634109.0
2021-04-29 09:30:00,233.17,234.08,232.08,233.08,2140611.0,233.17,234.08,232.08,233.08,2140611.0
2021-04-29 09:40:00,233.1,233.67,231.81,231.98,1320264.0,233.1,233.67,231.81,231.98,1320264.0
2021-04-29 09:50:00,231.97,232.39,230.95,231.6,1547676.0,231.97,232.39,230.95,231.6,1547676.0
2021-04-29 10:00:00,231.57,232.14,230.83,231.78,1283994.0,231.57,232.14,230.83,231.78,1283994.0
2021-04-29 10:10:00,231.75,232.22,229.59,229.7,1429971.0,231.75,232.22,229.59,229.7,1429971.0
2021-04-29 10:20:00,229.6,230.41,229.29,229.43,1366659.0,229.6,230.41,229.29,229.43,1366659.0
2021-04-29 10:30:00,229.54,229.56,226.5,226.53,3635400.0,229.54,229.56,226.5,226.53,3635400.0
2021-04-29 10:40:00,226.55,227.98,226.29,226.33,2336976.0,226.55,227.98,226.29,226.33,2336976.0
2021-04-29 10:50:00,226.4,228.07,226.1,227.91,1797333.0,226.4,228.07,226.1,227.91,1797333.0
2021-04-29 11:00:00,227.92,228.53,227.03,228.02,1508706.0,227.92,228.53,227.03,228.02,1508706.0
2021-04-29 11:10:00,228.0,228.59,227.11,227.36,1058028.0,228.0,228.59,227.11,227.36,1058028.0
2021-04-29 11:20:00,227.42,227.57,226.25,226.51,1170429.0,227.42,227.57,226.25,226.51,1170429.0
2021-04-29 11:30:00,226.57,226.57,225.33,225.51,1999860.0,226.57,226.57,225.33,225.51,1999860.0
2021-04-29 11:40:00,225.55,226.32,225.44,225.74,1229580.0,225.55,226.32,225.44,225.74,1229580.0
2021-04-29 11:50:00,225.7,226.07,224.67,224.77,1751610.0,225.7,226.07,224.67,224.77,1751610.0
2021-04-29 12:00:00,224.78,224.92,222.87,223.31,2269662.0,224.78,224.92,222.87,223.31,2269662.0
2021-04-29 12:10:00,223.33,223.96,223.09,223.83,1477758.0,223.33,223.96,223.09,223.83,1477758.0
2021-04-29 12:20:00,223.9,224.22,223.0,223.93,1632228.0,223.9,224.22,223.0,223.93,1632228.0
2021-04-29 12:30:00,223.93,224.9,223.31,224.66,1364400.0,223.93,224.9,223.31,224.66,1364400.0
2021-04-29 12:40:00,224.66,224.83,224.03,224.79,929820.0,224.66,224.83,224.03,224.79,929820.0
2021-04-29 12:50:00,224.78,224.96,223.9,223.99,822684.0,224.78,224.96,223.9,223.99,822684.0
2021-04-29 13:00:00,223.96,224.05,223.02,223.57,980607.0,223.96,224.05,223.02,223.57,980607.0
2021-04-29 13:10:00,223.6,224.6,223.47,224.51,836199.0,223.6,224.6,223.47,224.51,836199.0
2021-04-29 13:20:00,224.52,224.82,223.73,224.47,672447.0,224.52,224.82,223.73,224.47,672447.0
2021-04-29 13:30:00,224.52,224.78,223.95,223.95,676371.0,224.52,224.78,223.95,223.95,676371.0
2021-04-29 13:40:00,223.94,225.83,223.8,225.47,1306560.0,223.94,225.83,223.8,225.47,1306560.0
2021-04-29 13:50:00,225.47,225.95,225.07,225.62,939744.0,225.47,225.95,225.07,225.62,939744.0
2021-04-29 14:00:00,225.6,225.72,224.87,224.94,663741.0,225.6,225.72,224.87,224.94,663741.0
2021-04-29 14:10:00,224.95,225.99,224.65,225.83,870639.0,224.95,225.99,224.65,225.83,870639.0
2021-04-29 14:20:00,225.86,226.44,225.59,226.3,845832.0,225.86,226.44,225.59,226.3,845832.0
2021-04-29 14:30:00,226.31,226.96,226.29,226.96,842874.0,226.31,226.96,226.29,226.96,842874.0
2021-04-29 14:40:00,226.95,227.75,226.94,227.16,1274844.0,226.95,227.75,226.94,227.16,1274844.0
2021-04-29 14:50:00,227.16,227.96,227.07,227.86,1350030.0,227.16,227.96,227.07,227.86,1350030.0
2021-04-29 15:00:00,227.86,228.15,227.41,227.81,879705.0,227.86,228.15,227.41,227.81,879705.0
2021-04-29 15:10:00,227.9,228.02,226.36,226.39,1199871.0,227.9,228.02,226.36,226.39,1199871.0
2021-04-29 15:20:00,226.4,226.73,225.71,226.1,1340829.0,226.4,226.73,225.71,226.1,1340829.0
2021-04-29 15:30:00,226.15,226.41,225.79,225.88,793260.0,226.15,226.41,225.79,225.88,793260.0
2021-04-29 15:40:00,225.86,226.14,225.4,225.53,789519.0,225.86,226.14,225.4,225.53,789519.0
2021-04-29 15:50:00,225.59,225.9,225.33,225.67,1288824.0,225.59,225.9,225.33,225.67,1288824.0
2021-04-30 09:30:00,222.53,224.24,222.05,223.99,2718396.0,222.53,224.24,222.05,223.99,2718396.0
2021-04-30 09:40:00,224.02,225.89,223.68,225.85,1647813.0,224.02,225.89,223.68,225.85,1647813.0
2021-04-30 09:50:00,225.89,227.71,225.8,227.51,2920242.0,225.89,227.71,225.8,227.51,2920242.0
2021-04-30 10:00:00,227.47,229.53,227.4,229.18,3449793.0,227.47,229.53,227.4,229.18,3449793.0
2021-04-30 10:10:00,229.18,230.15,228.73,229.68,2603031.0,229.18,230.15,228.73,229.68,2603031.0
2021-04-30 10:20:00,229.65,230.81,229.19,230.56,2269524.0,229.65,230.81,229.19,230.56,2269524.0
2021-04-30 10:30:00,230.57,232.2,230.5,230.86,3172176.0,230.57,232.2,230.5,230.86,3172176.0
2021-04-30 10:40:00,230.83,233.32,230.72,232.44,3161202.0,230.83,233.32,230.72,232.44,3161202.0
2021-04-30 10:50:00,232.45,232.77,231.44,232.05,2377011.0,232.45,232.77,231.44,232.05,2377011.0
2021-04-30 11:00:00,232.07,232.14,230.86,232.03,2170110.0,232.07,232.14,230.86,232.03,2170110.0
2021-04-30 11:10:00,232.04,232.87,231.41,231.5,2009292.0,232.04,232.87,231.41,231.5,2009292.0
2021-04-30 11:20:00,231.51,232.61,231.13,232.44,1321587.0,231.51,232.61,231.13,232.44,1321587.0
2021-04-30 11:30:00,232.44,234.68,231.87,234.44,2778804.0,232.44,234.68,231.87,234.44,2778804.0
2021-04-30 11:40:00,234.46,234.99,233.92,234.24,2239881.0,234.46,234.99,233.92,234.24,2239881.0
2021-04-30 11:50:00,234.27,235.0,234.07,234.52,1444845.0,234.27,235.0,234.07,234.52,1444845.0
2021-04-30 12:00:00,234.53,234.6,233.62,234.23,1424517.0,234.53,234.6,233.62,234.23,1424517.0
2021-04-30 12:10:00,234.2,234.85,234.05,234.48,1047054.0,234.2,234.85,234.05,234.48,1047054.0
2021-04-30 12:20:00,234.44,235.17,234.08,234.9,1601649.0,234.44,235.17,234.08,234.9,1601649.0
2021-04-30 12:30:00,234.84,235.56,234.45,234.89,1391952.0,234.84,235.56,234.45,234.89,1391952.0
2021-04-30 12:40:00,234.9,235.63,234.58,235.51,969354.0,234.9,235.63,234.58,235.51,969354.0
2021-04-30 12:50:00,235.5,236.31,235.02,236.15,1436739.0,235.5,236.31,235.02,236.15,1436739.0
2021-04-30 13:00:00,236.19,236.24,235.45,235.76,1287924.0,236.19,236.24,235.45,235.76,1287924.0
2021-04-30 13:10:00,235.81,237.1,235.6,236.91,1635324.0,235.81,237.1,235.6,236.91,1635324.0
2021-04-30 13:20:00,236.91,238.33,236.9,238.33,2605665.0,236.91,238.33,236.9,238.33,2605665.0
2021-04-30 13:30:00,238.28,238.49,237.4,237.6,1666773.0,238.28,238.49,237.4,237.6,1666773.0
2021-04-30 13:40:00,237.59,237.6,235.25,235.41,2328681.0,237.59,237.6,235.25,235.41,2328681.0
2021-04-30 13:50:00,235.34,235.86,234.33,235.32,2481198.0,235.34,235.86,234.33,235.32,2481198.0
2021-04-30 14:00:00,235.33,235.45,234.6,235.27,1575351.0,235.33,235.45,234.6,235.27,1575351.0
2021-04-30 14:10:00,235.25,236.12,235.06,235.89,1621434.0,235.25,236.12,235.06,235.89,1621434.0
2021-04-30 14:20:00,235.88,235.92,234.55,235.22,1311597.0,235.88,235.92,234.55,235.22,1311597.0
2021-04-30 14:30:00,235.21,235.21,234.45,234.7,681969.0,235.21,235.21,234.45,234.7,681969.0
2021-04-30 14:40:00,234.64,235.45,234.47,234.92,895614.0,234.64,235.45,234.47,234.92,895614.0
2021-04-30 14:50:00,234.92,235.43,234.17,234.2,1106895.0,234.92,235.43,234.17,234.2,1106895.0
2021-04-30 15:00:00,234.18,235.18,234.18,234.6,1063635.0,234.18,235.18,234.18,234.6,1063635.0
2021-04-30 15:10:00,234.53,234.57,233.48,233.69,1182936.0,234.53,234.57,233.48,233.69,1182936.0
2021-04-30 15:20:00,233.7,235.93,233.56,235.82,1764000.0,233.7,235.93,233.56,235.82,1764000.0
2021-04-30 15:30:00,235.78,235.84,234.81,235.0,1385346.0,235.78,235.84,234.81,235.0,1385346.0
2021-04-30 15:40:00,234.88,235.52,234.18,235.48,1639842.0,234.88,235.52,234.18,235.48,1639842.0
2021-04-30 15:50:00,235.41,236.63,235.28,236.61,3051777.0,235.41,236.63,235.28,236.61,3051777.0
2021-05-03 09:30:00,234.6,235.33,231.42,232.12,3649311.0,234.6,235.33,231.42,232.12,3649311.0
2021-05-03 09:40:00,232.12,232.57,229.75,230.64,3005799.0,232.12,232.57,229.75,230.64,3005799.0
2021-05-03 09:50:00,230.59,231.91,230.4,230.79,2093775.0,230.59,231.91,230.4,230.79,2093775.0
2021-05-03 10:00:00,230.71,233.97,230.29,233.61,2983470.0,230.71,233.97,230.29,233.61,2983470.0
2021-05-03 10:10:00,233.59,234.52,233.11,233.38,2585742.0,233.59,234.52,233.11,233.38,2585742.0
2021-05-03 10:20:00,233.48,233.75,231.81,232.0,1747527.0,233.48,233.75,231.81,232.0,1747527.0
2021-05-03 10:30:00,232.08,232.41,231.17,231.42,1681200.0,232.08,232.41,231.17,231.42,1681200.0
2021-05-03 10:40:00,231.37,231.65,230.71,231.46,1672848.0,231.37,231.65,230.71,231.46,1672848.0
2021-05-03 10:50:00,231.36,231.66,230.18,230.62,1432122.0,231.36,231.66,230.18,230.62,1432122.0
2021-05-03 11:00:00,230.65,231.0,230.08,230.77,961431.0,230.65,231.0,230.08,230.77,961431.0
2021-05-03 11:10:00,230.8,230.83,228.7,229.25,1832931.0,230.8,230.83,228.7,229.25,1832931.0
2021-05-03 11:20:00,229.15,229.47,228.11,228.26,1509141.0,229.15,229.47,228.11,228.26,1509141.0
2021-05-03 11:30:00,228.17,229.93,228.07,229.42,1534971.0,228.17,229.93,228.07,229.42,1534971.0
2021-05-03 11:40:00,229.39,229.44,227.71,228.25,1101303.0,229.39,229.44,227.71,228.25,1101303.0
2021-05-03 11:50:00,228.38,228.76,227.47,228.67,1353624.0,228.38,228.76,227.47,228.67,1353624.0
2021-05-03 12:00:00,228.61,229.48,228.09,229.32,1132317.0,228.61,229.48,228.09,229.32,1132317.0
2021-05-03 12:10:00,229.29,229.62,228.84,228.97,791001.0,229.29,229.62,228.84,228.97,791001.0
2021-05-03 12:20:00,228.97,229.83,228.61,229.44,966129.0,228.97,229.83,228.61,229.44,966129.0
2021-05-03 12:30:00,229.33,229.38,228.44,228.72,634842.0,229.33,229.38,228.44,228.72,634842.0
2021-05-03 12:40:00,228.71,228.95,227.89,228.04,763137.0,228.71,228.95,227.89,228.04,763137.0
2021-05-03 12:50:00,228.1,228.74,228.07,228.49,658251.0,228.1,228.74,228.07,228.49,658251.0
2021-05-03 13:00:00,228.45,228.85,228.17,228.39,672588.0,228.45,228.85,228.17,228.39,672588.0
2021-05-03 13:10:00,228.37,229.42,228.11,228.92,780852.0,228.37,229.42,228.11,228.92,780852.0
2021-05-03 13:20:00,228.98,229.38,227.59,227.59,904275.0,228.98,229.38,227.59,227.59,904275.0
2021-05-03 13:30:00,227.64,227.9,226.83,226.97,1115610.0,227.64,227.9,226.83,226.97,1115610.0
2021-05-03 13:40:00,227.01,227.84,226.9,227.46,751080.0,227.01,227.84,226.9,227.46,751080.0
2021-05-03 13:50:00,227.45,227.73,227.0,227.36,817617.0,227.45,227.73,227.0,227.36,817617.0
2021-05-03 14:00:00,227.35,227.82,227.32,227.62,590373.0,227.35,227.82,227.32,227.62,590373.0
2021-05-03 14:10:00,227.59,228.28,227.34,228.09,794760.0,227.59,228.28,227.34,228.09,794760.0
2021-05-03 14:20:00,228.09,228.41,227.5,227.76,764991.0,228.09,228.41,227.5,227.76,764991.0
2021-05-03 14:30:00,227.8,228.3,227.43,227.54,679584.0,227.8,228.3,227.43,227.54,679584.0
2021-05-03 14:40:00,227.57,228.21,227.44,227.92,717456.0,227.57,228.21,227.44,227.92,717456.0
2021-05-03 14:50:00,227.91,227.96,227.17,227.38,593067.0,227.91,227.96,227.17,227.38,593067.0
2021-05-03 15:00:00,227.37,229.0,227.09,228.93,1100064.0,227.37,229.0,227.09,228.93,1100064.0
2021-05-03 15:10:00,228.94,229.81,228.84,229.31,1593597.0,228.94,229.81,228.84,229.31,1593597.0
2021-05-03 15:20:00,229.26,229.32,228.7,228.92,668931.0,229.26,229.32,228.7,228.92,668931.0
2021-05-03 15:30:00,228.9,229.16,228.09,228.29,899775.0,228.9,229.16,228.09,228.29,899775.0
2021-05-03 15:40:00,228.26,228.69,228.0,228.0,824457.0,228.26,228.69,228.0,228.0,824457.0
2021-05-03 15:50:00,228.08,228.36,227.83,228.29,1484844.0,228.08,228.36,227.83,228.29,1484844.0
2021-05-04 09:30:00,226.27,227.82,224.71,225.44,3582936.0,226.27,227.82,224.71,225.44,3582936.0
2021-05-04 09:40:00,225.46,226.27,222.63,223.27,2713926.0,225.46,226.27,222.63,223.27,2713926.0
2021-05-04 09:50:00,223.27,223.97,222.17,222.33,2232639.0,223.27,223.97,222.17,222.33,2232639.0
2021-05-04 10:00:00,222.44,223.19,221.49,222.73,2470305.0,222.44,223.19,221.49,222.73,2470305.0
2021-05-04 10:10:00,222.67,223.05,219.53,222.17,3081468.0,222.67,223.05,219.53,222.17,3081468.0
2021-05-04 10:20:00,222.24,224.21,221.64,223.9,2107122.0,222.24,224.21,221.64,223.9,2107122.0
2021-05-04 10:30:00,223.87,224.51,222.32,224.32,2151627.0,223.87,224.51,222.32,224.32,2151627.0
2021-05-04 10:40:00,224.32,224.86,222.19,222.36,1879938.0,224.32,224.86,222.19,222.36,1879938.0
2021-05-04 10:50:00,222.32,222.49,221.58,221.85,1481241.0,222.32,222.49,221.58,221.85,1481241.0
2021-05-04 11:00:00,221.89,222.11,220.94,221.88,1425378.0,221.89,222.11,220.94,221.88,1425378.0
2021-05-04 11:10:00,221.88,221.94,220.22,220.74,1687734.0,221.88,221.94,220.22,220.74,1687734.0
2021-05-04 11:20:00,220.75,221.62,220.33,221.44,1300623.0,220.75,221.62,220.33,221.44,1300623.0
2021-05-04 11:30:00,221.45,221.84,220.18,220.34,1185618.0,221.45,221.84,220.18,220.34,1185618.0
2021-05-04 11:40:00,220.37,220.93,219.67,220.56,1508832.0,220.37,220.93,219.67,220.56,1508832.0
2021-05-04 11:50:00,220.53,220.59,219.23,220.23,1851465.0,220.53,220.59,219.23,220.23,1851465.0
2021-05-04 12:00:00,220.22,221.72,219.95,221.61,1407780.0,220.22,221.72,219.95,221.61,1407780.0
2021-05-04 12:10:00,221.63,222.27,221.34,221.58,1304940.0,221.63,222.27,221.34,221.58,1304940.0
2021-05-04 12:20:00,221.6,221.76,220.94,221.7,764574.0,221.6,221.76,220.94,221.7,764574.0
2021-05-04 12:30:00,221.73,221.77,220.64,220.86,659634.0,221.73,221.77,220.64,220.86,659634.0
2021-05-04 12:40:00,220.8,220.85,220.0,220.71,793311.0,220.8,220.85,220.0,220.71,793311.0
2021-05-04 12:50:00,220.69,221.4,220.69,220.77,711012.0,220.69,221.4,220.69,220.77,711012.0
2021-05-04 13:00:00,220.81,222.16,220.4,221.87,917259.0,220.81,222.16,220.4,221.87,917259.0
2021-05-04 13:10:00,221.87,222.67,221.41,221.8,907041.0,221.87,222.67,221.41,221.8,907041.0
2021-05-04 13:20:00,221.81,222.35,221.61,222.04,573552.0,221.81,222.35,221.61,222.04,573552.0
2021-05-04 13:30:00,222.04,222.95,221.72,222.82,670929.0,222.04,222.95,221.72,222.82,670929.0
2021-05-04 13:40:00,222.85,222.9,220.92,221.32,1123557.0,222.85,222.9,220.92,221.32,1123557.0
2021-05-04 13:50:00,221.26,221.48,220.81,220.99,704817.0,221.26,221.48,220.81,220.99,704817.0
2021-05-04 14:00:00,220.97,221.07,220.3,220.88,896466.0,220.97,221.07,220.3,220.88,896466.0
2021-05-04 14:10:00,220.89,222.48,220.71,221.94,986721.0,220.89,222.48,220.71,221.94,986721.0
2021-05-04 14:20:00,222.0,222.36,221.29,221.58,683985.0,222.0,222.36,221.29,221.58,683985.0
2021-05-04 14:30:00,221.6,222.35,221.44,221.8,686220.0,221.6,222.35,221.44,221.8,686220.0
2021-05-04 14:40:00,221.76,222.99,221.67,222.5,946635.0,221.76,222.99,221.67,222.5,946635.0
2021-05-04 14:50:00,222.54,222.67,222.19,222.28,612840.0,222.54,222.67,222.19,222.28,612840.0
2021-05-04 15:00:00,222.25,222.25,221.3,221.49,823503.0,222.25,222.25,221.3,221.49,823503.0
2021-05-04 15:10:00,221.52,221.83,221.17,221.83,674541.0,221.52,221.83,221.17,221.83,674541.0
2021-05-04 15:20:00,221.73,222.47,221.43,222.0,825081.0,221.73,222.47,221.43,222.0,825081.0
2021-05-04 15:30:00,222.01,222.98,221.63,222.94,1098117.0,222.01,222.98,221.63,222.94,1098117.0
2021-05-04 15:40:00,222.98,223.03,221.86,222.44,973386.0,222.98,223.03,221.86,222.44,973386.0
2021-05-04 15:50:00,222.48,224.73,222.48,224.73,2265366.0,222.48,224.73,222.48,224.73,2265366.0
2021-05-05 09:30:00,227.17,227.33,224.6,224.8,2536917.0,227.17,227.33,224.6,224.8,2536917.0
2021-05-05 09:40:00,224.76,228.43,224.47,227.67,3224073.0,224.76,228.43,224.47,227.67,3224073.0
2021-05-05 09:50:00,227.7,227.91,225.23,225.38,2396490.0,227.7,227.91,225.23,225.38,2396490.0
2021-05-05 10:00:00,225.49,225.66,222.83,223.71,2638524.0,225.49,225.66,222.83,223.71,2638524.0
2021-05-05 10:10:00,223.69,224.6,223.09,224.18,1630197.0,223.69,224.6,223.09,224.18,1630197.0
2021-05-05 10:20:00,224.25,224.25,222.52,223.83,1382115.0,224.25,224.25,222.52,223.83,1382115.0
2021-05-05 10:30:00,223.81,224.82,223.8,224.3,1272222.0,223.81,224.82,223.8,224.3,1272222.0
2021-05-05 10:40:00,224.3,227.67,224.09,226.03,1983033.0,224.3,227.67,224.09,226.03,1983033.0
2021-05-05 10:50:00,226.14,226.39,225.21,225.66,1137558.0,226.14,226.39,225.21,225.66,1137558.0
2021-05-05 11:00:00,225.61,226.4,225.17,225.48,1016652.0,225.61,226.4,225.17,225.48,1016652.0
2021-05-05 11:10:00,225.47,225.93,225.05,225.69,756483.0,225.47,225.93,225.05,225.69,756483.0
2021-05-05 11:20:00,225.67,226.23,225.04,225.17,595326.0,225.67,226.23,225.04,225.17,595326.0
2021-05-05 11:30:00,225.17,227.33,225.04,226.52,1260741.0,225.17,227.33,225.04,226.52,1260741.0
2021-05-05 11:40:00,226.55,226.7,226.0,226.36,762672.0,226.55,226.7,226.0,226.36,762672.0
2021-05-05 11:50:00,226.39,226.73,226.05,226.17,576285.0,226.39,226.73,226.05,226.17,576285.0
2021-05-05 12:00:00,226.2,226.61,225.59,225.65,423054.0,226.2,226.61,225.59,225.65,423054.0
2021-05-05 12:10:00,225.73,225.8,225.24,225.67,587073.0,225.73,225.8,225.24,225.67,587073.0
2021-05-05 12:20:00,225.69,225.82,224.23,224.4,772797.0,225.69,225.82,224.23,224.4,772797.0
2021-05-05 12:30:00,224.43,224.79,223.86,223.9,589560.0,224.43,224.79,223.86,223.9,589560.0
2021-05-05 12:40:00,223.87,224.83,223.77,224.37,683991.0,223.87,224.83,223.77,224.37,683991.0
2021-05-05 12:50:00,224.34,224.59,223.21,223.33,735672.0,224.34,224.59,223.21,223.33,735672.0
2021-05-05 13:00:00,223.35,223.69,222.86,223.41,841956.0,223.35,223.69,222.86,223.41,841956.0
2021-05-05 13:10:00,223.43,224.26,223.15,224.08,601410.0,223.43,224.26,223.15,224.08,601410.0
2021-05-05 13:20:00,224.05,224.65,223.74,224.6,555366.0,224.05,224.65,223.74,224.6,555366.0
2021-05-05 13:30:00,224.6,224.67,224.02,224.37,423126.0,224.6,224.67,224.02,224.37,423126.0
2021-05-05 13:40:00,224.39,224.96,224.2,224.9,522420.0,224.39,224.96,224.2,224.9,522420.0
2021-05-05 13:50:00,224.89,225.14,224.36,224.4,697947.0,224.89,225.14,224.36,224.4,697947.0
2021-05-05 14:00:00,224.44,224.66,223.46,223.49,592614.0,224.44,224.66,223.46,223.49,592614.0
2021-05-05 14:10:00,223.5,224.4,223.34,224.1,771597.0,223.5,224.4,223.34,224.1,771597.0
2021-05-05 14:20:00,224.1,224.43,223.6,224.36,478452.0,224.1,224.43,223.6,224.36,478452.0
2021-05-05 14:30:00,224.33,224.44,223.61,223.94,476778.0,224.33,224.44,223.61,223.94,476778.0
2021-05-05 14:40:00,223.92,224.78,223.92,224.58,590760.0,223.92,224.78,223.92,224.58,590760.0
2021-05-05 14:50:00,224.6,224.64,223.67,223.86,560658.0,224.6,224.64,223.67,223.86,560658.0
2021-05-05 15:00:00,223.84,224.16,223.3,223.42,887880.0,223.84,224.16,223.3,223.42,887880.0
2021-05-05 15:10:00,223.43,223.8,222.87,223.24,963372.0,223.43,223.8,222.87,223.24,963372.0
2021-05-05 15:20:00,223.28,223.62,222.45,223.02,1148322.0,223.28,223.62,222.45,223.02,1148322.0
2021-05-05 15:30:00,223.08,224.16,222.83,224.01,954048.0,223.08,224.16,222.83,224.01,954048.0
2021-05-05 15:40:00,223.97,224.43,223.53,223.83,820380.0,223.97,224.43,223.53,223.83,820380.0
2021-05-05 15:50:00,223.77,224.08,223.12,223.76,1175697.0,223.77,224.08,223.12,223.76,1175697.0
2021-05-06 09:30:00,226.92,227.01,224.44,226.77,3321600.0,226.92,227.01,224.44,226.77,3321600.0
2021-05-06 09:40:00,226.78,226.96,224.26,224.52,1798068.0,226.78,226.96,224.26,224.52,1798068.0
2021-05-06 09:50:00,224.48,225.67,222.55,222.74,2035182.0,224.48,225.67,222.55,222.74,2035182.0
2021-05-06 10:00:00,222.7,223.3,221.51,221.58,1894410.0,222.7,223.3,221.51,221.58,1894410.0
2021-05-06 10:10:00,221.58,222.07,219.33,219.59,2983734.0,221.58,222.07,219.33,219.59,2983734.0
2021-05-06 10:20:00,219.55,220.23,218.72,219.68,2904870.0,219.55,220.23,218.72,219.68,2904870.0
2021-05-06 10:30:00,219.68,221.03,219.39,220.87,2075733.0,219.68,221.03,219.39,220.87,2075733.0
2021-05-06 10:40:00,220.85,221.28,219.84,220.11,1467672.0,220.85,221.28,219.84,220.11,1467672.0
2021-05-06 10:50:00,220.1,220.56,219.12,219.93,1192335.0,220.1,220.56,219.12,219.93,1192335.0
2021-05-06 11:00:00,220.01,220.03,217.04,217.74,2094699.0,220.01,220.03,217.04,217.74,2094699.0
2021-05-06 11:10:00,217.67,218.3,216.67,217.98,1825785.0,217.67,218.3,216.67,217.98,1825785.0
2021-05-06 11:20:00,217.87,219.74,217.7,219.62,1536006.0,217.87,219.74,217.7,219.62,1536006.0
2021-05-06 11:30:00,219.58,220.73,219.08,220.21,1564026.0,219.58,220.73,219.08,220.21,1564026.0
2021-05-06 11:40:00,220.23,221.92,220.23,221.54,1682079.0,220.23,221.92,220.23,221.54,1682079.0
2021-05-06 11:50:00,221.55,222.28,221.04,221.08,1715934.0,221.55,222.28,221.04,221.08,1715934.0
2021-05-06 12:00:00,221.08,221.31,220.42,220.85,959226.0,221.08,221.31,220.42,220.85,959226.0
2021-05-06 12:10:00,220.77,222.06,220.46,221.84,872283.0,220.77,222.06,220.46,221.84,872283.0
2021-05-06 12:20:00,221.84,223.2,221.68,223.11,1166622.0,221.84,223.2,221.68,223.11,1166622.0
2021-05-06 12:30:00,223.13,223.26,221.7,221.88,1062384.0,223.13,223.26,221.7,221.88,1062384.0
2021-05-06 12:40:00,221.9,222.96,221.7,221.99,854388.0,221.9,222.96,221.7,221.99,854388.0
2021-05-06 12:50:00,222.03,222.55,222.0,222.24,604722.0,222.03,222.55,222.0,222.24,604722.0
2021-05-06 13:00:00,222.18,222.94,222.0,222.07,756573.0,222.18,222.94,222.0,222.07,756573.0
2021-05-06 13:10:00,222.05,222.08,220.85,221.03,780153.0,222.05,222.08,220.85,221.03,780153.0
2021-05-06 13:20:00,221.1,221.56,220.77,221.33,643788.0,221.1,221.56,220.77,221.33,643788.0
2021-05-06 13:30:00,221.25,221.81,221.18,221.38,375501.0,221.25,221.81,221.18,221.38,375501.0
2021-05-06 13:40:00,221.4,221.44,219.61,219.82,885726.0,221.4,221.44,219.61,219.82,885726.0
2021-05-06 13:50:00,219.78,220.06,219.07,219.42,693795.0,219.78,220.06,219.07,219.42,693795.0
2021-05-06 14:00:00,219.41,220.32,219.33,220.24,667929.0,219.41,220.32,219.33,220.24,667929.0
2021-05-06 14:10:00,220.21,220.5,219.33,219.71,806382.0,220.21,220.5,219.33,219.71,806382.0
2021-05-06 14:20:00,219.75,220.09,218.53,218.68,1036809.0,219.75,220.09,218.53,218.68,1036809.0
2021-05-06 14:30:00,218.67,218.8,217.77,218.12,1050153.0,218.67,218.8,217.77,218.12,1050153.0
2021-05-06 14:40:00,218.09,218.7,217.58,218.48,1185027.0,218.09,218.7,217.58,218.48,1185027.0
2021-05-06 14:50:00,218.5,219.4,218.19,218.19,935595.0,218.5,219.4,218.19,218.19,935595.0
2021-05-06 15:00:00,218.22,219.06,217.75,218.99,820689.0,218.22,219.06,217.75,218.99,820689.0
2021-05-06 15:10:00,218.98,219.94,218.71,219.23,1086099.0,218.98,219.94,218.71,219.23,1086099.0
2021-05-06 15:20:00,219.23,220.1,218.77,219.61,801399.0,219.23,220.1,218.77,219.61,801399.0
2021-05-06 15:30:00,219.65,220.31,219.21,220.1,876762.0,219.65,220.31,219.21,220.1,876762.0
2021-05-06 15:40:00,220.13,220.59,219.92,220.3,979038.0,220.13,220.59,219.92,220.3,979038.0
2021-05-06 15:50:00,220.33,221.5,220.2,221.23,1857360.0,220.33,221.5,220.2,221.23,1857360.0
2021-05-07 09:30:00,221.91,223.53,220.07,222.84,2882082.0,221.91,223.53,220.07,222.84,2882082.0
2021-05-07 09:40:00,222.9,224.26,221.33,224.03,2099490.0,222.9,224.26,221.33,224.03,2099490.0
2021-05-07 09:50:00,224.01,224.36,222.11,223.16,1573005.0,224.01,224.36,222.11,223.16,1573005.0
2021-05-07 10:00:00,223.04,224.29,222.5,224.19,1514214.0,223.04,224.29,222.5,224.19,1514214.0
2021-05-07 10:10:00,224.19,226.23,224.16,225.78,2290962.0,224.19,226.23,224.16,225.78,2290962.0
2021-05-07 10:20:00,225.75,225.9,224.77,225.12,1254486.0,225.75,225.9,224.77,225.12,1254486.0
2021-05-07 10:30:00,225.16,226.53,225.03,226.16,1487859.0,225.16,226.53,225.03,226.16,1487859.0
2021-05-07 10:40:00,226.07,227.84,226.07,226.86,1951182.0,226.07,227.84,226.07,226.86,1951182.0
2021-05-07 10:50:00,227.0,227.39,225.92,226.65,1297773.0,227.0,227.39,225.92,226.65,1297773.0
2021-05-07 11:00:00,226.64,227.35,226.19,226.71,1021326.0,226.64,227.35,226.19,226.71,1021326.0
2021-05-07 11:10:00,226.75,227.33,225.88,225.96,968838.0,226.75,227.33,225.88,225.96,968838.0
2021-05-07 11:20:00,225.93,226.44,225.68,225.82,643281.0,225.93,226.44,225.68,225.82,643281.0
2021-05-07 11:30:00,225.87,225.87,224.84,225.69,924765.0,225.87,225.87,224.84,225.69,924765.0
2021-05-07 11:40:00,225.66,226.06,225.19,225.32,690168.0,225.66,226.06,225.19,225.32,690168.0
2021-05-07 11:50:00,225.33,225.56,224.84,225.14,571041.0,225.33,225.56,224.84,225.14,571041.0
2021-05-07 12:00:00,225.14,225.14,224.05,224.18,849882.0,225.14,225.14,224.05,224.18,849882.0
2021-05-07 12:10:00,224.17,224.52,223.93,224.47,727548.0,224.17,224.52,223.93,224.47,727548.0
2021-05-07 12:20:00,224.5,224.56,223.53,223.73,768735.0,224.5,224.56,223.53,223.73,768735.0
2021-05-07 12:30:00,223.74,224.22,223.34,223.5,641847.0,223.74,224.22,223.34,223.5,641847.0
2021-05-07 12:40:00,223.45,224.44,223.27,224.0,811821.0,223.45,224.44,223.27,224.0,811821.0
2021-05-07 12:50:00,224.0,224.85,223.77,224.62,777639.0,224.0,224.85,223.77,224.62,777639.0
2021-05-07 13:00:00,224.63,224.82,223.85,224.09,606966.0,224.63,224.82,223.85,224.09,606966.0
2021-05-07 13:10:00,224.06,224.22,222.93,223.02,718056.0,224.06,224.22,222.93,223.02,718056.0
2021-05-07 13:20:00,223.04,223.27,222.56,222.75,653040.0,223.04,223.27,222.56,222.75,653040.0
2021-05-07 13:30:00,222.76,223.12,222.59,222.62,598674.0,222.76,223.12,222.59,222.62,598674.0
2021-05-07 13:40:00,222.6,223.11,222.29,222.96,780363.0,222.6,223.11,222.29,222.96,780363.0
2021-05-07 13:50:00,222.95,223.02,221.92,221.93,673410.0,222.95,223.02,221.92,221.93,673410.0
2021-05-07 14:00:00,221.84,222.53,221.37,222.44,1078953.0,221.84,222.53,221.37,222.44,1078953.0
2021-05-07 14:10:00,222.48,223.08,222.28,223.0,724320.0,222.48,223.08,222.28,223.0,724320.0
2021-05-07 14:20:00,223.01,223.62,222.51,223.46,801396.0,223.01,223.62,222.51,223.46,801396.0
2021-05-07 14:30:00,223.49,223.53,222.01,222.26,723402.0,223.49,223.53,222.01,222.26,723402.0
2021-05-07 14:40:00,222.26,222.87,221.77,222.82,989775.0,222.26,222.87,221.77,222.82,989775.0
2021-05-07 14:50:00,222.79,223.94,222.77,223.71,994833.0,222.79,223.94,222.77,223.71,994833.0
2021-05-07 15:00:00,223.7,224.5,223.59,224.46,1145616.0,223.7,224.5,223.59,224.46,1145616.0
2021-05-07 15:10:00,224.42,224.6,224.0,224.18,834975.0,224.42,224.6,224.0,224.18,834975.0
2021-05-07 15:20:00,224.2,224.82,223.64,223.74,875265.0,224.2,224.82,223.64,223.74,875265.0
2021-05-07 15:30:00,223.8,224.21,223.17,223.26,976953.0,223.8,224.21,223.17,223.26,976953.0
2021-05-07 15:40:00,223.28,223.71,223.0,223.67,1167756.0,223.28,223.71,223.0,223.67,1167756.0
2021-05-07 15:50:00,223.61,224.33,223.27,224.05,1979898.0,223.61,224.33,223.27,224.05,1979898.0
2021-05-10 09:30:00,221.63,221.68,218.44,218.51,2818284.0,221.63,221.68,218.44,218.51,2818284.0
2021-05-10 09:40:00,218.47,218.95,217.17,218.43,2703561.0,218.47,218.95,217.17,218.43,2703561.0
2021-05-10 09:50:00,218.43,218.46,215.53,216.64,2442738.0,218.43,218.46,215.53,216.64,2442738.0
2021-05-10 10:00:00,216.66,216.92,215.18,216.64,2597985.0,216.66,216.92,215.18,216.64,2597985.0
2021-05-10 10:10:00,216.51,218.25,216.5,217.96,1971408.0,216.51,218.25,216.5,217.96,1971408.0
2021-05-10 10:20:00,217.97,218.26,215.94,216.0,1559559.0,217.97,218.26,215.94,216.0,1559559.0
2021-05-10 10:30:00,215.93,216.41,215.02,216.4,1770603.0,215.93,216.41,215.02,216.4,1770603.0
2021-05-10 10:40:00,216.37,216.43,214.51,214.8,1659306.0,216.37,216.43,214.51,214.8,1659306.0
2021-05-10 10:50:00,214.79,215.67,214.64,215.16,1339062.0,214.79,215.67,214.64,215.16,1339062.0
2021-05-10 11:00:00,215.16,215.22,214.34,214.95,1257345.0,215.16,215.22,214.34,214.95,1257345.0
2021-05-10 11:10:00,214.83,214.83,213.51,214.3,1763448.0,214.83,214.83,213.51,214.3,1763448.0
2021-05-10 11:20:00,214.3,215.41,214.24,215.35,1651023.0,214.3,215.41,214.24,215.35,1651023.0
2021-05-10 11:30:00,215.29,215.36,213.6,213.62,1072890.0,215.29,215.36,213.6,213.62,1072890.0
2021-05-10 11:40:00,213.61,215.17,213.56,214.89,1043388.0,213.61,215.17,213.56,214.89,1043388.0
2021-05-10 11:50:00,214.92,215.44,214.16,215.22,994398.0,214.92,215.44,214.16,215.22,994398.0
2021-05-10 12:00:00,215.22,215.39,214.61,215.14,1018677.0,215.22,215.39,214.61,215.14,1018677.0
2021-05-10 12:10:00,215.15,216.16,215.14,215.93,1212813.0,215.15,216.16,215.14,215.93,1212813.0
2021-05-10 12:20:00,215.89,216.09,215.04,215.08,883833.0,215.89,216.09,215.04,215.08,883833.0
2021-05-10 12:30:00,215.08,215.13,214.44,214.85,1074999.0,215.08,215.13,214.44,214.85,1074999.0
2021-05-10 12:40:00,214.8,215.05,213.73,213.83,1055244.0,214.8,215.05,213.73,213.83,1055244.0
2021-05-10 12:50:00,213.88,214.3,213.0,213.03,1077777.0,213.88,214.3,213.0,213.03,1077777.0
2021-05-10 13:00:00,213.03,213.53,212.67,213.07,1161747.0,213.03,213.53,212.67,213.07,1161747.0
2021-05-10 13:10:00,213.06,213.72,212.75,213.09,1120011.0,213.06,213.72,212.75,213.09,1120011.0
2021-05-10 13:20:00,213.13,213.53,212.67,212.73,760488.0,213.13,213.53,212.67,212.73,760488.0
2021-05-10 13:30:00,212.74,212.74,212.11,212.47,1168371.0,212.74,212.74,212.11,212.47,1168371.0
2021-05-10 13:40:00,212.51,212.69,211.69,212.14,1307025.0,212.51,212.69,211.69,212.14,1307025.0
2021-05-10 13:50:00,212.13,213.25,211.99,212.8,1263345.0,212.13,213.25,211.99,212.8,1263345.0
2021-05-10 14:00:00,212.82,212.98,211.71,211.81,1161141.0,212.82,212.98,211.71,211.81,1161141.0
2021-05-10 14:10:00,211.78,212.07,210.75,211.76,1842027.0,211.78,212.07,210.75,211.76,1842027.0
2021-05-10 14:20:00,211.76,212.45,211.34,211.81,1027164.0,211.76,212.45,211.34,211.81,1027164.0
2021-05-10 14:30:00,211.77,212.45,211.4,212.35,839421.0,211.77,212.45,211.4,212.35,839421.0
2021-05-10 14:40:00,212.34,212.62,211.63,211.7,984120.0,212.34,212.62,211.63,211.7,984120.0
2021-05-10 14:50:00,211.69,211.96,211.37,211.79,865974.0,211.69,211.96,211.37,211.79,865974.0
2021-05-10 15:00:00,211.74,212.33,211.42,211.82,936324.0,211.74,212.33,211.42,211.82,936324.0
2021-05-10 15:10:00,211.83,212.02,211.08,211.17,1146546.0,211.83,212.02,211.08,211.17,1146546.0
2021-05-10 15:20:00,211.12,211.2,210.33,210.67,1592370.0,211.12,211.2,210.33,210.67,1592370.0
2021-05-10 15:30:00,210.7,211.04,210.12,210.14,1230036.0,210.7,211.04,210.12,210.14,1230036.0
2021-05-10 15:40:00,210.13,210.3,209.46,209.79,2148966.0,210.13,210.3,209.46,209.79,2148966.0
2021-05-10 15:50:00,209.82,210.26,209.2,209.68,2499498.0,209.82,210.26,209.2,209.68,2499498.0
2021-05-11 09:30:00,199.73,202.93,198.53,201.38,8809800.0,199.73,202.93,198.53,201.38,8809800.0
2021-05-11 09:40:00,201.33,205.62,201.33,202.56,4984407.0,201.33,205.62,201.33,202.56,4984407.0
2021-05-11 09:50:00,202.46,208.45,202.46,208.41,4483530.0,202.46,208.45,202.46,208.41,4483530.0
2021-05-11 10:00:00,208.41,208.53,204.76,204.8,3819711.0,208.41,208.53,204.76,204.8,3819711.0
2021-05-11 10:10:00,204.9,206.67,203.58,204.59,3350490.0,204.9,206.67,203.58,204.59,3350490.0
2021-05-11 10:20:00,204.62,205.64,201.39,201.48,3221904.0,204.62,205.64,201.39,201.48,3221904.0
2021-05-11 10:30:00,201.5,202.33,200.1,200.74,3565221.0,201.5,202.33,200.1,200.74,3565221.0
2021-05-11 10:40:00,200.68,202.86,200.45,202.19,3639579.0,200.68,202.86,200.45,202.19,3639579.0
2021-05-11 10:50:00,202.33,204.16,202.11,202.74,2388144.0,202.33,204.16,202.11,202.74,2388144.0
2021-05-11 11:00:00,202.79,202.8,200.76,201.32,1623129.0,202.79,202.8,200.76,201.32,1623129.0
2021-05-11 11:10:00,201.35,204.51,201.11,204.32,2278695.0,201.35,204.51,201.11,204.32,2278695.0
2021-05-11 11:20:00,204.35,206.13,203.56,205.13,2692620.0,204.35,206.13,203.56,205.13,2692620.0
2021-05-11 11:30:00,205.15,205.91,204.02,205.61,2017713.0,205.15,205.91,204.02,205.61,2017713.0
2021-05-11 11:40:00,205.56,205.69,203.53,204.47,1720962.0,205.56,205.69,203.53,204.47,1720962.0
2021-05-11 11:50:00,204.44,205.55,204.16,204.92,1462998.0,204.44,205.55,204.16,204.92,1462998.0
2021-05-11 12:00:00,204.99,207.0,204.53,206.55,2145975.0,204.99,207.0,204.53,206.55,2145975.0
2021-05-11 12:10:00,206.52,207.29,206.1,206.4,1270980.0,206.52,207.29,206.1,206.4,1270980.0
2021-05-11 12:20:00,206.36,206.47,204.54,204.8,1391955.0,206.36,206.47,204.54,204.8,1391955.0
2021-05-11 12:30:00,204.8,204.96,203.7,204.51,1467423.0,204.8,204.96,203.7,204.51,1467423.0
2021-05-11 12:40:00,204.55,204.74,203.9,204.37,740241.0,204.55,204.74,203.9,204.37,740241.0
2021-05-11 12:50:00,204.37,204.47,203.08,203.78,1145472.0,204.37,204.47,203.08,203.78,1145472.0
2021-05-11 13:00:00,203.76,205.24,203.45,204.8,1262727.0,203.76,205.24,203.45,204.8,1262727.0
2021-05-11 13:10:00,204.8,205.06,204.0,204.96,766209.0,204.8,205.06,204.0,204.96,766209.0
2021-05-11 13:20:00,204.93,206.87,204.83,206.73,1335444.0,204.93,206.87,204.83,206.73,1335444.0
2021-05-11 13:30:00,206.75,207.67,206.58,207.4,1433073.0,206.75,207.67,206.58,207.4,1433073.0
2021-05-11 13:40:00,207.39,208.33,207.13,207.32,1570782.0,207.39,208.33,207.13,207.32,1570782.0
2021-05-11 13:50:00,207.32,207.37,205.95,206.54,1464480.0,207.32,207.37,205.95,206.54,1464480.0
2021-05-11 14:00:00,206.54,207.33,206.13,206.34,1296693.0,206.54,207.33,206.13,206.34,1296693.0
2021-05-11 14:10:00,206.35,206.56,205.18,205.99,969546.0,206.35,206.56,205.18,205.99,969546.0
2021-05-11 14:20:00,206.01,207.82,205.96,207.63,1321869.0,206.01,207.82,205.96,207.63,1321869.0
2021-05-11 14:30:00,207.57,207.74,205.88,206.12,1001898.0,207.57,207.74,205.88,206.12,1001898.0
2021-05-11 14:40:00,206.08,206.93,205.87,206.91,1074558.0,206.08,206.93,205.87,206.91,1074558.0
2021-05-11 14:50:00,206.78,207.1,206.09,206.23,1116210.0,206.78,207.1,206.09,206.23,1116210.0
2021-05-11 15:00:00,206.2,206.67,205.3,205.38,864024.0,206.2,206.67,205.3,205.38,864024.0
2021-05-11 15:10:00,205.34,207.72,205.34,207.67,1466148.0,205.34,207.72,205.34,207.67,1466148.0
2021-05-11 15:20:00,207.7,209.03,207.33,208.13,2377722.0,207.7,209.03,207.33,208.13,2377722.0
2021-05-11 15:30:00,208.17,208.35,206.66,206.8,1709784.0,208.17,208.35,206.66,206.8,1709784.0
2021-05-11 15:40:00,206.8,207.6,206.72,207.06,1336902.0,206.8,207.6,206.72,207.06,1336902.0
2021-05-11 15:50:00,207.08,207.08,205.59,205.68,1929012.0,207.08,207.08,205.59,205.68,1929012.0
2021-05-12 09:30:00,200.83,204.8,200.55,203.12,3876006.0,200.83,204.8,200.55,203.12,3876006.0
2021-05-12 09:40:00,203.07,206.29,202.09,205.63,3370791.0,203.07,206.29,202.09,205.63,3370791.0
2021-05-12 09:50:00,205.64,206.8,204.43,205.17,3250935.0,205.64,206.8,204.43,205.17,3250935.0
2021-05-12 10:00:00,205.12,205.2,203.75,204.51,2058204.0,205.12,205.2,203.75,204.51,2058204.0
2021-05-12 10:10:00,204.65,204.65,202.11,202.57,1557084.0,204.65,204.65,202.11,202.57,1557084.0
2021-05-12 10:20:00,202.52,203.26,201.51,201.58,1455849.0,202.52,203.26,201.51,201.58,1455849.0
2021-05-12 10:30:00,201.51,201.92,200.76,201.56,2190024.0,201.51,201.92,200.76,201.56,2190024.0
2021-05-12 10:40:00,201.56,201.93,200.41,201.13,1664172.0,201.56,201.93,200.41,201.13,1664172.0
2021-05-12 10:50:00,201.09,201.61,199.67,200.58,1845108.0,201.09,201.61,199.67,200.58,1845108.0
2021-05-12 11:00:00,200.59,202.04,200.27,201.9,1485786.0,200.59,202.04,200.27,201.9,1485786.0
2021-05-12 11:10:00,201.92,202.74,201.75,202.63,1243917.0,201.92,202.74,201.75,202.63,1243917.0
2021-05-12 11:20:00,202.62,202.69,200.7,200.88,901557.0,202.62,202.69,200.7,200.88,901557.0
2021-05-12 11:30:00,200.82,200.91,199.74,200.39,1509546.0,200.82,200.91,199.74,200.39,1509546.0
2021-05-12 11:40:00,200.43,200.98,200.22,200.76,1158486.0,200.43,200.98,200.22,200.76,1158486.0
2021-05-12 11:50:00,200.68,200.68,198.7,199.22,1680264.0,200.68,200.68,198.7,199.22,1680264.0
2021-05-12 12:00:00,199.11,200.1,198.94,199.47,1339746.0,199.11,200.1,198.94,199.47,1339746.0
2021-05-12 12:10:00,199.41,199.44,197.35,198.51,2178786.0,199.41,199.44,197.35,198.51,2178786.0
2021-05-12 12:20:00,198.46,199.53,198.23,198.96,1235478.0,198.46,199.53,198.23,198.96,1235478.0
2021-05-12 12:30:00,198.93,200.3,198.59,199.69,1198137.0,198.93,200.3,198.59,199.69,1198137.0
2021-05-12 12:40:00,199.75,200.68,199.11,200.44,1188066.0,199.75,200.68,199.11,200.44,1188066.0
2021-05-12 12:50:00,200.5,201.4,200.38,200.97,1134087.0,200.5,201.4,200.38,200.97,1134087.0
2021-05-12 13:00:00,200.91,202.28,200.76,201.67,1661706.0,200.91,202.28,200.76,201.67,1661706.0
2021-05-12 13:10:00,201.68,202.13,200.86,200.93,893178.0,201.68,202.13,200.86,200.93,893178.0
2021-05-12 13:20:00,200.93,201.16,200.37,200.6,601248.0,200.93,201.16,200.37,200.6,601248.0
2021-05-12 13:30:00,200.46,201.58,200.34,201.3,860163.0,200.46,201.58,200.34,201.3,860163.0
2021-05-12 13:40:00,201.27,201.38,200.42,200.67,672858.0,201.27,201.38,200.42,200.67,672858.0
2021-05-12 13:50:00,200.66,201.46,200.29,200.77,745377.0,200.66,201.46,200.29,200.77,745377.0
2021-05-12 14:00:00,200.73,201.05,200.27,200.33,641535.0,200.73,201.05,200.27,200.33,641535.0
2021-05-12 14:10:00,200.28,200.3,199.25,199.76,962922.0,200.28,200.3,199.25,199.76,962922.0
2021-05-12 14:20:00,199.81,200.28,199.42,200.12,934068.0,199.81,200.28,199.42,200.12,934068.0
2021-05-12 14:30:00,200.08,200.6,199.62,199.99,1052547.0,200.08,200.6,199.62,199.99,1052547.0
2021-05-12 14:40:00,200.0,200.61,199.58,200.44,842403.0,200.0,200.61,199.58,200.44,842403.0
2021-05-12 14:50:00,200.46,200.91,199.24,199.24,1185192.0,200.46,200.91,199.24,199.24,1185192.0
2021-05-12 15:00:00,199.27,199.58,198.11,198.61,1850160.0,199.27,199.58,198.11,198.61,1850160.0
2021-05-12 15:10:00,198.62,198.62,197.17,197.23,1655679.0,198.62,198.62,197.17,197.23,1655679.0
2021-05-12 15:20:00,197.23,198.27,197.0,197.67,1889805.0,197.23,198.27,197.0,197.67,1889805.0
2021-05-12 15:30:00,197.67,198.13,197.22,197.64,1489305.0,197.67,198.13,197.22,197.64,1489305.0
2021-05-12 15:40:00,197.63,198.04,196.87,197.19,1925373.0,197.63,198.04,196.87,197.19,1925373.0
2021-05-12 15:50:00,197.19,197.22,195.59,196.6,3276300.0,197.19,197.22,195.59,196.6,3276300.0
2021-05-13 09:30:00,200.52,202.15,198.6,198.64,4694643.0,200.52,202.15,198.6,198.64,4694643.0
2021-05-13 09:40:00,198.66,199.2,195.83,196.17,3109740.0,198.66,199.2,195.83,196.17,3109740.0
2021-05-13 09:50:00,196.13,199.29,196.12,199.12,2954577.0,196.13,199.29,196.12,199.12,2954577.0
2021-05-13 10:00:00,199.16,200.75,199.11,199.91,2895651.0,199.16,200.75,199.11,199.91,2895651.0
2021-05-13 10:10:00,199.9,200.0,197.47,197.57,2185005.0,199.9,200.0,197.47,197.57,2185005.0
2021-05-13 10:20:00,197.56,198.54,196.16,196.95,2122383.0,197.56,198.54,196.16,196.95,2122383.0
2021-05-13 10:30:00,197.0,197.58,195.37,196.42,2231634.0,197.0,197.58,195.37,196.42,2231634.0
2021-05-13 10:40:00,196.47,196.62,194.86,195.01,2118984.0,196.47,196.62,194.86,195.01,2118984.0
2021-05-13 10:50:00,194.97,197.29,194.81,196.28,2214243.0,194.97,197.29,194.81,196.28,2214243.0
2021-05-13 11:00:00,196.35,196.42,193.74,194.0,2535063.0,196.35,196.42,193.74,194.0,2535063.0
2021-05-13 11:10:00,194.03,194.47,193.04,193.6,2315748.0,194.03,194.47,193.04,193.6,2315748.0
2021-05-13 11:20:00,193.55,193.86,190.9,191.42,3454662.0,193.55,193.86,190.9,191.42,3454662.0
2021-05-13 11:30:00,191.23,193.0,191.23,192.89,2341575.0,191.23,193.0,191.23,192.89,2341575.0
2021-05-13 11:40:00,192.83,192.88,190.19,191.16,2642568.0,192.83,192.88,190.19,191.16,2642568.0
2021-05-13 11:50:00,191.12,191.93,189.32,189.87,2432769.0,191.12,191.93,189.32,189.87,2432769.0
2021-05-13 12:00:00,189.91,191.33,189.6,191.24,1984575.0,189.91,191.33,189.6,191.24,1984575.0
2021-05-13 12:10:00,191.23,192.67,191.23,192.2,1894659.0,191.23,192.67,191.23,192.2,1894659.0
2021-05-13 12:20:00,192.23,192.66,191.13,191.93,1257204.0,192.23,192.66,191.13,191.93,1257204.0
2021-05-13 12:30:00,191.94,193.28,191.94,192.19,1432233.0,191.94,193.28,191.94,192.19,1432233.0
2021-05-13 12:40:00,192.29,192.44,191.24,192.27,1199529.0,192.29,192.44,191.24,192.27,1199529.0
2021-05-13 12:50:00,192.31,192.43,190.17,190.32,1391841.0,192.31,192.43,190.17,190.32,1391841.0
2021-05-13 13:00:00,190.34,191.28,189.9,190.95,1588449.0,190.34,191.28,189.9,190.95,1588449.0
2021-05-13 13:10:00,190.83,191.54,189.65,190.18,1357590.0,190.83,191.54,189.65,190.18,1357590.0
2021-05-13 13:20:00,190.14,190.44,188.55,188.55,2243007.0,190.14,190.44,188.55,188.55,2243007.0
2021-05-13 13:30:00,188.55,188.9,186.67,187.5,2655729.0,188.55,188.9,186.67,187.5,2655729.0
2021-05-13 13:40:00,187.55,188.0,186.88,187.1,1522758.0,187.55,188.0,186.88,187.1,1522758.0
2021-05-13 13:50:00,187.16,188.49,187.16,187.97,1808121.0,187.16,188.49,187.16,187.97,1808121.0
2021-05-13 14:00:00,187.96,191.33,187.89,190.54,2250294.0,187.96,191.33,187.89,190.54,2250294.0
2021-05-13 14:10:00,190.52,191.17,189.7,189.86,1518984.0,190.52,191.17,189.7,189.86,1518984.0
2021-05-13 14:20:00,189.86,191.52,189.86,190.67,1344729.0,189.86,191.52,189.86,190.67,1344729.0
2021-05-13 14:30:00,190.64,192.33,189.9,191.83,1774131.0,190.64,192.33,189.9,191.83,1774131.0
2021-05-13 14:40:00,191.83,192.19,190.91,191.89,1372809.0,191.83,192.19,190.91,191.89,1372809.0
2021-05-13 14:50:00,191.91,192.26,190.17,190.32,1536717.0,191.91,192.26,190.17,190.32,1536717.0
2021-05-13 15:00:00,190.34,191.68,190.23,191.28,1230891.0,190.34,191.68,190.23,191.28,1230891.0
2021-05-13 15:10:00,191.3,191.35,188.69,188.77,1387797.0,191.3,191.35,188.69,188.77,1387797.0
2021-05-13 15:20:00,188.81,189.82,188.47,189.71,1199322.0,188.81,189.82,188.47,189.71,1199322.0
2021-05-13 15:30:00,189.66,191.33,189.66,191.2,1577040.0,189.66,191.33,189.66,191.2,1577040.0
2021-05-13 15:40:00,191.2,191.45,190.63,190.81,1405593.0,191.2,191.45,190.63,190.81,1405593.0
2021-05-13 15:50:00,190.87,191.1,190.3,190.47,2141001.0,190.87,191.1,190.3,190.47,2141001.0
2021-05-14 09:30:00,194.47,194.67,192.03,192.54,3459936.0,194.47,194.67,192.03,192.54,3459936.0
2021-05-14 09:40:00,192.59,193.14,190.42,190.48,2708067.0,192.59,193.14,190.42,190.48,2708067.0
2021-05-14 09:50:00,190.5,192.4,190.15,191.84,2741286.0,190.5,192.4,190.15,191.84,2741286.0
2021-05-14 10:00:00,191.76,192.48,190.73,191.04,1935813.0,191.76,192.48,190.73,191.04,1935813.0
2021-05-14 10:10:00,191.09,193.66,190.95,192.87,2794623.0,191.09,193.66,190.95,192.87,2794623.0
2021-05-14 10:20:00,192.9,195.47,192.4,195.0,2738433.0,192.9,195.47,192.4,195.0,2738433.0
2021-05-14 10:30:00,194.93,196.26,194.93,195.87,2766756.0,194.93,196.26,194.93,195.87,2766756.0
2021-05-14 10:40:00,195.88,197.62,195.82,196.65,2875386.0,195.88,197.62,195.82,196.65,2875386.0
2021-05-14 10:50:00,196.67,197.33,195.26,195.87,2032575.0,196.67,197.33,195.26,195.87,2032575.0
2021-05-14 11:00:00,195.9,196.18,194.49,194.52,2116983.0,195.9,196.18,194.49,194.52,2116983.0
2021-05-14 11:10:00,194.54,196.36,194.53,196.07,1606884.0,194.54,196.36,194.53,196.07,1606884.0
2021-05-14 11:20:00,196.05,196.5,194.6,194.82,1486308.0,196.05,196.5,194.6,194.82,1486308.0
2021-05-14 11:30:00,194.74,195.91,194.2,194.47,1343856.0,194.74,195.91,194.2,194.47,1343856.0
2021-05-14 11:40:00,194.48,194.55,193.42,193.69,1393344.0,194.48,194.55,193.42,193.69,1393344.0
2021-05-14 11:50:00,193.7,194.33,192.83,194.29,1401639.0,193.7,194.33,192.83,194.29,1401639.0
2021-05-14 12:00:00,194.3,195.17,193.77,194.96,1436823.0,194.3,195.17,193.77,194.96,1436823.0
2021-05-14 12:10:00,194.99,195.63,194.91,195.31,926298.0,194.99,195.63,194.91,195.31,926298.0
2021-05-14 12:20:00,195.33,195.42,194.13,194.54,854385.0,195.33,195.42,194.13,194.54,854385.0
2021-05-14 12:30:00,194.54,195.33,193.96,194.22,791301.0,194.54,195.33,193.96,194.22,791301.0
2021-05-14 12:40:00,194.17,194.54,193.67,194.26,821577.0,194.17,194.54,193.67,194.26,821577.0
2021-05-14 12:50:00,194.25,194.5,193.47,193.91,682659.0,194.25,194.5,193.47,193.91,682659.0
2021-05-14 13:00:00,193.85,193.95,192.47,193.18,1050048.0,193.85,193.95,192.47,193.18,1050048.0
2021-05-14 13:10:00,193.18,193.5,192.83,193.24,783036.0,193.18,193.5,192.83,193.24,783036.0
2021-05-14 13:20:00,193.24,193.83,193.18,193.6,776430.0,193.24,193.83,193.18,193.6,776430.0
2021-05-14 13:30:00,193.61,193.67,192.08,192.58,919377.0,193.61,193.67,192.08,192.58,919377.0
2021-05-14 13:40:00,192.55,192.86,191.84,192.36,796872.0,192.55,192.86,191.84,192.36,796872.0
2021-05-14 13:50:00,192.34,193.05,192.34,192.66,938565.0,192.34,193.05,192.34,192.66,938565.0
2021-05-14 14:00:00,192.66,193.43,192.28,193.3,1008198.0,192.66,193.43,192.28,193.3,1008198.0
2021-05-14 14:10:00,193.29,193.83,192.88,193.7,1087698.0,193.29,193.83,192.88,193.7,1087698.0
2021-05-14 14:20:00,193.71,194.57,193.35,194.46,1215897.0,193.71,194.57,193.35,194.46,1215897.0
2021-05-14 14:30:00,194.47,194.9,194.47,194.61,1066917.0,194.47,194.9,194.47,194.61,1066917.0
2021-05-14 14:40:00,194.6,195.9,194.6,195.51,1531197.0,194.6,195.9,194.6,195.51,1531197.0
2021-05-14 14:50:00,195.5,196.51,195.28,196.01,1530228.0,195.5,196.51,195.28,196.01,1530228.0
2021-05-14 15:00:00,196.03,196.14,195.07,195.55,1464528.0,196.03,196.14,195.07,195.55,1464528.0
2021-05-14 15:10:00,195.55,197.15,195.27,196.62,1835877.0,195.55,197.15,195.27,196.62,1835877.0
2021-05-14 15:20:00,196.6,196.92,195.82,196.31,1356369.0,196.6,196.92,195.82,196.31,1356369.0
2021-05-14 15:30:00,196.29,196.8,195.55,196.09,1431426.0,196.29,196.8,195.55,196.09,1431426.0
2021-05-14 15:40:00,196.08,196.78,195.61,196.44,1481013.0,196.08,196.78,195.61,196.44,1481013.0
2021-05-14 15:50:00,196.42,197.06,196.25,196.57,2614368.0,196.42,197.06,196.25,196.57,2614368.0
2021-05-17 09:30:00,191.94,194.93,191.1,193.95,4277925.0,191.94,194.93,191.1,193.95,4277925.0
2021-05-17 09:40:00,193.95,196.34,192.76,195.56,3076395.0,193.95,196.34,192.76,195.56,3076395.0
2021-05-17 09:50:00,195.63,196.58,193.75,193.92,2177769.0,195.63,196.58,193.75,193.92,2177769.0
2021-05-17 10:00:00,193.85,193.94,192.08,192.43,2040294.0,193.85,193.94,192.08,192.43,2040294.0
2021-05-17 10:10:00,192.32,193.61,192.3,193.32,1625070.0,192.32,193.61,192.3,193.32,1625070.0
2021-05-17 10:20:00,193.29,194.4,192.41,192.56,2048172.0,193.29,194.4,192.41,192.56,2048172.0
2021-05-17 10:30:00,192.47,194.18,192.13,193.83,1515252.0,192.47,194.18,192.13,193.83,1515252.0
2021-05-17 10:40:00,193.79,194.73,193.28,193.84,1709673.0,193.79,194.73,193.28,193.84,1709673.0
2021-05-17 10:50:00,193.87,194.38,192.67,192.93,1256193.0,193.87,194.38,192.67,192.93,1256193.0
2021-05-17 11:00:00,192.93,193.32,192.03,192.18,1293297.0,192.93,193.32,192.03,192.18,1293297.0
2021-05-17 11:10:00,192.17,192.58,191.57,191.78,1430820.0,192.17,192.58,191.57,191.78,1430820.0
2021-05-17 11:20:00,191.74,192.96,191.74,192.26,1110243.0,191.74,192.96,191.74,192.26,1110243.0
2021-05-17 11:30:00,192.24,192.63,191.83,192.28,837948.0,192.24,192.63,191.83,192.28,837948.0
2021-05-17 11:40:00,192.24,193.62,192.13,192.78,1291308.0,192.24,193.62,192.13,192.78,1291308.0
2021-05-17 11:50:00,192.71,192.83,191.3,191.49,1256397.0,192.71,192.83,191.3,191.49,1256397.0
2021-05-17 12:00:00,191.44,192.2,191.17,191.4,1034766.0,191.44,192.2,191.17,191.4,1034766.0
2021-05-17 12:10:00,191.41,191.93,191.17,191.54,959937.0,191.41,191.93,191.17,191.54,959937.0
2021-05-17 12:20:00,191.57,192.25,191.47,191.83,707907.0,191.57,192.25,191.47,191.83,707907.0
2021-05-17 12:30:00,191.86,191.86,190.77,191.5,1343667.0,191.86,191.86,190.77,191.5,1343667.0
2021-05-17 12:40:00,191.5,192.2,191.28,191.38,955671.0,191.5,192.2,191.28,191.38,955671.0
2021-05-17 12:50:00,191.33,191.77,190.83,190.88,792702.0,191.33,191.77,190.83,190.88,792702.0
2021-05-17 13:00:00,190.84,191.26,190.17,190.27,1396686.0,190.84,191.26,190.17,190.27,1396686.0
2021-05-17 13:10:00,190.25,190.36,188.93,189.48,1722888.0,190.25,190.36,188.93,189.48,1722888.0
2021-05-17 13:20:00,189.47,189.77,188.74,189.57,1675572.0,189.47,189.77,188.74,189.57,1675572.0
2021-05-17 13:30:00,189.6,189.67,188.09,188.32,1621068.0,189.6,189.67,188.09,188.32,1621068.0
2021-05-17 13:40:00,188.32,188.88,187.78,188.74,1511049.0,188.32,188.88,187.78,188.74,1511049.0
2021-05-17 13:50:00,188.71,188.89,188.08,188.22,1135353.0,188.71,188.89,188.08,188.22,1135353.0
2021-05-17 14:00:00,188.23,189.33,188.18,189.23,1167663.0,188.23,189.33,188.18,189.23,1167663.0
2021-05-17 14:10:00,189.31,189.58,188.16,188.41,1199868.0,189.31,189.58,188.16,188.41,1199868.0
2021-05-17 14:20:00,188.37,189.22,187.31,187.4,1957644.0,188.37,189.22,187.31,187.4,1957644.0
2021-05-17 14:30:00,187.4,188.26,187.07,187.38,1884639.0,187.4,188.26,187.07,187.38,1884639.0
2021-05-17 14:40:00,187.38,188.58,187.31,188.39,1620783.0,187.38,188.58,187.31,188.39,1620783.0
2021-05-17 14:50:00,188.34,189.28,188.24,188.89,1427967.0,188.34,189.28,188.24,188.89,1427967.0
2021-05-17 15:00:00,188.93,189.65,188.65,189.48,1442418.0,188.93,189.65,188.65,189.48,1442418.0
2021-05-17 15:10:00,189.49,189.57,188.57,188.79,1162068.0,189.49,189.57,188.57,188.79,1162068.0
2021-05-17 15:20:00,188.78,188.98,188.18,188.61,1134999.0,188.78,188.98,188.18,188.61,1134999.0
2021-05-17 15:30:00,188.66,190.23,188.66,189.9,1610328.0,188.66,190.23,188.66,189.9,1610328.0
2021-05-17 15:40:00,189.92,190.8,189.91,190.57,1478274.0,189.92,190.8,189.91,190.57,1478274.0
2021-05-17 15:50:00,190.56,192.3,190.55,192.28,2782191.0,190.56,192.3,190.55,192.28,2782191.0
2021-05-18 09:30:00,189.33,191.8,187.79,191.66,4525839.0,189.33,191.8,187.79,191.66,4525839.0
2021-05-18 09:40:00,191.73,191.96,189.57,190.94,2881722.0,191.73,191.96,189.57,190.94,2881722.0
2021-05-18 09:50:00,190.99,192.28,189.65,190.76,2837103.0,190.99,192.28,189.65,190.76,2837103.0
2021-05-18 10:00:00,190.73,192.84,190.09,192.76,3079905.0,190.73,192.84,190.09,192.76,3079905.0
2021-05-18 10:10:00,192.85,193.65,192.55,192.9,2636271.0,192.85,193.65,192.55,192.9,2636271.0
2021-05-18 10:20:00,192.89,195.58,192.43,195.56,2959494.0,192.89,195.58,192.43,195.56,2959494.0
2021-05-18 10:30:00,195.5,196.49,195.04,196.37,2852766.0,195.5,196.49,195.04,196.37,2852766.0
2021-05-18 10:40:00,196.37,196.78,195.23,196.17,2343129.0,196.37,196.78,195.23,196.17,2343129.0
2021-05-18 10:50:00,196.2,196.47,194.87,195.83,1808622.0,196.2,196.47,194.87,195.83,1808622.0
2021-05-18 11:00:00,195.9,195.9,194.51,194.78,1334271.0,195.9,195.9,194.51,194.78,1334271.0
2021-05-18 11:10:00,194.81,197.86,194.79,197.86,2266773.0,194.81,197.86,194.79,197.86,2266773.0
2021-05-18 11:20:00,197.83,198.75,197.46,198.15,2530785.0,197.83,198.75,197.46,198.15,2530785.0
2021-05-18 11:30:00,198.18,198.61,196.98,197.32,2407017.0,198.18,198.61,196.98,197.32,2407017.0
2021-05-18 11:40:00,197.28,197.33,195.76,196.16,2057601.0,197.28,197.33,195.76,196.16,2057601.0
2021-05-18 11:50:00,196.1,196.27,195.43,195.88,1472004.0,196.1,196.27,195.43,195.88,1472004.0
2021-05-18 12:00:00,195.9,196.05,194.44,194.92,2179278.0,195.9,196.05,194.44,194.92,2179278.0
2021-05-18 12:10:00,194.92,195.61,194.53,194.95,1643118.0,194.92,195.61,194.53,194.95,1643118.0
2021-05-18 12:20:00,194.89,195.27,194.41,195.14,1318587.0,194.89,195.27,194.41,195.14,1318587.0
2021-05-18 12:30:00,195.2,195.79,194.53,195.4,1295199.0,195.2,195.79,194.53,195.4,1295199.0
2021-05-18 12:40:00,195.41,196.21,195.39,195.91,1133814.0,195.41,196.21,195.39,195.91,1133814.0
2021-05-18 12:50:00,195.89,196.08,194.67,194.88,881121.0,195.89,196.08,194.67,194.88,881121.0
2021-05-18 13:00:00,194.86,194.92,194.01,194.53,1006500.0,194.86,194.92,194.01,194.53,1006500.0
2021-05-18 13:10:00,194.56,195.59,194.3,195.0,1160649.0,194.56,195.59,194.3,195.0,1160649.0
2021-05-18 13:20:00,195.0,196.86,194.88,196.81,1366914.0,195.0,196.86,194.88,196.81,1366914.0
2021-05-18 13:30:00,196.83,197.38,196.18,196.38,1681998.0,196.83,197.38,196.18,196.38,1681998.0
2021-05-18 13:40:00,196.43,196.92,195.39,195.57,1264497.0,196.43,196.92,195.39,195.57,1264497.0
2021-05-18 13:50:00,195.55,195.79,195.0,195.1,1004025.0,195.55,195.79,195.0,195.1,1004025.0
2021-05-18 14:00:00,195.1,195.24,194.38,194.63,1552422.0,195.1,195.24,194.38,194.63,1552422.0
2021-05-18 14:10:00,194.64,195.56,194.64,194.84,981924.0,194.64,195.56,194.64,194.84,981924.0
2021-05-18 14:20:00,194.78,195.36,194.43,195.07,1096764.0,194.78,195.36,194.43,195.07,1096764.0
2021-05-18 14:30:00,195.06,195.15,192.47,192.6,1895958.0,195.06,195.15,192.47,192.6,1895958.0
2021-05-18 14:40:00,192.6,192.94,192.0,192.61,2258541.0,192.6,192.94,192.0,192.61,2258541.0
2021-05-18 14:50:00,192.59,193.05,192.2,192.75,1542570.0,192.59,193.05,192.2,192.75,1542570.0
2021-05-18 15:00:00,192.75,193.91,192.61,193.73,1784820.0,192.75,193.91,192.61,193.73,1784820.0
2021-05-18 15:10:00,193.75,194.07,192.97,193.66,1320855.0,193.75,194.07,192.97,193.66,1320855.0
2021-05-18 15:20:00,193.65,194.68,193.39,194.44,1346349.0,193.65,194.68,193.39,194.44,1346349.0
2021-05-18 15:30:00,194.44,195.0,193.21,193.52,1614543.0,194.44,195.0,193.21,193.52,1614543.0
2021-05-18 15:40:00,193.58,193.92,193.03,193.21,1422144.0,193.58,193.92,193.03,193.21,1422144.0
2021-05-18 15:50:00,193.18,193.18,192.28,192.62,1975335.0,193.18,193.18,192.28,192.62,1975335.0
2021-05-19 09:30:00,184.12,186.27,182.69,183.83,5309406.0,184.12,186.27,182.69,183.83,5309406.0
2021-05-19 09:40:00,183.78,186.43,182.84,185.11,3862734.0,183.78,186.43,182.84,185.11,3862734.0
2021-05-19 09:50:00,185.13,185.95,182.84,183.67,3094197.0,185.13,185.95,182.84,183.67,3094197.0
2021-05-19 10:00:00,183.5,184.67,182.33,183.72,3478533.0,183.5,184.67,182.33,183.72,3478533.0
2021-05-19 10:10:00,183.64,186.1,183.43,185.67,3556419.0,183.64,186.1,183.43,185.67,3556419.0
2021-05-19 10:20:00,185.69,187.23,184.77,186.89,3424401.0,185.69,187.23,184.77,186.89,3424401.0
2021-05-19 10:30:00,186.88,186.98,184.3,184.49,2922054.0,186.88,186.98,184.3,184.49,2922054.0
2021-05-19 10:40:00,184.43,186.02,184.26,185.03,2621649.0,184.43,186.02,184.26,185.03,2621649.0
2021-05-19 10:50:00,184.98,186.43,184.4,184.87,2327565.0,184.98,186.43,184.4,184.87,2327565.0
2021-05-19 11:00:00,184.86,185.73,183.67,184.78,2191425.0,184.86,185.73,183.67,184.78,2191425.0
2021-05-19 11:10:00,184.78,185.53,184.23,184.36,1693041.0,184.78,185.53,184.23,184.36,1693041.0
2021-05-19 11:20:00,184.34,186.12,184.33,184.97,1959285.0,184.34,186.12,184.33,184.97,1959285.0
2021-05-19 11:30:00,184.91,185.1,184.27,184.89,1313364.0,184.91,185.1,184.27,184.89,1313364.0
2021-05-19 11:40:00,184.88,185.03,184.1,184.65,1184391.0,184.88,185.03,184.1,184.65,1184391.0
2021-05-19 11:50:00,184.7,185.42,183.78,185.07,1721685.0,184.7,185.42,183.78,185.07,1721685.0
2021-05-19 12:00:00,185.08,185.73,184.45,185.26,1264554.0,185.08,185.73,184.45,185.26,1264554.0
2021-05-19 12:10:00,185.27,187.52,185.22,187.12,2049825.0,185.27,187.52,185.22,187.12,2049825.0
2021-05-19 12:20:00,187.13,187.22,186.3,186.39,1400940.0,187.13,187.22,186.3,186.39,1400940.0
2021-05-19 12:30:00,186.43,186.89,185.73,186.56,1264083.0,186.43,186.89,185.73,186.56,1264083.0
2021-05-19 12:40:00,186.53,186.9,185.57,185.83,901323.0,186.53,186.9,185.57,185.83,901323.0
2021-05-19 12:50:00,185.91,185.91,185.27,185.55,696363.0,185.91,185.91,185.27,185.55,696363.0
2021-05-19 13:00:00,185.54,187.8,185.49,187.27,1407858.0,185.54,187.8,185.49,187.27,1407858.0
2021-05-19 13:10:00,187.31,188.74,187.07,187.79,1907454.0,187.31,188.74,187.07,187.79,1907454.0
2021-05-19 13:20:00,187.82,187.95,187.15,187.83,979113.0,187.82,187.95,187.15,187.83,979113.0
2021-05-19 13:30:00,187.82,187.87,186.74,187.26,851778.0,187.82,187.87,186.74,187.26,851778.0
2021-05-19 13:40:00,187.23,187.97,186.86,187.25,835113.0,187.23,187.97,186.86,187.25,835113.0
2021-05-19 13:50:00,187.28,187.48,186.7,186.73,738300.0,187.28,187.48,186.7,186.73,738300.0
2021-05-19 14:00:00,186.69,187.62,185.45,186.34,1828254.0,186.69,187.62,185.45,186.34,1828254.0
2021-05-19 14:10:00,186.22,186.6,185.38,185.79,1444812.0,186.22,186.6,185.38,185.79,1444812.0
2021-05-19 14:20:00,185.77,188.0,185.57,187.71,2525301.0,185.77,188.0,185.57,187.71,2525301.0
2021-05-19 14:30:00,187.8,188.26,186.26,186.35,1568073.0,187.8,188.26,186.26,186.35,1568073.0
2021-05-19 14:40:00,186.33,186.67,185.97,186.32,1062525.0,186.33,186.67,185.97,186.32,1062525.0
2021-05-19 14:50:00,186.32,187.08,186.08,186.19,1349595.0,186.32,187.08,186.08,186.19,1349595.0
2021-05-19 15:00:00,186.21,186.42,185.67,186.17,1173516.0,186.21,186.42,185.67,186.17,1173516.0
2021-05-19 15:10:00,186.15,187.1,186.1,186.48,1178190.0,186.15,187.1,186.1,186.48,1178190.0
2021-05-19 15:20:00,186.47,187.28,185.97,186.94,1461189.0,186.47,187.28,185.97,186.94,1461189.0
2021-05-19 15:30:00,187.0,187.0,186.17,186.42,944577.0,187.0,187.0,186.17,186.42,944577.0
2021-05-19 15:40:00,186.4,186.66,185.88,186.15,1089699.0,186.4,186.66,185.88,186.15,1089699.0
2021-05-19 15:50:00,186.2,187.87,186.1,187.81,2404026.0,186.2,187.87,186.1,187.81,2404026.0
2021-05-20 09:30:00,191.66,192.61,190.36,191.59,4802673.0,191.66,192.61,190.36,191.59,4802673.0
2021-05-20 09:40:00,191.61,192.73,191.05,191.61,2733741.0,191.61,192.73,191.05,191.61,2733741.0
2021-05-20 09:50:00,191.64,193.49,191.09,193.33,2915400.0,191.64,193.49,191.09,193.33,2915400.0
2021-05-20 10:00:00,193.29,194.17,193.18,193.49,2571942.0,193.29,194.17,193.18,193.49,2571942.0
2021-05-20 10:10:00,193.48,194.9,193.45,194.57,3012468.0,193.48,194.9,193.45,194.57,3012468.0
2021-05-20 10:20:00,194.54,194.83,193.69,193.97,1638372.0,194.54,194.83,193.69,193.97,1638372.0
2021-05-20 10:30:00,193.96,194.5,192.86,192.91,2225520.0,193.96,194.5,192.86,192.91,2225520.0
2021-05-20 10:40:00,192.93,193.68,192.79,193.19,1882512.0,192.93,193.68,192.79,193.19,1882512.0
2021-05-20 10:50:00,193.21,193.82,192.83,193.15,1352982.0,193.21,193.82,192.83,193.15,1352982.0
2021-05-20 11:00:00,193.17,193.96,192.38,192.66,1512447.0,193.17,193.96,192.38,192.66,1512447.0
2021-05-20 11:10:00,192.68,193.89,192.67,193.74,1435773.0,192.68,193.89,192.67,193.74,1435773.0
2021-05-20 11:20:00,193.75,194.13,193.33,193.83,1362291.0,193.75,194.13,193.33,193.83,1362291.0
2021-05-20 11:30:00,193.83,194.16,193.19,193.23,1190955.0,193.83,194.16,193.19,193.23,1190955.0
2021-05-20 11:40:00,193.21,193.53,192.94,193.35,1124475.0,193.21,193.53,192.94,193.35,1124475.0
2021-05-20 11:50:00,193.37,193.81,192.86,193.48,1209219.0,193.37,193.81,192.86,193.48,1209219.0
2021-05-20 12:00:00,193.51,193.53,192.54,192.54,1444356.0,193.51,193.53,192.54,192.54,1444356.0
2021-05-20 12:10:00,192.54,193.33,192.39,193.07,1247862.0,192.54,193.33,192.39,193.07,1247862.0
2021-05-20 12:20:00,193.08,193.16,192.12,192.29,1167498.0,193.08,193.16,192.12,192.29,1167498.0
2021-05-20 12:30:00,192.31,192.63,191.73,191.83,1116042.0,192.31,192.63,191.73,191.83,1116042.0
2021-05-20 12:40:00,191.82,192.16,191.58,191.72,1618329.0,191.82,192.16,191.58,191.72,1618329.0
2021-05-20 12:50:00,191.76,192.39,191.74,192.23,947997.0,191.76,192.39,191.74,192.23,947997.0
2021-05-20 13:00:00,192.22,192.65,191.88,192.57,770775.0,192.22,192.65,191.88,192.57,770775.0
2021-05-20 13:10:00,192.54,193.13,192.53,192.8,1067556.0,192.54,193.13,192.53,192.8,1067556.0
2021-05-20 13:20:00,192.76,193.32,192.54,193.1,830235.0,192.76,193.32,192.54,193.1,830235.0
2021-05-20 13:30:00,193.11,193.94,192.97,193.59,1275840.0,193.11,193.94,192.97,193.59,1275840.0
2021-05-20 13:40:00,193.6,193.97,193.42,193.59,1102224.0,193.6,193.97,193.42,193.59,1102224.0
2021-05-20 13:50:00,193.56,194.09,192.63,193.3,1228272.0,193.56,194.09,192.63,193.3,1228272.0
2021-05-20 14:00:00,193.3,193.67,193.1,193.47,780603.0,193.3,193.67,193.1,193.47,780603.0
2021-05-20 14:10:00,193.47,194.08,193.19,193.84,1062894.0,193.47,194.08,193.19,193.84,1062894.0
2021-05-20 14:20:00,193.85,194.08,193.37,193.91,774393.0,193.85,194.08,193.37,193.91,774393.0
2021-05-20 14:30:00,193.9,194.45,193.88,193.96,1349121.0,193.9,194.45,193.88,193.96,1349121.0
2021-05-20 14:40:00,193.96,194.24,193.73,194.18,890319.0,193.96,194.24,193.73,194.18,890319.0
2021-05-20 14:50:00,194.14,194.61,194.03,194.34,1290366.0,194.14,194.61,194.03,194.34,1290366.0
2021-05-20 15:00:00,194.36,194.53,193.95,194.29,969273.0,194.36,194.53,193.95,194.29,969273.0
2021-05-20 15:10:00,194.29,194.92,194.16,194.71,1089747.0,194.29,194.92,194.16,194.71,1089747.0
2021-05-20 15:20:00,194.73,195.33,194.65,195.2,1579059.0,194.73,195.33,194.65,195.2,1579059.0
2021-05-20 15:30:00,195.16,195.57,195.09,195.12,1660452.0,195.16,195.57,195.09,195.12,1660452.0
2021-05-20 15:40:00,195.13,195.83,194.81,195.6,1605846.0,195.13,195.83,194.81,195.6,1605846.0
2021-05-20 15:50:00,195.53,196.28,195.24,195.57,2934354.0,195.53,196.28,195.24,195.57,2934354.0
2021-05-21 09:30:00,198.7,198.89,195.77,196.1,4398786.0,198.7,198.89,195.77,196.1,4398786.0
2021-05-21 09:40:00,196.02,196.71,195.07,196.53,3300363.0,196.02,196.71,195.07,196.53,3300363.0
2021-05-21 09:50:00,196.54,197.75,195.68,197.66,2436504.0,196.54,197.75,195.68,197.66,2436504.0
2021-05-21 10:00:00,197.66,198.33,197.08,198.11,2571438.0,197.66,198.33,197.08,198.11,2571438.0
2021-05-21 10:10:00,198.17,198.2,195.96,196.22,1766559.0,198.17,198.2,195.96,196.22,1766559.0
2021-05-21 10:20:00,196.2,197.19,196.16,196.37,1518411.0,196.2,197.19,196.16,196.37,1518411.0
2021-05-21 10:30:00,196.38,197.18,195.56,195.98,1661091.0,196.38,197.18,195.56,195.98,1661091.0
2021-05-21 10:40:00,195.93,195.93,194.78,195.02,1599450.0,195.93,195.93,194.78,195.02,1599450.0
2021-05-21 10:50:00,195.05,195.67,194.55,195.55,1509645.0,195.05,195.67,194.55,195.55,1509645.0
2021-05-21 11:00:00,195.54,195.97,195.0,195.87,1170069.0,195.54,195.97,195.0,195.87,1170069.0
2021-05-21 11:10:00,195.87,196.19,195.69,196.13,883641.0,195.87,196.19,195.69,196.13,883641.0
2021-05-21 11:20:00,196.16,196.16,194.72,194.97,674250.0,196.16,196.16,194.72,194.97,674250.0
2021-05-21 11:30:00,194.97,195.47,194.71,195.03,970002.0,194.97,195.47,194.71,195.03,970002.0
2021-05-21 11:40:00,195.0,195.6,194.62,194.64,720966.0,195.0,195.6,194.62,194.64,720966.0
2021-05-21 11:50:00,194.66,195.33,194.1,194.29,1074129.0,194.66,195.33,194.1,194.29,1074129.0
2021-05-21 12:00:00,194.3,194.73,194.08,194.45,1175061.0,194.3,194.73,194.08,194.45,1175061.0
2021-05-21 12:10:00,194.44,194.74,194.09,194.56,777549.0,194.44,194.74,194.09,194.56,777549.0
2021-05-21 12:20:00,194.55,195.24,194.52,195.21,726843.0,194.55,195.24,194.52,195.21,726843.0
2021-05-21 12:30:00,195.2,195.96,195.13,195.96,938829.0,195.2,195.96,195.13,195.96,938829.0
2021-05-21 12:40:00,195.95,196.19,195.53,195.75,1115679.0,195.95,196.19,195.53,195.75,1115679.0
2021-05-21 12:50:00,195.8,195.84,195.03,195.53,647823.0,195.8,195.84,195.03,195.53,647823.0
2021-05-21 13:00:00,195.5,195.65,195.07,195.29,464370.0,195.5,195.65,195.07,195.29,464370.0
2021-05-21 13:10:00,195.29,195.6,194.76,194.94,485814.0,195.29,195.6,194.76,194.94,485814.0
2021-05-21 13:20:00,194.94,195.5,194.89,195.4,502734.0,194.94,195.5,194.89,195.4,502734.0
2021-05-21 13:30:00,195.4,195.95,195.38,195.91,898326.0,195.4,195.95,195.38,195.91,898326.0
2021-05-21 13:40:00,195.9,195.98,195.28,195.41,601332.0,195.9,195.98,195.28,195.41,601332.0
2021-05-21 13:50:00,195.43,196.15,195.39,196.12,673122.0,195.43,196.15,195.39,196.12,673122.0
2021-05-21 14:00:00,196.14,196.65,195.84,196.51,1203720.0,196.14,196.65,195.84,196.51,1203720.0
2021-05-21 14:10:00,196.49,196.57,195.9,195.9,567759.0,196.49,196.57,195.9,195.9,567759.0
2021-05-21 14:20:00,195.95,196.43,195.54,195.56,686895.0,195.95,196.43,195.54,195.56,686895.0
2021-05-21 14:30:00,195.59,195.98,195.37,195.65,709596.0,195.59,195.98,195.37,195.65,709596.0
2021-05-21 14:40:00,195.71,196.1,195.65,195.89,545817.0,195.71,196.1,195.65,195.89,545817.0
2021-05-21 14:50:00,195.94,196.22,195.73,195.88,653883.0,195.94,196.22,195.73,195.88,653883.0
2021-05-21 15:00:00,195.89,195.97,195.04,195.27,736617.0,195.89,195.97,195.04,195.27,736617.0
2021-05-21 15:10:00,195.28,195.67,195.22,195.37,547845.0,195.28,195.67,195.22,195.37,547845.0
2021-05-21 15:20:00,195.41,195.59,194.9,194.91,596496.0,195.41,195.59,194.9,194.91,596496.0
2021-05-21 15:30:00,194.94,195.05,194.33,194.6,1278897.0,194.94,195.05,194.33,194.6,1278897.0
2021-05-21 15:40:00,194.6,194.6,193.33,193.93,1934232.0,194.6,194.6,193.33,193.93,1934232.0
2021-05-21 15:50:00,193.86,194.0,193.49,193.63,2052558.0,193.86,194.0,193.49,193.63,2052558.0
2021-05-24 09:30:00,193.82,194.22,191.22,192.8,3598167.0,193.82,194.22,191.22,192.8,3598167.0
2021-05-24 09:40:00,192.8,194.41,192.8,193.87,2326356.0,192.8,194.41,192.8,193.87,2326356.0
2021-05-24 09:50:00,193.95,195.99,193.94,195.63,2550021.0,193.95,195.99,193.94,195.63,2550021.0
2021-05-24 10:00:00,195.64,196.56,195.45,195.93,2054007.0,195.64,196.56,195.45,195.93,2054007.0
2021-05-24 10:10:00,196.01,198.05,195.95,197.19,2798601.0,196.01,198.05,195.95,197.19,2798601.0
2021-05-24 10:20:00,197.18,198.18,196.92,198.05,2194656.0,197.18,198.18,196.92,198.05,2194656.0
2021-05-24 10:30:00,198.08,199.76,197.57,199.63,2925906.0,198.08,199.76,197.57,199.63,2925906.0
2021-05-24 10:40:00,199.66,199.8,198.5,198.62,2236701.0,199.66,199.8,198.5,198.62,2236701.0
2021-05-24 10:50:00,198.61,199.47,198.17,198.4,2079408.0,198.61,199.47,198.17,198.4,2079408.0
2021-05-24 11:00:00,198.35,199.05,198.12,198.85,1878498.0,198.35,199.05,198.12,198.85,1878498.0
2021-05-24 11:10:00,198.82,200.21,198.82,199.66,2967339.0,198.82,200.21,198.82,199.66,2967339.0
2021-05-24 11:20:00,199.64,199.75,198.71,199.09,1533309.0,199.64,199.75,198.71,199.09,1533309.0
2021-05-24 11:30:00,199.07,200.1,198.83,199.26,2277066.0,199.07,200.1,198.83,199.26,2277066.0
2021-05-24 11:40:00,199.23,200.33,199.05,200.31,1432644.0,199.23,200.33,199.05,200.31,1432644.0
2021-05-24 11:50:00,200.28,200.39,199.49,199.69,1326819.0,200.28,200.39,199.49,199.69,1326819.0
2021-05-24 12:00:00,199.72,200.3,199.35,199.59,1779033.0,199.72,200.3,199.35,199.59,1779033.0
2021-05-24 12:10:00,199.57,199.64,199.0,199.53,1165440.0,199.57,199.64,199.0,199.53,1165440.0
2021-05-24 12:20:00,199.54,199.91,198.92,199.16,975294.0,199.54,199.91,198.92,199.16,975294.0
2021-05-24 12:30:00,199.22,199.83,199.18,199.4,805587.0,199.22,199.83,199.18,199.4,805587.0
2021-05-24 12:40:00,199.36,199.71,198.86,199.51,741762.0,199.36,199.71,198.86,199.51,741762.0
2021-05-24 12:50:00,199.51,199.73,199.3,199.63,614880.0,199.51,199.73,199.3,199.63,614880.0
2021-05-24 13:00:00,199.67,200.28,199.62,200.14,1463085.0,199.67,200.28,199.62,200.14,1463085.0
2021-05-24 13:10:00,200.16,201.23,200.06,201.13,1884198.0,200.16,201.23,200.06,201.13,1884198.0
2021-05-24 13:20:00,201.1,201.46,200.83,201.25,1279935.0,201.1,201.46,200.83,201.25,1279935.0
2021-05-24 13:30:00,201.27,201.7,201.19,201.44,1388883.0,201.27,201.7,201.19,201.44,1388883.0
2021-05-24 13:40:00,201.45,202.2,201.34,202.12,1208178.0,201.45,202.2,201.34,202.12,1208178.0
2021-05-24 13:50:00,202.12,202.21,201.43,201.5,1000698.0,202.12,202.21,201.43,201.5,1000698.0
2021-05-24 14:00:00,201.5,202.9,201.5,202.8,1491486.0,201.5,202.9,201.5,202.8,1491486.0
2021-05-24 14:10:00,202.78,203.67,202.7,203.37,1952007.0,202.78,203.67,202.7,203.37,1952007.0
2021-05-24 14:20:00,203.38,203.43,202.61,202.87,1419570.0,203.38,203.43,202.61,202.87,1419570.0
2021-05-24 14:30:00,202.86,203.45,202.73,203.3,1632693.0,202.86,203.45,202.73,203.3,1632693.0
2021-05-24 14:40:00,203.32,204.26,203.05,204.16,2064366.0,203.32,204.26,203.05,204.16,2064366.0
2021-05-24 14:50:00,204.16,204.21,203.58,203.59,1458426.0,204.16,204.21,203.58,203.59,1458426.0
2021-05-24 15:00:00,203.62,204.25,203.62,203.98,1015002.0,203.62,204.25,203.62,203.98,1015002.0
2021-05-24 15:10:00,203.97,204.62,203.84,204.13,1288233.0,203.97,204.62,203.84,204.13,1288233.0
2021-05-24 15:20:00,204.1,204.72,204.07,204.6,1318596.0,204.1,204.72,204.07,204.6,1318596.0
2021-05-24 15:30:00,204.61,204.83,203.72,203.78,1730259.0,204.61,204.83,203.72,203.78,1730259.0
2021-05-24 15:40:00,203.81,203.87,203.11,203.53,1875159.0,203.81,203.87,203.11,203.53,1875159.0
2021-05-24 15:50:00,203.49,203.49,202.06,202.29,3432267.0,203.49,203.49,202.06,202.29,3432267.0
2021-05-25 09:30:00,202.44,204.06,201.2,204.0,4590714.0,202.44,204.06,201.2,204.0,4590714.0
2021-05-25 09:40:00,204.0,204.66,202.88,203.07,3105285.0,204.0,204.66,202.88,203.07,3105285.0
2021-05-25 09:50:00,203.02,203.25,201.17,201.37,3131259.0,203.02,203.25,201.17,201.37,3131259.0
2021-05-25 10:00:00,201.3,202.25,200.58,201.43,3370554.0,201.3,202.25,200.58,201.43,3370554.0
2021-05-25 10:10:00,201.44,202.1,200.88,201.29,2133600.0,201.44,202.1,200.88,201.29,2133600.0
2021-05-25 10:20:00,201.29,202.2,201.03,201.83,1557006.0,201.29,202.2,201.03,201.83,1557006.0
2021-05-25 10:30:00,201.83,202.03,200.17,200.38,2220921.0,201.83,202.03,200.17,200.38,2220921.0
2021-05-25 10:40:00,200.37,201.29,199.73,201.19,2186097.0,200.37,201.29,199.73,201.19,2186097.0
2021-05-25 10:50:00,201.17,201.6,200.79,201.01,1417995.0,201.17,201.6,200.79,201.01,1417995.0
2021-05-25 11:00:00,201.01,201.17,199.83,200.16,1916001.0,201.01,201.17,199.83,200.16,1916001.0
2021-05-25 11:10:00,200.15,200.73,199.26,199.43,1869000.0,200.15,200.73,199.26,199.43,1869000.0
2021-05-25 11:20:00,199.43,199.81,199.01,199.26,1512315.0,199.43,199.81,199.01,199.26,1512315.0
2021-05-25 11:30:00,199.28,199.33,198.57,198.98,1836141.0,199.28,199.33,198.57,198.98,1836141.0
2021-05-25 11:40:00,198.92,199.81,198.81,199.76,1238040.0,198.92,199.81,198.81,199.76,1238040.0
2021-05-25 11:50:00,199.77,200.17,199.08,200.02,1266135.0,199.77,200.17,199.08,200.02,1266135.0
2021-05-25 12:00:00,200.06,200.54,199.64,200.46,1281531.0,200.06,200.54,199.64,200.46,1281531.0
2021-05-25 12:10:00,200.42,200.56,199.42,199.52,1046637.0,200.42,200.56,199.42,199.52,1046637.0
2021-05-25 12:20:00,199.59,200.0,199.37,199.54,813147.0,199.59,200.0,199.37,199.54,813147.0
2021-05-25 12:30:00,199.51,200.42,199.51,200.29,1018092.0,199.51,200.42,199.51,200.29,1018092.0
2021-05-25 12:40:00,200.3,200.39,199.44,199.51,871473.0,200.3,200.39,199.44,199.51,871473.0
2021-05-25 12:50:00,199.5,200.27,199.49,200.17,859122.0,199.5,200.27,199.49,200.17,859122.0
2021-05-25 13:00:00,200.16,200.16,199.49,199.98,738366.0,200.16,200.16,199.49,199.98,738366.0
2021-05-25 13:10:00,199.95,200.83,199.9,200.73,1107150.0,199.95,200.83,199.9,200.73,1107150.0
2021-05-25 13:20:00,200.72,200.94,200.34,200.57,943656.0,200.72,200.94,200.34,200.57,943656.0
2021-05-25 13:30:00,200.56,201.02,200.28,200.74,886596.0,200.56,201.02,200.28,200.74,886596.0
2021-05-25 13:40:00,200.69,201.45,200.55,201.17,1200861.0,200.69,201.45,200.55,201.17,1200861.0
2021-05-25 13:50:00,201.16,201.5,200.94,201.18,892314.0,201.16,201.5,200.94,201.18,892314.0
2021-05-25 14:00:00,201.24,201.33,200.33,200.51,934803.0,201.24,201.33,200.33,200.51,934803.0
2021-05-25 14:10:00,200.48,200.82,200.15,200.25,683580.0,200.48,200.82,200.15,200.25,683580.0
2021-05-25 14:20:00,200.23,200.83,200.19,200.57,725763.0,200.23,200.83,200.19,200.57,725763.0
2021-05-25 14:30:00,200.55,200.87,200.42,200.76,570321.0,200.55,200.87,200.42,200.76,570321.0
2021-05-25 14:40:00,200.77,201.27,200.77,201.08,824160.0,200.77,201.27,200.77,201.08,824160.0
2021-05-25 14:50:00,201.07,201.2,200.57,200.7,572550.0,201.07,201.2,200.57,200.7,572550.0
2021-05-25 15:00:00,200.69,200.77,199.77,199.87,1046895.0,200.69,200.77,199.77,199.87,1046895.0
2021-05-25 15:10:00,199.85,200.32,199.81,200.18,691269.0,199.85,200.32,199.81,200.18,691269.0
2021-05-25 15:20:00,200.17,200.83,200.06,200.34,875028.0,200.17,200.83,200.06,200.34,875028.0
2021-05-25 15:30:00,200.43,200.55,199.98,200.46,648321.0,200.43,200.55,199.98,200.46,648321.0
2021-05-25 15:40:00,200.42,200.83,200.31,200.37,808212.0,200.42,200.83,200.31,200.37,808212.0
2021-05-25 15:50:00,200.43,201.71,200.38,201.57,1887939.0,200.43,201.71,200.38,201.57,1887939.0
2021-05-26 09:30:00,202.58,202.99,201.44,202.08,2379435.0,202.58,202.99,201.44,202.08,2379435.0
2021-05-26 09:40:00,202.12,202.6,200.77,201.16,1776144.0,202.12,202.6,200.77,201.16,1776144.0
2021-05-26 09:50:00,201.12,202.04,201.03,201.49,1644756.0,201.12,202.04,201.03,201.49,1644756.0
2021-05-26 10:00:00,201.52,202.07,200.5,201.31,1575291.0,201.52,202.07,200.5,201.31,1575291.0
2021-05-26 10:10:00,201.26,201.81,200.77,201.37,1295223.0,201.26,201.81,200.77,201.37,1295223.0
2021-05-26 10:20:00,201.34,203.29,201.3,203.15,1893810.0,201.34,203.29,201.3,203.15,1893810.0
2021-05-26 10:30:00,203.2,204.48,203.02,204.07,3310065.0,203.2,204.48,203.02,204.07,3310065.0
2021-05-26 10:40:00,204.11,205.5,204.0,204.61,3140130.0,204.11,205.5,204.0,204.61,3140130.0
2021-05-26 10:50:00,204.58,206.21,201.33,205.96,2795829.0,204.58,206.21,201.33,205.96,2795829.0
2021-05-26 11:00:00,205.99,206.35,205.46,205.86,1860306.0,205.99,206.35,205.46,205.86,1860306.0
2021-05-26 11:10:00,205.82,206.53,205.42,206.31,1936863.0,205.82,206.53,205.42,206.31,1936863.0
2021-05-26 11:20:00,206.33,206.33,205.64,205.75,1134087.0,206.33,206.33,205.64,205.75,1134087.0
2021-05-26 11:30:00,205.76,205.87,205.13,205.8,1342728.0,205.76,205.87,205.13,205.8,1342728.0
2021-05-26 11:40:00,205.85,207.2,205.72,206.97,2348808.0,205.85,207.2,205.72,206.97,2348808.0
2021-05-26 11:50:00,206.97,208.23,206.97,207.73,2396715.0,206.97,208.23,206.97,207.73,2396715.0
2021-05-26 12:00:00,207.73,207.83,207.12,207.31,1347594.0,207.73,207.83,207.12,207.31,1347594.0
2021-05-26 12:10:00,207.31,207.93,206.51,206.82,1811838.0,207.31,207.93,206.51,206.82,1811838.0
2021-05-26 12:20:00,206.84,207.28,206.49,207.04,1039584.0,206.84,207.28,206.49,207.04,1039584.0
2021-05-26 12:30:00,207.08,207.76,206.89,207.29,1804551.0,207.08,207.76,206.89,207.29,1804551.0
2021-05-26 12:40:00,207.32,207.36,206.47,206.61,1024173.0,207.32,207.36,206.47,206.61,1024173.0
2021-05-26 12:50:00,206.57,206.73,206.07,206.14,744246.0,206.57,206.73,206.07,206.14,744246.0
2021-05-26 13:00:00,206.15,207.06,206.15,206.74,1316193.0,206.15,207.06,206.15,206.74,1316193.0
2021-05-26 13:10:00,206.73,207.19,206.52,206.86,774798.0,206.73,207.19,206.52,206.86,774798.0
2021-05-26 13:20:00,206.85,207.57,206.81,207.26,874017.0,206.85,207.57,206.81,207.26,874017.0
2021-05-26 13:30:00,207.19,207.8,207.05,207.3,772725.0,207.19,207.8,207.05,207.3,772725.0
2021-05-26 13:40:00,207.27,207.67,207.23,207.43,763965.0,207.27,207.67,207.23,207.43,763965.0
2021-05-26 13:50:00,207.47,207.53,206.73,207.12,771528.0,207.47,207.53,206.73,207.12,771528.0
2021-05-26 14:00:00,207.13,208.0,207.1,207.84,1164270.0,207.13,208.0,207.1,207.84,1164270.0
2021-05-26 14:10:00,207.84,208.51,207.84,208.51,1619550.0,207.84,208.51,207.84,208.51,1619550.0
2021-05-26 14:20:00,208.52,208.72,207.67,207.94,1168848.0,208.52,208.72,207.67,207.94,1168848.0
2021-05-26 14:30:00,207.94,208.16,207.75,208.03,756894.0,207.94,208.16,207.75,208.03,756894.0
2021-05-26 14:40:00,208.05,208.3,207.92,208.07,668805.0,208.05,208.3,207.92,208.07,668805.0
2021-05-26 14:50:00,208.09,208.28,207.92,208.12,761661.0,208.09,208.28,207.92,208.12,761661.0
2021-05-26 15:00:00,208.15,208.18,207.03,207.2,1253592.0,208.15,208.18,207.03,207.2,1253592.0
2021-05-26 15:10:00,207.2,207.83,206.96,207.6,904452.0,207.2,207.83,206.96,207.6,904452.0
2021-05-26 15:20:00,207.6,208.05,207.42,207.54,973305.0,207.6,208.05,207.42,207.54,973305.0
2021-05-26 15:30:00,207.59,207.8,207.08,207.08,813735.0,207.59,207.8,207.08,207.08,813735.0
2021-05-26 15:40:00,207.08,207.52,206.73,206.73,901941.0,207.08,207.52,206.73,206.73,901941.0
2021-05-26 15:50:00,206.74,206.74,205.67,206.38,2193627.0,206.74,206.74,205.67,206.38,2193627.0
2021-05-27 09:30:00,206.75,208.0,206.07,206.69,3199548.0,206.75,208.0,206.07,206.69,3199548.0
2021-05-27 09:40:00,206.74,206.92,205.4,205.87,2077464.0,206.74,206.92,205.4,205.87,2077464.0
2021-05-27 09:50:00,205.92,209.24,205.79,208.67,3940710.0,205.92,209.24,205.79,208.67,3940710.0
2021-05-27 10:00:00,208.72,209.49,208.27,209.2,2714994.0,208.72,209.49,208.27,209.2,2714994.0
2021-05-27 10:10:00,209.17,209.55,207.84,209.14,2414862.0,209.17,209.55,207.84,209.14,2414862.0
2021-05-27 10:20:00,209.16,209.58,208.63,208.93,1544133.0,209.16,209.58,208.63,208.93,1544133.0
2021-05-27 10:30:00,208.93,209.43,208.5,208.73,1387326.0,208.93,209.43,208.5,208.73,1387326.0
2021-05-27 10:40:00,208.72,208.79,207.89,208.19,1140588.0,208.72,208.79,207.89,208.19,1140588.0
2021-05-27 10:50:00,208.18,208.2,206.83,207.06,1755915.0,208.18,208.2,206.83,207.06,1755915.0
2021-05-27 11:00:00,207.07,207.89,206.87,207.82,1124202.0,207.07,207.89,206.87,207.82,1124202.0
2021-05-27 11:10:00,207.85,208.15,207.41,207.61,846558.0,207.85,208.15,207.41,207.61,846558.0
2021-05-27 11:20:00,207.62,207.92,206.83,206.83,627564.0,207.62,207.92,206.83,206.83,627564.0
2021-05-27 11:30:00,206.8,206.87,206.14,206.48,1189026.0,206.8,206.87,206.14,206.48,1189026.0
2021-05-27 11:40:00,206.49,206.95,206.43,206.71,876723.0,206.49,206.95,206.43,206.71,876723.0
2021-05-27 11:50:00,206.73,206.73,206.03,206.51,811308.0,206.73,206.73,206.03,206.51,811308.0
2021-05-27 12:00:00,206.56,206.87,206.17,206.57,765648.0,206.56,206.87,206.17,206.57,765648.0
2021-05-27 12:10:00,206.55,206.73,206.13,206.24,595191.0,206.55,206.73,206.13,206.24,595191.0
2021-05-27 12:20:00,206.23,206.59,205.92,206.45,752559.0,206.23,206.59,205.92,206.45,752559.0
2021-05-27 12:30:00,206.47,206.77,206.08,206.68,650610.0,206.47,206.77,206.08,206.68,650610.0
2021-05-27 12:40:00,206.64,207.33,206.47,207.24,1157433.0,206.64,207.33,206.47,207.24,1157433.0
2021-05-27 12:50:00,207.25,207.6,206.9,207.45,753099.0,207.25,207.6,206.9,207.45,753099.0
2021-05-27 13:00:00,207.44,207.77,207.18,207.34,697914.0,207.44,207.77,207.18,207.34,697914.0
2021-05-27 13:10:00,207.4,207.49,206.87,207.02,462534.0,207.4,207.49,206.87,207.02,462534.0
2021-05-27 13:20:00,207.06,207.13,206.44,206.59,532605.0,207.06,207.13,206.44,206.59,532605.0
2021-05-27 13:30:00,206.6,207.02,206.33,206.64,509718.0,206.6,207.02,206.33,206.64,509718.0
2021-05-27 13:40:00,206.67,206.73,206.33,206.68,553341.0,206.67,206.73,206.33,206.68,553341.0
2021-05-27 13:50:00,206.69,206.84,206.37,206.62,514236.0,206.69,206.84,206.37,206.62,514236.0
2021-05-27 14:00:00,206.63,206.87,205.94,205.98,758439.0,206.63,206.87,205.94,205.98,758439.0
2021-05-27 14:10:00,205.99,206.23,205.73,205.93,654807.0,205.99,206.23,205.73,205.93,654807.0
2021-05-27 14:20:00,205.92,206.48,205.75,206.43,811824.0,205.92,206.48,205.75,206.43,811824.0
2021-05-27 14:30:00,206.36,206.41,206.13,206.28,514434.0,206.36,206.41,206.13,206.28,514434.0
2021-05-27 14:40:00,206.3,206.6,206.0,206.41,552903.0,206.3,206.6,206.0,206.41,552903.0
2021-05-27 14:50:00,206.43,206.83,206.37,206.5,688284.0,206.43,206.83,206.37,206.5,688284.0
2021-05-27 15:00:00,206.44,206.5,206.13,206.36,552495.0,206.44,206.5,206.13,206.36,552495.0
2021-05-27 15:10:00,206.34,206.84,206.26,206.47,673827.0,206.34,206.84,206.26,206.47,673827.0
2021-05-27 15:20:00,206.46,206.5,205.85,206.33,870384.0,206.46,206.5,205.85,206.33,870384.0
2021-05-27 15:30:00,206.36,206.61,206.07,206.49,648231.0,206.36,206.61,206.07,206.49,648231.0
2021-05-27 15:40:00,206.47,206.8,206.34,206.46,581526.0,206.47,206.8,206.34,206.46,581526.0
2021-05-27 15:50:00,206.46,210.38,206.46,210.35,5816631.0,206.46,210.38,206.46,210.35,5816631.0
2021-05-28 09:30:00,209.5,211.29,209.41,210.54,3391230.0,209.5,211.29,209.41,210.54,3391230.0
2021-05-28 09:40:00,210.59,211.62,209.6,210.19,2372004.0,210.59,211.62,209.6,210.19,2372004.0
2021-05-28 09:50:00,210.17,210.38,209.17,209.54,1784184.0,210.17,210.38,209.17,209.54,1784184.0
2021-05-28 10:00:00,209.53,210.33,209.53,209.78,1362939.0,209.53,210.33,209.53,209.78,1362939.0
2021-05-28 10:10:00,209.78,210.57,208.93,209.1,1826022.0,209.78,210.57,208.93,209.1,1826022.0
2021-05-28 10:20:00,209.13,209.19,207.5,207.53,1949226.0,209.13,209.19,207.5,207.53,1949226.0
2021-05-28 10:30:00,207.53,208.49,207.46,208.25,1848357.0,207.53,208.49,207.46,208.25,1848357.0
2021-05-28 10:40:00,208.26,208.46,207.55,207.82,945396.0,208.26,208.46,207.55,207.82,945396.0
2021-05-28 10:50:00,207.82,208.38,207.52,208.0,1131219.0,207.82,208.38,207.52,208.0,1131219.0
2021-05-28 11:00:00,208.05,208.76,207.95,208.61,1094427.0,208.05,208.76,207.95,208.61,1094427.0
2021-05-28 11:10:00,208.6,209.11,208.43,208.99,889368.0,208.6,209.11,208.43,208.99,889368.0
2021-05-28 11:20:00,208.99,209.21,208.27,208.35,797187.0,208.99,209.21,208.27,208.35,797187.0
2021-05-28 11:30:00,208.37,208.53,208.12,208.25,606843.0,208.37,208.53,208.12,208.25,606843.0
2021-05-28 11:40:00,208.22,208.52,207.9,207.95,558438.0,208.22,208.52,207.9,207.95,558438.0
2021-05-28 11:50:00,207.98,208.5,207.93,208.11,439323.0,207.98,208.5,207.93,208.11,439323.0
2021-05-28 12:00:00,208.1,209.04,208.1,208.63,817392.0,208.1,209.04,208.1,208.63,817392.0
2021-05-28 12:10:00,208.62,208.9,208.52,208.78,417570.0,208.62,208.9,208.52,208.78,417570.0
2021-05-28 12:20:00,208.76,208.83,208.18,208.48,485769.0,208.76,208.83,208.18,208.48,485769.0
2021-05-28 12:30:00,208.48,209.48,208.33,209.44,780066.0,208.48,209.48,208.33,209.44,780066.0
2021-05-28 12:40:00,209.4,210.15,209.38,210.12,1507587.0,209.4,210.15,209.38,210.12,1507587.0
2021-05-28 12:50:00,210.14,210.18,209.79,209.87,791793.0,210.14,210.18,209.79,209.87,791793.0
2021-05-28 13:00:00,209.95,211.0,209.95,210.79,1217364.0,209.95,211.0,209.95,210.79,1217364.0
2021-05-28 13:10:00,210.82,210.83,209.93,210.35,857658.0,210.82,210.83,209.93,210.35,857658.0
2021-05-28 13:20:00,210.35,210.35,209.69,209.85,635244.0,210.35,210.35,209.69,209.85,635244.0
2021-05-28 13:30:00,209.83,210.47,209.82,209.95,792864.0,209.83,210.47,209.82,209.95,792864.0
2021-05-28 13:40:00,209.94,210.03,209.48,209.74,493080.0,209.94,210.03,209.48,209.74,493080.0
2021-05-28 13:50:00,209.73,210.03,209.56,210.02,616617.0,209.73,210.03,209.56,210.02,616617.0
2021-05-28 14:00:00,210.01,210.56,210.0,210.46,948501.0,210.01,210.56,210.0,210.46,948501.0
2021-05-28 14:10:00,210.46,210.5,209.87,210.09,435579.0,210.46,210.5,209.87,210.09,435579.0
2021-05-28 14:20:00,210.05,210.98,210.0,210.84,875196.0,210.05,210.98,210.0,210.84,875196.0
2021-05-28 14:30:00,210.83,211.2,210.7,210.87,989001.0,210.83,211.2,210.7,210.87,989001.0
2021-05-28 14:40:00,210.88,211.46,210.86,211.41,859827.0,210.88,211.46,210.86,211.41,859827.0
2021-05-28 14:50:00,211.41,211.86,211.37,211.75,1412952.0,211.41,211.86,211.37,211.75,1412952.0
2021-05-28 15:00:00,211.75,211.85,211.09,211.13,882564.0,211.75,211.85,211.09,211.13,882564.0
2021-05-28 15:10:00,211.1,211.11,210.38,210.96,1166712.0,211.1,211.11,210.38,210.96,1166712.0
2021-05-28 15:20:00,210.95,211.02,210.24,210.31,674607.0,210.95,211.02,210.24,210.31,674607.0
2021-05-28 15:30:00,210.31,210.36,209.8,209.88,962358.0,210.31,210.36,209.8,209.88,962358.0
2021-05-28 15:40:00,209.82,209.97,209.33,209.47,1150098.0,209.82,209.97,209.33,209.47,1150098.0
2021-05-28 15:50:00,209.5,209.68,208.01,208.57,2507175.0,209.5,209.68,208.01,208.57,2507175.0
2021-06-01 09:30:00,209.27,210.89,208.13,210.54,3261741.0,209.27,210.89,208.13,210.54,3261741.0
2021-06-01 09:40:00,210.55,211.27,209.65,210.19,2456280.0,210.55,211.27,209.65,210.19,2456280.0
2021-06-01 09:50:00,210.15,210.87,209.7,210.27,1566627.0,210.15,210.87,209.7,210.27,1566627.0
2021-06-01 10:00:00,210.27,210.76,209.24,209.75,1394643.0,210.27,210.76,209.24,209.75,1394643.0
2021-06-01 10:10:00,209.73,209.8,207.84,208.84,1994766.0,209.73,209.8,207.84,208.84,1994766.0
2021-06-01 10:20:00,208.83,209.2,208.27,208.87,1185498.0,208.83,209.2,208.27,208.87,1185498.0
2021-06-01 10:30:00,208.88,209.37,208.46,208.57,1025775.0,208.88,209.37,208.46,208.57,1025775.0
2021-06-01 10:40:00,208.59,209.1,207.97,208.19,982761.0,208.59,209.1,207.97,208.19,982761.0
2021-06-01 10:50:00,208.22,208.36,207.68,208.17,1220973.0,208.22,208.36,207.68,208.17,1220973.0
2021-06-01 11:00:00,208.09,208.31,207.41,208.01,925734.0,208.09,208.31,207.41,208.01,925734.0
2021-06-01 11:10:00,207.98,208.37,207.78,208.03,613917.0,207.98,208.37,207.78,208.03,613917.0
2021-06-01 11:20:00,208.03,208.6,207.83,208.14,959037.0,208.03,208.6,207.83,208.14,959037.0
2021-06-01 11:30:00,208.1,208.84,207.92,208.67,724821.0,208.1,208.84,207.92,208.67,724821.0
2021-06-01 11:40:00,208.65,208.83,208.22,208.37,655146.0,208.65,208.83,208.22,208.37,655146.0
2021-06-01 11:50:00,208.35,208.71,208.23,208.49,540324.0,208.35,208.71,208.23,208.49,540324.0
2021-06-01 12:00:00,208.53,208.58,208.03,208.38,623007.0,208.53,208.58,208.03,208.38,623007.0
2021-06-01 12:10:00,208.37,208.96,208.1,208.72,629082.0,208.37,208.96,208.1,208.72,629082.0
2021-06-01 12:20:00,208.76,208.97,208.6,208.86,790788.0,208.76,208.97,208.6,208.86,790788.0
2021-06-01 12:30:00,208.88,209.13,208.59,208.73,636441.0,208.88,209.13,208.59,208.73,636441.0
2021-06-01 12:40:00,208.79,209.39,208.57,209.12,783951.0,208.79,209.39,208.57,209.12,783951.0
2021-06-01 12:50:00,209.08,209.22,208.75,208.97,403458.0,209.08,209.22,208.75,208.97,403458.0
2021-06-01 13:00:00,208.94,209.01,208.47,208.7,555690.0,208.94,209.01,208.47,208.7,555690.0
2021-06-01 13:10:00,208.72,208.75,208.27,208.36,432309.0,208.72,208.75,208.27,208.36,432309.0
2021-06-01 13:20:00,208.36,208.8,208.04,208.69,606579.0,208.36,208.8,208.04,208.69,606579.0
2021-06-01 13:30:00,208.69,208.73,208.3,208.63,421788.0,208.69,208.73,208.3,208.63,421788.0
2021-06-01 13:40:00,208.65,208.88,208.41,208.53,412608.0,208.65,208.88,208.41,208.53,412608.0
2021-06-01 13:50:00,208.58,208.69,208.32,208.35,224583.0,208.58,208.69,208.32,208.35,224583.0
2021-06-01 14:00:00,208.35,208.5,208.13,208.43,432105.0,208.35,208.5,208.13,208.43,432105.0
2021-06-01 14:10:00,208.42,208.61,208.23,208.33,300951.0,208.42,208.61,208.23,208.33,300951.0
2021-06-01 14:20:00,208.31,208.58,208.29,208.37,335895.0,208.31,208.58,208.29,208.37,335895.0
2021-06-01 14:30:00,208.34,208.72,208.27,208.44,439557.0,208.34,208.72,208.27,208.44,439557.0
2021-06-01 14:40:00,208.44,208.92,208.32,208.88,500235.0,208.44,208.92,208.32,208.88,500235.0
2021-06-01 14:50:00,208.86,208.93,208.25,208.44,487989.0,208.86,208.93,208.25,208.44,487989.0
2021-06-01 15:00:00,208.43,208.53,208.16,208.28,481389.0,208.43,208.53,208.16,208.28,481389.0
2021-06-01 15:10:00,208.28,208.65,208.17,208.29,482181.0,208.28,208.65,208.17,208.29,482181.0
2021-06-01 15:20:00,208.29,208.43,207.42,207.43,669084.0,208.29,208.43,207.42,207.43,669084.0
2021-06-01 15:30:00,207.44,207.64,207.11,207.21,767388.0,207.44,207.64,207.11,207.21,767388.0
2021-06-01 15:40:00,207.2,207.84,206.85,207.63,1155030.0,207.2,207.84,206.85,207.63,1155030.0
2021-06-01 15:50:00,207.6,208.27,207.2,208.01,1585887.0,207.6,208.27,207.2,208.01,1585887.0
2021-06-02 09:30:00,206.81,207.79,206.08,206.4,1957818.0,206.81,207.79,206.08,206.4,1957818.0
2021-06-02 09:40:00,206.39,207.03,205.88,206.06,1478544.0,206.39,207.03,205.88,206.06,1478544.0
2021-06-02 09:50:00,206.08,206.16,204.69,205.03,2274396.0,206.08,206.16,204.69,205.03,2274396.0
2021-06-02 10:00:00,205.02,205.22,203.88,204.83,2366562.0,205.02,205.22,203.88,204.83,2366562.0
2021-06-02 10:10:00,204.84,205.32,204.21,204.94,1284969.0,204.84,205.32,204.21,204.94,1284969.0
2021-06-02 10:20:00,204.97,205.27,204.67,204.82,901698.0,204.97,205.27,204.67,204.82,901698.0
2021-06-02 10:30:00,204.83,205.01,203.44,203.55,1488246.0,204.83,205.01,203.44,203.55,1488246.0
2021-06-02 10:40:00,203.54,204.08,203.34,203.39,1152378.0,203.54,204.08,203.34,203.39,1152378.0
2021-06-02 10:50:00,203.38,203.38,201.44,201.62,2473710.0,203.38,203.38,201.44,201.62,2473710.0
2021-06-02 11:00:00,201.61,202.13,201.37,202.04,1493352.0,201.61,202.13,201.37,202.04,1493352.0
2021-06-02 11:10:00,202.03,202.49,201.6,201.8,1287855.0,202.03,202.49,201.6,201.8,1287855.0
2021-06-02 11:20:00,201.84,202.45,201.58,202.42,900606.0,201.84,202.45,201.58,202.42,900606.0
2021-06-02 11:30:00,202.41,202.67,201.92,202.64,1067220.0,202.41,202.67,201.92,202.64,1067220.0
2021-06-02 11:40:00,202.67,202.83,202.24,202.36,819555.0,202.67,202.83,202.24,202.36,819555.0
2021-06-02 11:50:00,202.35,202.47,201.75,201.87,731196.0,202.35,202.47,201.75,201.87,731196.0
2021-06-02 12:00:00,201.86,202.08,201.66,202.03,1056867.0,201.86,202.08,201.66,202.03,1056867.0
2021-06-02 12:10:00,202.03,202.22,201.74,201.75,521040.0,202.03,202.22,201.74,201.75,521040.0
2021-06-02 12:20:00,201.76,201.8,200.04,200.62,1979661.0,201.76,201.8,200.04,200.62,1979661.0
2021-06-02 12:30:00,200.58,201.0,200.22,200.91,1177629.0,200.58,201.0,200.22,200.91,1177629.0
2021-06-02 12:40:00,200.85,201.33,200.76,201.01,744354.0,200.85,201.33,200.76,201.01,744354.0
2021-06-02 12:50:00,201.06,201.44,200.76,201.42,859419.0,201.06,201.44,200.76,201.42,859419.0
2021-06-02 13:00:00,201.41,201.66,200.99,201.28,575766.0,201.41,201.66,200.99,201.28,575766.0
2021-06-02 13:10:00,201.28,201.44,200.54,200.62,606675.0,201.28,201.44,200.54,200.62,606675.0
2021-06-02 13:20:00,200.57,200.84,199.71,200.48,1333032.0,200.57,200.84,199.71,200.48,1333032.0
2021-06-02 13:30:00,200.54,200.83,200.37,200.41,506631.0,200.54,200.83,200.37,200.41,506631.0
2021-06-02 13:40:00,200.41,200.72,200.09,200.27,552117.0,200.41,200.72,200.09,200.27,552117.0
2021-06-02 13:50:00,200.27,200.5,199.99,200.03,728475.0,200.27,200.5,199.99,200.03,728475.0
2021-06-02 14:00:00,200.05,200.7,199.99,200.39,631173.0,200.05,200.7,199.99,200.39,631173.0
2021-06-02 14:10:00,200.44,200.54,199.8,200.43,833139.0,200.44,200.54,199.8,200.43,833139.0
2021-06-02 14:20:00,200.41,201.3,200.39,201.23,984495.0,200.41,201.3,200.39,201.23,984495.0
2021-06-02 14:30:00,201.21,201.78,201.17,201.27,842685.0,201.21,201.78,201.17,201.27,842685.0
2021-06-02 14:40:00,201.29,201.57,201.02,201.23,510621.0,201.29,201.57,201.02,201.23,510621.0
2021-06-02 14:50:00,201.24,201.89,200.93,201.79,635040.0,201.24,201.89,200.93,201.79,635040.0
2021-06-02 15:00:00,201.77,202.13,201.35,201.92,731952.0,201.77,202.13,201.35,201.92,731952.0
2021-06-02 15:10:00,201.9,202.17,201.63,201.71,557244.0,201.9,202.17,201.63,201.71,557244.0
2021-06-02 15:20:00,201.69,201.71,200.88,201.11,559569.0,201.69,201.71,200.88,201.11,559569.0
2021-06-02 15:30:00,201.13,201.58,201.0,201.13,603858.0,201.13,201.58,201.0,201.13,603858.0
2021-06-02 15:40:00,201.16,201.87,201.13,201.7,705144.0,201.16,201.87,201.13,201.7,705144.0
2021-06-02 15:50:00,201.69,202.0,201.39,201.69,1611813.0,201.69,202.0,201.39,201.69,1611813.0
2021-06-03 09:30:00,200.6,201.33,198.0,198.29,3207102.0,200.6,201.33,198.0,198.29,3207102.0
2021-06-03 09:40:00,198.25,198.55,197.37,197.52,2441430.0,198.25,198.55,197.37,197.52,2441430.0
2021-06-03 09:50:00,197.5,200.27,197.49,199.94,2187630.0,197.5,200.27,197.49,199.94,2187630.0
2021-06-03 10:00:00,199.94,200.3,199.2,200.17,1885392.0,199.94,200.3,199.2,200.17,1885392.0
2021-06-03 10:10:00,200.14,200.94,198.28,198.77,1868451.0,200.14,200.94,198.28,198.77,1868451.0
2021-06-03 10:20:00,198.72,199.47,198.44,198.87,920274.0,198.72,199.47,198.44,198.87,920274.0
2021-06-03 10:30:00,198.83,199.69,198.46,198.68,876591.0,198.83,199.69,198.46,198.68,876591.0
2021-06-03 10:40:00,198.71,199.91,198.17,199.64,1188111.0,198.71,199.91,198.17,199.64,1188111.0
2021-06-03 10:50:00,199.64,201.52,199.43,201.52,2064612.0,199.64,201.52,199.43,201.52,2064612.0
2021-06-03 11:00:00,201.51,201.51,200.36,200.6,985344.0,201.51,201.51,200.36,200.6,985344.0
2021-06-03 11:10:00,200.6,200.62,199.68,199.81,755295.0,200.6,200.62,199.68,199.81,755295.0
2021-06-03 11:20:00,199.84,200.39,199.46,200.26,927747.0,199.84,200.39,199.46,200.26,927747.0
2021-06-03 11:30:00,200.26,200.67,199.58,200.07,797616.0,200.26,200.67,199.58,200.07,797616.0
2021-06-03 11:40:00,200.09,200.45,199.67,199.9,560538.0,200.09,200.45,199.67,199.9,560538.0
2021-06-03 11:50:00,199.82,199.85,199.17,199.56,527412.0,199.82,199.85,199.17,199.56,527412.0
2021-06-03 12:00:00,199.56,200.13,199.5,199.98,534702.0,199.56,200.13,199.5,199.98,534702.0
2021-06-03 12:10:00,199.97,200.13,199.42,199.94,541935.0,199.97,200.13,199.42,199.94,541935.0
2021-06-03 12:20:00,199.99,200.26,199.64,200.15,542253.0,199.99,200.26,199.64,200.15,542253.0
2021-06-03 12:30:00,200.14,200.36,199.91,200.26,485088.0,200.14,200.36,199.91,200.26,485088.0
2021-06-03 12:40:00,200.26,200.72,200.25,200.5,418647.0,200.26,200.72,200.25,200.5,418647.0
2021-06-03 12:50:00,200.51,201.08,200.17,201.07,333246.0,200.51,201.08,200.17,201.07,333246.0
2021-06-03 13:00:00,201.07,201.07,200.33,200.8,397185.0,201.07,201.07,200.33,200.8,397185.0
2021-06-03 13:10:00,200.83,201.12,200.39,200.83,336852.0,200.83,201.12,200.39,200.83,336852.0
2021-06-03 13:20:00,200.87,200.99,200.5,200.65,336945.0,200.87,200.99,200.5,200.65,336945.0
2021-06-03 13:30:00,200.57,200.83,199.94,199.98,356832.0,200.57,200.83,199.94,199.98,356832.0
2021-06-03 13:40:00,200.0,200.23,193.61,194.3,4273836.0,200.0,200.23,193.61,194.3,4273836.0
2021-06-03 13:50:00,194.27,195.62,193.33,193.93,3627642.0,194.27,195.62,193.33,193.93,3627642.0
2021-06-03 14:00:00,193.92,194.67,192.78,194.38,2831484.0,193.92,194.67,192.78,194.38,2831484.0
2021-06-03 14:10:00,194.35,194.55,192.83,193.25,1668447.0,194.35,194.55,192.83,193.25,1668447.0
2021-06-03 14:20:00,193.21,193.65,192.11,192.16,1642152.0,193.21,193.65,192.11,192.16,1642152.0
2021-06-03 14:30:00,192.24,192.95,191.74,192.14,1724175.0,192.24,192.95,191.74,192.14,1724175.0
2021-06-03 14:40:00,192.14,193.16,192.05,193.13,1271487.0,192.14,193.16,192.05,193.13,1271487.0
2021-06-03 14:50:00,193.12,193.67,191.86,192.05,1645239.0,193.12,193.67,191.86,192.05,1645239.0
2021-06-03 15:00:00,192.06,193.59,192.06,193.53,1291326.0,192.06,193.59,192.06,193.53,1291326.0
2021-06-03 15:10:00,193.53,193.53,192.3,192.3,1167969.0,193.53,193.53,192.3,192.3,1167969.0
2021-06-03 15:20:00,192.29,192.61,191.83,192.28,1123623.0,192.29,192.61,191.83,192.28,1123623.0
2021-06-03 15:30:00,192.3,192.37,190.77,191.14,1889625.0,192.3,192.37,190.77,191.14,1889625.0
2021-06-03 15:40:00,191.16,191.4,190.41,190.79,1850166.0,191.16,191.4,190.41,190.79,1850166.0
2021-06-03 15:50:00,190.74,191.54,190.7,190.94,2998848.0,190.74,191.54,190.7,190.94,2998848.0
2021-06-04 09:30:00,193.2,195.25,192.4,195.19,4033668.0,193.2,195.25,192.4,195.19,4033668.0
2021-06-04 09:40:00,195.17,196.0,194.75,195.5,2840223.0,195.17,196.0,194.75,195.5,2840223.0
2021-06-04 09:50:00,195.5,197.35,195.22,197.28,2774358.0,195.5,197.35,195.22,197.28,2774358.0
2021-06-04 10:00:00,197.28,199.54,196.96,199.04,4055241.0,197.28,199.54,196.96,199.04,4055241.0
2021-06-04 10:10:00,199.02,199.37,198.25,198.37,2371410.0,199.02,199.37,198.25,198.37,2371410.0
2021-06-04 10:20:00,198.36,199.11,198.08,198.38,1543995.0,198.36,199.11,198.08,198.38,1543995.0
2021-06-04 10:30:00,198.45,198.78,197.79,198.34,1337190.0,198.45,198.78,197.79,198.34,1337190.0
2021-06-04 10:40:00,198.31,198.71,197.7,198.27,1510605.0,198.31,198.71,197.7,198.27,1510605.0
2021-06-04 10:50:00,198.26,198.53,197.4,197.75,1083717.0,198.26,198.53,197.4,197.75,1083717.0
2021-06-04 11:00:00,197.73,197.82,197.21,197.48,855525.0,197.73,197.82,197.21,197.48,855525.0
2021-06-04 11:10:00,197.51,197.8,197.02,197.52,945033.0,197.51,197.8,197.02,197.52,945033.0
2021-06-04 11:20:00,197.52,198.48,197.45,198.38,1294191.0,197.52,198.48,197.45,198.38,1294191.0
2021-06-04 11:30:00,198.38,198.48,197.87,198.41,863463.0,198.38,198.48,197.87,198.41,863463.0
2021-06-04 11:40:00,198.44,198.58,197.7,197.97,676818.0,198.44,198.58,197.7,197.97,676818.0
2021-06-04 11:50:00,198.0,198.27,197.61,197.78,530997.0,198.0,198.27,197.61,197.78,530997.0
2021-06-04 12:00:00,197.79,197.81,197.28,197.63,427983.0,197.79,197.81,197.28,197.63,427983.0
2021-06-04 12:10:00,197.63,198.0,197.29,197.29,567804.0,197.63,198.0,197.29,197.29,567804.0
2021-06-04 12:20:00,197.34,198.04,197.3,197.92,383427.0,197.34,198.04,197.3,197.92,383427.0
2021-06-04 12:30:00,197.92,198.17,197.71,197.98,511734.0,197.92,198.17,197.71,197.98,511734.0
2021-06-04 12:40:00,197.97,198.06,197.58,197.79,421137.0,197.97,198.06,197.58,197.79,421137.0
2021-06-04 12:50:00,197.8,197.9,197.53,197.7,382836.0,197.8,197.9,197.53,197.7,382836.0
2021-06-04 13:00:00,197.73,198.21,197.62,198.19,405033.0,197.73,198.21,197.62,198.19,405033.0
2021-06-04 13:10:00,198.18,199.21,198.15,199.17,1109556.0,198.18,199.21,198.15,199.17,1109556.0
2021-06-04 13:20:00,199.12,199.5,198.77,199.2,975264.0,199.12,199.5,198.77,199.2,975264.0
2021-06-04 13:30:00,199.23,200.09,199.23,199.7,1366860.0,199.23,200.09,199.23,199.7,1366860.0
2021-06-04 13:40:00,199.75,200.08,199.52,199.59,1119675.0,199.75,200.08,199.52,199.59,1119675.0
2021-06-04 13:50:00,199.61,200.1,199.56,199.88,756129.0,199.61,200.1,199.56,199.88,756129.0
2021-06-04 14:00:00,199.9,200.2,199.14,199.21,1192800.0,199.9,200.2,199.14,199.21,1192800.0
2021-06-04 14:10:00,199.23,199.47,198.92,199.16,585276.0,199.23,199.47,198.92,199.16,585276.0
2021-06-04 14:20:00,199.12,199.36,198.78,198.82,409884.0,199.12,199.36,198.78,198.82,409884.0
2021-06-04 14:30:00,198.81,199.79,198.8,199.54,708402.0,198.81,199.79,198.8,199.54,708402.0
2021-06-04 14:40:00,199.6,199.97,199.51,199.84,785175.0,199.6,199.97,199.51,199.84,785175.0
2021-06-04 14:50:00,199.83,199.95,199.48,199.71,641121.0,199.83,199.95,199.48,199.71,641121.0
2021-06-04 15:00:00,199.73,199.83,199.19,199.25,593199.0,199.73,199.83,199.19,199.25,593199.0
2021-06-04 15:10:00,199.26,199.32,198.98,199.26,420096.0,199.26,199.32,198.98,199.26,420096.0
2021-06-04 15:20:00,199.27,199.47,199.12,199.22,560433.0,199.27,199.47,199.12,199.22,560433.0
2021-06-04 15:30:00,199.25,199.27,198.84,198.95,696108.0,199.25,199.27,198.84,198.95,696108.0
2021-06-04 15:40:00,198.92,199.38,198.6,199.36,1164375.0,198.92,199.38,198.6,199.36,1164375.0
2021-06-04 15:50:00,199.36,199.8,199.26,199.74,2046333.0,199.36,199.8,199.26,199.74,2046333.0
2021-06-07 09:30:00,197.2,198.33,196.25,196.64,3167433.0,197.2,198.33,196.25,196.64,3167433.0
2021-06-07 09:40:00,196.59,197.7,196.24,197.06,1923033.0,196.59,197.7,196.24,197.06,1923033.0
2021-06-07 09:50:00,197.16,197.24,195.4,196.21,2151798.0,197.16,197.24,195.4,196.21,2151798.0
2021-06-07 10:00:00,196.23,196.24,194.78,195.39,1560627.0,196.23,196.24,194.78,195.39,1560627.0
2021-06-07 10:10:00,195.4,195.63,194.77,194.88,1458762.0,195.4,195.63,194.77,194.88,1458762.0
2021-06-07 10:20:00,194.97,196.13,194.83,195.92,1283292.0,194.97,196.13,194.83,195.92,1283292.0
2021-06-07 10:30:00,195.97,196.2,195.4,195.59,773349.0,195.97,196.2,195.4,195.59,773349.0
2021-06-07 10:40:00,195.51,195.82,194.29,194.66,1595682.0,195.51,195.82,194.29,194.66,1595682.0
2021-06-07 10:50:00,194.61,194.92,194.33,194.89,972744.0,194.61,194.92,194.33,194.89,972744.0
2021-06-07 11:00:00,194.84,195.33,194.47,195.26,925767.0,194.84,195.33,194.47,195.26,925767.0
2021-06-07 11:10:00,195.22,195.59,195.0,195.48,942369.0,195.22,195.59,195.0,195.48,942369.0
2021-06-07 11:20:00,195.41,195.57,194.6,194.66,866493.0,195.41,195.57,194.6,194.66,866493.0
2021-06-07 11:30:00,194.66,195.33,194.59,195.3,562113.0,194.66,195.33,194.59,195.3,562113.0
2021-06-07 11:40:00,195.31,195.33,194.95,195.33,451995.0,195.31,195.33,194.95,195.33,451995.0
2021-06-07 11:50:00,195.33,196.2,195.33,196.01,1014603.0,195.33,196.2,195.33,196.01,1014603.0
2021-06-07 12:00:00,195.98,196.89,195.74,196.88,986202.0,195.98,196.89,195.74,196.88,986202.0
2021-06-07 12:10:00,196.92,197.26,196.81,196.92,986061.0,196.92,197.26,196.81,196.92,986061.0
2021-06-07 12:20:00,196.9,197.9,196.78,197.35,1332879.0,196.9,197.9,196.78,197.35,1332879.0
2021-06-07 12:30:00,197.36,197.56,196.92,197.14,586653.0,197.36,197.56,196.92,197.14,586653.0
2021-06-07 12:40:00,197.16,197.44,196.92,197.1,446499.0,197.16,197.44,196.92,197.1,446499.0
2021-06-07 12:50:00,197.08,197.08,196.41,196.48,652641.0,197.08,197.08,196.41,196.48,652641.0
2021-06-07 13:00:00,196.5,196.68,196.08,196.2,500118.0,196.5,196.68,196.08,196.2,500118.0
2021-06-07 13:10:00,196.22,196.22,195.6,195.79,707094.0,196.22,196.22,195.6,195.79,707094.0
2021-06-07 13:20:00,195.76,195.91,195.5,195.63,565095.0,195.76,195.91,195.5,195.63,565095.0
2021-06-07 13:30:00,195.63,196.09,195.59,196.05,422598.0,195.63,196.09,195.59,196.05,422598.0
2021-06-07 13:40:00,196.05,196.86,196.0,196.76,766491.0,196.05,196.86,196.0,196.76,766491.0
2021-06-07 13:50:00,196.77,196.97,196.38,196.48,435006.0,196.77,196.97,196.38,196.48,435006.0
2021-06-07 14:00:00,196.45,197.75,196.45,197.74,691797.0,196.45,197.75,196.45,197.74,691797.0
2021-06-07 14:10:00,197.75,197.81,197.1,197.42,729282.0,197.75,197.81,197.1,197.42,729282.0
2021-06-07 14:20:00,197.47,199.42,197.46,199.0,1636614.0,197.47,199.42,197.46,199.0,1636614.0
2021-06-07 14:30:00,199.03,199.56,198.68,198.86,1054386.0,199.03,199.56,198.68,198.86,1054386.0
2021-06-07 14:40:00,198.85,198.99,198.52,198.83,509631.0,198.85,198.99,198.52,198.83,509631.0
2021-06-07 14:50:00,198.83,201.25,198.83,200.71,1805529.0,198.83,201.25,198.83,200.71,1805529.0
2021-06-07 15:00:00,200.7,201.55,200.54,201.09,1299861.0,200.7,201.55,200.54,201.09,1299861.0
2021-06-07 15:10:00,201.09,203.33,200.87,202.04,1591320.0,201.09,203.33,200.87,202.04,1591320.0
2021-06-07 15:20:00,202.04,202.59,201.93,202.02,1068909.0,202.04,202.59,201.93,202.02,1068909.0
2021-06-07 15:30:00,202.0,202.73,201.45,201.71,1322067.0,202.0,202.73,201.45,201.71,1322067.0
2021-06-07 15:40:00,201.73,202.39,201.53,201.82,1037718.0,201.73,202.39,201.53,201.82,1037718.0
2021-06-07 15:50:00,201.9,202.37,201.67,201.71,1191594.0,201.9,202.37,201.67,201.71,1191594.0
2021-06-08 09:30:00,207.63,207.72,204.87,205.52,5015337.0,207.63,207.72,204.87,205.52,5015337.0
2021-06-08 09:40:00,205.46,206.33,204.8,205.52,2272713.0,205.46,206.33,204.8,205.52,2272713.0
2021-06-08 09:50:00,205.52,205.59,204.08,204.89,1866462.0,205.52,205.59,204.08,204.89,1866462.0
2021-06-08 10:00:00,204.89,205.18,203.69,204.02,1960203.0,204.89,205.18,203.69,204.02,1960203.0
2021-06-08 10:10:00,203.95,204.68,203.67,204.36,1296741.0,203.95,204.68,203.67,204.36,1296741.0
2021-06-08 10:20:00,204.32,204.8,202.73,202.96,1967832.0,204.32,204.8,202.73,202.96,1967832.0
2021-06-08 10:30:00,202.92,203.1,201.87,202.13,2509221.0,202.92,203.1,201.87,202.13,2509221.0
2021-06-08 10:40:00,202.17,202.62,201.77,202.01,1640358.0,202.17,202.62,201.77,202.01,1640358.0
2021-06-08 10:50:00,202.01,202.41,200.59,201.02,2068002.0,202.01,202.41,200.59,201.02,2068002.0
2021-06-08 11:00:00,201.07,201.49,200.37,201.46,1362210.0,201.07,201.49,200.37,201.46,1362210.0
2021-06-08 11:10:00,201.46,201.53,199.7,199.71,1526694.0,201.46,201.53,199.7,199.71,1526694.0
2021-06-08 11:20:00,199.71,199.94,198.7,199.48,1888659.0,199.71,199.94,198.7,199.48,1888659.0
2021-06-08 11:30:00,199.52,199.93,198.97,199.07,1168314.0,199.52,199.93,198.97,199.07,1168314.0
2021-06-08 11:40:00,199.05,199.83,198.5,199.51,1375599.0,199.05,199.83,198.5,199.51,1375599.0
2021-06-08 11:50:00,199.51,200.73,199.07,200.33,1339194.0,199.51,200.73,199.07,200.33,1339194.0
2021-06-08 12:00:00,200.36,201.48,200.21,200.98,1552356.0,200.36,201.48,200.21,200.98,1552356.0
2021-06-08 12:10:00,200.95,201.14,200.5,201.09,744771.0,200.95,201.14,200.5,201.09,744771.0
2021-06-08 12:20:00,201.09,201.1,199.38,200.04,1062984.0,201.09,201.1,199.38,200.04,1062984.0
2021-06-08 12:30:00,200.06,200.53,199.79,200.45,534432.0,200.06,200.53,199.79,200.45,534432.0
2021-06-08 12:40:00,200.42,200.62,199.9,200.21,402810.0,200.42,200.62,199.9,200.21,402810.0
2021-06-08 12:50:00,200.17,200.77,200.08,200.62,439587.0,200.17,200.77,200.08,200.62,439587.0
2021-06-08 13:00:00,200.61,200.73,200.07,200.21,377571.0,200.61,200.73,200.07,200.21,377571.0
2021-06-08 13:10:00,200.22,200.35,199.28,199.63,695007.0,200.22,200.35,199.28,199.63,695007.0
2021-06-08 13:20:00,199.62,199.86,199.45,199.45,400701.0,199.62,199.86,199.45,199.45,400701.0
2021-06-08 13:30:00,199.47,199.88,199.33,199.8,462651.0,199.47,199.88,199.33,199.8,462651.0
2021-06-08 13:40:00,199.77,201.27,199.61,200.73,1418112.0,199.77,201.27,199.61,200.73,1418112.0
2021-06-08 13:50:00,200.69,201.44,200.23,200.31,934953.0,200.69,201.44,200.23,200.31,934953.0
2021-06-08 14:00:00,200.28,200.49,199.93,200.39,577518.0,200.28,200.49,199.93,200.39,577518.0
2021-06-08 14:10:00,200.39,200.73,200.01,200.71,705393.0,200.39,200.73,200.01,200.71,705393.0
2021-06-08 14:20:00,200.7,201.12,200.15,201.07,786015.0,200.7,201.12,200.15,201.07,786015.0
2021-06-08 14:30:00,201.02,201.79,201.02,201.36,1189062.0,201.02,201.79,201.02,201.36,1189062.0
2021-06-08 14:40:00,201.37,202.0,201.25,201.9,891141.0,201.37,202.0,201.25,201.9,891141.0
2021-06-08 14:50:00,201.9,202.01,201.09,201.28,682185.0,201.9,202.01,201.09,201.28,682185.0
2021-06-08 15:00:00,201.28,201.47,200.43,200.77,739287.0,201.28,201.47,200.43,200.77,739287.0
2021-06-08 15:10:00,200.78,201.05,200.45,200.65,799098.0,200.78,201.05,200.45,200.65,799098.0
2021-06-08 15:20:00,200.64,200.83,200.13,200.37,681894.0,200.64,200.83,200.13,200.37,681894.0
2021-06-08 15:30:00,200.38,200.87,200.34,200.45,727413.0,200.38,200.87,200.34,200.45,727413.0
2021-06-08 15:40:00,200.45,200.89,200.24,200.33,705045.0,200.45,200.89,200.24,200.33,705045.0
2021-06-08 15:50:00,200.33,201.38,200.32,201.2,2087259.0,200.33,201.38,200.32,201.2,2087259.0
2021-06-09 09:30:00,200.7,203.71,200.62,202.87,2811123.0,200.7,203.71,200.62,202.87,2811123.0
2021-06-09 09:40:00,202.79,203.93,201.83,202.89,3080382.0,202.79,203.93,201.83,202.89,3080382.0
2021-06-09 09:50:00,202.84,202.96,200.79,201.16,1810842.0,202.84,202.96,200.79,201.16,1810842.0
2021-06-09 10:00:00,201.3,201.68,200.74,201.46,1305054.0,201.3,201.68,200.74,201.46,1305054.0
2021-06-09 10:10:00,201.53,201.61,200.17,200.53,1222290.0,201.53,201.61,200.17,200.53,1222290.0
2021-06-09 10:20:00,200.53,201.52,200.34,201.29,1100343.0,200.53,201.52,200.34,201.29,1100343.0
2021-06-09 10:30:00,201.33,201.8,201.03,201.6,800265.0,201.33,201.8,201.03,201.6,800265.0
2021-06-09 10:40:00,201.59,202.81,201.51,202.25,1506693.0,201.59,202.81,201.51,202.25,1506693.0
2021-06-09 10:50:00,202.29,202.67,201.72,201.89,1189599.0,202.29,202.67,201.72,201.89,1189599.0
2021-06-09 11:00:00,201.88,202.46,201.72,201.92,599718.0,201.88,202.46,201.72,201.92,599718.0
2021-06-09 11:10:00,201.92,201.95,200.9,201.0,795096.0,201.92,201.95,200.9,201.0,795096.0
2021-06-09 11:20:00,201.08,201.37,200.84,201.11,573834.0,201.08,201.37,200.84,201.11,573834.0
2021-06-09 11:30:00,201.18,201.18,200.64,200.9,535413.0,201.18,201.18,200.64,200.9,535413.0
2021-06-09 11:40:00,200.88,200.93,200.53,200.72,416151.0,200.88,200.93,200.53,200.72,416151.0
2021-06-09 11:50:00,200.71,200.88,199.5,199.82,1106589.0,200.71,200.88,199.5,199.82,1106589.0
2021-06-09 12:00:00,199.79,200.34,199.49,200.03,814671.0,199.79,200.34,199.49,200.03,814671.0
2021-06-09 12:10:00,200.02,200.35,199.95,200.14,445332.0,200.02,200.35,199.95,200.14,445332.0
2021-06-09 12:20:00,200.18,200.83,200.16,200.78,552468.0,200.18,200.83,200.16,200.78,552468.0
2021-06-09 12:30:00,200.82,201.0,200.67,200.99,513930.0,200.82,201.0,200.67,200.99,513930.0
2021-06-09 12:40:00,200.97,201.17,200.7,200.75,379872.0,200.97,201.17,200.7,200.75,379872.0
2021-06-09 12:50:00,200.84,201.46,200.73,201.35,503046.0,200.84,201.46,200.73,201.35,503046.0
2021-06-09 13:00:00,201.39,201.51,200.98,201.0,685008.0,201.39,201.51,200.98,201.0,685008.0
2021-06-09 13:10:00,200.99,201.0,200.37,200.46,735054.0,200.99,201.0,200.37,200.46,735054.0
2021-06-09 13:20:00,200.44,200.64,200.09,200.18,577647.0,200.44,200.64,200.09,200.18,577647.0
2021-06-09 13:30:00,200.16,200.49,199.91,200.38,705732.0,200.16,200.49,199.91,200.38,705732.0
2021-06-09 13:40:00,200.36,200.36,199.59,200.28,727365.0,200.36,200.36,199.59,200.28,727365.0
2021-06-09 13:50:00,200.25,200.58,200.01,200.19,438483.0,200.25,200.58,200.01,200.19,438483.0
2021-06-09 14:00:00,200.25,200.57,200.02,200.11,331308.0,200.25,200.57,200.02,200.11,331308.0
2021-06-09 14:10:00,200.08,200.67,200.0,200.36,443784.0,200.08,200.67,200.0,200.36,443784.0
2021-06-09 14:20:00,200.35,200.87,200.33,200.6,458052.0,200.35,200.87,200.33,200.6,458052.0
2021-06-09 14:30:00,200.6,200.9,200.17,200.4,534546.0,200.6,200.9,200.17,200.4,534546.0
2021-06-09 14:40:00,200.39,200.5,200.08,200.14,304920.0,200.39,200.5,200.08,200.14,304920.0
2021-06-09 14:50:00,200.13,200.4,199.95,199.97,332961.0,200.13,200.4,199.95,199.97,332961.0
2021-06-09 15:00:00,200.0,200.06,199.65,199.91,393150.0,200.0,200.06,199.65,199.91,393150.0
2021-06-09 15:10:00,199.91,200.33,199.89,199.93,497976.0,199.91,200.33,199.89,199.93,497976.0
2021-06-09 15:20:00,199.94,200.08,199.25,199.52,1110414.0,199.94,200.08,199.25,199.52,1110414.0
2021-06-09 15:30:00,199.52,199.89,199.21,199.45,634485.0,199.52,199.89,199.21,199.45,634485.0
2021-06-09 15:40:00,199.44,199.72,199.24,199.54,661767.0,199.44,199.72,199.24,199.54,661767.0
2021-06-09 15:50:00,199.5,199.98,199.36,199.59,1197843.0,199.5,199.98,199.36,199.59,1197843.0
2021-06-10 09:30:00,201.25,203.29,200.17,202.73,3451431.0,201.25,203.29,200.17,202.73,3451431.0
2021-06-10 09:40:00,202.79,204.06,202.28,203.63,3322872.0,202.79,204.06,202.28,203.63,3322872.0
2021-06-10 09:50:00,203.66,203.85,202.77,202.8,1782579.0,203.66,203.85,202.77,202.8,1782579.0
2021-06-10 10:00:00,202.95,205.2,202.5,204.84,3693276.0,202.95,205.2,202.5,204.84,3693276.0
2021-06-10 10:10:00,204.85,205.03,203.68,204.03,2012073.0,204.85,205.03,203.68,204.03,2012073.0
2021-06-10 10:20:00,204.02,204.33,203.23,203.51,1828473.0,204.02,204.33,203.23,203.51,1828473.0
2021-06-10 10:30:00,203.62,204.22,202.72,202.91,1440198.0,203.62,204.22,202.72,202.91,1440198.0
2021-06-10 10:40:00,202.9,203.12,201.81,201.96,1483365.0,202.9,203.12,201.81,201.96,1483365.0
2021-06-10 10:50:00,202.0,203.0,201.83,202.92,1351434.0,202.0,203.0,201.83,202.92,1351434.0
2021-06-10 11:00:00,202.92,203.29,202.37,203.2,916143.0,202.92,203.29,202.37,203.2,916143.0
2021-06-10 11:10:00,203.22,203.56,202.82,202.91,1030491.0,203.22,203.56,202.82,202.91,1030491.0
2021-06-10 11:20:00,202.9,203.53,202.7,203.03,655386.0,202.9,203.53,202.7,203.03,655386.0
2021-06-10 11:30:00,202.99,203.39,202.69,203.33,671979.0,202.99,203.39,202.69,203.33,671979.0
2021-06-10 11:40:00,203.33,203.37,202.39,202.59,968439.0,203.33,203.37,202.39,202.59,968439.0
2021-06-10 11:50:00,202.67,202.72,202.08,202.61,396906.0,202.67,202.72,202.08,202.61,396906.0
2021-06-10 12:00:00,202.62,202.8,202.2,202.47,447297.0,202.62,202.8,202.2,202.47,447297.0
2021-06-10 12:10:00,202.48,202.78,202.24,202.73,277584.0,202.48,202.78,202.24,202.73,277584.0
2021-06-10 12:20:00,202.71,203.16,202.67,202.89,515670.0,202.71,203.16,202.67,202.89,515670.0
2021-06-10 12:30:00,202.94,204.02,202.86,203.76,1031739.0,202.94,204.02,202.86,203.76,1031739.0
2021-06-10 12:40:00,203.74,204.54,203.3,204.44,1480605.0,203.74,204.54,203.3,204.44,1480605.0
2021-06-10 12:50:00,204.43,205.0,204.0,204.3,1832631.0,204.43,205.0,204.0,204.3,1832631.0
2021-06-10 13:00:00,204.31,204.67,203.94,204.0,1223262.0,204.31,204.67,203.94,204.0,1223262.0
2021-06-10 13:10:00,204.06,204.67,203.53,204.48,1223580.0,204.06,204.67,203.53,204.48,1223580.0
2021-06-10 13:20:00,204.48,205.41,204.47,204.6,1904085.0,204.48,205.41,204.47,204.6,1904085.0
2021-06-10 13:30:00,204.6,204.74,204.2,204.67,745872.0,204.6,204.74,204.2,204.67,745872.0
2021-06-10 13:40:00,204.67,205.09,204.62,204.85,1052301.0,204.67,205.09,204.62,204.85,1052301.0
2021-06-10 13:50:00,204.82,205.53,204.73,205.06,1994466.0,204.82,205.53,204.73,205.06,1994466.0
2021-06-10 14:00:00,205.07,205.13,204.37,204.6,699273.0,205.07,205.13,204.37,204.6,699273.0
2021-06-10 14:10:00,204.6,204.6,204.07,204.19,563892.0,204.6,204.6,204.07,204.19,563892.0
2021-06-10 14:20:00,204.13,204.21,203.67,203.76,604596.0,204.13,204.21,203.67,203.76,604596.0
2021-06-10 14:30:00,203.8,204.38,203.77,204.28,614538.0,203.8,204.38,203.77,204.28,614538.0
2021-06-10 14:40:00,204.27,204.37,203.88,203.97,606855.0,204.27,204.37,203.88,203.97,606855.0
2021-06-10 14:50:00,203.99,204.46,203.98,204.11,613707.0,203.99,204.46,203.98,204.11,613707.0
2021-06-10 15:00:00,204.16,204.19,203.09,203.46,971487.0,204.16,204.19,203.09,203.46,971487.0
2021-06-10 15:10:00,203.44,203.47,202.76,203.17,863406.0,203.44,203.47,202.76,203.17,863406.0
2021-06-10 15:20:00,203.2,203.41,202.6,202.97,861255.0,203.2,203.41,202.6,202.97,861255.0
2021-06-10 15:30:00,202.99,203.28,202.69,203.17,720075.0,202.99,203.28,202.69,203.17,720075.0
2021-06-10 15:40:00,203.14,203.25,202.83,202.89,661860.0,203.14,203.25,202.83,202.89,661860.0
2021-06-10 15:50:00,202.97,203.43,202.97,203.37,1218747.0,202.97,203.43,202.97,203.37,1218747.0
2021-06-11 09:30:00,203.41,203.65,201.33,201.54,2182968.0,203.41,203.65,201.33,201.54,2182968.0
2021-06-11 09:40:00,201.44,202.48,201.0,201.17,1336671.0,201.44,202.48,201.0,201.17,1336671.0
2021-06-11 09:50:00,201.17,201.63,200.51,201.57,1634595.0,201.17,201.63,200.51,201.57,1634595.0
2021-06-11 10:00:00,201.52,201.91,200.83,201.28,1013277.0,201.52,201.91,200.83,201.28,1013277.0
2021-06-11 10:10:00,201.28,201.62,200.85,201.51,829140.0,201.28,201.62,200.85,201.51,829140.0
2021-06-11 10:20:00,201.53,202.43,201.51,202.21,1454148.0,201.53,202.43,201.51,202.21,1454148.0
2021-06-11 10:30:00,202.24,202.59,201.89,201.97,901875.0,202.24,202.59,201.89,201.97,901875.0
2021-06-11 10:40:00,202.02,202.28,201.27,201.46,594270.0,202.02,202.28,201.27,201.46,594270.0
2021-06-11 10:50:00,201.54,201.74,201.12,201.43,639198.0,201.54,201.74,201.12,201.43,639198.0
2021-06-11 11:00:00,201.41,201.46,200.53,201.1,980124.0,201.41,201.46,200.53,201.1,980124.0
2021-06-11 11:10:00,201.11,201.53,201.0,201.36,622116.0,201.11,201.53,201.0,201.36,622116.0
2021-06-11 11:20:00,201.36,202.0,201.3,201.86,715590.0,201.36,202.0,201.3,201.86,715590.0
2021-06-11 11:30:00,201.88,202.08,201.66,202.08,458973.0,201.88,202.08,201.66,202.08,458973.0
2021-06-11 11:40:00,202.08,202.23,201.47,201.63,582711.0,202.08,202.23,201.47,201.63,582711.0
2021-06-11 11:50:00,201.72,201.88,201.29,201.86,305820.0,201.72,201.88,201.29,201.86,305820.0
2021-06-11 12:00:00,201.88,203.12,201.53,202.93,1272888.0,201.88,203.12,201.53,202.93,1272888.0
2021-06-11 12:10:00,202.94,203.52,202.8,202.99,1338858.0,202.94,203.52,202.8,202.99,1338858.0
2021-06-11 12:20:00,203.0,203.55,202.74,202.86,970947.0,203.0,203.55,202.74,202.86,970947.0
2021-06-11 12:30:00,202.84,203.81,202.84,203.38,1129428.0,202.84,203.81,202.84,203.38,1129428.0
2021-06-11 12:40:00,203.38,203.41,202.98,203.13,468066.0,203.38,203.41,202.98,203.13,468066.0
2021-06-11 12:50:00,203.11,203.62,202.83,203.54,630726.0,203.11,203.62,202.83,203.54,630726.0
2021-06-11 13:00:00,203.51,203.69,203.04,203.38,553314.0,203.51,203.69,203.04,203.38,553314.0
2021-06-11 13:10:00,203.4,204.13,203.35,204.13,766419.0,203.4,204.13,203.35,204.13,766419.0
2021-06-11 13:20:00,204.1,204.19,203.83,203.95,572394.0,204.1,204.19,203.83,203.95,572394.0
2021-06-11 13:30:00,203.92,204.04,203.43,203.57,426924.0,203.92,204.04,203.43,203.57,426924.0
2021-06-11 13:40:00,203.55,204.07,203.5,203.8,432414.0,203.55,204.07,203.5,203.8,432414.0
2021-06-11 13:50:00,203.79,203.95,203.58,203.71,479877.0,203.79,203.95,203.58,203.71,479877.0
2021-06-11 14:00:00,203.7,203.77,203.21,203.27,356460.0,203.7,203.77,203.21,203.27,356460.0
2021-06-11 14:10:00,203.27,203.47,203.2,203.4,242451.0,203.27,203.47,203.2,203.4,242451.0
2021-06-11 14:20:00,203.4,203.5,203.02,203.16,306648.0,203.4,203.5,203.02,203.16,306648.0
2021-06-11 14:30:00,203.2,203.56,203.05,203.28,425367.0,203.2,203.56,203.05,203.28,425367.0
2021-06-11 14:40:00,203.25,203.43,203.1,203.2,323157.0,203.25,203.43,203.1,203.2,323157.0
2021-06-11 14:50:00,203.2,203.21,202.7,202.75,449913.0,203.2,203.21,202.7,202.75,449913.0
2021-06-11 15:00:00,202.74,202.8,202.26,202.45,687795.0,202.74,202.8,202.26,202.45,687795.0
2021-06-11 15:10:00,202.48,202.78,202.17,202.64,648891.0,202.48,202.78,202.17,202.64,648891.0
2021-06-11 15:20:00,202.67,202.8,202.45,202.64,530157.0,202.67,202.8,202.45,202.64,530157.0
2021-06-11 15:30:00,202.67,202.71,202.39,202.53,342348.0,202.67,202.71,202.39,202.53,342348.0
2021-06-11 15:40:00,202.52,202.58,201.74,202.42,1010331.0,202.52,202.58,201.74,202.42,1010331.0
2021-06-11 15:50:00,202.42,203.38,202.42,203.3,1508079.0,202.42,203.38,202.42,203.3,1508079.0
2021-06-14 09:30:00,204.11,208.25,203.06,207.98,4031220.0,204.11,208.25,203.06,207.98,4031220.0
2021-06-14 09:40:00,207.99,208.23,206.54,207.66,3244386.0,207.99,208.23,206.54,207.66,3244386.0
2021-06-14 09:50:00,207.62,208.42,206.83,207.52,2121822.0,207.62,208.42,206.83,207.52,2121822.0
2021-06-14 10:00:00,207.59,207.76,206.08,206.6,1697634.0,207.59,207.76,206.08,206.6,1697634.0
2021-06-14 10:10:00,206.67,206.93,206.13,206.25,829389.0,206.67,206.93,206.13,206.25,829389.0
2021-06-14 10:20:00,206.27,206.97,205.8,206.28,1122867.0,206.27,206.97,205.8,206.28,1122867.0
2021-06-14 10:30:00,206.22,206.32,205.18,205.67,1387014.0,206.22,206.32,205.18,205.67,1387014.0
2021-06-14 10:40:00,205.69,206.28,205.36,206.24,790776.0,205.69,206.28,205.36,206.24,790776.0
2021-06-14 10:50:00,206.21,206.39,205.91,206.06,562689.0,206.21,206.39,205.91,206.06,562689.0
2021-06-14 11:00:00,206.04,206.21,205.03,205.32,951705.0,206.04,206.21,205.03,205.32,951705.0
2021-06-14 11:10:00,205.3,206.02,205.28,205.68,711009.0,205.3,206.02,205.28,205.68,711009.0
2021-06-14 11:20:00,205.76,206.15,205.51,205.77,428967.0,205.76,206.15,205.51,205.77,428967.0
2021-06-14 11:30:00,205.76,205.88,205.26,205.47,412749.0,205.76,205.88,205.26,205.47,412749.0
2021-06-14 11:40:00,205.48,205.73,205.18,205.56,535596.0,205.48,205.73,205.18,205.56,535596.0
2021-06-14 11:50:00,205.54,206.25,205.37,205.89,829314.0,205.54,206.25,205.37,205.89,829314.0
2021-06-14 12:00:00,205.88,206.29,205.5,205.74,748068.0,205.88,206.29,205.5,205.74,748068.0
2021-06-14 12:10:00,205.79,205.91,205.3,205.36,396639.0,205.79,205.91,205.3,205.36,396639.0
2021-06-14 12:20:00,205.4,205.51,204.81,204.99,663987.0,205.4,205.51,204.81,204.99,663987.0
2021-06-14 12:30:00,204.99,205.07,204.63,204.9,629787.0,204.99,205.07,204.63,204.9,629787.0
2021-06-14 12:40:00,204.89,205.17,204.61,205.03,544314.0,204.89,205.17,204.61,205.03,544314.0
2021-06-14 12:50:00,205.03,205.35,204.83,205.25,628554.0,205.03,205.35,204.83,205.25,628554.0
2021-06-14 13:00:00,205.22,205.44,205.03,205.18,368130.0,205.22,205.44,205.03,205.18,368130.0
2021-06-14 13:10:00,205.2,205.2,204.63,204.66,347613.0,205.2,205.2,204.63,204.66,347613.0
2021-06-14 13:20:00,204.67,204.8,204.16,204.29,959682.0,204.67,204.8,204.16,204.29,959682.0
2021-06-14 13:30:00,204.27,205.13,203.9,205.06,1176594.0,204.27,205.13,203.9,205.06,1176594.0
2021-06-14 13:40:00,205.07,206.6,205.01,206.21,1765929.0,205.07,206.6,205.01,206.21,1765929.0
2021-06-14 13:50:00,206.23,207.29,206.07,207.03,1614015.0,206.23,207.29,206.07,207.03,1614015.0
2021-06-14 14:00:00,207.02,207.5,206.51,206.58,1392537.0,207.02,207.5,206.51,206.58,1392537.0
2021-06-14 14:10:00,206.61,207.2,206.43,206.57,835482.0,206.61,207.2,206.43,206.57,835482.0
2021-06-14 14:20:00,206.48,206.77,205.87,205.91,756282.0,206.48,206.77,205.87,205.91,756282.0
2021-06-14 14:30:00,205.94,206.28,205.53,205.75,713697.0,205.94,206.28,205.53,205.75,713697.0
2021-06-14 14:40:00,205.8,205.83,205.27,205.31,617496.0,205.8,205.83,205.27,205.31,617496.0
2021-06-14 14:50:00,205.28,205.63,205.07,205.38,626565.0,205.28,205.63,205.07,205.38,626565.0
2021-06-14 15:00:00,205.33,205.53,204.88,204.92,574662.0,205.33,205.53,204.88,204.92,574662.0
2021-06-14 15:10:00,204.93,204.96,204.5,204.91,767307.0,204.93,204.96,204.5,204.91,767307.0
2021-06-14 15:20:00,204.91,205.45,204.88,205.16,782313.0,204.91,205.45,204.88,205.16,782313.0
2021-06-14 15:30:00,205.17,205.66,205.04,205.13,561399.0,205.17,205.66,205.04,205.13,561399.0
2021-06-14 15:40:00,205.17,205.35,205.07,205.29,489531.0,205.17,205.35,205.07,205.29,489531.0
2021-06-14 15:50:00,205.33,205.9,205.17,205.9,1722672.0,205.33,205.9,205.17,205.9,1722672.0
2021-06-15 09:30:00,205.51,205.6,203.48,203.74,2197083.0,205.51,205.6,203.48,203.74,2197083.0
2021-06-15 09:40:00,203.67,204.27,203.22,204.07,1568676.0,203.67,204.27,203.22,204.07,1568676.0
2021-06-15 09:50:00,204.1,204.87,203.56,203.81,1632933.0,204.1,204.87,203.56,203.81,1632933.0
2021-06-15 10:00:00,203.88,204.06,203.04,203.47,1258539.0,203.88,204.06,203.04,203.47,1258539.0
2021-06-15 10:10:00,203.47,203.69,202.91,203.44,995415.0,203.47,203.69,202.91,203.44,995415.0
2021-06-15 10:20:00,203.42,203.85,202.29,202.48,1575510.0,203.42,203.85,202.29,202.48,1575510.0
2021-06-15 10:30:00,202.45,202.9,202.27,202.86,1239615.0,202.45,202.9,202.27,202.86,1239615.0
2021-06-15 10:40:00,202.84,202.97,202.08,202.54,965883.0,202.84,202.97,202.08,202.54,965883.0
2021-06-15 10:50:00,202.57,202.76,202.29,202.44,588702.0,202.57,202.76,202.29,202.44,588702.0
2021-06-15 11:00:00,202.36,203.26,202.36,203.17,854697.0,202.36,203.26,202.36,203.17,854697.0
2021-06-15 11:10:00,203.19,203.56,202.97,203.24,1041528.0,203.19,203.56,202.97,203.24,1041528.0
2021-06-15 11:20:00,203.19,203.19,202.27,202.39,755649.0,203.19,203.19,202.27,202.39,755649.0
2021-06-15 11:30:00,202.35,202.61,201.75,201.94,1068702.0,202.35,202.61,201.75,201.94,1068702.0
2021-06-15 11:40:00,201.9,202.18,201.8,202.1,709263.0,201.9,202.18,201.8,202.1,709263.0
2021-06-15 11:50:00,202.07,202.1,201.38,201.8,909690.0,202.07,202.1,201.38,201.8,909690.0
2021-06-15 12:00:00,201.8,202.02,201.54,201.72,398316.0,201.8,202.02,201.54,201.72,398316.0
2021-06-15 12:10:00,201.75,201.96,201.48,201.53,404097.0,201.75,201.96,201.48,201.53,404097.0
2021-06-15 12:20:00,201.54,202.13,201.47,202.04,533736.0,201.54,202.13,201.47,202.04,533736.0
2021-06-15 12:30:00,202.0,202.13,201.53,201.79,409905.0,202.0,202.13,201.53,201.79,409905.0
2021-06-15 12:40:00,201.67,201.75,200.76,200.89,819276.0,201.67,201.75,200.76,200.89,819276.0
2021-06-15 12:50:00,200.91,201.21,200.28,200.5,1156611.0,200.91,201.21,200.28,200.5,1156611.0
2021-06-15 13:00:00,200.49,201.07,200.18,201.0,1159065.0,200.49,201.07,200.18,201.0,1159065.0
2021-06-15 13:10:00,200.96,201.5,200.73,201.2,816648.0,200.96,201.5,200.73,201.2,816648.0
2021-06-15 13:20:00,201.21,201.56,201.07,201.27,602007.0,201.21,201.56,201.07,201.27,602007.0
2021-06-15 13:30:00,201.24,201.47,201.01,201.18,301200.0,201.24,201.47,201.01,201.18,301200.0
2021-06-15 13:40:00,201.17,201.46,200.96,201.4,344958.0,201.17,201.46,200.96,201.4,344958.0
2021-06-15 13:50:00,201.4,201.57,201.07,201.4,613548.0,201.4,201.57,201.07,201.4,613548.0
2021-06-15 14:00:00,201.38,201.98,201.2,201.48,722850.0,201.38,201.98,201.2,201.48,722850.0
2021-06-15 14:10:00,201.47,201.49,200.76,201.05,609693.0,201.47,201.49,200.76,201.05,609693.0
2021-06-15 14:20:00,201.08,201.17,200.84,200.86,272202.0,201.08,201.17,200.84,200.86,272202.0
2021-06-15 14:30:00,200.84,200.94,200.32,200.35,852657.0,200.84,200.94,200.32,200.35,852657.0
2021-06-15 14:40:00,200.35,200.83,200.34,200.73,642726.0,200.35,200.83,200.34,200.73,642726.0
2021-06-15 14:50:00,200.71,200.79,200.47,200.51,322059.0,200.71,200.79,200.47,200.51,322059.0
2021-06-15 15:00:00,200.48,200.62,200.16,200.37,670134.0,200.48,200.62,200.16,200.37,670134.0
2021-06-15 15:10:00,200.39,200.64,200.23,200.53,433758.0,200.39,200.64,200.23,200.53,433758.0
2021-06-15 15:20:00,200.56,200.7,200.03,200.28,1037793.0,200.56,200.7,200.03,200.28,1037793.0
2021-06-15 15:30:00,200.3,200.42,199.45,199.6,1044417.0,200.3,200.42,199.45,199.6,1044417.0
2021-06-15 15:40:00,199.62,200.23,199.41,200.17,1167240.0,199.62,200.23,199.41,200.17,1167240.0
2021-06-15 15:50:00,200.14,200.19,199.44,199.73,1576269.0,200.14,200.19,199.44,199.73,1576269.0
2021-06-16 09:30:00,199.08,201.16,198.41,199.48,2739462.0,199.08,201.16,198.41,199.48,2739462.0
2021-06-16 09:40:00,199.55,200.74,198.47,200.03,1515666.0,199.55,200.74,198.47,200.03,1515666.0
2021-06-16 09:50:00,200.11,200.47,198.77,199.21,950556.0,200.11,200.47,198.77,199.21,950556.0
2021-06-16 10:00:00,199.17,199.66,198.82,199.25,714687.0,199.17,199.66,198.82,199.25,714687.0
2021-06-16 10:10:00,199.32,200.8,199.29,200.32,1441821.0,199.32,200.8,199.29,200.32,1441821.0
2021-06-16 10:20:00,200.4,200.45,199.73,199.78,626001.0,200.4,200.45,199.73,199.78,626001.0
2021-06-16 10:30:00,199.77,199.84,199.3,199.6,549216.0,199.77,199.84,199.3,199.6,549216.0
2021-06-16 10:40:00,199.57,199.82,198.89,199.02,934425.0,199.57,199.82,198.89,199.02,934425.0
2021-06-16 10:50:00,199.05,199.24,198.77,199.14,597171.0,199.05,199.24,198.77,199.14,597171.0
2021-06-16 11:00:00,199.17,199.32,198.1,198.28,776436.0,199.17,199.32,198.1,198.28,776436.0
2021-06-16 11:10:00,198.32,198.55,197.83,198.53,957741.0,198.32,198.55,197.83,198.53,957741.0
2021-06-16 11:20:00,198.45,198.61,198.17,198.46,789261.0,198.45,198.61,198.17,198.46,789261.0
2021-06-16 11:30:00,198.47,198.7,198.2,198.55,615213.0,198.47,198.7,198.2,198.55,615213.0
2021-06-16 11:40:00,198.57,199.73,198.57,199.51,1202340.0,198.57,199.73,198.57,199.51,1202340.0
2021-06-16 11:50:00,199.58,199.75,199.26,199.65,625308.0,199.58,199.75,199.26,199.65,625308.0
2021-06-16 12:00:00,199.66,200.11,199.53,199.61,694887.0,199.66,200.11,199.53,199.61,694887.0
2021-06-16 12:10:00,199.65,199.65,198.9,199.25,491106.0,199.65,199.65,198.9,199.25,491106.0
2021-06-16 12:20:00,199.18,199.22,198.41,198.65,466806.0,199.18,199.22,198.41,198.65,466806.0
2021-06-16 12:30:00,198.69,199.17,198.6,199.12,429363.0,198.69,199.17,198.6,199.12,429363.0
2021-06-16 12:40:00,199.15,199.5,199.03,199.35,394272.0,199.15,199.5,199.03,199.35,394272.0
2021-06-16 12:50:00,199.37,200.49,199.35,200.44,1194831.0,199.37,200.49,199.35,200.44,1194831.0
2021-06-16 13:00:00,200.44,201.31,200.14,200.83,1436241.0,200.44,201.31,200.14,200.83,1436241.0
2021-06-16 13:10:00,200.79,201.63,200.78,201.23,1139274.0,200.79,201.63,200.78,201.23,1139274.0
2021-06-16 13:20:00,201.2,201.53,200.96,201.3,688830.0,201.2,201.53,200.96,201.3,688830.0
2021-06-16 13:30:00,201.31,202.17,201.05,201.91,1140840.0,201.31,202.17,201.05,201.91,1140840.0
2021-06-16 13:40:00,201.91,202.0,201.43,201.45,547071.0,201.91,202.0,201.43,201.45,547071.0
2021-06-16 13:50:00,201.45,201.68,200.9,201.07,553869.0,201.45,201.68,200.9,201.07,553869.0
2021-06-16 14:00:00,201.02,201.25,199.22,200.74,1994805.0,201.02,201.25,199.22,200.74,1994805.0
2021-06-16 14:10:00,200.7,200.92,198.41,198.62,1495491.0,200.7,200.92,198.41,198.62,1495491.0
2021-06-16 14:20:00,198.61,200.31,198.54,199.77,1406241.0,198.61,200.31,198.54,199.77,1406241.0
2021-06-16 14:30:00,199.72,200.62,199.25,200.22,1503459.0,199.72,200.62,199.25,200.22,1503459.0
2021-06-16 14:40:00,200.22,200.76,199.39,200.09,1415109.0,200.22,200.76,199.39,200.09,1415109.0
2021-06-16 14:50:00,200.13,201.33,199.87,201.03,1043790.0,200.13,201.33,199.87,201.03,1043790.0
2021-06-16 15:00:00,200.95,202.41,200.87,202.24,1618038.0,200.95,202.41,200.87,202.24,1618038.0
2021-06-16 15:10:00,202.28,202.7,201.97,202.54,1508688.0,202.28,202.7,201.97,202.54,1508688.0
2021-06-16 15:20:00,202.53,202.83,201.8,201.86,1257618.0,202.53,202.83,201.8,201.86,1257618.0
2021-06-16 15:30:00,201.89,202.42,201.71,202.39,988197.0,201.89,202.42,201.71,202.39,988197.0
2021-06-16 15:40:00,202.37,202.83,201.98,202.03,1306845.0,202.37,202.83,201.98,202.03,1306845.0
2021-06-16 15:50:00,201.98,202.35,201.5,201.6,1594515.0,201.98,202.35,201.5,201.6,1594515.0
2021-06-17 09:30:00,200.57,202.53,200.45,202.26,2514723.0,200.57,202.53,200.45,202.26,2514723.0
2021-06-17 09:40:00,202.24,203.25,201.57,202.9,1866309.0,202.24,203.25,201.57,202.9,1866309.0
2021-06-17 09:50:00,202.93,203.87,202.85,203.37,2185548.0,202.93,203.87,202.85,203.37,2185548.0
2021-06-17 10:00:00,203.45,203.46,202.44,202.76,1248483.0,203.45,203.46,202.44,202.76,1248483.0
2021-06-17 10:10:00,202.8,203.81,202.52,203.61,1416657.0,202.8,203.81,202.52,203.61,1416657.0
2021-06-17 10:20:00,203.53,204.58,203.37,204.13,1808121.0,203.53,204.58,203.37,204.13,1808121.0
2021-06-17 10:30:00,204.2,204.66,203.82,204.24,1092867.0,204.2,204.66,203.82,204.24,1092867.0
2021-06-17 10:40:00,204.25,204.51,203.91,204.34,1131189.0,204.25,204.51,203.91,204.34,1131189.0
2021-06-17 10:50:00,204.3,204.55,203.72,204.11,1011387.0,204.3,204.55,203.72,204.11,1011387.0
2021-06-17 11:00:00,204.13,204.91,204.0,204.91,1310196.0,204.13,204.91,204.0,204.91,1310196.0
2021-06-17 11:10:00,204.87,205.19,204.62,204.83,1276992.0,204.87,205.19,204.62,204.83,1276992.0
2021-06-17 11:20:00,204.86,205.44,204.56,205.39,1452624.0,204.86,205.44,204.56,205.39,1452624.0
2021-06-17 11:30:00,205.39,206.24,205.38,205.88,1743699.0,205.39,206.24,205.38,205.88,1743699.0
2021-06-17 11:40:00,205.91,206.43,205.82,206.15,1337667.0,205.91,206.43,205.82,206.15,1337667.0
2021-06-17 11:50:00,206.16,206.2,204.86,205.01,1074108.0,206.16,206.2,204.86,205.01,1074108.0
2021-06-17 12:00:00,205.05,205.63,204.99,205.5,681525.0,205.05,205.63,204.99,205.5,681525.0
2021-06-17 12:10:00,205.52,205.83,204.51,204.65,823833.0,205.52,205.83,204.51,204.65,823833.0
2021-06-17 12:20:00,204.66,204.67,204.01,204.26,1030185.0,204.66,204.67,204.01,204.26,1030185.0
2021-06-17 12:30:00,204.26,205.02,203.84,205.0,928509.0,204.26,205.02,203.84,205.0,928509.0
2021-06-17 12:40:00,205.0,205.09,204.45,204.72,642306.0,205.0,205.09,204.45,204.72,642306.0
2021-06-17 12:50:00,204.74,205.14,204.57,204.98,608406.0,204.74,205.14,204.57,204.98,608406.0
2021-06-17 13:00:00,204.99,205.73,204.95,205.65,590067.0,204.99,205.73,204.95,205.65,590067.0
2021-06-17 13:10:00,205.61,205.63,205.22,205.41,379077.0,205.61,205.63,205.22,205.41,379077.0
2021-06-17 13:20:00,205.42,205.92,205.41,205.87,658638.0,205.42,205.92,205.41,205.87,658638.0
2021-06-17 13:30:00,205.88,206.5,205.71,206.31,1208367.0,205.88,206.5,205.71,206.31,1208367.0
2021-06-17 13:40:00,206.32,207.0,206.25,206.92,1262439.0,206.32,207.0,206.25,206.92,1262439.0
2021-06-17 13:50:00,206.94,207.16,206.37,206.64,1081938.0,206.94,207.16,206.37,206.64,1081938.0
2021-06-17 14:00:00,206.64,206.82,205.91,206.1,948237.0,206.64,206.82,205.91,206.1,948237.0
2021-06-17 14:10:00,206.12,207.05,206.12,206.81,890520.0,206.12,207.05,206.12,206.81,890520.0
2021-06-17 14:20:00,206.8,207.02,206.3,206.59,738936.0,206.8,207.02,206.3,206.59,738936.0
2021-06-17 14:30:00,206.62,206.8,206.39,206.47,571128.0,206.62,206.8,206.39,206.47,571128.0
2021-06-17 14:40:00,206.46,206.52,206.0,206.14,784413.0,206.46,206.52,206.0,206.14,784413.0
2021-06-17 14:50:00,206.12,206.57,206.07,206.21,745731.0,206.12,206.57,206.07,206.21,745731.0
2021-06-17 15:00:00,206.19,206.5,205.78,206.1,858354.0,206.19,206.5,205.78,206.1,858354.0
2021-06-17 15:10:00,206.09,206.65,206.07,206.38,828015.0,206.09,206.65,206.07,206.38,828015.0
2021-06-17 15:20:00,206.38,206.44,205.75,205.86,581556.0,206.38,206.44,205.75,205.86,581556.0
2021-06-17 15:30:00,205.83,206.31,205.7,206.0,702075.0,205.83,206.31,205.7,206.0,702075.0
2021-06-17 15:40:00,205.99,206.54,205.92,206.36,798600.0,205.99,206.54,205.92,206.36,798600.0
2021-06-17 15:50:00,206.43,206.64,205.33,205.53,1275279.0,206.43,206.64,205.33,205.53,1275279.0
2021-06-18 09:30:00,204.4,206.13,203.93,205.96,4380177.0,204.4,206.13,203.93,205.96,4380177.0
2021-06-18 09:40:00,205.96,206.8,205.45,206.04,1893750.0,205.96,206.8,205.45,206.04,1893750.0
2021-06-18 09:50:00,206.1,206.25,205.13,205.52,1416498.0,206.1,206.25,205.13,205.52,1416498.0
2021-06-18 10:00:00,205.51,205.88,204.95,205.63,1193871.0,205.51,205.88,204.95,205.63,1193871.0
2021-06-18 10:10:00,205.67,205.82,204.42,204.79,859332.0,205.67,205.82,204.42,204.79,859332.0
2021-06-18 10:20:00,204.76,205.37,204.67,205.2,620916.0,204.76,205.37,204.67,205.2,620916.0
2021-06-18 10:30:00,205.2,205.82,204.42,205.79,1001973.0,205.2,205.82,204.42,205.79,1001973.0
2021-06-18 10:40:00,205.76,205.87,205.39,205.67,851967.0,205.76,205.87,205.39,205.67,851967.0
2021-06-18 10:50:00,205.74,205.8,205.13,205.43,714672.0,205.74,205.8,205.13,205.43,714672.0
2021-06-18 11:00:00,205.39,206.12,205.34,205.45,755094.0,205.39,206.12,205.34,205.45,755094.0
2021-06-18 11:10:00,205.41,205.6,204.61,204.85,707076.0,205.41,205.6,204.61,204.85,707076.0
2021-06-18 11:20:00,204.84,205.15,204.57,204.73,528882.0,204.84,205.15,204.57,204.73,528882.0
2021-06-18 11:30:00,204.73,205.83,204.59,205.62,1077105.0,204.73,205.83,204.59,205.62,1077105.0
2021-06-18 11:40:00,205.6,205.76,205.36,205.45,553410.0,205.6,205.76,205.36,205.45,553410.0
2021-06-18 11:50:00,205.52,206.09,205.28,206.03,1022475.0,205.52,206.09,205.28,206.03,1022475.0
2021-06-18 12:00:00,206.06,206.79,205.95,206.63,1475154.0,206.06,206.79,205.95,206.63,1475154.0
2021-06-18 12:10:00,206.63,206.91,206.5,206.81,1170096.0,206.63,206.91,206.5,206.81,1170096.0
2021-06-18 12:20:00,206.81,208.4,206.69,208.26,2778717.0,206.81,208.4,206.69,208.26,2778717.0
2021-06-18 12:30:00,208.25,208.39,207.6,207.66,1223916.0,208.25,208.39,207.6,207.66,1223916.0
2021-06-18 12:40:00,207.65,208.27,207.59,207.94,1022847.0,207.65,208.27,207.59,207.94,1022847.0
2021-06-18 12:50:00,207.92,209.22,207.84,208.82,2325114.0,207.92,209.22,207.84,208.82,2325114.0
2021-06-18 13:00:00,208.77,209.1,208.6,208.93,1252098.0,208.77,209.1,208.6,208.93,1252098.0
2021-06-18 13:10:00,208.95,209.45,208.87,209.12,1852041.0,208.95,209.45,208.87,209.12,1852041.0
2021-06-18 13:20:00,209.1,209.13,208.18,208.34,970848.0,209.1,209.13,208.18,208.34,970848.0
2021-06-18 13:30:00,208.33,208.66,208.05,208.25,750177.0,208.33,208.66,208.05,208.25,750177.0
2021-06-18 13:40:00,208.27,208.42,207.67,207.72,692469.0,208.27,208.42,207.67,207.72,692469.0
2021-06-18 13:50:00,207.73,207.79,207.44,207.62,693666.0,207.73,207.79,207.44,207.62,693666.0
2021-06-18 14:00:00,207.59,208.36,207.45,208.11,1214640.0,207.59,208.36,207.45,208.11,1214640.0
2021-06-18 14:10:00,208.09,208.33,207.78,207.78,500631.0,208.09,208.33,207.78,207.78,500631.0
2021-06-18 14:20:00,207.8,208.16,207.2,207.48,520284.0,207.8,208.16,207.2,207.48,520284.0
2021-06-18 14:30:00,207.5,207.69,206.9,207.21,548451.0,207.5,207.69,206.9,207.21,548451.0
2021-06-18 14:40:00,207.17,207.21,206.41,206.5,1063848.0,207.17,207.21,206.41,206.5,1063848.0
2021-06-18 14:50:00,206.51,206.83,205.89,206.04,900933.0,206.51,206.83,205.89,206.04,900933.0
2021-06-18 15:00:00,206.04,206.54,205.79,205.8,761145.0,206.04,206.54,205.79,205.8,761145.0
2021-06-18 15:10:00,205.83,206.5,205.82,206.46,703341.0,205.83,206.5,205.82,206.46,703341.0
2021-06-18 15:20:00,206.5,207.01,206.41,206.78,779526.0,206.5,207.01,206.41,206.78,779526.0
2021-06-18 15:30:00,206.79,207.05,206.47,206.98,781479.0,206.79,207.05,206.47,206.98,781479.0
2021-06-18 15:40:00,206.95,207.46,206.61,206.71,1171143.0,206.95,207.46,206.61,206.71,1171143.0
2021-06-18 15:50:00,206.73,208.13,206.67,207.77,2668971.0,206.73,208.13,206.67,207.77,2668971.0
2021-06-21 09:30:00,208.16,209.19,205.26,205.71,3566031.0,208.16,209.19,205.26,205.71,3566031.0
2021-06-21 09:40:00,205.68,206.06,204.11,204.87,3007119.0,205.68,206.06,204.11,204.87,3007119.0
2021-06-21 09:50:00,204.86,205.49,204.13,205.25,2019861.0,204.86,205.49,204.13,205.25,2019861.0
2021-06-21 10:00:00,205.27,205.79,204.5,204.92,1474065.0,205.27,205.79,204.5,204.92,1474065.0
2021-06-21 10:10:00,204.86,205.11,203.11,203.25,1891806.0,204.86,205.11,203.11,203.25,1891806.0
2021-06-21 10:20:00,203.33,203.96,202.96,203.53,1577991.0,203.33,203.96,202.96,203.53,1577991.0
2021-06-21 10:30:00,203.5,204.6,203.44,204.27,1136370.0,203.5,204.6,203.44,204.27,1136370.0
2021-06-21 10:40:00,204.34,204.81,204.17,204.33,857853.0,204.34,204.81,204.17,204.33,857853.0
2021-06-21 10:50:00,204.37,205.29,204.37,204.87,1154301.0,204.37,205.29,204.37,204.87,1154301.0
2021-06-21 11:00:00,204.81,206.6,204.81,206.2,1413507.0,204.81,206.6,204.81,206.2,1413507.0
2021-06-21 11:10:00,206.2,206.34,205.68,206.2,879123.0,206.2,206.34,205.68,206.2,879123.0
2021-06-21 11:20:00,206.15,206.79,205.67,206.24,1151301.0,206.15,206.79,205.67,206.24,1151301.0
2021-06-21 11:30:00,206.26,206.39,205.58,205.92,844152.0,206.26,206.39,205.58,205.92,844152.0
2021-06-21 11:40:00,205.93,207.08,205.84,206.93,1206720.0,205.93,207.08,205.84,206.93,1206720.0
2021-06-21 11:50:00,206.88,206.89,206.21,206.44,806064.0,206.88,206.89,206.21,206.44,806064.0
2021-06-21 12:00:00,206.41,207.16,206.32,206.63,858867.0,206.41,207.16,206.32,206.63,858867.0
2021-06-21 12:10:00,206.65,207.11,206.5,207.11,497043.0,206.65,207.11,206.5,207.11,497043.0
2021-06-21 12:20:00,207.1,207.24,206.67,206.98,616272.0,207.1,207.24,206.67,206.98,616272.0
2021-06-21 12:30:00,207.01,207.9,206.7,207.77,921147.0,207.01,207.9,206.7,207.77,921147.0
2021-06-21 12:40:00,207.75,208.24,207.59,207.68,981033.0,207.75,208.24,207.59,207.68,981033.0
2021-06-21 12:50:00,207.7,208.0,207.42,207.53,612621.0,207.7,208.0,207.42,207.53,612621.0
2021-06-21 13:00:00,207.53,207.66,207.09,207.34,620385.0,207.53,207.66,207.09,207.34,620385.0
2021-06-21 13:10:00,207.36,208.53,207.26,208.37,1012914.0,207.36,208.53,207.26,208.37,1012914.0
2021-06-21 13:20:00,208.39,208.69,208.22,208.51,813822.0,208.39,208.69,208.22,208.51,813822.0
2021-06-21 13:30:00,208.53,209.56,208.52,209.54,1510197.0,208.53,209.56,208.52,209.54,1510197.0
2021-06-21 13:40:00,209.54,209.83,208.93,209.09,1431033.0,209.54,209.83,208.93,209.09,1431033.0
2021-06-21 13:50:00,209.08,209.56,208.92,209.39,732249.0,209.08,209.56,208.92,209.39,732249.0
2021-06-21 14:00:00,209.36,210.46,209.2,210.06,1920057.0,209.36,210.46,209.2,210.06,1920057.0
2021-06-21 14:10:00,210.1,210.24,209.52,209.69,890166.0,210.1,210.24,209.52,209.69,890166.0
2021-06-21 14:20:00,209.64,210.07,209.52,209.9,606405.0,209.64,210.07,209.52,209.9,606405.0
2021-06-21 14:30:00,209.89,210.05,208.95,208.95,794304.0,209.89,210.05,208.95,208.95,794304.0
2021-06-21 14:40:00,208.97,209.26,208.4,208.43,894954.0,208.97,209.26,208.4,208.43,894954.0
2021-06-21 14:50:00,208.45,209.67,208.36,209.41,1252809.0,208.45,209.67,208.36,209.41,1252809.0
2021-06-21 15:00:00,209.42,209.91,208.85,208.99,1340757.0,209.42,209.91,208.85,208.99,1340757.0
2021-06-21 15:10:00,208.99,208.99,207.9,207.93,1260537.0,208.99,208.99,207.9,207.93,1260537.0
2021-06-21 15:20:00,207.98,208.08,206.7,207.67,1793181.0,207.98,208.08,206.7,207.67,1793181.0
2021-06-21 15:30:00,207.64,207.79,207.29,207.58,642744.0,207.64,207.79,207.29,207.58,642744.0
2021-06-21 15:40:00,207.58,207.65,206.85,207.08,882474.0,207.58,207.65,206.85,207.08,882474.0
2021-06-21 15:50:00,207.15,207.34,206.69,206.94,1406238.0,207.15,207.34,206.69,206.94,1406238.0
2021-06-22 09:30:00,206.09,208.6,206.01,208.03,2670231.0,206.09,208.6,206.01,208.03,2670231.0
2021-06-22 09:40:00,207.93,208.03,205.41,205.83,1913133.0,207.93,208.03,205.41,205.83,1913133.0
2021-06-22 09:50:00,205.8,206.59,205.17,206.55,1553955.0,205.8,206.59,205.17,206.55,1553955.0
2021-06-22 10:00:00,206.59,207.61,205.52,206.89,1925610.0,206.59,207.61,205.52,206.89,1925610.0
2021-06-22 10:10:00,206.99,207.01,205.55,206.31,1324191.0,206.99,207.01,205.55,206.31,1324191.0
2021-06-22 10:20:00,206.38,206.85,205.83,206.73,992703.0,206.38,206.85,205.83,206.73,992703.0
2021-06-22 10:30:00,206.72,207.21,206.0,206.29,930477.0,206.72,207.21,206.0,206.29,930477.0
2021-06-22 10:40:00,206.28,206.6,205.59,205.99,889332.0,206.28,206.6,205.59,205.99,889332.0
2021-06-22 10:50:00,206.0,207.0,205.7,206.96,1279050.0,206.0,207.0,205.7,206.96,1279050.0
2021-06-22 11:00:00,206.97,207.99,206.94,207.83,1676784.0,206.97,207.99,206.94,207.83,1676784.0
2021-06-22 11:10:00,207.87,208.02,207.29,207.34,1020081.0,207.87,208.02,207.29,207.34,1020081.0
2021-06-22 11:20:00,207.38,208.52,207.35,208.42,1654872.0,207.38,208.52,207.35,208.42,1654872.0
2021-06-22 11:30:00,208.43,208.85,208.29,208.49,1122468.0,208.43,208.85,208.29,208.49,1122468.0
2021-06-22 11:40:00,208.49,208.52,207.92,208.46,691263.0,208.49,208.52,207.92,208.46,691263.0
2021-06-22 11:50:00,208.5,208.99,208.0,208.11,1141470.0,208.5,208.99,208.0,208.11,1141470.0
2021-06-22 12:00:00,208.14,208.66,208.14,208.4,572523.0,208.14,208.66,208.14,208.4,572523.0
2021-06-22 12:10:00,208.44,208.92,208.27,208.62,623586.0,208.44,208.92,208.27,208.62,623586.0
2021-06-22 12:20:00,208.65,209.36,208.61,209.21,939324.0,208.65,209.36,208.61,209.21,939324.0
2021-06-22 12:30:00,209.24,209.43,208.61,208.71,579990.0,209.24,209.43,208.61,208.71,579990.0
2021-06-22 12:40:00,208.68,209.22,208.68,209.04,392958.0,208.68,209.22,208.68,209.04,392958.0
2021-06-22 12:50:00,209.03,209.52,208.84,208.89,807894.0,209.03,209.52,208.84,208.89,807894.0
2021-06-22 13:00:00,208.84,209.15,208.77,208.97,318681.0,208.84,209.15,208.77,208.97,318681.0
2021-06-22 13:10:00,209.02,209.08,207.62,207.71,933540.0,209.02,209.08,207.62,207.71,933540.0
2021-06-22 13:20:00,207.7,208.02,207.51,207.78,594138.0,207.7,208.02,207.51,207.78,594138.0
2021-06-22 13:30:00,207.81,208.17,207.4,208.03,513900.0,207.81,208.17,207.4,208.03,513900.0
2021-06-22 13:40:00,208.04,208.15,207.62,208.04,410451.0,208.04,208.15,207.62,208.04,410451.0
2021-06-22 13:50:00,208.04,208.45,207.9,208.23,434829.0,208.04,208.45,207.9,208.23,434829.0
2021-06-22 14:00:00,208.22,208.5,207.92,208.31,373773.0,208.22,208.5,207.92,208.31,373773.0
2021-06-22 14:10:00,208.27,208.67,208.19,208.59,289359.0,208.27,208.67,208.19,208.59,289359.0
2021-06-22 14:20:00,208.55,208.57,208.02,208.25,307476.0,208.55,208.57,208.02,208.25,307476.0
2021-06-22 14:30:00,208.21,208.27,207.59,207.82,413670.0,208.21,208.27,207.59,207.82,413670.0
2021-06-22 14:40:00,207.79,208.32,207.75,208.26,443838.0,207.79,208.32,207.75,208.26,443838.0
2021-06-22 14:50:00,208.27,208.95,208.13,208.61,739245.0,208.27,208.95,208.13,208.61,739245.0
2021-06-22 15:00:00,208.6,208.85,208.36,208.5,556068.0,208.6,208.85,208.36,208.5,556068.0
2021-06-22 15:10:00,208.54,208.93,208.35,208.48,671907.0,208.54,208.93,208.35,208.48,671907.0
2021-06-22 15:20:00,208.49,208.83,208.26,208.75,520080.0,208.49,208.83,208.26,208.75,520080.0
2021-06-22 15:30:00,208.76,209.35,208.76,209.19,971970.0,208.76,209.35,208.76,209.19,971970.0
2021-06-22 15:40:00,209.2,209.21,207.99,208.0,1001472.0,209.2,209.21,207.99,208.0,1001472.0
2021-06-22 15:50:00,207.99,208.03,207.53,207.83,1539339.0,207.99,208.03,207.53,207.83,1539339.0
2021-06-23 09:30:00,210.67,215.32,210.01,214.64,7209402.0,210.67,215.32,210.01,214.64,7209402.0
2021-06-23 09:40:00,214.66,215.74,213.79,215.39,3705957.0,214.66,215.74,213.79,215.39,3705957.0
2021-06-23 09:50:00,215.43,216.22,214.97,215.75,2668959.0,215.43,216.22,214.97,215.75,2668959.0
2021-06-23 10:00:00,215.82,216.01,214.9,215.37,1620591.0,215.82,216.01,214.9,215.37,1620591.0
2021-06-23 10:10:00,215.31,217.42,215.25,217.32,3255438.0,215.31,217.42,215.25,217.32,3255438.0
2021-06-23 10:20:00,217.29,218.17,217.1,217.84,2363355.0,217.29,218.17,217.1,217.84,2363355.0
2021-06-23 10:30:00,217.83,218.7,217.77,218.0,2836605.0,217.83,218.7,217.77,218.0,2836605.0
2021-06-23 10:40:00,218.07,218.11,217.1,217.22,1935228.0,218.07,218.11,217.1,217.22,1935228.0
2021-06-23 10:50:00,217.21,217.67,216.55,217.46,2055465.0,217.21,217.67,216.55,217.46,2055465.0
2021-06-23 11:00:00,217.5,217.77,215.55,216.05,2110233.0,217.5,217.77,215.55,216.05,2110233.0
2021-06-23 11:10:00,216.0,217.25,215.97,217.18,1383921.0,216.0,217.25,215.97,217.18,1383921.0
2021-06-23 11:20:00,217.19,217.66,216.6,217.39,817530.0,217.19,217.66,216.6,217.39,817530.0
2021-06-23 11:30:00,217.37,217.51,216.64,217.35,979749.0,217.37,217.51,216.64,217.35,979749.0
2021-06-23 11:40:00,217.38,217.52,216.84,216.84,641103.0,217.38,217.52,216.84,216.84,641103.0
2021-06-23 11:50:00,216.86,217.25,216.23,216.52,733317.0,216.86,217.25,216.23,216.52,733317.0
2021-06-23 12:00:00,216.54,217.41,216.4,217.33,696939.0,216.54,217.41,216.4,217.33,696939.0
2021-06-23 12:10:00,217.31,217.77,217.1,217.72,1597731.0,217.31,217.77,217.1,217.72,1597731.0
2021-06-23 12:20:00,217.73,217.9,217.42,217.62,764217.0,217.73,217.9,217.42,217.62,764217.0
2021-06-23 12:30:00,217.58,217.86,216.51,216.65,928242.0,217.58,217.86,216.51,216.65,928242.0
2021-06-23 12:40:00,216.69,217.29,216.45,217.23,774057.0,216.69,217.29,216.45,217.23,774057.0
2021-06-23 12:50:00,217.23,217.4,217.04,217.12,424950.0,217.23,217.4,217.04,217.12,424950.0
2021-06-23 13:00:00,217.15,217.82,217.15,217.67,651306.0,217.15,217.82,217.15,217.67,651306.0
2021-06-23 13:10:00,217.63,217.93,217.42,217.93,717582.0,217.63,217.93,217.42,217.93,717582.0
2021-06-23 13:20:00,217.91,218.4,217.88,217.99,1315503.0,217.91,218.4,217.88,217.99,1315503.0
2021-06-23 13:30:00,218.01,218.63,217.69,218.27,1103259.0,218.01,218.63,217.69,218.27,1103259.0
2021-06-23 13:40:00,218.25,218.32,216.67,217.88,814980.0,218.25,218.32,216.67,217.88,814980.0
2021-06-23 13:50:00,217.85,218.07,217.5,217.82,625653.0,217.85,218.07,217.5,217.82,625653.0
2021-06-23 14:00:00,217.91,218.1,217.35,217.77,525057.0,217.91,218.1,217.35,217.77,525057.0
2021-06-23 14:10:00,217.74,217.9,217.1,217.22,584718.0,217.74,217.9,217.1,217.22,584718.0
2021-06-23 14:20:00,217.22,218.0,217.13,217.93,636231.0,217.22,218.0,217.13,217.93,636231.0
2021-06-23 14:30:00,217.92,218.4,217.72,218.33,848049.0,217.92,218.4,217.72,218.33,848049.0
2021-06-23 14:40:00,218.32,218.39,217.86,217.92,822807.0,218.32,218.39,217.86,217.92,822807.0
2021-06-23 14:50:00,217.89,218.28,217.77,218.2,516975.0,217.89,218.28,217.77,218.2,516975.0
2021-06-23 15:00:00,218.17,218.44,217.9,218.0,898602.0,218.17,218.44,217.9,218.0,898602.0
2021-06-23 15:10:00,217.97,218.19,217.62,218.0,728052.0,217.97,218.19,217.62,218.0,728052.0
2021-06-23 15:20:00,218.0,218.96,217.78,218.88,1708440.0,218.0,218.96,217.78,218.88,1708440.0
2021-06-23 15:30:00,218.89,219.07,218.5,218.71,1716249.0,218.89,219.07,218.5,218.71,1716249.0
2021-06-23 15:40:00,218.69,218.92,217.89,218.27,1660224.0,218.69,218.92,217.89,218.27,1660224.0
2021-06-23 15:50:00,218.27,219.0,218.21,218.86,2474121.0,218.27,219.0,218.21,218.86,2474121.0
2021-06-24 09:30:00,225.0,225.56,222.54,225.3,7124886.0,225.0,225.56,222.54,225.3,7124886.0
2021-06-24 09:40:00,225.31,226.63,223.68,226.44,4969572.0,225.31,226.63,223.68,226.44,4969572.0
2021-06-24 09:50:00,226.45,227.29,225.42,227.04,3818292.0,226.45,227.29,225.42,227.04,3818292.0
2021-06-24 10:00:00,227.07,227.44,225.91,226.66,3012927.0,227.07,227.44,225.91,226.66,3012927.0
2021-06-24 10:10:00,226.66,227.79,226.27,227.63,2909949.0,226.66,227.79,226.27,227.63,2909949.0
2021-06-24 10:20:00,227.6,228.59,227.47,228.44,2436273.0,227.6,228.59,227.47,228.44,2436273.0
2021-06-24 10:30:00,228.47,228.83,227.41,228.83,2242713.0,228.47,228.83,227.41,228.83,2242713.0
2021-06-24 10:40:00,228.82,228.88,228.0,228.38,1656321.0,228.82,228.88,228.0,228.38,1656321.0
2021-06-24 10:50:00,228.34,229.23,228.22,228.67,1830867.0,228.34,229.23,228.22,228.67,1830867.0
2021-06-24 11:00:00,228.71,230.13,228.67,229.93,2518113.0,228.71,230.13,228.67,229.93,2518113.0
2021-06-24 11:10:00,229.95,230.58,229.41,230.52,2184564.0,229.95,230.58,229.41,230.52,2184564.0
2021-06-24 11:20:00,230.54,231.67,230.06,231.63,2824710.0,230.54,231.67,230.06,231.63,2824710.0
2021-06-24 11:30:00,231.63,231.9,230.34,230.79,2689500.0,231.63,231.9,230.34,230.79,2689500.0
2021-06-24 11:40:00,230.79,231.41,230.19,231.32,1890375.0,230.79,231.41,230.19,231.32,1890375.0
2021-06-24 11:50:00,231.31,231.6,230.63,231.3,1608471.0,231.31,231.6,230.63,231.3,1608471.0
2021-06-24 12:00:00,231.29,231.84,231.02,231.75,1528851.0,231.29,231.84,231.02,231.75,1528851.0
2021-06-24 12:10:00,231.77,232.54,231.47,232.22,2239650.0,231.77,232.54,231.47,232.22,2239650.0
2021-06-24 12:20:00,232.2,232.47,231.75,231.98,1477197.0,232.2,232.47,231.75,231.98,1477197.0
2021-06-24 12:30:00,232.0,232.33,230.52,230.88,1797774.0,232.0,232.33,230.52,230.88,1797774.0
2021-06-24 12:40:00,230.91,231.93,230.48,230.67,1574667.0,230.91,231.93,230.48,230.67,1574667.0
2021-06-24 12:50:00,230.66,231.08,229.46,229.9,2436915.0,230.66,231.08,229.46,229.9,2436915.0
2021-06-24 13:00:00,229.88,230.93,229.67,229.73,1403973.0,229.88,230.93,229.67,229.73,1403973.0
2021-06-24 13:10:00,229.7,230.26,228.77,228.87,1702113.0,229.7,230.26,228.77,228.87,1702113.0
2021-06-24 13:20:00,228.83,229.73,228.6,229.58,1786269.0,228.83,229.73,228.6,229.58,1786269.0
2021-06-24 13:30:00,229.58,229.62,228.38,228.4,1552200.0,229.58,229.62,228.38,228.4,1552200.0
2021-06-24 13:40:00,228.4,228.72,226.41,226.49,3478530.0,228.4,228.72,226.41,226.49,3478530.0
2021-06-24 13:50:00,226.45,228.06,226.0,228.06,3604545.0,226.45,228.06,226.0,228.06,3604545.0
2021-06-24 14:00:00,227.99,228.27,227.03,227.41,2358528.0,227.99,228.27,227.03,227.41,2358528.0
2021-06-24 14:10:00,227.41,229.12,227.27,228.83,2915853.0,227.41,229.12,227.27,228.83,2915853.0
2021-06-24 14:20:00,228.81,229.42,228.59,229.27,1707579.0,228.81,229.42,228.59,229.27,1707579.0
2021-06-24 14:30:00,229.27,229.57,228.83,229.23,1823004.0,229.27,229.57,228.83,229.23,1823004.0
2021-06-24 14:40:00,229.2,229.72,228.52,228.64,1451472.0,229.2,229.72,228.52,228.64,1451472.0
2021-06-24 14:50:00,228.64,229.03,228.18,228.64,1557702.0,228.64,229.03,228.18,228.64,1557702.0
2021-06-24 15:00:00,228.61,228.9,227.75,228.04,1567269.0,228.61,228.9,227.75,228.04,1567269.0
2021-06-24 15:10:00,228.1,228.84,228.02,228.28,1443720.0,228.1,228.84,228.02,228.28,1443720.0
2021-06-24 15:20:00,228.29,228.38,227.45,227.96,1572786.0,228.29,228.38,227.45,227.96,1572786.0
2021-06-24 15:30:00,227.96,228.16,226.56,226.7,1968180.0,227.96,228.16,226.56,226.7,1968180.0
2021-06-24 15:40:00,226.67,227.35,226.19,226.99,2049213.0,226.67,227.35,226.19,226.99,2049213.0
2021-06-24 15:50:00,227.01,227.58,225.43,226.57,3190806.0,227.01,227.58,225.43,226.57,3190806.0
2021-06-25 09:30:00,229.74,231.27,228.52,229.54,5410857.0,229.74,231.27,228.52,229.54,5410857.0
2021-06-25 09:40:00,229.5,230.42,228.51,229.16,2714202.0,229.5,230.42,228.51,229.16,2714202.0
2021-06-25 09:50:00,229.14,229.48,226.79,227.67,3544758.0,229.14,229.48,226.79,227.67,3544758.0
2021-06-25 10:00:00,227.71,227.71,225.72,226.26,2624400.0,227.71,227.71,225.72,226.26,2624400.0
2021-06-25 10:10:00,226.22,227.78,225.73,227.63,3011361.0,226.22,227.78,225.73,227.63,3011361.0
2021-06-25 10:20:00,227.58,228.99,227.21,228.8,2460936.0,227.58,228.99,227.21,228.8,2460936.0
2021-06-25 10:30:00,228.83,229.1,227.9,228.08,2113797.0,228.83,229.1,227.9,228.08,2113797.0
2021-06-25 10:40:00,228.09,229.28,227.95,228.85,1816047.0,228.09,229.28,227.95,228.85,1816047.0
2021-06-25 10:50:00,228.82,228.82,227.75,227.87,1518597.0,228.82,228.82,227.75,227.87,1518597.0
2021-06-25 11:00:00,227.86,228.11,227.4,227.61,1044657.0,227.86,228.11,227.4,227.61,1044657.0
2021-06-25 11:10:00,227.61,228.04,227.22,227.39,1173453.0,227.61,228.04,227.22,227.39,1173453.0
2021-06-25 11:20:00,227.34,227.56,226.41,226.79,1362339.0,227.34,227.56,226.41,226.79,1362339.0
2021-06-25 11:30:00,226.79,227.72,226.58,227.52,1451400.0,226.79,227.72,226.58,227.52,1451400.0
2021-06-25 11:40:00,227.53,227.67,226.86,227.01,836046.0,227.53,227.67,226.86,227.01,836046.0
2021-06-25 11:50:00,227.04,227.24,226.27,226.4,1169868.0,227.04,227.24,226.27,226.4,1169868.0
2021-06-25 12:00:00,226.36,226.42,225.71,226.01,1546284.0,226.36,226.42,225.71,226.01,1546284.0
2021-06-25 12:10:00,226.03,226.23,225.24,225.42,1565844.0,226.03,226.23,225.24,225.42,1565844.0
2021-06-25 12:20:00,225.42,225.48,223.77,223.83,2107041.0,225.42,225.48,223.77,223.83,2107041.0
2021-06-25 12:30:00,223.8,225.12,223.78,224.9,1953798.0,223.8,225.12,223.78,224.9,1953798.0
2021-06-25 12:40:00,224.88,225.54,224.83,225.01,1240989.0,224.88,225.54,224.83,225.01,1240989.0
2021-06-25 12:50:00,224.96,225.78,224.78,225.65,1189224.0,224.96,225.78,224.78,225.65,1189224.0
2021-06-25 13:00:00,225.64,225.91,224.83,224.94,1120704.0,225.64,225.91,224.83,224.94,1120704.0
2021-06-25 13:10:00,224.91,224.96,224.13,224.45,1285542.0,224.91,224.96,224.13,224.45,1285542.0
2021-06-25 13:20:00,224.43,225.16,224.4,224.69,957228.0,224.43,225.16,224.4,224.69,957228.0
2021-06-25 13:30:00,224.63,224.63,224.0,224.26,871737.0,224.63,224.63,224.0,224.26,871737.0
2021-06-25 13:40:00,224.21,224.54,223.74,223.99,1034931.0,224.21,224.54,223.74,223.99,1034931.0
2021-06-25 13:50:00,223.96,224.11,223.34,223.96,1297974.0,223.96,224.11,223.34,223.96,1297974.0
2021-06-25 14:00:00,223.96,224.45,223.52,224.38,1023450.0,223.96,224.45,223.52,224.38,1023450.0
2021-06-25 14:10:00,224.35,224.66,224.1,224.42,990612.0,224.35,224.66,224.1,224.42,990612.0
2021-06-25 14:20:00,224.38,224.55,223.85,223.95,706362.0,224.38,224.55,223.85,223.95,706362.0
2021-06-25 14:30:00,223.99,224.32,223.6,224.27,861399.0,223.99,224.32,223.6,224.27,861399.0
2021-06-25 14:40:00,224.23,224.47,224.0,224.47,710124.0,224.23,224.47,224.0,224.47,710124.0
2021-06-25 14:50:00,224.5,225.33,224.43,224.92,1443615.0,224.5,225.33,224.43,224.92,1443615.0
2021-06-25 15:00:00,224.93,225.17,224.02,224.16,982299.0,224.93,225.17,224.02,224.16,982299.0
2021-06-25 15:10:00,224.2,224.26,223.73,224.14,791580.0,224.2,224.26,223.73,224.14,791580.0
2021-06-25 15:20:00,224.15,224.28,223.82,224.21,920976.0,224.15,224.28,223.82,224.21,920976.0
2021-06-25 15:30:00,224.21,224.33,223.08,223.12,1361718.0,224.21,224.33,223.08,223.12,1361718.0
2021-06-25 15:40:00,223.13,223.41,222.9,223.34,1437519.0,223.13,223.41,222.9,223.34,1437519.0
2021-06-25 15:50:00,223.33,224.87,223.3,223.87,3507339.0,223.33,224.87,223.3,223.87,3507339.0
2021-06-28 09:30:00,223.83,227.5,223.44,227.14,3354651.0,223.83,227.5,223.44,227.14,3354651.0
2021-06-28 09:40:00,227.22,228.28,226.48,228.16,2581323.0,227.22,228.28,226.48,228.16,2581323.0
2021-06-28 09:50:00,228.2,228.63,226.77,228.6,2338248.0,228.2,228.63,226.77,228.6,2338248.0
2021-06-28 10:00:00,228.55,230.06,228.21,230.02,2344560.0,228.55,230.06,228.21,230.02,2344560.0
2021-06-28 10:10:00,229.98,230.25,228.52,229.2,1926564.0,229.98,230.25,228.52,229.2,1926564.0
2021-06-28 10:20:00,229.24,229.96,228.68,229.54,1220214.0,229.24,229.96,228.68,229.54,1220214.0
2021-06-28 10:30:00,229.63,231.57,229.61,230.59,2690871.0,229.63,231.57,229.61,230.59,2690871.0
2021-06-28 10:40:00,230.61,230.62,229.47,229.7,1308633.0,230.61,230.62,229.47,229.7,1308633.0
2021-06-28 10:50:00,229.75,230.58,229.27,229.36,1238169.0,229.75,230.58,229.27,229.36,1238169.0
2021-06-28 11:00:00,229.46,229.96,229.01,229.8,885807.0,229.46,229.96,229.01,229.8,885807.0
2021-06-28 11:10:00,229.75,230.67,229.75,230.11,986832.0,229.75,230.67,229.75,230.11,986832.0
2021-06-28 11:20:00,230.1,230.71,229.85,230.51,818400.0,230.1,230.71,229.85,230.51,818400.0
2021-06-28 11:30:00,230.5,230.86,229.67,229.84,991911.0,230.5,230.86,229.67,229.84,991911.0
2021-06-28 11:40:00,229.85,230.05,229.37,229.57,687192.0,229.85,230.05,229.37,229.57,687192.0
2021-06-28 11:50:00,229.44,229.8,229.1,229.29,654207.0,229.44,229.8,229.1,229.29,654207.0
2021-06-28 12:00:00,229.28,229.96,229.06,229.5,720594.0,229.28,229.96,229.06,229.5,720594.0
2021-06-28 12:10:00,229.5,229.54,228.83,229.27,840210.0,229.5,229.54,228.83,229.27,840210.0
2021-06-28 12:20:00,229.31,229.83,229.05,229.39,727233.0,229.31,229.83,229.05,229.39,727233.0
2021-06-28 12:30:00,229.41,229.66,228.82,229.43,594954.0,229.41,229.66,228.82,229.43,594954.0
2021-06-28 12:40:00,229.39,229.98,229.2,229.25,706629.0,229.39,229.98,229.2,229.25,706629.0
2021-06-28 12:50:00,229.24,229.47,229.03,229.31,491706.0,229.24,229.47,229.03,229.31,491706.0
2021-06-28 13:00:00,229.32,229.46,228.46,228.47,741441.0,229.32,229.46,228.46,228.47,741441.0
2021-06-28 13:10:00,228.46,228.64,227.93,228.17,859998.0,228.46,228.64,227.93,228.17,859998.0
2021-06-28 13:20:00,228.17,228.54,227.35,227.49,867531.0,228.17,228.54,227.35,227.49,867531.0
2021-06-28 13:30:00,227.54,228.33,227.43,228.11,675891.0,227.54,228.33,227.43,228.11,675891.0
2021-06-28 13:40:00,228.08,228.72,227.87,228.44,749361.0,228.08,228.72,227.87,228.44,749361.0
2021-06-28 13:50:00,228.42,228.58,227.87,227.94,576477.0,228.42,228.58,227.87,227.94,576477.0
2021-06-28 14:00:00,227.91,228.13,227.25,227.52,763725.0,227.91,228.13,227.25,227.52,763725.0
2021-06-28 14:10:00,227.44,228.23,227.34,228.13,734013.0,227.44,228.23,227.34,228.13,734013.0
2021-06-28 14:20:00,228.13,228.4,228.01,228.28,468165.0,228.13,228.4,228.01,228.28,468165.0
2021-06-28 14:30:00,228.27,228.46,228.03,228.46,345537.0,228.27,228.46,228.03,228.46,345537.0
2021-06-28 14:40:00,228.45,229.53,228.37,229.4,974289.0,228.45,229.53,228.37,229.4,974289.0
2021-06-28 14:50:00,229.38,229.59,229.06,229.44,638337.0,229.38,229.59,229.06,229.44,638337.0
2021-06-28 15:00:00,229.42,229.82,229.42,229.51,844863.0,229.42,229.82,229.42,229.51,844863.0
2021-06-28 15:10:00,229.5,229.62,229.05,229.62,588267.0,229.5,229.62,229.05,229.62,588267.0
2021-06-28 15:20:00,229.58,229.95,229.5,229.78,770010.0,229.58,229.95,229.5,229.78,770010.0
2021-06-28 15:30:00,229.78,229.89,229.45,229.7,519552.0,229.78,229.89,229.45,229.7,519552.0
2021-06-28 15:40:00,229.7,229.93,229.36,229.43,707472.0,229.7,229.93,229.36,229.43,707472.0
2021-06-28 15:50:00,229.4,229.85,229.31,229.49,1204077.0,229.4,229.85,229.31,229.49,1204077.0
2021-06-29 09:30:00,228.22,229.17,226.2,227.75,3527283.0,228.22,229.17,226.2,227.75,3527283.0
2021-06-29 09:40:00,227.82,228.58,226.7,226.82,1753500.0,227.82,228.58,226.7,226.82,1753500.0
2021-06-29 09:50:00,226.82,228.13,226.63,227.49,1484724.0,226.82,228.13,226.63,227.49,1484724.0
2021-06-29 10:00:00,227.53,227.6,225.87,226.07,1850124.0,227.53,227.6,225.87,226.07,1850124.0
2021-06-29 10:10:00,226.03,226.44,225.3,226.29,1844190.0,226.03,226.44,225.3,226.29,1844190.0
2021-06-29 10:20:00,226.29,227.0,226.03,226.86,1102407.0,226.29,227.0,226.03,226.86,1102407.0
2021-06-29 10:30:00,226.76,227.79,226.63,227.41,1555194.0,226.76,227.79,226.63,227.41,1555194.0
2021-06-29 10:40:00,227.46,227.65,227.05,227.45,1094178.0,227.46,227.65,227.05,227.45,1094178.0
2021-06-29 10:50:00,227.44,227.67,226.34,226.5,883071.0,227.44,227.67,226.34,226.5,883071.0
2021-06-29 11:00:00,226.5,226.75,225.86,225.89,907299.0,226.5,226.75,225.86,225.89,907299.0
2021-06-29 11:10:00,225.89,226.5,225.78,226.32,804273.0,225.89,226.5,225.78,226.32,804273.0
2021-06-29 11:20:00,226.29,227.33,226.23,227.33,743100.0,226.29,227.33,226.23,227.33,743100.0
2021-06-29 11:30:00,227.3,227.46,226.89,227.11,753927.0,227.3,227.46,226.89,227.11,753927.0
2021-06-29 11:40:00,227.14,227.49,226.71,227.38,653352.0,227.14,227.49,226.71,227.38,653352.0
2021-06-29 11:50:00,227.42,227.44,226.56,227.42,623565.0,227.42,227.44,226.56,227.42,623565.0
2021-06-29 12:00:00,227.42,227.5,226.87,227.06,374958.0,227.42,227.5,226.87,227.06,374958.0
2021-06-29 12:10:00,227.04,227.81,226.83,227.68,684273.0,227.04,227.81,226.83,227.68,684273.0
2021-06-29 12:20:00,227.64,227.79,226.94,227.04,615195.0,227.64,227.79,226.94,227.04,615195.0
2021-06-29 12:30:00,227.0,227.23,226.49,226.61,604278.0,227.0,227.23,226.49,226.61,604278.0
2021-06-29 12:40:00,226.61,226.74,226.21,226.45,550305.0,226.61,226.74,226.21,226.45,550305.0
2021-06-29 12:50:00,226.44,226.69,226.01,226.67,698157.0,226.44,226.69,226.01,226.67,698157.0
2021-06-29 13:00:00,226.63,227.07,226.56,226.68,811014.0,226.63,227.07,226.56,226.68,811014.0
2021-06-29 13:10:00,226.69,226.73,226.07,226.23,482046.0,226.69,226.73,226.07,226.23,482046.0
2021-06-29 13:20:00,226.19,226.5,225.96,226.27,565434.0,226.19,226.5,225.96,226.27,565434.0
2021-06-29 13:30:00,226.27,226.7,226.17,226.27,501591.0,226.27,226.7,226.17,226.27,501591.0
2021-06-29 13:40:00,226.29,227.0,226.1,226.88,741066.0,226.29,227.0,226.1,226.88,741066.0
2021-06-29 13:50:00,226.88,226.88,226.4,226.82,669201.0,226.88,226.88,226.4,226.82,669201.0
2021-06-29 14:00:00,226.84,226.85,226.33,226.54,384330.0,226.84,226.85,226.33,226.54,384330.0
2021-06-29 14:10:00,226.58,227.0,226.45,226.65,430275.0,226.58,227.0,226.45,226.65,430275.0
2021-06-29 14:20:00,226.62,226.85,226.46,226.48,273738.0,226.62,226.85,226.46,226.48,273738.0
2021-06-29 14:30:00,226.48,226.73,226.09,226.48,506628.0,226.48,226.73,226.09,226.48,506628.0
2021-06-29 14:40:00,226.53,226.58,225.75,225.93,708906.0,226.53,226.58,225.75,225.93,708906.0
2021-06-29 14:50:00,225.92,226.33,225.87,226.25,515949.0,225.92,226.33,225.87,226.25,515949.0
2021-06-29 15:00:00,226.3,226.5,226.18,226.35,416724.0,226.3,226.5,226.18,226.35,416724.0
2021-06-29 15:10:00,226.36,227.13,226.32,227.1,900717.0,226.36,227.13,226.32,227.1,900717.0
2021-06-29 15:20:00,227.08,227.26,226.75,226.98,540507.0,227.08,227.26,226.75,226.98,540507.0
2021-06-29 15:30:00,227.0,227.42,226.86,227.1,623619.0,227.0,227.42,226.86,227.1,623619.0
2021-06-29 15:40:00,227.08,227.4,227.03,227.03,614547.0,227.08,227.4,227.03,227.03,614547.0
2021-06-29 15:50:00,227.03,227.25,226.62,226.92,1043316.0,227.03,227.25,226.62,226.92,1043316.0
2021-06-30 09:30:00,226.59,228.62,226.22,228.43,2653095.0,226.59,228.62,226.22,228.43,2653095.0
2021-06-30 09:40:00,228.47,229.33,227.84,229.0,2238552.0,228.47,229.33,227.84,229.0,2238552.0
2021-06-30 09:50:00,229.04,229.04,227.44,228.17,1248807.0,229.04,229.04,227.44,228.17,1248807.0
2021-06-30 10:00:00,228.1,229.12,227.49,228.68,1508307.0,228.1,229.12,227.49,228.68,1508307.0
2021-06-30 10:10:00,228.63,228.7,227.59,228.0,977802.0,228.63,228.7,227.59,228.0,977802.0
2021-06-30 10:20:00,227.96,228.94,227.74,228.43,954585.0,227.96,228.94,227.74,228.43,954585.0
2021-06-30 10:30:00,228.54,230.23,228.42,229.7,2279145.0,228.54,230.23,228.42,229.7,2279145.0
2021-06-30 10:40:00,229.68,230.37,228.86,229.1,1435158.0,229.68,230.37,228.86,229.1,1435158.0
2021-06-30 10:50:00,229.05,230.2,229.0,229.87,1071825.0,229.05,230.2,229.0,229.87,1071825.0
2021-06-30 11:00:00,229.96,230.64,229.67,230.55,1314252.0,229.96,230.64,229.67,230.55,1314252.0
2021-06-30 11:10:00,230.53,230.94,230.38,230.39,1130253.0,230.53,230.94,230.38,230.39,1130253.0
2021-06-30 11:20:00,230.43,230.65,230.03,230.4,638541.0,230.43,230.65,230.03,230.4,638541.0
2021-06-30 11:30:00,230.38,230.48,229.61,230.07,521340.0,230.38,230.48,229.61,230.07,521340.0
2021-06-30 11:40:00,230.09,230.17,228.93,229.43,978708.0,230.09,230.17,228.93,229.43,978708.0
2021-06-30 11:50:00,229.5,229.82,229.05,229.75,850686.0,229.5,229.82,229.05,229.75,850686.0
2021-06-30 12:00:00,229.74,229.76,228.59,228.91,886956.0,229.74,229.76,228.59,228.91,886956.0
2021-06-30 12:10:00,228.9,229.3,228.26,228.31,771798.0,228.9,229.3,228.26,228.31,771798.0
2021-06-30 12:20:00,228.3,228.37,227.3,227.65,1515588.0,228.3,228.37,227.3,227.65,1515588.0
2021-06-30 12:30:00,227.63,228.05,227.42,227.86,887613.0,227.63,228.05,227.42,227.86,887613.0
2021-06-30 12:40:00,227.85,228.14,227.44,227.99,595470.0,227.85,228.14,227.44,227.99,595470.0
2021-06-30 12:50:00,228.0,228.21,227.74,228.13,499992.0,228.0,228.21,227.74,228.13,499992.0
2021-06-30 13:00:00,228.03,228.47,227.8,228.28,626547.0,228.03,228.47,227.8,228.28,626547.0
2021-06-30 13:10:00,228.19,228.6,228.13,228.3,546468.0,228.19,228.6,228.13,228.3,546468.0
2021-06-30 13:20:00,228.31,228.56,227.94,228.03,381762.0,228.31,228.56,227.94,228.03,381762.0
2021-06-30 13:30:00,228.04,228.19,227.84,227.88,360828.0,228.04,228.19,227.84,227.88,360828.0
2021-06-30 13:40:00,227.85,228.13,227.75,227.92,323457.0,227.85,228.13,227.75,227.92,323457.0
2021-06-30 13:50:00,227.92,228.41,227.87,228.04,425880.0,227.92,228.41,227.87,228.04,425880.0
2021-06-30 14:00:00,228.08,228.18,227.29,227.38,341580.0,228.08,228.18,227.29,227.38,341580.0
2021-06-30 14:10:00,227.4,228.02,227.28,227.91,617772.0,227.4,228.02,227.28,227.91,617772.0
2021-06-30 14:20:00,227.92,228.06,227.79,227.9,370278.0,227.92,228.06,227.79,227.9,370278.0
2021-06-30 14:30:00,227.94,228.57,227.94,228.4,691437.0,227.94,228.57,227.94,228.4,691437.0
2021-06-30 14:40:00,228.39,228.39,228.03,228.1,229137.0,228.39,228.39,228.03,228.1,229137.0
2021-06-30 14:50:00,228.12,228.24,227.87,228.07,343053.0,228.12,228.24,227.87,228.07,343053.0
2021-06-30 15:00:00,228.04,228.2,227.85,228.0,351696.0,228.04,228.2,227.85,228.0,351696.0
2021-06-30 15:10:00,228.02,228.05,227.54,227.55,385032.0,228.02,228.05,227.54,227.55,385032.0
2021-06-30 15:20:00,227.55,227.75,227.37,227.54,528855.0,227.55,227.75,227.37,227.54,528855.0
2021-06-30 15:30:00,227.54,227.62,226.71,226.97,1161258.0,227.54,227.62,226.71,226.97,1161258.0
2021-06-30 15:40:00,226.95,227.13,226.49,226.51,1012659.0,226.95,227.13,226.49,226.51,1012659.0
2021-06-30 15:50:00,226.49,227.3,226.05,226.64,1458009.0,226.49,227.3,226.05,226.64,1458009.0
2021-07-01 09:30:00,227.92,229.33,227.11,228.09,3077538.0,227.92,229.33,227.11,228.09,3077538.0
2021-07-01 09:40:00,228.1,228.59,225.44,226.27,2163996.0,228.1,228.59,225.44,226.27,2163996.0
2021-07-01 09:50:00,226.25,226.51,225.43,226.26,1819434.0,226.25,226.51,225.43,226.26,1819434.0
2021-07-01 10:00:00,226.2,226.8,225.7,226.28,1413762.0,226.2,226.8,225.7,226.28,1413762.0
2021-07-01 10:10:00,226.28,226.32,224.27,224.68,1643700.0,226.28,226.32,224.27,224.68,1643700.0
2021-07-01 10:20:00,224.63,227.0,224.56,226.75,2744277.0,224.63,227.0,224.56,226.75,2744277.0
2021-07-01 10:30:00,226.78,227.48,226.0,226.92,1992843.0,226.78,227.48,226.0,226.92,1992843.0
2021-07-01 10:40:00,226.91,227.96,226.75,226.76,1299027.0,226.91,227.96,226.75,226.76,1299027.0
2021-07-01 10:50:00,226.78,227.74,226.46,227.57,959172.0,226.78,227.74,226.46,227.57,959172.0
2021-07-01 11:00:00,227.54,227.75,226.13,226.26,801771.0,227.54,227.75,226.13,226.26,801771.0
2021-07-01 11:10:00,226.23,226.32,225.59,226.1,960375.0,226.23,226.32,225.59,226.1,960375.0
2021-07-01 11:20:00,226.13,226.37,225.4,226.24,858336.0,226.13,226.37,225.4,226.24,858336.0
2021-07-01 11:30:00,226.24,226.89,226.24,226.41,792678.0,226.24,226.89,226.24,226.41,792678.0
2021-07-01 11:40:00,226.45,227.45,226.36,227.41,689835.0,226.45,227.45,226.36,227.41,689835.0
2021-07-01 11:50:00,227.38,227.58,226.96,227.16,478827.0,227.38,227.58,226.96,227.16,478827.0
2021-07-01 12:00:00,227.12,227.32,226.6,226.79,312750.0,227.12,227.32,226.6,226.79,312750.0
2021-07-01 12:10:00,226.82,226.86,226.11,226.18,398193.0,226.82,226.86,226.11,226.18,398193.0
2021-07-01 12:20:00,226.18,226.59,226.03,226.4,395550.0,226.18,226.59,226.03,226.4,395550.0
2021-07-01 12:30:00,226.39,226.86,225.95,225.97,386514.0,226.39,226.86,225.95,225.97,386514.0
2021-07-01 12:40:00,225.99,226.15,225.7,226.05,384954.0,225.99,226.15,225.7,226.05,384954.0
2021-07-01 12:50:00,226.0,226.13,225.29,225.31,450768.0,226.0,226.13,225.29,225.31,450768.0
2021-07-01 13:00:00,225.36,225.88,225.14,225.75,407913.0,225.36,225.88,225.14,225.75,407913.0
2021-07-01 13:10:00,225.75,225.77,225.11,225.37,373173.0,225.75,225.77,225.11,225.37,373173.0
2021-07-01 13:20:00,225.36,226.07,225.31,225.71,442389.0,225.36,226.07,225.31,225.71,442389.0
2021-07-01 13:30:00,225.68,226.12,225.6,225.92,399576.0,225.68,226.12,225.6,225.92,399576.0
2021-07-01 13:40:00,225.89,225.89,224.9,224.9,458238.0,225.89,225.89,224.9,224.9,458238.0
2021-07-01 13:50:00,224.94,225.32,224.76,225.17,491526.0,224.94,225.32,224.76,225.17,491526.0
2021-07-01 14:00:00,225.21,225.8,225.01,225.7,646473.0,225.21,225.8,225.01,225.7,646473.0
2021-07-01 14:10:00,225.67,225.68,225.28,225.28,283662.0,225.67,225.68,225.28,225.28,283662.0
2021-07-01 14:20:00,225.26,225.9,225.19,225.5,503484.0,225.26,225.9,225.19,225.5,503484.0
2021-07-01 14:30:00,225.48,225.6,224.8,225.0,364017.0,225.48,225.6,224.8,225.0,364017.0
2021-07-01 14:40:00,225.0,225.33,224.74,225.27,374262.0,225.0,225.33,224.74,225.27,374262.0
2021-07-01 14:50:00,225.2,225.49,225.03,225.2,307809.0,225.2,225.49,225.03,225.2,307809.0
2021-07-01 15:00:00,225.2,226.16,225.17,226.07,678582.0,225.2,226.16,225.17,226.07,678582.0
2021-07-01 15:10:00,226.12,226.53,225.78,226.29,941238.0,226.12,226.53,225.78,226.29,941238.0
2021-07-01 15:20:00,226.28,226.28,225.82,225.89,516393.0,226.28,226.28,225.82,225.89,516393.0
2021-07-01 15:30:00,225.97,226.57,225.92,226.08,759549.0,225.97,226.57,225.92,226.08,759549.0
2021-07-01 15:40:00,226.07,226.07,225.01,225.22,849804.0,226.07,226.07,225.01,225.22,849804.0
2021-07-01 15:50:00,225.33,226.04,225.13,225.97,1292304.0,225.33,226.04,225.13,225.97,1292304.0
2021-07-02 09:30:00,226.27,233.0,226.17,232.53,6515457.0,226.27,233.0,226.17,232.53,6515457.0
2021-07-02 09:40:00,232.48,233.33,231.03,232.21,5252805.0,232.48,233.33,231.03,232.21,5252805.0
2021-07-02 09:50:00,232.09,232.24,229.45,229.61,3712665.0,232.09,232.24,229.45,229.61,3712665.0
2021-07-02 10:00:00,229.66,229.7,228.17,228.27,2995461.0,229.66,229.7,228.17,228.27,2995461.0
2021-07-02 10:10:00,228.28,229.1,227.75,228.93,1950627.0,228.28,229.1,227.75,228.93,1950627.0
2021-07-02 10:20:00,228.92,229.5,228.25,228.97,1494081.0,228.92,229.5,228.25,228.97,1494081.0
2021-07-02 10:30:00,228.86,228.94,227.27,227.98,1392666.0,228.86,228.94,227.27,227.98,1392666.0
2021-07-02 10:40:00,227.9,228.16,226.1,226.67,2119137.0,227.9,228.16,226.1,226.67,2119137.0
2021-07-02 10:50:00,226.73,226.83,224.42,225.13,2296173.0,226.73,226.83,224.42,225.13,2296173.0
2021-07-02 11:00:00,225.13,227.05,225.02,226.81,2375037.0,225.13,227.05,225.02,226.81,2375037.0
2021-07-02 11:10:00,226.81,227.17,226.12,226.23,1256778.0,226.81,227.17,226.12,226.23,1256778.0
2021-07-02 11:20:00,226.24,226.32,225.49,225.74,1153074.0,226.24,226.32,225.49,225.74,1153074.0
2021-07-02 11:30:00,225.83,226.8,225.67,226.69,936495.0,225.83,226.8,225.67,226.69,936495.0
2021-07-02 11:40:00,226.73,227.73,226.44,227.28,1141554.0,226.73,227.73,226.44,227.28,1141554.0
2021-07-02 11:50:00,227.29,227.33,226.35,226.55,728457.0,227.29,227.33,226.35,226.55,728457.0
2021-07-02 12:00:00,226.54,226.76,226.07,226.37,587835.0,226.54,226.76,226.07,226.37,587835.0
2021-07-02 12:10:00,226.39,226.75,226.04,226.26,530850.0,226.39,226.75,226.04,226.26,530850.0
2021-07-02 12:20:00,226.26,226.43,225.75,225.88,456555.0,226.26,226.43,225.75,225.88,456555.0
2021-07-02 12:30:00,225.87,226.12,225.63,225.93,505599.0,225.87,226.12,225.63,225.93,505599.0
2021-07-02 12:40:00,225.93,225.97,225.29,225.31,918864.0,225.93,225.97,225.29,225.31,918864.0
2021-07-02 12:50:00,225.32,225.65,225.13,225.58,675066.0,225.32,225.65,225.13,225.58,675066.0
2021-07-02 13:00:00,225.59,226.83,225.49,226.71,1065645.0,225.59,226.83,225.49,226.71,1065645.0
2021-07-02 13:10:00,226.7,227.17,226.56,226.78,1065774.0,226.7,227.17,226.56,226.78,1065774.0
2021-07-02 13:20:00,226.77,227.5,226.51,227.21,872973.0,226.77,227.5,226.51,227.21,872973.0
2021-07-02 13:30:00,227.23,227.48,226.88,227.02,533319.0,227.23,227.48,226.88,227.02,533319.0
2021-07-02 13:40:00,227.01,227.35,226.82,227.21,637260.0,227.01,227.35,226.82,227.21,637260.0
2021-07-02 13:50:00,227.22,227.38,226.54,226.56,632493.0,227.22,227.38,226.54,226.56,632493.0
2021-07-02 14:00:00,226.59,226.89,226.18,226.48,467382.0,226.59,226.89,226.18,226.48,467382.0
2021-07-02 14:10:00,226.48,226.57,226.2,226.26,247149.0,226.48,226.57,226.2,226.26,247149.0
2021-07-02 14:20:00,226.25,226.56,226.08,226.36,456459.0,226.25,226.56,226.08,226.36,456459.0
2021-07-02 14:30:00,226.39,226.39,225.67,226.23,699669.0,226.39,226.39,225.67,226.23,699669.0
2021-07-02 14:40:00,226.23,226.71,225.98,226.68,588153.0,226.23,226.71,225.98,226.68,588153.0
2021-07-02 14:50:00,226.69,226.72,226.06,226.46,582513.0,226.69,226.72,226.06,226.46,582513.0
2021-07-02 15:00:00,226.46,226.48,225.93,226.04,570321.0,226.46,226.48,225.93,226.04,570321.0
2021-07-02 15:10:00,226.05,226.23,225.48,225.78,614958.0,226.05,226.23,225.48,225.78,614958.0
2021-07-02 15:20:00,225.75,226.2,225.67,226.03,514152.0,225.75,226.2,225.67,226.03,514152.0
2021-07-02 15:30:00,226.0,226.54,226.0,226.2,612750.0,226.0,226.54,226.0,226.2,612750.0
2021-07-02 15:40:00,226.21,226.22,225.42,225.64,875565.0,226.21,226.22,225.42,225.64,875565.0
2021-07-02 15:50:00,225.64,226.41,225.56,226.3,1483269.0,225.64,226.41,225.56,226.3,1483269.0
2021-07-06 09:30:00,227.27,228.0,224.5,224.83,3344232.0,227.27,228.0,224.5,224.83,3344232.0
2021-07-06 09:40:00,224.77,225.1,220.86,221.44,3604167.0,224.77,225.1,220.86,221.44,3604167.0
2021-07-06 09:50:00,221.41,221.53,219.19,220.8,3268758.0,221.41,221.53,219.19,220.8,3268758.0
2021-07-06 10:00:00,220.76,221.33,220.17,220.87,1626507.0,220.76,221.33,220.17,220.87,1626507.0
2021-07-06 10:10:00,220.94,221.95,219.89,221.44,1599018.0,220.94,221.95,219.89,221.44,1599018.0
2021-07-06 10:20:00,221.52,222.22,221.13,221.72,1526145.0,221.52,222.22,221.13,221.72,1526145.0
2021-07-06 10:30:00,221.69,222.01,220.33,220.95,1103964.0,221.69,222.01,220.33,220.95,1103964.0
2021-07-06 10:40:00,220.98,222.14,220.58,221.82,1060680.0,220.98,222.14,220.58,221.82,1060680.0
2021-07-06 10:50:00,221.82,222.5,221.14,221.28,1292673.0,221.82,222.5,221.14,221.28,1292673.0
2021-07-06 11:00:00,221.32,221.77,220.8,221.32,814338.0,221.32,221.77,220.8,221.32,814338.0
2021-07-06 11:10:00,221.34,221.63,220.34,220.59,779826.0,221.34,221.63,220.34,220.59,779826.0
2021-07-06 11:20:00,220.66,221.04,220.27,220.6,587763.0,220.66,221.04,220.27,220.6,587763.0
2021-07-06 11:30:00,220.65,221.05,220.44,220.6,621768.0,220.65,221.05,220.44,220.6,621768.0
2021-07-06 11:40:00,220.66,220.7,219.41,219.73,1138458.0,220.66,220.7,219.41,219.73,1138458.0
2021-07-06 11:50:00,219.68,219.79,218.53,219.29,1173828.0,219.68,219.79,218.53,219.29,1173828.0
2021-07-06 12:00:00,219.17,219.33,217.75,217.87,1102926.0,219.17,219.33,217.75,217.87,1102926.0
2021-07-06 12:10:00,217.91,218.59,217.13,217.33,1164438.0,217.91,218.59,217.13,217.33,1164438.0
2021-07-06 12:20:00,217.33,218.33,217.25,218.19,999699.0,217.33,218.33,217.25,218.19,999699.0
2021-07-06 12:30:00,218.13,218.53,217.45,217.82,750723.0,218.13,218.53,217.45,217.82,750723.0
2021-07-06 12:40:00,217.88,218.13,217.51,218.08,513804.0,217.88,218.13,217.51,218.08,513804.0
2021-07-06 12:50:00,218.09,218.5,217.87,218.34,544779.0,218.09,218.5,217.87,218.34,544779.0
2021-07-06 13:00:00,218.35,218.67,217.9,218.66,606012.0,218.35,218.67,217.9,218.66,606012.0
2021-07-06 13:10:00,218.61,218.97,218.23,218.83,629517.0,218.61,218.97,218.23,218.83,629517.0
2021-07-06 13:20:00,218.83,219.28,218.52,219.07,662571.0,218.83,219.28,218.52,219.07,662571.0
2021-07-06 13:30:00,219.04,219.06,218.4,218.48,387933.0,219.04,219.06,218.4,218.48,387933.0
2021-07-06 13:40:00,218.51,219.47,218.43,219.08,632301.0,218.51,219.47,218.43,219.08,632301.0
2021-07-06 13:50:00,219.1,219.25,218.72,218.88,359790.0,219.1,219.25,218.72,218.88,359790.0
2021-07-06 14:00:00,218.86,218.92,218.45,218.46,317448.0,218.86,218.92,218.45,218.46,317448.0
2021-07-06 14:10:00,218.47,219.18,218.27,219.01,468909.0,218.47,219.18,218.27,219.01,468909.0
2021-07-06 14:20:00,219.03,219.22,218.54,218.77,346623.0,219.03,219.22,218.54,218.77,346623.0
2021-07-06 14:30:00,218.73,219.28,218.24,218.41,554403.0,218.73,219.28,218.24,218.41,554403.0
2021-07-06 14:40:00,218.44,218.73,218.2,218.34,454233.0,218.44,218.73,218.2,218.34,454233.0
2021-07-06 14:50:00,218.31,218.54,217.92,218.27,485283.0,218.31,218.54,217.92,218.27,485283.0
2021-07-06 15:00:00,218.27,218.58,218.14,218.32,403761.0,218.27,218.58,218.14,218.32,403761.0
2021-07-06 15:10:00,218.32,219.43,218.27,219.38,871878.0,218.32,219.43,218.27,219.38,871878.0
2021-07-06 15:20:00,219.4,219.42,218.87,219.07,517320.0,219.4,219.42,218.87,219.07,517320.0
2021-07-06 15:30:00,219.12,219.33,218.81,219.31,595173.0,219.12,219.33,218.81,219.31,595173.0
2021-07-06 15:40:00,219.28,219.91,219.2,219.83,955815.0,219.28,219.91,219.2,219.83,955815.0
2021-07-06 15:50:00,219.89,220.27,219.76,219.83,1604070.0,219.89,220.27,219.76,219.83,1604070.0
2021-07-07 09:30:00,221.42,221.9,218.17,218.87,3734286.0,221.42,221.9,218.17,218.87,3734286.0
2021-07-07 09:40:00,218.85,219.86,217.78,218.07,2116296.0,218.85,219.86,217.78,218.07,2116296.0
2021-07-07 09:50:00,218.0,218.6,217.61,217.91,1322778.0,218.0,218.6,217.61,217.91,1322778.0
2021-07-07 10:00:00,217.84,217.93,216.15,216.52,2278581.0,217.84,217.93,216.15,216.52,2278581.0
2021-07-07 10:10:00,216.5,217.43,216.27,216.43,1301187.0,216.5,217.43,216.27,216.43,1301187.0
2021-07-07 10:20:00,216.46,216.63,214.46,214.65,1910715.0,216.46,216.63,214.46,214.65,1910715.0
2021-07-07 10:30:00,214.62,215.23,213.57,213.75,1990110.0,214.62,215.23,213.57,213.75,1990110.0
2021-07-07 10:40:00,213.69,214.45,212.77,214.12,2203779.0,213.69,214.45,212.77,214.12,2203779.0
2021-07-07 10:50:00,214.14,214.92,213.94,214.54,1027107.0,214.14,214.92,213.94,214.54,1027107.0
2021-07-07 11:00:00,214.51,215.07,213.9,214.23,1079727.0,214.51,215.07,213.9,214.23,1079727.0
2021-07-07 11:10:00,214.28,215.25,213.99,215.18,958743.0,214.28,215.25,213.99,215.18,958743.0
2021-07-07 11:20:00,215.12,215.15,214.28,214.82,540954.0,215.12,215.15,214.28,214.82,540954.0
2021-07-07 11:30:00,214.75,214.84,213.85,214.54,562632.0,214.75,214.84,213.85,214.54,562632.0
2021-07-07 11:40:00,214.57,216.03,214.32,215.99,1114899.0,214.57,216.03,214.32,215.99,1114899.0
2021-07-07 11:50:00,215.96,216.3,215.61,215.77,785988.0,215.96,216.3,215.61,215.77,785988.0
2021-07-07 12:00:00,215.75,215.83,215.2,215.2,500226.0,215.75,215.83,215.2,215.2,500226.0
2021-07-07 12:10:00,215.19,215.63,214.85,214.97,468339.0,215.19,215.63,214.85,214.97,468339.0
2021-07-07 12:20:00,214.97,215.4,214.7,215.21,626298.0,214.97,215.4,214.7,215.21,626298.0
2021-07-07 12:30:00,215.18,215.56,214.64,215.52,443187.0,215.18,215.56,214.64,215.52,443187.0
2021-07-07 12:40:00,215.49,215.82,214.8,215.04,482529.0,215.49,215.82,214.8,215.04,482529.0
2021-07-07 12:50:00,215.06,215.1,214.4,214.76,421452.0,215.06,215.1,214.4,214.76,421452.0
2021-07-07 13:00:00,214.77,214.77,214.16,214.37,444237.0,214.77,214.77,214.16,214.37,444237.0
2021-07-07 13:10:00,214.27,214.69,214.13,214.6,360342.0,214.27,214.69,214.13,214.6,360342.0
2021-07-07 13:20:00,214.62,215.07,214.41,214.89,437367.0,214.62,215.07,214.41,214.89,437367.0
2021-07-07 13:30:00,214.82,214.93,214.52,214.57,290088.0,214.82,214.93,214.52,214.57,290088.0
2021-07-07 13:40:00,214.6,214.99,214.54,214.68,445545.0,214.6,214.99,214.54,214.68,445545.0
2021-07-07 13:50:00,214.71,215.33,214.44,215.33,549954.0,214.71,215.33,214.44,215.33,549954.0
2021-07-07 14:00:00,215.3,216.24,215.2,216.2,941646.0,215.3,216.24,215.2,216.2,941646.0
2021-07-07 14:10:00,216.23,216.23,215.17,215.36,575250.0,216.23,216.23,215.17,215.36,575250.0
2021-07-07 14:20:00,215.33,215.41,215.05,215.26,384522.0,215.33,215.41,215.05,215.26,384522.0
2021-07-07 14:30:00,215.2,215.23,214.23,214.33,638778.0,215.2,215.23,214.23,214.33,638778.0
2021-07-07 14:40:00,214.23,214.8,214.23,214.63,465765.0,214.23,214.8,214.23,214.63,465765.0
2021-07-07 14:50:00,214.62,215.18,214.45,215.07,472758.0,214.62,215.18,214.45,215.07,472758.0
2021-07-07 15:00:00,215.1,215.39,214.95,215.25,402870.0,215.1,215.39,214.95,215.25,402870.0
2021-07-07 15:10:00,215.25,215.64,215.06,215.38,400917.0,215.25,215.64,215.06,215.38,400917.0
2021-07-07 15:20:00,215.33,215.42,214.71,214.87,458583.0,215.33,215.42,214.71,214.87,458583.0
2021-07-07 15:30:00,214.85,215.24,214.8,214.82,444774.0,214.85,215.24,214.8,214.82,444774.0
2021-07-07 15:40:00,214.85,215.5,214.85,215.28,718314.0,214.85,215.5,214.85,215.28,718314.0
2021-07-07 15:50:00,215.33,215.43,214.53,214.95,1406298.0,215.33,215.43,214.53,214.95,1406298.0
2021-07-08 09:30:00,209.46,212.29,206.82,211.87,4904298.0,209.46,212.29,206.82,211.87,4904298.0
2021-07-08 09:40:00,211.84,212.33,208.52,208.52,2613423.0,211.84,212.33,208.52,208.52,2613423.0
2021-07-08 09:50:00,208.58,210.43,208.38,210.43,2219895.0,208.58,210.43,208.38,210.43,2219895.0
2021-07-08 10:00:00,210.39,211.11,209.68,210.29,1619742.0,210.39,211.11,209.68,210.29,1619742.0
2021-07-08 10:10:00,210.28,212.95,209.96,212.07,2172732.0,210.28,212.95,209.96,212.07,2172732.0
2021-07-08 10:20:00,212.04,213.43,211.0,213.19,1932438.0,212.04,213.43,211.0,213.19,1932438.0
2021-07-08 10:30:00,213.11,213.41,211.68,212.27,1323051.0,213.11,213.41,211.68,212.27,1323051.0
2021-07-08 10:40:00,212.28,213.93,212.0,212.41,1809921.0,212.28,213.93,212.0,212.41,1809921.0
2021-07-08 10:50:00,212.46,213.0,211.75,211.78,960900.0,212.46,213.0,211.75,211.78,960900.0
2021-07-08 11:00:00,211.89,213.04,211.53,212.87,923805.0,211.89,213.04,211.53,212.87,923805.0
2021-07-08 11:10:00,212.96,213.24,212.54,212.54,673557.0,212.96,213.24,212.54,212.54,673557.0
2021-07-08 11:20:00,212.57,213.27,212.1,213.0,686214.0,212.57,213.27,212.1,213.0,686214.0
2021-07-08 11:30:00,213.0,213.8,212.17,213.72,1010076.0,213.0,213.8,212.17,213.72,1010076.0
2021-07-08 11:40:00,213.73,213.92,213.27,213.71,803721.0,213.73,213.92,213.27,213.71,803721.0
2021-07-08 11:50:00,213.71,214.58,213.55,214.47,1138086.0,213.71,214.58,213.55,214.47,1138086.0
2021-07-08 12:00:00,214.55,215.43,214.54,215.06,1279293.0,214.55,215.43,214.54,215.06,1279293.0
2021-07-08 12:10:00,215.0,215.09,214.2,214.67,633105.0,215.0,215.09,214.2,214.67,633105.0
2021-07-08 12:20:00,214.69,215.22,214.36,215.1,670680.0,214.69,215.22,214.36,215.1,670680.0
2021-07-08 12:30:00,215.15,216.21,214.97,215.9,1174341.0,215.15,216.21,214.97,215.9,1174341.0
2021-07-08 12:40:00,215.86,216.29,215.2,215.34,875769.0,215.86,216.29,215.2,215.34,875769.0
2021-07-08 12:50:00,215.39,216.0,215.32,215.55,599829.0,215.39,216.0,215.32,215.55,599829.0
2021-07-08 13:00:00,215.62,216.62,215.35,216.33,849486.0,215.62,216.62,215.35,216.33,849486.0
2021-07-08 13:10:00,216.34,216.45,215.51,215.83,681456.0,216.34,216.45,215.51,215.83,681456.0
2021-07-08 13:20:00,215.86,216.91,215.72,216.56,835854.0,215.86,216.91,215.72,216.56,835854.0
2021-07-08 13:30:00,216.59,217.16,216.57,217.03,788589.0,216.59,217.16,216.57,217.03,788589.0
2021-07-08 13:40:00,217.02,217.26,216.3,216.51,640485.0,217.02,217.26,216.3,216.51,640485.0
2021-07-08 13:50:00,216.54,216.79,215.97,216.03,509370.0,216.54,216.79,215.97,216.03,509370.0
2021-07-08 14:00:00,216.03,216.12,215.61,215.94,539697.0,216.03,216.12,215.61,215.94,539697.0
2021-07-08 14:10:00,216.01,216.66,215.79,215.95,532041.0,216.01,216.66,215.79,215.95,532041.0
2021-07-08 14:20:00,215.91,216.07,215.42,215.89,421038.0,215.91,216.07,215.42,215.89,421038.0
2021-07-08 14:30:00,215.85,216.31,215.39,216.08,463098.0,215.85,216.31,215.39,216.08,463098.0
2021-07-08 14:40:00,216.09,216.65,216.0,216.09,406257.0,216.09,216.65,216.0,216.09,406257.0
2021-07-08 14:50:00,216.07,216.63,215.76,216.53,382143.0,216.07,216.63,215.76,216.53,382143.0
2021-07-08 15:00:00,216.56,217.1,216.28,216.44,669612.0,216.56,217.1,216.28,216.44,669612.0
2021-07-08 15:10:00,216.47,216.57,215.53,215.79,527802.0,216.47,216.57,215.53,215.79,527802.0
2021-07-08 15:20:00,215.76,216.13,215.65,215.89,456153.0,215.76,216.13,215.65,215.89,456153.0
2021-07-08 15:30:00,215.87,216.66,215.68,216.5,718812.0,215.87,216.66,215.68,216.5,718812.0
2021-07-08 15:40:00,216.52,216.66,216.08,216.13,472791.0,216.52,216.66,216.08,216.13,472791.0
2021-07-08 15:50:00,216.1,218.14,215.93,217.77,2252265.0,216.1,218.14,215.93,217.77,2252265.0
2021-07-09 09:30:00,217.7,219.52,216.12,217.33,3543579.0,217.7,219.52,216.12,217.33,3543579.0
2021-07-09 09:40:00,217.19,218.07,216.07,216.73,2035617.0,217.19,218.07,216.07,216.73,2035617.0
2021-07-09 09:50:00,216.69,217.17,214.9,217.07,1449501.0,216.69,217.17,214.9,217.07,1449501.0
2021-07-09 10:00:00,217.03,217.76,216.17,217.43,1623066.0,217.03,217.76,216.17,217.43,1623066.0
2021-07-09 10:10:00,217.43,217.93,216.83,217.06,1048698.0,217.43,217.93,216.83,217.06,1048698.0
2021-07-09 10:20:00,217.03,217.87,216.88,216.98,938139.0,217.03,217.87,216.88,216.98,938139.0
2021-07-09 10:30:00,217.0,217.07,216.23,216.93,744024.0,217.0,217.07,216.23,216.93,744024.0
2021-07-09 10:40:00,216.92,216.92,216.16,216.56,536433.0,216.92,216.92,216.16,216.56,536433.0
2021-07-09 10:50:00,216.54,217.13,216.16,216.87,684231.0,216.54,217.13,216.16,216.87,684231.0
2021-07-09 11:00:00,216.94,217.35,216.62,216.74,606771.0,216.94,217.35,216.62,216.74,606771.0
2021-07-09 11:10:00,216.7,217.76,216.7,217.75,832905.0,216.7,217.76,216.7,217.75,832905.0
2021-07-09 11:20:00,217.75,217.85,217.08,217.36,499905.0,217.75,217.85,217.08,217.36,499905.0
2021-07-09 11:30:00,217.38,217.43,216.79,216.99,390798.0,217.38,217.43,216.79,216.99,390798.0
2021-07-09 11:40:00,216.96,217.26,216.83,217.17,305991.0,216.96,217.26,216.83,217.17,305991.0
2021-07-09 11:50:00,217.19,217.47,216.85,217.36,563964.0,217.19,217.47,216.85,217.36,563964.0
2021-07-09 12:00:00,217.36,217.52,217.1,217.32,398379.0,217.36,217.52,217.1,217.32,398379.0
2021-07-09 12:10:00,217.33,218.44,217.28,218.25,1196805.0,217.33,218.44,217.28,218.25,1196805.0
2021-07-09 12:20:00,218.25,218.9,218.23,218.56,1069071.0,218.25,218.9,218.23,218.56,1069071.0
2021-07-09 12:30:00,218.54,219.28,218.35,219.25,1108341.0,218.54,219.28,218.35,219.25,1108341.0
2021-07-09 12:40:00,219.21,219.55,218.9,219.31,1105008.0,219.21,219.55,218.9,219.31,1105008.0
2021-07-09 12:50:00,219.33,219.64,218.93,219.4,814407.0,219.33,219.64,218.93,219.4,814407.0
2021-07-09 13:00:00,219.41,219.41,218.5,218.69,580908.0,219.41,219.41,218.5,218.69,580908.0
2021-07-09 13:10:00,218.68,218.83,218.18,218.3,710673.0,218.68,218.83,218.18,218.3,710673.0
2021-07-09 13:20:00,218.29,218.34,217.85,218.2,429717.0,218.29,218.34,217.85,218.2,429717.0
2021-07-09 13:30:00,218.19,218.45,217.96,218.23,410928.0,218.19,218.45,217.96,218.23,410928.0
2021-07-09 13:40:00,218.27,218.31,217.73,217.9,417618.0,218.27,218.31,217.73,217.9,417618.0
2021-07-09 13:50:00,217.91,218.18,217.62,218.14,544476.0,217.91,218.18,217.62,218.14,544476.0
2021-07-09 14:00:00,218.15,218.47,217.8,218.46,490155.0,218.15,218.47,217.8,218.46,490155.0
2021-07-09 14:10:00,218.45,218.46,217.81,217.87,371160.0,218.45,218.46,217.81,217.87,371160.0
2021-07-09 14:20:00,217.87,218.4,217.69,218.22,430017.0,217.87,218.4,217.69,218.22,430017.0
2021-07-09 14:30:00,218.3,218.51,218.07,218.2,397758.0,218.3,218.51,218.07,218.2,397758.0
2021-07-09 14:40:00,218.18,218.75,218.07,218.17,533346.0,218.18,218.75,218.07,218.17,533346.0
2021-07-09 14:50:00,218.16,218.52,218.13,218.33,389757.0,218.16,218.52,218.13,218.33,389757.0
2021-07-09 15:00:00,218.32,218.65,217.86,217.94,740502.0,218.32,218.65,217.86,217.94,740502.0
2021-07-09 15:10:00,217.93,218.22,217.83,218.08,481044.0,217.93,218.22,217.83,218.08,481044.0
2021-07-09 15:20:00,218.05,218.7,218.03,218.38,631284.0,218.05,218.7,218.03,218.38,631284.0
2021-07-09 15:30:00,218.36,218.91,218.36,218.68,787977.0,218.36,218.91,218.36,218.68,787977.0
2021-07-09 15:40:00,218.69,218.78,218.44,218.56,653379.0,218.69,218.78,218.44,218.56,653379.0
2021-07-09 15:50:00,218.56,219.21,218.53,219.0,1817220.0,218.56,219.21,218.53,219.0,1817220.0
2021-07-12 09:30:00,220.73,225.4,220.72,223.91,4809672.0,220.73,225.4,220.72,223.91,4809672.0
2021-07-12 09:40:00,223.97,225.78,223.07,224.07,2821803.0,223.97,225.78,223.07,224.07,2821803.0
2021-07-12 09:50:00,224.03,226.17,223.55,225.79,2690223.0,224.03,226.17,223.55,225.79,2690223.0
2021-07-12 10:00:00,225.83,227.17,224.67,226.99,2469375.0,225.83,227.17,224.67,226.99,2469375.0
2021-07-12 10:10:00,226.99,228.0,226.35,227.16,2187225.0,226.99,228.0,226.35,227.16,2187225.0
2021-07-12 10:20:00,227.18,228.55,226.61,228.5,2309526.0,227.18,228.55,226.61,228.5,2309526.0
2021-07-12 10:30:00,228.49,228.6,227.02,227.29,1378068.0,228.49,228.6,227.02,227.29,1378068.0
2021-07-12 10:40:00,227.3,227.37,225.76,225.92,1451244.0,227.3,227.37,225.76,225.92,1451244.0
2021-07-12 10:50:00,225.88,226.53,225.67,226.3,1328823.0,225.88,226.53,225.67,226.3,1328823.0
2021-07-12 11:00:00,226.3,227.0,226.03,226.6,1218543.0,226.3,227.0,226.03,226.6,1218543.0
2021-07-12 11:10:00,226.63,226.86,225.7,225.83,801717.0,226.63,226.86,225.7,225.83,801717.0
2021-07-12 11:20:00,225.79,225.92,224.93,225.29,1336125.0,225.79,225.92,224.93,225.29,1336125.0
2021-07-12 11:30:00,225.32,226.35,225.2,225.99,967140.0,225.32,226.35,225.2,225.99,967140.0
2021-07-12 11:40:00,226.0,226.61,225.96,226.1,801870.0,226.0,226.61,225.96,226.1,801870.0
2021-07-12 11:50:00,226.07,226.79,225.87,226.57,763665.0,226.07,226.79,225.87,226.57,763665.0
2021-07-12 12:00:00,226.54,227.41,226.34,227.08,1024185.0,226.54,227.41,226.34,227.08,1024185.0
2021-07-12 12:10:00,227.12,227.82,227.09,227.75,837198.0,227.12,227.82,227.09,227.75,837198.0
2021-07-12 12:20:00,227.69,228.94,227.64,228.76,1771596.0,227.69,228.94,227.64,228.76,1771596.0
2021-07-12 12:30:00,228.77,228.83,227.92,228.01,885834.0,228.77,228.83,227.92,228.01,885834.0
2021-07-12 12:40:00,228.02,228.76,227.87,228.6,1020927.0,228.02,228.76,227.87,228.6,1020927.0
2021-07-12 12:50:00,228.6,228.68,227.35,227.69,995610.0,228.6,228.68,227.35,227.69,995610.0
2021-07-12 13:00:00,227.72,227.75,226.8,226.82,935679.0,227.72,227.75,226.8,226.82,935679.0
2021-07-12 13:10:00,226.88,227.16,226.4,226.95,939801.0,226.88,227.16,226.4,226.95,939801.0
2021-07-12 13:20:00,226.96,227.04,226.24,226.85,685587.0,226.96,227.04,226.24,226.85,685587.0
2021-07-12 13:30:00,226.9,227.33,226.5,226.5,635922.0,226.9,227.33,226.5,226.5,635922.0
2021-07-12 13:40:00,226.51,227.02,226.47,226.6,462441.0,226.51,227.02,226.47,226.6,462441.0
2021-07-12 13:50:00,226.63,227.94,226.54,227.92,848877.0,226.63,227.94,226.54,227.92,848877.0
2021-07-12 14:00:00,227.93,228.26,227.61,228.0,726900.0,227.93,228.26,227.61,228.0,726900.0
2021-07-12 14:10:00,228.03,228.14,227.34,227.7,537297.0,228.03,228.14,227.34,227.7,537297.0
2021-07-12 14:20:00,227.72,227.99,227.4,227.91,487785.0,227.72,227.99,227.4,227.91,487785.0
2021-07-12 14:30:00,227.92,228.19,227.77,228.17,494274.0,227.92,228.19,227.77,228.17,494274.0
2021-07-12 14:40:00,228.14,228.75,227.86,228.51,883053.0,228.14,228.75,227.86,228.51,883053.0
2021-07-12 14:50:00,228.49,228.96,228.26,228.92,874185.0,228.49,228.96,228.26,228.92,874185.0
2021-07-12 15:00:00,228.88,229.08,228.35,228.59,985053.0,228.88,229.08,228.35,228.59,985053.0
2021-07-12 15:10:00,228.63,228.91,227.84,228.08,756372.0,228.63,228.91,227.84,228.08,756372.0
2021-07-12 15:20:00,228.04,228.33,227.72,228.1,777255.0,228.04,228.33,227.72,228.1,777255.0
2021-07-12 15:30:00,228.12,228.26,227.67,227.8,676119.0,228.12,228.26,227.67,227.8,676119.0
2021-07-12 15:40:00,227.78,228.7,227.56,228.43,1166097.0,227.78,228.7,227.56,228.43,1166097.0
2021-07-12 15:50:00,228.43,228.72,228.07,228.5,1793610.0,228.43,228.72,228.07,228.5,1793610.0
2021-07-13 09:30:00,228.77,231.09,226.35,227.29,4928550.0,228.77,231.09,226.35,227.29,4928550.0
2021-07-13 09:40:00,227.26,227.91,226.02,227.48,2254647.0,227.26,227.91,226.02,227.48,2254647.0
2021-07-13 09:50:00,227.42,227.62,226.05,227.49,2008146.0,227.42,227.62,226.05,227.49,2008146.0
2021-07-13 10:00:00,227.52,228.83,226.64,226.71,2364957.0,227.52,228.83,226.64,226.71,2364957.0
2021-07-13 10:10:00,226.69,227.11,226.16,226.65,1375851.0,226.69,227.11,226.16,226.65,1375851.0
2021-07-13 10:20:00,226.6,226.67,225.4,225.53,1631499.0,226.6,226.67,225.4,225.53,1631499.0
2021-07-13 10:30:00,225.44,226.16,225.07,226.06,1438626.0,225.44,226.16,225.07,226.06,1438626.0
2021-07-13 10:40:00,226.09,226.22,225.13,226.16,1034505.0,226.09,226.22,225.13,226.16,1034505.0
2021-07-13 10:50:00,226.19,226.55,225.86,226.15,1040355.0,226.19,226.55,225.86,226.15,1040355.0
2021-07-13 11:00:00,226.19,226.94,225.81,226.53,832545.0,226.19,226.94,225.81,226.53,832545.0
2021-07-13 11:10:00,226.57,226.83,225.73,226.1,632601.0,226.57,226.83,225.73,226.1,632601.0
2021-07-13 11:20:00,226.09,226.5,225.77,226.0,475986.0,226.09,226.5,225.77,226.0,475986.0
2021-07-13 11:30:00,225.98,226.13,225.47,226.0,601944.0,225.98,226.13,225.47,226.0,601944.0
2021-07-13 11:40:00,225.98,226.35,225.82,226.22,480786.0,225.98,226.35,225.82,226.22,480786.0
2021-07-13 11:50:00,226.25,227.28,226.22,227.19,1260399.0,226.25,227.28,226.22,227.19,1260399.0
2021-07-13 12:00:00,227.17,227.52,226.6,226.74,958152.0,227.17,227.52,226.6,226.74,958152.0
2021-07-13 12:10:00,226.75,226.81,226.38,226.56,530475.0,226.75,226.81,226.38,226.56,530475.0
2021-07-13 12:20:00,226.58,227.0,226.45,226.59,543735.0,226.58,227.0,226.45,226.59,543735.0
2021-07-13 12:30:00,226.64,227.05,226.47,226.93,286620.0,226.64,227.05,226.47,226.93,286620.0
2021-07-13 12:40:00,226.9,227.1,226.69,226.85,255981.0,226.9,227.1,226.69,226.85,255981.0
2021-07-13 12:50:00,226.83,226.83,226.43,226.7,355635.0,226.83,226.83,226.43,226.7,355635.0
2021-07-13 13:00:00,226.71,226.73,225.83,226.1,527292.0,226.71,226.73,225.83,226.1,527292.0
2021-07-13 13:10:00,226.11,226.11,224.57,224.67,1056624.0,226.11,226.11,224.57,224.67,1056624.0
2021-07-13 13:20:00,224.67,225.23,224.44,224.94,917184.0,224.67,225.23,224.44,224.94,917184.0
2021-07-13 13:30:00,224.92,225.0,224.1,224.34,656424.0,224.92,225.0,224.1,224.34,656424.0
2021-07-13 13:40:00,224.36,224.75,223.93,224.13,864498.0,224.36,224.75,223.93,224.13,864498.0
2021-07-13 13:50:00,224.09,224.45,223.62,224.19,900792.0,224.09,224.45,223.62,224.19,900792.0
2021-07-13 14:00:00,224.17,224.17,222.56,223.2,1385673.0,224.17,224.17,222.56,223.2,1385673.0
2021-07-13 14:10:00,223.19,223.97,223.14,223.7,669216.0,223.19,223.97,223.14,223.7,669216.0
2021-07-13 14:20:00,223.7,224.41,223.62,224.24,732915.0,223.7,224.41,223.62,224.24,732915.0
2021-07-13 14:30:00,224.24,224.5,223.74,223.92,480327.0,224.24,224.5,223.74,223.92,480327.0
2021-07-13 14:40:00,223.9,224.02,223.07,223.32,589638.0,223.9,224.02,223.07,223.32,589638.0
2021-07-13 14:50:00,223.34,223.67,222.76,223.66,604575.0,223.34,223.67,222.76,223.66,604575.0
2021-07-13 15:00:00,223.66,223.66,223.0,223.03,384141.0,223.66,223.66,223.0,223.03,384141.0
2021-07-13 15:10:00,223.01,223.13,222.44,222.91,692409.0,223.01,223.13,222.44,222.91,692409.0
2021-07-13 15:20:00,222.94,223.21,222.4,222.69,668751.0,222.94,223.21,222.4,222.69,668751.0
2021-07-13 15:30:00,222.66,223.12,222.47,222.98,702312.0,222.66,223.12,222.47,222.98,702312.0
2021-07-13 15:40:00,222.96,223.17,222.75,223.04,707964.0,222.96,223.17,222.75,223.04,707964.0
2021-07-13 15:50:00,223.04,223.17,222.1,222.97,1776354.0,223.04,223.17,222.1,222.97,1776354.0
2021-07-14 09:30:00,223.57,225.41,222.67,223.04,3163464.0,223.57,225.41,222.67,223.04,3163464.0
2021-07-14 09:40:00,223.02,223.14,220.67,220.9,2552271.0,223.02,223.14,220.67,220.9,2552271.0
2021-07-14 09:50:00,220.99,221.96,220.79,221.34,1387023.0,220.99,221.96,220.79,221.34,1387023.0
2021-07-14 10:00:00,221.46,223.49,221.32,223.32,1683195.0,221.46,223.49,221.32,223.32,1683195.0
2021-07-14 10:10:00,223.28,224.28,223.17,223.47,2062095.0,223.28,224.28,223.17,223.47,2062095.0
2021-07-14 10:20:00,223.53,223.92,222.93,223.07,1116861.0,223.53,223.92,222.93,223.07,1116861.0
2021-07-14 10:30:00,223.15,223.25,222.06,222.43,1031331.0,223.15,223.25,222.06,222.43,1031331.0
2021-07-14 10:40:00,222.39,223.38,222.35,223.09,993402.0,222.39,223.38,222.35,223.09,993402.0
2021-07-14 10:50:00,223.12,224.32,222.85,224.32,1372659.0,223.12,224.32,222.85,224.32,1372659.0
2021-07-14 11:00:00,224.27,226.2,224.11,225.79,3510063.0,224.27,226.2,224.11,225.79,3510063.0
2021-07-14 11:10:00,225.81,226.0,224.39,224.73,1836459.0,225.81,226.0,224.39,224.73,1836459.0
2021-07-14 11:20:00,224.67,224.86,223.46,223.72,1562787.0,224.67,224.86,223.46,223.72,1562787.0
2021-07-14 11:30:00,223.68,224.12,222.89,223.3,1438695.0,223.68,224.12,222.89,223.3,1438695.0
2021-07-14 11:40:00,223.3,223.4,222.27,222.56,979782.0,223.3,223.4,222.27,222.56,979782.0
2021-07-14 11:50:00,222.58,222.68,221.48,221.68,1035144.0,222.58,222.68,221.48,221.68,1035144.0
2021-07-14 12:00:00,221.63,222.62,221.6,221.94,1136121.0,221.63,222.62,221.6,221.94,1136121.0
2021-07-14 12:10:00,221.9,222.3,221.5,222.23,785289.0,221.9,222.3,221.5,222.23,785289.0
2021-07-14 12:20:00,222.21,222.4,221.17,221.29,729648.0,222.21,222.4,221.17,221.29,729648.0
2021-07-14 12:30:00,221.31,221.91,221.17,221.73,631740.0,221.31,221.91,221.17,221.73,631740.0
2021-07-14 12:40:00,221.75,222.26,221.35,221.43,689553.0,221.75,222.26,221.35,221.43,689553.0
2021-07-14 12:50:00,221.43,221.74,221.11,221.41,453906.0,221.43,221.74,221.11,221.41,453906.0
2021-07-14 13:00:00,221.43,221.77,221.3,221.32,360345.0,221.43,221.77,221.3,221.32,360345.0
2021-07-14 13:10:00,221.28,221.33,220.82,220.91,508743.0,221.28,221.33,220.82,220.91,508743.0
2021-07-14 13:20:00,220.89,220.9,220.08,220.41,777261.0,220.89,220.9,220.08,220.41,777261.0
2021-07-14 13:30:00,220.45,220.71,220.1,220.54,593244.0,220.45,220.71,220.1,220.54,593244.0
2021-07-14 13:40:00,220.51,220.57,220.11,220.24,481434.0,220.51,220.57,220.11,220.24,481434.0
2021-07-14 13:50:00,220.21,220.22,219.23,219.39,831276.0,220.21,220.22,219.23,219.39,831276.0
2021-07-14 14:00:00,219.4,219.82,219.23,219.45,547230.0,219.4,219.82,219.23,219.45,547230.0
2021-07-14 14:10:00,219.41,220.17,219.25,220.13,1010361.0,219.41,220.17,219.25,220.13,1010361.0
2021-07-14 14:20:00,220.13,220.37,219.75,219.88,785427.0,220.13,220.37,219.75,219.88,785427.0
2021-07-14 14:30:00,219.94,219.99,219.5,219.64,454482.0,219.94,219.99,219.5,219.64,454482.0
2021-07-14 14:40:00,219.66,220.17,219.58,219.91,491772.0,219.66,220.17,219.58,219.91,491772.0
2021-07-14 14:50:00,219.95,220.22,219.87,220.03,428196.0,219.95,220.22,219.87,220.03,428196.0
2021-07-14 15:00:00,220.03,220.83,219.86,220.73,844770.0,220.03,220.83,219.86,220.73,844770.0
2021-07-14 15:10:00,220.74,220.91,219.31,219.38,984192.0,220.74,220.91,219.31,219.38,984192.0
2021-07-14 15:20:00,219.41,219.49,218.42,218.64,1118526.0,219.41,219.49,218.42,218.64,1118526.0
2021-07-14 15:30:00,218.64,218.77,218.18,218.75,1021110.0,218.64,218.77,218.18,218.75,1021110.0
2021-07-14 15:40:00,218.76,218.79,217.99,218.27,1153629.0,218.76,218.79,217.99,218.27,1153629.0
2021-07-14 15:50:00,218.24,218.3,217.61,217.78,2097816.0,218.24,218.3,217.61,217.78,2097816.0
2021-07-15 09:30:00,219.46,220.49,217.84,219.57,3381561.0,219.46,220.49,217.84,219.57,3381561.0
2021-07-15 09:40:00,219.6,221.53,219.08,221.47,2439429.0,219.6,221.53,219.08,221.47,2439429.0
2021-07-15 09:50:00,221.42,221.89,220.08,221.32,1991397.0,221.42,221.89,220.08,221.32,1991397.0
2021-07-15 10:00:00,221.31,221.75,220.4,221.68,1109904.0,221.31,221.75,220.4,221.68,1109904.0
2021-07-15 10:10:00,221.72,222.05,220.12,220.25,1357623.0,221.72,222.05,220.12,220.25,1357623.0
2021-07-15 10:20:00,220.22,220.46,218.63,218.95,1539117.0,220.22,220.46,218.63,218.95,1539117.0
2021-07-15 10:30:00,218.93,219.78,218.62,219.55,1638153.0,218.93,219.78,218.62,219.55,1638153.0
2021-07-15 10:40:00,219.53,219.56,217.83,218.02,1249002.0,219.53,219.56,217.83,218.02,1249002.0
2021-07-15 10:50:00,217.97,218.78,217.45,218.41,1082967.0,217.97,218.78,217.45,218.41,1082967.0
2021-07-15 11:00:00,218.41,218.83,217.52,218.47,1136673.0,218.41,218.83,217.52,218.47,1136673.0
2021-07-15 11:10:00,218.49,219.08,217.6,218.82,873654.0,218.49,219.08,217.6,218.82,873654.0
2021-07-15 11:20:00,218.84,219.1,218.52,218.59,491925.0,218.84,219.1,218.52,218.59,491925.0
2021-07-15 11:30:00,218.59,219.19,218.06,218.11,772356.0,218.59,219.19,218.06,218.11,772356.0
2021-07-15 11:40:00,218.15,218.25,217.47,217.5,735363.0,218.15,218.25,217.47,217.5,735363.0
2021-07-15 11:50:00,217.5,217.63,216.72,216.91,965679.0,217.5,217.63,216.72,216.91,965679.0
2021-07-15 12:00:00,216.95,217.13,215.54,215.7,1319394.0,216.95,217.13,215.54,215.7,1319394.0
2021-07-15 12:10:00,215.7,216.22,215.49,216.03,872304.0,215.7,216.22,215.49,216.03,872304.0
2021-07-15 12:20:00,216.12,216.41,215.54,216.23,877974.0,216.12,216.41,215.54,216.23,877974.0
2021-07-15 12:30:00,216.23,216.25,215.04,215.17,786174.0,216.23,216.25,215.04,215.17,786174.0
2021-07-15 12:40:00,215.18,215.8,215.12,215.33,455970.0,215.18,215.8,215.12,215.33,455970.0
2021-07-15 12:50:00,215.37,215.54,214.78,215.23,747342.0,215.37,215.54,214.78,215.23,747342.0
2021-07-15 13:00:00,215.23,215.24,214.48,214.75,952113.0,215.23,215.24,214.48,214.75,952113.0
2021-07-15 13:10:00,214.75,215.76,214.63,215.29,629820.0,214.75,215.76,214.63,215.29,629820.0
2021-07-15 13:20:00,215.32,215.7,215.16,215.34,464772.0,215.32,215.7,215.16,215.34,464772.0
2021-07-15 13:30:00,215.39,215.39,214.22,214.25,743835.0,215.39,215.39,214.22,214.25,743835.0
2021-07-15 13:40:00,214.25,214.4,213.84,214.06,842235.0,214.25,214.4,213.84,214.06,842235.0
2021-07-15 13:50:00,214.04,214.06,212.66,212.67,1161276.0,214.04,214.06,212.66,212.67,1161276.0
2021-07-15 14:00:00,212.67,213.73,212.63,213.55,1012773.0,212.67,213.73,212.63,213.55,1012773.0
2021-07-15 14:10:00,213.55,213.83,213.17,213.71,568122.0,213.55,213.83,213.17,213.71,568122.0
2021-07-15 14:20:00,213.72,214.29,213.55,214.28,641868.0,213.72,214.29,213.55,214.28,641868.0
2021-07-15 14:30:00,214.28,214.65,213.92,214.6,634404.0,214.28,214.65,213.92,214.6,634404.0
2021-07-15 14:40:00,214.58,215.3,214.33,215.2,804825.0,214.58,215.3,214.33,215.2,804825.0
2021-07-15 14:50:00,215.19,215.77,215.15,215.48,741108.0,215.19,215.77,215.15,215.48,741108.0
2021-07-15 15:00:00,215.43,215.83,215.06,215.3,514686.0,215.43,215.83,215.06,215.3,514686.0
2021-07-15 15:10:00,215.31,215.67,214.8,215.19,523431.0,215.31,215.67,214.8,215.19,523431.0
2021-07-15 15:20:00,215.19,215.92,214.85,215.72,580839.0,215.19,215.92,214.85,215.72,580839.0
2021-07-15 15:30:00,215.77,216.77,215.7,215.75,1132323.0,215.77,216.77,215.7,215.75,1132323.0
2021-07-15 15:40:00,215.76,216.33,215.72,216.08,656502.0,215.76,216.33,215.72,216.08,656502.0
2021-07-15 15:50:00,216.13,217.24,216.01,216.97,1653963.0,216.13,217.24,216.01,216.97,1653963.0
2021-07-16 09:30:00,217.83,218.9,216.68,216.88,3054159.0,217.83,218.9,216.68,216.88,3054159.0
2021-07-16 09:40:00,216.9,217.15,215.85,216.07,1308282.0,216.9,217.15,215.85,216.07,1308282.0
2021-07-16 09:50:00,216.1,216.79,214.8,215.13,1590801.0,216.1,216.79,214.8,215.13,1590801.0
2021-07-16 10:00:00,215.11,215.55,214.45,214.59,1295505.0,215.11,215.55,214.45,214.59,1295505.0
2021-07-16 10:10:00,214.63,215.65,214.39,215.54,1269096.0,214.63,215.65,214.39,215.54,1269096.0
2021-07-16 10:20:00,215.54,215.58,214.57,215.01,1014747.0,215.54,215.58,214.57,215.01,1014747.0
2021-07-16 10:30:00,215.0,216.61,214.86,216.39,1144203.0,215.0,216.61,214.86,216.39,1144203.0
2021-07-16 10:40:00,216.39,216.6,215.56,216.06,767499.0,216.39,216.6,215.56,216.06,767499.0
2021-07-16 10:50:00,216.06,216.3,214.69,214.86,788895.0,216.06,216.3,214.69,214.86,788895.0
2021-07-16 11:00:00,214.84,215.19,214.33,214.44,1240998.0,214.84,215.19,214.33,214.44,1240998.0
2021-07-16 11:10:00,214.37,215.1,214.17,215.0,745233.0,214.37,215.1,214.17,215.0,745233.0
2021-07-16 11:20:00,214.99,215.06,214.38,214.39,610320.0,214.99,215.06,214.38,214.39,610320.0
2021-07-16 11:30:00,214.41,214.86,214.14,214.83,628638.0,214.41,214.86,214.14,214.83,628638.0
2021-07-16 11:40:00,214.86,215.31,214.56,214.86,698655.0,214.86,215.31,214.56,214.86,698655.0
2021-07-16 11:50:00,214.86,215.64,214.58,215.4,635139.0,214.86,215.64,214.58,215.4,635139.0
2021-07-16 12:00:00,215.5,216.48,215.45,215.51,652023.0,215.5,216.48,215.45,215.51,652023.0
2021-07-16 12:10:00,215.44,215.97,215.33,215.93,341502.0,215.44,215.97,215.33,215.93,341502.0
2021-07-16 12:20:00,215.93,216.46,215.84,216.33,521481.0,215.93,216.46,215.84,216.33,521481.0
2021-07-16 12:30:00,216.35,216.55,216.08,216.17,544038.0,216.35,216.55,216.08,216.17,544038.0
2021-07-16 12:40:00,216.21,216.61,216.04,216.36,503517.0,216.21,216.61,216.04,216.36,503517.0
2021-07-16 12:50:00,216.29,217.46,216.23,217.0,1045629.0,216.29,217.46,216.23,217.0,1045629.0
2021-07-16 13:00:00,217.0,217.33,216.84,217.24,421908.0,217.0,217.33,216.84,217.24,421908.0
2021-07-16 13:10:00,217.21,217.25,216.34,216.34,496188.0,217.21,217.25,216.34,216.34,496188.0
2021-07-16 13:20:00,216.36,216.46,215.73,215.74,493536.0,216.36,216.46,215.73,215.74,493536.0
2021-07-16 13:30:00,215.71,215.9,215.25,215.3,482421.0,215.71,215.9,215.25,215.3,482421.0
2021-07-16 13:40:00,215.29,215.73,215.1,215.44,431841.0,215.29,215.73,215.1,215.44,431841.0
2021-07-16 13:50:00,215.43,215.78,215.06,215.21,516717.0,215.43,215.78,215.06,215.21,516717.0
2021-07-16 14:00:00,215.25,215.32,214.7,215.2,535800.0,215.25,215.32,214.7,215.2,535800.0
2021-07-16 14:10:00,215.18,215.41,214.67,215.25,359520.0,215.18,215.41,214.67,215.25,359520.0
2021-07-16 14:20:00,215.28,215.53,215.04,215.07,288882.0,215.28,215.53,215.04,215.07,288882.0
2021-07-16 14:30:00,215.04,215.42,214.78,215.22,263031.0,215.04,215.42,214.78,215.22,263031.0
2021-07-16 14:40:00,215.23,215.55,214.83,214.98,368130.0,215.23,215.55,214.83,214.98,368130.0
2021-07-16 14:50:00,214.96,215.01,214.46,214.75,530622.0,214.96,215.01,214.46,214.75,530622.0
2021-07-16 15:00:00,214.75,214.98,214.43,214.87,490005.0,214.75,214.98,214.43,214.87,490005.0
2021-07-16 15:10:00,214.92,215.63,214.67,215.6,588882.0,214.92,215.63,214.67,215.6,588882.0
2021-07-16 15:20:00,215.53,215.59,214.46,214.51,559443.0,215.53,215.59,214.46,214.51,559443.0
2021-07-16 15:30:00,214.52,214.62,214.07,214.18,678267.0,214.52,214.62,214.07,214.18,678267.0
2021-07-16 15:40:00,214.18,214.6,214.17,214.32,700308.0,214.18,214.6,214.17,214.32,700308.0
2021-07-16 15:50:00,214.36,215.1,214.25,214.67,1357698.0,214.36,215.1,214.25,214.67,1357698.0
2021-07-19 09:30:00,209.94,212.02,209.01,209.72,3440511.0,209.94,212.02,209.01,209.72,3440511.0
2021-07-19 09:40:00,209.53,210.87,208.67,209.57,1864878.0,209.53,210.87,208.67,209.57,1864878.0
2021-07-19 09:50:00,209.54,210.44,208.92,209.66,1633008.0,209.54,210.44,208.92,209.66,1633008.0
2021-07-19 10:00:00,209.57,209.57,207.5,207.57,1412166.0,209.57,209.57,207.5,207.57,1412166.0
2021-07-19 10:10:00,207.57,208.83,207.1,208.83,1105800.0,207.57,208.83,207.1,208.83,1105800.0
2021-07-19 10:20:00,208.74,209.6,208.57,209.43,1214910.0,208.74,209.6,208.57,209.43,1214910.0
2021-07-19 10:30:00,209.35,209.46,207.73,209.33,1145745.0,209.35,209.46,207.73,209.33,1145745.0
2021-07-19 10:40:00,209.35,210.33,209.26,210.13,1231935.0,209.35,210.33,209.26,210.13,1231935.0
2021-07-19 10:50:00,210.16,210.91,209.12,210.91,1246179.0,210.16,210.91,209.12,210.91,1246179.0
2021-07-19 11:00:00,210.91,212.3,210.44,212.28,1439718.0,210.91,212.3,210.44,212.28,1439718.0
2021-07-19 11:10:00,212.26,212.68,211.78,211.92,1120758.0,212.26,212.68,211.78,211.92,1120758.0
2021-07-19 11:20:00,211.9,212.1,211.4,211.65,591366.0,211.9,212.1,211.4,211.65,591366.0
2021-07-19 11:30:00,211.57,213.66,211.57,213.62,1187874.0,211.57,213.66,211.57,213.62,1187874.0
2021-07-19 11:40:00,213.63,214.32,213.23,213.71,1096590.0,213.63,214.32,213.23,213.71,1096590.0
2021-07-19 11:50:00,213.65,213.85,212.55,212.67,640212.0,213.65,213.85,212.55,212.67,640212.0
2021-07-19 12:00:00,212.64,212.82,212.07,212.12,664503.0,212.64,212.82,212.07,212.12,664503.0
2021-07-19 12:10:00,212.07,213.5,212.0,213.4,686481.0,212.07,213.5,212.0,213.4,686481.0
2021-07-19 12:20:00,213.31,214.08,212.94,213.5,726648.0,213.31,214.08,212.94,213.5,726648.0
2021-07-19 12:30:00,213.6,213.6,212.18,212.29,468495.0,213.6,213.6,212.18,212.29,468495.0
2021-07-19 12:40:00,212.32,212.38,211.73,211.76,566649.0,212.32,212.38,211.73,211.76,566649.0
2021-07-19 12:50:00,211.8,211.96,211.23,211.72,535590.0,211.8,211.96,211.23,211.72,535590.0
2021-07-19 13:00:00,211.67,212.45,211.5,212.45,449820.0,211.67,212.45,211.5,212.45,449820.0
2021-07-19 13:10:00,212.37,212.82,212.03,212.27,305397.0,212.37,212.82,212.03,212.27,305397.0
2021-07-19 13:20:00,212.17,212.77,211.96,212.27,283878.0,212.17,212.77,211.96,212.27,283878.0
2021-07-19 13:30:00,212.2,213.82,212.06,213.51,636615.0,212.2,213.82,212.06,213.51,636615.0
2021-07-19 13:40:00,213.5,214.12,213.27,213.5,685656.0,213.5,214.12,213.27,213.5,685656.0
2021-07-19 13:50:00,213.47,214.61,213.23,213.96,919638.0,213.47,214.61,213.23,213.96,919638.0
2021-07-19 14:00:00,213.95,215.3,213.94,214.79,1142922.0,213.95,215.3,213.94,214.79,1142922.0
2021-07-19 14:10:00,214.79,215.47,214.64,215.43,914409.0,214.79,215.47,214.64,215.43,914409.0
2021-07-19 14:20:00,215.46,215.73,214.85,215.41,810552.0,215.46,215.73,214.85,215.41,810552.0
2021-07-19 14:30:00,215.43,215.63,214.12,214.38,732264.0,215.43,215.63,214.12,214.38,732264.0
2021-07-19 14:40:00,214.4,214.83,214.04,214.78,479379.0,214.4,214.83,214.04,214.78,479379.0
2021-07-19 14:50:00,214.75,215.24,214.08,214.73,532017.0,214.75,215.24,214.08,214.73,532017.0
2021-07-19 15:00:00,214.78,215.33,214.34,215.0,419544.0,214.78,215.33,214.34,215.0,419544.0
2021-07-19 15:10:00,215.01,215.23,213.79,213.84,514638.0,215.01,215.23,213.79,213.84,514638.0
2021-07-19 15:20:00,213.87,214.02,213.42,213.48,397041.0,213.87,214.02,213.42,213.48,397041.0
2021-07-19 15:30:00,213.52,213.89,213.25,213.88,549840.0,213.52,213.89,213.25,213.88,549840.0
2021-07-19 15:40:00,213.87,214.49,213.67,214.31,639762.0,213.87,214.49,213.67,214.31,639762.0
2021-07-19 15:50:00,214.27,215.55,214.25,215.47,1499892.0,214.27,215.55,214.25,215.47,1499892.0
2021-07-20 09:30:00,217.33,217.57,214.6,214.76,2254299.0,217.33,217.57,214.6,214.76,2254299.0
2021-07-20 09:40:00,214.77,215.35,213.91,214.5,1402665.0,214.77,215.35,213.91,214.5,1402665.0
2021-07-20 09:50:00,214.47,215.28,213.92,214.7,1365522.0,214.47,215.28,213.92,214.7,1365522.0
2021-07-20 10:00:00,214.76,214.82,213.5,213.8,1016904.0,214.76,214.82,213.5,213.8,1016904.0
2021-07-20 10:10:00,213.76,215.64,213.71,215.46,1219581.0,213.76,215.64,213.71,215.46,1219581.0
2021-07-20 10:20:00,215.44,216.18,215.31,215.48,1146663.0,215.44,216.18,215.31,215.48,1146663.0
2021-07-20 10:30:00,215.46,216.58,215.3,216.09,898611.0,215.46,216.58,215.3,216.09,898611.0
2021-07-20 10:40:00,216.13,216.55,215.66,216.42,833796.0,216.13,216.55,215.66,216.42,833796.0
2021-07-20 10:50:00,216.44,216.49,214.97,215.0,847926.0,216.44,216.49,214.97,215.0,847926.0
2021-07-20 11:00:00,215.07,215.67,214.79,215.38,506091.0,215.07,215.67,214.79,215.38,506091.0
2021-07-20 11:10:00,215.4,216.1,215.39,216.03,594342.0,215.4,216.1,215.39,216.03,594342.0
2021-07-20 11:20:00,216.03,216.52,215.84,216.02,714108.0,216.03,216.52,215.84,216.02,714108.0
2021-07-20 11:30:00,216.02,216.37,215.4,215.89,427335.0,216.02,216.37,215.4,215.89,427335.0
2021-07-20 11:40:00,215.94,216.17,215.7,215.83,466035.0,215.94,216.17,215.7,215.83,466035.0
2021-07-20 11:50:00,215.83,216.16,215.63,216.06,403164.0,215.83,216.16,215.63,216.06,403164.0
2021-07-20 12:00:00,216.09,216.92,215.85,216.49,802755.0,216.09,216.92,215.85,216.49,802755.0
2021-07-20 12:10:00,216.49,216.57,216.04,216.29,264792.0,216.49,216.57,216.04,216.29,264792.0
2021-07-20 12:20:00,216.31,217.04,216.02,216.7,485700.0,216.31,217.04,216.02,216.7,485700.0
2021-07-20 12:30:00,216.75,217.13,216.73,217.1,402684.0,216.75,217.13,216.73,217.1,402684.0
2021-07-20 12:40:00,217.06,217.17,216.77,217.02,460956.0,217.06,217.17,216.77,217.02,460956.0
2021-07-20 12:50:00,217.0,217.04,215.93,216.1,519288.0,217.0,217.04,215.93,216.1,519288.0
2021-07-20 13:00:00,216.1,216.13,215.5,215.64,423282.0,216.1,216.13,215.5,215.64,423282.0
2021-07-20 13:10:00,215.6,216.5,215.6,216.45,430245.0,215.6,216.5,215.6,216.45,430245.0
2021-07-20 13:20:00,216.43,216.67,216.18,216.6,248775.0,216.43,216.67,216.18,216.6,248775.0
2021-07-20 13:30:00,216.62,216.76,216.33,216.63,235281.0,216.62,216.76,216.33,216.63,235281.0
2021-07-20 13:40:00,216.65,216.68,216.15,216.16,274728.0,216.65,216.68,216.15,216.16,274728.0
2021-07-20 13:50:00,216.13,216.63,216.04,216.45,196089.0,216.13,216.63,216.04,216.45,196089.0
2021-07-20 14:00:00,216.46,217.08,216.37,217.01,255507.0,216.46,217.08,216.37,217.01,255507.0
2021-07-20 14:10:00,217.08,217.16,216.77,217.04,220779.0,217.08,217.16,216.77,217.04,220779.0
2021-07-20 14:20:00,217.02,217.54,217.01,217.41,909624.0,217.02,217.54,217.01,217.41,909624.0
2021-07-20 14:30:00,217.46,218.11,217.39,217.82,933162.0,217.46,218.11,217.39,217.82,933162.0
2021-07-20 14:40:00,217.86,217.97,217.22,217.73,415626.0,217.86,217.97,217.22,217.73,415626.0
2021-07-20 14:50:00,217.76,218.22,217.72,218.02,482601.0,217.76,218.22,217.72,218.02,482601.0
2021-07-20 15:00:00,218.02,218.42,217.91,218.01,792096.0,218.02,218.42,217.91,218.01,792096.0
2021-07-20 15:10:00,218.01,218.58,217.99,218.51,431781.0,218.01,218.58,217.99,218.51,431781.0
2021-07-20 15:20:00,218.53,219.88,218.43,219.84,894876.0,218.53,219.88,218.43,219.84,894876.0
2021-07-20 15:30:00,219.86,219.99,219.52,219.93,680412.0,219.86,219.99,219.52,219.93,680412.0
2021-07-20 15:40:00,219.96,220.8,219.95,220.6,1016130.0,219.96,220.8,219.95,220.6,1016130.0
2021-07-20 15:50:00,220.63,220.75,220.0,220.11,1465776.0,220.63,220.75,220.0,220.11,1465776.0
2021-07-21 09:30:00,219.93,221.51,219.75,220.24,2561838.0,219.93,221.51,219.75,220.24,2561838.0
2021-07-21 09:40:00,220.22,220.58,219.17,219.63,1472337.0,220.22,220.58,219.17,219.63,1472337.0
2021-07-21 09:50:00,219.57,221.23,218.98,221.11,1450092.0,219.57,221.23,218.98,221.11,1450092.0
2021-07-21 10:00:00,221.15,221.62,219.75,219.75,1463367.0,221.15,221.62,219.75,219.75,1463367.0
2021-07-21 10:10:00,219.73,220.12,219.1,220.07,974424.0,219.73,220.12,219.1,220.07,974424.0
2021-07-21 10:20:00,220.05,220.8,219.57,219.96,724176.0,220.05,220.8,219.57,219.96,724176.0
2021-07-21 10:30:00,220.09,220.33,219.5,220.0,551973.0,220.09,220.33,219.5,220.0,551973.0
2021-07-21 10:40:00,220.09,220.21,219.25,219.69,449166.0,220.09,220.21,219.25,219.69,449166.0
2021-07-21 10:50:00,219.69,220.27,219.3,220.1,505953.0,219.69,220.27,219.3,220.1,505953.0
2021-07-21 11:00:00,220.09,221.15,219.99,220.9,781044.0,220.09,221.15,219.99,220.9,781044.0
2021-07-21 11:10:00,220.85,221.04,220.2,220.39,505059.0,220.85,221.04,220.2,220.39,505059.0
2021-07-21 11:20:00,220.4,220.4,219.76,219.79,342483.0,220.4,220.4,219.76,219.79,342483.0
2021-07-21 11:30:00,219.84,219.99,219.14,219.32,649569.0,219.84,219.99,219.14,219.32,649569.0
2021-07-21 11:40:00,219.36,219.36,218.57,219.08,713328.0,219.36,219.36,218.57,219.08,713328.0
2021-07-21 11:50:00,219.09,219.15,217.71,218.33,945240.0,219.09,219.15,217.71,218.33,945240.0
2021-07-21 12:00:00,218.24,218.77,218.21,218.47,604185.0,218.24,218.77,218.21,218.47,604185.0
2021-07-21 12:10:00,218.47,218.54,217.95,218.1,377046.0,218.47,218.54,217.95,218.1,377046.0
2021-07-21 12:20:00,218.07,218.34,217.57,218.3,748542.0,218.07,218.34,217.57,218.3,748542.0
2021-07-21 12:30:00,218.3,218.45,217.17,217.17,679251.0,218.3,218.45,217.17,217.17,679251.0
2021-07-21 12:40:00,217.21,217.92,217.17,217.37,553974.0,217.21,217.92,217.17,217.37,553974.0
2021-07-21 12:50:00,217.33,217.87,216.77,216.89,540453.0,217.33,217.87,216.77,216.89,540453.0
2021-07-21 13:00:00,216.84,217.5,216.76,217.36,591372.0,216.84,217.5,216.76,217.36,591372.0
2021-07-21 13:10:00,217.4,217.95,217.3,217.93,392751.0,217.4,217.95,217.3,217.93,392751.0
2021-07-21 13:20:00,217.93,218.34,217.8,218.07,551652.0,217.93,218.34,217.8,218.07,551652.0
2021-07-21 13:30:00,218.09,218.3,217.71,218.19,383361.0,218.09,218.3,217.71,218.19,383361.0
2021-07-21 13:40:00,218.17,218.49,218.04,218.43,356430.0,218.17,218.49,218.04,218.43,356430.0
2021-07-21 13:50:00,218.43,218.43,217.86,217.98,229842.0,218.43,218.43,217.86,217.98,229842.0
2021-07-21 14:00:00,217.95,218.15,217.62,217.71,242778.0,217.95,218.15,217.62,217.71,242778.0
2021-07-21 14:10:00,217.72,217.89,217.44,217.53,229827.0,217.72,217.89,217.44,217.53,229827.0
2021-07-21 14:20:00,217.53,218.22,217.28,218.18,408501.0,217.53,218.22,217.28,218.18,408501.0
2021-07-21 14:30:00,218.2,218.47,217.59,217.75,407451.0,218.2,218.47,217.59,217.75,407451.0
2021-07-21 14:40:00,217.74,218.13,217.65,218.1,238848.0,217.74,218.13,217.65,218.1,238848.0
2021-07-21 14:50:00,218.13,218.22,217.67,217.91,194658.0,218.13,218.22,217.67,217.91,194658.0
2021-07-21 15:00:00,217.9,218.26,217.83,218.02,283596.0,217.9,218.26,217.83,218.02,283596.0
2021-07-21 15:10:00,218.06,218.76,217.96,218.61,562578.0,218.06,218.76,217.96,218.61,562578.0
2021-07-21 15:20:00,218.61,218.71,217.87,217.91,453807.0,218.61,218.71,217.87,217.91,453807.0
2021-07-21 15:30:00,217.92,218.81,217.87,218.62,658668.0,217.92,218.81,217.87,218.62,658668.0
2021-07-21 15:40:00,218.6,218.8,218.2,218.26,555936.0,218.6,218.8,218.2,218.26,555936.0
2021-07-21 15:50:00,218.25,218.69,218.11,218.41,943197.0,218.25,218.69,218.11,218.41,943197.0
2021-07-22 09:30:00,218.83,220.72,218.54,219.94,2340678.0,218.83,220.72,218.54,219.94,2340678.0
2021-07-22 09:40:00,219.92,219.97,218.37,218.82,1003506.0,219.92,219.97,218.37,218.82,1003506.0
2021-07-22 09:50:00,218.83,219.33,218.21,219.03,1076355.0,218.83,219.33,218.21,219.03,1076355.0
2021-07-22 10:00:00,219.09,219.77,218.51,218.67,1012689.0,219.09,219.77,218.51,218.67,1012689.0
2021-07-22 10:10:00,218.7,219.23,218.4,218.94,687237.0,218.7,219.23,218.4,218.94,687237.0
2021-07-22 10:20:00,218.94,219.17,217.75,218.33,833997.0,218.94,219.17,217.75,218.33,833997.0
2021-07-22 10:30:00,218.3,218.59,217.8,218.11,553773.0,218.3,218.59,217.8,218.11,553773.0
2021-07-22 10:40:00,218.2,218.2,217.36,217.6,677142.0,218.2,218.2,217.36,217.6,677142.0
2021-07-22 10:50:00,217.6,217.63,216.37,216.61,1099161.0,217.6,217.63,216.37,216.61,1099161.0
2021-07-22 11:00:00,216.57,217.16,216.01,216.06,1007052.0,216.57,217.16,216.01,216.06,1007052.0
2021-07-22 11:10:00,216.04,216.17,215.78,216.03,652665.0,216.04,216.17,215.78,216.03,652665.0
2021-07-22 11:20:00,216.03,216.21,215.63,216.04,786714.0,216.03,216.21,215.63,216.04,786714.0
2021-07-22 11:30:00,216.04,216.64,216.04,216.55,606000.0,216.04,216.64,216.04,216.55,606000.0
2021-07-22 11:40:00,216.57,216.57,215.67,216.1,523179.0,216.57,216.57,215.67,216.1,523179.0
2021-07-22 11:50:00,216.13,216.46,215.87,215.87,432270.0,216.13,216.46,215.87,215.87,432270.0
2021-07-22 12:00:00,216.0,216.19,214.88,214.88,874290.0,216.0,216.19,214.88,214.88,874290.0
2021-07-22 12:10:00,214.9,215.33,214.87,215.07,535038.0,214.9,215.33,214.87,215.07,535038.0
2021-07-22 12:20:00,215.06,215.65,214.96,215.61,458166.0,215.06,215.65,214.96,215.61,458166.0
2021-07-22 12:30:00,215.64,215.88,215.42,215.66,390204.0,215.64,215.88,215.42,215.66,390204.0
2021-07-22 12:40:00,215.73,216.07,215.44,215.89,438408.0,215.73,216.07,215.44,215.89,438408.0
2021-07-22 12:50:00,215.89,216.16,215.77,216.04,425088.0,215.89,216.16,215.77,216.04,425088.0
2021-07-22 13:00:00,216.02,216.55,215.95,216.33,572703.0,216.02,216.55,215.95,216.33,572703.0
2021-07-22 13:10:00,216.3,216.72,216.22,216.63,483747.0,216.3,216.72,216.22,216.63,483747.0
2021-07-22 13:20:00,216.65,216.9,216.4,216.54,471402.0,216.65,216.9,216.4,216.54,471402.0
2021-07-22 13:30:00,216.55,216.93,216.22,216.28,414324.0,216.55,216.93,216.22,216.28,414324.0
2021-07-22 13:40:00,216.31,216.48,216.17,216.23,335283.0,216.31,216.48,216.17,216.23,335283.0
2021-07-22 13:50:00,216.21,216.53,216.0,216.25,338529.0,216.21,216.53,216.0,216.25,338529.0
2021-07-22 14:00:00,216.27,217.18,215.88,217.07,973017.0,216.27,217.18,215.88,217.07,973017.0
2021-07-22 14:10:00,217.1,218.37,217.07,218.3,1224486.0,217.1,218.37,217.07,218.3,1224486.0
2021-07-22 14:20:00,218.33,218.58,217.86,218.17,924891.0,218.33,218.58,217.86,218.17,924891.0
2021-07-22 14:30:00,218.13,218.5,217.9,218.2,612093.0,218.13,218.5,217.9,218.2,612093.0
2021-07-22 14:40:00,218.18,218.45,217.85,218.04,537768.0,218.18,218.45,217.85,218.04,537768.0
2021-07-22 14:50:00,218.09,218.75,217.97,218.6,668157.0,218.09,218.75,217.97,218.6,668157.0
2021-07-22 15:00:00,218.62,218.65,218.04,218.2,478968.0,218.62,218.65,218.04,218.2,478968.0
2021-07-22 15:10:00,218.21,218.33,217.55,217.85,477648.0,218.21,218.33,217.55,217.85,477648.0
2021-07-22 15:20:00,217.85,218.08,217.57,217.88,406761.0,217.85,218.08,217.57,217.88,406761.0
2021-07-22 15:30:00,217.86,217.86,216.89,217.1,631104.0,217.86,217.86,216.89,217.1,631104.0
2021-07-22 15:40:00,217.04,217.47,216.91,216.98,527964.0,217.04,217.47,216.91,216.98,527964.0
2021-07-22 15:50:00,216.99,217.05,216.08,216.37,1094001.0,216.99,217.05,216.08,216.37,1094001.0
2021-07-23 09:30:00,215.45,215.74,213.85,214.37,1768176.0,215.45,215.74,213.85,214.37,1768176.0
2021-07-23 09:40:00,214.42,215.18,214.3,214.5,1073583.0,214.42,215.18,214.3,214.5,1073583.0
2021-07-23 09:50:00,214.61,214.79,213.33,214.49,1040583.0,214.61,214.79,213.33,214.49,1040583.0
2021-07-23 10:00:00,214.48,215.0,213.93,214.17,979683.0,214.48,215.0,213.93,214.17,979683.0
2021-07-23 10:10:00,214.15,214.2,213.09,213.84,889125.0,214.15,214.2,213.09,213.84,889125.0
2021-07-23 10:20:00,213.86,213.97,213.1,213.6,638319.0,213.86,213.97,213.1,213.6,638319.0
2021-07-23 10:30:00,213.65,213.76,213.17,213.64,831012.0,213.65,213.76,213.17,213.64,831012.0
2021-07-23 10:40:00,213.61,213.65,212.62,212.87,719976.0,213.61,213.65,212.62,212.87,719976.0
2021-07-23 10:50:00,212.91,213.15,212.43,213.08,655737.0,212.91,213.15,212.43,213.08,655737.0
2021-07-23 11:00:00,213.08,213.16,212.65,212.99,409710.0,213.08,213.16,212.65,212.99,409710.0
2021-07-23 11:10:00,212.97,214.27,212.97,213.63,913311.0,212.97,214.27,212.97,213.63,913311.0
2021-07-23 11:20:00,213.63,213.81,213.27,213.52,739707.0,213.63,213.81,213.27,213.52,739707.0
2021-07-23 11:30:00,213.54,214.15,213.49,213.79,743232.0,213.54,214.15,213.49,213.79,743232.0
2021-07-23 11:40:00,213.8,213.82,213.04,213.26,551952.0,213.8,213.82,213.04,213.26,551952.0
2021-07-23 11:50:00,213.32,213.43,213.02,213.12,312486.0,213.32,213.43,213.02,213.12,312486.0
2021-07-23 12:00:00,213.17,213.22,212.61,212.82,542406.0,213.17,213.22,212.61,212.82,542406.0
2021-07-23 12:10:00,212.84,213.05,212.57,213.0,680799.0,212.84,213.05,212.57,213.0,680799.0
2021-07-23 12:20:00,213.0,213.04,212.63,212.72,451236.0,213.0,213.04,212.63,212.72,451236.0
2021-07-23 12:30:00,212.75,213.09,212.57,213.04,631194.0,212.75,213.09,212.57,213.04,631194.0
2021-07-23 12:40:00,213.05,214.06,213.05,213.91,740520.0,213.05,214.06,213.05,213.91,740520.0
2021-07-23 12:50:00,213.87,214.67,213.77,214.36,769584.0,213.87,214.67,213.77,214.36,769584.0
2021-07-23 13:00:00,214.36,214.68,214.08,214.58,540471.0,214.36,214.68,214.08,214.58,540471.0
2021-07-23 13:10:00,214.58,214.71,214.2,214.69,514983.0,214.58,214.71,214.2,214.69,514983.0
2021-07-23 13:20:00,214.67,215.33,214.6,214.97,649452.0,214.67,215.33,214.6,214.97,649452.0
2021-07-23 13:30:00,214.97,215.2,214.8,215.19,427329.0,214.97,215.2,214.8,215.19,427329.0
2021-07-23 13:40:00,215.16,215.32,214.94,215.12,367926.0,215.16,215.32,214.94,215.12,367926.0
2021-07-23 13:50:00,215.09,215.13,214.51,214.68,303954.0,215.09,215.13,214.51,214.68,303954.0
2021-07-23 14:00:00,214.74,215.25,214.69,215.2,351963.0,214.74,215.25,214.69,215.2,351963.0
2021-07-23 14:10:00,215.18,215.47,215.0,215.23,460059.0,215.18,215.47,215.0,215.23,460059.0
2021-07-23 14:20:00,215.22,215.74,215.17,215.68,547629.0,215.22,215.74,215.17,215.68,547629.0
2021-07-23 14:30:00,215.73,216.27,215.73,216.15,739449.0,215.73,216.27,215.73,216.15,739449.0
2021-07-23 14:40:00,216.07,216.15,215.67,215.88,516957.0,216.07,216.15,215.67,215.88,516957.0
2021-07-23 14:50:00,215.93,215.98,215.47,215.58,354033.0,215.93,215.98,215.47,215.58,354033.0
2021-07-23 15:00:00,215.63,215.64,214.89,215.05,522576.0,215.63,215.64,214.89,215.05,522576.0
2021-07-23 15:10:00,215.06,215.1,214.67,214.89,362397.0,215.06,215.1,214.67,214.89,362397.0
2021-07-23 15:20:00,214.9,214.97,214.73,214.76,247731.0,214.9,214.97,214.73,214.76,247731.0
2021-07-23 15:30:00,214.75,215.29,214.5,215.02,833994.0,214.75,215.29,214.5,215.02,833994.0
2021-07-23 15:40:00,214.99,215.25,214.7,215.15,584019.0,214.99,215.25,214.7,215.15,584019.0
2021-07-23 15:50:00,215.1,215.26,214.27,214.44,1289583.0,215.1,215.26,214.27,214.44,1289583.0
2021-07-26 09:30:00,216.99,219.5,216.0,217.0,4084158.0,216.99,219.5,216.0,217.0,4084158.0
2021-07-26 09:40:00,217.01,217.39,215.7,216.02,1499196.0,217.01,217.39,215.7,216.02,1499196.0
2021-07-26 09:50:00,216.04,217.17,215.73,217.08,1136811.0,216.04,217.17,215.73,217.08,1136811.0
2021-07-26 10:00:00,217.09,219.21,217.09,219.11,2035653.0,217.09,219.21,217.09,219.11,2035653.0
2021-07-26 10:10:00,219.15,219.83,218.76,219.23,1770876.0,219.15,219.83,218.76,219.23,1770876.0
2021-07-26 10:20:00,219.26,220.49,218.97,220.29,1757277.0,219.26,220.49,218.97,220.29,1757277.0
2021-07-26 10:30:00,220.33,220.38,219.67,220.17,1333128.0,220.33,220.38,219.67,220.17,1333128.0
2021-07-26 10:40:00,220.19,220.64,219.29,219.57,1482486.0,220.19,220.64,219.29,219.57,1482486.0
2021-07-26 10:50:00,219.57,219.73,218.91,219.21,916293.0,219.57,219.73,218.91,219.21,916293.0
2021-07-26 11:00:00,219.23,220.21,219.18,219.96,1129485.0,219.23,220.21,219.18,219.96,1129485.0
2021-07-26 11:10:00,219.92,220.0,219.34,219.53,627315.0,219.92,220.0,219.34,219.53,627315.0
2021-07-26 11:20:00,219.56,219.93,219.22,219.4,580308.0,219.56,219.93,219.22,219.4,580308.0
2021-07-26 11:30:00,219.42,220.08,219.32,219.98,850884.0,219.42,220.08,219.32,219.98,850884.0
2021-07-26 11:40:00,219.9,221.17,219.73,221.1,1220970.0,219.9,221.17,219.73,221.1,1220970.0
2021-07-26 11:50:00,221.07,221.4,220.85,221.28,1128534.0,221.07,221.4,220.85,221.28,1128534.0
2021-07-26 12:00:00,221.31,221.82,221.06,221.7,1012047.0,221.31,221.82,221.06,221.7,1012047.0
2021-07-26 12:10:00,221.73,221.85,221.38,221.76,1046871.0,221.73,221.85,221.38,221.76,1046871.0
2021-07-26 12:20:00,221.75,222.73,221.56,222.34,1267629.0,221.75,222.73,221.56,222.34,1267629.0
2021-07-26 12:30:00,222.28,222.56,221.76,221.77,692082.0,222.28,222.56,221.76,221.77,692082.0
2021-07-26 12:40:00,221.8,221.8,220.66,220.73,972822.0,221.8,221.8,220.66,220.73,972822.0
2021-07-26 12:50:00,220.76,221.17,220.69,221.11,638175.0,220.76,221.17,220.69,221.11,638175.0
2021-07-26 13:00:00,221.11,221.68,221.07,221.68,531645.0,221.11,221.68,221.07,221.68,531645.0
2021-07-26 13:10:00,221.63,221.85,221.48,221.69,722565.0,221.63,221.85,221.48,221.69,722565.0
2021-07-26 13:20:00,221.67,222.15,221.63,222.0,671241.0,221.67,222.15,221.63,222.0,671241.0
2021-07-26 13:30:00,222.02,222.27,221.34,221.46,765537.0,222.02,222.27,221.34,221.46,765537.0
2021-07-26 13:40:00,221.47,221.82,220.66,221.03,723633.0,221.47,221.82,220.66,221.03,723633.0
2021-07-26 13:50:00,221.02,221.14,220.31,220.33,465972.0,221.02,221.14,220.31,220.33,465972.0
2021-07-26 14:00:00,220.29,220.36,218.47,218.86,2128758.0,220.29,220.36,218.47,218.86,2128758.0
2021-07-26 14:10:00,218.86,219.18,218.2,218.32,960321.0,218.86,219.18,218.2,218.32,960321.0
2021-07-26 14:20:00,218.33,218.79,217.91,218.51,726615.0,218.33,218.79,217.91,218.51,726615.0
2021-07-26 14:30:00,218.54,218.97,218.23,218.93,728421.0,218.54,218.97,218.23,218.93,728421.0
2021-07-26 14:40:00,218.9,219.38,218.87,219.27,606879.0,218.9,219.38,218.87,219.27,606879.0
2021-07-26 14:50:00,219.23,219.3,218.53,218.61,555639.0,219.23,219.3,218.53,218.61,555639.0
2021-07-26 15:00:00,218.6,219.08,218.51,218.98,441507.0,218.6,219.08,218.51,218.98,441507.0
2021-07-26 15:10:00,218.98,219.93,218.93,219.48,813714.0,218.98,219.93,218.93,219.48,813714.0
2021-07-26 15:20:00,219.41,219.82,219.4,219.77,636303.0,219.41,219.82,219.4,219.77,636303.0
2021-07-26 15:30:00,219.77,219.88,219.33,219.54,855015.0,219.77,219.88,219.33,219.54,855015.0
2021-07-26 15:40:00,219.56,219.83,218.43,218.59,1014150.0,219.56,219.83,218.43,218.59,1014150.0
2021-07-26 15:50:00,218.58,219.59,218.33,219.43,2074155.0,218.58,219.59,218.33,219.43,2074155.0
2021-07-27 09:30:00,221.13,222.17,216.71,217.83,5124831.0,221.13,222.17,216.71,217.83,5124831.0
2021-07-27 09:40:00,217.81,217.89,214.85,215.54,3637665.0,217.81,217.89,214.85,215.54,3637665.0
2021-07-27 09:50:00,215.53,217.29,215.0,215.0,2544735.0,215.53,217.29,215.0,215.0,2544735.0
2021-07-27 10:00:00,215.06,215.81,213.93,214.16,2484510.0,215.06,215.81,213.93,214.16,2484510.0
2021-07-27 10:10:00,214.13,214.18,212.48,213.82,2477673.0,214.13,214.18,212.48,213.82,2477673.0
2021-07-27 10:20:00,213.83,214.8,212.99,214.45,1957350.0,213.83,214.8,212.99,214.45,1957350.0
2021-07-27 10:30:00,214.49,215.65,213.42,215.17,2058072.0,214.49,215.65,213.42,215.17,2058072.0
2021-07-27 10:40:00,215.17,216.0,214.17,215.76,1892730.0,215.17,216.0,214.17,215.76,1892730.0
2021-07-27 10:50:00,215.78,216.0,214.42,214.45,1699806.0,215.78,216.0,214.42,214.45,1699806.0
2021-07-27 11:00:00,214.45,214.78,214.03,214.14,791577.0,214.45,214.78,214.03,214.14,791577.0
2021-07-27 11:10:00,214.15,215.06,213.17,213.56,1414626.0,214.15,215.06,213.17,213.56,1414626.0
2021-07-27 11:20:00,213.59,214.33,212.87,213.21,1326666.0,213.59,214.33,212.87,213.21,1326666.0
2021-07-27 11:30:00,213.12,213.15,210.67,210.78,2347488.0,213.12,213.15,210.67,210.78,2347488.0
2021-07-27 11:40:00,210.75,211.67,210.04,211.52,2304285.0,210.75,211.67,210.04,211.52,2304285.0
2021-07-27 11:50:00,211.52,212.45,211.35,212.35,1494612.0,211.52,212.45,211.35,212.35,1494612.0
2021-07-27 12:00:00,212.32,212.44,211.23,212.27,1529628.0,212.32,212.44,211.23,212.27,1529628.0
2021-07-27 12:10:00,212.31,212.55,211.13,211.37,778473.0,212.31,212.55,211.13,211.37,778473.0
2021-07-27 12:20:00,211.34,211.79,211.09,211.69,701175.0,211.34,211.79,211.09,211.69,701175.0
2021-07-27 12:30:00,211.65,211.66,210.83,211.13,853683.0,211.65,211.66,210.83,211.13,853683.0
2021-07-27 12:40:00,211.15,211.76,210.76,211.12,664308.0,211.15,211.76,210.76,211.12,664308.0
2021-07-27 12:50:00,211.13,211.46,210.0,210.13,822072.0,211.13,211.46,210.0,210.13,822072.0
2021-07-27 13:00:00,210.12,211.1,210.01,210.94,1028292.0,210.12,211.1,210.01,210.94,1028292.0
2021-07-27 13:10:00,210.89,211.04,209.69,209.79,1029759.0,210.89,211.04,209.69,209.79,1029759.0
2021-07-27 13:20:00,209.83,210.14,209.08,209.67,1337418.0,209.83,210.14,209.08,209.67,1337418.0
2021-07-27 13:30:00,209.66,210.27,209.34,209.9,1055694.0,209.66,210.27,209.34,209.9,1055694.0
2021-07-27 13:40:00,209.84,211.42,209.84,211.36,1010214.0,209.84,211.42,209.84,211.36,1010214.0
2021-07-27 13:50:00,211.37,213.53,211.35,213.05,2358195.0,211.37,213.53,211.35,213.05,2358195.0
2021-07-27 14:00:00,213.07,213.96,212.53,213.89,1562874.0,213.07,213.96,212.53,213.89,1562874.0
2021-07-27 14:10:00,213.96,214.57,213.25,214.4,1519896.0,213.96,214.57,213.25,214.4,1519896.0
2021-07-27 14:20:00,214.4,214.83,213.68,213.92,943842.0,214.4,214.83,213.68,213.92,943842.0
2021-07-27 14:30:00,213.9,214.97,213.79,214.32,1155666.0,213.9,214.97,213.79,214.32,1155666.0
2021-07-27 14:40:00,214.33,214.55,213.8,214.0,816780.0,214.33,214.55,213.8,214.0,816780.0
2021-07-27 14:50:00,214.03,214.71,213.2,214.46,1342245.0,214.03,214.71,213.2,214.46,1342245.0
2021-07-27 15:00:00,214.49,215.33,214.18,215.24,1626498.0,214.49,215.33,214.18,215.24,1626498.0
2021-07-27 15:10:00,215.26,215.29,213.77,214.11,1004556.0,215.26,215.29,213.77,214.11,1004556.0
2021-07-27 15:20:00,214.14,214.83,213.78,214.67,787803.0,214.14,214.83,213.78,214.67,787803.0
2021-07-27 15:30:00,214.68,215.33,214.49,214.9,1069650.0,214.68,215.33,214.49,214.9,1069650.0
2021-07-27 15:40:00,214.95,215.12,214.14,214.51,1054299.0,214.95,215.12,214.14,214.51,1054299.0
2021-07-27 15:50:00,214.59,215.23,214.51,214.93,1556901.0,214.59,215.23,214.51,214.93,1556901.0
2021-07-28 09:30:00,215.59,217.24,214.36,215.12,2591097.0,215.59,217.24,214.36,215.12,2591097.0
2021-07-28 09:40:00,215.11,215.14,213.13,214.47,1382127.0,215.11,215.14,213.13,214.47,1382127.0
2021-07-28 09:50:00,214.57,215.91,214.47,215.83,1309179.0,214.57,215.91,214.47,215.83,1309179.0
2021-07-28 10:00:00,215.86,217.33,215.2,216.85,1482780.0,215.86,217.33,215.2,216.85,1482780.0
2021-07-28 10:10:00,216.85,218.3,216.37,218.08,1865307.0,216.85,218.3,216.37,218.08,1865307.0
2021-07-28 10:20:00,218.07,218.32,217.08,217.2,1314093.0,218.07,218.32,217.08,217.2,1314093.0
2021-07-28 10:30:00,217.33,217.67,216.03,216.3,1197684.0,217.33,217.67,216.03,216.3,1197684.0
2021-07-28 10:40:00,216.24,216.69,215.53,216.26,1010139.0,216.24,216.69,215.53,216.26,1010139.0
2021-07-28 10:50:00,216.3,216.62,215.76,216.0,551505.0,216.3,216.62,215.76,216.0,551505.0
2021-07-28 11:00:00,216.13,216.31,215.43,215.89,609717.0,216.13,216.31,215.43,215.89,609717.0
2021-07-28 11:10:00,215.9,216.73,215.89,216.5,787869.0,215.9,216.73,215.89,216.5,787869.0
2021-07-28 11:20:00,216.48,216.73,215.69,215.73,623268.0,216.48,216.73,215.69,215.73,623268.0
2021-07-28 11:30:00,215.72,215.85,214.89,214.99,1064529.0,215.72,215.85,214.89,214.99,1064529.0
2021-07-28 11:40:00,214.97,215.22,214.03,214.59,854190.0,214.97,215.22,214.03,214.59,854190.0
2021-07-28 11:50:00,214.66,215.25,213.94,215.01,609999.0,214.66,215.25,213.94,215.01,609999.0
2021-07-28 12:00:00,215.09,215.44,214.86,215.33,436587.0,215.09,215.44,214.86,215.33,436587.0
2021-07-28 12:10:00,215.32,215.73,214.78,215.05,648720.0,215.32,215.73,214.78,215.05,648720.0
2021-07-28 12:20:00,215.09,215.59,214.95,215.47,422478.0,215.09,215.59,214.95,215.47,422478.0
2021-07-28 12:30:00,215.49,215.9,215.03,215.23,518868.0,215.49,215.9,215.03,215.23,518868.0
2021-07-28 12:40:00,215.11,215.83,215.11,215.52,315369.0,215.11,215.83,215.11,215.52,315369.0
2021-07-28 12:50:00,215.49,215.77,215.07,215.59,335130.0,215.49,215.77,215.07,215.59,335130.0
2021-07-28 13:00:00,215.59,216.24,215.47,215.97,659433.0,215.59,216.24,215.47,215.97,659433.0
2021-07-28 13:10:00,215.96,216.27,214.9,215.08,571293.0,215.96,216.27,214.9,215.08,571293.0
2021-07-28 13:20:00,215.1,215.24,214.59,215.1,382404.0,215.1,215.24,214.59,215.1,382404.0
2021-07-28 13:30:00,215.0,215.12,214.54,214.98,311220.0,215.0,215.12,214.54,214.98,311220.0
2021-07-28 13:40:00,214.92,215.22,214.66,215.2,306426.0,214.92,215.22,214.66,215.2,306426.0
2021-07-28 13:50:00,215.26,215.46,214.7,215.21,420246.0,215.26,215.46,214.7,215.21,420246.0
2021-07-28 14:00:00,215.19,215.58,214.15,214.6,757923.0,215.19,215.58,214.15,214.6,757923.0
2021-07-28 14:10:00,214.63,215.18,214.52,214.86,293907.0,214.63,215.18,214.52,214.86,293907.0
2021-07-28 14:20:00,214.84,215.46,214.62,215.3,370572.0,214.84,215.46,214.62,215.3,370572.0
2021-07-28 14:30:00,215.33,215.44,214.43,215.17,446679.0,215.33,215.44,214.43,215.17,446679.0
2021-07-28 14:40:00,215.22,215.64,215.07,215.5,446067.0,215.22,215.64,215.07,215.5,446067.0
2021-07-28 14:50:00,215.48,215.67,214.82,214.99,420498.0,215.48,215.67,214.82,214.99,420498.0
2021-07-28 15:00:00,215.08,215.32,214.86,215.0,307899.0,215.08,215.32,214.86,215.0,307899.0
2021-07-28 15:10:00,215.02,215.45,214.96,215.37,314001.0,215.02,215.45,214.96,215.37,314001.0
2021-07-28 15:20:00,215.41,216.04,214.97,216.0,533646.0,215.41,216.04,214.97,216.0,533646.0
2021-07-28 15:30:00,215.97,216.64,215.97,216.25,677895.0,215.97,216.64,215.97,216.25,677895.0
2021-07-28 15:40:00,216.25,216.58,216.19,216.31,489096.0,216.25,216.58,216.19,216.31,489096.0
2021-07-28 15:50:00,216.4,216.43,215.39,215.66,900264.0,216.4,216.43,215.39,215.66,900264.0
2021-07-29 09:30:00,216.69,219.27,216.27,219.22,3253770.0,216.69,219.27,216.27,219.22,3253770.0
2021-07-29 09:40:00,219.23,220.75,219.11,220.41,2873433.0,219.23,220.75,219.11,220.41,2873433.0
2021-07-29 09:50:00,220.47,220.91,219.51,220.13,1734156.0,220.47,220.91,219.51,220.13,1734156.0
2021-07-29 10:00:00,220.17,220.5,219.25,219.39,1374174.0,220.17,220.5,219.25,219.39,1374174.0
2021-07-29 10:10:00,219.35,221.2,219.31,221.09,2060259.0,219.35,221.2,219.31,221.09,2060259.0
2021-07-29 10:20:00,221.08,224.07,221.02,224.01,3647460.0,221.08,224.07,221.02,224.01,3647460.0
2021-07-29 10:30:00,224.01,225.0,223.18,224.95,3059019.0,224.01,225.0,223.18,224.95,3059019.0
2021-07-29 10:40:00,224.95,225.25,224.09,224.44,2532321.0,224.95,225.25,224.09,224.44,2532321.0
2021-07-29 10:50:00,224.45,225.36,224.28,225.09,1997523.0,224.45,225.36,224.28,225.09,1997523.0
2021-07-29 11:00:00,225.09,226.13,225.09,225.21,2093685.0,225.09,226.13,225.09,225.21,2093685.0
2021-07-29 11:10:00,225.24,226.37,225.2,226.2,2360868.0,225.24,226.37,225.2,226.2,2360868.0
2021-07-29 11:20:00,226.21,226.75,225.83,226.43,2303892.0,226.21,226.75,225.83,226.43,2303892.0
2021-07-29 11:30:00,226.42,226.64,225.67,225.73,1344240.0,226.42,226.64,225.67,225.73,1344240.0
2021-07-29 11:40:00,225.75,226.43,225.5,226.34,1263507.0,225.75,226.43,225.5,226.34,1263507.0
2021-07-29 11:50:00,226.36,226.93,225.72,226.05,1676967.0,226.36,226.93,225.72,226.05,1676967.0
2021-07-29 12:00:00,226.08,226.21,225.44,225.63,682878.0,226.08,226.21,225.44,225.63,682878.0
2021-07-29 12:10:00,225.6,226.39,225.53,226.25,883236.0,225.6,226.39,225.53,226.25,883236.0
2021-07-29 12:20:00,226.26,226.46,225.7,226.0,827019.0,226.26,226.46,225.7,226.0,827019.0
2021-07-29 12:30:00,226.03,226.31,225.33,225.78,887142.0,226.03,226.31,225.33,225.78,887142.0
2021-07-29 12:40:00,225.75,225.83,224.7,224.92,1010316.0,225.75,225.83,224.7,224.92,1010316.0
2021-07-29 12:50:00,224.92,225.12,224.34,225.0,857160.0,224.92,225.12,224.34,225.0,857160.0
2021-07-29 13:00:00,224.99,225.17,224.39,224.96,1019535.0,224.99,225.17,224.39,224.96,1019535.0
2021-07-29 13:10:00,225.0,225.49,224.78,225.3,756027.0,225.0,225.49,224.78,225.3,756027.0
2021-07-29 13:20:00,225.3,226.0,225.24,225.55,856818.0,225.3,226.0,225.24,225.55,856818.0
2021-07-29 13:30:00,225.55,226.25,225.5,226.22,715476.0,225.55,226.25,225.5,226.22,715476.0
2021-07-29 13:40:00,226.17,227.9,226.17,227.82,2364540.0,226.17,227.9,226.17,227.82,2364540.0
2021-07-29 13:50:00,227.83,227.85,226.82,227.41,1780245.0,227.83,227.85,226.82,227.41,1780245.0
2021-07-29 14:00:00,227.45,227.73,226.87,227.06,1324434.0,227.45,227.73,226.87,227.06,1324434.0
2021-07-29 14:10:00,227.05,227.3,225.95,226.11,1041708.0,227.05,227.3,225.95,226.11,1041708.0
2021-07-29 14:20:00,226.09,226.65,225.94,226.56,835014.0,226.09,226.65,225.94,226.56,835014.0
2021-07-29 14:30:00,226.57,226.93,226.44,226.6,691512.0,226.57,226.93,226.44,226.6,691512.0
2021-07-29 14:40:00,226.63,226.63,225.85,226.43,648894.0,226.63,226.63,225.85,226.43,648894.0
2021-07-29 14:50:00,226.39,226.77,226.23,226.48,699855.0,226.39,226.77,226.23,226.48,699855.0
2021-07-29 15:00:00,226.45,226.67,226.2,226.52,518433.0,226.45,226.67,226.2,226.52,518433.0
2021-07-29 15:10:00,226.55,226.62,226.13,226.13,556239.0,226.55,226.62,226.13,226.13,556239.0
2021-07-29 15:20:00,226.16,226.23,225.55,225.6,569691.0,226.16,226.23,225.55,225.6,569691.0
2021-07-29 15:30:00,225.62,226.27,225.2,226.27,823359.0,225.62,226.27,225.2,226.27,823359.0
2021-07-29 15:40:00,226.27,226.43,225.03,225.05,1098396.0,226.27,226.43,225.03,225.05,1098396.0
2021-07-29 15:50:00,225.03,226.04,224.78,225.79,2275782.0,225.03,226.04,224.78,225.79,2275782.0
2021-07-30 09:30:00,223.92,226.28,223.0,223.92,3122181.0,223.92,226.28,223.0,223.92,3122181.0
2021-07-30 09:40:00,223.88,227.05,223.35,226.74,2534772.0,223.88,227.05,223.35,226.74,2534772.0
2021-07-30 09:50:00,226.72,228.97,226.67,228.15,2967660.0,226.72,228.97,226.67,228.15,2967660.0
2021-07-30 10:00:00,228.19,229.96,228.17,229.16,2904348.0,228.19,229.96,228.17,229.16,2904348.0
2021-07-30 10:10:00,229.15,229.66,227.22,227.39,2328294.0,229.15,229.66,227.22,227.39,2328294.0
2021-07-30 10:20:00,227.44,228.8,227.41,228.63,1797393.0,227.44,228.8,227.41,228.63,1797393.0
2021-07-30 10:30:00,228.63,228.71,227.81,228.43,1101660.0,228.63,228.71,227.81,228.43,1101660.0
2021-07-30 10:40:00,228.38,230.74,228.32,229.55,2343063.0,228.38,230.74,228.32,229.55,2343063.0
2021-07-30 10:50:00,229.62,230.74,229.58,230.03,1478280.0,229.62,230.74,229.58,230.03,1478280.0
2021-07-30 11:00:00,230.05,230.9,229.68,230.52,1556037.0,230.05,230.9,229.68,230.52,1556037.0
2021-07-30 11:10:00,230.49,230.96,228.8,229.12,1808610.0,230.49,230.96,228.8,229.12,1808610.0
2021-07-30 11:20:00,229.1,229.5,228.42,229.29,906843.0,229.1,229.5,228.42,229.29,906843.0
2021-07-30 11:30:00,229.27,229.85,229.15,229.76,754170.0,229.27,229.85,229.15,229.76,754170.0
2021-07-30 11:40:00,229.75,230.43,229.33,230.28,977382.0,229.75,230.43,229.33,230.28,977382.0
2021-07-30 11:50:00,230.3,230.79,229.91,230.78,953682.0,230.3,230.79,229.91,230.78,953682.0
2021-07-30 12:00:00,230.76,231.4,230.19,230.27,1655301.0,230.76,231.4,230.19,230.27,1655301.0
2021-07-30 12:10:00,230.25,231.16,229.84,231.06,902277.0,230.25,231.16,229.84,231.06,902277.0
2021-07-30 12:20:00,231.04,231.24,230.43,231.05,866487.0,231.04,231.24,230.43,231.05,866487.0
2021-07-30 12:30:00,231.07,232.1,231.07,231.89,1661823.0,231.07,232.1,231.07,231.89,1661823.0
2021-07-30 12:40:00,231.87,232.43,231.53,232.33,1553322.0,231.87,232.43,231.53,232.33,1553322.0
2021-07-30 12:50:00,232.36,232.51,231.67,232.15,1058622.0,232.36,232.51,231.67,232.15,1058622.0
2021-07-30 13:00:00,232.12,232.12,231.22,231.44,889347.0,232.12,232.12,231.22,231.44,889347.0
2021-07-30 13:10:00,231.44,231.49,230.27,230.45,934437.0,231.44,231.49,230.27,230.45,934437.0
2021-07-30 13:20:00,230.47,230.76,229.92,230.73,877356.0,230.47,230.76,229.92,230.73,877356.0
2021-07-30 13:30:00,230.69,230.98,230.24,230.74,741996.0,230.69,230.98,230.24,230.74,741996.0
2021-07-30 13:40:00,230.71,230.73,229.96,230.22,640041.0,230.71,230.73,229.96,230.22,640041.0
2021-07-30 13:50:00,230.14,230.22,229.34,229.92,928491.0,230.14,230.22,229.34,229.92,928491.0
2021-07-30 14:00:00,229.95,229.97,229.21,229.82,650295.0,229.95,229.97,229.21,229.82,650295.0
2021-07-30 14:10:00,229.85,229.85,228.98,229.38,561660.0,229.85,229.85,228.98,229.38,561660.0
2021-07-30 14:20:00,229.35,229.59,228.5,228.52,951885.0,229.35,229.59,228.5,228.52,951885.0
2021-07-30 14:30:00,228.48,228.74,227.67,227.69,1148871.0,228.48,228.74,227.67,227.69,1148871.0
2021-07-30 14:40:00,227.76,228.52,227.6,228.31,1221588.0,227.76,228.52,227.6,228.31,1221588.0
2021-07-30 14:50:00,228.3,228.45,227.64,227.77,850293.0,228.3,228.45,227.64,227.77,850293.0
2021-07-30 15:00:00,227.72,228.61,227.72,228.41,837939.0,227.72,228.61,227.72,228.41,837939.0
2021-07-30 15:10:00,228.41,228.43,227.64,228.33,818715.0,228.41,228.43,227.64,228.33,818715.0
2021-07-30 15:20:00,228.33,228.6,227.67,228.3,774729.0,228.33,228.6,227.67,228.3,774729.0
2021-07-30 15:30:00,228.25,228.39,227.83,227.93,757104.0,228.25,228.39,227.83,227.93,757104.0
2021-07-30 15:40:00,227.92,228.19,227.58,227.88,1186275.0,227.92,228.19,227.58,227.88,1186275.0
2021-07-30 15:50:00,227.92,229.26,227.6,229.2,2799237.0,227.92,229.26,227.6,229.2,2799237.0
2021-08-02 09:30:00,233.29,237.67,232.8,237.06,7112388.0,233.29,237.67,232.8,237.06,7112388.0
2021-08-02 09:40:00,237.18,238.33,236.16,238.22,3342573.0,237.18,238.33,236.16,238.22,3342573.0
2021-08-02 09:50:00,238.22,239.87,237.56,239.69,3883026.0,238.22,239.87,237.56,239.69,3883026.0
2021-08-02 10:00:00,239.67,240.65,239.09,239.19,3181626.0,239.67,240.65,239.09,239.19,3181626.0
2021-08-02 10:10:00,239.2,241.67,239.17,241.47,3316158.0,239.2,241.67,239.17,241.47,3316158.0
2021-08-02 10:20:00,241.61,241.7,240.45,240.83,2006871.0,241.61,241.7,240.45,240.83,2006871.0
2021-08-02 10:30:00,240.82,241.38,239.87,240.97,1870491.0,240.82,241.38,239.87,240.97,1870491.0
2021-08-02 10:40:00,240.92,242.26,240.9,241.91,2410071.0,240.92,242.26,240.9,241.91,2410071.0
2021-08-02 10:50:00,241.98,242.31,241.15,241.91,1442382.0,241.98,242.31,241.15,241.91,1442382.0
2021-08-02 11:00:00,241.95,242.0,240.18,240.63,1188552.0,241.95,242.0,240.18,240.63,1188552.0
2021-08-02 11:10:00,240.66,241.75,240.27,240.53,1412463.0,240.66,241.75,240.27,240.53,1412463.0
2021-08-02 11:20:00,240.55,241.23,239.34,240.02,1579137.0,240.55,241.23,239.34,240.02,1579137.0
2021-08-02 11:30:00,240.07,240.15,239.37,239.54,1083648.0,240.07,240.15,239.37,239.54,1083648.0
2021-08-02 11:40:00,239.58,240.29,239.53,240.17,1037379.0,239.58,240.29,239.53,240.17,1037379.0
2021-08-02 11:50:00,240.23,240.27,238.51,238.67,1225674.0,240.23,240.27,238.51,238.67,1225674.0
2021-08-02 12:00:00,238.63,238.91,237.89,237.97,1667469.0,238.63,238.91,237.89,237.97,1667469.0
2021-08-02 12:10:00,237.95,239.58,237.88,239.58,1548501.0,237.95,239.58,237.88,239.58,1548501.0
2021-08-02 12:20:00,239.6,240.33,239.56,240.01,1418646.0,239.6,240.33,239.56,240.01,1418646.0
2021-08-02 12:30:00,240.01,240.23,239.23,239.46,687816.0,240.01,240.23,239.23,239.46,687816.0
2021-08-02 12:40:00,239.43,241.04,239.43,240.58,1621356.0,239.43,241.04,239.43,240.58,1621356.0
2021-08-02 12:50:00,240.6,241.13,239.67,239.76,976293.0,240.6,241.13,239.67,239.76,976293.0
2021-08-02 13:00:00,239.72,240.33,239.42,239.6,647217.0,239.72,240.33,239.42,239.6,647217.0
2021-08-02 13:10:00,239.56,240.16,238.52,238.8,918603.0,239.56,240.16,238.52,238.8,918603.0
2021-08-02 13:20:00,238.81,239.27,238.2,238.59,988632.0,238.81,239.27,238.2,238.59,988632.0
2021-08-02 13:30:00,238.62,239.41,238.45,238.69,972858.0,238.62,239.41,238.45,238.69,972858.0
2021-08-02 13:40:00,238.72,238.81,238.08,238.2,745845.0,238.72,238.81,238.08,238.2,745845.0
2021-08-02 13:50:00,238.17,238.7,237.38,238.49,1136238.0,238.17,238.7,237.38,238.49,1136238.0
2021-08-02 14:00:00,238.42,238.99,238.18,238.75,654027.0,238.42,238.99,238.18,238.75,654027.0
2021-08-02 14:10:00,238.78,239.13,238.71,238.93,465435.0,238.78,239.13,238.71,238.93,465435.0
2021-08-02 14:20:00,238.93,239.45,238.67,239.03,742665.0,238.93,239.45,238.67,239.03,742665.0
2021-08-02 14:30:00,239.04,239.48,239.0,239.36,468354.0,239.04,239.48,239.0,239.36,468354.0
2021-08-02 14:40:00,239.37,239.93,238.67,238.88,910734.0,239.37,239.93,238.67,238.88,910734.0
2021-08-02 14:50:00,238.87,239.04,238.25,238.48,515730.0,238.87,239.04,238.25,238.48,515730.0
2021-08-02 15:00:00,238.49,238.91,237.93,238.12,618549.0,238.49,238.91,237.93,238.12,618549.0
2021-08-02 15:10:00,238.15,238.55,237.75,238.37,788283.0,238.15,238.55,237.75,238.37,788283.0
2021-08-02 15:20:00,238.33,238.4,237.23,237.26,819252.0,238.33,238.4,237.23,237.26,819252.0
2021-08-02 15:30:00,237.22,237.5,236.77,236.79,1215432.0,237.22,237.5,236.77,236.79,1215432.0
2021-08-02 15:40:00,236.81,237.04,235.6,235.75,1891503.0,236.81,237.04,235.6,235.75,1891503.0
2021-08-02 15:50:00,235.76,237.23,235.74,236.55,2632098.0,235.76,237.23,235.74,236.55,2632098.0
2021-08-03 09:30:00,239.53,240.88,237.93,238.9,4507569.0,239.53,240.88,237.93,238.9,4507569.0
2021-08-03 09:40:00,238.97,240.84,238.21,239.01,2988822.0,238.97,240.84,238.21,239.01,2988822.0
2021-08-03 09:50:00,238.94,239.03,236.81,237.28,2517855.0,238.94,239.03,236.81,237.28,2517855.0
2021-08-03 10:00:00,237.2,238.13,234.74,234.93,2381043.0,237.2,238.13,234.74,234.93,2381043.0
2021-08-03 10:10:00,234.91,236.41,234.87,236.3,2128608.0,234.91,236.41,234.87,236.3,2128608.0
2021-08-03 10:20:00,236.32,236.97,235.98,235.98,1620039.0,236.32,236.97,235.98,235.98,1620039.0
2021-08-03 10:30:00,236.02,236.09,234.52,235.27,1480539.0,236.02,236.09,234.52,235.27,1480539.0
2021-08-03 10:40:00,235.22,235.91,234.2,235.42,1245987.0,235.22,235.91,234.2,235.42,1245987.0
2021-08-03 10:50:00,235.38,235.73,234.64,235.11,948441.0,235.38,235.73,234.64,235.11,948441.0
2021-08-03 11:00:00,235.06,236.0,235.01,235.87,1395768.0,235.06,236.0,235.01,235.87,1395768.0
2021-08-03 11:10:00,235.9,236.0,234.33,234.42,1058025.0,235.9,236.0,234.33,234.42,1058025.0
2021-08-03 11:20:00,234.5,234.89,233.67,234.3,1147806.0,234.5,234.89,233.67,234.3,1147806.0
2021-08-03 11:30:00,234.37,235.05,234.37,234.79,736068.0,234.37,235.05,234.37,234.79,736068.0
2021-08-03 11:40:00,234.79,236.37,234.77,236.28,1255905.0,234.79,236.37,234.77,236.28,1255905.0
2021-08-03 11:50:00,236.27,236.83,235.72,236.67,1147797.0,236.27,236.83,235.72,236.67,1147797.0
2021-08-03 12:00:00,236.67,236.92,235.83,235.96,600486.0,236.67,236.92,235.83,235.96,600486.0
2021-08-03 12:10:00,235.99,236.29,235.57,235.89,411147.0,235.99,236.29,235.57,235.89,411147.0
2021-08-03 12:20:00,235.92,236.39,235.18,235.53,569679.0,235.92,236.39,235.18,235.53,569679.0
2021-08-03 12:30:00,235.46,236.06,235.19,235.58,520950.0,235.46,236.06,235.19,235.58,520950.0
2021-08-03 12:40:00,235.58,235.71,234.88,235.58,543315.0,235.58,235.71,234.88,235.58,543315.0
2021-08-03 12:50:00,235.58,236.1,235.43,235.96,487155.0,235.58,236.1,235.43,235.96,487155.0
2021-08-03 13:00:00,236.02,236.4,235.81,236.15,473580.0,236.02,236.4,235.81,236.15,473580.0
2021-08-03 13:10:00,236.15,236.37,235.52,235.81,465627.0,236.15,236.37,235.52,235.81,465627.0
2021-08-03 13:20:00,235.78,235.88,235.4,235.63,330420.0,235.78,235.88,235.4,235.63,330420.0
2021-08-03 13:30:00,235.68,236.53,235.62,235.97,663012.0,235.68,236.53,235.62,235.97,663012.0
2021-08-03 13:40:00,236.03,236.43,235.98,236.28,398550.0,236.03,236.43,235.98,236.28,398550.0
2021-08-03 13:50:00,236.32,237.33,236.19,236.98,1083276.0,236.32,237.33,236.19,236.98,1083276.0
2021-08-03 14:00:00,237.02,237.29,236.0,236.54,867915.0,237.02,237.29,236.0,236.54,867915.0
2021-08-03 14:10:00,236.55,237.03,236.25,236.88,532755.0,236.55,237.03,236.25,236.88,532755.0
2021-08-03 14:20:00,236.87,237.26,236.57,237.06,502785.0,236.87,237.26,236.57,237.06,502785.0
2021-08-03 14:30:00,237.04,237.25,236.75,237.1,392334.0,237.04,237.25,236.75,237.1,392334.0
2021-08-03 14:40:00,237.06,237.27,236.42,236.59,462954.0,237.06,237.27,236.42,236.59,462954.0
2021-08-03 14:50:00,236.69,237.2,236.67,237.11,373191.0,236.69,237.2,236.67,237.11,373191.0
2021-08-03 15:00:00,237.16,237.53,236.97,237.12,645378.0,237.16,237.53,236.97,237.12,645378.0
2021-08-03 15:10:00,237.14,237.2,236.2,236.48,556206.0,237.14,237.2,236.2,236.48,556206.0
2021-08-03 15:20:00,236.42,236.73,236.17,236.32,615969.0,236.42,236.73,236.17,236.32,615969.0
2021-08-03 15:30:00,236.31,236.56,236.04,236.5,504429.0,236.31,236.56,236.04,236.5,504429.0
2021-08-03 15:40:00,236.48,236.78,236.33,236.57,578031.0,236.48,236.78,236.33,236.57,578031.0
2021-08-03 15:50:00,236.64,236.88,236.32,236.62,1180266.0,236.64,236.88,236.32,236.62,1180266.0
2021-08-04 09:30:00,237.08,238.25,236.31,236.68,2657787.0,237.08,238.25,236.31,236.68,2657787.0
2021-08-04 09:40:00,236.75,238.63,236.55,237.18,1584741.0,236.75,238.63,236.55,237.18,1584741.0
2021-08-04 09:50:00,237.17,237.48,236.51,236.77,993126.0,237.17,237.48,236.51,236.77,993126.0
2021-08-04 10:00:00,236.82,237.5,236.43,237.04,1057965.0,236.82,237.5,236.43,237.04,1057965.0
2021-08-04 10:10:00,237.1,237.83,237.03,237.64,695217.0,237.1,237.83,237.03,237.64,695217.0
2021-08-04 10:20:00,237.64,239.34,237.37,238.87,1851552.0,237.64,239.34,237.37,238.87,1851552.0
2021-08-04 10:30:00,239.0,239.26,237.82,238.71,1225596.0,239.0,239.26,237.82,238.71,1225596.0
2021-08-04 10:40:00,238.71,239.49,238.2,239.24,987300.0,238.71,239.49,238.2,239.24,987300.0
2021-08-04 10:50:00,239.25,239.65,238.57,239.51,814698.0,239.25,239.65,238.57,239.51,814698.0
2021-08-04 11:00:00,239.54,241.54,239.5,240.6,2136408.0,239.54,241.54,239.5,240.6,2136408.0
2021-08-04 11:10:00,240.56,241.63,240.19,241.37,1317360.0,240.56,241.63,240.19,241.37,1317360.0
2021-08-04 11:20:00,241.37,241.41,239.57,239.79,1131240.0,241.37,241.41,239.57,239.79,1131240.0
2021-08-04 11:30:00,239.81,239.93,238.7,238.93,914013.0,239.81,239.93,238.7,238.93,914013.0
2021-08-04 11:40:00,238.95,239.15,238.57,238.87,630858.0,238.95,239.15,238.57,238.87,630858.0
2021-08-04 11:50:00,238.85,238.99,238.3,238.8,686574.0,238.85,238.99,238.3,238.8,686574.0
2021-08-04 12:00:00,238.74,239.0,237.85,238.29,786654.0,238.74,239.0,237.85,238.29,786654.0
2021-08-04 12:10:00,238.32,238.46,237.33,237.85,724107.0,238.32,238.46,237.33,237.85,724107.0
2021-08-04 12:20:00,237.92,238.08,237.62,237.7,402990.0,237.92,238.08,237.62,237.7,402990.0
2021-08-04 12:30:00,237.77,237.9,237.07,237.59,707601.0,237.77,237.9,237.07,237.59,707601.0
2021-08-04 12:40:00,237.6,237.72,236.94,237.4,528831.0,237.6,237.72,236.94,237.4,528831.0
2021-08-04 12:50:00,237.42,238.17,237.23,238.01,592173.0,237.42,238.17,237.23,238.01,592173.0
2021-08-04 13:00:00,237.99,238.95,237.87,238.52,703101.0,237.99,238.95,237.87,238.52,703101.0
2021-08-04 13:10:00,238.65,238.65,238.09,238.36,363690.0,238.65,238.65,238.09,238.36,363690.0
2021-08-04 13:20:00,238.33,238.42,237.73,238.07,247716.0,238.33,238.42,237.73,238.07,247716.0
2021-08-04 13:30:00,238.09,238.25,237.25,237.39,393237.0,238.09,238.25,237.25,237.39,393237.0
2021-08-04 13:40:00,237.43,237.73,237.29,237.46,240222.0,237.43,237.73,237.29,237.46,240222.0
2021-08-04 13:50:00,237.56,237.75,237.28,237.3,357747.0,237.56,237.75,237.28,237.3,357747.0
2021-08-04 14:00:00,237.31,237.73,237.03,237.17,375186.0,237.31,237.73,237.03,237.17,375186.0
2021-08-04 14:10:00,237.18,237.32,236.86,237.12,340323.0,237.18,237.32,236.86,237.12,340323.0
2021-08-04 14:20:00,237.07,237.2,236.67,236.85,342627.0,237.07,237.2,236.67,236.85,342627.0
2021-08-04 14:30:00,236.81,237.02,236.34,236.73,581649.0,236.81,237.02,236.34,236.73,581649.0
2021-08-04 14:40:00,236.8,237.2,236.44,237.06,465330.0,236.8,237.2,236.44,237.06,465330.0
2021-08-04 14:50:00,237.03,237.28,236.71,236.89,362760.0,237.03,237.28,236.71,236.89,362760.0
2021-08-04 15:00:00,236.87,237.53,236.78,237.23,441357.0,236.87,237.53,236.78,237.23,441357.0
2021-08-04 15:10:00,237.27,237.4,236.31,236.43,490269.0,237.27,237.4,236.31,236.43,490269.0
2021-08-04 15:20:00,236.43,237.15,236.4,237.07,422829.0,236.43,237.15,236.4,237.07,422829.0
2021-08-04 15:30:00,237.09,237.27,236.75,236.86,404841.0,237.09,237.27,236.75,236.86,404841.0
2021-08-04 15:40:00,236.89,237.2,236.84,236.99,337803.0,236.89,237.2,236.84,236.99,337803.0
2021-08-04 15:50:00,237.08,237.18,236.87,236.97,866604.0,237.08,237.18,236.87,236.97,866604.0
2021-08-05 09:30:00,238.63,240.02,237.15,238.27,2827719.0,238.63,240.02,237.15,238.27,2827719.0
2021-08-05 09:40:00,238.28,238.78,237.2,238.13,1480101.0,238.28,238.78,237.2,238.13,1480101.0
2021-08-05 09:50:00,238.22,238.8,237.28,238.27,954294.0,238.22,238.8,237.28,238.27,954294.0
2021-08-05 10:00:00,238.23,238.42,237.43,238.26,601374.0,238.23,238.42,237.43,238.26,601374.0
2021-08-05 10:10:00,238.25,238.34,237.24,237.57,538092.0,238.25,238.34,237.24,237.57,538092.0
2021-08-05 10:20:00,237.61,238.29,237.14,238.19,744048.0,237.61,238.29,237.14,238.19,744048.0
2021-08-05 10:30:00,238.13,239.46,238.1,239.24,1233069.0,238.13,239.46,238.1,239.24,1233069.0
2021-08-05 10:40:00,239.25,239.4,238.35,238.66,615057.0,239.25,239.4,238.35,238.66,615057.0
2021-08-05 10:50:00,238.63,239.17,238.49,238.72,459159.0,238.63,239.17,238.49,238.72,459159.0
2021-08-05 11:00:00,238.76,239.82,238.76,239.78,838347.0,238.76,239.82,238.76,239.78,838347.0
2021-08-05 11:10:00,239.79,240.08,239.04,239.17,1024068.0,239.79,240.08,239.04,239.17,1024068.0
2021-08-05 11:20:00,239.16,239.86,239.08,239.5,542970.0,239.16,239.86,239.08,239.5,542970.0
2021-08-05 11:30:00,239.51,239.83,239.13,239.15,528678.0,239.51,239.83,239.13,239.15,528678.0
2021-08-05 11:40:00,239.23,239.23,238.73,239.07,451356.0,239.23,239.23,238.73,239.07,451356.0
2021-08-05 11:50:00,239.07,239.97,239.03,239.92,565200.0,239.07,239.97,239.03,239.92,565200.0
2021-08-05 12:00:00,239.93,240.32,239.48,239.76,693009.0,239.93,240.32,239.48,239.76,693009.0
2021-08-05 12:10:00,239.78,239.9,239.55,239.59,265236.0,239.78,239.9,239.55,239.59,265236.0
2021-08-05 12:20:00,239.58,239.7,239.02,239.19,402045.0,239.58,239.7,239.02,239.19,402045.0
2021-08-05 12:30:00,239.22,239.33,238.85,239.04,338334.0,239.22,239.33,238.85,239.04,338334.0
2021-08-05 12:40:00,239.02,239.38,238.77,238.87,343527.0,239.02,239.38,238.77,238.87,343527.0
2021-08-05 12:50:00,238.87,238.92,238.39,238.56,453303.0,238.87,238.92,238.39,238.56,453303.0
2021-08-05 13:00:00,238.53,239.15,237.95,238.45,602733.0,238.53,239.15,237.95,238.45,602733.0
2021-08-05 13:10:00,238.43,238.86,238.35,238.49,294531.0,238.43,238.86,238.35,238.49,294531.0
2021-08-05 13:20:00,238.48,238.54,238.06,238.21,443412.0,238.48,238.54,238.06,238.21,443412.0
2021-08-05 13:30:00,238.21,238.53,238.0,238.12,411729.0,238.21,238.53,238.0,238.12,411729.0
2021-08-05 13:40:00,238.15,238.21,237.74,237.98,417918.0,238.15,238.21,237.74,237.98,417918.0
2021-08-05 13:50:00,237.96,238.56,237.83,238.42,502452.0,237.96,238.56,237.83,238.42,502452.0
2021-08-05 14:00:00,238.4,238.53,237.82,237.87,487407.0,238.4,238.53,237.82,237.87,487407.0
2021-08-05 14:10:00,237.88,238.27,237.83,238.24,302196.0,237.88,238.27,237.83,238.24,302196.0
2021-08-05 14:20:00,238.31,238.38,237.95,238.07,258867.0,238.31,238.38,237.95,238.07,258867.0
2021-08-05 14:30:00,238.04,238.45,237.88,238.33,225594.0,238.04,238.45,237.88,238.33,225594.0
2021-08-05 14:40:00,238.26,238.44,238.08,238.27,182571.0,238.26,238.44,238.08,238.27,182571.0
2021-08-05 14:50:00,238.28,238.75,238.18,238.47,377850.0,238.28,238.75,238.18,238.47,377850.0
2021-08-05 15:00:00,238.4,238.85,238.23,238.34,342438.0,238.4,238.85,238.23,238.34,342438.0
2021-08-05 15:10:00,238.37,238.48,237.88,238.04,356739.0,238.37,238.48,237.88,238.04,356739.0
2021-08-05 15:20:00,238.06,238.3,237.89,238.2,252882.0,238.06,238.3,237.89,238.2,252882.0
2021-08-05 15:30:00,238.19,238.27,237.79,237.96,277572.0,238.19,238.27,237.79,237.96,277572.0
2021-08-05 15:40:00,237.96,238.26,237.83,237.89,355593.0,237.96,238.26,237.83,237.89,355593.0
2021-08-05 15:50:00,237.94,238.32,237.85,238.21,1010199.0,237.94,238.32,237.85,238.21,1010199.0
2021-08-06 09:30:00,237.24,238.78,236.86,238.17,1805430.0,237.24,238.78,236.86,238.17,1805430.0
2021-08-06 09:40:00,238.17,238.3,236.0,236.51,1378104.0,238.17,238.3,236.0,236.51,1378104.0
2021-08-06 09:50:00,236.48,237.25,236.15,236.84,769539.0,236.48,237.25,236.15,236.84,769539.0
2021-08-06 10:00:00,236.89,237.18,236.28,236.88,761007.0,236.89,237.18,236.28,236.88,761007.0
2021-08-06 10:10:00,236.82,237.4,236.79,237.09,450882.0,236.82,237.4,236.79,237.09,450882.0
2021-08-06 10:20:00,237.03,237.04,236.33,236.6,529314.0,237.03,237.04,236.33,236.6,529314.0
2021-08-06 10:30:00,236.6,236.98,235.53,235.72,670791.0,236.6,236.98,235.53,235.72,670791.0
2021-08-06 10:40:00,235.75,235.95,234.1,234.14,1419306.0,235.75,235.95,234.1,234.14,1419306.0
2021-08-06 10:50:00,234.18,234.67,234.06,234.53,1169631.0,234.18,234.67,234.06,234.53,1169631.0
2021-08-06 11:00:00,234.53,234.65,232.54,233.1,1697790.0,234.53,234.65,232.54,233.1,1697790.0
2021-08-06 11:10:00,233.11,234.21,233.04,234.18,1053651.0,233.11,234.21,233.04,234.18,1053651.0
2021-08-06 11:20:00,234.17,234.64,233.87,234.51,674637.0,234.17,234.64,233.87,234.51,674637.0
2021-08-06 11:30:00,234.45,234.97,234.33,234.67,717039.0,234.45,234.97,234.33,234.67,717039.0
2021-08-06 11:40:00,234.72,235.11,234.43,234.56,486951.0,234.72,235.11,234.43,234.56,486951.0
2021-08-06 11:50:00,234.58,234.72,233.96,234.67,410661.0,234.58,234.72,233.96,234.67,410661.0
2021-08-06 12:00:00,234.69,234.71,233.94,234.0,306879.0,234.69,234.71,233.94,234.0,306879.0
2021-08-06 12:10:00,234.03,234.05,233.56,233.86,445104.0,234.03,234.05,233.56,233.86,445104.0
2021-08-06 12:20:00,233.83,234.93,233.8,234.84,621906.0,233.83,234.93,233.8,234.84,621906.0
2021-08-06 12:30:00,234.82,234.89,233.93,234.0,509022.0,234.82,234.89,233.93,234.0,509022.0
2021-08-06 12:40:00,233.99,234.12,233.58,233.69,553569.0,233.99,234.12,233.58,233.69,553569.0
2021-08-06 12:50:00,233.73,234.14,233.56,233.75,411513.0,233.73,234.14,233.56,233.75,411513.0
2021-08-06 13:00:00,233.76,234.16,233.66,234.05,231207.0,233.76,234.16,233.66,234.05,231207.0
2021-08-06 13:10:00,234.03,234.3,233.87,234.11,275775.0,234.03,234.3,233.87,234.11,275775.0
2021-08-06 13:20:00,234.1,234.4,233.81,233.84,343332.0,234.1,234.4,233.81,233.84,343332.0
2021-08-06 13:30:00,233.89,234.08,233.68,233.9,320373.0,233.89,234.08,233.68,233.9,320373.0
2021-08-06 13:40:00,233.92,233.93,233.42,233.51,407040.0,233.92,233.93,233.42,233.51,407040.0
2021-08-06 13:50:00,233.53,233.79,233.35,233.61,289191.0,233.53,233.79,233.35,233.61,289191.0
2021-08-06 14:00:00,233.54,233.97,233.23,233.44,529047.0,233.54,233.97,233.23,233.44,529047.0
2021-08-06 14:10:00,233.42,233.49,233.0,233.37,601305.0,233.42,233.49,233.0,233.37,601305.0
2021-08-06 14:20:00,233.36,233.58,233.15,233.42,269145.0,233.36,233.58,233.15,233.42,269145.0
2021-08-06 14:30:00,233.43,233.91,233.37,233.75,399765.0,233.43,233.91,233.37,233.75,399765.0
2021-08-06 14:40:00,233.76,233.79,233.27,233.33,572178.0,233.76,233.79,233.27,233.33,572178.0
2021-08-06 14:50:00,233.33,233.58,233.29,233.44,353379.0,233.33,233.58,233.29,233.44,353379.0
2021-08-06 15:00:00,233.47,233.49,233.09,233.26,346017.0,233.47,233.49,233.09,233.26,346017.0
2021-08-06 15:10:00,233.26,233.57,233.19,233.41,372762.0,233.26,233.57,233.19,233.41,372762.0
2021-08-06 15:20:00,233.42,233.43,233.11,233.14,396141.0,233.42,233.43,233.11,233.14,396141.0
2021-08-06 15:30:00,233.15,233.46,233.11,233.17,561423.0,233.15,233.46,233.11,233.17,561423.0
2021-08-06 15:40:00,233.18,233.42,233.13,233.24,835878.0,233.18,233.42,233.13,233.24,835878.0
2021-08-06 15:50:00,233.25,233.25,232.67,232.96,1691670.0,233.25,233.25,232.67,232.96,1691670.0
2021-08-09 09:30:00,236.72,237.85,235.04,236.87,3702978.0,236.72,237.85,235.04,236.87,3702978.0
2021-08-09 09:40:00,236.92,239.06,236.74,238.77,2555643.0,236.92,239.06,236.74,238.77,2555643.0
2021-08-09 09:50:00,238.71,239.06,237.52,238.06,1429800.0,238.71,239.06,237.52,238.06,1429800.0
2021-08-09 10:00:00,238.06,239.58,237.61,239.41,1828005.0,238.06,239.58,237.61,239.41,1828005.0
2021-08-09 10:10:00,239.38,239.68,237.87,238.31,1601208.0,239.38,239.68,237.87,238.31,1601208.0
2021-08-09 10:20:00,238.3,238.72,237.76,238.14,976941.0,238.3,238.72,237.76,238.14,976941.0
2021-08-09 10:30:00,238.14,238.71,237.05,237.42,1204515.0,238.14,238.71,237.05,237.42,1204515.0
2021-08-09 10:40:00,237.49,237.91,237.3,237.49,537744.0,237.49,237.91,237.3,237.49,537744.0
2021-08-09 10:50:00,237.47,238.32,237.24,238.07,581910.0,237.47,238.32,237.24,238.07,581910.0
2021-08-09 11:00:00,238.08,238.59,237.78,237.91,624609.0,238.08,238.59,237.78,237.91,624609.0
2021-08-09 11:10:00,237.93,238.45,237.79,238.26,488799.0,237.93,238.45,237.79,238.26,488799.0
2021-08-09 11:20:00,238.26,238.73,238.12,238.5,563616.0,238.26,238.73,238.12,238.5,563616.0
2021-08-09 11:30:00,238.47,238.56,237.8,238.05,380034.0,238.47,238.56,237.8,238.05,380034.0
2021-08-09 11:40:00,238.02,238.35,237.93,238.03,285912.0,238.02,238.35,237.93,238.03,285912.0
2021-08-09 11:50:00,238.0,238.0,237.56,237.91,327441.0,238.0,238.0,237.56,237.91,327441.0
2021-08-09 12:00:00,237.86,238.11,237.75,237.83,232917.0,237.86,238.11,237.75,237.83,232917.0
2021-08-09 12:10:00,237.77,238.33,237.58,238.24,276609.0,237.77,238.33,237.58,238.24,276609.0
2021-08-09 12:20:00,238.22,238.55,238.01,238.45,371112.0,238.22,238.55,238.01,238.45,371112.0
2021-08-09 12:30:00,238.42,238.47,238.17,238.4,204276.0,238.42,238.47,238.17,238.4,204276.0
2021-08-09 12:40:00,238.39,239.23,238.38,238.9,707250.0,238.39,239.23,238.38,238.9,707250.0
2021-08-09 12:50:00,238.92,239.12,238.68,239.07,419394.0,238.92,239.12,238.68,239.07,419394.0
2021-08-09 13:00:00,239.06,239.15,238.44,238.5,475839.0,239.06,239.15,238.44,238.5,475839.0
2021-08-09 13:10:00,238.56,238.82,238.4,238.54,219906.0,238.56,238.82,238.4,238.54,219906.0
2021-08-09 13:20:00,238.55,238.64,238.2,238.59,230961.0,238.55,238.64,238.2,238.59,230961.0
2021-08-09 13:30:00,238.57,238.72,238.18,238.63,261723.0,238.57,238.72,238.18,238.63,261723.0
2021-08-09 13:40:00,238.61,238.93,238.57,238.57,512796.0,238.61,238.93,238.57,238.57,512796.0
2021-08-09 13:50:00,238.54,238.74,238.32,238.61,197694.0,238.54,238.74,238.32,238.61,197694.0
2021-08-09 14:00:00,238.63,238.76,237.88,238.27,374400.0,238.63,238.76,237.88,238.27,374400.0
2021-08-09 14:10:00,238.25,238.27,237.93,238.02,288711.0,238.25,238.27,237.93,238.02,288711.0
2021-08-09 14:20:00,237.99,238.03,237.43,237.72,474354.0,237.99,238.03,237.43,237.72,474354.0
2021-08-09 14:30:00,237.72,238.7,237.71,238.51,428511.0,237.72,238.7,237.71,238.51,428511.0
2021-08-09 14:40:00,238.55,238.57,237.96,238.1,297624.0,238.55,238.57,237.96,238.1,297624.0
2021-08-09 14:50:00,238.12,238.4,237.94,238.28,227370.0,238.12,238.4,237.94,238.28,227370.0
2021-08-09 15:00:00,238.25,238.45,238.1,238.24,260832.0,238.25,238.45,238.1,238.24,260832.0
2021-08-09 15:10:00,238.21,238.33,237.97,238.17,314496.0,238.21,238.33,237.97,238.17,314496.0
2021-08-09 15:20:00,238.19,238.33,238.0,238.28,306021.0,238.19,238.33,238.0,238.28,306021.0
2021-08-09 15:30:00,238.26,238.37,237.93,238.04,365241.0,238.26,238.37,237.93,238.04,365241.0
2021-08-09 15:40:00,238.05,238.47,238.0,238.0,461643.0,238.05,238.47,238.0,238.0,461643.0
2021-08-09 15:50:00,238.0,238.3,237.59,237.91,1078554.0,238.0,238.3,237.59,237.91,1078554.0
2021-08-10 09:30:00,238.0,238.0,235.83,236.25,1962873.0,238.0,238.0,235.83,236.25,1962873.0
2021-08-10 09:40:00,236.28,236.63,234.55,234.93,1664484.0,236.28,236.63,234.55,234.93,1664484.0
2021-08-10 09:50:00,234.99,235.33,234.61,234.84,931341.0,234.99,235.33,234.61,234.84,931341.0
2021-08-10 10:00:00,234.78,235.03,234.03,234.1,1135263.0,234.78,235.03,234.03,234.1,1135263.0
2021-08-10 10:10:00,234.09,235.18,233.96,234.94,975708.0,234.09,235.18,233.96,234.94,975708.0
2021-08-10 10:20:00,234.93,235.47,234.66,235.36,790764.0,234.93,235.47,234.66,235.36,790764.0
2021-08-10 10:30:00,235.37,235.61,234.98,235.44,1140705.0,235.37,235.61,234.98,235.44,1140705.0
2021-08-10 10:40:00,235.41,235.82,235.0,235.72,746058.0,235.41,235.82,235.0,235.72,746058.0
2021-08-10 10:50:00,235.71,235.97,235.0,235.18,657513.0,235.71,235.97,235.0,235.18,657513.0
2021-08-10 11:00:00,235.11,235.44,235.0,235.06,565278.0,235.11,235.44,235.0,235.06,565278.0
2021-08-10 11:10:00,235.03,235.4,235.0,235.04,582207.0,235.03,235.4,235.0,235.04,582207.0
2021-08-10 11:20:00,235.01,235.94,235.01,235.62,557205.0,235.01,235.94,235.01,235.62,557205.0
2021-08-10 11:30:00,235.55,236.83,235.44,236.57,936102.0,235.55,236.83,235.44,236.57,936102.0
2021-08-10 11:40:00,236.61,236.77,236.18,236.57,489939.0,236.61,236.77,236.18,236.57,489939.0
2021-08-10 11:50:00,236.54,237.32,236.42,237.26,599580.0,236.54,237.32,236.42,237.26,599580.0
2021-08-10 12:00:00,237.25,237.9,237.21,237.33,745737.0,237.25,237.9,237.21,237.33,745737.0
2021-08-10 12:10:00,237.32,238.75,237.3,238.68,1046829.0,237.32,238.75,237.3,238.68,1046829.0
2021-08-10 12:20:00,238.68,238.86,238.27,238.44,749253.0,238.68,238.86,238.27,238.44,749253.0
2021-08-10 12:30:00,238.46,238.67,237.87,238.06,502239.0,238.46,238.67,237.87,238.06,502239.0
2021-08-10 12:40:00,238.1,238.16,237.42,237.78,446520.0,238.1,238.16,237.42,237.78,446520.0
2021-08-10 12:50:00,237.71,238.41,237.62,237.83,411549.0,237.71,238.41,237.62,237.83,411549.0
2021-08-10 13:00:00,237.84,238.44,237.68,238.26,339984.0,237.84,238.44,237.68,238.26,339984.0
2021-08-10 13:10:00,238.26,238.36,238.0,238.23,250176.0,238.26,238.36,238.0,238.23,250176.0
2021-08-10 13:20:00,238.2,238.45,237.41,237.62,441144.0,238.2,238.45,237.41,237.62,441144.0
2021-08-10 13:30:00,237.61,237.9,237.0,237.18,399765.0,237.61,237.9,237.0,237.18,399765.0
2021-08-10 13:40:00,237.19,237.85,237.07,237.71,337959.0,237.19,237.85,237.07,237.71,337959.0
2021-08-10 13:50:00,237.71,237.99,237.69,237.73,157125.0,237.71,237.99,237.69,237.73,157125.0
2021-08-10 14:00:00,237.74,237.74,236.53,236.62,538113.0,237.74,237.74,236.53,236.62,538113.0
2021-08-10 14:10:00,236.62,236.74,236.33,236.59,406245.0,236.62,236.74,236.33,236.59,406245.0
2021-08-10 14:20:00,236.51,236.68,236.04,236.55,427605.0,236.51,236.68,236.04,236.55,427605.0
2021-08-10 14:30:00,236.56,236.89,236.44,236.47,358641.0,236.56,236.89,236.44,236.47,358641.0
2021-08-10 14:40:00,236.52,236.96,236.47,236.72,220524.0,236.52,236.96,236.47,236.72,220524.0
2021-08-10 14:50:00,236.69,236.98,236.45,236.65,199971.0,236.69,236.98,236.45,236.65,199971.0
2021-08-10 15:00:00,236.64,236.71,236.22,236.24,190521.0,236.64,236.71,236.22,236.24,190521.0
2021-08-10 15:10:00,236.24,236.75,236.23,236.5,223200.0,236.24,236.75,236.23,236.5,223200.0
2021-08-10 15:20:00,236.5,237.07,236.41,236.97,293619.0,236.5,237.07,236.41,236.97,293619.0
2021-08-10 15:30:00,236.97,237.13,236.83,236.95,233397.0,236.97,237.13,236.83,236.95,233397.0
2021-08-10 15:40:00,236.94,237.18,236.67,236.73,329628.0,236.94,237.18,236.67,236.73,329628.0
2021-08-10 15:50:00,236.76,236.9,236.46,236.66,897870.0,236.76,236.9,236.46,236.66,897870.0
2021-08-11 09:30:00,237.57,238.39,236.14,236.77,1579539.0,237.57,238.39,236.14,236.77,1579539.0
2021-08-11 09:40:00,236.71,236.92,235.48,235.95,907431.0,236.71,236.92,235.48,235.95,907431.0
2021-08-11 09:50:00,235.88,236.47,235.7,235.8,590778.0,235.88,236.47,235.7,235.8,590778.0
2021-08-11 10:00:00,235.9,237.4,235.68,236.75,887940.0,235.9,237.4,235.68,236.75,887940.0
2021-08-11 10:10:00,236.72,237.0,236.14,236.29,553353.0,236.72,237.0,236.14,236.29,553353.0
2021-08-11 10:20:00,236.29,237.32,236.09,236.91,568080.0,236.29,237.32,236.09,236.91,568080.0
2021-08-11 10:30:00,237.02,237.49,236.52,236.61,550935.0,237.02,237.49,236.52,236.61,550935.0
2021-08-11 10:40:00,236.64,237.22,236.44,236.83,318876.0,236.64,237.22,236.44,236.83,318876.0
2021-08-11 10:50:00,236.85,237.07,236.09,236.24,392625.0,236.85,237.07,236.09,236.24,392625.0
2021-08-11 11:00:00,236.25,236.33,235.35,235.67,805197.0,236.25,236.33,235.35,235.67,805197.0
2021-08-11 11:10:00,235.66,235.91,234.83,235.02,623682.0,235.66,235.91,234.83,235.02,623682.0
2021-08-11 11:20:00,235.06,235.82,235.02,235.69,465018.0,235.06,235.82,235.02,235.69,465018.0
2021-08-11 11:30:00,235.68,236.08,235.37,235.88,465660.0,235.68,236.08,235.37,235.88,465660.0
2021-08-11 11:40:00,235.87,235.87,235.16,235.24,277413.0,235.87,235.87,235.16,235.24,277413.0
2021-08-11 11:50:00,235.22,235.59,234.74,235.36,538857.0,235.22,235.59,234.74,235.36,538857.0
2021-08-11 12:00:00,235.29,236.14,235.2,235.86,453102.0,235.29,236.14,235.2,235.86,453102.0
2021-08-11 12:10:00,235.93,235.98,235.48,235.6,276540.0,235.93,235.98,235.48,235.6,276540.0
2021-08-11 12:20:00,235.6,235.73,235.3,235.36,227538.0,235.6,235.73,235.3,235.36,227538.0
2021-08-11 12:30:00,235.37,235.75,235.17,235.18,220041.0,235.37,235.75,235.17,235.18,220041.0
2021-08-11 12:40:00,235.21,235.53,235.12,235.49,144603.0,235.21,235.53,235.12,235.49,144603.0
2021-08-11 12:50:00,235.48,235.6,235.17,235.53,179397.0,235.48,235.6,235.17,235.53,179397.0
2021-08-11 13:00:00,235.56,236.22,235.55,235.83,416721.0,235.56,236.22,235.55,235.83,416721.0
2021-08-11 13:10:00,235.82,236.14,235.67,235.9,235791.0,235.82,236.14,235.67,235.9,235791.0
2021-08-11 13:20:00,235.93,236.13,235.72,236.04,163119.0,235.93,236.13,235.72,236.04,163119.0
2021-08-11 13:30:00,236.03,236.27,235.58,235.67,323811.0,236.03,236.27,235.58,235.67,323811.0
2021-08-11 13:40:00,235.68,235.78,235.31,235.46,277407.0,235.68,235.78,235.31,235.46,277407.0
2021-08-11 13:50:00,235.42,235.85,235.28,235.7,250050.0,235.42,235.85,235.28,235.7,250050.0
2021-08-11 14:00:00,235.69,236.03,235.57,235.82,209970.0,235.69,236.03,235.57,235.82,209970.0
2021-08-11 14:10:00,235.83,236.08,235.63,235.66,146679.0,235.83,236.08,235.63,235.66,146679.0
2021-08-11 14:20:00,235.65,236.06,235.65,235.99,140169.0,235.65,236.06,235.65,235.99,140169.0
2021-08-11 14:30:00,235.96,236.5,235.95,236.46,434244.0,235.96,236.5,235.95,236.46,434244.0
2021-08-11 14:40:00,236.46,236.57,236.14,236.35,233472.0,236.46,236.57,236.14,236.35,233472.0
2021-08-11 14:50:00,236.33,236.63,236.2,236.46,282207.0,236.33,236.63,236.2,236.46,282207.0
2021-08-11 15:00:00,236.49,236.87,236.44,236.83,334197.0,236.49,236.87,236.44,236.83,334197.0
2021-08-11 15:10:00,236.83,236.84,236.2,236.35,388353.0,236.83,236.84,236.2,236.35,388353.0
2021-08-11 15:20:00,236.36,236.47,236.08,236.28,285369.0,236.36,236.47,236.08,236.28,285369.0
2021-08-11 15:30:00,236.28,236.43,235.64,235.74,409932.0,236.28,236.43,235.64,235.74,409932.0
2021-08-11 15:40:00,235.74,236.13,235.69,236.12,255645.0,235.74,236.13,235.69,236.12,255645.0
2021-08-11 15:50:00,236.08,236.12,235.8,235.93,623583.0,236.08,236.12,235.8,235.93,623583.0
2021-08-12 09:30:00,235.27,235.84,234.39,234.53,2046687.0,235.27,235.84,234.39,234.53,2046687.0
2021-08-12 09:40:00,234.52,235.66,234.4,235.05,1371087.0,234.52,235.66,234.4,235.05,1371087.0
2021-08-12 09:50:00,235.03,235.51,234.56,234.81,624888.0,235.03,235.51,234.56,234.81,624888.0
2021-08-12 10:00:00,234.83,234.9,233.5,233.69,1132812.0,234.83,234.9,233.5,233.69,1132812.0
2021-08-12 10:10:00,233.76,234.6,233.15,234.6,938067.0,233.76,234.6,233.15,234.6,938067.0
2021-08-12 10:20:00,234.56,235.18,234.56,235.06,807930.0,234.56,235.18,234.56,235.06,807930.0
2021-08-12 10:30:00,235.11,236.59,235.07,235.81,1355916.0,235.11,236.59,235.07,235.81,1355916.0
2021-08-12 10:40:00,235.81,236.2,235.45,236.1,580599.0,235.81,236.2,235.45,236.1,580599.0
2021-08-12 10:50:00,236.1,236.44,235.89,236.08,423168.0,236.1,236.44,235.89,236.08,423168.0
2021-08-12 11:00:00,236.17,237.2,236.03,236.66,1270209.0,236.17,237.2,236.03,236.66,1270209.0
2021-08-12 11:10:00,236.66,236.76,235.92,236.29,640428.0,236.66,236.76,235.92,236.29,640428.0
2021-08-12 11:20:00,236.28,236.36,235.87,235.95,297024.0,236.28,236.36,235.87,235.95,297024.0
2021-08-12 11:30:00,235.94,237.38,235.9,237.27,932955.0,235.94,237.38,235.9,237.27,932955.0
2021-08-12 11:40:00,237.28,238.24,237.22,237.67,1259337.0,237.28,238.24,237.22,237.67,1259337.0
2021-08-12 11:50:00,237.63,240.21,237.5,240.0,2138610.0,237.63,240.21,237.5,240.0,2138610.0
2021-08-12 12:00:00,239.98,240.93,239.67,239.88,2209890.0,239.98,240.93,239.67,239.88,2209890.0
2021-08-12 12:10:00,239.91,240.29,239.02,239.87,1440372.0,239.91,240.29,239.02,239.87,1440372.0
2021-08-12 12:20:00,239.86,239.92,238.75,238.95,913857.0,239.86,239.92,238.75,238.95,913857.0
2021-08-12 12:30:00,238.98,239.43,238.73,238.96,546810.0,238.98,239.43,238.73,238.96,546810.0
2021-08-12 12:40:00,238.95,239.03,238.35,238.86,558975.0,238.95,239.03,238.35,238.86,558975.0
2021-08-12 12:50:00,238.87,239.77,238.4,238.4,836550.0,238.87,239.77,238.4,238.4,836550.0
2021-08-12 13:00:00,238.4,239.33,238.37,239.13,570114.0,238.4,239.33,238.37,239.13,570114.0
2021-08-12 13:10:00,239.09,239.47,238.72,238.85,495744.0,239.09,239.47,238.72,238.85,495744.0
2021-08-12 13:20:00,238.91,239.06,238.43,239.02,451968.0,238.91,239.06,238.43,239.02,451968.0
2021-08-12 13:30:00,239.03,239.24,238.82,239.14,294435.0,239.03,239.24,238.82,239.14,294435.0
2021-08-12 13:40:00,239.14,239.43,238.73,239.05,425793.0,239.14,239.43,238.73,239.05,425793.0
2021-08-12 13:50:00,239.01,239.97,238.94,239.43,491361.0,239.01,239.97,238.94,239.43,491361.0
2021-08-12 14:00:00,239.45,239.9,239.22,239.62,590130.0,239.45,239.9,239.22,239.62,590130.0
2021-08-12 14:10:00,239.64,240.17,239.38,239.8,545460.0,239.64,240.17,239.38,239.8,545460.0
2021-08-12 14:20:00,239.8,240.0,239.49,239.83,407976.0,239.8,240.0,239.49,239.83,407976.0
2021-08-12 14:30:00,239.8,240.19,239.5,239.67,421272.0,239.8,240.19,239.5,239.67,421272.0
2021-08-12 14:40:00,239.68,239.82,238.89,238.94,527451.0,239.68,239.82,238.89,238.94,527451.0
2021-08-12 14:50:00,238.92,239.37,238.86,239.1,378498.0,238.92,239.37,238.86,239.1,378498.0
2021-08-12 15:00:00,239.09,239.76,239.05,239.57,305823.0,239.09,239.76,239.05,239.57,305823.0
2021-08-12 15:10:00,239.57,239.75,239.27,239.44,314643.0,239.57,239.75,239.27,239.44,314643.0
2021-08-12 15:20:00,239.43,239.7,239.18,239.28,298869.0,239.43,239.7,239.18,239.28,298869.0
2021-08-12 15:30:00,239.27,239.85,239.18,239.6,669117.0,239.27,239.85,239.18,239.6,669117.0
2021-08-12 15:40:00,239.6,240.17,239.4,240.13,903717.0,239.6,240.17,239.4,240.13,903717.0
2021-08-12 15:50:00,240.02,240.87,239.94,240.73,2110749.0,240.02,240.87,239.94,240.73,2110749.0
2021-08-13 09:30:00,241.27,242.67,239.57,241.21,3564648.0,241.27,242.67,239.57,241.21,3564648.0
2021-08-13 09:40:00,241.26,242.13,240.14,242.09,1793478.0,241.26,242.13,240.14,242.09,1793478.0
2021-08-13 09:50:00,242.09,243.3,242.04,242.59,2756103.0,242.09,243.3,242.04,242.59,2756103.0
2021-08-13 10:00:00,242.57,243.11,240.7,240.97,2080971.0,242.57,243.11,240.7,240.97,2080971.0
2021-08-13 10:10:00,240.96,241.3,239.89,240.56,1664271.0,240.96,241.3,239.89,240.56,1664271.0
2021-08-13 10:20:00,240.57,240.82,239.9,239.97,697743.0,240.57,240.82,239.9,239.97,697743.0
2021-08-13 10:30:00,239.98,240.05,239.22,239.78,1077342.0,239.98,240.05,239.22,239.78,1077342.0
2021-08-13 10:40:00,239.79,239.8,239.17,239.21,773619.0,239.79,239.8,239.17,239.21,773619.0
2021-08-13 10:50:00,239.24,239.47,238.82,239.07,884772.0,239.24,239.47,238.82,239.07,884772.0
2021-08-13 11:00:00,239.13,239.84,239.03,239.27,766260.0,239.13,239.84,239.03,239.27,766260.0
2021-08-13 11:10:00,239.29,239.55,238.99,239.0,488985.0,239.29,239.55,238.99,239.0,488985.0
2021-08-13 11:20:00,239.0,239.12,238.52,238.81,601614.0,239.0,239.12,238.52,238.81,601614.0
2021-08-13 11:30:00,238.78,239.28,238.6,238.89,518334.0,238.78,239.28,238.6,238.89,518334.0
2021-08-13 11:40:00,238.85,239.13,238.37,238.5,605697.0,238.85,239.13,238.37,238.5,605697.0
2021-08-13 11:50:00,238.52,238.9,238.48,238.78,486681.0,238.52,238.9,238.48,238.78,486681.0
2021-08-13 12:00:00,238.75,239.65,238.67,239.62,784233.0,238.75,239.65,238.67,239.62,784233.0
2021-08-13 12:10:00,239.64,239.77,239.25,239.27,476928.0,239.64,239.77,239.25,239.27,476928.0
2021-08-13 12:20:00,239.27,239.93,239.15,239.72,441120.0,239.27,239.93,239.15,239.72,441120.0
2021-08-13 12:30:00,239.73,239.83,239.45,239.78,295119.0,239.73,239.83,239.45,239.78,295119.0
2021-08-13 12:40:00,239.82,239.93,239.54,239.67,310560.0,239.82,239.93,239.54,239.67,310560.0
2021-08-13 12:50:00,239.65,240.13,239.61,239.84,422562.0,239.65,240.13,239.61,239.84,422562.0
2021-08-13 13:00:00,239.86,240.1,239.41,239.63,507393.0,239.86,240.1,239.41,239.63,507393.0
2021-08-13 13:10:00,239.63,239.84,239.44,239.58,304224.0,239.63,239.84,239.44,239.58,304224.0
2021-08-13 13:20:00,239.51,239.7,239.36,239.65,182271.0,239.51,239.7,239.36,239.65,182271.0
2021-08-13 13:30:00,239.67,239.8,239.52,239.68,177759.0,239.67,239.8,239.52,239.68,177759.0
2021-08-13 13:40:00,239.7,239.77,239.31,239.53,319626.0,239.7,239.77,239.31,239.53,319626.0
2021-08-13 13:50:00,239.52,240.17,239.47,240.11,585981.0,239.52,240.17,239.47,240.11,585981.0
2021-08-13 14:00:00,240.1,240.16,239.74,239.82,294624.0,240.1,240.16,239.74,239.82,294624.0
2021-08-13 14:10:00,239.8,240.06,239.55,239.8,304347.0,239.8,240.06,239.55,239.8,304347.0
2021-08-13 14:20:00,239.79,239.84,239.42,239.66,299994.0,239.79,239.84,239.42,239.66,299994.0
2021-08-13 14:30:00,239.68,239.68,239.13,239.19,376938.0,239.68,239.68,239.13,239.19,376938.0
2021-08-13 14:40:00,239.18,239.24,238.76,239.09,474591.0,239.18,239.24,238.76,239.09,474591.0
2021-08-13 14:50:00,239.06,239.09,238.77,238.93,247629.0,239.06,239.09,238.77,238.93,247629.0
2021-08-13 15:00:00,238.9,239.13,238.75,238.87,360423.0,238.9,239.13,238.75,238.87,360423.0
2021-08-13 15:10:00,238.84,239.07,238.18,238.94,751860.0,238.84,239.07,238.18,238.94,751860.0
2021-08-13 15:20:00,238.95,239.1,238.61,238.69,281214.0,238.95,239.1,238.61,238.69,281214.0
2021-08-13 15:30:00,238.68,238.89,238.5,238.74,336723.0,238.68,238.89,238.5,238.74,336723.0
2021-08-13 15:40:00,238.73,239.16,238.47,238.72,556854.0,238.73,239.16,238.47,238.72,556854.0
2021-08-13 15:50:00,238.74,239.09,238.57,239.09,1080495.0,238.74,239.09,238.57,239.09,1080495.0
2021-08-16 09:30:00,235.13,236.5,233.58,233.97,3040569.0,235.13,236.5,233.58,233.97,3040569.0
2021-08-16 09:40:00,233.91,234.54,230.4,230.81,3144186.0,233.91,234.54,230.4,230.81,3144186.0
2021-08-16 09:50:00,230.72,231.3,230.23,230.35,2228703.0,230.72,231.3,230.23,230.35,2228703.0
2021-08-16 10:00:00,230.39,231.13,228.23,228.36,2465136.0,230.39,231.13,228.23,228.36,2465136.0
2021-08-16 10:10:00,228.4,228.46,226.56,227.46,2636919.0,228.4,228.46,226.56,227.46,2636919.0
2021-08-16 10:20:00,227.5,228.2,227.04,227.2,1452351.0,227.5,228.2,227.04,227.2,1452351.0
2021-08-16 10:30:00,227.17,228.32,226.02,228.18,1520766.0,227.17,228.32,226.02,228.18,1520766.0
2021-08-16 10:40:00,228.23,228.5,227.59,228.47,975009.0,228.23,228.5,227.59,228.47,975009.0
2021-08-16 10:50:00,228.45,228.53,226.23,226.46,1230204.0,228.45,228.53,226.23,226.46,1230204.0
2021-08-16 11:00:00,226.5,227.0,226.1,226.74,1161621.0,226.5,227.0,226.1,226.74,1161621.0
2021-08-16 11:10:00,226.72,227.75,226.5,227.37,817755.0,226.72,227.75,226.5,227.37,817755.0
2021-08-16 11:20:00,227.34,227.34,226.64,226.91,777609.0,227.34,227.34,226.64,226.91,777609.0
2021-08-16 11:30:00,226.96,228.55,226.92,228.33,1087353.0,226.96,228.55,226.92,228.33,1087353.0
2021-08-16 11:40:00,228.37,228.88,228.07,228.16,888621.0,228.37,228.88,228.07,228.16,888621.0
2021-08-16 11:50:00,228.19,228.84,227.76,227.81,660726.0,228.19,228.84,227.76,227.81,660726.0
2021-08-16 12:00:00,227.84,228.09,227.58,227.72,520743.0,227.84,228.09,227.58,227.72,520743.0
2021-08-16 12:10:00,227.73,228.33,227.61,227.84,607917.0,227.73,228.33,227.61,227.84,607917.0
2021-08-16 12:20:00,227.81,228.05,227.12,227.23,541095.0,227.81,228.05,227.12,227.23,541095.0
2021-08-16 12:30:00,227.24,227.45,226.67,226.95,511788.0,227.24,227.45,226.67,226.95,511788.0
2021-08-16 12:40:00,226.95,227.52,226.84,227.35,467343.0,226.95,227.52,226.84,227.35,467343.0
2021-08-16 12:50:00,227.31,227.39,226.92,227.08,401547.0,227.31,227.39,226.92,227.08,401547.0
2021-08-16 13:00:00,227.06,227.38,226.77,227.04,543600.0,227.06,227.38,226.77,227.04,543600.0
2021-08-16 13:10:00,227.07,227.44,226.88,227.18,371568.0,227.07,227.44,226.88,227.18,371568.0
2021-08-16 13:20:00,227.18,227.45,226.77,227.06,354411.0,227.18,227.45,226.77,227.06,354411.0
2021-08-16 13:30:00,227.1,227.4,226.87,227.17,281037.0,227.1,227.4,226.87,227.17,281037.0
2021-08-16 13:40:00,227.14,228.63,227.14,228.38,945756.0,227.14,228.63,227.14,228.38,945756.0
2021-08-16 13:50:00,228.39,228.76,227.98,228.4,713211.0,228.39,228.76,227.98,228.4,713211.0
2021-08-16 14:00:00,228.35,228.92,228.17,228.71,499146.0,228.35,228.92,228.17,228.71,499146.0
2021-08-16 14:10:00,228.7,229.49,228.62,228.83,864762.0,228.7,229.49,228.62,228.83,864762.0
2021-08-16 14:20:00,228.85,228.94,228.17,228.35,435915.0,228.85,228.94,228.17,228.35,435915.0
2021-08-16 14:30:00,228.3,228.5,227.67,227.71,458871.0,228.3,228.5,227.67,227.71,458871.0
2021-08-16 14:40:00,227.72,228.28,227.71,228.24,420876.0,227.72,228.28,227.71,228.24,420876.0
2021-08-16 14:50:00,228.23,228.63,228.21,228.52,440214.0,228.23,228.63,228.21,228.52,440214.0
2021-08-16 15:00:00,228.53,228.65,228.16,228.25,325227.0,228.53,228.65,228.16,228.25,325227.0
2021-08-16 15:10:00,228.28,229.39,228.28,229.26,879111.0,228.28,229.39,228.28,229.26,879111.0
2021-08-16 15:20:00,229.24,229.38,228.92,228.96,501171.0,229.24,229.38,228.92,228.96,501171.0
2021-08-16 15:30:00,228.95,228.98,227.5,227.86,1072851.0,228.95,228.98,227.5,227.86,1072851.0
2021-08-16 15:40:00,227.86,228.14,227.39,228.05,720045.0,227.86,228.14,227.39,228.05,720045.0
2021-08-16 15:50:00,228.1,228.83,227.75,228.72,1180860.0,228.1,228.83,227.75,228.72,1180860.0
2021-08-17 09:30:00,224.24,224.6,222.41,223.67,3133416.0,224.24,224.6,222.41,223.67,3133416.0
2021-08-17 09:40:00,223.62,224.86,223.12,223.48,1574682.0,223.62,224.86,223.12,223.48,1574682.0
2021-08-17 09:50:00,223.48,223.76,221.0,221.56,2236755.0,223.48,223.76,221.0,221.56,2236755.0
2021-08-17 10:00:00,221.46,222.38,221.07,221.54,1676988.0,221.46,222.38,221.07,221.54,1676988.0
2021-08-17 10:10:00,221.58,221.69,220.41,220.84,1295127.0,221.58,221.69,220.41,220.84,1295127.0
2021-08-17 10:20:00,220.82,222.72,220.5,222.36,1558572.0,220.82,222.72,220.5,222.36,1558572.0
2021-08-17 10:30:00,222.36,222.64,221.35,222.35,818049.0,222.36,222.64,221.35,222.35,818049.0
2021-08-17 10:40:00,222.4,223.62,222.33,223.15,1005000.0,222.4,223.62,222.33,223.15,1005000.0
2021-08-17 10:50:00,223.14,223.27,221.87,221.99,637026.0,223.14,223.27,221.87,221.99,637026.0
2021-08-17 11:00:00,221.96,222.03,220.67,220.93,1304571.0,221.96,222.03,220.67,220.93,1304571.0
2021-08-17 11:10:00,220.9,221.37,220.55,221.29,1071012.0,220.9,221.37,220.55,221.29,1071012.0
2021-08-17 11:20:00,221.25,221.29,220.04,220.04,854943.0,221.25,221.29,220.04,220.04,854943.0
2021-08-17 11:30:00,220.04,220.6,219.7,219.73,955959.0,220.04,220.6,219.7,219.73,955959.0
2021-08-17 11:40:00,219.77,220.42,219.76,220.37,574173.0,219.77,220.42,219.76,220.37,574173.0
2021-08-17 11:50:00,220.36,220.4,218.84,218.89,974454.0,220.36,220.4,218.84,218.89,974454.0
2021-08-17 12:00:00,218.87,219.26,218.4,219.05,1066518.0,218.87,219.26,218.4,219.05,1066518.0
2021-08-17 12:10:00,219.0,219.2,218.62,219.09,548535.0,219.0,219.2,218.62,219.09,548535.0
2021-08-17 12:20:00,219.04,219.66,218.57,219.66,679680.0,219.04,219.66,218.57,219.66,679680.0
2021-08-17 12:30:00,219.6,219.82,218.87,219.01,555564.0,219.6,219.82,218.87,219.01,555564.0
2021-08-17 12:40:00,219.01,219.01,217.77,218.03,1103004.0,219.01,219.01,217.77,218.03,1103004.0
2021-08-17 12:50:00,217.97,218.33,217.39,217.5,776388.0,217.97,218.33,217.39,217.5,776388.0
2021-08-17 13:00:00,217.43,218.46,217.23,218.35,896652.0,217.43,218.46,217.23,218.35,896652.0
2021-08-17 13:10:00,218.31,218.42,217.78,218.09,597492.0,218.31,218.42,217.78,218.09,597492.0
2021-08-17 13:20:00,218.11,218.57,218.0,218.46,579339.0,218.11,218.57,218.0,218.46,579339.0
2021-08-17 13:30:00,218.46,218.6,217.47,217.52,539226.0,218.46,218.6,217.47,217.52,539226.0
2021-08-17 13:40:00,217.56,217.63,216.28,216.49,959634.0,217.56,217.63,216.28,216.49,959634.0
2021-08-17 13:50:00,216.49,219.16,216.31,219.01,1463706.0,216.49,219.16,216.31,219.01,1463706.0
2021-08-17 14:00:00,219.03,219.93,218.73,219.1,1265445.0,219.03,219.93,218.73,219.1,1265445.0
2021-08-17 14:10:00,219.11,219.42,218.79,218.99,617742.0,219.11,219.42,218.79,218.99,617742.0
2021-08-17 14:20:00,218.98,219.0,218.29,218.55,677445.0,218.98,219.0,218.29,218.55,677445.0
2021-08-17 14:30:00,218.58,219.13,217.8,217.87,713820.0,218.58,219.13,217.8,217.87,713820.0
2021-08-17 14:40:00,217.89,218.75,217.81,218.56,869937.0,217.89,218.75,217.81,218.56,869937.0
2021-08-17 14:50:00,218.59,219.48,218.26,219.28,816174.0,218.59,219.48,218.26,219.28,816174.0
2021-08-17 15:00:00,219.28,219.81,219.1,219.8,625050.0,219.28,219.81,219.1,219.8,625050.0
2021-08-17 15:10:00,219.8,220.37,219.72,220.19,957570.0,219.8,220.37,219.72,220.19,957570.0
2021-08-17 15:20:00,220.16,220.91,220.09,220.51,831981.0,220.16,220.91,220.09,220.51,831981.0
2021-08-17 15:30:00,220.54,221.26,220.43,221.21,724293.0,220.54,221.26,220.43,221.21,724293.0
2021-08-17 15:40:00,221.25,221.35,220.17,220.62,920073.0,221.25,221.35,220.17,220.62,920073.0
2021-08-17 15:50:00,220.61,222.28,220.6,221.95,1763748.0,220.61,222.28,220.6,221.95,1763748.0
2021-08-18 09:30:00,223.34,226.14,223.12,225.62,2905329.0,223.34,226.14,223.12,225.62,2905329.0
2021-08-18 09:40:00,225.61,226.41,223.94,226.12,1966473.0,225.61,226.41,223.94,226.12,1966473.0
2021-08-18 09:50:00,226.15,228.21,226.02,228.18,2267382.0,226.15,228.21,226.02,228.18,2267382.0
2021-08-18 10:00:00,228.25,228.42,227.04,227.96,1528881.0,228.25,228.42,227.04,227.96,1528881.0
2021-08-18 10:10:00,228.02,229.38,227.44,228.66,1845723.0,228.02,229.38,227.44,228.66,1845723.0
2021-08-18 10:20:00,228.63,229.56,227.92,229.23,1517610.0,228.63,229.56,227.92,229.23,1517610.0
2021-08-18 10:30:00,229.21,229.92,229.06,229.5,1500168.0,229.21,229.92,229.06,229.5,1500168.0
2021-08-18 10:40:00,229.43,230.42,229.25,230.17,1288239.0,229.43,230.42,229.25,230.17,1288239.0
2021-08-18 10:50:00,230.2,231.27,230.19,231.12,1143423.0,230.2,231.27,230.19,231.12,1143423.0
2021-08-18 11:00:00,231.08,231.17,230.55,230.64,801084.0,231.08,231.17,230.55,230.64,801084.0
2021-08-18 11:10:00,230.67,231.06,229.51,229.75,1280190.0,230.67,231.06,229.51,229.75,1280190.0
2021-08-18 11:20:00,229.78,230.46,229.73,229.98,612435.0,229.78,230.46,229.73,229.98,612435.0
2021-08-18 11:30:00,230.0,230.23,228.86,228.91,763452.0,230.0,230.23,228.86,228.91,763452.0
2021-08-18 11:40:00,228.92,229.79,228.87,229.24,461769.0,228.92,229.79,228.87,229.24,461769.0
2021-08-18 11:50:00,229.24,230.36,229.05,230.24,587904.0,229.24,230.36,229.05,230.24,587904.0
2021-08-18 12:00:00,230.26,230.94,230.0,230.78,673647.0,230.26,230.94,230.0,230.78,673647.0
2021-08-18 12:10:00,230.73,231.07,230.2,230.63,576774.0,230.73,231.07,230.2,230.63,576774.0
2021-08-18 12:20:00,230.61,230.75,229.94,230.41,482664.0,230.61,230.75,229.94,230.41,482664.0
2021-08-18 12:30:00,230.42,231.19,230.42,231.18,534393.0,230.42,231.19,230.42,231.18,534393.0
2021-08-18 12:40:00,231.16,231.28,230.45,230.54,425766.0,231.16,231.28,230.45,230.54,425766.0
2021-08-18 12:50:00,230.57,230.72,230.01,230.32,388926.0,230.57,230.72,230.01,230.32,388926.0
2021-08-18 13:00:00,230.33,230.36,229.92,230.09,219138.0,230.33,230.36,229.92,230.09,219138.0
2021-08-18 13:10:00,230.09,231.21,229.83,230.01,720486.0,230.09,231.21,229.83,230.01,720486.0
2021-08-18 13:20:00,230.07,230.15,229.41,229.73,363816.0,230.07,230.15,229.41,229.73,363816.0
2021-08-18 13:30:00,229.72,230.06,229.42,229.5,279429.0,229.72,230.06,229.42,229.5,279429.0
2021-08-18 13:40:00,229.5,229.81,229.13,229.51,331479.0,229.5,229.81,229.13,229.51,331479.0
2021-08-18 13:50:00,229.52,229.78,229.41,229.67,206706.0,229.52,229.78,229.41,229.67,206706.0
2021-08-18 14:00:00,229.65,231.07,229.6,230.63,717465.0,229.65,231.07,229.6,230.63,717465.0
2021-08-18 14:10:00,230.71,230.89,228.24,229.24,1019310.0,230.71,230.89,228.24,229.24,1019310.0
2021-08-18 14:20:00,229.27,230.42,229.01,230.34,647640.0,229.27,230.42,229.01,230.34,647640.0
2021-08-18 14:30:00,230.37,231.56,230.25,231.26,993036.0,230.37,231.56,230.25,231.26,993036.0
2021-08-18 14:40:00,231.25,231.37,230.7,231.16,504201.0,231.25,231.37,230.7,231.16,504201.0
2021-08-18 14:50:00,231.18,231.83,230.86,231.73,848256.0,231.18,231.83,230.86,231.73,848256.0
2021-08-18 15:00:00,231.69,231.75,230.7,231.43,679932.0,231.69,231.75,230.7,231.43,679932.0
2021-08-18 15:10:00,231.43,231.92,231.29,231.37,548466.0,231.43,231.92,231.29,231.37,548466.0
2021-08-18 15:20:00,231.39,231.67,230.47,230.58,521931.0,231.39,231.67,230.47,230.58,521931.0
2021-08-18 15:30:00,230.55,230.79,229.84,230.6,817158.0,230.55,230.79,229.84,230.6,817158.0
2021-08-18 15:40:00,230.66,230.95,229.91,230.02,728502.0,230.66,230.95,229.91,230.02,728502.0
2021-08-18 15:50:00,229.99,230.06,229.39,229.76,1506432.0,229.99,230.06,229.39,229.76,1506432.0
2021-08-19 09:30:00,226.07,228.85,226.01,226.48,2540316.0,226.07,228.85,226.01,226.48,2540316.0
2021-08-19 09:40:00,226.51,226.61,224.74,225.58,1911594.0,226.51,226.61,224.74,225.58,1911594.0
2021-08-19 09:50:00,225.53,225.97,224.4,224.46,1413081.0,225.53,225.97,224.4,224.46,1413081.0
2021-08-19 10:00:00,224.33,226.63,224.33,226.23,1301598.0,224.33,226.63,224.33,226.23,1301598.0
2021-08-19 10:10:00,226.28,227.25,226.15,226.85,1153593.0,226.28,227.25,226.15,226.85,1153593.0
2021-08-19 10:20:00,226.78,227.06,225.73,225.89,764046.0,226.78,227.06,225.73,225.89,764046.0
2021-08-19 10:30:00,225.93,226.17,224.95,225.47,683850.0,225.93,226.17,224.95,225.47,683850.0
2021-08-19 10:40:00,225.48,226.38,225.05,225.09,549441.0,225.48,226.38,225.05,225.09,549441.0
2021-08-19 10:50:00,225.22,226.6,225.03,226.42,748569.0,225.22,226.6,225.03,226.42,748569.0
2021-08-19 11:00:00,226.46,226.83,225.42,225.73,848553.0,226.46,226.83,225.42,225.73,848553.0
2021-08-19 11:10:00,225.71,226.69,225.71,226.64,634629.0,225.71,226.69,225.71,226.64,634629.0
2021-08-19 11:20:00,226.67,226.77,225.8,225.99,406896.0,226.67,226.77,225.8,225.99,406896.0
2021-08-19 11:30:00,226.01,226.41,225.67,226.05,376671.0,226.01,226.41,225.67,226.05,376671.0
2021-08-19 11:40:00,226.0,227.0,225.67,226.74,754314.0,226.0,227.0,225.67,226.74,754314.0
2021-08-19 11:50:00,226.75,226.91,226.13,226.67,345678.0,226.75,226.91,226.13,226.67,345678.0
2021-08-19 12:00:00,226.67,227.0,225.87,225.91,482469.0,226.67,227.0,225.87,225.91,482469.0
2021-08-19 12:10:00,225.9,226.22,225.54,225.58,333126.0,225.9,226.22,225.54,225.58,333126.0
2021-08-19 12:20:00,225.62,225.99,225.5,225.78,285918.0,225.62,225.99,225.5,225.78,285918.0
2021-08-19 12:30:00,225.78,226.36,225.68,226.23,318678.0,225.78,226.36,225.68,226.23,318678.0
2021-08-19 12:40:00,226.23,226.36,225.65,225.84,233040.0,226.23,226.36,225.65,225.84,233040.0
2021-08-19 12:50:00,225.83,226.65,225.67,226.52,361149.0,225.83,226.65,225.67,226.52,361149.0
2021-08-19 13:00:00,226.5,226.58,225.84,225.92,277614.0,226.5,226.58,225.84,225.92,277614.0
2021-08-19 13:10:00,225.97,226.53,225.87,226.44,170433.0,225.97,226.53,225.87,226.44,170433.0
2021-08-19 13:20:00,226.45,226.69,226.02,226.07,193743.0,226.45,226.69,226.02,226.07,193743.0
2021-08-19 13:30:00,226.19,226.19,225.22,225.25,323697.0,226.19,226.19,225.22,225.25,323697.0
2021-08-19 13:40:00,225.31,225.92,225.18,225.85,383307.0,225.31,225.92,225.18,225.85,383307.0
2021-08-19 13:50:00,225.89,225.98,225.19,225.3,228102.0,225.89,225.98,225.19,225.3,228102.0
2021-08-19 14:00:00,225.3,225.58,224.56,224.77,675126.0,225.3,225.58,224.56,224.77,675126.0
2021-08-19 14:10:00,224.83,225.11,224.42,224.76,436605.0,224.83,225.11,224.42,224.76,436605.0
2021-08-19 14:20:00,224.68,224.79,223.46,223.56,634083.0,224.68,224.79,223.46,223.56,634083.0
2021-08-19 14:30:00,223.54,223.96,222.53,223.57,989739.0,223.54,223.96,222.53,223.57,989739.0
2021-08-19 14:40:00,223.56,224.34,223.21,224.24,632292.0,223.56,224.34,223.21,224.24,632292.0
2021-08-19 14:50:00,224.13,224.77,223.22,224.46,468543.0,224.13,224.77,223.22,224.46,468543.0
2021-08-19 15:00:00,224.41,225.16,224.4,224.74,463812.0,224.41,225.16,224.4,224.74,463812.0
2021-08-19 15:10:00,224.73,225.47,224.73,225.2,392484.0,224.73,225.47,224.73,225.2,392484.0
2021-08-19 15:20:00,225.21,225.49,225.14,225.33,298203.0,225.21,225.49,225.14,225.33,298203.0
2021-08-19 15:30:00,225.37,225.76,224.94,225.0,460731.0,225.37,225.76,224.94,225.0,460731.0
2021-08-19 15:40:00,225.0,225.04,223.91,224.46,583854.0,225.0,225.04,223.91,224.46,583854.0
2021-08-19 15:50:00,224.46,224.83,224.09,224.49,876267.0,224.46,224.83,224.09,224.49,876267.0
2021-08-20 09:30:00,227.62,230.71,227.27,228.86,4003845.0,227.62,230.71,227.27,228.86,4003845.0
2021-08-20 09:40:00,228.88,229.66,227.21,227.49,1474272.0,228.88,229.66,227.21,227.49,1474272.0
2021-08-20 09:50:00,227.45,228.12,226.47,227.05,1306308.0,227.45,228.12,226.47,227.05,1306308.0
2021-08-20 10:00:00,227.05,227.6,226.01,226.64,1017945.0,227.05,227.6,226.01,226.64,1017945.0
2021-08-20 10:10:00,226.61,227.0,225.88,226.43,706152.0,226.61,227.0,225.88,226.43,706152.0
2021-08-20 10:20:00,226.38,226.59,225.63,225.85,662472.0,226.38,226.59,225.63,225.85,662472.0
2021-08-20 10:30:00,225.84,226.41,225.6,225.72,526698.0,225.84,226.41,225.6,225.72,526698.0
2021-08-20 10:40:00,225.78,226.29,225.47,226.26,475026.0,225.78,226.29,225.47,226.26,475026.0
2021-08-20 10:50:00,226.26,226.34,225.57,225.82,425952.0,226.26,226.34,225.57,225.82,425952.0
2021-08-20 11:00:00,225.88,226.0,224.85,224.89,808263.0,225.88,226.0,224.85,224.89,808263.0
2021-08-20 11:10:00,224.87,225.22,224.57,224.91,606879.0,224.87,225.22,224.57,224.91,606879.0
2021-08-20 11:20:00,224.95,225.57,224.95,225.39,630396.0,224.95,225.57,224.95,225.39,630396.0
2021-08-20 11:30:00,225.39,226.67,225.39,226.59,916050.0,225.39,226.67,225.39,226.59,916050.0
2021-08-20 11:40:00,226.55,226.67,225.71,225.8,502926.0,226.55,226.67,225.71,225.8,502926.0
2021-08-20 11:50:00,225.87,226.03,224.79,224.94,531051.0,225.87,226.03,224.79,224.94,531051.0
2021-08-20 12:00:00,224.99,225.45,224.8,225.14,386142.0,224.99,225.45,224.8,225.14,386142.0
2021-08-20 12:10:00,225.14,225.78,225.07,225.73,344007.0,225.14,225.78,225.07,225.73,344007.0
2021-08-20 12:20:00,225.76,225.81,225.45,225.79,211209.0,225.76,225.81,225.45,225.79,211209.0
2021-08-20 12:30:00,225.79,226.0,225.45,225.69,382035.0,225.79,226.0,225.45,225.69,382035.0
2021-08-20 12:40:00,225.7,225.8,225.5,225.57,150744.0,225.7,225.8,225.5,225.57,150744.0
2021-08-20 12:50:00,225.62,225.96,225.57,225.79,296733.0,225.62,225.96,225.57,225.79,296733.0
2021-08-20 13:00:00,225.76,225.85,225.38,225.52,202809.0,225.76,225.85,225.38,225.52,202809.0
2021-08-20 13:10:00,225.57,226.17,225.57,226.0,306567.0,225.57,226.17,225.57,226.0,306567.0
2021-08-20 13:20:00,225.91,226.15,225.81,225.83,254901.0,225.91,226.15,225.81,225.83,254901.0
2021-08-20 13:30:00,225.86,226.06,225.57,225.6,230451.0,225.86,226.06,225.57,225.6,230451.0
2021-08-20 13:40:00,225.6,225.87,225.55,225.73,241329.0,225.6,225.87,225.55,225.73,241329.0
2021-08-20 13:50:00,225.73,225.8,224.97,225.17,475839.0,225.73,225.8,224.97,225.17,475839.0
2021-08-20 14:00:00,225.19,225.63,225.17,225.47,236637.0,225.19,225.63,225.17,225.47,236637.0
2021-08-20 14:10:00,225.5,225.87,225.38,225.83,164853.0,225.5,225.87,225.38,225.83,164853.0
2021-08-20 14:20:00,225.81,226.36,225.65,226.03,414315.0,225.81,226.36,225.65,226.03,414315.0
2021-08-20 14:30:00,226.0,226.3,225.84,226.0,415713.0,226.0,226.3,225.84,226.0,415713.0
2021-08-20 14:40:00,225.98,226.14,225.82,226.09,234315.0,225.98,226.14,225.82,226.09,234315.0
2021-08-20 14:50:00,226.11,226.7,226.08,226.61,491772.0,226.11,226.7,226.08,226.61,491772.0
2021-08-20 15:00:00,226.62,226.79,226.53,226.68,457857.0,226.62,226.79,226.53,226.68,457857.0
2021-08-20 15:10:00,226.67,227.18,226.67,227.0,503304.0,226.67,227.18,226.67,227.0,503304.0
2021-08-20 15:20:00,226.98,227.02,226.41,226.58,496707.0,226.98,227.02,226.41,226.58,496707.0
2021-08-20 15:30:00,226.58,227.04,226.56,226.84,428991.0,226.58,227.04,226.56,226.84,428991.0
2021-08-20 15:40:00,226.86,226.98,226.58,226.76,507366.0,226.86,226.98,226.58,226.76,507366.0
2021-08-20 15:50:00,226.78,226.88,226.56,226.7,1385592.0,226.78,226.88,226.56,226.7,1385592.0
2021-08-23 09:30:00,228.52,228.65,226.92,227.39,1578789.0,228.52,228.65,226.92,227.39,1578789.0
2021-08-23 09:40:00,227.4,231.16,227.26,230.9,2164749.0,227.4,231.16,227.26,230.9,2164749.0
2021-08-23 09:50:00,230.95,232.48,230.8,231.5,2560635.0,230.95,232.48,230.8,231.5,2560635.0
2021-08-23 10:00:00,231.5,233.08,231.46,232.75,2288178.0,231.5,233.08,231.46,232.75,2288178.0
2021-08-23 10:10:00,232.78,233.74,232.25,233.24,2031666.0,232.78,233.74,232.25,233.24,2031666.0
2021-08-23 10:20:00,233.21,234.9,233.19,234.25,2077020.0,233.21,234.9,233.19,234.25,2077020.0
2021-08-23 10:30:00,234.22,235.17,233.68,235.17,2236182.0,234.22,235.17,233.68,235.17,2236182.0
2021-08-23 10:40:00,235.18,235.23,234.36,234.83,964230.0,235.18,235.23,234.36,234.83,964230.0
2021-08-23 10:50:00,234.8,235.47,234.69,235.25,952569.0,234.8,235.47,234.69,235.25,952569.0
2021-08-23 11:00:00,235.28,235.59,233.88,234.07,1172502.0,235.28,235.59,233.88,234.07,1172502.0
2021-08-23 11:10:00,234.08,234.55,233.81,234.22,1013826.0,234.08,234.55,233.81,234.22,1013826.0
2021-08-23 11:20:00,234.24,235.0,234.22,234.99,544797.0,234.24,235.0,234.22,234.99,544797.0
2021-08-23 11:30:00,234.99,235.57,234.69,235.41,974544.0,234.99,235.57,234.69,235.41,974544.0
2021-08-23 11:40:00,235.43,235.9,235.34,235.7,742764.0,235.43,235.9,235.34,235.7,742764.0
2021-08-23 11:50:00,235.69,236.55,235.68,236.37,1138146.0,235.69,236.55,235.68,236.37,1138146.0
2021-08-23 12:00:00,236.35,236.9,236.23,236.9,1104063.0,236.35,236.9,236.23,236.9,1104063.0
2021-08-23 12:10:00,236.9,236.95,235.83,235.98,1198500.0,236.9,236.95,235.83,235.98,1198500.0
2021-08-23 12:20:00,236.0,236.26,235.68,235.91,518082.0,236.0,236.26,235.68,235.91,518082.0
2021-08-23 12:30:00,235.9,236.5,235.8,236.22,441714.0,235.9,236.5,235.8,236.22,441714.0
2021-08-23 12:40:00,236.21,236.73,236.17,236.24,545982.0,236.21,236.73,236.17,236.24,545982.0
2021-08-23 12:50:00,236.24,236.5,236.01,236.2,375045.0,236.24,236.5,236.01,236.2,375045.0
2021-08-23 13:00:00,236.23,236.23,235.75,236.04,364383.0,236.23,236.23,235.75,236.04,364383.0
2021-08-23 13:10:00,236.07,236.53,235.95,236.31,470706.0,236.07,236.53,235.95,236.31,470706.0
2021-08-23 13:20:00,236.32,237.04,236.24,237.04,827553.0,236.32,237.04,236.24,237.04,827553.0
2021-08-23 13:30:00,237.06,237.38,236.56,236.64,715248.0,237.06,237.38,236.56,236.64,715248.0
2021-08-23 13:40:00,236.66,236.87,236.43,236.62,557541.0,236.66,236.87,236.43,236.62,557541.0
2021-08-23 13:50:00,236.62,236.74,236.19,236.43,368874.0,236.62,236.74,236.19,236.43,368874.0
2021-08-23 14:00:00,236.46,236.87,236.4,236.69,545433.0,236.46,236.87,236.4,236.69,545433.0
2021-08-23 14:10:00,236.69,236.87,236.52,236.64,440271.0,236.69,236.87,236.52,236.64,440271.0
2021-08-23 14:20:00,236.63,236.67,236.23,236.47,398112.0,236.63,236.67,236.23,236.47,398112.0
2021-08-23 14:30:00,236.47,236.7,235.94,236.17,365046.0,236.47,236.7,235.94,236.17,365046.0
2021-08-23 14:40:00,236.14,236.46,235.98,236.38,541584.0,236.14,236.46,235.98,236.38,541584.0
2021-08-23 14:50:00,236.36,236.46,236.03,236.43,309894.0,236.36,236.46,236.03,236.43,309894.0
2021-08-23 15:00:00,236.41,236.52,235.97,236.1,286044.0,236.41,236.52,235.97,236.1,286044.0
2021-08-23 15:10:00,236.09,236.09,235.37,235.37,666111.0,236.09,236.09,235.37,235.37,666111.0
2021-08-23 15:20:00,235.37,235.68,234.92,234.93,864093.0,235.37,235.68,234.92,234.93,864093.0
2021-08-23 15:30:00,234.95,235.5,234.76,235.42,797493.0,234.95,235.5,234.76,235.42,797493.0
2021-08-23 15:40:00,235.37,235.45,235.01,235.42,948162.0,235.37,235.45,235.01,235.42,948162.0
2021-08-23 15:50:00,235.43,235.86,235.3,235.39,1233999.0,235.43,235.86,235.3,235.39,1233999.0
2021-08-24 09:30:00,236.93,237.26,234.46,235.21,2397627.0,236.93,237.26,234.46,235.21,2397627.0
2021-08-24 09:40:00,235.17,236.48,234.63,234.64,1562448.0,235.17,236.48,234.63,234.64,1562448.0
2021-08-24 09:50:00,234.64,235.13,234.21,234.87,963951.0,234.64,235.13,234.21,234.87,963951.0
2021-08-24 10:00:00,234.85,238.4,234.77,238.21,2931576.0,234.85,238.4,234.77,238.21,2931576.0
2021-08-24 10:10:00,238.21,238.26,236.77,236.9,1706697.0,238.21,238.26,236.77,236.9,1706697.0
2021-08-24 10:20:00,236.9,237.17,235.79,235.85,1287900.0,236.9,237.17,235.79,235.85,1287900.0
2021-08-24 10:30:00,235.84,236.33,235.77,236.04,692817.0,235.84,236.33,235.77,236.04,692817.0
2021-08-24 10:40:00,236.02,236.17,235.17,235.47,981570.0,236.02,236.17,235.17,235.47,981570.0
2021-08-24 10:50:00,235.46,236.44,235.29,235.74,856209.0,235.46,236.44,235.29,235.74,856209.0
2021-08-24 11:00:00,235.7,235.96,235.32,235.64,642885.0,235.7,235.96,235.32,235.64,642885.0
2021-08-24 11:10:00,235.62,235.68,235.38,235.43,306099.0,235.62,235.68,235.38,235.43,306099.0
2021-08-24 11:20:00,235.39,235.47,234.74,235.29,672501.0,235.39,235.47,234.74,235.29,672501.0
2021-08-24 11:30:00,235.27,235.83,235.09,235.47,601917.0,235.27,235.83,235.09,235.47,601917.0
2021-08-24 11:40:00,235.44,235.58,235.03,235.44,316383.0,235.44,235.58,235.03,235.44,316383.0
2021-08-24 11:50:00,235.47,236.3,235.42,235.99,554307.0,235.47,236.3,235.42,235.99,554307.0
2021-08-24 12:00:00,235.99,236.1,235.88,235.94,177078.0,235.99,236.1,235.88,235.94,177078.0
2021-08-24 12:10:00,235.95,236.76,235.93,235.97,549015.0,235.95,236.76,235.93,235.97,549015.0
2021-08-24 12:20:00,235.96,236.25,235.88,236.08,217116.0,235.96,236.25,235.88,236.08,217116.0
2021-08-24 12:30:00,236.08,236.32,235.7,236.25,257901.0,236.08,236.32,235.7,236.25,257901.0
2021-08-24 12:40:00,236.24,236.25,235.77,235.81,217941.0,236.24,236.25,235.77,235.81,217941.0
2021-08-24 12:50:00,235.79,235.9,235.51,235.69,229281.0,235.79,235.9,235.51,235.69,229281.0
2021-08-24 13:00:00,235.68,235.77,235.34,235.45,164892.0,235.68,235.77,235.34,235.45,164892.0
2021-08-24 13:10:00,235.45,235.69,235.14,235.67,312177.0,235.45,235.69,235.14,235.67,312177.0
2021-08-24 13:20:00,235.67,235.77,235.27,235.45,149469.0,235.67,235.77,235.27,235.45,149469.0
2021-08-24 13:30:00,235.43,235.67,235.2,235.65,145605.0,235.43,235.67,235.2,235.65,145605.0
2021-08-24 13:40:00,235.64,235.82,235.32,235.43,196197.0,235.64,235.82,235.32,235.43,196197.0
2021-08-24 13:50:00,235.38,235.8,235.37,235.49,170088.0,235.38,235.8,235.37,235.49,170088.0
2021-08-24 14:00:00,235.52,235.7,235.36,235.58,164484.0,235.52,235.7,235.36,235.58,164484.0
2021-08-24 14:10:00,235.58,235.92,235.5,235.83,260019.0,235.58,235.92,235.5,235.83,260019.0
2021-08-24 14:20:00,235.84,235.84,235.28,235.67,300696.0,235.84,235.84,235.28,235.67,300696.0
2021-08-24 14:30:00,235.67,235.75,235.33,235.37,192144.0,235.67,235.75,235.33,235.37,192144.0
2021-08-24 14:40:00,235.39,235.78,235.34,235.78,229098.0,235.39,235.78,235.34,235.78,229098.0
2021-08-24 14:50:00,235.81,236.24,235.71,235.89,393378.0,235.81,236.24,235.71,235.89,393378.0
2021-08-24 15:00:00,235.86,236.59,235.76,236.15,555825.0,235.86,236.59,235.76,236.15,555825.0
2021-08-24 15:10:00,236.15,236.37,236.13,236.33,240360.0,236.15,236.37,236.13,236.33,240360.0
2021-08-24 15:20:00,236.34,236.44,236.12,236.24,231060.0,236.34,236.44,236.12,236.24,231060.0
2021-08-24 15:30:00,236.22,236.45,236.17,236.28,275427.0,236.22,236.45,236.17,236.28,275427.0
2021-08-24 15:40:00,236.29,236.36,235.96,236.23,387888.0,236.29,236.36,235.96,236.23,387888.0
2021-08-24 15:50:00,236.25,236.37,235.75,236.16,873507.0,236.25,236.37,235.75,236.16,873507.0
2021-08-25 09:30:00,235.67,237.69,234.67,237.41,2019843.0,235.67,237.69,234.67,237.41,2019843.0
2021-08-25 09:40:00,237.41,238.0,236.73,236.78,1530684.0,237.41,238.0,236.73,236.78,1530684.0
2021-08-25 09:50:00,236.79,237.06,235.74,236.01,980886.0,236.79,237.06,235.74,236.01,980886.0
2021-08-25 10:00:00,236.07,236.63,235.6,235.86,736452.0,236.07,236.63,235.6,235.86,736452.0
2021-08-25 10:10:00,235.83,237.35,235.63,237.05,876771.0,235.83,237.35,235.63,237.05,876771.0
2021-08-25 10:20:00,237.07,238.33,236.67,237.38,2002215.0,237.07,238.33,236.67,237.38,2002215.0
2021-08-25 10:30:00,237.38,237.6,236.79,237.02,629046.0,237.38,237.6,236.79,237.02,629046.0
2021-08-25 10:40:00,237.01,237.02,236.33,236.59,563502.0,237.01,237.02,236.33,236.59,563502.0
2021-08-25 10:50:00,236.61,237.02,236.43,236.82,355566.0,236.61,237.02,236.43,236.82,355566.0
2021-08-25 11:00:00,236.8,237.53,236.7,237.05,729369.0,236.8,237.53,236.7,237.05,729369.0
2021-08-25 11:10:00,237.05,237.08,236.48,236.58,286356.0,237.05,237.08,236.48,236.58,286356.0
2021-08-25 11:20:00,236.6,236.92,236.42,236.83,239244.0,236.6,236.92,236.42,236.83,239244.0
2021-08-25 11:30:00,236.83,237.24,236.41,236.41,410367.0,236.83,237.24,236.41,236.41,410367.0
2021-08-25 11:40:00,236.45,237.02,236.35,236.7,339675.0,236.45,237.02,236.35,236.7,339675.0
2021-08-25 11:50:00,236.68,237.14,236.6,236.62,310380.0,236.68,237.14,236.6,236.62,310380.0
2021-08-25 12:00:00,236.6,236.92,236.49,236.84,198057.0,236.6,236.92,236.49,236.84,198057.0
2021-08-25 12:10:00,236.83,237.25,236.6,236.66,360555.0,236.83,237.25,236.6,236.66,360555.0
2021-08-25 12:20:00,236.65,236.77,236.4,236.71,221499.0,236.65,236.77,236.4,236.71,221499.0
2021-08-25 12:30:00,236.67,237.67,236.59,237.29,629334.0,236.67,237.67,236.59,237.29,629334.0
2021-08-25 12:40:00,237.31,237.6,237.12,237.22,412272.0,237.31,237.6,237.12,237.22,412272.0
2021-08-25 12:50:00,237.23,237.64,236.96,237.58,384399.0,237.23,237.64,236.96,237.58,384399.0
2021-08-25 13:00:00,237.57,237.58,237.16,237.45,354585.0,237.57,237.58,237.16,237.45,354585.0
2021-08-25 13:10:00,237.48,237.87,237.45,237.55,513033.0,237.48,237.87,237.45,237.55,513033.0
2021-08-25 13:20:00,237.56,237.66,237.2,237.28,280731.0,237.56,237.66,237.2,237.28,280731.0
2021-08-25 13:30:00,237.32,238.67,237.25,238.55,1052037.0,237.32,238.67,237.25,238.55,1052037.0
2021-08-25 13:40:00,238.53,238.9,238.27,238.45,847038.0,238.53,238.9,238.27,238.45,847038.0
2021-08-25 13:50:00,238.45,238.99,238.08,238.36,624507.0,238.45,238.99,238.08,238.36,624507.0
2021-08-25 14:00:00,238.42,238.62,238.2,238.35,425481.0,238.42,238.62,238.2,238.35,425481.0
2021-08-25 14:10:00,238.34,238.47,238.11,238.42,382758.0,238.34,238.47,238.11,238.42,382758.0
2021-08-25 14:20:00,238.43,238.45,237.69,238.03,392970.0,238.43,238.45,237.69,238.03,392970.0
2021-08-25 14:30:00,238.03,238.28,238.0,238.27,173157.0,238.03,238.28,238.0,238.27,173157.0
2021-08-25 14:40:00,238.25,238.65,238.19,238.47,317700.0,238.25,238.65,238.19,238.47,317700.0
2021-08-25 14:50:00,238.53,238.57,238.34,238.51,228180.0,238.53,238.57,238.34,238.51,228180.0
2021-08-25 15:00:00,238.47,238.53,237.81,237.95,617649.0,238.47,238.53,237.81,237.95,617649.0
2021-08-25 15:10:00,237.93,237.94,237.5,237.56,359001.0,237.93,237.94,237.5,237.56,359001.0
2021-08-25 15:20:00,237.54,237.67,237.33,237.64,322023.0,237.54,237.67,237.33,237.64,322023.0
2021-08-25 15:30:00,237.62,237.75,236.95,236.98,389727.0,237.62,237.75,236.95,236.98,389727.0
2021-08-25 15:40:00,237.01,237.32,236.74,237.04,536667.0,237.01,237.32,236.74,237.04,536667.0
2021-08-25 15:50:00,237.11,237.31,236.97,237.0,703692.0,237.11,237.31,236.97,237.0,703692.0
2021-08-26 09:30:00,236.1,237.59,236.05,236.9,1556400.0,236.1,237.59,236.05,236.9,1556400.0
2021-08-26 09:40:00,236.85,238.19,236.67,237.62,1092714.0,236.85,238.19,236.67,237.62,1092714.0
2021-08-26 09:50:00,237.61,238.36,237.49,237.8,786579.0,237.61,238.36,237.49,237.8,786579.0
2021-08-26 10:00:00,237.83,238.47,237.67,237.95,868374.0,237.83,238.47,237.67,237.95,868374.0
2021-08-26 10:10:00,237.92,238.2,237.33,237.67,527274.0,237.92,238.2,237.33,237.67,527274.0
2021-08-26 10:20:00,237.66,237.72,236.27,236.67,776895.0,237.66,237.72,236.27,236.67,776895.0
2021-08-26 10:30:00,236.8,237.07,236.33,236.49,488964.0,236.8,237.07,236.33,236.49,488964.0
2021-08-26 10:40:00,236.45,236.49,235.33,235.38,1053432.0,236.45,236.49,235.33,235.38,1053432.0
2021-08-26 10:50:00,235.39,235.59,234.79,235.25,1181766.0,235.39,235.59,234.79,235.25,1181766.0
2021-08-26 11:00:00,235.23,235.24,233.73,234.58,1504698.0,235.23,235.24,233.73,234.58,1504698.0
2021-08-26 11:10:00,234.53,235.58,234.43,235.39,975447.0,234.53,235.58,234.43,235.39,975447.0
2021-08-26 11:20:00,235.37,235.83,235.02,235.12,549858.0,235.37,235.83,235.02,235.12,549858.0
2021-08-26 11:30:00,235.13,235.13,234.25,234.89,641571.0,235.13,235.13,234.25,234.89,641571.0
2021-08-26 11:40:00,234.95,235.4,234.4,234.47,435279.0,234.95,235.4,234.4,234.47,435279.0
2021-08-26 11:50:00,234.5,235.17,234.36,235.05,427722.0,234.5,235.17,234.36,235.05,427722.0
2021-08-26 12:00:00,235.01,235.33,234.93,235.03,367599.0,235.01,235.33,234.93,235.03,367599.0
2021-08-26 12:10:00,235.03,235.23,234.79,235.06,286596.0,235.03,235.23,234.79,235.06,286596.0
2021-08-26 12:20:00,235.06,235.84,235.06,235.47,417420.0,235.06,235.84,235.06,235.47,417420.0
2021-08-26 12:30:00,235.45,235.94,235.17,235.59,375426.0,235.45,235.94,235.17,235.59,375426.0
2021-08-26 12:40:00,235.61,235.87,235.34,235.5,215886.0,235.61,235.87,235.34,235.5,215886.0
2021-08-26 12:50:00,235.51,235.84,235.21,235.76,262740.0,235.51,235.84,235.21,235.76,262740.0
2021-08-26 13:00:00,235.76,235.79,235.41,235.49,204054.0,235.76,235.79,235.41,235.49,204054.0
2021-08-26 13:10:00,235.49,236.1,235.49,235.83,415734.0,235.49,236.1,235.49,235.83,415734.0
2021-08-26 13:20:00,235.87,235.87,234.87,235.14,409788.0,235.87,235.87,234.87,235.14,409788.0
2021-08-26 13:30:00,235.19,235.4,235.08,235.19,256911.0,235.19,235.4,235.08,235.19,256911.0
2021-08-26 13:40:00,235.19,235.57,235.0,235.02,178239.0,235.19,235.57,235.0,235.02,178239.0
2021-08-26 13:50:00,235.05,235.35,234.95,235.18,193158.0,235.05,235.35,234.95,235.18,193158.0
2021-08-26 14:00:00,235.17,235.29,234.67,234.8,314919.0,235.17,235.29,234.67,234.8,314919.0
2021-08-26 14:10:00,234.82,234.9,234.51,234.75,328233.0,234.82,234.9,234.51,234.75,328233.0
2021-08-26 14:20:00,234.77,234.92,234.5,234.77,262242.0,234.77,234.92,234.5,234.77,262242.0
2021-08-26 14:30:00,234.77,234.86,234.52,234.67,184719.0,234.77,234.86,234.52,234.67,184719.0
2021-08-26 14:40:00,234.63,234.64,234.2,234.2,349284.0,234.63,234.64,234.2,234.2,349284.0
2021-08-26 14:50:00,234.22,234.22,233.69,233.8,537468.0,234.22,234.22,233.69,233.8,537468.0
2021-08-26 15:00:00,233.8,233.82,232.7,233.03,1011378.0,233.8,233.82,232.7,233.03,1011378.0
2021-08-26 15:10:00,233.04,233.6,232.54,233.55,1013979.0,233.04,233.6,232.54,233.55,1013979.0
2021-08-26 15:20:00,233.57,233.58,232.92,233.5,613845.0,233.57,233.58,232.92,233.5,613845.0
2021-08-26 15:30:00,233.52,233.65,233.1,233.1,598323.0,233.52,233.65,233.1,233.1,598323.0
2021-08-26 15:40:00,233.12,233.69,233.1,233.21,577926.0,233.12,233.69,233.1,233.21,577926.0
2021-08-26 15:50:00,233.21,233.74,233.14,233.72,1164186.0,233.21,233.74,233.14,233.72,1164186.0
2021-08-27 09:30:00,235.0,236.23,234.03,234.53,2166987.0,235.0,236.23,234.03,234.53,2166987.0
2021-08-27 09:40:00,234.52,235.06,234.2,234.85,883107.0,234.52,235.06,234.2,234.85,883107.0
2021-08-27 09:50:00,234.83,235.6,234.8,235.25,972837.0,234.83,235.6,234.8,235.25,972837.0
2021-08-27 10:00:00,235.27,236.94,234.86,236.85,2434713.0,235.27,236.94,234.86,236.85,2434713.0
2021-08-27 10:10:00,236.85,238.0,236.59,237.93,1936335.0,236.85,238.0,236.59,237.93,1936335.0
2021-08-27 10:20:00,237.89,237.93,236.43,236.61,1157817.0,237.89,237.93,236.43,236.61,1157817.0
2021-08-27 10:30:00,236.61,236.89,236.28,236.79,656496.0,236.61,236.89,236.28,236.79,656496.0
2021-08-27 10:40:00,236.78,236.83,236.29,236.64,413964.0,236.78,236.83,236.29,236.64,413964.0
2021-08-27 10:50:00,236.64,237.0,236.63,236.88,573162.0,236.64,237.0,236.63,236.88,573162.0
2021-08-27 11:00:00,236.92,237.5,236.9,236.96,768825.0,236.92,237.5,236.9,236.96,768825.0
2021-08-27 11:10:00,236.99,237.26,236.78,236.93,289641.0,236.99,237.26,236.78,236.93,289641.0
2021-08-27 11:20:00,236.91,237.0,236.59,236.69,335691.0,236.91,237.0,236.59,236.69,335691.0
2021-08-27 11:30:00,236.7,237.0,236.61,236.81,265119.0,236.7,237.0,236.61,236.81,265119.0
2021-08-27 11:40:00,236.81,237.17,236.71,237.16,252153.0,236.81,237.17,236.71,237.16,252153.0
2021-08-27 11:50:00,237.17,237.2,236.98,237.1,235659.0,237.17,237.2,236.98,237.1,235659.0
2021-08-27 12:00:00,237.1,237.85,237.1,237.55,685467.0,237.1,237.85,237.1,237.55,685467.0
2021-08-27 12:10:00,237.51,237.53,237.17,237.24,313698.0,237.51,237.53,237.17,237.24,313698.0
2021-08-27 12:20:00,237.23,237.24,236.84,236.87,300615.0,237.23,237.24,236.84,236.87,300615.0
2021-08-27 12:30:00,236.87,236.98,236.57,236.92,375444.0,236.87,236.98,236.57,236.92,375444.0
2021-08-27 12:40:00,236.92,236.94,236.59,236.81,233241.0,236.92,236.94,236.59,236.81,233241.0
2021-08-27 12:50:00,236.83,237.04,236.76,236.87,219489.0,236.83,237.04,236.76,236.87,219489.0
2021-08-27 13:00:00,236.87,237.21,236.86,237.07,261420.0,236.87,237.21,236.86,237.07,261420.0
2021-08-27 13:10:00,237.04,237.05,236.74,236.94,231282.0,237.04,237.05,236.74,236.94,231282.0
2021-08-27 13:20:00,236.93,237.63,236.91,237.27,533952.0,236.93,237.63,236.91,237.27,533952.0
2021-08-27 13:30:00,237.26,237.9,237.12,237.82,507714.0,237.26,237.9,237.12,237.82,507714.0
2021-08-27 13:40:00,237.81,238.3,237.78,238.08,928245.0,237.81,238.3,237.78,238.08,928245.0
2021-08-27 13:50:00,238.07,238.33,237.74,237.97,556710.0,238.07,238.33,237.74,237.97,556710.0
2021-08-27 14:00:00,238.0,238.05,237.49,237.51,411780.0,238.0,238.05,237.49,237.51,411780.0
2021-08-27 14:10:00,237.52,237.58,237.17,237.32,501090.0,237.52,237.58,237.17,237.32,501090.0
2021-08-27 14:20:00,237.34,237.62,237.22,237.55,301221.0,237.34,237.62,237.22,237.55,301221.0
2021-08-27 14:30:00,237.55,237.73,237.37,237.43,332712.0,237.55,237.73,237.37,237.43,332712.0
2021-08-27 14:40:00,237.43,237.67,237.32,237.63,267675.0,237.43,237.67,237.32,237.63,267675.0
2021-08-27 14:50:00,237.62,238.0,237.53,237.96,364215.0,237.62,238.0,237.53,237.96,364215.0
2021-08-27 15:00:00,237.97,238.16,237.9,238.06,466785.0,237.97,238.16,237.9,238.06,466785.0
2021-08-27 15:10:00,238.06,238.07,237.33,237.41,492372.0,238.06,238.07,237.33,237.41,492372.0
2021-08-27 15:20:00,237.41,237.67,237.33,237.55,437994.0,237.41,237.67,237.33,237.55,437994.0
2021-08-27 15:30:00,237.53,237.6,237.1,237.28,461433.0,237.53,237.6,237.1,237.28,461433.0
2021-08-27 15:40:00,237.3,237.53,237.14,237.41,480444.0,237.3,237.53,237.14,237.41,480444.0
2021-08-27 15:50:00,237.43,237.52,237.05,237.25,1140450.0,237.43,237.52,237.05,237.25,1140450.0
2021-08-30 09:30:00,238.17,241.5,237.58,240.99,3715551.0,238.17,241.5,237.58,240.99,3715551.0
2021-08-30 09:40:00,241.03,242.0,240.0,240.86,2057262.0,241.03,242.0,240.0,240.86,2057262.0
2021-08-30 09:50:00,240.93,240.98,238.62,239.35,1757070.0,240.93,240.98,238.62,239.35,1757070.0
2021-08-30 10:00:00,239.4,240.4,238.75,240.2,1294587.0,239.4,240.4,238.75,240.2,1294587.0
2021-08-30 10:10:00,240.2,241.01,239.67,240.91,935616.0,240.2,241.01,239.67,240.91,935616.0
2021-08-30 10:20:00,240.88,240.98,240.36,240.67,529836.0,240.88,240.98,240.36,240.67,529836.0
2021-08-30 10:30:00,240.73,241.18,240.53,240.57,708486.0,240.73,241.18,240.53,240.57,708486.0
2021-08-30 10:40:00,240.6,240.85,239.86,240.15,550929.0,240.6,240.85,239.86,240.15,550929.0
2021-08-30 10:50:00,240.18,240.83,239.8,240.7,499854.0,240.18,240.83,239.8,240.7,499854.0
2021-08-30 11:00:00,240.73,241.55,240.72,241.17,887250.0,240.73,241.55,240.72,241.17,887250.0
2021-08-30 11:10:00,241.11,241.67,240.61,240.78,674967.0,241.11,241.67,240.61,240.78,674967.0
2021-08-30 11:20:00,240.79,241.58,240.79,241.25,405153.0,240.79,241.58,240.79,241.25,405153.0
2021-08-30 11:30:00,241.32,242.14,240.87,241.75,1036206.0,241.32,242.14,240.87,241.75,1036206.0
2021-08-30 11:40:00,241.73,242.91,241.56,242.71,1566984.0,241.73,242.91,241.56,242.71,1566984.0
2021-08-30 11:50:00,242.75,242.93,242.3,242.89,682416.0,242.75,242.93,242.3,242.89,682416.0
2021-08-30 12:00:00,242.9,243.21,242.43,242.78,1052874.0,242.9,243.21,242.43,242.78,1052874.0
2021-08-30 12:10:00,242.78,243.33,241.28,241.41,1466619.0,242.78,243.33,241.28,241.41,1466619.0
2021-08-30 12:20:00,241.41,241.92,241.37,241.83,674964.0,241.41,241.92,241.37,241.83,674964.0
2021-08-30 12:30:00,241.82,242.0,241.37,241.61,476397.0,241.82,242.0,241.37,241.61,476397.0
2021-08-30 12:40:00,241.59,242.22,241.46,241.88,370443.0,241.59,242.22,241.46,241.88,370443.0
2021-08-30 12:50:00,241.85,242.07,241.37,241.61,374379.0,241.85,242.07,241.37,241.61,374379.0
2021-08-30 13:00:00,241.63,242.12,241.63,241.95,270003.0,241.63,242.12,241.63,241.95,270003.0
2021-08-30 13:10:00,241.97,241.97,240.75,241.0,636084.0,241.97,241.97,240.75,241.0,636084.0
2021-08-30 13:20:00,240.96,241.29,240.68,240.75,372240.0,240.96,241.29,240.68,240.75,372240.0
2021-08-30 13:30:00,240.76,241.32,240.73,241.19,310947.0,240.76,241.32,240.73,241.19,310947.0
2021-08-30 13:40:00,241.2,241.53,240.96,241.47,315069.0,241.2,241.53,240.96,241.47,315069.0
2021-08-30 13:50:00,241.46,241.98,241.41,241.88,582813.0,241.46,241.98,241.41,241.88,582813.0
2021-08-30 14:00:00,241.91,242.16,241.44,241.89,405255.0,241.91,242.16,241.44,241.89,405255.0
2021-08-30 14:10:00,241.9,242.42,241.85,242.31,457527.0,241.9,242.42,241.85,242.31,457527.0
2021-08-30 14:20:00,242.3,242.45,241.92,242.31,377025.0,242.3,242.45,241.92,242.31,377025.0
2021-08-30 14:30:00,242.32,242.97,242.21,242.63,591075.0,242.32,242.97,242.21,242.63,591075.0
2021-08-30 14:40:00,242.64,243.33,242.54,243.25,729303.0,242.64,243.33,242.54,243.25,729303.0
2021-08-30 14:50:00,243.23,243.5,242.79,243.0,1156218.0,243.23,243.5,242.79,243.0,1156218.0
2021-08-30 15:00:00,243.02,243.27,242.79,243.22,689511.0,243.02,243.27,242.79,243.22,689511.0
2021-08-30 15:10:00,243.24,243.62,242.96,243.37,655488.0,243.24,243.62,242.96,243.37,655488.0
2021-08-30 15:20:00,243.37,243.4,242.93,243.32,591000.0,243.37,243.4,242.93,243.32,591000.0
2021-08-30 15:30:00,243.3,243.54,242.88,242.88,633990.0,243.3,243.54,242.88,242.88,633990.0
2021-08-30 15:40:00,242.88,243.25,242.3,243.17,984693.0,242.88,243.25,242.3,243.17,984693.0
2021-08-30 15:50:00,243.18,243.67,243.05,243.61,1882995.0,243.18,243.67,243.05,243.61,1882995.0
2021-08-31 09:30:00,244.26,245.65,242.15,243.18,3303888.0,244.26,245.65,242.15,243.18,3303888.0
2021-08-31 09:40:00,243.24,244.66,242.64,243.94,1636293.0,243.24,244.66,242.64,243.94,1636293.0
2021-08-31 09:50:00,243.82,244.5,242.75,243.06,965679.0,243.82,244.5,242.75,243.06,965679.0
2021-08-31 10:00:00,242.96,243.61,242.86,243.01,958266.0,242.96,243.61,242.86,243.01,958266.0
2021-08-31 10:10:00,243.01,244.5,242.88,244.28,1115223.0,243.01,244.5,242.88,244.28,1115223.0
2021-08-31 10:20:00,244.28,245.82,244.17,245.06,2523336.0,244.28,245.82,244.17,245.06,2523336.0
2021-08-31 10:30:00,245.06,246.08,244.86,246.07,1380867.0,245.06,246.08,244.86,246.07,1380867.0
2021-08-31 10:40:00,246.08,246.23,245.56,246.2,1260123.0,246.08,246.23,245.56,246.2,1260123.0
2021-08-31 10:50:00,246.12,246.67,245.63,246.52,1335492.0,246.12,246.67,245.63,246.52,1335492.0
2021-08-31 11:00:00,246.56,246.78,245.81,246.06,838005.0,246.56,246.78,245.81,246.06,838005.0
2021-08-31 11:10:00,246.07,246.21,245.56,245.85,752922.0,246.07,246.21,245.56,245.85,752922.0
2021-08-31 11:20:00,245.87,245.92,245.2,245.35,590502.0,245.87,245.92,245.2,245.35,590502.0
2021-08-31 11:30:00,245.39,245.73,245.05,245.61,529692.0,245.39,245.73,245.05,245.61,529692.0
2021-08-31 11:40:00,245.6,246.03,245.52,245.99,425175.0,245.6,246.03,245.52,245.99,425175.0
2021-08-31 11:50:00,246.0,246.26,245.56,245.94,429729.0,246.0,246.26,245.56,245.94,429729.0
2021-08-31 12:00:00,245.96,245.96,245.29,245.47,399489.0,245.96,245.96,245.29,245.47,399489.0
2021-08-31 12:10:00,245.47,245.47,244.85,245.3,577749.0,245.47,245.47,244.85,245.3,577749.0
2021-08-31 12:20:00,245.27,245.69,244.93,245.68,376116.0,245.27,245.69,244.93,245.68,376116.0
2021-08-31 12:30:00,245.68,245.91,245.55,245.68,395025.0,245.68,245.91,245.55,245.68,395025.0
2021-08-31 12:40:00,245.67,246.04,245.56,245.96,413919.0,245.67,246.04,245.56,245.96,413919.0
2021-08-31 12:50:00,245.93,246.23,245.76,246.1,356592.0,245.93,246.23,245.76,246.1,356592.0
2021-08-31 13:00:00,246.11,246.24,245.93,246.15,320478.0,246.11,246.24,245.93,246.15,320478.0
2021-08-31 13:10:00,246.14,246.18,245.87,246.1,284097.0,246.14,246.18,245.87,246.1,284097.0
2021-08-31 13:20:00,246.09,246.39,245.5,245.55,567369.0,246.09,246.39,245.5,245.55,567369.0
2021-08-31 13:30:00,245.55,245.67,245.19,245.56,389214.0,245.55,245.67,245.19,245.56,389214.0
2021-08-31 13:40:00,245.55,245.89,245.33,245.53,349059.0,245.55,245.89,245.33,245.53,349059.0
2021-08-31 13:50:00,245.55,245.78,245.48,245.73,251754.0,245.55,245.78,245.48,245.73,251754.0
2021-08-31 14:00:00,245.71,245.99,245.62,245.93,298236.0,245.71,245.99,245.62,245.93,298236.0
2021-08-31 14:10:00,245.96,245.98,245.57,245.61,277404.0,245.96,245.98,245.57,245.61,277404.0
2021-08-31 14:20:00,245.66,245.69,245.33,245.53,250266.0,245.66,245.69,245.33,245.53,250266.0
2021-08-31 14:30:00,245.59,246.09,245.57,245.82,441684.0,245.59,246.09,245.57,245.82,441684.0
2021-08-31 14:40:00,245.84,245.95,245.48,245.67,376455.0,245.84,245.95,245.48,245.67,376455.0
2021-08-31 14:50:00,245.66,246.0,245.44,245.74,419367.0,245.66,246.0,245.44,245.74,419367.0
2021-08-31 15:00:00,245.8,245.89,244.75,244.79,692559.0,245.8,245.89,244.75,244.79,692559.0
2021-08-31 15:10:00,244.79,244.93,244.09,244.27,975585.0,244.79,244.93,244.09,244.27,975585.0
2021-08-31 15:20:00,244.26,244.57,243.58,243.67,871962.0,244.26,244.57,243.58,243.67,871962.0
2021-08-31 15:30:00,243.66,243.81,242.77,243.27,1342728.0,243.66,243.81,242.77,243.27,1342728.0
2021-08-31 15:40:00,243.3,243.83,243.18,243.67,865509.0,243.3,243.83,243.18,243.67,865509.0
2021-08-31 15:50:00,243.65,245.33,243.58,245.25,3196509.0,243.65,245.33,243.58,245.25,3196509.0
2021-09-01 09:30:00,244.7,245.95,243.86,245.21,2309445.0,244.7,245.95,243.86,245.21,2309445.0
2021-09-01 09:40:00,245.29,246.36,245.11,246.36,1534056.0,245.29,246.36,245.11,246.36,1534056.0
2021-09-01 09:50:00,246.33,247.03,245.98,246.33,1836924.0,246.33,247.03,245.98,246.33,1836924.0
2021-09-01 10:00:00,246.36,247.33,246.13,247.0,1255092.0,246.36,247.33,246.13,247.0,1255092.0
2021-09-01 10:10:00,247.04,247.04,245.84,246.07,901218.0,247.04,247.04,245.84,246.07,901218.0
2021-09-01 10:20:00,246.05,246.46,245.42,245.86,793188.0,246.05,246.46,245.42,245.86,793188.0
2021-09-01 10:30:00,245.91,246.5,245.9,246.24,579858.0,245.91,246.5,245.9,246.24,579858.0
2021-09-01 10:40:00,246.27,246.5,246.13,246.43,384309.0,246.27,246.5,246.13,246.43,384309.0
2021-09-01 10:50:00,246.38,246.9,246.14,246.19,625110.0,246.38,246.9,246.14,246.19,625110.0
2021-09-01 11:00:00,246.21,246.43,245.95,246.19,392940.0,246.21,246.43,245.95,246.19,392940.0
2021-09-01 11:10:00,246.18,246.53,246.18,246.29,272052.0,246.18,246.53,246.18,246.29,272052.0
2021-09-01 11:20:00,246.32,246.36,246.04,246.22,203838.0,246.32,246.36,246.04,246.22,203838.0
2021-09-01 11:30:00,246.32,246.35,245.76,245.95,309501.0,246.32,246.35,245.76,245.95,309501.0
2021-09-01 11:40:00,245.95,245.96,245.38,245.61,428844.0,245.95,245.96,245.38,245.61,428844.0
2021-09-01 11:50:00,245.6,245.86,245.42,245.63,273501.0,245.6,245.86,245.42,245.63,273501.0
2021-09-01 12:00:00,245.61,245.61,244.92,245.11,529065.0,245.61,245.61,244.92,245.11,529065.0
2021-09-01 12:10:00,245.1,245.54,245.06,245.33,275520.0,245.1,245.54,245.06,245.33,275520.0
2021-09-01 12:20:00,245.31,245.61,245.11,245.41,219963.0,245.31,245.61,245.11,245.41,219963.0
2021-09-01 12:30:00,245.35,245.4,244.47,244.76,471642.0,245.35,245.4,244.47,244.76,471642.0
2021-09-01 12:40:00,244.77,245.17,244.77,245.12,417630.0,244.77,245.17,244.77,245.12,417630.0
2021-09-01 12:50:00,245.14,245.22,244.77,245.18,238740.0,245.14,245.22,244.77,245.18,238740.0
2021-09-01 13:00:00,245.18,245.69,245.18,245.53,380115.0,245.18,245.69,245.18,245.53,380115.0
2021-09-01 13:10:00,245.57,245.64,244.98,245.37,279477.0,245.57,245.64,244.98,245.37,279477.0
2021-09-01 13:20:00,245.33,245.55,245.0,245.24,242166.0,245.33,245.55,245.0,245.24,242166.0
2021-09-01 13:30:00,245.21,245.63,245.18,245.46,274098.0,245.21,245.63,245.18,245.46,274098.0
2021-09-01 13:40:00,245.51,245.87,245.21,245.75,364863.0,245.51,245.87,245.21,245.75,364863.0
2021-09-01 13:50:00,245.78,245.8,245.5,245.68,208320.0,245.78,245.8,245.5,245.68,208320.0
2021-09-01 14:00:00,245.7,246.01,245.61,245.74,410382.0,245.7,246.01,245.61,245.74,410382.0
2021-09-01 14:10:00,245.76,245.96,245.13,245.14,408267.0,245.76,245.96,245.13,245.14,408267.0
2021-09-01 14:20:00,245.18,245.23,244.72,244.89,449337.0,245.18,245.23,244.72,244.89,449337.0
2021-09-01 14:30:00,244.91,244.94,243.76,244.28,793164.0,244.91,244.94,243.76,244.28,793164.0
2021-09-01 14:40:00,244.3,244.67,244.19,244.33,436344.0,244.3,244.67,244.19,244.33,436344.0
2021-09-01 14:50:00,244.33,244.65,244.24,244.58,252339.0,244.33,244.65,244.24,244.58,252339.0
2021-09-01 15:00:00,244.52,244.81,244.37,244.51,341199.0,244.52,244.81,244.37,244.51,341199.0
2021-09-01 15:10:00,244.53,245.01,244.18,244.84,448260.0,244.53,245.01,244.18,244.84,448260.0
2021-09-01 15:20:00,244.8,245.1,244.59,244.76,394938.0,244.8,245.1,244.59,244.76,394938.0
2021-09-01 15:30:00,244.74,245.27,244.74,244.91,344712.0,244.74,245.27,244.74,244.91,344712.0
2021-09-01 15:40:00,244.9,245.2,244.85,245.07,347547.0,244.9,245.2,244.85,245.07,347547.0
2021-09-01 15:50:00,245.07,245.15,244.48,244.69,964596.0,245.07,245.15,244.48,244.69,964596.0
2021-09-02 09:30:00,244.83,245.84,244.13,244.96,1840746.0,244.83,245.84,244.13,244.96,1840746.0
2021-09-02 09:40:00,244.94,246.15,244.45,245.62,1454532.0,244.94,246.15,244.45,245.62,1454532.0
2021-09-02 09:50:00,245.62,246.2,245.29,245.37,877869.0,245.62,246.2,245.29,245.37,877869.0
2021-09-02 10:00:00,245.4,245.72,244.81,244.94,738783.0,245.4,245.72,244.81,244.94,738783.0
2021-09-02 10:10:00,244.97,245.64,244.88,245.29,586227.0,244.97,245.64,244.88,245.29,586227.0
2021-09-02 10:20:00,245.32,245.85,245.17,245.72,575424.0,245.32,245.85,245.17,245.72,575424.0
2021-09-02 10:30:00,245.72,245.79,245.1,245.37,360267.0,245.72,245.79,245.1,245.37,360267.0
2021-09-02 10:40:00,245.41,246.37,245.34,246.28,774765.0,245.41,246.37,245.34,246.28,774765.0
2021-09-02 10:50:00,246.28,246.63,246.18,246.57,814161.0,246.28,246.63,246.18,246.57,814161.0
2021-09-02 11:00:00,246.57,246.74,245.75,245.82,823656.0,246.57,246.74,245.75,245.82,823656.0
2021-09-02 11:10:00,245.88,246.37,245.8,246.22,375213.0,245.88,246.37,245.8,246.22,375213.0
2021-09-02 11:20:00,246.21,246.62,246.14,246.45,374586.0,246.21,246.62,246.14,246.45,374586.0
2021-09-02 11:30:00,246.45,246.99,246.35,246.63,874893.0,246.45,246.99,246.35,246.63,874893.0
2021-09-02 11:40:00,246.64,246.73,246.4,246.49,429018.0,246.64,246.73,246.4,246.49,429018.0
2021-09-02 11:50:00,246.48,246.48,246.13,246.4,378372.0,246.48,246.48,246.13,246.4,378372.0
2021-09-02 12:00:00,246.39,246.5,246.08,246.41,303129.0,246.39,246.5,246.08,246.41,303129.0
2021-09-02 12:10:00,246.43,246.59,246.08,246.12,321834.0,246.43,246.59,246.08,246.12,321834.0
2021-09-02 12:20:00,246.16,246.28,246.05,246.17,222453.0,246.16,246.28,246.05,246.17,222453.0
2021-09-02 12:30:00,246.18,246.35,245.85,245.93,333540.0,246.18,246.35,245.85,245.93,333540.0
2021-09-02 12:40:00,245.96,246.04,245.66,245.79,381903.0,245.96,246.04,245.66,245.79,381903.0
2021-09-02 12:50:00,245.78,246.05,245.6,245.94,295407.0,245.78,246.05,245.6,245.94,295407.0
2021-09-02 13:00:00,245.91,246.15,245.77,245.88,199212.0,245.91,246.15,245.77,245.88,199212.0
2021-09-02 13:10:00,245.9,246.01,245.54,245.87,362901.0,245.9,246.01,245.54,245.87,362901.0
2021-09-02 13:20:00,245.84,245.96,245.12,245.16,494028.0,245.84,245.96,245.12,245.16,494028.0
2021-09-02 13:30:00,245.14,245.49,245.08,245.39,297756.0,245.14,245.49,245.08,245.39,297756.0
2021-09-02 13:40:00,245.44,245.47,244.71,244.83,531861.0,245.44,245.47,244.71,244.83,531861.0
2021-09-02 13:50:00,244.83,244.92,244.47,244.79,583830.0,244.83,244.92,244.47,244.79,583830.0
2021-09-02 14:00:00,244.8,244.89,243.67,244.0,1028268.0,244.8,244.89,243.67,244.0,1028268.0
2021-09-02 14:10:00,244.02,244.58,243.72,244.5,1065480.0,244.02,244.58,243.72,244.5,1065480.0
2021-09-02 14:20:00,244.51,244.63,244.09,244.33,709716.0,244.51,244.63,244.09,244.33,709716.0
2021-09-02 14:30:00,244.28,244.67,244.27,244.55,285285.0,244.28,244.67,244.27,244.55,285285.0
2021-09-02 14:40:00,244.55,244.68,244.3,244.38,270588.0,244.55,244.68,244.3,244.38,270588.0
2021-09-02 14:50:00,244.42,244.6,244.14,244.18,330024.0,244.42,244.6,244.14,244.18,330024.0
2021-09-02 15:00:00,244.18,244.36,243.96,244.03,407079.0,244.18,244.36,243.96,244.03,407079.0
2021-09-02 15:10:00,244.03,244.77,243.92,244.64,444105.0,244.03,244.77,243.92,244.64,444105.0
2021-09-02 15:20:00,244.65,244.72,244.28,244.45,348390.0,244.65,244.72,244.28,244.45,348390.0
2021-09-02 15:30:00,244.46,244.58,244.07,244.14,279273.0,244.46,244.58,244.07,244.14,279273.0
2021-09-02 15:40:00,244.2,244.28,243.51,243.7,859809.0,244.2,244.28,243.51,243.7,859809.0
2021-09-02 15:50:00,243.79,244.32,243.59,244.13,1397088.0,243.79,244.32,243.59,244.13,1397088.0
2021-09-03 09:30:00,243.89,244.57,242.53,242.74,1802124.0,243.89,244.57,242.53,242.74,1802124.0
2021-09-03 09:40:00,242.75,244.0,242.53,243.57,1287474.0,242.75,244.0,242.53,243.57,1287474.0
2021-09-03 09:50:00,243.63,244.03,242.82,243.98,1151940.0,243.63,244.03,242.82,243.98,1151940.0
2021-09-03 10:00:00,243.96,244.45,243.61,244.35,1023636.0,243.96,244.45,243.61,244.35,1023636.0
2021-09-03 10:10:00,244.34,244.38,243.22,243.54,802452.0,244.34,244.38,243.22,243.54,802452.0
2021-09-03 10:20:00,243.58,243.79,242.87,243.33,651795.0,243.58,243.79,242.87,243.33,651795.0
2021-09-03 10:30:00,243.32,243.58,242.83,242.93,521493.0,243.32,243.58,242.83,242.93,521493.0
2021-09-03 10:40:00,242.88,243.34,242.79,242.97,483861.0,242.88,243.34,242.79,242.97,483861.0
2021-09-03 10:50:00,242.98,243.93,242.8,243.4,815769.0,242.98,243.93,242.8,243.4,815769.0
2021-09-03 11:00:00,243.42,243.42,242.87,242.87,424656.0,243.42,243.42,242.87,242.87,424656.0
2021-09-03 11:10:00,242.9,242.93,242.17,242.33,997470.0,242.9,242.93,242.17,242.33,997470.0
2021-09-03 11:20:00,242.31,242.77,242.3,242.67,491502.0,242.31,242.77,242.3,242.67,491502.0
2021-09-03 11:30:00,242.67,242.67,242.32,242.37,421002.0,242.67,242.67,242.32,242.37,421002.0
2021-09-03 11:40:00,242.38,242.52,242.15,242.24,557232.0,242.38,242.52,242.15,242.24,557232.0
2021-09-03 11:50:00,242.24,242.25,241.83,242.01,742353.0,242.24,242.25,241.83,242.01,742353.0
2021-09-03 12:00:00,242.02,242.13,241.4,241.76,997404.0,242.02,242.13,241.4,241.76,997404.0
2021-09-03 12:10:00,241.72,242.49,241.54,242.42,607512.0,241.72,242.49,241.54,242.42,607512.0
2021-09-03 12:20:00,242.44,243.03,242.41,242.74,895488.0,242.44,243.03,242.41,242.74,895488.0
2021-09-03 12:30:00,242.76,242.89,242.58,242.89,426834.0,242.76,242.89,242.58,242.89,426834.0
2021-09-03 12:40:00,242.88,243.47,242.76,243.28,773208.0,242.88,243.47,242.76,243.28,773208.0
2021-09-03 12:50:00,243.26,243.49,243.1,243.38,475266.0,243.26,243.49,243.1,243.38,475266.0
2021-09-03 13:00:00,243.36,243.64,243.04,243.28,522585.0,243.36,243.64,243.04,243.28,522585.0
2021-09-03 13:10:00,243.26,243.27,242.79,242.84,447033.0,243.26,243.27,242.79,242.84,447033.0
2021-09-03 13:20:00,242.85,243.08,242.72,242.95,315252.0,242.85,243.08,242.72,242.95,315252.0
2021-09-03 13:30:00,242.94,243.0,242.22,242.23,680901.0,242.94,243.0,242.22,242.23,680901.0
2021-09-03 13:40:00,242.23,242.48,242.04,242.13,601725.0,242.23,242.48,242.04,242.13,601725.0
2021-09-03 13:50:00,242.08,242.2,241.84,242.15,387759.0,242.08,242.2,241.84,242.15,387759.0
2021-09-03 14:00:00,242.16,242.42,241.87,242.25,499287.0,242.16,242.42,241.87,242.25,499287.0
2021-09-03 14:10:00,242.24,242.43,242.03,242.42,235749.0,242.24,242.43,242.03,242.42,235749.0
2021-09-03 14:20:00,242.4,242.5,242.24,242.37,290622.0,242.4,242.5,242.24,242.37,290622.0
2021-09-03 14:30:00,242.35,242.39,242.11,242.23,299787.0,242.35,242.39,242.11,242.23,299787.0
2021-09-03 14:40:00,242.24,242.26,241.93,241.98,283107.0,242.24,242.26,241.93,241.98,283107.0
2021-09-03 14:50:00,241.97,242.41,241.94,242.26,323346.0,241.97,242.41,241.94,242.26,323346.0
2021-09-03 15:00:00,242.27,242.76,242.25,242.71,447930.0,242.27,242.76,242.25,242.71,447930.0
2021-09-03 15:10:00,242.71,242.86,242.38,242.78,466518.0,242.71,242.86,242.38,242.78,466518.0
2021-09-03 15:20:00,242.8,242.97,242.52,242.95,448101.0,242.8,242.97,242.52,242.95,448101.0
2021-09-03 15:30:00,242.96,243.53,242.95,243.48,874602.0,242.96,243.53,242.95,243.48,874602.0
2021-09-03 15:40:00,243.47,243.83,243.2,243.46,1286058.0,243.47,243.83,243.2,243.46,1286058.0
2021-09-03 15:50:00,243.48,244.67,243.34,244.58,2073345.0,243.48,244.67,243.34,244.58,2073345.0
2021-09-07 09:30:00,246.67,251.75,246.42,251.47,5833620.0,246.67,251.75,246.42,251.47,5833620.0
2021-09-07 09:40:00,251.48,251.85,250.59,251.1,2592738.0,251.48,251.85,250.59,251.1,2592738.0
2021-09-07 09:50:00,251.09,252.14,250.73,251.4,2139540.0,251.09,252.14,250.73,251.4,2139540.0
2021-09-07 10:00:00,251.48,252.12,251.03,252.08,1523520.0,251.48,252.12,251.03,252.08,1523520.0
2021-09-07 10:10:00,252.08,253.0,251.98,252.95,2025678.0,252.08,253.0,251.98,252.95,2025678.0
2021-09-07 10:20:00,252.99,253.4,252.48,252.53,1425717.0,252.99,253.4,252.48,252.53,1425717.0
2021-09-07 10:30:00,252.51,252.83,252.02,252.06,1020141.0,252.51,252.83,252.02,252.06,1020141.0
2021-09-07 10:40:00,252.03,252.68,251.83,252.13,896193.0,252.03,252.68,251.83,252.13,896193.0
2021-09-07 10:50:00,252.11,252.23,251.55,251.66,831345.0,252.11,252.23,251.55,251.66,831345.0
2021-09-07 11:00:00,251.66,251.76,251.0,251.11,816705.0,251.66,251.76,251.0,251.11,816705.0
2021-09-07 11:10:00,251.08,251.22,250.63,250.69,1189971.0,251.08,251.22,250.63,250.69,1189971.0
2021-09-07 11:20:00,250.65,251.42,249.57,250.12,1559793.0,250.65,251.42,249.57,250.12,1559793.0
2021-09-07 11:30:00,250.09,250.73,249.92,250.71,914427.0,250.09,250.73,249.92,250.71,914427.0
2021-09-07 11:40:00,250.69,251.05,250.44,250.58,679134.0,250.69,251.05,250.44,250.58,679134.0
2021-09-07 11:50:00,250.6,250.65,249.88,250.25,734742.0,250.6,250.65,249.88,250.25,734742.0
2021-09-07 12:00:00,250.24,250.79,249.79,249.91,686109.0,250.24,250.79,249.79,249.91,686109.0
2021-09-07 12:10:00,249.83,250.46,249.71,250.46,529164.0,249.83,250.46,249.71,250.46,529164.0
2021-09-07 12:20:00,250.44,250.9,250.07,250.74,547797.0,250.44,250.9,250.07,250.74,547797.0
2021-09-07 12:30:00,250.77,251.12,250.57,250.9,512139.0,250.77,251.12,250.57,250.9,512139.0
2021-09-07 12:40:00,250.91,251.08,250.27,250.37,428436.0,250.91,251.08,250.27,250.37,428436.0
2021-09-07 12:50:00,250.36,250.7,250.1,250.2,311892.0,250.36,250.7,250.1,250.2,311892.0
2021-09-07 13:00:00,250.22,250.49,250.01,250.33,310989.0,250.22,250.49,250.01,250.33,310989.0
2021-09-07 13:10:00,250.26,250.77,250.22,250.67,259929.0,250.26,250.77,250.22,250.67,259929.0
2021-09-07 13:20:00,250.67,250.89,250.49,250.77,354705.0,250.67,250.89,250.49,250.77,354705.0
2021-09-07 13:30:00,250.71,251.25,250.69,251.15,449115.0,250.71,251.25,250.69,251.15,449115.0
2021-09-07 13:40:00,251.13,251.54,250.79,251.48,502860.0,251.13,251.54,250.79,251.48,502860.0
2021-09-07 13:50:00,251.47,251.48,250.94,251.42,349194.0,251.47,251.48,250.94,251.42,349194.0
2021-09-07 14:00:00,251.43,251.61,250.73,250.83,526776.0,251.43,251.61,250.73,250.83,526776.0
2021-09-07 14:10:00,250.82,251.14,250.57,251.0,364230.0,250.82,251.14,250.57,251.0,364230.0
2021-09-07 14:20:00,251.01,251.2,250.92,250.99,233898.0,251.01,251.2,250.92,250.99,233898.0
2021-09-07 14:30:00,250.95,251.72,250.77,251.53,482295.0,250.95,251.72,250.77,251.53,482295.0
2021-09-07 14:40:00,251.53,251.73,251.24,251.56,483696.0,251.53,251.73,251.24,251.56,483696.0
2021-09-07 14:50:00,251.59,251.74,251.34,251.61,397185.0,251.59,251.74,251.34,251.61,397185.0
2021-09-07 15:00:00,251.64,251.87,251.33,251.34,536556.0,251.64,251.87,251.33,251.34,536556.0
2021-09-07 15:10:00,251.35,251.49,250.93,251.09,373392.0,251.35,251.49,250.93,251.09,373392.0
2021-09-07 15:20:00,251.13,251.29,251.0,251.05,430224.0,251.13,251.29,251.0,251.05,430224.0
2021-09-07 15:30:00,251.01,251.17,250.67,250.99,579465.0,251.01,251.17,250.67,250.99,579465.0
2021-09-07 15:40:00,250.97,251.33,250.8,250.93,733530.0,250.97,251.33,250.8,250.93,733530.0
2021-09-07 15:50:00,250.91,251.0,250.43,250.91,1204884.0,250.91,251.0,250.43,250.91,1204884.0
2021-09-08 09:30:00,253.78,254.82,251.9,252.99,4627908.0,253.78,254.82,251.9,252.99,4627908.0
2021-09-08 09:40:00,252.99,253.73,251.53,251.92,2000052.0,252.99,253.73,251.53,251.92,2000052.0
2021-09-08 09:50:00,251.9,252.68,251.17,251.86,1427571.0,251.9,252.68,251.17,251.86,1427571.0
2021-09-08 10:00:00,251.86,252.61,251.24,252.3,1090770.0,251.86,252.61,251.24,252.3,1090770.0
2021-09-08 10:10:00,252.29,252.8,252.17,252.69,748338.0,252.29,252.8,252.17,252.69,748338.0
2021-09-08 10:20:00,252.73,253.67,252.19,252.34,1514502.0,252.73,253.67,252.19,252.34,1514502.0
2021-09-08 10:30:00,252.34,252.96,250.57,250.9,1620834.0,252.34,252.96,250.57,250.9,1620834.0
2021-09-08 10:40:00,250.84,251.0,250.17,250.83,1414923.0,250.84,251.0,250.17,250.83,1414923.0
2021-09-08 10:50:00,250.85,250.93,248.47,248.66,2035068.0,250.85,250.93,248.47,248.66,2035068.0
2021-09-08 11:00:00,248.64,249.52,248.56,248.67,1163529.0,248.64,249.52,248.56,248.67,1163529.0
2021-09-08 11:10:00,248.75,249.14,247.87,248.4,1166538.0,248.75,249.14,247.87,248.4,1166538.0
2021-09-08 11:20:00,248.41,249.17,248.2,249.08,715770.0,248.41,249.17,248.2,249.08,715770.0
2021-09-08 11:30:00,249.11,249.23,248.42,248.67,651924.0,249.11,249.23,248.42,248.67,651924.0
2021-09-08 11:40:00,248.67,248.68,247.69,248.16,812757.0,248.67,248.68,247.69,248.16,812757.0
2021-09-08 11:50:00,248.18,248.18,247.39,247.62,775230.0,248.18,248.18,247.39,247.62,775230.0
2021-09-08 12:00:00,247.58,248.62,246.92,248.6,980556.0,247.58,248.62,246.92,248.6,980556.0
2021-09-08 12:10:00,248.59,248.89,248.47,248.76,526881.0,248.59,248.89,248.47,248.76,526881.0
2021-09-08 12:20:00,248.78,249.15,248.61,248.98,533445.0,248.78,249.15,248.61,248.98,533445.0
2021-09-08 12:30:00,248.96,249.32,248.81,248.86,406233.0,248.96,249.32,248.81,248.86,406233.0
2021-09-08 12:40:00,248.93,249.19,248.44,248.66,456264.0,248.93,249.19,248.44,248.66,456264.0
2021-09-08 12:50:00,248.66,248.92,248.45,248.62,305088.0,248.66,248.92,248.45,248.62,305088.0
2021-09-08 13:00:00,248.63,249.76,248.6,249.61,684549.0,248.63,249.76,248.6,249.61,684549.0
2021-09-08 13:10:00,249.59,249.73,249.17,249.66,421485.0,249.59,249.73,249.17,249.66,421485.0
2021-09-08 13:20:00,249.64,250.45,249.64,250.42,1058880.0,249.64,250.45,249.64,250.42,1058880.0
2021-09-08 13:30:00,250.44,250.62,249.94,250.16,742338.0,250.44,250.62,249.94,250.16,742338.0
2021-09-08 13:40:00,250.18,250.54,250.13,250.3,295632.0,250.18,250.54,250.13,250.3,295632.0
2021-09-08 13:50:00,250.34,250.7,249.95,249.97,522198.0,250.34,250.7,249.95,249.97,522198.0
2021-09-08 14:00:00,250.0,251.29,249.95,250.82,1062975.0,250.0,251.29,249.95,250.82,1062975.0
2021-09-08 14:10:00,250.86,251.07,250.52,250.59,538506.0,250.86,251.07,250.52,250.59,538506.0
2021-09-08 14:20:00,250.56,250.83,250.47,250.75,338319.0,250.56,250.83,250.47,250.75,338319.0
2021-09-08 14:30:00,250.78,250.98,250.57,250.93,347391.0,250.78,250.98,250.57,250.93,347391.0
2021-09-08 14:40:00,250.94,251.5,250.67,250.77,634347.0,250.94,251.5,250.67,250.77,634347.0
2021-09-08 14:50:00,250.77,250.82,250.24,250.66,679527.0,250.77,250.82,250.24,250.66,679527.0
2021-09-08 15:00:00,250.65,250.8,250.42,250.69,296112.0,250.65,250.8,250.42,250.69,296112.0
2021-09-08 15:10:00,250.7,251.23,250.69,251.03,469506.0,250.7,251.23,250.69,251.03,469506.0
2021-09-08 15:20:00,251.03,251.09,250.58,250.78,266526.0,251.03,251.09,250.58,250.78,266526.0
2021-09-08 15:30:00,250.77,251.35,250.58,251.04,578199.0,250.77,251.35,250.58,251.04,578199.0
2021-09-08 15:40:00,251.06,251.45,251.06,251.19,502230.0,251.06,251.45,251.06,251.19,502230.0
2021-09-08 15:50:00,251.2,251.54,250.92,251.3,1028823.0,251.2,251.54,250.92,251.3,1028823.0
2021-09-09 09:30:00,251.21,253.83,251.0,252.77,2996664.0,251.21,253.83,251.0,252.77,2996664.0
2021-09-09 09:40:00,252.81,253.25,252.14,252.47,1271076.0,252.81,253.25,252.14,252.47,1271076.0
2021-09-09 09:50:00,252.56,253.84,252.19,253.02,1276074.0,252.56,253.84,252.19,253.02,1276074.0
2021-09-09 10:00:00,253.05,254.03,252.75,253.02,1566693.0,253.05,254.03,252.75,253.02,1566693.0
2021-09-09 10:10:00,253.05,253.13,252.16,252.84,1066428.0,253.05,253.13,252.16,252.84,1066428.0
2021-09-09 10:20:00,252.82,252.82,252.01,252.12,641733.0,252.82,252.82,252.01,252.12,641733.0
2021-09-09 10:30:00,252.14,252.72,251.77,252.59,676041.0,252.14,252.72,251.77,252.59,676041.0
2021-09-09 10:40:00,252.59,252.92,252.36,252.4,468810.0,252.59,252.92,252.36,252.4,468810.0
2021-09-09 10:50:00,252.46,252.85,252.39,252.66,344703.0,252.46,252.85,252.39,252.66,344703.0
2021-09-09 11:00:00,252.73,252.97,252.6,252.91,324564.0,252.73,252.97,252.6,252.91,324564.0
2021-09-09 11:10:00,252.96,253.1,252.43,252.49,429159.0,252.96,253.1,252.43,252.49,429159.0
2021-09-09 11:20:00,252.49,252.49,251.93,251.96,504024.0,252.49,252.49,251.93,251.96,504024.0
2021-09-09 11:30:00,251.95,252.43,251.77,252.33,515583.0,251.95,252.43,251.77,252.33,515583.0
2021-09-09 11:40:00,252.33,252.38,251.53,251.71,492258.0,252.33,252.38,251.53,251.71,492258.0
2021-09-09 11:50:00,251.71,251.97,251.24,251.81,655104.0,251.71,251.97,251.24,251.81,655104.0
2021-09-09 12:00:00,251.78,252.04,251.5,251.99,402708.0,251.78,252.04,251.5,251.99,402708.0
2021-09-09 12:10:00,252.0,252.29,251.82,252.29,316737.0,252.0,252.29,251.82,252.29,316737.0
2021-09-09 12:20:00,252.33,252.42,251.85,252.3,293430.0,252.33,252.42,251.85,252.3,293430.0
2021-09-09 12:30:00,252.32,252.65,252.14,252.6,380682.0,252.32,252.65,252.14,252.6,380682.0
2021-09-09 12:40:00,252.59,252.66,252.18,252.29,240696.0,252.59,252.66,252.18,252.29,240696.0
2021-09-09 12:50:00,252.29,252.48,252.1,252.17,163497.0,252.29,252.48,252.1,252.17,163497.0
2021-09-09 13:00:00,252.23,252.96,252.17,252.75,552168.0,252.23,252.96,252.17,252.75,552168.0
2021-09-09 13:10:00,252.78,253.24,252.63,252.68,549387.0,252.78,253.24,252.63,252.68,549387.0
2021-09-09 13:20:00,252.63,252.67,251.7,252.25,793863.0,252.63,252.67,251.7,252.25,793863.0
2021-09-09 13:30:00,252.24,252.28,251.57,251.67,523338.0,252.24,252.28,251.57,251.67,523338.0
2021-09-09 13:40:00,251.58,252.22,251.58,252.17,338136.0,251.58,252.22,251.58,252.17,338136.0
2021-09-09 13:50:00,252.18,252.27,251.89,251.95,308574.0,252.18,252.27,251.89,251.95,308574.0
2021-09-09 14:00:00,251.92,252.04,250.54,251.73,1435506.0,251.92,252.04,250.54,251.73,1435506.0
2021-09-09 14:10:00,251.77,252.86,251.7,252.39,1475049.0,251.77,252.86,251.7,252.39,1475049.0
2021-09-09 14:20:00,252.43,252.87,251.98,252.31,637353.0,252.43,252.87,251.98,252.31,637353.0
2021-09-09 14:30:00,252.29,252.52,251.79,251.85,371997.0,252.29,252.52,251.79,251.85,371997.0
2021-09-09 14:40:00,251.88,252.0,251.53,251.87,477711.0,251.88,252.0,251.53,251.87,477711.0
2021-09-09 14:50:00,251.88,252.13,251.72,252.05,330963.0,251.88,252.13,251.72,252.05,330963.0
2021-09-09 15:00:00,252.07,252.42,252.02,252.03,322455.0,252.07,252.42,252.02,252.03,322455.0
2021-09-09 15:10:00,252.02,252.23,251.55,251.61,398556.0,252.02,252.23,251.55,251.61,398556.0
2021-09-09 15:20:00,251.59,251.87,251.54,251.79,478422.0,251.59,251.87,251.54,251.79,478422.0
2021-09-09 15:30:00,251.79,252.2,251.73,251.98,525495.0,251.79,252.2,251.73,251.98,525495.0
2021-09-09 15:40:00,251.96,251.99,251.6,251.73,474021.0,251.96,251.99,251.6,251.73,474021.0
2021-09-09 15:50:00,251.76,251.93,251.38,251.53,784887.0,251.76,251.93,251.38,251.53,784887.0
2021-09-10 09:30:00,253.2,254.2,252.17,252.55,2210841.0,253.2,254.2,252.17,252.55,2210841.0
2021-09-10 09:40:00,252.55,253.33,252.39,252.91,1009980.0,252.55,253.33,252.39,252.91,1009980.0
2021-09-10 09:50:00,253.02,253.02,251.91,252.59,970725.0,253.02,253.02,251.91,252.59,970725.0
2021-09-10 10:00:00,252.67,252.8,251.71,251.85,660474.0,252.67,252.8,251.71,251.85,660474.0
2021-09-10 10:10:00,251.82,252.23,251.35,251.95,778053.0,251.82,252.23,251.35,251.95,778053.0
2021-09-10 10:20:00,251.94,252.6,251.52,252.17,751107.0,251.94,252.6,251.52,252.17,751107.0
2021-09-10 10:30:00,252.15,252.29,251.37,251.97,686466.0,252.15,252.29,251.37,251.97,686466.0
2021-09-10 10:40:00,251.94,252.11,251.47,251.54,471729.0,251.94,252.11,251.47,251.54,471729.0
2021-09-10 10:50:00,251.59,251.94,251.18,251.89,665517.0,251.59,251.94,251.18,251.89,665517.0
2021-09-10 11:00:00,251.92,252.1,251.67,251.87,386958.0,251.92,252.1,251.67,251.87,386958.0
2021-09-10 11:10:00,251.94,252.12,251.44,251.59,408213.0,251.94,252.12,251.44,251.59,408213.0
2021-09-10 11:20:00,251.59,251.96,251.38,251.44,433251.0,251.59,251.96,251.38,251.44,433251.0
2021-09-10 11:30:00,251.42,251.85,251.17,251.53,529737.0,251.42,251.85,251.17,251.53,529737.0
2021-09-10 11:40:00,251.47,251.78,251.37,251.59,295665.0,251.47,251.78,251.37,251.59,295665.0
2021-09-10 11:50:00,251.61,251.77,251.2,251.38,303108.0,251.61,251.77,251.2,251.38,303108.0
2021-09-10 12:00:00,251.39,251.96,251.17,251.87,481899.0,251.39,251.96,251.17,251.87,481899.0
2021-09-10 12:10:00,251.86,251.87,251.58,251.62,294495.0,251.86,251.87,251.58,251.62,294495.0
2021-09-10 12:20:00,251.54,251.75,251.36,251.47,313797.0,251.54,251.75,251.36,251.47,313797.0
2021-09-10 12:30:00,251.47,251.52,251.27,251.35,304005.0,251.47,251.52,251.27,251.35,304005.0
2021-09-10 12:40:00,251.34,251.53,251.09,251.46,392793.0,251.34,251.53,251.09,251.46,392793.0
2021-09-10 12:50:00,251.43,251.5,251.17,251.46,280947.0,251.43,251.5,251.17,251.46,280947.0
2021-09-10 13:00:00,251.48,251.8,251.44,251.65,296334.0,251.48,251.8,251.44,251.65,296334.0
2021-09-10 13:10:00,251.64,251.73,251.33,251.55,223710.0,251.64,251.73,251.33,251.55,223710.0
2021-09-10 13:20:00,251.5,251.5,250.86,250.9,483576.0,251.5,251.5,250.86,250.9,483576.0
2021-09-10 13:30:00,250.91,251.03,250.64,250.92,397326.0,250.91,251.03,250.64,250.92,397326.0
2021-09-10 13:40:00,250.93,250.95,250.23,250.23,688347.0,250.93,250.95,250.23,250.23,688347.0
2021-09-10 13:50:00,250.24,250.55,250.1,250.26,506733.0,250.24,250.55,250.1,250.26,506733.0
2021-09-10 14:00:00,250.24,250.6,250.17,250.17,398310.0,250.24,250.6,250.17,250.17,398310.0
2021-09-10 14:10:00,250.17,250.56,250.01,250.21,587376.0,250.17,250.56,250.01,250.21,587376.0
2021-09-10 14:20:00,250.2,250.34,248.94,249.05,771123.0,250.2,250.34,248.94,249.05,771123.0
2021-09-10 14:30:00,249.03,249.27,248.59,249.27,935361.0,249.03,249.27,248.59,249.27,935361.0
2021-09-10 14:40:00,249.25,249.57,248.83,249.05,671004.0,249.25,249.57,248.83,249.05,671004.0
2021-09-10 14:50:00,249.11,249.61,248.9,249.57,458721.0,249.11,249.61,248.9,249.57,458721.0
2021-09-10 15:00:00,249.56,249.57,248.82,249.13,543003.0,249.56,249.57,248.82,249.13,543003.0
2021-09-10 15:10:00,249.17,249.39,248.27,248.4,631473.0,249.17,249.39,248.27,248.4,631473.0
2021-09-10 15:20:00,248.4,248.46,246.88,246.95,1140450.0,248.4,248.46,246.88,246.95,1140450.0
2021-09-10 15:30:00,246.92,247.2,245.68,245.74,1660020.0,246.92,247.2,245.68,245.74,1660020.0
2021-09-10 15:40:00,245.7,246.21,245.27,245.47,1537782.0,245.7,246.21,245.27,245.47,1537782.0
2021-09-10 15:50:00,245.47,245.66,244.84,245.41,2184273.0,245.47,245.66,244.84,245.41,2184273.0
2021-09-13 09:30:00,246.8,247.23,242.29,242.4,2912937.0,246.8,247.23,242.29,242.4,2912937.0
2021-09-13 09:40:00,242.44,242.5,240.13,240.78,2806266.0,242.44,242.5,240.13,240.78,2806266.0
2021-09-13 09:50:00,240.83,242.26,239.4,239.69,2350884.0,240.83,242.26,239.4,239.69,2350884.0
2021-09-13 10:00:00,239.67,240.67,238.6,238.67,2112615.0,239.67,240.67,238.6,238.67,2112615.0
2021-09-13 10:10:00,238.73,238.81,236.39,238.36,2360772.0,238.73,238.81,236.39,238.36,2360772.0
2021-09-13 10:20:00,238.43,239.33,238.33,239.28,1215585.0,238.43,239.33,238.33,239.28,1215585.0
2021-09-13 10:30:00,239.27,240.21,238.33,240.13,1359750.0,239.27,240.21,238.33,240.13,1359750.0
2021-09-13 10:40:00,240.07,241.57,239.95,241.2,1658466.0,240.07,241.57,239.95,241.2,1658466.0
2021-09-13 10:50:00,241.14,241.51,240.75,241.24,808545.0,241.14,241.51,240.75,241.24,808545.0
2021-09-13 11:00:00,241.24,242.77,240.83,242.36,1549593.0,241.24,242.77,240.83,242.36,1549593.0
2021-09-13 11:10:00,242.42,242.42,239.89,240.14,1588551.0,242.42,242.42,239.89,240.14,1588551.0
2021-09-13 11:20:00,240.15,241.46,240.0,241.33,807870.0,240.15,241.46,240.0,241.33,807870.0
2021-09-13 11:30:00,241.33,241.5,240.57,240.84,643788.0,241.33,241.5,240.57,240.84,643788.0
2021-09-13 11:40:00,240.83,241.07,240.34,240.46,499908.0,240.83,241.07,240.34,240.46,499908.0
2021-09-13 11:50:00,240.42,240.75,239.87,240.49,764889.0,240.42,240.75,239.87,240.49,764889.0
2021-09-13 12:00:00,240.55,240.95,240.39,240.91,390537.0,240.55,240.95,240.39,240.91,390537.0
2021-09-13 12:10:00,240.93,242.18,240.9,241.51,770502.0,240.93,242.18,240.9,241.51,770502.0
2021-09-13 12:20:00,241.51,242.17,241.25,241.98,525936.0,241.51,242.17,241.25,241.98,525936.0
2021-09-13 12:30:00,241.93,242.6,241.93,242.34,531390.0,241.93,242.6,241.93,242.34,531390.0
2021-09-13 12:40:00,242.34,242.67,241.98,242.64,431322.0,242.34,242.67,241.98,242.64,431322.0
2021-09-13 12:50:00,242.63,243.75,242.55,243.56,852543.0,242.63,243.75,242.55,243.56,852543.0
2021-09-13 13:00:00,243.56,244.06,243.55,243.9,650607.0,243.56,244.06,243.55,243.9,650607.0
2021-09-13 13:10:00,243.9,244.35,243.64,243.9,713757.0,243.9,244.35,243.64,243.9,713757.0
2021-09-13 13:20:00,243.9,244.09,243.15,243.28,599820.0,243.9,244.09,243.15,243.28,599820.0
2021-09-13 13:30:00,243.32,243.4,243.01,243.19,403242.0,243.32,243.4,243.01,243.19,403242.0
2021-09-13 13:40:00,243.15,243.6,243.1,243.56,541926.0,243.15,243.6,243.1,243.56,541926.0
2021-09-13 13:50:00,243.54,244.42,243.01,244.18,661893.0,243.54,244.42,243.01,244.18,661893.0
2021-09-13 14:00:00,244.22,246.13,244.0,246.08,1874043.0,244.22,246.13,244.0,246.08,1874043.0
2021-09-13 14:10:00,246.06,246.09,244.44,245.04,1054014.0,246.06,246.09,244.44,245.04,1054014.0
2021-09-13 14:20:00,244.97,245.07,244.55,244.69,440784.0,244.97,245.07,244.55,244.69,440784.0
2021-09-13 14:30:00,244.7,246.28,244.11,246.06,1145169.0,244.7,246.28,244.11,246.06,1145169.0
2021-09-13 14:40:00,246.05,246.5,245.71,246.03,1060407.0,246.05,246.5,245.71,246.03,1060407.0
2021-09-13 14:50:00,246.06,246.91,245.71,246.6,967092.0,246.06,246.91,245.71,246.6,967092.0
2021-09-13 15:00:00,246.57,246.62,245.37,245.92,843480.0,246.57,246.62,245.37,245.92,843480.0
2021-09-13 15:10:00,245.93,247.14,245.93,246.83,1187445.0,245.93,247.14,245.93,246.83,1187445.0
2021-09-13 15:20:00,246.86,247.0,246.21,246.62,663363.0,246.86,247.0,246.21,246.62,663363.0
2021-09-13 15:30:00,246.64,247.4,246.37,247.29,1035435.0,246.64,247.4,246.37,247.29,1035435.0
2021-09-13 15:40:00,247.25,247.36,246.73,247.09,567210.0,247.25,247.36,246.73,247.09,567210.0
2021-09-13 15:50:00,247.18,248.26,247.18,247.71,1899510.0,247.18,248.26,247.18,247.71,1899510.0
2021-09-14 09:30:00,247.5,250.74,247.37,250.51,4163988.0,247.5,250.74,247.37,250.51,4163988.0
2021-09-14 09:40:00,250.47,250.69,248.9,249.94,2117748.0,250.47,250.69,248.9,249.94,2117748.0
2021-09-14 09:50:00,249.9,251.38,249.4,250.67,2093430.0,249.9,251.38,249.4,250.67,2093430.0
2021-09-14 10:00:00,250.7,251.03,249.42,250.86,1614093.0,250.7,251.03,249.42,250.86,1614093.0
2021-09-14 10:10:00,250.87,251.08,250.08,250.8,1089726.0,250.87,251.08,250.08,250.8,1089726.0
2021-09-14 10:20:00,250.81,251.49,249.57,250.04,1609914.0,250.81,251.49,249.57,250.04,1609914.0
2021-09-14 10:30:00,250.02,250.04,248.53,248.58,1109400.0,250.02,250.04,248.53,248.58,1109400.0
2021-09-14 10:40:00,248.55,249.33,248.27,248.57,925932.0,248.55,249.33,248.27,248.57,925932.0
2021-09-14 10:50:00,248.58,248.98,248.2,248.61,777243.0,248.58,248.98,248.2,248.61,777243.0
2021-09-14 11:00:00,248.6,249.39,248.6,249.24,718791.0,248.6,249.39,248.6,249.24,718791.0
2021-09-14 11:10:00,249.21,249.73,249.0,249.1,671982.0,249.21,249.73,249.0,249.1,671982.0
2021-09-14 11:20:00,249.1,249.42,248.52,249.37,520395.0,249.1,249.42,248.52,249.37,520395.0
2021-09-14 11:30:00,249.32,249.76,248.89,249.52,577662.0,249.32,249.76,248.89,249.52,577662.0
2021-09-14 11:40:00,249.48,249.96,249.37,249.55,622092.0,249.48,249.96,249.37,249.55,622092.0
2021-09-14 11:50:00,249.53,249.7,248.94,249.29,391266.0,249.53,249.7,248.94,249.29,391266.0
2021-09-14 12:00:00,249.23,249.58,248.74,248.84,391383.0,249.23,249.58,248.74,248.84,391383.0
2021-09-14 12:10:00,248.85,249.14,248.5,248.51,423672.0,248.85,249.14,248.5,248.51,423672.0
2021-09-14 12:20:00,248.53,248.8,248.43,248.77,421419.0,248.53,248.8,248.43,248.77,421419.0
2021-09-14 12:30:00,248.76,248.78,248.17,248.17,298047.0,248.76,248.78,248.17,248.17,298047.0
2021-09-14 12:40:00,248.19,248.22,247.75,247.8,536922.0,248.19,248.22,247.75,247.8,536922.0
2021-09-14 12:50:00,247.81,248.24,247.77,248.14,386631.0,247.81,248.24,247.77,248.14,386631.0
2021-09-14 13:00:00,248.1,248.25,246.87,246.95,681024.0,248.1,248.25,246.87,246.95,681024.0
2021-09-14 13:10:00,246.95,247.28,246.44,247.11,963366.0,246.95,247.28,246.44,247.11,963366.0
2021-09-14 13:20:00,247.12,247.33,246.86,247.23,465528.0,247.12,247.33,246.86,247.23,465528.0
2021-09-14 13:30:00,247.23,247.46,246.59,247.34,597822.0,247.23,247.46,246.59,247.34,597822.0
2021-09-14 13:40:00,247.37,247.65,247.13,247.63,301965.0,247.37,247.65,247.13,247.63,301965.0
2021-09-14 13:50:00,247.62,248.24,247.34,247.35,639480.0,247.62,248.24,247.34,247.35,639480.0
2021-09-14 14:00:00,247.35,247.91,247.2,247.52,389904.0,247.35,247.91,247.2,247.52,389904.0
2021-09-14 14:10:00,247.51,247.8,246.86,246.88,348303.0,247.51,247.8,246.86,246.88,348303.0
2021-09-14 14:20:00,246.9,246.98,246.56,246.7,644925.0,246.9,246.98,246.56,246.7,644925.0
2021-09-14 14:30:00,246.67,246.69,245.91,246.38,1058436.0,246.67,246.69,245.91,246.38,1058436.0
2021-09-14 14:40:00,246.36,246.56,245.57,245.59,501195.0,246.36,246.56,245.57,245.59,501195.0
2021-09-14 14:50:00,245.59,246.75,245.47,246.65,641622.0,245.59,246.75,245.47,246.65,641622.0
2021-09-14 15:00:00,246.64,246.9,246.45,246.62,459399.0,246.64,246.9,246.45,246.62,459399.0
2021-09-14 15:10:00,246.61,246.81,245.96,245.99,571461.0,246.61,246.81,245.96,245.99,571461.0
2021-09-14 15:20:00,245.99,246.75,245.92,246.2,597681.0,245.99,246.75,245.92,246.2,597681.0
2021-09-14 15:30:00,246.17,246.38,245.76,246.19,694350.0,246.17,246.38,245.76,246.19,694350.0
2021-09-14 15:40:00,246.18,248.18,246.08,247.61,1310691.0,246.18,248.18,246.08,247.61,1310691.0
2021-09-14 15:50:00,247.5,249.05,247.44,248.18,1836537.0,247.5,249.05,247.44,248.18,1836537.0
2021-09-15 09:30:00,248.33,249.14,246.79,246.96,1726545.0,248.33,249.14,246.79,246.96,1726545.0
2021-09-15 09:40:00,247.0,247.83,246.48,247.79,1337652.0,247.0,247.83,246.48,247.79,1337652.0
2021-09-15 09:50:00,247.77,248.0,246.47,246.83,1142859.0,247.77,248.0,246.47,246.83,1142859.0
2021-09-15 10:00:00,246.9,248.5,246.66,247.58,1204632.0,246.9,248.5,246.66,247.58,1204632.0
2021-09-15 10:10:00,247.57,247.73,246.21,246.49,858231.0,247.57,247.73,246.21,246.49,858231.0
2021-09-15 10:20:00,246.51,246.8,246.12,246.62,678723.0,246.51,246.8,246.12,246.62,678723.0
2021-09-15 10:30:00,246.54,247.75,246.39,247.33,924609.0,246.54,247.75,246.39,247.33,924609.0
2021-09-15 10:40:00,247.31,247.77,247.0,247.72,469269.0,247.31,247.77,247.0,247.72,469269.0
2021-09-15 10:50:00,247.7,247.97,247.42,247.91,466449.0,247.7,247.97,247.42,247.91,466449.0
2021-09-15 11:00:00,247.96,248.5,247.73,248.23,691881.0,247.96,248.5,247.73,248.23,691881.0
2021-09-15 11:10:00,248.27,248.59,247.73,247.84,643149.0,248.27,248.59,247.73,247.84,643149.0
2021-09-15 11:20:00,247.86,248.5,247.78,248.3,390963.0,247.86,248.5,247.78,248.3,390963.0
2021-09-15 11:30:00,248.32,248.33,247.65,248.19,424638.0,248.32,248.33,247.65,248.19,424638.0
2021-09-15 11:40:00,248.18,248.26,247.2,247.58,440217.0,248.18,248.26,247.2,247.58,440217.0
2021-09-15 11:50:00,247.53,248.71,247.51,248.69,589032.0,247.53,248.71,247.51,248.69,589032.0
2021-09-15 12:00:00,248.69,250.07,248.61,249.48,1516764.0,248.69,250.07,248.61,249.48,1516764.0
2021-09-15 12:10:00,249.55,249.9,249.23,249.58,697971.0,249.55,249.9,249.23,249.58,697971.0
2021-09-15 12:20:00,249.59,250.29,249.4,249.8,781086.0,249.59,250.29,249.4,249.8,781086.0
2021-09-15 12:30:00,249.87,250.48,249.82,249.96,766434.0,249.87,250.48,249.82,249.96,766434.0
2021-09-15 12:40:00,249.99,250.41,249.93,250.09,484500.0,249.99,250.41,249.93,250.09,484500.0
2021-09-15 12:50:00,250.09,250.53,249.86,250.39,516378.0,250.09,250.53,249.86,250.39,516378.0
2021-09-15 13:00:00,250.39,250.75,249.56,249.94,635727.0,250.39,250.75,249.56,249.94,635727.0
2021-09-15 13:10:00,249.9,250.43,249.88,250.28,306801.0,249.9,250.43,249.88,250.28,306801.0
2021-09-15 13:20:00,250.27,250.42,250.0,250.3,281283.0,250.27,250.42,250.0,250.3,281283.0
2021-09-15 13:30:00,250.32,250.65,250.17,250.4,384960.0,250.32,250.65,250.17,250.4,384960.0
2021-09-15 13:40:00,250.41,250.83,250.27,250.73,407868.0,250.41,250.83,250.27,250.73,407868.0
2021-09-15 13:50:00,250.71,250.95,250.57,250.69,496203.0,250.71,250.95,250.57,250.69,496203.0
2021-09-15 14:00:00,250.68,251.62,250.67,251.56,986469.0,250.68,251.62,250.67,251.56,986469.0
2021-09-15 14:10:00,251.58,251.65,251.02,251.49,514653.0,251.58,251.65,251.02,251.49,514653.0
2021-09-15 14:20:00,251.51,251.59,251.27,251.42,619224.0,251.51,251.59,251.27,251.42,619224.0
2021-09-15 14:30:00,251.43,251.6,251.08,251.18,446352.0,251.43,251.6,251.08,251.18,446352.0
2021-09-15 14:40:00,251.17,251.28,250.8,251.04,435297.0,251.17,251.28,250.8,251.04,435297.0
2021-09-15 14:50:00,251.04,251.4,250.88,251.33,416046.0,251.04,251.4,250.88,251.33,416046.0
2021-09-15 15:00:00,251.33,251.53,251.19,251.32,486846.0,251.33,251.53,251.19,251.32,486846.0
2021-09-15 15:10:00,251.33,251.67,251.28,251.65,655146.0,251.33,251.67,251.28,251.65,655146.0
2021-09-15 15:20:00,251.65,252.29,251.58,252.13,912702.0,251.65,252.29,251.58,252.13,912702.0
2021-09-15 15:30:00,252.14,252.18,251.5,251.8,1030209.0,252.14,252.18,251.5,251.8,1030209.0
2021-09-15 15:40:00,251.8,251.95,251.65,251.94,685953.0,251.8,251.95,251.65,251.94,685953.0
2021-09-15 15:50:00,251.97,252.17,251.59,251.96,1474158.0,251.97,252.17,251.59,251.96,1474158.0
2021-09-16 09:30:00,250.88,252.24,249.89,250.0,2329680.0,250.88,252.24,249.89,250.0,2329680.0
2021-09-16 09:40:00,250.0,250.86,249.57,250.59,1405809.0,250.0,250.86,249.57,250.59,1405809.0
2021-09-16 09:50:00,250.55,250.86,249.38,249.89,1104447.0,250.55,250.86,249.38,249.89,1104447.0
2021-09-16 10:00:00,249.82,250.15,249.32,250.03,797487.0,249.82,250.15,249.32,250.03,797487.0
2021-09-16 10:10:00,249.98,250.13,249.25,249.63,652629.0,249.98,250.13,249.25,249.63,652629.0
2021-09-16 10:20:00,249.59,249.84,249.2,249.65,706524.0,249.59,249.84,249.2,249.65,706524.0
2021-09-16 10:30:00,249.62,250.38,249.31,249.97,1066512.0,249.62,250.38,249.31,249.97,1066512.0
2021-09-16 10:40:00,249.92,250.39,249.79,250.16,503334.0,249.92,250.39,249.79,250.16,503334.0
2021-09-16 10:50:00,250.16,250.18,249.44,249.59,473874.0,250.16,250.18,249.44,249.59,473874.0
2021-09-16 11:00:00,249.58,250.1,249.55,250.01,385638.0,249.58,250.1,249.55,250.01,385638.0
2021-09-16 11:10:00,249.98,250.81,249.95,250.24,679116.0,249.98,250.81,249.95,250.24,679116.0
2021-09-16 11:20:00,250.22,250.22,249.81,249.86,388032.0,250.22,250.22,249.81,249.86,388032.0
2021-09-16 11:30:00,249.83,250.14,249.8,250.03,323763.0,249.83,250.14,249.8,250.03,323763.0
2021-09-16 11:40:00,250.11,250.34,249.6,249.93,386415.0,250.11,250.34,249.6,249.93,386415.0
2021-09-16 11:50:00,249.92,250.33,249.85,250.33,237879.0,249.92,250.33,249.85,250.33,237879.0
2021-09-16 12:00:00,250.33,250.38,250.07,250.18,256950.0,250.33,250.38,250.07,250.18,256950.0
2021-09-16 12:10:00,250.17,250.48,250.0,250.34,289347.0,250.17,250.48,250.0,250.34,289347.0
2021-09-16 12:20:00,250.37,250.44,250.11,250.35,241104.0,250.37,250.44,250.11,250.35,241104.0
2021-09-16 12:30:00,250.36,250.55,250.21,250.39,217611.0,250.36,250.55,250.21,250.39,217611.0
2021-09-16 12:40:00,250.38,251.15,250.31,250.74,731190.0,250.38,251.15,250.31,250.74,731190.0
2021-09-16 12:50:00,250.76,251.08,250.6,250.94,329295.0,250.76,251.08,250.6,250.94,329295.0
2021-09-16 13:00:00,250.94,250.94,250.39,250.56,231681.0,250.94,250.94,250.39,250.56,231681.0
2021-09-16 13:10:00,250.58,250.83,250.57,250.77,183924.0,250.58,250.83,250.57,250.77,183924.0
2021-09-16 13:20:00,250.81,250.94,250.7,250.73,145878.0,250.81,250.94,250.7,250.73,145878.0
2021-09-16 13:30:00,250.73,250.87,250.47,250.55,204057.0,250.73,250.87,250.47,250.55,204057.0
2021-09-16 13:40:00,250.52,250.9,250.47,250.81,173406.0,250.52,250.9,250.47,250.81,173406.0
2021-09-16 13:50:00,250.79,251.16,250.7,251.06,394998.0,250.79,251.16,250.7,251.06,394998.0
2021-09-16 14:00:00,251.13,251.46,250.91,251.31,389811.0,251.13,251.46,250.91,251.31,389811.0
2021-09-16 14:10:00,251.33,252.13,251.33,251.64,889263.0,251.33,252.13,251.33,251.64,889263.0
2021-09-16 14:20:00,251.66,252.23,251.58,252.07,648126.0,251.66,252.23,251.58,252.07,648126.0
2021-09-16 14:30:00,252.08,252.27,251.71,251.75,718362.0,252.08,252.27,251.71,251.75,718362.0
2021-09-16 14:40:00,251.75,251.82,251.33,251.64,668883.0,251.75,251.82,251.33,251.64,668883.0
2021-09-16 14:50:00,251.65,251.95,251.5,251.62,455475.0,251.65,251.95,251.5,251.62,455475.0
2021-09-16 15:00:00,251.64,252.81,251.62,252.52,857283.0,251.64,252.81,251.62,252.52,857283.0
2021-09-16 15:10:00,252.55,252.81,252.24,252.55,867630.0,252.55,252.81,252.24,252.55,867630.0
2021-09-16 15:20:00,252.54,252.66,251.97,252.08,493101.0,252.54,252.66,251.97,252.08,493101.0
2021-09-16 15:30:00,252.1,252.73,252.08,252.67,673605.0,252.1,252.73,252.08,252.67,673605.0
2021-09-16 15:40:00,252.64,252.97,252.57,252.77,791694.0,252.64,252.97,252.57,252.77,791694.0
2021-09-16 15:50:00,252.8,252.96,252.15,252.3,1144440.0,252.8,252.96,252.15,252.3,1144440.0
2021-09-17 09:30:00,252.17,253.0,251.44,251.79,3684057.0,252.17,253.0,251.44,251.79,3684057.0
2021-09-17 09:40:00,251.67,252.5,251.42,252.32,987471.0,251.67,252.5,251.42,252.32,987471.0
2021-09-17 09:50:00,252.3,253.68,252.18,253.1,2108400.0,252.3,253.68,252.18,253.1,2108400.0
2021-09-17 10:00:00,253.1,253.63,252.75,253.06,1320084.0,253.1,253.63,252.75,253.06,1320084.0
2021-09-17 10:10:00,253.06,253.34,252.05,252.46,1084728.0,253.06,253.34,252.05,252.46,1084728.0
2021-09-17 10:20:00,252.46,252.96,252.42,252.73,816864.0,252.46,252.96,252.42,252.73,816864.0
2021-09-17 10:30:00,252.7,252.71,251.25,251.6,994395.0,252.7,252.71,251.25,251.6,994395.0
2021-09-17 10:40:00,251.58,251.9,251.28,251.9,659502.0,251.58,251.9,251.28,251.9,659502.0
2021-09-17 10:50:00,251.85,252.1,251.52,251.65,526272.0,251.85,252.1,251.52,251.65,526272.0
2021-09-17 11:00:00,251.65,251.88,251.17,251.31,681621.0,251.65,251.88,251.17,251.31,681621.0
2021-09-17 11:10:00,251.34,251.52,250.0,251.52,822924.0,251.34,251.52,250.0,251.52,822924.0
2021-09-17 11:20:00,251.49,251.99,251.43,251.85,609795.0,251.49,251.99,251.43,251.85,609795.0
2021-09-17 11:30:00,251.85,251.92,250.71,250.75,648762.0,251.85,251.92,250.71,250.75,648762.0
2021-09-17 11:40:00,250.72,251.3,250.64,250.96,499227.0,250.72,251.3,250.64,250.96,499227.0
2021-09-17 11:50:00,250.98,251.01,250.29,250.62,648105.0,250.98,251.01,250.29,250.62,648105.0
2021-09-17 12:00:00,250.62,251.37,250.62,251.28,520935.0,250.62,251.37,250.62,251.28,520935.0
2021-09-17 12:10:00,251.31,251.38,251.0,251.23,334560.0,251.31,251.38,251.0,251.23,334560.0
2021-09-17 12:20:00,251.26,251.83,251.21,251.8,555513.0,251.26,251.83,251.21,251.8,555513.0
2021-09-17 12:30:00,251.8,252.83,251.8,252.5,1121166.0,251.8,252.83,251.8,252.5,1121166.0
2021-09-17 12:40:00,252.48,252.78,252.31,252.59,589299.0,252.48,252.78,252.31,252.59,589299.0
2021-09-17 12:50:00,252.6,252.75,252.26,252.54,373200.0,252.6,252.75,252.26,252.54,373200.0
2021-09-17 13:00:00,252.55,252.8,252.1,252.63,544716.0,252.55,252.8,252.1,252.63,544716.0
2021-09-17 13:10:00,252.63,252.75,252.33,252.52,375072.0,252.63,252.75,252.33,252.52,375072.0
2021-09-17 13:20:00,252.52,252.6,251.86,252.23,289548.0,252.52,252.6,251.86,252.23,289548.0
2021-09-17 13:30:00,252.25,252.29,251.64,251.83,588573.0,252.25,252.29,251.64,251.83,588573.0
2021-09-17 13:40:00,251.86,251.96,251.02,251.19,522204.0,251.86,251.96,251.02,251.19,522204.0
2021-09-17 13:50:00,251.22,251.51,250.83,251.49,444264.0,251.22,251.51,250.83,251.49,444264.0
2021-09-17 14:00:00,251.45,251.58,251.13,251.16,442218.0,251.45,251.58,251.13,251.16,442218.0
2021-09-17 14:10:00,251.18,251.32,250.83,250.87,366285.0,251.18,251.32,250.83,250.87,366285.0
2021-09-17 14:20:00,250.83,251.52,250.26,250.27,660513.0,250.83,251.52,250.26,250.27,660513.0
2021-09-17 14:30:00,250.27,250.61,250.04,250.49,653529.0,250.27,250.61,250.04,250.49,653529.0
2021-09-17 14:40:00,250.51,250.88,250.38,250.5,575454.0,250.51,250.88,250.38,250.5,575454.0
2021-09-17 14:50:00,250.47,251.29,250.34,251.19,912111.0,250.47,251.29,250.34,251.19,912111.0
2021-09-17 15:00:00,251.22,252.34,251.21,251.85,1145481.0,251.22,252.34,251.21,251.85,1145481.0
2021-09-17 15:10:00,251.83,252.26,251.52,252.24,839091.0,251.83,252.26,251.52,252.24,839091.0
2021-09-17 15:20:00,252.27,252.49,251.67,251.81,1030695.0,252.27,252.49,251.67,251.81,1030695.0
2021-09-17 15:30:00,251.81,253.33,251.76,253.15,1626441.0,251.81,253.33,251.76,253.15,1626441.0
2021-09-17 15:40:00,253.15,253.57,252.44,252.69,1605300.0,253.15,253.57,252.44,252.69,1605300.0
2021-09-17 15:50:00,252.73,253.58,252.48,253.35,3812100.0,252.73,253.58,252.48,253.35,3812100.0
2021-09-20 09:30:00,244.71,247.33,244.33,246.32,3420222.0,244.71,247.33,244.33,246.32,3420222.0
2021-09-20 09:40:00,246.33,246.33,244.33,245.17,2141844.0,246.33,246.33,244.33,245.17,2141844.0
2021-09-20 09:50:00,245.17,245.42,243.77,244.97,1969614.0,245.17,245.42,243.77,244.97,1969614.0
2021-09-20 10:00:00,244.87,246.18,244.58,245.36,1586547.0,244.87,246.18,244.58,245.36,1586547.0
2021-09-20 10:10:00,245.32,245.32,243.85,243.96,1075416.0,245.32,245.32,243.85,243.96,1075416.0
2021-09-20 10:20:00,243.92,243.95,242.82,243.5,1496043.0,243.92,243.95,242.82,243.5,1496043.0
2021-09-20 10:30:00,243.51,243.83,242.56,243.8,1162854.0,243.51,243.83,242.56,243.8,1162854.0
2021-09-20 10:40:00,243.76,243.91,242.7,243.15,886053.0,243.76,243.91,242.7,243.15,886053.0
2021-09-20 10:50:00,243.1,243.31,242.0,242.11,867429.0,243.1,243.31,242.0,242.11,867429.0
2021-09-20 11:00:00,242.07,243.04,241.49,242.88,1519047.0,242.07,243.04,241.49,242.88,1519047.0
2021-09-20 11:10:00,242.89,243.73,242.24,243.62,997755.0,242.89,243.73,242.24,243.62,997755.0
2021-09-20 11:20:00,243.66,243.82,242.94,243.61,630765.0,243.66,243.82,242.94,243.61,630765.0
2021-09-20 11:30:00,243.58,243.75,242.65,242.88,490521.0,243.58,243.75,242.65,242.88,490521.0
2021-09-20 11:40:00,242.88,243.55,242.53,243.33,599655.0,242.88,243.55,242.53,243.33,599655.0
2021-09-20 11:50:00,243.33,243.43,242.69,242.83,848619.0,243.33,243.43,242.69,242.83,848619.0
2021-09-20 12:00:00,242.79,242.97,242.08,242.08,612642.0,242.79,242.97,242.08,242.08,612642.0
2021-09-20 12:10:00,242.06,243.32,241.73,243.0,990951.0,242.06,243.32,241.73,243.0,990951.0
2021-09-20 12:20:00,243.0,244.14,242.42,243.85,1407018.0,243.0,244.14,242.42,243.85,1407018.0
2021-09-20 12:30:00,243.8,244.31,243.33,244.03,677412.0,243.8,244.31,243.33,244.03,677412.0
2021-09-20 12:40:00,244.0,244.17,243.25,243.81,585498.0,244.0,244.17,243.25,243.81,585498.0
2021-09-20 12:50:00,243.79,244.13,243.06,243.12,590622.0,243.79,244.13,243.06,243.12,590622.0
2021-09-20 13:00:00,243.21,243.5,242.74,242.9,425310.0,243.21,243.5,242.74,242.9,425310.0
2021-09-20 13:10:00,242.86,243.63,242.8,243.62,630975.0,242.86,243.63,242.8,243.62,630975.0
2021-09-20 13:20:00,243.63,243.69,243.09,243.69,411243.0,243.63,243.69,243.09,243.69,411243.0
2021-09-20 13:30:00,243.7,243.84,243.17,243.75,359799.0,243.7,243.84,243.17,243.75,359799.0
2021-09-20 13:40:00,243.78,243.78,242.85,243.11,546771.0,243.78,243.78,242.85,243.11,546771.0
2021-09-20 13:50:00,243.1,243.26,242.85,243.02,520980.0,243.1,243.26,242.85,243.02,520980.0
2021-09-20 14:00:00,243.04,243.41,242.2,242.22,700110.0,243.04,243.41,242.2,242.22,700110.0
2021-09-20 14:10:00,242.27,242.55,242.0,242.19,511242.0,242.27,242.55,242.0,242.19,511242.0
2021-09-20 14:20:00,242.13,242.25,240.87,241.03,1060809.0,242.13,242.25,240.87,241.03,1060809.0
2021-09-20 14:30:00,241.0,241.51,240.35,240.56,919587.0,241.0,241.51,240.35,240.56,919587.0
2021-09-20 14:40:00,240.57,241.27,240.57,240.71,917787.0,240.57,241.27,240.57,240.71,917787.0
2021-09-20 14:50:00,240.7,240.91,239.87,240.4,946992.0,240.7,240.91,239.87,240.4,946992.0
2021-09-20 15:00:00,240.33,241.03,240.08,240.39,806658.0,240.33,241.03,240.08,240.39,806658.0
2021-09-20 15:10:00,240.41,240.82,239.54,239.71,865998.0,240.41,240.82,239.54,239.71,865998.0
2021-09-20 15:20:00,239.67,240.94,239.64,240.88,901428.0,239.67,240.94,239.64,240.88,901428.0
2021-09-20 15:30:00,240.87,242.43,240.76,242.14,2072559.0,240.87,242.43,240.76,242.14,2072559.0
2021-09-20 15:40:00,242.13,242.63,241.62,241.62,1263678.0,242.13,242.63,241.62,241.62,1263678.0
2021-09-20 15:50:00,241.7,243.5,241.68,243.42,2094090.0,241.7,243.5,241.68,243.42,2094090.0
2021-09-21 09:30:00,244.93,245.67,243.48,245.34,2719887.0,244.93,245.67,243.48,245.34,2719887.0
2021-09-21 09:40:00,245.35,245.92,244.6,245.85,1596960.0,245.35,245.92,244.6,245.85,1596960.0
2021-09-21 09:50:00,245.85,245.92,244.95,245.17,1004442.0,245.85,245.92,244.95,245.17,1004442.0
2021-09-21 10:00:00,245.12,247.52,244.89,246.25,2276457.0,245.12,247.52,244.89,246.25,2276457.0
2021-09-21 10:10:00,246.24,247.25,246.08,247.13,1687689.0,246.24,247.25,246.08,247.13,1687689.0
2021-09-21 10:20:00,247.14,247.67,246.35,247.06,1516464.0,247.14,247.67,246.35,247.06,1516464.0
2021-09-21 10:30:00,247.01,247.28,246.51,246.99,846537.0,247.01,247.28,246.51,246.99,846537.0
2021-09-21 10:40:00,247.0,247.09,245.59,245.77,713412.0,247.0,247.09,245.59,245.77,713412.0
2021-09-21 10:50:00,245.79,245.84,245.17,245.67,964182.0,245.79,245.84,245.17,245.67,964182.0
2021-09-21 11:00:00,245.67,247.18,245.27,247.08,1003350.0,245.67,247.18,245.27,247.08,1003350.0
2021-09-21 11:10:00,247.08,247.44,247.05,247.25,1115919.0,247.08,247.44,247.05,247.25,1115919.0
2021-09-21 11:20:00,247.3,247.35,246.68,246.83,593448.0,247.3,247.35,246.68,246.83,593448.0
2021-09-21 11:30:00,246.84,248.25,246.84,247.83,1379598.0,246.84,248.25,246.84,247.83,1379598.0
2021-09-21 11:40:00,247.86,247.94,247.51,247.75,559542.0,247.86,247.94,247.51,247.75,559542.0
2021-09-21 11:50:00,247.75,247.93,247.4,247.55,430065.0,247.75,247.93,247.4,247.55,430065.0
2021-09-21 12:00:00,247.57,247.88,247.22,247.69,664527.0,247.57,247.88,247.22,247.69,664527.0
2021-09-21 12:10:00,247.65,247.75,247.05,247.2,236235.0,247.65,247.75,247.05,247.2,236235.0
2021-09-21 12:20:00,247.23,247.68,247.2,247.3,202359.0,247.23,247.68,247.2,247.3,202359.0
2021-09-21 12:30:00,247.3,247.5,247.18,247.45,223038.0,247.3,247.5,247.18,247.45,223038.0
2021-09-21 12:40:00,247.43,247.67,247.36,247.64,246612.0,247.43,247.67,247.36,247.64,246612.0
2021-09-21 12:50:00,247.64,247.66,246.58,247.15,615663.0,247.64,247.66,246.58,247.15,615663.0
2021-09-21 13:00:00,247.17,247.44,246.67,247.26,446319.0,247.17,247.44,246.67,247.26,446319.0
2021-09-21 13:10:00,247.26,247.3,246.62,247.02,275370.0,247.26,247.3,246.62,247.02,275370.0
2021-09-21 13:20:00,247.03,247.18,246.29,246.39,516453.0,247.03,247.18,246.29,246.39,516453.0
2021-09-21 13:30:00,246.39,246.8,246.32,246.77,337260.0,246.39,246.8,246.32,246.77,337260.0
2021-09-21 13:40:00,246.76,246.76,246.11,246.68,300513.0,246.76,246.76,246.11,246.68,300513.0
2021-09-21 13:50:00,246.73,247.13,246.06,246.4,583446.0,246.73,247.13,246.06,246.4,583446.0
2021-09-21 14:00:00,246.42,246.94,246.37,246.85,535083.0,246.42,246.94,246.37,246.85,535083.0
2021-09-21 14:10:00,246.87,247.03,246.58,246.65,187032.0,246.87,247.03,246.58,246.65,187032.0
2021-09-21 14:20:00,246.66,246.68,246.09,246.14,329955.0,246.66,246.68,246.09,246.14,329955.0
2021-09-21 14:30:00,246.17,246.58,246.08,246.49,313908.0,246.17,246.58,246.08,246.49,313908.0
2021-09-21 14:40:00,246.53,246.8,246.42,246.69,482685.0,246.53,246.8,246.42,246.69,482685.0
2021-09-21 14:50:00,246.73,247.62,246.68,246.72,642321.0,246.73,247.62,246.68,246.72,642321.0
2021-09-21 15:00:00,246.74,247.25,246.59,246.71,431190.0,246.74,247.25,246.59,246.71,431190.0
2021-09-21 15:10:00,246.72,247.25,246.53,246.54,477648.0,246.72,247.25,246.53,246.54,477648.0
2021-09-21 15:20:00,246.54,247.12,246.54,246.84,339606.0,246.54,247.12,246.54,246.84,339606.0
2021-09-21 15:30:00,246.83,247.12,246.72,246.79,354480.0,246.83,247.12,246.72,246.79,354480.0
2021-09-21 15:40:00,246.77,247.1,246.44,246.6,403065.0,246.77,247.1,246.44,246.6,403065.0
2021-09-21 15:50:00,246.63,246.83,246.36,246.46,804684.0,246.63,246.83,246.36,246.46,804684.0
2021-09-22 09:30:00,247.84,248.29,247.02,247.4,2135469.0,247.84,248.29,247.02,247.4,2135469.0
2021-09-22 09:40:00,247.35,247.67,246.37,247.4,1118211.0,247.35,247.67,246.37,247.4,1118211.0
2021-09-22 09:50:00,247.41,247.62,246.84,247.2,1029279.0,247.41,247.62,246.84,247.2,1029279.0
2021-09-22 10:00:00,247.25,247.82,246.94,247.78,1181025.0,247.25,247.82,246.94,247.78,1181025.0
2021-09-22 10:10:00,247.72,248.5,247.61,248.2,1132632.0,247.72,248.5,247.61,248.2,1132632.0
2021-09-22 10:20:00,248.18,248.95,248.12,248.85,970767.0,248.18,248.95,248.12,248.85,970767.0
2021-09-22 10:30:00,248.9,249.18,248.72,248.77,811536.0,248.9,249.18,248.72,248.77,811536.0
2021-09-22 10:40:00,248.79,249.26,248.66,248.79,553581.0,248.79,249.26,248.66,248.79,553581.0
2021-09-22 10:50:00,248.83,249.47,248.83,249.37,629364.0,248.83,249.47,248.83,249.37,629364.0
2021-09-22 11:00:00,249.4,249.57,248.99,249.03,636360.0,249.4,249.57,248.99,249.03,636360.0
2021-09-22 11:10:00,249.06,249.46,248.85,249.28,493545.0,249.06,249.46,248.85,249.28,493545.0
2021-09-22 11:20:00,249.3,249.67,249.18,249.38,607755.0,249.3,249.67,249.18,249.38,607755.0
2021-09-22 11:30:00,249.37,249.75,249.36,249.68,473364.0,249.37,249.75,249.36,249.68,473364.0
2021-09-22 11:40:00,249.72,249.92,249.63,249.73,448422.0,249.72,249.92,249.63,249.73,448422.0
2021-09-22 11:50:00,249.71,250.0,249.49,249.56,455646.0,249.71,250.0,249.49,249.56,455646.0
2021-09-22 12:00:00,249.57,249.77,249.36,249.58,281418.0,249.57,249.77,249.36,249.58,281418.0
2021-09-22 12:10:00,249.56,249.67,249.3,249.38,285525.0,249.56,249.67,249.3,249.38,285525.0
2021-09-22 12:20:00,249.37,249.82,249.25,249.78,357000.0,249.37,249.82,249.25,249.78,357000.0
2021-09-22 12:30:00,249.79,249.95,249.64,249.65,297081.0,249.79,249.95,249.64,249.65,297081.0
2021-09-22 12:40:00,249.62,249.7,249.07,249.25,490917.0,249.62,249.7,249.07,249.25,490917.0
2021-09-22 12:50:00,249.23,249.41,249.07,249.26,320694.0,249.23,249.41,249.07,249.26,320694.0
2021-09-22 13:00:00,249.24,249.27,248.93,249.12,227433.0,249.24,249.27,248.93,249.12,227433.0
2021-09-22 13:10:00,249.11,249.2,248.92,249.1,262995.0,249.11,249.2,248.92,249.1,262995.0
2021-09-22 13:20:00,249.07,249.35,249.04,249.29,309774.0,249.07,249.35,249.04,249.29,309774.0
2021-09-22 13:30:00,249.27,249.67,249.25,249.66,314256.0,249.27,249.67,249.25,249.66,314256.0
2021-09-22 13:40:00,249.64,249.71,249.4,249.52,265404.0,249.64,249.71,249.4,249.52,265404.0
2021-09-22 13:50:00,249.55,249.55,248.98,249.11,410139.0,249.55,249.55,248.98,249.11,410139.0
2021-09-22 14:00:00,249.11,250.3,248.44,249.97,1363728.0,249.11,250.3,248.44,249.97,1363728.0
2021-09-22 14:10:00,249.95,250.76,249.91,250.0,1103382.0,249.95,250.76,249.91,250.0,1103382.0
2021-09-22 14:20:00,249.99,250.52,249.64,250.35,677130.0,249.99,250.52,249.64,250.35,677130.0
2021-09-22 14:30:00,250.33,250.39,249.47,249.8,478449.0,250.33,250.39,249.47,249.8,478449.0
2021-09-22 14:40:00,249.77,250.03,249.17,249.2,698847.0,249.77,250.03,249.17,249.2,698847.0
2021-09-22 14:50:00,249.2,249.58,248.71,249.08,763737.0,249.2,249.58,248.71,249.08,763737.0
2021-09-22 15:00:00,249.05,249.57,248.77,249.57,467088.0,249.05,249.57,248.77,249.57,467088.0
2021-09-22 15:10:00,249.58,250.36,249.37,250.36,638562.0,249.58,250.36,249.37,250.36,638562.0
2021-09-22 15:20:00,250.36,250.76,250.17,250.58,876741.0,250.36,250.76,250.17,250.58,876741.0
2021-09-22 15:30:00,250.57,251.22,250.45,251.18,854304.0,250.57,251.22,250.45,251.18,854304.0
2021-09-22 15:40:00,251.13,251.17,250.33,250.71,702654.0,251.13,251.17,250.33,250.71,702654.0
2021-09-22 15:50:00,250.63,250.91,250.2,250.58,1205736.0,250.63,250.91,250.2,250.58,1205736.0
2021-09-23 09:30:00,251.67,252.73,250.82,251.71,1976196.0,251.67,252.73,250.82,251.71,1976196.0
2021-09-23 09:40:00,251.71,251.77,251.11,251.54,826413.0,251.71,251.77,251.11,251.54,826413.0
2021-09-23 09:50:00,251.54,252.13,251.17,251.19,1034127.0,251.54,252.13,251.17,251.19,1034127.0
2021-09-23 10:00:00,251.21,251.73,251.07,251.62,779634.0,251.21,251.73,251.07,251.62,779634.0
2021-09-23 10:10:00,251.64,251.8,251.1,251.31,720642.0,251.64,251.8,251.1,251.31,720642.0
2021-09-23 10:20:00,251.3,251.6,251.26,251.35,485721.0,251.3,251.6,251.26,251.35,485721.0
2021-09-23 10:30:00,251.39,251.5,250.51,250.82,616689.0,251.39,251.5,250.51,250.82,616689.0
2021-09-23 10:40:00,250.84,251.3,250.7,251.23,502677.0,250.84,251.3,250.7,251.23,502677.0
2021-09-23 10:50:00,251.26,251.6,251.17,251.27,679704.0,251.26,251.6,251.17,251.27,679704.0
2021-09-23 11:00:00,251.27,251.27,250.55,250.7,564225.0,251.27,251.27,250.55,250.7,564225.0
2021-09-23 11:10:00,250.7,250.72,250.25,250.34,612645.0,250.7,250.72,250.25,250.34,612645.0
2021-09-23 11:20:00,250.34,250.42,250.07,250.34,579666.0,250.34,250.42,250.07,250.34,579666.0
2021-09-23 11:30:00,250.38,250.68,250.17,250.34,349635.0,250.38,250.68,250.17,250.34,349635.0
2021-09-23 11:40:00,250.32,250.32,249.31,249.41,702816.0,250.32,250.32,249.31,249.41,702816.0
2021-09-23 11:50:00,249.44,249.83,249.34,249.76,407343.0,249.44,249.83,249.34,249.76,407343.0
2021-09-23 12:00:00,249.81,250.09,249.44,250.09,440403.0,249.81,250.09,249.44,250.09,440403.0
2021-09-23 12:10:00,250.07,250.61,249.92,250.54,405405.0,250.07,250.61,249.92,250.54,405405.0
2021-09-23 12:20:00,250.54,250.65,250.36,250.5,247515.0,250.54,250.65,250.36,250.5,247515.0
2021-09-23 12:30:00,250.5,251.23,250.5,251.0,574038.0,250.5,251.23,250.5,251.0,574038.0
2021-09-23 12:40:00,251.0,251.03,250.73,250.84,235551.0,251.0,251.03,250.73,250.84,235551.0
2021-09-23 12:50:00,250.85,251.17,250.57,250.78,330348.0,250.85,251.17,250.57,250.78,330348.0
2021-09-23 13:00:00,250.75,251.01,250.67,250.93,224346.0,250.75,251.01,250.67,250.93,224346.0
2021-09-23 13:10:00,250.95,251.06,250.57,250.68,269235.0,250.95,251.06,250.57,250.68,269235.0
2021-09-23 13:20:00,250.67,251.46,250.67,251.36,407793.0,250.67,251.46,250.67,251.36,407793.0
2021-09-23 13:30:00,251.33,251.53,251.2,251.42,390936.0,251.33,251.53,251.2,251.42,390936.0
2021-09-23 13:40:00,251.41,251.77,251.23,251.48,661080.0,251.41,251.77,251.23,251.48,661080.0
2021-09-23 13:50:00,251.45,251.5,251.2,251.43,390657.0,251.45,251.5,251.2,251.43,390657.0
2021-09-23 14:00:00,251.41,251.64,250.92,251.02,398916.0,251.41,251.64,250.92,251.02,398916.0
2021-09-23 14:10:00,251.0,251.49,251.0,251.44,218448.0,251.0,251.49,251.0,251.44,218448.0
2021-09-23 14:20:00,251.5,251.67,251.32,251.44,310167.0,251.5,251.67,251.32,251.44,310167.0
2021-09-23 14:30:00,251.42,251.74,251.22,251.58,351363.0,251.42,251.74,251.22,251.58,351363.0
2021-09-23 14:40:00,251.58,251.66,250.86,251.12,465660.0,251.58,251.66,250.86,251.12,465660.0
2021-09-23 14:50:00,251.13,251.39,250.96,251.28,267972.0,251.13,251.39,250.96,251.28,267972.0
2021-09-23 15:00:00,251.33,251.39,250.94,251.08,231726.0,251.33,251.39,250.94,251.08,231726.0
2021-09-23 15:10:00,251.05,251.38,250.9,251.27,351294.0,251.05,251.38,250.9,251.27,351294.0
2021-09-23 15:20:00,251.23,251.41,251.07,251.3,333648.0,251.23,251.41,251.07,251.3,333648.0
2021-09-23 15:30:00,251.31,251.58,251.03,251.55,463761.0,251.31,251.58,251.03,251.55,463761.0
2021-09-23 15:40:00,251.53,251.67,251.2,251.39,631158.0,251.53,251.67,251.2,251.39,631158.0
2021-09-23 15:50:00,251.37,251.77,251.07,251.23,1034946.0,251.37,251.77,251.07,251.23,1034946.0
2021-09-24 09:30:00,248.63,249.67,248.19,249.47,1651602.0,248.63,249.67,248.19,249.47,1651602.0
2021-09-24 09:40:00,249.46,249.59,248.62,248.83,786006.0,249.46,249.59,248.62,248.83,786006.0
2021-09-24 09:50:00,248.86,250.36,248.51,250.32,1151103.0,248.86,250.36,248.51,250.32,1151103.0
2021-09-24 10:00:00,250.33,250.71,250.0,250.14,832548.0,250.33,250.71,250.0,250.14,832548.0
2021-09-24 10:10:00,250.17,250.89,249.99,250.83,912078.0,250.17,250.89,249.99,250.83,912078.0
2021-09-24 10:20:00,250.81,251.93,250.63,251.68,1175016.0,250.81,251.93,250.63,251.68,1175016.0
2021-09-24 10:30:00,251.68,253.33,251.68,253.13,1814874.0,251.68,253.33,251.68,253.13,1814874.0
2021-09-24 10:40:00,253.21,254.77,252.95,254.54,2909913.0,253.21,254.77,252.95,254.54,2909913.0
2021-09-24 10:50:00,254.56,255.2,253.88,254.39,2343468.0,254.56,255.2,253.88,254.39,2343468.0
2021-09-24 11:00:00,254.42,254.86,253.79,253.85,1396641.0,254.42,254.86,253.79,253.85,1396641.0
2021-09-24 11:10:00,253.87,254.5,253.79,254.43,796959.0,253.87,254.5,253.79,254.43,796959.0
2021-09-24 11:20:00,254.4,254.57,253.27,253.52,1073286.0,254.4,254.57,253.27,253.52,1073286.0
2021-09-24 11:30:00,253.53,254.06,253.33,253.9,876450.0,253.53,254.06,253.33,253.9,876450.0
2021-09-24 11:40:00,253.9,253.99,253.4,253.59,577719.0,253.9,253.99,253.4,253.59,577719.0
2021-09-24 11:50:00,253.59,254.35,253.56,254.29,906411.0,253.59,254.35,253.56,254.29,906411.0
2021-09-24 12:00:00,254.26,254.28,253.65,253.79,533730.0,254.26,254.28,253.65,253.79,533730.0
2021-09-24 12:10:00,253.77,254.26,253.65,254.15,506661.0,253.77,254.26,253.65,254.15,506661.0
2021-09-24 12:20:00,254.17,254.36,253.89,254.07,675174.0,254.17,254.36,253.89,254.07,675174.0
2021-09-24 12:30:00,254.1,254.97,254.1,254.76,899361.0,254.1,254.97,254.1,254.76,899361.0
2021-09-24 12:40:00,254.75,255.23,254.74,254.99,962850.0,254.75,255.23,254.74,254.99,962850.0
2021-09-24 12:50:00,255.0,255.82,254.97,255.63,1140222.0,255.0,255.82,254.97,255.63,1140222.0
2021-09-24 13:00:00,255.64,255.65,255.04,255.16,708168.0,255.64,255.65,255.04,255.16,708168.0
2021-09-24 13:10:00,255.16,255.66,255.1,255.47,530673.0,255.16,255.66,255.1,255.47,530673.0
2021-09-24 13:20:00,255.43,255.7,255.28,255.51,496581.0,255.43,255.7,255.28,255.51,496581.0
2021-09-24 13:30:00,255.51,255.61,254.78,254.96,836550.0,255.51,255.61,254.78,254.96,836550.0
2021-09-24 13:40:00,254.99,255.3,254.92,255.07,414729.0,254.99,255.3,254.92,255.07,414729.0
2021-09-24 13:50:00,255.06,255.29,254.86,255.14,282414.0,255.06,255.29,254.86,255.14,282414.0
2021-09-24 14:00:00,255.16,255.67,255.13,255.21,595506.0,255.16,255.67,255.13,255.21,595506.0
2021-09-24 14:10:00,255.24,256.2,255.11,256.03,1042221.0,255.24,256.2,255.11,256.03,1042221.0
2021-09-24 14:20:00,256.04,256.32,255.92,256.15,784416.0,256.04,256.32,255.92,256.15,784416.0
2021-09-24 14:30:00,256.16,256.4,255.92,256.1,982251.0,256.16,256.4,255.92,256.1,982251.0
2021-09-24 14:40:00,256.1,256.23,255.85,256.0,729651.0,256.1,256.23,255.85,256.0,729651.0
2021-09-24 14:50:00,256.04,256.45,256.01,256.41,727854.0,256.04,256.45,256.01,256.41,727854.0
2021-09-24 15:00:00,256.41,256.46,256.14,256.3,484761.0,256.41,256.46,256.14,256.3,484761.0
2021-09-24 15:10:00,256.3,256.8,256.3,256.71,918108.0,256.3,256.8,256.3,256.71,918108.0
2021-09-24 15:20:00,256.68,257.36,256.54,256.96,1080987.0,256.68,257.36,256.54,256.96,1080987.0
2021-09-24 15:30:00,256.97,257.05,256.73,256.93,793704.0,256.97,257.05,256.73,256.93,793704.0
2021-09-24 15:40:00,256.94,257.7,256.9,257.64,1240611.0,256.94,257.7,256.9,257.64,1240611.0
2021-09-24 15:50:00,257.65,258.27,257.53,258.18,3113436.0,257.65,258.27,257.53,258.18,3113436.0
2021-09-27 09:30:00,257.74,259.96,256.85,259.62,4350729.0,257.74,259.96,256.85,259.62,4350729.0
2021-09-27 09:40:00,259.57,259.57,256.5,257.7,3041034.0,259.57,259.57,256.5,257.7,3041034.0
2021-09-27 09:50:00,257.7,258.85,256.69,258.62,1588488.0,257.7,258.85,256.69,258.62,1588488.0
2021-09-27 10:00:00,258.58,258.81,257.44,257.68,1549638.0,258.58,258.81,257.44,257.68,1549638.0
2021-09-27 10:10:00,257.68,257.8,256.44,257.11,1440483.0,257.68,257.8,256.44,257.11,1440483.0
2021-09-27 10:20:00,257.12,259.14,256.97,258.94,1157058.0,257.12,259.14,256.97,258.94,1157058.0
2021-09-27 10:30:00,258.96,260.25,258.75,259.76,2232012.0,258.96,260.25,258.75,259.76,2232012.0
2021-09-27 10:40:00,259.78,261.45,259.6,261.28,2295171.0,259.78,261.45,259.6,261.28,2295171.0
2021-09-27 10:50:00,261.28,261.78,260.86,261.5,1561569.0,261.28,261.78,260.86,261.5,1561569.0
2021-09-27 11:00:00,261.5,263.2,261.2,262.6,2277723.0,261.5,263.2,261.2,262.6,2277723.0
2021-09-27 11:10:00,262.6,263.17,262.25,262.94,1625997.0,262.6,263.17,262.25,262.94,1625997.0
2021-09-27 11:20:00,262.93,263.02,262.41,262.97,957105.0,262.93,263.02,262.41,262.97,957105.0
2021-09-27 11:30:00,262.97,263.7,262.84,263.07,1885773.0,262.97,263.7,262.84,263.07,1885773.0
2021-09-27 11:40:00,263.03,263.81,262.7,263.78,1079922.0,263.03,263.81,262.7,263.78,1079922.0
2021-09-27 11:50:00,263.8,264.31,263.24,263.99,1254117.0,263.8,264.31,263.24,263.99,1254117.0
2021-09-27 12:00:00,263.96,264.62,263.5,264.46,1321119.0,263.96,264.62,263.5,264.46,1321119.0
2021-09-27 12:10:00,264.49,264.82,264.11,264.63,1117641.0,264.49,264.82,264.11,264.63,1117641.0
2021-09-27 12:20:00,264.6,264.96,264.5,264.81,815778.0,264.6,264.96,264.5,264.81,815778.0
2021-09-27 12:30:00,264.78,265.32,264.39,265.09,1182876.0,264.78,265.32,264.39,265.09,1182876.0
2021-09-27 12:40:00,265.11,265.67,264.87,264.9,1388208.0,265.11,265.67,264.87,264.9,1388208.0
2021-09-27 12:50:00,264.89,264.89,263.83,264.14,1389540.0,264.89,264.89,263.83,264.14,1389540.0
2021-09-27 13:00:00,264.04,265.0,263.92,264.83,909849.0,264.04,265.0,263.92,264.83,909849.0
2021-09-27 13:10:00,264.8,265.23,264.66,265.1,714987.0,264.8,265.23,264.66,265.1,714987.0
2021-09-27 13:20:00,265.06,265.1,264.17,264.36,489486.0,265.06,265.1,264.17,264.36,489486.0
2021-09-27 13:30:00,264.36,264.43,263.77,264.29,576102.0,264.36,264.43,263.77,264.29,576102.0
2021-09-27 13:40:00,264.31,264.86,264.09,264.78,586422.0,264.31,264.86,264.09,264.78,586422.0
2021-09-27 13:50:00,264.81,265.29,264.51,265.25,608502.0,264.81,265.29,264.51,265.25,608502.0
2021-09-27 14:00:00,265.29,265.83,264.93,265.6,1138155.0,265.29,265.83,264.93,265.6,1138155.0
2021-09-27 14:10:00,265.59,265.65,265.07,265.27,634839.0,265.59,265.65,265.07,265.27,634839.0
2021-09-27 14:20:00,265.27,265.27,264.55,265.23,910113.0,265.27,265.27,264.55,265.23,910113.0
2021-09-27 14:30:00,265.21,265.53,264.87,265.51,885444.0,265.21,265.53,264.87,265.51,885444.0
2021-09-27 14:40:00,265.53,265.9,265.27,265.56,1419147.0,265.53,265.9,265.27,265.56,1419147.0
2021-09-27 14:50:00,265.56,266.1,265.32,265.96,1209378.0,265.56,266.1,265.32,265.96,1209378.0
2021-09-27 15:00:00,265.95,266.33,265.23,265.4,1119732.0,265.95,266.33,265.23,265.4,1119732.0
2021-09-27 15:10:00,265.35,265.67,265.0,265.22,823014.0,265.35,265.67,265.0,265.22,823014.0
2021-09-27 15:20:00,265.22,265.96,265.01,265.47,989679.0,265.22,265.96,265.01,265.47,989679.0
2021-09-27 15:30:00,265.49,265.67,265.03,265.55,818430.0,265.49,265.67,265.03,265.55,818430.0
2021-09-27 15:40:00,265.56,265.74,264.73,264.75,1059282.0,265.56,265.74,264.73,264.75,1059282.0
2021-09-27 15:50:00,264.76,264.76,263.21,263.8,2156085.0,264.76,264.76,263.21,263.8,2156085.0
2021-09-28 09:30:00,262.4,264.93,262.08,264.48,3498837.0,262.4,264.93,262.08,264.48,3498837.0
2021-09-28 09:40:00,264.47,265.21,262.08,262.4,2713740.0,264.47,265.21,262.08,262.4,2713740.0
2021-09-28 09:50:00,262.38,262.64,260.92,261.87,2478609.0,262.38,262.64,260.92,261.87,2478609.0
2021-09-28 10:00:00,261.81,262.22,259.0,259.16,2368812.0,261.81,262.22,259.0,259.16,2368812.0
2021-09-28 10:10:00,259.16,260.73,258.84,260.47,1842414.0,259.16,260.73,258.84,260.47,1842414.0
2021-09-28 10:20:00,260.51,261.66,260.03,261.6,1902936.0,260.51,261.66,260.03,261.6,1902936.0
2021-09-28 10:30:00,261.55,262.13,260.41,261.76,1505370.0,261.55,262.13,260.41,261.76,1505370.0
2021-09-28 10:40:00,261.67,261.94,260.93,261.39,832509.0,261.67,261.94,260.93,261.39,832509.0
2021-09-28 10:50:00,261.31,261.74,260.65,260.83,763863.0,261.31,261.74,260.65,260.83,763863.0
2021-09-28 11:00:00,260.83,261.07,259.54,259.63,961287.0,260.83,261.07,259.54,259.63,961287.0
2021-09-28 11:10:00,259.59,260.06,259.03,259.64,1010415.0,259.59,260.06,259.03,259.64,1010415.0
2021-09-28 11:20:00,259.69,260.46,259.47,259.72,860304.0,259.69,260.46,259.47,259.72,860304.0
2021-09-28 11:30:00,259.7,260.27,259.14,260.05,830043.0,259.7,260.27,259.14,260.05,830043.0
2021-09-28 11:40:00,260.1,260.19,258.45,258.91,1050657.0,260.1,260.19,258.45,258.91,1050657.0
2021-09-28 11:50:00,258.95,260.08,258.34,259.84,1126515.0,258.95,260.08,258.34,259.84,1126515.0
2021-09-28 12:00:00,259.87,260.12,259.13,260.06,1000392.0,259.87,260.12,259.13,260.06,1000392.0
2021-09-28 12:10:00,259.99,261.17,259.79,261.1,926472.0,259.99,261.17,259.79,261.1,926472.0
2021-09-28 12:20:00,261.01,261.2,260.42,260.79,502404.0,261.01,261.2,260.42,260.79,502404.0
2021-09-28 12:30:00,260.74,260.85,260.0,260.29,471669.0,260.74,260.85,260.0,260.29,471669.0
2021-09-28 12:40:00,260.23,260.23,259.07,259.07,700002.0,260.23,260.23,259.07,259.07,700002.0
2021-09-28 12:50:00,259.12,259.77,258.97,259.4,583935.0,259.12,259.77,258.97,259.4,583935.0
2021-09-28 13:00:00,259.35,259.72,258.73,259.37,653952.0,259.35,259.72,258.73,259.37,653952.0
2021-09-28 13:10:00,259.37,259.86,259.1,259.66,445725.0,259.37,259.86,259.1,259.66,445725.0
2021-09-28 13:20:00,259.67,260.49,259.57,259.94,600183.0,259.67,260.49,259.57,259.94,600183.0
2021-09-28 13:30:00,259.91,260.03,259.46,259.74,319665.0,259.91,260.03,259.46,259.74,319665.0
2021-09-28 13:40:00,259.81,260.18,259.2,259.24,423234.0,259.81,260.18,259.2,259.24,423234.0
2021-09-28 13:50:00,259.28,259.28,257.74,257.85,791223.0,259.28,259.28,257.74,257.85,791223.0
2021-09-28 14:00:00,257.87,258.08,257.05,257.11,1399875.0,257.87,258.08,257.05,257.11,1399875.0
2021-09-28 14:10:00,257.13,257.16,255.39,257.0,2171535.0,257.13,257.16,255.39,257.0,2171535.0
2021-09-28 14:20:00,256.98,257.58,256.74,257.42,1094484.0,256.98,257.58,256.74,257.42,1094484.0
2021-09-28 14:30:00,257.4,257.58,256.69,257.05,784917.0,257.4,257.58,256.69,257.05,784917.0
2021-09-28 14:40:00,257.07,259.1,257.07,258.88,1300677.0,257.07,259.1,257.07,258.88,1300677.0
2021-09-28 14:50:00,259.0,260.59,258.94,260.2,1243854.0,259.0,260.59,258.94,260.2,1243854.0
2021-09-28 15:00:00,260.15,261.6,259.86,261.23,1551891.0,260.15,261.6,259.86,261.23,1551891.0
2021-09-28 15:10:00,261.25,261.73,260.71,261.08,1137126.0,261.25,261.73,260.71,261.08,1137126.0
2021-09-28 15:20:00,261.1,261.53,260.11,260.13,1049235.0,261.1,261.53,260.11,260.13,1049235.0
2021-09-28 15:30:00,260.14,261.36,259.78,259.89,1101894.0,260.14,261.36,259.78,259.89,1101894.0
2021-09-28 15:40:00,259.8,260.93,259.26,259.27,1211178.0,259.8,260.93,259.26,259.27,1211178.0
2021-09-28 15:50:00,259.27,260.09,259.01,259.19,2153001.0,259.27,260.09,259.01,259.19,2153001.0
2021-09-29 09:30:00,260.27,261.52,259.7,260.48,2410416.0,260.27,261.52,259.7,260.48,2410416.0
2021-09-29 09:40:00,260.55,262.49,260.1,262.49,1619517.0,260.55,262.49,260.1,262.49,1619517.0
2021-09-29 09:50:00,262.49,263.52,262.07,262.83,1922595.0,262.49,263.52,262.07,262.83,1922595.0
2021-09-29 10:00:00,262.85,264.2,262.24,263.96,1696347.0,262.85,264.2,262.24,263.96,1696347.0
2021-09-29 10:10:00,263.91,263.96,262.7,263.77,1041615.0,263.91,263.96,262.7,263.77,1041615.0
2021-09-29 10:20:00,263.72,264.27,262.91,263.04,1082811.0,263.72,264.27,262.91,263.04,1082811.0
2021-09-29 10:30:00,263.06,263.22,262.28,262.61,1041978.0,263.06,263.22,262.28,262.61,1041978.0
2021-09-29 10:40:00,262.61,264.17,262.48,263.95,913494.0,262.61,264.17,262.48,263.95,913494.0
2021-09-29 10:50:00,263.9,264.5,263.21,263.54,1158456.0,263.9,264.5,263.21,263.54,1158456.0
2021-09-29 11:00:00,263.59,263.63,262.45,262.81,924162.0,263.59,263.63,262.45,262.81,924162.0
2021-09-29 11:10:00,262.76,263.13,261.85,262.1,810144.0,262.76,263.13,261.85,262.1,810144.0
2021-09-29 11:20:00,262.08,262.1,260.82,260.88,1120500.0,262.08,262.1,260.82,260.88,1120500.0
2021-09-29 11:30:00,260.88,261.21,259.71,259.79,1216458.0,260.88,261.21,259.71,259.79,1216458.0
2021-09-29 11:40:00,259.84,260.76,259.6,260.67,1333782.0,259.84,260.76,259.6,260.67,1333782.0
2021-09-29 11:50:00,260.7,261.22,260.29,260.73,994068.0,260.7,261.22,260.29,260.73,994068.0
2021-09-29 12:00:00,260.79,261.48,260.44,260.57,671634.0,260.79,261.48,260.44,260.57,671634.0
2021-09-29 12:10:00,260.54,260.57,259.11,259.74,996579.0,260.54,260.57,259.11,259.74,996579.0
2021-09-29 12:20:00,259.67,259.7,257.91,257.91,1161327.0,259.67,259.7,257.91,257.91,1161327.0
2021-09-29 12:30:00,257.91,258.78,257.08,257.72,1286553.0,257.91,258.78,257.08,257.72,1286553.0
2021-09-29 12:40:00,257.71,257.95,256.89,257.63,796530.0,257.71,257.95,256.89,257.63,796530.0
2021-09-29 12:50:00,257.56,258.76,257.53,258.33,976386.0,257.56,258.76,257.53,258.33,976386.0
2021-09-29 13:00:00,258.35,258.96,258.06,258.79,658365.0,258.35,258.96,258.06,258.79,658365.0
2021-09-29 13:10:00,258.87,259.58,258.67,259.36,733302.0,258.87,259.58,258.67,259.36,733302.0
2021-09-29 13:20:00,259.31,259.46,257.7,257.79,614544.0,259.31,259.46,257.7,257.79,614544.0
2021-09-29 13:30:00,257.82,257.93,257.19,257.49,863775.0,257.82,257.93,257.19,257.49,863775.0
2021-09-29 13:40:00,257.42,258.11,257.15,257.76,543579.0,257.42,258.11,257.15,257.76,543579.0
2021-09-29 13:50:00,257.75,258.55,257.75,258.35,362412.0,257.75,258.55,257.75,258.35,362412.0
2021-09-29 14:00:00,258.33,259.47,258.13,259.42,565965.0,258.33,259.47,258.13,259.42,565965.0
2021-09-29 14:10:00,259.46,260.49,259.36,260.16,1346610.0,259.46,260.49,259.36,260.16,1346610.0
2021-09-29 14:20:00,260.12,261.33,259.78,260.11,826104.0,260.12,261.33,259.78,260.11,826104.0
2021-09-29 14:30:00,260.18,260.54,259.73,259.78,626244.0,260.18,260.54,259.73,259.78,626244.0
2021-09-29 14:40:00,259.87,261.25,259.74,261.16,1443786.0,259.87,261.25,259.74,261.16,1443786.0
2021-09-29 14:50:00,261.12,261.58,261.04,261.24,681831.0,261.12,261.58,261.04,261.24,681831.0
2021-09-29 15:00:00,261.22,261.6,260.8,261.11,937479.0,261.22,261.6,260.8,261.11,937479.0
2021-09-29 15:10:00,261.09,261.5,260.91,261.29,363309.0,261.09,261.5,260.91,261.29,363309.0
2021-09-29 15:20:00,261.29,261.8,260.91,261.43,1070313.0,261.29,261.8,260.91,261.43,1070313.0
2021-09-29 15:30:00,261.45,261.59,261.13,261.28,1118853.0,261.45,261.59,261.13,261.28,1118853.0
2021-09-29 15:40:00,261.3,261.43,259.93,260.11,1175124.0,261.3,261.43,259.93,260.11,1175124.0
2021-09-29 15:50:00,260.05,260.9,259.83,260.43,1771356.0,260.05,260.9,259.83,260.43,1771356.0
2021-09-30 09:30:00,260.33,261.28,259.59,259.7,2130174.0,260.33,261.28,259.59,259.7,2130174.0
2021-09-30 09:40:00,259.75,261.54,258.74,261.5,1480470.0,259.75,261.54,258.74,261.5,1480470.0
2021-09-30 09:50:00,261.48,262.28,260.89,261.26,2344320.0,261.48,262.28,260.89,261.26,2344320.0
2021-09-30 10:00:00,261.17,262.17,260.66,261.31,1256712.0,261.17,262.17,260.66,261.31,1256712.0
2021-09-30 10:10:00,261.31,263.05,261.11,262.56,1712196.0,261.31,263.05,261.11,262.56,1712196.0
2021-09-30 10:20:00,262.5,262.77,261.36,261.64,1079772.0,262.5,262.77,261.36,261.64,1079772.0
2021-09-30 10:30:00,261.53,261.78,260.1,260.41,1149990.0,261.53,261.78,260.1,260.41,1149990.0
2021-09-30 10:40:00,260.36,260.99,259.57,260.79,1239837.0,260.36,260.99,259.57,260.79,1239837.0
2021-09-30 10:50:00,260.79,260.95,260.0,260.15,521583.0,260.79,260.95,260.0,260.15,521583.0
2021-09-30 11:00:00,260.13,261.46,259.87,261.14,851109.0,260.13,261.46,259.87,261.14,851109.0
2021-09-30 11:10:00,261.21,262.07,260.5,261.92,904641.0,261.21,262.07,260.5,261.92,904641.0
2021-09-30 11:20:00,261.95,262.43,261.7,262.41,829170.0,261.95,262.43,261.7,262.41,829170.0
2021-09-30 11:30:00,262.43,262.49,260.87,260.87,851079.0,262.43,262.49,260.87,260.87,851079.0
2021-09-30 11:40:00,260.9,260.9,259.87,260.14,941298.0,260.9,260.9,259.87,260.14,941298.0
2021-09-30 11:50:00,260.19,260.49,259.44,260.42,789534.0,260.19,260.49,259.44,260.42,789534.0
2021-09-30 12:00:00,260.43,260.5,259.7,259.7,648714.0,260.43,260.5,259.7,259.7,648714.0
2021-09-30 12:10:00,259.67,260.42,259.51,259.95,645618.0,259.67,260.42,259.51,259.95,645618.0
2021-09-30 12:20:00,259.99,260.58,259.54,259.78,514665.0,259.99,260.58,259.54,259.78,514665.0
2021-09-30 12:30:00,259.76,260.29,259.26,260.01,572379.0,259.76,260.29,259.26,260.01,572379.0
2021-09-30 12:40:00,259.98,260.47,259.57,260.44,413562.0,259.98,260.47,259.57,260.44,413562.0
2021-09-30 12:50:00,260.42,260.6,259.94,260.05,494670.0,260.42,260.6,259.94,260.05,494670.0
2021-09-30 13:00:00,260.08,261.67,259.9,261.61,761487.0,260.08,261.67,259.9,261.61,761487.0
2021-09-30 13:10:00,261.59,261.88,261.11,261.39,762870.0,261.59,261.88,261.11,261.39,762870.0
2021-09-30 13:20:00,261.41,261.55,261.01,261.07,313512.0,261.41,261.55,261.01,261.07,313512.0
2021-09-30 13:30:00,261.02,261.81,260.81,261.56,543177.0,261.02,261.81,260.81,261.56,543177.0
2021-09-30 13:40:00,261.61,261.8,260.7,261.06,471939.0,261.61,261.8,260.7,261.06,471939.0
2021-09-30 13:50:00,261.08,261.63,260.94,261.61,318879.0,261.08,261.63,260.94,261.61,318879.0
2021-09-30 14:00:00,261.62,262.83,261.54,262.7,1080408.0,261.62,262.83,261.54,262.7,1080408.0
2021-09-30 14:10:00,262.72,263.0,261.92,261.99,847269.0,262.72,263.0,261.92,261.99,847269.0
2021-09-30 14:20:00,262.01,262.32,261.55,262.17,451863.0,262.01,262.32,261.55,262.17,451863.0
2021-09-30 14:30:00,262.17,262.46,261.09,261.16,586494.0,262.17,262.46,261.09,261.16,586494.0
2021-09-30 14:40:00,261.17,261.73,260.79,261.17,684447.0,261.17,261.73,260.79,261.17,684447.0
2021-09-30 14:50:00,261.21,261.64,260.36,260.36,618978.0,261.21,261.64,260.36,260.36,618978.0
2021-09-30 15:00:00,260.44,260.8,260.01,260.07,830037.0,260.44,260.8,260.01,260.07,830037.0
2021-09-30 15:10:00,260.21,260.87,260.19,260.73,516591.0,260.21,260.87,260.19,260.73,516591.0
2021-09-30 15:20:00,260.68,260.69,259.5,259.81,710844.0,260.68,260.69,259.5,259.81,710844.0
2021-09-30 15:30:00,259.75,260.51,259.7,260.24,582957.0,259.75,260.51,259.7,260.24,582957.0
2021-09-30 15:40:00,260.24,260.38,259.22,259.32,676524.0,260.24,260.38,259.22,259.32,676524.0
2021-09-30 15:50:00,259.29,259.41,258.33,258.37,1646973.0,259.29,259.41,258.33,258.37,1646973.0
2021-10-01 09:30:00,259.47,260.26,257.88,257.98,1582122.0,259.47,260.26,257.88,257.98,1582122.0
2021-10-01 09:40:00,258.0,258.33,256.22,256.76,1531383.0,258.0,258.33,256.22,256.76,1531383.0
2021-10-01 09:50:00,256.79,257.49,255.58,256.06,1326030.0,256.79,257.49,255.58,256.06,1326030.0
2021-10-01 10:00:00,256.09,256.47,255.03,255.92,1393173.0,256.09,256.47,255.03,255.92,1393173.0
2021-10-01 10:10:00,255.92,257.12,254.53,254.89,1641285.0,255.92,257.12,254.53,254.89,1641285.0
2021-10-01 10:20:00,254.9,255.82,254.77,254.97,1086195.0,254.9,255.82,254.77,254.97,1086195.0
2021-10-01 10:30:00,255.05,256.15,254.69,255.09,747987.0,255.05,256.15,254.69,255.09,747987.0
2021-10-01 10:40:00,255.08,255.98,254.57,255.7,1010754.0,255.08,255.98,254.57,255.7,1010754.0
2021-10-01 10:50:00,255.7,256.98,255.38,256.97,829353.0,255.7,256.98,255.38,256.97,829353.0
2021-10-01 11:00:00,256.96,257.29,256.52,256.52,726015.0,256.96,257.29,256.52,256.52,726015.0
2021-10-01 11:10:00,256.61,258.19,256.34,257.86,894036.0,256.61,258.19,256.34,257.86,894036.0
2021-10-01 11:20:00,257.86,259.26,257.67,258.94,1069035.0,257.86,259.26,257.67,258.94,1069035.0
2021-10-01 11:30:00,259.03,259.87,258.7,259.73,1075563.0,259.03,259.87,258.7,259.73,1075563.0
2021-10-01 11:40:00,259.71,259.87,259.26,259.34,613626.0,259.71,259.87,259.26,259.34,613626.0
2021-10-01 11:50:00,259.38,259.58,258.34,258.57,743847.0,259.38,259.58,258.34,258.57,743847.0
2021-10-01 12:00:00,258.6,258.72,257.85,258.42,819096.0,258.6,258.72,257.85,258.42,819096.0
2021-10-01 12:10:00,258.42,258.42,257.33,257.41,679695.0,258.42,258.42,257.33,257.41,679695.0
2021-10-01 12:20:00,257.39,257.83,257.18,257.33,451926.0,257.39,257.83,257.18,257.33,451926.0
2021-10-01 12:30:00,257.36,257.74,256.78,256.99,445101.0,257.36,257.74,256.78,256.99,445101.0
2021-10-01 12:40:00,257.01,257.57,256.82,257.17,345672.0,257.01,257.57,256.82,257.17,345672.0
2021-10-01 12:50:00,257.17,257.22,256.4,256.84,504720.0,257.17,257.22,256.4,256.84,504720.0
2021-10-01 13:00:00,256.81,256.91,255.87,256.24,696162.0,256.81,256.91,255.87,256.24,696162.0
2021-10-01 13:10:00,256.21,256.67,256.12,256.4,408375.0,256.21,256.67,256.12,256.4,408375.0
2021-10-01 13:20:00,256.38,257.17,256.36,256.93,351567.0,256.38,257.17,256.36,256.93,351567.0
2021-10-01 13:30:00,256.95,257.73,256.84,257.5,414375.0,256.95,257.73,256.84,257.5,414375.0
2021-10-01 13:40:00,257.6,257.6,256.37,256.7,453147.0,257.6,257.6,256.37,256.7,453147.0
2021-10-01 13:50:00,256.7,256.74,255.61,255.8,461124.0,256.7,256.74,255.61,255.8,461124.0
2021-10-01 14:00:00,255.83,256.44,255.78,256.08,514479.0,255.83,256.44,255.78,256.08,514479.0
2021-10-01 14:10:00,256.12,257.33,255.75,257.06,646632.0,256.12,257.33,255.75,257.06,646632.0
2021-10-01 14:20:00,257.03,257.45,256.74,257.2,455871.0,257.03,257.45,256.74,257.2,455871.0
2021-10-01 14:30:00,257.21,257.3,256.8,256.96,283635.0,257.21,257.3,256.8,256.96,283635.0
2021-10-01 14:40:00,257.01,258.08,256.92,258.03,539676.0,257.01,258.08,256.92,258.03,539676.0
2021-10-01 14:50:00,258.07,258.78,258.0,258.38,1015653.0,258.07,258.78,258.0,258.38,1015653.0
2021-10-01 15:00:00,258.46,258.7,258.15,258.44,582600.0,258.46,258.7,258.15,258.44,582600.0
2021-10-01 15:10:00,258.47,259.16,258.17,258.43,813111.0,258.47,259.16,258.17,258.43,813111.0
2021-10-01 15:20:00,258.44,258.5,257.37,257.47,706983.0,258.44,258.5,257.37,257.47,706983.0
2021-10-01 15:30:00,257.47,258.33,257.33,258.27,584787.0,257.47,258.33,257.33,258.27,584787.0
2021-10-01 15:40:00,258.26,258.71,257.83,257.95,787392.0,258.26,258.71,257.83,257.95,787392.0
2021-10-01 15:50:00,257.98,258.78,257.78,258.41,1737207.0,257.98,258.78,257.78,258.41,1737207.0
2021-10-04 09:30:00,265.5,267.67,263.67,264.57,6151368.0,265.5,267.67,263.67,264.57,6151368.0
2021-10-04 09:40:00,264.51,266.43,264.37,265.87,3300819.0,264.51,266.43,264.37,265.87,3300819.0
2021-10-04 09:50:00,265.89,268.18,265.24,268.05,4781565.0,265.89,268.18,265.24,268.05,4781565.0
2021-10-04 10:00:00,267.94,268.99,267.38,267.78,3868557.0,267.94,268.99,267.38,267.78,3868557.0
2021-10-04 10:10:00,267.81,268.29,265.45,265.69,2105403.0,267.81,268.29,265.45,265.69,2105403.0
2021-10-04 10:20:00,265.66,266.28,264.44,264.92,2054157.0,265.66,266.28,264.44,264.92,2054157.0
2021-10-04 10:30:00,264.88,264.89,261.89,262.96,3208740.0,264.88,264.89,261.89,262.96,3208740.0
2021-10-04 10:40:00,262.96,263.98,262.5,262.88,2166972.0,262.96,263.98,262.5,262.88,2166972.0
2021-10-04 10:50:00,262.93,264.33,262.13,264.19,2128422.0,262.93,264.33,262.13,264.19,2128422.0
2021-10-04 11:00:00,264.12,264.33,262.4,263.5,1495464.0,264.12,264.33,262.4,263.5,1495464.0
2021-10-04 11:10:00,263.47,264.29,263.04,264.12,1350759.0,263.47,264.29,263.04,264.12,1350759.0
2021-10-04 11:20:00,264.06,264.1,261.78,262.85,1231827.0,264.06,264.1,261.78,262.85,1231827.0
2021-10-04 11:30:00,262.88,263.06,260.94,261.13,1409379.0,262.88,263.06,260.94,261.13,1409379.0
2021-10-04 11:40:00,261.12,262.26,260.9,261.71,1215285.0,261.12,262.26,260.9,261.71,1215285.0
2021-10-04 11:50:00,261.71,262.69,261.56,262.4,967380.0,261.71,262.69,261.56,262.4,967380.0
2021-10-04 12:00:00,262.41,262.54,261.69,262.52,609855.0,262.41,262.54,261.69,262.52,609855.0
2021-10-04 12:10:00,262.5,262.84,262.0,262.29,659358.0,262.5,262.84,262.0,262.29,659358.0
2021-10-04 12:20:00,262.26,262.38,260.8,261.1,813885.0,262.26,262.38,260.8,261.1,813885.0
2021-10-04 12:30:00,261.07,261.83,260.48,260.87,676707.0,261.07,261.83,260.48,260.87,676707.0
2021-10-04 12:40:00,260.91,260.91,260.33,260.67,771411.0,260.91,260.91,260.33,260.67,771411.0
2021-10-04 12:50:00,260.63,260.7,259.75,259.87,1249614.0,260.63,260.7,259.75,259.87,1249614.0
2021-10-04 13:00:00,259.81,259.97,258.71,259.7,1494354.0,259.81,259.97,258.71,259.7,1494354.0
2021-10-04 13:10:00,259.74,260.03,259.25,259.46,797319.0,259.74,260.03,259.25,259.46,797319.0
2021-10-04 13:20:00,259.44,260.86,259.1,260.41,976065.0,259.44,260.86,259.1,260.41,976065.0
2021-10-04 13:30:00,260.51,261.14,260.42,261.07,844200.0,260.51,261.14,260.42,261.07,844200.0
2021-10-04 13:40:00,261.03,261.05,260.29,260.88,443649.0,261.03,261.05,260.29,260.88,443649.0
2021-10-04 13:50:00,260.89,261.05,260.52,260.75,439860.0,260.89,261.05,260.52,260.75,439860.0
2021-10-04 14:00:00,260.7,262.47,260.7,262.09,1047495.0,260.7,262.47,260.7,262.09,1047495.0
2021-10-04 14:10:00,262.11,262.15,261.28,261.68,576582.0,262.11,262.15,261.28,261.68,576582.0
2021-10-04 14:20:00,261.65,261.77,260.52,260.67,518151.0,261.65,261.77,260.52,260.67,518151.0
2021-10-04 14:30:00,260.69,260.95,260.02,260.73,582051.0,260.69,260.95,260.02,260.73,582051.0
2021-10-04 14:40:00,260.7,261.63,260.4,261.55,615363.0,260.7,261.63,260.4,261.55,615363.0
2021-10-04 14:50:00,261.52,261.53,260.8,261.09,549765.0,261.52,261.53,260.8,261.09,549765.0
2021-10-04 15:00:00,261.17,262.79,261.0,262.22,1246839.0,261.17,262.79,261.0,262.22,1246839.0
2021-10-04 15:10:00,262.22,262.22,260.58,260.58,699579.0,262.22,262.22,260.58,260.58,699579.0
2021-10-04 15:20:00,260.62,260.79,260.13,260.46,849282.0,260.62,260.79,260.13,260.46,849282.0
2021-10-04 15:30:00,260.4,260.83,259.38,259.42,801615.0,260.4,260.83,259.38,259.42,801615.0
2021-10-04 15:40:00,259.42,260.83,259.32,260.2,1017267.0,259.42,260.83,259.32,260.2,1017267.0
2021-10-04 15:50:00,260.13,260.56,259.16,260.53,1830231.0,260.13,260.56,259.16,260.53,1830231.0
2021-10-05 09:30:00,261.57,262.87,260.67,261.17,2835549.0,261.57,262.87,260.67,261.17,2835549.0
2021-10-05 09:40:00,261.27,264.56,261.25,264.47,2577093.0,261.27,264.56,261.25,264.47,2577093.0
2021-10-05 09:50:00,264.47,265.77,264.4,265.06,2661537.0,264.47,265.77,264.4,265.06,2661537.0
2021-10-05 10:00:00,265.09,265.46,264.11,264.6,1379316.0,265.09,265.46,264.11,264.6,1379316.0
2021-10-05 10:10:00,264.59,264.78,263.63,263.88,1169406.0,264.59,264.78,263.63,263.88,1169406.0
2021-10-05 10:20:00,263.83,264.0,262.9,262.99,1033950.0,263.83,264.0,262.9,262.99,1033950.0
2021-10-05 10:30:00,262.99,263.54,262.72,262.92,1071090.0,262.99,263.54,262.72,262.92,1071090.0
2021-10-05 10:40:00,262.95,263.93,262.77,262.88,1148058.0,262.95,263.93,262.77,262.88,1148058.0
2021-10-05 10:50:00,262.85,264.0,262.85,263.67,1038465.0,262.85,264.0,262.85,263.67,1038465.0
2021-10-05 11:00:00,263.69,263.72,262.28,262.31,735327.0,263.69,263.72,262.28,262.31,735327.0
2021-10-05 11:10:00,262.32,262.32,261.72,261.79,692118.0,262.32,262.32,261.72,261.79,692118.0
2021-10-05 11:20:00,261.81,262.11,261.37,262.11,641877.0,261.81,262.11,261.37,262.11,641877.0
2021-10-05 11:30:00,262.11,262.47,260.75,260.77,836025.0,262.11,262.47,260.75,260.77,836025.0
2021-10-05 11:40:00,260.78,261.35,259.6,259.76,1356111.0,260.78,261.35,259.6,259.76,1356111.0
2021-10-05 11:50:00,259.73,260.46,259.73,260.41,803718.0,259.73,260.46,259.73,260.41,803718.0
2021-10-05 12:00:00,260.44,260.96,259.87,260.87,657006.0,260.44,260.96,259.87,260.87,657006.0
2021-10-05 12:10:00,260.85,261.33,260.68,261.0,545535.0,260.85,261.33,260.68,261.0,545535.0
2021-10-05 12:20:00,261.01,261.21,260.13,260.53,563352.0,261.01,261.21,260.13,260.53,563352.0
2021-10-05 12:30:00,260.59,260.66,259.49,260.0,731574.0,260.59,260.66,259.49,260.0,731574.0
2021-10-05 12:40:00,260.0,260.43,259.5,260.34,676125.0,260.0,260.43,259.5,260.34,676125.0
2021-10-05 12:50:00,260.34,260.67,259.12,259.38,841638.0,260.34,260.67,259.12,259.38,841638.0
2021-10-05 13:00:00,259.36,259.36,258.17,258.64,1221879.0,259.36,259.36,258.17,258.64,1221879.0
2021-10-05 13:10:00,258.65,259.03,258.38,258.78,457761.0,258.65,259.03,258.38,258.78,457761.0
2021-10-05 13:20:00,258.8,259.18,258.7,258.89,369804.0,258.8,259.18,258.7,258.89,369804.0
2021-10-05 13:30:00,258.84,259.11,258.23,258.61,370491.0,258.84,259.11,258.23,258.61,370491.0
2021-10-05 13:40:00,258.62,259.57,258.55,259.23,565932.0,258.62,259.57,258.55,259.23,565932.0
2021-10-05 13:50:00,259.33,260.24,259.23,260.2,626418.0,259.33,260.24,259.23,260.2,626418.0
2021-10-05 14:00:00,260.21,260.75,259.88,260.0,627471.0,260.21,260.75,259.88,260.0,627471.0
2021-10-05 14:10:00,260.01,260.45,260.0,260.22,282729.0,260.01,260.45,260.0,260.22,282729.0
2021-10-05 14:20:00,260.24,261.23,259.95,260.96,603144.0,260.24,261.23,259.95,260.96,603144.0
2021-10-05 14:30:00,260.98,261.58,260.84,261.1,721695.0,260.98,261.58,260.84,261.1,721695.0
2021-10-05 14:40:00,261.17,261.99,261.07,261.99,635946.0,261.17,261.99,261.07,261.99,635946.0
2021-10-05 14:50:00,261.96,262.18,260.83,260.95,738750.0,261.96,262.18,260.83,260.95,738750.0
2021-10-05 15:00:00,260.94,261.52,260.85,261.41,413919.0,260.94,261.52,260.85,261.41,413919.0
2021-10-05 15:10:00,261.41,261.92,261.36,261.62,475305.0,261.41,261.92,261.36,261.62,475305.0
2021-10-05 15:20:00,261.61,261.64,260.69,260.86,526029.0,261.61,261.64,260.69,260.86,526029.0
2021-10-05 15:30:00,260.83,261.13,260.2,260.28,321192.0,260.83,261.13,260.2,260.28,321192.0
2021-10-05 15:40:00,260.28,261.13,260.19,260.82,587562.0,260.28,261.13,260.19,260.82,587562.0
2021-10-05 15:50:00,260.86,260.86,260.07,260.2,1377633.0,260.86,260.86,260.07,260.2,1377633.0
2021-10-06 09:30:00,258.73,262.08,258.41,261.34,2867937.0,258.73,262.08,258.41,261.34,2867937.0
2021-10-06 09:40:00,261.37,261.88,260.02,260.25,1387743.0,261.37,261.88,260.02,260.25,1387743.0
2021-10-06 09:50:00,260.21,260.73,258.5,258.82,1535391.0,260.21,260.73,258.5,258.82,1535391.0
2021-10-06 10:00:00,258.8,258.99,257.74,258.65,1430685.0,258.8,258.99,257.74,258.65,1430685.0
2021-10-06 10:10:00,258.65,259.43,258.18,259.2,865335.0,258.65,259.43,258.18,259.2,865335.0
2021-10-06 10:20:00,259.18,260.94,259.1,260.42,1518612.0,259.18,260.94,259.1,260.42,1518612.0
2021-10-06 10:30:00,260.39,261.36,259.94,260.75,1046268.0,260.39,261.36,259.94,260.75,1046268.0
2021-10-06 10:40:00,260.75,261.78,260.17,261.75,978396.0,260.75,261.78,260.17,261.75,978396.0
2021-10-06 10:50:00,261.71,261.83,260.92,261.51,803004.0,261.71,261.83,260.92,261.51,803004.0
2021-10-06 11:00:00,261.5,262.22,260.77,261.01,852738.0,261.5,262.22,260.77,261.01,852738.0
2021-10-06 11:10:00,260.98,260.98,260.33,260.53,561702.0,260.98,260.98,260.33,260.53,561702.0
2021-10-06 11:20:00,260.59,260.61,259.69,260.04,548187.0,260.59,260.61,259.69,260.04,548187.0
2021-10-06 11:30:00,260.09,260.94,259.67,260.94,558501.0,260.09,260.94,259.67,260.94,558501.0
2021-10-06 11:40:00,260.95,261.31,260.71,260.83,444006.0,260.95,261.31,260.71,260.83,444006.0
2021-10-06 11:50:00,260.96,261.77,260.96,261.69,637992.0,260.96,261.77,260.96,261.69,637992.0
2021-10-06 12:00:00,261.58,261.71,259.87,259.95,595860.0,261.58,261.71,259.87,259.95,595860.0
2021-10-06 12:10:00,259.99,260.27,259.59,260.1,603261.0,259.99,260.27,259.59,260.1,603261.0
2021-10-06 12:20:00,260.11,260.11,258.84,259.22,615276.0,260.11,260.11,258.84,259.22,615276.0
2021-10-06 12:30:00,259.19,259.47,258.99,259.26,288450.0,259.19,259.47,258.99,259.26,288450.0
2021-10-06 12:40:00,259.26,259.96,259.19,259.26,387792.0,259.26,259.96,259.19,259.26,387792.0
2021-10-06 12:50:00,259.36,259.89,259.12,259.4,312546.0,259.36,259.89,259.12,259.4,312546.0
2021-10-06 13:00:00,259.43,259.62,258.68,259.09,302901.0,259.43,259.62,258.68,259.09,302901.0
2021-10-06 13:10:00,259.06,259.6,258.84,259.57,285216.0,259.06,259.6,258.84,259.57,285216.0
2021-10-06 13:20:00,259.54,260.14,259.3,260.05,354747.0,259.54,260.14,259.3,260.05,354747.0
2021-10-06 13:30:00,260.13,260.9,260.0,260.82,607437.0,260.13,260.9,260.0,260.82,607437.0
2021-10-06 13:40:00,260.79,261.22,260.63,261.04,485133.0,260.79,261.22,260.63,261.04,485133.0
2021-10-06 13:50:00,261.0,261.01,260.32,260.72,385587.0,261.0,261.01,260.32,260.72,385587.0
2021-10-06 14:00:00,260.73,261.38,260.22,261.28,629532.0,260.73,261.38,260.22,261.28,629532.0
2021-10-06 14:10:00,261.27,261.47,260.7,260.96,510210.0,261.27,261.47,260.7,260.96,510210.0
2021-10-06 14:20:00,260.92,261.35,260.65,261.3,310311.0,260.92,261.35,260.65,261.3,310311.0
2021-10-06 14:30:00,261.3,261.38,260.89,261.11,248964.0,261.3,261.38,260.89,261.11,248964.0
2021-10-06 14:40:00,261.21,261.45,260.7,260.79,302409.0,261.21,261.45,260.7,260.79,302409.0
2021-10-06 14:50:00,260.8,260.97,260.39,260.54,338205.0,260.8,260.97,260.39,260.54,338205.0
2021-10-06 15:00:00,260.5,260.96,260.45,260.7,295629.0,260.5,260.96,260.45,260.7,295629.0
2021-10-06 15:10:00,260.74,261.12,260.12,260.2,412953.0,260.74,261.12,260.12,260.2,412953.0
2021-10-06 15:20:00,260.19,260.48,259.9,260.05,368496.0,260.19,260.48,259.9,260.05,368496.0
2021-10-06 15:30:00,260.06,260.1,259.42,259.65,467418.0,260.06,260.1,259.42,259.65,467418.0
2021-10-06 15:40:00,259.65,260.42,259.6,260.15,585309.0,259.65,260.42,259.6,260.15,585309.0
2021-10-06 15:50:00,260.25,260.99,260.09,260.84,1064226.0,260.25,260.99,260.09,260.84,1064226.0
2021-10-07 09:30:00,261.92,262.59,261.13,261.61,2589327.0,261.92,262.59,261.13,261.61,2589327.0
2021-10-07 09:40:00,261.62,262.5,261.13,261.62,1280250.0,261.62,262.5,261.13,261.62,1280250.0
2021-10-07 09:50:00,261.67,262.78,261.43,262.36,1041081.0,261.67,262.78,261.43,262.36,1041081.0
2021-10-07 10:00:00,262.43,262.66,261.75,262.55,820608.0,262.43,262.66,261.75,262.55,820608.0
2021-10-07 10:10:00,262.58,263.0,262.06,262.93,991968.0,262.58,263.0,262.06,262.93,991968.0
2021-10-07 10:20:00,262.96,263.28,262.33,262.46,1011306.0,262.96,263.28,262.33,262.46,1011306.0
2021-10-07 10:30:00,262.54,263.2,262.19,262.58,634977.0,262.54,263.2,262.19,262.58,634977.0
2021-10-07 10:40:00,262.61,262.92,262.34,262.57,380016.0,262.61,262.92,262.34,262.57,380016.0
2021-10-07 10:50:00,262.59,263.05,262.17,262.54,551556.0,262.59,263.05,262.17,262.54,551556.0
2021-10-07 11:00:00,262.57,262.71,261.98,262.07,337335.0,262.57,262.71,261.98,262.07,337335.0
2021-10-07 11:10:00,262.07,262.72,262.07,262.59,328254.0,262.07,262.72,262.07,262.59,328254.0
2021-10-07 11:20:00,262.58,262.91,262.43,262.74,384777.0,262.58,262.91,262.43,262.74,384777.0
2021-10-07 11:30:00,262.72,263.21,262.64,262.7,496650.0,262.72,263.21,262.64,262.7,496650.0
2021-10-07 11:40:00,262.73,263.1,262.54,262.71,398001.0,262.73,263.1,262.54,262.71,398001.0
2021-10-07 11:50:00,262.76,262.83,262.37,262.57,500097.0,262.76,262.83,262.37,262.57,500097.0
2021-10-07 12:00:00,262.56,262.6,262.12,262.25,414846.0,262.56,262.6,262.12,262.25,414846.0
2021-10-07 12:10:00,262.23,262.46,262.1,262.37,268953.0,262.23,262.46,262.1,262.37,268953.0
2021-10-07 12:20:00,262.37,262.43,262.03,262.11,242100.0,262.37,262.43,262.03,262.11,242100.0
2021-10-07 12:30:00,262.11,262.39,262.09,262.28,225858.0,262.11,262.39,262.09,262.28,225858.0
2021-10-07 12:40:00,262.28,262.43,261.81,261.92,375642.0,262.28,262.43,261.81,261.92,375642.0
2021-10-07 12:50:00,261.94,262.52,261.85,262.34,312870.0,261.94,262.52,261.85,262.34,312870.0
2021-10-07 13:00:00,262.32,262.35,262.03,262.17,172836.0,262.32,262.35,262.03,262.17,172836.0
2021-10-07 13:10:00,262.17,262.47,262.13,262.42,213741.0,262.17,262.47,262.13,262.42,213741.0
2021-10-07 13:20:00,262.39,262.72,262.29,262.46,423711.0,262.39,262.72,262.29,262.46,423711.0
2021-10-07 13:30:00,262.47,262.55,262.17,262.49,203661.0,262.47,262.55,262.17,262.49,203661.0
2021-10-07 13:40:00,262.49,262.55,262.29,262.48,269928.0,262.49,262.55,262.29,262.48,269928.0
2021-10-07 13:50:00,262.48,262.63,262.03,262.29,386748.0,262.48,262.63,262.03,262.29,386748.0
2021-10-07 14:00:00,262.28,262.64,262.07,262.4,391524.0,262.28,262.64,262.07,262.4,391524.0
2021-10-07 14:10:00,262.38,263.13,262.34,262.87,609027.0,262.38,263.13,262.34,262.87,609027.0
2021-10-07 14:20:00,262.87,263.03,262.72,262.89,256533.0,262.87,263.03,262.72,262.89,256533.0
2021-10-07 14:30:00,262.93,265.22,262.76,265.1,2089302.0,262.93,265.22,262.76,265.1,2089302.0
2021-10-07 14:40:00,265.1,265.4,264.42,265.07,1390338.0,265.1,265.4,264.42,265.07,1390338.0
2021-10-07 14:50:00,265.08,268.33,265.07,267.91,3318246.0,265.08,268.33,265.07,267.91,3318246.0
2021-10-07 15:00:00,267.96,267.96,266.92,267.23,1894740.0,267.96,267.96,266.92,267.23,1894740.0
2021-10-07 15:10:00,267.2,267.23,266.46,266.68,1350300.0,267.2,267.23,266.46,266.68,1350300.0
2021-10-07 15:20:00,266.67,266.92,265.4,265.58,1604418.0,266.67,266.92,265.4,265.58,1604418.0
2021-10-07 15:30:00,265.55,266.0,265.05,265.86,1136745.0,265.55,266.0,265.05,265.86,1136745.0
2021-10-07 15:40:00,265.83,265.9,264.17,264.87,1484169.0,265.83,265.9,264.17,264.87,1484169.0
2021-10-07 15:50:00,264.82,264.83,264.11,264.52,1314876.0,264.82,264.83,264.11,264.52,1314876.0
2021-10-08 09:30:00,265.4,265.46,262.11,262.69,3226671.0,265.4,265.46,262.11,262.69,3226671.0
2021-10-08 09:40:00,262.73,263.0,261.47,262.36,1908966.0,262.73,263.0,261.47,262.36,1908966.0
2021-10-08 09:50:00,262.34,262.41,261.07,261.11,1363617.0,262.34,262.41,261.07,261.11,1363617.0
2021-10-08 10:00:00,261.13,262.0,260.88,261.8,1503552.0,261.13,262.0,260.88,261.8,1503552.0
2021-10-08 10:10:00,261.79,262.83,261.57,262.27,1546281.0,261.79,262.83,261.57,262.27,1546281.0
2021-10-08 10:20:00,262.32,262.69,261.91,262.54,708993.0,262.32,262.69,261.91,262.54,708993.0
2021-10-08 10:30:00,262.53,263.16,262.51,262.69,1025787.0,262.53,263.16,262.51,262.69,1025787.0
2021-10-08 10:40:00,262.69,262.76,260.3,260.91,1311375.0,262.69,262.76,260.3,260.91,1311375.0
2021-10-08 10:50:00,260.9,261.64,260.86,261.25,634989.0,260.9,261.64,260.86,261.25,634989.0
2021-10-08 11:00:00,261.24,261.79,260.9,261.65,731226.0,261.24,261.79,260.9,261.65,731226.0
2021-10-08 11:10:00,261.63,262.46,261.5,261.95,821271.0,261.63,262.46,261.5,261.95,821271.0
2021-10-08 11:20:00,261.95,262.1,261.25,261.82,731199.0,261.95,262.1,261.25,261.82,731199.0
2021-10-08 11:30:00,261.77,262.0,261.22,261.58,455160.0,261.77,262.0,261.22,261.58,455160.0
2021-10-08 11:40:00,261.53,261.59,261.12,261.4,337815.0,261.53,261.59,261.12,261.4,337815.0
2021-10-08 11:50:00,261.36,261.51,260.76,260.94,459084.0,261.36,261.51,260.76,260.94,459084.0
2021-10-08 12:00:00,260.94,261.7,260.63,261.52,598149.0,260.94,261.7,260.63,261.52,598149.0
2021-10-08 12:10:00,261.54,263.17,261.35,262.7,1230087.0,261.54,263.17,261.35,262.7,1230087.0
2021-10-08 12:20:00,262.71,262.76,261.71,261.85,666609.0,262.71,262.76,261.71,261.85,666609.0
2021-10-08 12:30:00,261.86,262.4,261.83,262.31,431625.0,261.86,262.4,261.83,262.31,431625.0
2021-10-08 12:40:00,262.29,262.77,262.07,262.17,460092.0,262.29,262.77,262.07,262.17,460092.0
2021-10-08 12:50:00,262.17,262.57,261.82,261.85,260007.0,262.17,262.57,261.82,261.85,260007.0
2021-10-08 13:00:00,261.82,262.3,261.82,261.92,181308.0,261.82,262.3,261.82,261.92,181308.0
2021-10-08 13:10:00,261.96,262.37,261.31,261.46,328254.0,261.96,262.37,261.31,261.46,328254.0
2021-10-08 13:20:00,261.4,261.67,261.28,261.56,253644.0,261.4,261.67,261.28,261.56,253644.0
2021-10-08 13:30:00,261.54,261.8,261.43,261.59,191226.0,261.54,261.8,261.43,261.59,191226.0
2021-10-08 13:40:00,261.6,262.21,261.45,261.84,279900.0,261.6,262.21,261.45,261.84,279900.0
2021-10-08 13:50:00,261.82,262.15,261.71,262.08,218409.0,261.82,262.15,261.71,262.08,218409.0
2021-10-08 14:00:00,262.17,262.43,261.89,261.9,404808.0,262.17,262.43,261.89,261.9,404808.0
2021-10-08 14:10:00,261.92,262.04,261.68,261.89,253425.0,261.92,262.04,261.68,261.89,253425.0
2021-10-08 14:20:00,261.92,262.4,261.83,262.21,273591.0,261.92,262.4,261.83,262.21,273591.0
2021-10-08 14:30:00,262.23,262.56,262.05,262.44,439017.0,262.23,262.56,262.05,262.44,439017.0
2021-10-08 14:40:00,262.45,262.79,262.31,262.66,457629.0,262.45,262.79,262.31,262.66,457629.0
2021-10-08 14:50:00,262.63,262.86,262.47,262.48,378444.0,262.63,262.86,262.47,262.48,378444.0
2021-10-08 15:00:00,262.49,263.04,262.2,263.04,506904.0,262.49,263.04,262.2,263.04,506904.0
2021-10-08 15:10:00,263.04,263.08,262.45,262.96,458877.0,263.04,263.08,262.45,262.96,458877.0
2021-10-08 15:20:00,262.98,263.72,262.79,263.69,1323528.0,262.98,263.72,262.79,263.69,1323528.0
2021-10-08 15:30:00,263.71,264.54,263.1,263.19,1391853.0,263.71,264.54,263.1,263.19,1391853.0
2021-10-08 15:40:00,263.2,263.62,262.11,262.25,1033908.0,263.2,263.62,262.11,262.25,1033908.0
2021-10-08 15:50:00,262.25,262.25,261.49,261.84,1441791.0,262.25,262.25,261.49,261.84,1441791.0
2021-10-11 09:30:00,262.55,265.29,261.83,265.08,2453742.0,262.55,265.29,261.83,265.08,2453742.0
2021-10-11 09:40:00,265.06,266.29,264.88,265.82,2061972.0,265.06,266.29,264.88,265.82,2061972.0
2021-10-11 09:50:00,265.83,266.43,265.26,265.81,1120836.0,265.83,266.43,265.26,265.81,1120836.0
2021-10-11 10:00:00,265.82,267.08,265.68,266.33,1838418.0,265.82,267.08,265.68,266.33,1838418.0
2021-10-11 10:10:00,266.33,266.75,265.42,265.63,1000158.0,266.33,266.75,265.42,265.63,1000158.0
2021-10-11 10:20:00,265.63,265.93,264.79,264.99,964521.0,265.63,265.93,264.79,264.99,964521.0
2021-10-11 10:30:00,264.95,265.21,264.5,264.92,711558.0,264.95,265.21,264.5,264.92,711558.0
2021-10-11 10:40:00,264.91,264.91,263.93,264.62,820257.0,264.91,264.91,263.93,264.62,820257.0
2021-10-11 10:50:00,264.67,265.59,264.46,265.34,733578.0,264.67,265.59,264.46,265.34,733578.0
2021-10-11 11:00:00,265.35,265.6,264.9,265.06,484188.0,265.35,265.6,264.9,265.06,484188.0
2021-10-11 11:10:00,265.04,265.32,264.11,264.25,518184.0,265.04,265.32,264.11,264.25,518184.0
2021-10-11 11:20:00,264.25,264.46,263.77,264.19,646152.0,264.25,264.46,263.77,264.19,646152.0
2021-10-11 11:30:00,264.23,264.4,263.82,264.04,403059.0,264.23,264.4,263.82,264.04,403059.0
2021-10-11 11:40:00,264.08,264.65,263.93,264.2,520050.0,264.08,264.65,263.93,264.2,520050.0
2021-10-11 11:50:00,264.26,264.56,264.17,264.54,250797.0,264.26,264.56,264.17,264.54,250797.0
2021-10-11 12:00:00,264.48,264.86,264.05,264.37,434205.0,264.48,264.86,264.05,264.37,434205.0
2021-10-11 12:10:00,264.34,264.64,263.94,264.6,314310.0,264.34,264.64,263.94,264.6,314310.0
2021-10-11 12:20:00,264.59,265.08,264.54,265.0,464307.0,264.59,265.08,264.54,265.0,464307.0
2021-10-11 12:30:00,264.99,265.24,264.83,265.23,405849.0,264.99,265.24,264.83,265.23,405849.0
2021-10-11 12:40:00,265.18,265.46,264.95,265.38,431652.0,265.18,265.46,264.95,265.38,431652.0
2021-10-11 12:50:00,265.38,265.38,264.68,265.04,456219.0,265.38,265.38,264.68,265.04,456219.0
2021-10-11 13:00:00,265.09,265.1,264.22,264.46,459858.0,265.09,265.1,264.22,264.46,459858.0
2021-10-11 13:10:00,264.5,264.82,264.2,264.32,331278.0,264.5,264.82,264.2,264.32,331278.0
2021-10-11 13:20:00,264.32,264.59,263.9,264.08,350022.0,264.32,264.59,263.9,264.08,350022.0
2021-10-11 13:30:00,264.05,264.67,263.97,264.59,322911.0,264.05,264.67,263.97,264.59,322911.0
2021-10-11 13:40:00,264.58,264.93,264.24,264.52,289260.0,264.58,264.93,264.24,264.52,289260.0
2021-10-11 13:50:00,264.52,265.12,264.32,265.12,351354.0,264.52,265.12,264.32,265.12,351354.0
2021-10-11 14:00:00,265.14,265.33,264.62,265.27,387231.0,265.14,265.33,264.62,265.27,387231.0
2021-10-11 14:10:00,265.27,265.82,265.08,265.28,619536.0,265.27,265.82,265.08,265.28,619536.0
2021-10-11 14:20:00,265.28,265.42,264.92,265.28,253095.0,265.28,265.42,264.92,265.28,253095.0
2021-10-11 14:30:00,265.24,265.47,265.03,265.33,252396.0,265.24,265.47,265.03,265.33,252396.0
2021-10-11 14:40:00,265.4,266.08,265.28,265.96,543984.0,265.4,266.08,265.28,265.96,543984.0
2021-10-11 14:50:00,265.93,266.23,265.53,266.16,659664.0,265.93,266.23,265.53,266.16,659664.0
2021-10-11 15:00:00,266.16,266.48,265.34,265.67,801936.0,266.16,266.48,265.34,265.67,801936.0
2021-10-11 15:10:00,265.66,265.72,265.11,265.41,446397.0,265.66,265.72,265.11,265.41,446397.0
2021-10-11 15:20:00,265.42,265.65,264.9,265.17,518454.0,265.42,265.65,264.9,265.17,518454.0
2021-10-11 15:30:00,265.16,265.48,264.61,264.79,553557.0,265.16,265.48,264.61,264.79,553557.0
2021-10-11 15:40:00,264.79,265.39,264.63,265.15,699474.0,264.79,265.39,264.63,265.15,699474.0
2021-10-11 15:50:00,265.12,265.15,263.84,263.89,1397025.0,265.12,265.15,263.84,263.89,1397025.0
2021-10-12 09:30:00,266.96,269.44,265.52,269.1,4899777.0,266.96,269.44,265.52,269.1,4899777.0
2021-10-12 09:40:00,269.07,269.81,267.07,269.48,3835299.0,269.07,269.81,267.07,269.48,3835299.0
2021-10-12 09:50:00,269.47,270.0,268.54,268.62,2500161.0,269.47,270.0,268.54,268.62,2500161.0
2021-10-12 10:00:00,268.6,269.8,267.94,268.14,1623012.0,268.6,269.8,267.94,268.14,1623012.0
2021-10-12 10:10:00,268.16,268.33,267.17,267.86,1663815.0,268.16,268.33,267.17,267.86,1663815.0
2021-10-12 10:20:00,267.86,268.73,267.44,268.47,1418379.0,267.86,268.73,267.44,268.47,1418379.0
2021-10-12 10:30:00,268.49,269.73,268.24,269.04,1488012.0,268.49,269.73,268.24,269.04,1488012.0
2021-10-12 10:40:00,269.05,269.67,268.47,268.58,791979.0,269.05,269.67,268.47,268.58,791979.0
2021-10-12 10:50:00,268.55,268.83,267.89,268.16,856539.0,268.55,268.83,267.89,268.16,856539.0
2021-10-12 11:00:00,268.17,269.41,268.17,269.02,845394.0,268.17,269.41,268.17,269.02,845394.0
2021-10-12 11:10:00,269.08,269.43,268.62,269.22,467487.0,269.08,269.43,268.62,269.22,467487.0
2021-10-12 11:20:00,269.22,269.58,268.35,268.59,492453.0,269.22,269.58,268.35,268.59,492453.0
2021-10-12 11:30:00,268.65,268.88,268.27,268.68,468936.0,268.65,268.88,268.27,268.68,468936.0
2021-10-12 11:40:00,268.62,268.75,268.02,268.65,459984.0,268.62,268.75,268.02,268.65,459984.0
2021-10-12 11:50:00,268.67,269.17,268.65,269.15,373785.0,268.67,269.17,268.65,269.15,373785.0
2021-10-12 12:00:00,269.17,269.89,269.17,269.56,1025256.0,269.17,269.89,269.17,269.56,1025256.0
2021-10-12 12:10:00,269.55,270.22,269.22,269.37,943407.0,269.55,270.22,269.22,269.37,943407.0
2021-10-12 12:20:00,269.37,269.67,269.2,269.38,324903.0,269.37,269.67,269.2,269.38,324903.0
2021-10-12 12:30:00,269.4,269.46,268.83,269.3,378078.0,269.4,269.46,268.83,269.3,378078.0
2021-10-12 12:40:00,269.3,269.5,269.02,269.47,289584.0,269.3,269.5,269.02,269.47,289584.0
2021-10-12 12:50:00,269.51,269.72,269.14,269.21,367500.0,269.51,269.72,269.14,269.21,367500.0
2021-10-12 13:00:00,269.21,269.72,269.07,269.07,368208.0,269.21,269.72,269.07,269.07,368208.0
2021-10-12 13:10:00,269.08,270.45,269.08,269.99,806730.0,269.08,270.45,269.08,269.99,806730.0
2021-10-12 13:20:00,269.97,270.21,269.38,269.67,534387.0,269.97,270.21,269.38,269.67,534387.0
2021-10-12 13:30:00,269.69,269.97,269.6,269.91,261891.0,269.69,269.97,269.6,269.91,261891.0
2021-10-12 13:40:00,269.92,270.49,269.92,270.18,745938.0,269.92,270.49,269.92,270.18,745938.0
2021-10-12 13:50:00,270.15,270.65,269.87,269.99,617496.0,270.15,270.65,269.87,269.99,617496.0
2021-10-12 14:00:00,269.91,270.48,269.72,270.23,436602.0,269.91,270.48,269.72,270.23,436602.0
2021-10-12 14:10:00,270.27,270.58,270.08,270.44,580542.0,270.27,270.58,270.08,270.44,580542.0
2021-10-12 14:20:00,270.46,270.77,270.0,270.61,773142.0,270.46,270.77,270.0,270.61,773142.0
2021-10-12 14:30:00,270.6,270.76,269.89,270.12,585702.0,270.6,270.76,269.89,270.12,585702.0
2021-10-12 14:40:00,270.18,270.64,270.02,270.41,340074.0,270.18,270.64,270.02,270.41,340074.0
2021-10-12 14:50:00,270.42,270.42,269.7,269.75,517884.0,270.42,270.42,269.7,269.75,517884.0
2021-10-12 15:00:00,269.8,269.8,269.08,269.63,761472.0,269.8,269.8,269.08,269.63,761472.0
2021-10-12 15:10:00,269.63,269.83,268.42,268.77,829557.0,269.63,269.83,268.42,268.77,829557.0
2021-10-12 15:20:00,268.77,269.07,268.56,268.61,529743.0,268.77,269.07,268.56,268.61,529743.0
2021-10-12 15:30:00,268.58,269.06,268.4,268.47,659025.0,268.58,269.06,268.4,268.47,659025.0
2021-10-12 15:40:00,268.44,268.69,267.67,268.27,1106391.0,268.44,268.69,267.67,268.27,1106391.0
2021-10-12 15:50:00,268.33,268.84,268.13,268.58,1354590.0,268.33,268.84,268.13,268.58,1354590.0
2021-10-13 09:30:00,270.06,270.6,268.68,270.09,2729634.0,270.06,270.6,268.68,270.09,2729634.0
2021-10-13 09:40:00,270.08,270.18,268.95,269.16,1313496.0,270.08,270.18,268.95,269.16,1313496.0
2021-10-13 09:50:00,269.08,269.96,268.59,269.75,1192680.0,269.08,269.96,268.59,269.75,1192680.0
2021-10-13 10:00:00,269.93,270.06,269.34,269.54,648324.0,269.93,270.06,269.34,269.54,648324.0
2021-10-13 10:10:00,269.56,269.57,268.78,269.54,967596.0,269.56,269.57,268.78,269.54,967596.0
2021-10-13 10:20:00,269.52,269.93,269.17,269.28,888996.0,269.52,269.93,269.17,269.28,888996.0
2021-10-13 10:30:00,269.23,270.06,269.06,269.56,947979.0,269.23,270.06,269.06,269.56,947979.0
2021-10-13 10:40:00,269.54,269.8,269.33,269.54,464565.0,269.54,269.8,269.33,269.54,464565.0
2021-10-13 10:50:00,269.51,269.63,269.0,269.24,609948.0,269.51,269.63,269.0,269.24,609948.0
2021-10-13 11:00:00,269.18,269.58,269.18,269.29,333087.0,269.18,269.58,269.18,269.29,333087.0
2021-10-13 11:10:00,269.3,269.5,269.05,269.27,225174.0,269.3,269.5,269.05,269.27,225174.0
2021-10-13 11:20:00,269.23,270.0,269.17,269.8,936081.0,269.23,270.0,269.17,269.8,936081.0
2021-10-13 11:30:00,269.79,269.82,269.15,269.37,618183.0,269.79,269.82,269.15,269.37,618183.0
2021-10-13 11:40:00,269.39,270.57,269.33,270.35,920631.0,269.39,270.57,269.33,270.35,920631.0
2021-10-13 11:50:00,270.36,270.63,270.02,270.13,610383.0,270.36,270.63,270.02,270.13,610383.0
2021-10-13 12:00:00,270.17,270.18,269.33,269.52,500016.0,270.17,270.18,269.33,269.52,500016.0
2021-10-13 12:10:00,269.53,269.86,269.5,269.75,230028.0,269.53,269.86,269.5,269.75,230028.0
2021-10-13 12:20:00,269.73,269.82,269.38,269.76,243417.0,269.73,269.82,269.38,269.76,243417.0
2021-10-13 12:30:00,269.8,269.81,269.43,269.58,205854.0,269.8,269.81,269.43,269.58,205854.0
2021-10-13 12:40:00,269.6,269.83,269.0,269.18,461109.0,269.6,269.83,269.0,269.18,461109.0
2021-10-13 12:50:00,269.17,269.58,269.13,269.53,327918.0,269.17,269.58,269.13,269.53,327918.0
2021-10-13 13:00:00,269.51,269.72,269.27,269.7,289965.0,269.51,269.72,269.27,269.7,289965.0
2021-10-13 13:10:00,269.73,269.9,269.5,269.54,224919.0,269.73,269.9,269.5,269.54,224919.0
2021-10-13 13:20:00,269.6,270.03,269.6,269.92,350895.0,269.6,270.03,269.6,269.92,350895.0
2021-10-13 13:30:00,269.89,270.35,269.88,270.21,495138.0,269.89,270.35,269.88,270.21,495138.0
2021-10-13 13:40:00,270.22,270.32,269.85,269.9,337062.0,270.22,270.32,269.85,269.9,337062.0
2021-10-13 13:50:00,269.91,270.16,269.87,269.98,234975.0,269.91,270.16,269.87,269.98,234975.0
2021-10-13 14:00:00,269.95,270.54,269.42,269.92,755637.0,269.95,270.54,269.42,269.92,755637.0
2021-10-13 14:10:00,269.86,270.1,269.47,269.75,338832.0,269.86,270.1,269.47,269.75,338832.0
2021-10-13 14:20:00,269.79,270.12,269.65,269.69,227925.0,269.79,270.12,269.65,269.69,227925.0
2021-10-13 14:30:00,269.67,269.87,269.63,269.8,150324.0,269.67,269.87,269.63,269.8,150324.0
2021-10-13 14:40:00,269.8,269.8,269.35,269.66,359685.0,269.8,269.8,269.35,269.66,359685.0
2021-10-13 14:50:00,269.66,270.05,269.65,269.96,360321.0,269.66,270.05,269.65,269.96,360321.0
2021-10-13 15:00:00,269.94,270.05,269.57,269.87,391719.0,269.94,270.05,269.57,269.87,391719.0
2021-10-13 15:10:00,269.85,269.96,269.5,269.95,467124.0,269.85,269.96,269.5,269.95,467124.0
2021-10-13 15:20:00,269.96,271.8,269.92,270.57,2584062.0,269.96,271.8,269.92,270.57,2584062.0
2021-10-13 15:30:00,270.53,271.06,270.43,270.53,1017303.0,270.53,271.06,270.43,270.53,1017303.0
2021-10-13 15:40:00,270.52,270.53,269.86,269.97,834912.0,270.52,270.53,269.86,269.97,834912.0
2021-10-13 15:50:00,269.93,270.46,269.87,270.42,1027848.0,269.93,270.46,269.87,270.42,1027848.0
2021-10-14 09:30:00,271.83,272.47,271.12,272.22,2098407.0,271.83,272.47,271.12,272.22,2098407.0
2021-10-14 09:40:00,272.23,272.61,271.73,271.88,1079085.0,272.23,272.61,271.73,271.88,1079085.0
2021-10-14 09:50:00,271.85,272.54,271.85,272.44,720504.0,271.85,272.54,271.85,272.44,720504.0
2021-10-14 10:00:00,272.48,272.56,271.89,272.02,820440.0,272.48,272.56,271.89,272.02,820440.0
2021-10-14 10:10:00,272.03,272.19,271.74,271.96,525357.0,272.03,272.19,271.74,271.96,525357.0
2021-10-14 10:20:00,271.99,271.99,271.45,271.67,614529.0,271.99,271.99,271.45,271.67,614529.0
2021-10-14 10:30:00,271.67,272.03,271.6,271.92,572871.0,271.67,272.03,271.6,271.92,572871.0
2021-10-14 10:40:00,271.94,271.97,271.59,271.91,302961.0,271.94,271.97,271.59,271.91,302961.0
2021-10-14 10:50:00,271.91,272.0,271.65,271.9,360471.0,271.91,272.0,271.65,271.9,360471.0
2021-10-14 11:00:00,271.95,272.12,271.92,272.06,399693.0,271.95,272.12,271.92,272.06,399693.0
2021-10-14 11:10:00,272.07,272.51,272.04,272.49,770514.0,272.07,272.51,272.04,272.49,770514.0
2021-10-14 11:20:00,272.47,272.5,272.13,272.28,436713.0,272.47,272.5,272.13,272.28,436713.0
2021-10-14 11:30:00,272.26,272.35,272.07,272.29,308799.0,272.26,272.35,272.07,272.29,308799.0
2021-10-14 11:40:00,272.31,272.44,272.15,272.2,295362.0,272.31,272.44,272.15,272.2,295362.0
2021-10-14 11:50:00,272.18,272.4,272.18,272.33,197394.0,272.18,272.4,272.18,272.33,197394.0
2021-10-14 12:00:00,272.33,272.49,272.3,272.37,247062.0,272.33,272.49,272.3,272.37,247062.0
2021-10-14 12:10:00,272.39,272.86,272.35,272.78,766503.0,272.39,272.86,272.35,272.78,766503.0
2021-10-14 12:20:00,272.78,273.13,272.67,272.88,731472.0,272.78,273.13,272.67,272.88,731472.0
2021-10-14 12:30:00,272.88,273.2,272.86,273.09,455997.0,272.88,273.2,272.86,273.09,455997.0
2021-10-14 12:40:00,273.11,273.29,272.95,273.24,420573.0,273.11,273.29,272.95,273.24,420573.0
2021-10-14 12:50:00,273.25,273.42,272.98,273.07,620028.0,273.25,273.42,272.98,273.07,620028.0
2021-10-14 13:00:00,273.04,273.05,272.42,272.49,610293.0,273.04,273.05,272.42,272.49,610293.0
2021-10-14 13:10:00,272.53,272.97,272.5,272.89,355299.0,272.53,272.97,272.5,272.89,355299.0
2021-10-14 13:20:00,272.89,273.07,272.72,272.8,203511.0,272.89,273.07,272.72,272.8,203511.0
2021-10-14 13:30:00,272.82,273.11,272.79,273.04,201027.0,272.82,273.11,272.79,273.04,201027.0
2021-10-14 13:40:00,273.04,273.22,272.95,273.16,286896.0,273.04,273.22,272.95,273.16,286896.0
2021-10-14 13:50:00,273.17,273.17,272.98,273.12,149064.0,273.17,273.17,272.98,273.12,149064.0
2021-10-14 14:00:00,273.08,273.15,272.8,273.1,304203.0,273.08,273.15,272.8,273.1,304203.0
2021-10-14 14:10:00,273.1,273.26,272.87,273.22,375015.0,273.1,273.26,272.87,273.22,375015.0
2021-10-14 14:20:00,273.23,273.25,273.1,273.15,194058.0,273.23,273.25,273.1,273.15,194058.0
2021-10-14 14:30:00,273.15,273.22,272.97,273.15,247611.0,273.15,273.22,272.97,273.15,247611.0
2021-10-14 14:40:00,273.15,273.16,272.64,272.92,395001.0,273.15,273.16,272.64,272.92,395001.0
2021-10-14 14:50:00,272.94,273.13,272.88,273.06,212292.0,272.94,273.13,272.88,273.06,212292.0
2021-10-14 15:00:00,273.06,273.09,272.47,272.6,413634.0,273.06,273.09,272.47,272.6,413634.0
2021-10-14 15:10:00,272.58,272.82,272.33,272.63,422757.0,272.58,272.82,272.33,272.63,422757.0
2021-10-14 15:20:00,272.65,272.83,272.19,272.42,424194.0,272.65,272.83,272.19,272.42,424194.0
2021-10-14 15:30:00,272.43,272.71,272.21,272.67,486525.0,272.43,272.71,272.21,272.67,486525.0
2021-10-14 15:40:00,272.68,272.95,272.52,272.76,414219.0,272.68,272.95,272.52,272.76,414219.0
2021-10-14 15:50:00,272.74,272.83,272.35,272.67,830991.0,272.74,272.83,272.35,272.67,830991.0
2021-10-15 09:30:00,274.67,275.71,274.12,275.37,3102015.0,274.67,275.71,274.12,275.37,3102015.0
2021-10-15 09:40:00,275.35,275.91,274.87,275.55,1464426.0,275.35,275.91,274.87,275.55,1464426.0
2021-10-15 09:50:00,275.55,276.11,275.29,275.69,1364181.0,275.55,276.11,275.29,275.69,1364181.0
2021-10-15 10:00:00,275.7,275.93,275.3,275.53,866958.0,275.7,275.93,275.3,275.53,866958.0
2021-10-15 10:10:00,275.55,275.72,274.81,275.0,1024887.0,275.55,275.72,274.81,275.0,1024887.0
2021-10-15 10:20:00,274.96,275.46,274.96,275.2,673491.0,274.96,275.46,274.96,275.2,673491.0
2021-10-15 10:30:00,275.21,276.97,275.21,276.73,2061333.0,275.21,276.97,275.21,276.73,2061333.0
2021-10-15 10:40:00,276.77,277.05,276.55,276.65,1093503.0,276.77,277.05,276.55,276.65,1093503.0
2021-10-15 10:50:00,276.64,277.74,276.58,277.62,1426299.0,276.64,277.74,276.58,277.62,1426299.0
2021-10-15 11:00:00,277.63,277.84,277.13,277.31,842832.0,277.63,277.84,277.13,277.31,842832.0
2021-10-15 11:10:00,277.3,278.4,277.3,278.27,1261191.0,277.3,278.4,277.3,278.27,1261191.0
2021-10-15 11:20:00,278.29,278.51,278.0,278.03,1040589.0,278.29,278.51,278.0,278.03,1040589.0
2021-10-15 11:30:00,278.03,278.53,277.68,278.4,1133349.0,278.03,278.53,277.68,278.4,1133349.0
2021-10-15 11:40:00,278.41,278.46,277.74,277.87,698835.0,278.41,278.46,277.74,277.87,698835.0
2021-10-15 11:50:00,277.79,278.22,277.73,277.82,852702.0,277.79,278.22,277.73,277.82,852702.0
2021-10-15 12:00:00,277.87,277.94,277.33,277.54,594606.0,277.87,277.94,277.33,277.54,594606.0
2021-10-15 12:10:00,277.51,277.81,277.3,277.31,498129.0,277.51,277.81,277.3,277.31,498129.0
2021-10-15 12:20:00,277.32,277.93,277.11,277.92,584781.0,277.32,277.93,277.11,277.92,584781.0
2021-10-15 12:30:00,277.92,277.96,277.67,277.7,290364.0,277.92,277.96,277.67,277.7,290364.0
2021-10-15 12:40:00,277.71,278.05,277.63,277.83,429060.0,277.71,278.05,277.63,277.83,429060.0
2021-10-15 12:50:00,277.82,277.92,277.44,277.5,243432.0,277.82,277.92,277.44,277.5,243432.0
2021-10-15 13:00:00,277.53,278.09,277.42,277.82,442092.0,277.53,278.09,277.42,277.82,442092.0
2021-10-15 13:10:00,277.78,278.16,277.59,277.87,437385.0,277.78,278.16,277.59,277.87,437385.0
2021-10-15 13:20:00,277.88,277.91,277.56,277.73,221142.0,277.88,277.91,277.56,277.73,221142.0
2021-10-15 13:30:00,277.7,277.8,277.62,277.64,226182.0,277.7,277.8,277.62,277.64,226182.0
2021-10-15 13:40:00,277.62,277.67,277.33,277.56,414630.0,277.62,277.67,277.33,277.56,414630.0
2021-10-15 13:50:00,277.6,277.71,277.38,277.66,200436.0,277.6,277.71,277.38,277.66,200436.0
2021-10-15 14:00:00,277.62,277.67,277.25,277.49,361755.0,277.62,277.67,277.25,277.49,361755.0
2021-10-15 14:10:00,277.5,277.55,277.29,277.35,256944.0,277.5,277.55,277.29,277.35,256944.0
2021-10-15 14:20:00,277.35,277.4,277.18,277.33,294057.0,277.35,277.4,277.18,277.33,294057.0
2021-10-15 14:30:00,277.36,277.79,277.26,277.6,481473.0,277.36,277.79,277.26,277.6,481473.0
2021-10-15 14:40:00,277.6,277.71,277.4,277.55,353685.0,277.6,277.71,277.4,277.55,353685.0
2021-10-15 14:50:00,277.55,278.12,277.51,278.06,633054.0,277.55,278.12,277.51,278.06,633054.0
2021-10-15 15:00:00,278.05,278.33,278.05,278.13,775278.0,278.05,278.33,278.05,278.13,775278.0
2021-10-15 15:10:00,278.08,279.14,278.07,279.09,1178991.0,278.08,279.14,278.07,279.09,1178991.0
2021-10-15 15:20:00,279.11,280.0,279.07,279.66,1534239.0,279.11,280.0,279.07,279.66,1534239.0
2021-10-15 15:30:00,279.6,280.0,279.54,279.77,1114305.0,279.6,280.0,279.54,279.77,1114305.0
2021-10-15 15:40:00,279.75,280.73,279.72,280.72,2015844.0,279.75,280.73,279.72,280.72,2015844.0
2021-10-15 15:50:00,280.73,281.07,280.32,281.02,2408775.0,280.73,281.07,280.32,281.02,2408775.0
2021-10-18 09:30:00,283.83,287.32,283.82,285.58,4531368.0,283.83,287.32,283.82,285.58,4531368.0
2021-10-18 09:40:00,285.7,287.55,285.68,286.24,2497272.0,285.7,287.55,285.68,286.24,2497272.0
2021-10-18 09:50:00,286.28,287.64,286.18,286.79,1840185.0,286.28,287.64,286.18,286.79,1840185.0
2021-10-18 10:00:00,286.79,287.86,286.23,287.86,1447215.0,286.79,287.86,286.23,287.86,1447215.0
2021-10-18 10:10:00,287.84,287.92,286.79,287.25,1426485.0,287.84,287.92,286.79,287.25,1426485.0
2021-10-18 10:20:00,287.25,288.01,286.73,287.87,1093815.0,287.25,288.01,286.73,287.87,1093815.0
2021-10-18 10:30:00,287.86,288.21,286.93,287.35,1076088.0,287.86,288.21,286.93,287.35,1076088.0
2021-10-18 10:40:00,287.34,287.97,287.28,287.69,736020.0,287.34,287.97,287.28,287.69,736020.0
2021-10-18 10:50:00,287.78,287.9,287.22,287.41,822327.0,287.78,287.9,287.22,287.41,822327.0
2021-10-18 11:00:00,287.39,287.44,286.75,286.75,784215.0,287.39,287.44,286.75,286.75,784215.0
2021-10-18 11:10:00,286.79,286.95,286.5,286.88,795690.0,286.79,286.95,286.5,286.88,795690.0
2021-10-18 11:20:00,286.9,287.0,286.56,286.81,561303.0,286.9,287.0,286.56,286.81,561303.0
2021-10-18 11:30:00,286.76,286.97,286.28,286.33,651756.0,286.76,286.97,286.28,286.33,651756.0
2021-10-18 11:40:00,286.35,287.39,286.34,287.34,942156.0,286.35,287.39,286.34,287.34,942156.0
2021-10-18 11:50:00,287.36,287.4,286.41,286.61,563988.0,287.36,287.4,286.41,286.61,563988.0
2021-10-18 12:00:00,286.61,287.27,286.57,287.12,417984.0,286.61,287.27,286.57,287.12,417984.0
2021-10-18 12:10:00,287.13,287.33,286.78,287.25,449739.0,287.13,287.33,286.78,287.25,449739.0
2021-10-18 12:20:00,287.23,288.49,286.87,288.48,1215975.0,287.23,288.49,286.87,288.48,1215975.0
2021-10-18 12:30:00,288.49,288.5,287.54,287.79,655845.0,288.49,288.5,287.54,287.79,655845.0
2021-10-18 12:40:00,287.84,287.94,287.55,287.9,444417.0,287.84,287.94,287.55,287.9,444417.0
2021-10-18 12:50:00,287.9,288.08,287.65,287.81,634716.0,287.9,288.08,287.65,287.81,634716.0
2021-10-18 13:00:00,287.82,288.77,287.3,288.74,955353.0,287.82,288.77,287.3,288.74,955353.0
2021-10-18 13:10:00,288.74,289.2,288.41,289.07,813441.0,288.74,289.2,288.41,289.07,813441.0
2021-10-18 13:20:00,289.06,290.69,288.91,290.35,1814538.0,289.06,290.69,288.91,290.35,1814538.0
2021-10-18 13:30:00,290.36,291.56,290.16,291.28,1665024.0,290.36,291.56,290.16,291.28,1665024.0
2021-10-18 13:40:00,291.28,291.68,291.14,291.33,1275381.0,291.28,291.68,291.14,291.33,1275381.0
2021-10-18 13:50:00,291.37,291.38,290.51,290.95,1017627.0,291.37,291.38,290.51,290.95,1017627.0
2021-10-18 14:00:00,290.92,290.98,290.37,290.49,758232.0,290.92,290.98,290.37,290.49,758232.0
2021-10-18 14:10:00,290.46,290.67,290.26,290.28,646785.0,290.46,290.67,290.26,290.28,646785.0
2021-10-18 14:20:00,290.28,291.11,290.18,290.99,1133943.0,290.28,291.11,290.18,290.99,1133943.0
2021-10-18 14:30:00,290.99,291.03,290.57,290.75,395895.0,290.99,291.03,290.57,290.75,395895.0
2021-10-18 14:40:00,290.7,291.63,290.6,291.36,936702.0,290.7,291.63,290.6,291.36,936702.0
2021-10-18 14:50:00,291.33,291.39,290.6,290.85,608652.0,291.33,291.39,290.6,290.85,608652.0
2021-10-18 15:00:00,290.86,290.89,290.5,290.64,380058.0,290.86,290.89,290.5,290.64,380058.0
2021-10-18 15:10:00,290.65,291.12,290.22,291.0,795969.0,290.65,291.12,290.22,291.0,795969.0
2021-10-18 15:20:00,290.99,291.23,290.47,290.93,633384.0,290.99,291.23,290.47,290.93,633384.0
2021-10-18 15:30:00,290.88,290.9,289.17,289.46,1117278.0,290.88,290.9,289.17,289.46,1117278.0
2021-10-18 15:40:00,289.44,290.23,289.36,289.73,1192434.0,289.44,290.23,289.36,289.73,1192434.0
2021-10-18 15:50:00,289.78,290.36,289.67,290.04,1808580.0,289.78,290.36,289.67,290.04,1808580.0
2021-10-19 09:30:00,292.45,292.65,290.0,290.75,3551709.0,292.45,292.65,290.0,290.75,3551709.0
2021-10-19 09:40:00,290.79,290.98,289.43,290.77,1868283.0,290.79,290.98,289.43,290.77,1868283.0
2021-10-19 09:50:00,290.74,290.97,288.2,288.21,1909353.0,290.74,290.97,288.2,288.21,1909353.0
2021-10-19 10:00:00,288.22,288.66,287.5,288.17,2197434.0,288.22,288.66,287.5,288.17,2197434.0
2021-10-19 10:10:00,288.14,289.38,287.86,289.08,1246815.0,288.14,289.38,287.86,289.08,1246815.0
2021-10-19 10:20:00,289.11,290.4,289.03,289.59,1280925.0,289.11,290.4,289.03,289.59,1280925.0
2021-10-19 10:30:00,289.58,289.62,288.87,289.23,819396.0,289.58,289.62,288.87,289.23,819396.0
2021-10-19 10:40:00,289.22,289.96,288.97,289.81,679191.0,289.22,289.96,288.97,289.81,679191.0
2021-10-19 10:50:00,289.81,290.52,289.73,290.09,792090.0,289.81,290.52,289.73,290.09,792090.0
2021-10-19 11:00:00,290.09,290.1,289.02,289.16,545268.0,290.09,290.1,289.02,289.16,545268.0
2021-10-19 11:10:00,289.14,290.15,288.96,290.0,572739.0,289.14,290.15,288.96,290.0,572739.0
2021-10-19 11:20:00,290.01,290.41,289.4,289.71,545280.0,290.01,290.41,289.4,289.71,545280.0
2021-10-19 11:30:00,289.71,290.21,289.37,290.13,506730.0,289.71,290.21,289.37,290.13,506730.0
2021-10-19 11:40:00,290.15,290.45,289.79,290.1,629649.0,290.15,290.45,289.79,290.1,629649.0
2021-10-19 11:50:00,290.12,290.5,289.68,290.18,679590.0,290.12,290.5,289.68,290.18,679590.0
2021-10-19 12:00:00,290.23,290.58,289.92,290.42,508734.0,290.23,290.58,289.92,290.42,508734.0
2021-10-19 12:10:00,290.42,290.96,290.17,290.75,653748.0,290.42,290.96,290.17,290.75,653748.0
2021-10-19 12:20:00,290.75,291.14,290.39,290.97,628815.0,290.75,291.14,290.39,290.97,628815.0
2021-10-19 12:30:00,290.97,291.21,290.59,290.62,691728.0,290.97,291.21,290.59,290.62,691728.0
2021-10-19 12:40:00,290.62,291.04,290.62,291.04,297942.0,290.62,291.04,290.62,291.04,297942.0
2021-10-19 12:50:00,291.02,291.08,290.21,290.57,469068.0,291.02,291.08,290.21,290.57,469068.0
2021-10-19 13:00:00,290.58,291.27,290.55,291.2,573831.0,290.58,291.27,290.55,291.2,573831.0
2021-10-19 13:10:00,291.2,291.44,291.07,291.29,553152.0,291.2,291.44,291.07,291.29,553152.0
2021-10-19 13:20:00,291.28,291.99,291.2,291.46,1076970.0,291.28,291.99,291.2,291.46,1076970.0
2021-10-19 13:30:00,291.5,291.73,291.21,291.43,314658.0,291.5,291.73,291.21,291.43,314658.0
2021-10-19 13:40:00,291.41,291.57,291.21,291.35,287370.0,291.41,291.57,291.21,291.35,287370.0
2021-10-19 13:50:00,291.33,291.58,291.15,291.51,317880.0,291.33,291.58,291.15,291.51,317880.0
2021-10-19 14:00:00,291.5,291.55,290.69,291.01,485343.0,291.5,291.55,290.69,291.01,485343.0
2021-10-19 14:10:00,291.0,291.12,290.36,290.43,511131.0,291.0,291.12,290.36,290.43,511131.0
2021-10-19 14:20:00,290.36,290.69,289.86,290.15,529764.0,290.36,290.69,289.86,290.15,529764.0
2021-10-19 14:30:00,290.18,290.18,289.39,289.68,467763.0,290.18,290.18,289.39,289.68,467763.0
2021-10-19 14:40:00,289.72,289.82,289.36,289.76,349740.0,289.72,289.82,289.36,289.76,349740.0
2021-10-19 14:50:00,289.77,290.05,289.39,289.85,393885.0,289.77,290.05,289.39,289.85,393885.0
2021-10-19 15:00:00,289.82,290.22,289.57,289.6,409629.0,289.82,290.22,289.57,289.6,409629.0
2021-10-19 15:10:00,289.6,289.65,288.52,289.33,873231.0,289.6,289.65,288.52,289.33,873231.0
2021-10-19 15:20:00,289.33,289.6,289.08,289.3,504006.0,289.33,289.6,289.08,289.3,504006.0
2021-10-19 15:30:00,289.26,289.34,288.73,288.97,488886.0,289.26,289.34,288.73,288.97,488886.0
2021-10-19 15:40:00,288.89,289.0,288.0,288.36,793011.0,288.89,289.0,288.0,288.36,793011.0
2021-10-19 15:50:00,288.36,288.59,287.58,288.05,1457076.0,288.36,288.59,287.58,288.05,1457076.0
2021-10-20 09:30:00,288.45,288.58,285.79,286.82,2051757.0,288.45,288.58,285.79,286.82,2051757.0
2021-10-20 09:40:00,286.73,288.11,286.22,288.05,1149279.0,286.73,288.11,286.22,288.05,1149279.0
2021-10-20 09:50:00,288.05,288.23,286.67,287.39,805485.0,288.05,288.23,286.67,287.39,805485.0
2021-10-20 10:00:00,287.39,287.89,286.87,287.6,773814.0,287.39,287.89,286.87,287.6,773814.0
2021-10-20 10:10:00,287.61,288.89,287.09,288.64,1025022.0,287.61,288.89,287.09,288.64,1025022.0
2021-10-20 10:20:00,288.66,289.39,288.25,289.37,917316.0,288.66,289.39,288.25,289.37,917316.0
2021-10-20 10:30:00,289.37,289.83,288.96,289.21,835947.0,289.37,289.83,288.96,289.21,835947.0
2021-10-20 10:40:00,289.24,289.24,288.62,288.92,527004.0,289.24,289.24,288.62,288.92,527004.0
2021-10-20 10:50:00,288.96,289.06,287.93,288.02,577068.0,288.96,289.06,287.93,288.02,577068.0
2021-10-20 11:00:00,288.06,288.31,287.84,288.18,455379.0,288.06,288.31,287.84,288.18,455379.0
2021-10-20 11:10:00,288.19,288.64,287.95,288.52,342564.0,288.19,288.64,287.95,288.52,342564.0
2021-10-20 11:20:00,288.52,289.08,288.13,288.75,447072.0,288.52,289.08,288.13,288.75,447072.0
2021-10-20 11:30:00,288.72,289.16,288.59,289.04,322260.0,288.72,289.16,288.59,289.04,322260.0
2021-10-20 11:40:00,289.06,289.11,288.6,289.04,233445.0,289.06,289.11,288.6,289.04,233445.0
2021-10-20 11:50:00,289.0,289.41,288.93,289.33,405033.0,289.0,289.41,288.93,289.33,405033.0
2021-10-20 12:00:00,289.36,289.38,289.02,289.11,220608.0,289.36,289.38,289.02,289.11,220608.0
2021-10-20 12:10:00,289.13,289.13,288.53,288.68,290568.0,289.13,289.13,288.53,288.68,290568.0
2021-10-20 12:20:00,288.7,288.74,288.36,288.39,172311.0,288.7,288.74,288.36,288.39,172311.0
2021-10-20 12:30:00,288.43,288.92,288.38,288.69,193857.0,288.43,288.92,288.38,288.69,193857.0
2021-10-20 12:40:00,288.76,289.0,288.53,288.93,235260.0,288.76,289.0,288.53,288.93,235260.0
2021-10-20 12:50:00,288.94,288.94,288.57,288.87,181560.0,288.94,288.94,288.57,288.87,181560.0
2021-10-20 13:00:00,288.87,289.0,288.17,288.19,293379.0,288.87,289.0,288.17,288.19,293379.0
2021-10-20 13:10:00,288.2,288.57,287.52,287.55,471177.0,288.2,288.57,287.52,287.55,471177.0
2021-10-20 13:20:00,287.54,287.93,287.02,287.92,456090.0,287.54,287.93,287.02,287.92,456090.0
2021-10-20 13:30:00,287.92,288.54,287.73,288.51,495048.0,287.92,288.54,287.73,288.51,495048.0
2021-10-20 13:40:00,288.5,288.92,288.18,288.24,592569.0,288.5,288.92,288.18,288.24,592569.0
2021-10-20 13:50:00,288.23,289.0,287.6,288.8,694515.0,288.23,289.0,287.6,288.8,694515.0
2021-10-20 14:00:00,288.76,289.08,288.53,288.88,511272.0,288.76,289.08,288.53,288.88,511272.0
2021-10-20 14:10:00,288.9,289.06,288.67,288.94,268965.0,288.9,289.06,288.67,288.94,268965.0
2021-10-20 14:20:00,288.88,289.07,288.75,289.06,261159.0,288.88,289.07,288.75,289.06,261159.0
2021-10-20 14:30:00,289.06,289.16,288.33,288.39,495129.0,289.06,289.16,288.33,288.39,495129.0
2021-10-20 14:40:00,288.34,288.91,288.17,288.74,507861.0,288.34,288.91,288.17,288.74,507861.0
2021-10-20 14:50:00,288.71,288.86,288.58,288.76,275433.0,288.71,288.86,288.58,288.76,275433.0
2021-10-20 15:00:00,288.78,288.8,288.47,288.64,385728.0,288.78,288.8,288.47,288.64,385728.0
2021-10-20 15:10:00,288.62,288.67,288.13,288.25,711699.0,288.62,288.67,288.13,288.25,711699.0
2021-10-20 15:20:00,288.23,288.47,287.62,287.76,615834.0,288.23,288.47,287.62,287.76,615834.0
2021-10-20 15:30:00,287.74,288.09,287.66,287.66,475488.0,287.74,288.09,287.66,287.66,475488.0
2021-10-20 15:40:00,287.65,288.5,287.65,288.33,740523.0,287.65,288.5,287.65,288.33,740523.0
2021-10-20 15:50:00,288.33,288.7,287.97,288.6,1705815.0,288.33,288.7,287.97,288.6,1705815.0
2021-10-21 09:30:00,285.33,292.0,285.17,291.53,5774586.0,285.33,292.0,285.17,291.53,5774586.0
2021-10-21 09:40:00,291.53,296.0,291.45,295.2,5912019.0,291.53,296.0,291.45,295.2,5912019.0
2021-10-21 09:50:00,295.17,296.17,293.53,294.0,2994456.0,295.17,296.17,293.53,294.0,2994456.0
2021-10-21 10:00:00,293.93,295.75,293.87,294.52,2729739.0,293.93,295.75,293.87,294.52,2729739.0
2021-10-21 10:10:00,294.54,299.5,294.48,299.38,5417736.0,294.54,299.5,294.48,299.38,5417736.0
2021-10-21 10:20:00,299.37,299.43,298.07,298.41,3134847.0,299.37,299.43,298.07,298.41,3134847.0
2021-10-21 10:30:00,298.42,299.5,297.95,299.0,1956084.0,298.42,299.5,297.95,299.0,1956084.0
2021-10-21 10:40:00,299.0,300.0,298.72,299.94,2618424.0,299.0,300.0,298.72,299.94,2618424.0
2021-10-21 10:50:00,299.96,299.96,298.78,299.17,1687434.0,299.96,299.96,298.78,299.17,1687434.0
2021-10-21 11:00:00,299.21,299.59,298.58,298.87,1125285.0,299.21,299.59,298.58,298.87,1125285.0
2021-10-21 11:10:00,298.89,299.26,297.22,297.43,1305081.0,298.89,299.26,297.22,297.43,1305081.0
2021-10-21 11:20:00,297.43,297.88,296.4,296.48,1561170.0,297.43,297.88,296.4,296.48,1561170.0
2021-10-21 11:30:00,296.44,297.18,296.05,296.84,2483562.0,296.44,297.18,296.05,296.84,2483562.0
2021-10-21 11:40:00,296.8,297.48,296.7,297.44,1099050.0,296.8,297.48,296.7,297.44,1099050.0
2021-10-21 11:50:00,297.46,297.53,296.73,297.19,779616.0,297.46,297.53,296.73,297.19,779616.0
2021-10-21 12:00:00,297.3,297.3,296.24,296.73,789762.0,297.3,297.3,296.24,296.73,789762.0
2021-10-21 12:10:00,296.79,298.07,296.76,297.89,1243014.0,296.79,298.07,296.76,297.89,1243014.0
2021-10-21 12:20:00,297.86,298.24,297.51,298.05,1015998.0,297.86,298.24,297.51,298.05,1015998.0
2021-10-21 12:30:00,298.04,298.2,297.74,298.17,564045.0,298.04,298.2,297.74,298.17,564045.0
2021-10-21 12:40:00,298.17,298.75,298.13,298.55,1108956.0,298.17,298.75,298.13,298.55,1108956.0
2021-10-21 12:50:00,298.59,298.69,297.83,298.15,593127.0,298.59,298.69,297.83,298.15,593127.0
2021-10-21 13:00:00,298.09,298.17,297.44,298.05,516954.0,298.09,298.17,297.44,298.05,516954.0
2021-10-21 13:10:00,298.05,298.06,296.39,296.75,887997.0,298.05,298.06,296.39,296.75,887997.0
2021-10-21 13:20:00,296.71,297.58,296.71,297.36,642255.0,296.71,297.58,296.71,297.36,642255.0
2021-10-21 13:30:00,297.36,297.4,296.75,297.4,490902.0,297.36,297.4,296.75,297.4,490902.0
2021-10-21 13:40:00,297.4,297.58,296.53,296.62,629571.0,297.4,297.58,296.53,296.62,629571.0
2021-10-21 13:50:00,296.58,296.93,296.37,296.62,569838.0,296.58,296.93,296.37,296.62,569838.0
2021-10-21 14:00:00,296.63,297.17,296.58,296.61,597228.0,296.63,297.17,296.58,296.61,597228.0
2021-10-21 14:10:00,296.6,298.01,296.5,297.76,951756.0,296.6,298.01,296.5,297.76,951756.0
2021-10-21 14:20:00,297.75,297.87,297.39,297.66,606687.0,297.75,297.87,297.39,297.66,606687.0
2021-10-21 14:30:00,297.67,297.74,297.04,297.3,379653.0,297.67,297.74,297.04,297.3,379653.0
2021-10-21 14:40:00,297.27,298.33,297.27,298.29,1097910.0,297.27,298.33,297.27,298.29,1097910.0
2021-10-21 14:50:00,298.31,298.31,297.88,298.12,507675.0,298.31,298.31,297.88,298.12,507675.0
2021-10-21 15:00:00,298.12,298.4,297.22,297.56,1155075.0,298.12,298.4,297.22,297.56,1155075.0
2021-10-21 15:10:00,297.61,297.84,297.37,297.7,617568.0,297.61,297.84,297.37,297.7,617568.0
2021-10-21 15:20:00,297.65,298.23,297.58,298.23,647010.0,297.65,298.23,297.58,298.23,647010.0
2021-10-21 15:30:00,298.23,298.6,298.02,298.25,1132218.0,298.23,298.6,298.02,298.25,1132218.0
2021-10-21 15:40:00,298.25,298.4,297.6,297.93,777726.0,298.25,298.4,297.6,297.93,777726.0
2021-10-21 15:50:00,297.9,298.25,297.83,297.87,1792032.0,297.9,298.25,297.83,297.87,1792032.0
2021-10-22 09:30:00,298.5,301.11,296.99,299.61,5416905.0,298.5,301.11,296.99,299.61,5416905.0
2021-10-22 09:40:00,299.65,300.83,298.97,300.51,2567079.0,299.65,300.83,298.97,300.51,2567079.0
2021-10-22 09:50:00,300.48,301.75,299.4,301.67,2461176.0,300.48,301.75,299.4,301.67,2461176.0
2021-10-22 10:00:00,301.61,302.38,301.23,301.71,1971501.0,301.61,302.38,301.23,301.71,1971501.0
2021-10-22 10:10:00,301.82,302.63,301.46,302.33,1613676.0,301.82,302.63,301.46,302.33,1613676.0
2021-10-22 10:20:00,302.27,303.33,302.25,303.04,1699041.0,302.27,303.33,302.25,303.04,1699041.0
2021-10-22 10:30:00,303.0,303.17,302.0,302.21,1372704.0,303.0,303.17,302.0,302.21,1372704.0
2021-10-22 10:40:00,302.22,302.67,301.54,301.94,1218501.0,302.22,302.67,301.54,301.94,1218501.0
2021-10-22 10:50:00,301.94,301.96,301.43,301.69,733434.0,301.94,301.96,301.43,301.69,733434.0
2021-10-22 11:00:00,301.72,302.51,301.43,302.16,709137.0,301.72,302.51,301.43,302.16,709137.0
2021-10-22 11:10:00,302.15,302.19,300.95,301.22,918651.0,302.15,302.19,300.95,301.22,918651.0
2021-10-22 11:20:00,301.24,301.24,300.34,300.97,1054173.0,301.24,301.24,300.34,300.97,1054173.0
2021-10-22 11:30:00,300.96,301.04,299.06,299.06,1423932.0,300.96,301.04,299.06,299.06,1423932.0
2021-10-22 11:40:00,299.05,299.95,299.05,299.41,829998.0,299.05,299.95,299.05,299.41,829998.0
2021-10-22 11:50:00,299.4,300.9,299.4,300.79,1028268.0,299.4,300.9,299.4,300.79,1028268.0
2021-10-22 12:00:00,300.78,301.22,300.2,300.73,648054.0,300.78,301.22,300.2,300.73,648054.0
2021-10-22 12:10:00,300.75,302.2,300.44,302.04,801180.0,300.75,302.2,300.44,302.04,801180.0
2021-10-22 12:20:00,302.07,302.07,301.36,301.74,673197.0,302.07,302.07,301.36,301.74,673197.0
2021-10-22 12:30:00,301.75,302.1,301.37,302.09,410691.0,301.75,302.1,301.37,302.09,410691.0
2021-10-22 12:40:00,302.09,302.63,301.85,302.11,848223.0,302.09,302.63,301.85,302.11,848223.0
2021-10-22 12:50:00,302.11,302.11,301.04,301.26,498825.0,302.11,302.11,301.04,301.26,498825.0
2021-10-22 13:00:00,301.26,302.1,301.04,301.86,468729.0,301.26,302.1,301.04,301.86,468729.0
2021-10-22 13:10:00,301.88,302.01,301.17,301.42,425166.0,301.88,302.01,301.17,301.42,425166.0
2021-10-22 13:20:00,301.4,301.94,301.22,301.56,336741.0,301.4,301.94,301.22,301.56,336741.0
2021-10-22 13:30:00,301.57,302.11,301.42,302.01,460332.0,301.57,302.11,301.42,302.01,460332.0
2021-10-22 13:40:00,301.96,302.21,301.71,301.93,499899.0,301.96,302.21,301.71,301.93,499899.0
2021-10-22 13:50:00,301.94,302.25,301.86,301.89,415653.0,301.94,302.25,301.86,301.89,415653.0
2021-10-22 14:00:00,301.87,302.7,301.76,302.62,804564.0,301.87,302.7,301.76,302.62,804564.0
2021-10-22 14:10:00,302.61,302.88,302.52,302.82,882324.0,302.61,302.88,302.52,302.82,882324.0
2021-10-22 14:20:00,302.8,302.81,302.0,302.33,533583.0,302.8,302.81,302.0,302.33,533583.0
2021-10-22 14:30:00,302.28,302.54,302.09,302.27,479319.0,302.28,302.54,302.09,302.27,479319.0
2021-10-22 14:40:00,302.25,302.38,301.74,301.91,498474.0,302.25,302.38,301.74,301.91,498474.0
2021-10-22 14:50:00,301.94,301.94,301.19,301.64,709848.0,301.94,301.94,301.19,301.64,709848.0
2021-10-22 15:00:00,301.62,302.0,301.18,301.46,629670.0,301.62,302.0,301.18,301.46,629670.0
2021-10-22 15:10:00,301.45,301.95,301.37,301.87,452448.0,301.45,301.95,301.37,301.87,452448.0
2021-10-22 15:20:00,301.84,302.16,301.71,301.86,561207.0,301.84,302.16,301.71,301.86,561207.0
2021-10-22 15:30:00,301.88,302.78,301.87,302.66,1156341.0,301.88,302.78,301.87,302.66,1156341.0
2021-10-22 15:40:00,302.67,302.8,302.37,302.69,993870.0,302.67,302.8,302.37,302.69,993870.0
2021-10-22 15:50:00,302.72,303.33,302.51,303.17,2370615.0,302.72,303.33,302.51,303.17,2370615.0
2021-10-25 09:30:00,316.83,323.61,315.23,318.75,8670654.0,316.83,323.61,315.23,318.75,8670654.0
2021-10-25 09:40:00,318.7,319.81,315.34,316.46,5074113.0,318.7,319.81,315.34,316.46,5074113.0
2021-10-25 09:50:00,316.43,318.08,314.93,317.67,3254682.0,316.43,318.08,314.93,317.67,3254682.0
2021-10-25 10:00:00,317.67,317.67,314.73,316.98,2586060.0,317.67,317.67,314.73,316.98,2586060.0
2021-10-25 10:10:00,317.04,320.97,316.74,320.33,3433056.0,317.04,320.97,316.74,320.33,3433056.0
2021-10-25 10:20:00,320.32,326.25,320.17,325.18,5274663.0,320.32,326.25,320.17,325.18,5274663.0
2021-10-25 10:30:00,325.17,326.6,324.03,324.29,3471186.0,325.17,326.6,324.03,324.29,3471186.0
2021-10-25 10:40:00,324.29,325.12,322.34,324.67,2524746.0,324.29,325.12,322.34,324.67,2524746.0
2021-10-25 10:50:00,324.72,324.72,322.89,324.25,1403784.0,324.72,324.72,322.89,324.25,1403784.0
2021-10-25 11:00:00,324.25,324.47,322.53,322.67,1346265.0,324.25,324.47,322.53,322.67,1346265.0
2021-10-25 11:10:00,322.69,323.86,321.36,321.75,1685046.0,322.69,323.86,321.36,321.75,1685046.0
2021-10-25 11:20:00,321.75,322.03,320.52,322.0,1866342.0,321.75,322.03,320.52,322.0,1866342.0
2021-10-25 11:30:00,322.02,323.63,320.08,323.25,2068284.0,322.02,323.63,320.08,323.25,2068284.0
2021-10-25 11:40:00,323.3,324.53,323.01,324.28,1758438.0,323.3,324.53,323.01,324.28,1758438.0
2021-10-25 11:50:00,324.31,325.11,323.95,324.89,1195380.0,324.31,325.11,323.95,324.89,1195380.0
2021-10-25 12:00:00,324.89,325.72,323.86,325.07,1349004.0,324.89,325.72,323.86,325.07,1349004.0
2021-10-25 12:10:00,325.13,326.66,325.07,326.46,1948878.0,325.13,326.66,325.07,326.46,1948878.0
2021-10-25 12:20:00,326.55,331.69,325.79,330.28,4374336.0,326.55,331.69,325.79,330.28,4374336.0
2021-10-25 12:30:00,330.26,332.91,330.26,332.76,3945771.0,330.26,332.91,330.26,332.76,3945771.0
2021-10-25 12:40:00,332.7,332.83,329.22,329.34,2921289.0,332.7,332.83,329.22,329.34,2921289.0
2021-10-25 12:50:00,329.38,331.27,329.38,330.08,2064573.0,329.38,331.27,329.38,330.08,2064573.0
2021-10-25 13:00:00,330.07,331.0,329.5,329.56,1531551.0,330.07,331.0,329.5,329.56,1531551.0
2021-10-25 13:10:00,329.53,332.17,329.06,332.1,1819671.0,329.53,332.17,329.06,332.1,1819671.0
2021-10-25 13:20:00,332.07,332.33,330.81,331.38,1648086.0,332.07,332.33,330.81,331.38,1648086.0
2021-10-25 13:30:00,331.34,332.57,331.04,331.77,1524558.0,331.34,332.57,331.04,331.77,1524558.0
2021-10-25 13:40:00,331.78,331.85,330.76,331.5,720507.0,331.78,331.85,330.76,331.5,720507.0
2021-10-25 13:50:00,331.52,332.23,330.86,332.05,920664.0,331.52,332.23,330.86,332.05,920664.0
2021-10-25 14:00:00,331.99,334.08,331.68,333.97,3638289.0,331.99,334.08,331.68,333.97,3638289.0
2021-10-25 14:10:00,333.97,338.5,333.92,337.19,5005596.0,333.97,338.5,333.92,337.19,5005596.0
2021-10-25 14:20:00,337.18,341.67,336.53,341.41,4264062.0,337.18,341.67,336.53,341.41,4264062.0
2021-10-25 14:30:00,341.39,348.34,341.0,341.9,8031219.0,341.39,348.34,341.0,341.9,8031219.0
2021-10-25 14:40:00,341.91,342.87,338.16,340.54,5559027.0,341.91,342.87,338.16,340.54,5559027.0
2021-10-25 14:50:00,340.44,341.0,338.04,340.34,2930313.0,340.44,341.0,338.04,340.34,2930313.0
2021-10-25 15:00:00,340.34,340.95,337.93,338.95,2418663.0,340.34,340.95,337.93,338.95,2418663.0
2021-10-25 15:10:00,338.87,342.16,338.17,342.07,2643003.0,338.87,342.16,338.17,342.07,2643003.0
2021-10-25 15:20:00,342.09,342.76,340.34,342.2,1935126.0,342.09,342.76,340.34,342.2,1935126.0
2021-10-25 15:30:00,342.29,342.73,341.0,342.15,1718889.0,342.29,342.73,341.0,342.15,1718889.0
2021-10-25 15:40:00,342.08,343.56,341.66,343.34,2594403.0,342.08,343.56,341.66,343.34,2594403.0
2021-10-25 15:50:00,343.34,343.4,339.71,341.62,3914037.0,343.34,343.4,339.71,341.62,3914037.0
2021-10-26 09:30:00,341.56,349.67,340.52,345.33,8763429.0,341.56,349.67,340.52,345.33,8763429.0
2021-10-26 09:40:00,345.33,354.42,344.54,352.32,6357012.0,345.33,354.42,344.54,352.32,6357012.0
2021-10-26 09:50:00,352.47,359.0,352.31,357.03,7395567.0,352.47,359.0,352.31,357.03,7395567.0
2021-10-26 10:00:00,357.15,359.67,355.2,358.68,4734831.0,357.15,359.67,355.2,358.68,4734831.0
2021-10-26 10:10:00,358.61,359.83,356.2,358.29,3094326.0,358.61,359.83,356.2,358.29,3094326.0
2021-10-26 10:20:00,358.18,362.3,357.71,360.22,3951465.0,358.18,362.3,357.71,360.22,3951465.0
2021-10-26 10:30:00,360.27,361.47,358.5,360.87,2492787.0,360.27,361.47,358.5,360.87,2492787.0
2021-10-26 10:40:00,360.83,364.53,360.83,364.32,3106206.0,360.83,364.53,360.83,364.32,3106206.0
2021-10-26 10:50:00,364.29,364.98,358.54,359.0,3801774.0,364.29,364.98,358.54,359.0,3801774.0
2021-10-26 11:00:00,359.01,359.84,347.07,350.8,7400022.0,359.01,359.84,347.07,350.8,7400022.0
2021-10-26 11:10:00,350.66,351.63,344.68,348.38,4740828.0,350.66,351.63,344.68,348.38,4740828.0
2021-10-26 11:20:00,348.53,351.32,348.44,349.19,2207655.0,348.53,351.32,348.44,349.19,2207655.0
2021-10-26 11:30:00,349.17,349.95,342.74,347.62,3880161.0,349.17,349.95,342.74,347.62,3880161.0
2021-10-26 11:40:00,347.6,347.99,342.93,343.15,2918421.0,347.6,347.99,342.93,343.15,2918421.0
2021-10-26 11:50:00,343.05,347.96,342.73,344.57,3465933.0,343.05,347.96,342.73,344.57,3465933.0
2021-10-26 12:00:00,344.39,345.97,343.65,344.8,1611306.0,344.39,345.97,343.65,344.8,1611306.0
2021-10-26 12:10:00,344.79,348.27,344.31,347.38,1995765.0,344.79,348.27,344.31,347.38,1995765.0
2021-10-26 12:20:00,347.42,347.67,344.89,344.93,1269012.0,347.42,347.67,344.89,344.93,1269012.0
2021-10-26 12:30:00,344.94,346.32,341.0,341.17,2108601.0,344.94,346.32,341.0,341.17,2108601.0
2021-10-26 12:40:00,341.03,341.62,334.67,336.37,5005440.0,341.03,341.62,334.67,336.37,5005440.0
2021-10-26 12:50:00,336.35,338.96,333.81,338.8,3926133.0,336.35,338.96,333.81,338.8,3926133.0
2021-10-26 13:00:00,338.83,341.22,338.34,339.86,2758557.0,338.83,341.22,338.34,339.86,2758557.0
2021-10-26 13:10:00,339.83,339.99,337.52,337.81,1495002.0,339.83,339.99,337.52,337.81,1495002.0
2021-10-26 13:20:00,337.75,338.72,335.19,337.01,2102586.0,337.75,338.72,335.19,337.01,2102586.0
2021-10-26 13:30:00,337.09,342.66,336.33,341.39,2369961.0,337.09,342.66,336.33,341.39,2369961.0
2021-10-26 13:40:00,341.4,341.51,338.63,339.34,1244256.0,341.4,341.51,338.63,339.34,1244256.0
2021-10-26 13:50:00,339.44,340.28,337.65,339.6,983721.0,339.44,340.28,337.65,339.6,983721.0
2021-10-26 14:00:00,339.66,340.59,338.23,339.08,987966.0,339.66,340.59,338.23,339.08,987966.0
2021-10-26 14:10:00,339.02,340.0,338.39,339.98,829248.0,339.02,340.0,338.39,339.98,829248.0
2021-10-26 14:20:00,339.95,344.78,339.77,344.41,2286555.0,339.95,344.78,339.77,344.41,2286555.0
2021-10-26 14:30:00,344.37,346.6,343.96,345.25,2373684.0,344.37,346.6,343.96,345.25,2373684.0
2021-10-26 14:40:00,345.3,345.49,343.18,344.43,1368687.0,345.3,345.49,343.18,344.43,1368687.0
2021-10-26 14:50:00,344.4,347.9,344.3,347.58,1570476.0,344.4,347.9,344.3,347.58,1570476.0
2021-10-26 15:00:00,347.55,347.56,344.5,345.09,1408458.0,347.55,347.56,344.5,345.09,1408458.0
2021-10-26 15:10:00,345.09,345.49,341.0,341.21,1299000.0,345.09,345.49,341.0,341.21,1299000.0
2021-10-26 15:20:00,341.31,342.23,339.68,340.88,1716258.0,341.31,342.23,339.68,340.88,1716258.0
2021-10-26 15:30:00,340.92,342.0,340.6,341.48,919230.0,340.92,342.0,340.6,341.48,919230.0
2021-10-26 15:40:00,341.36,341.42,339.15,339.56,1414587.0,341.36,341.42,339.15,339.56,1414587.0
2021-10-26 15:50:00,339.51,340.5,337.91,339.35,2286894.0,339.51,340.5,337.91,339.35,2286894.0
2021-10-27 09:30:00,346.55,349.67,345.13,346.61,5416569.0,346.55,349.67,345.13,346.61,5416569.0
2021-10-27 09:40:00,346.58,354.13,344.34,349.35,5371503.0,346.58,354.13,344.34,349.35,5371503.0
2021-10-27 09:50:00,349.46,354.94,348.5,353.55,4404300.0,349.46,354.94,348.5,353.55,4404300.0
2021-10-27 10:00:00,353.6,355.0,348.5,349.41,4506339.0,353.6,355.0,348.5,349.41,4506339.0
2021-10-27 10:10:00,349.39,351.43,346.24,350.77,3482055.0,349.39,351.43,346.24,350.77,3482055.0
2021-10-27 10:20:00,350.77,352.33,349.67,351.87,2249508.0,350.77,352.33,349.67,351.87,2249508.0
2021-10-27 10:30:00,351.83,353.84,349.68,353.06,2401164.0,351.83,353.84,349.68,353.06,2401164.0
2021-10-27 10:40:00,353.01,354.36,352.07,353.79,1965624.0,353.01,354.36,352.07,353.79,1965624.0
2021-10-27 10:50:00,353.82,356.25,352.52,354.31,2847609.0,353.82,356.25,352.52,354.31,2847609.0
2021-10-27 11:00:00,354.37,356.88,354.08,356.34,2662503.0,354.37,356.88,354.08,356.34,2662503.0
2021-10-27 11:10:00,356.23,356.96,352.45,353.26,2417049.0,356.23,356.96,352.45,353.26,2417049.0
2021-10-27 11:20:00,353.31,353.49,350.67,352.34,2076009.0,353.31,353.49,350.67,352.34,2076009.0
2021-10-27 11:30:00,352.4,352.67,349.25,349.4,1946532.0,352.4,352.67,349.25,349.4,1946532.0
2021-10-27 11:40:00,349.51,352.0,349.43,350.84,1357806.0,349.51,352.0,349.43,350.84,1357806.0
2021-10-27 11:50:00,350.83,352.66,350.67,352.07,1299600.0,350.83,352.66,350.67,352.07,1299600.0
2021-10-27 12:00:00,352.02,352.49,351.22,351.68,588045.0,352.02,352.49,351.22,351.68,588045.0
2021-10-27 12:10:00,351.55,351.77,348.87,350.39,994461.0,351.55,351.77,348.87,350.39,994461.0
2021-10-27 12:20:00,350.42,350.42,347.51,347.97,955779.0,350.42,350.42,347.51,347.97,955779.0
2021-10-27 12:30:00,348.04,349.77,348.01,349.49,859674.0,348.04,349.77,348.01,349.49,859674.0
2021-10-27 12:40:00,349.5,349.5,347.59,348.58,590964.0,349.5,349.5,347.59,348.58,590964.0
2021-10-27 12:50:00,348.63,349.67,348.44,349.34,691779.0,348.63,349.67,348.44,349.34,691779.0
2021-10-27 13:00:00,349.33,350.83,349.04,349.51,788673.0,349.33,350.83,349.04,349.51,788673.0
2021-10-27 13:10:00,349.57,349.97,348.28,348.79,594162.0,349.57,349.97,348.28,348.79,594162.0
2021-10-27 13:20:00,348.83,349.67,347.91,348.25,577824.0,348.83,349.67,347.91,348.25,577824.0
2021-10-27 13:30:00,348.25,348.92,347.85,348.67,441912.0,348.25,348.92,347.85,348.67,441912.0
2021-10-27 13:40:00,348.76,350.63,346.83,346.92,1183200.0,348.76,350.63,346.83,346.92,1183200.0
2021-10-27 13:50:00,346.97,347.8,346.33,347.17,1070991.0,346.97,347.8,346.33,347.17,1070991.0
2021-10-27 14:00:00,347.23,347.28,345.62,346.77,1022091.0,347.23,347.28,345.62,346.77,1022091.0
2021-10-27 14:10:00,346.78,347.5,345.88,346.95,587907.0,346.78,347.5,345.88,346.95,587907.0
2021-10-27 14:20:00,346.95,347.26,346.04,346.24,574344.0,346.95,347.26,346.04,346.24,574344.0
2021-10-27 14:30:00,346.23,346.35,343.59,344.69,1376511.0,346.23,346.35,343.59,344.69,1376511.0
2021-10-27 14:40:00,344.69,346.48,344.59,346.07,1004859.0,344.69,346.48,344.59,346.07,1004859.0
2021-10-27 14:50:00,346.07,347.81,345.84,347.25,1126647.0,346.07,347.81,345.84,347.25,1126647.0
2021-10-27 15:00:00,347.29,347.59,345.37,345.45,1106688.0,347.29,347.59,345.37,345.45,1106688.0
2021-10-27 15:10:00,345.43,345.63,344.17,344.4,1397181.0,345.43,345.63,344.17,344.4,1397181.0
2021-10-27 15:20:00,344.4,346.06,344.29,344.84,917964.0,344.4,346.06,344.29,344.84,917964.0
2021-10-27 15:30:00,344.7,346.06,344.41,346.03,968832.0,344.7,346.06,344.41,346.03,968832.0
2021-10-27 15:40:00,346.03,347.23,345.22,345.34,1123515.0,346.03,347.23,345.22,345.34,1123515.0
2021-10-27 15:50:00,345.34,346.35,344.65,346.0,1496121.0,345.34,346.35,344.65,346.0,1496121.0
2021-10-28 09:30:00,356.01,360.33,353.74,356.74,6031011.0,356.01,360.33,353.74,356.74,6031011.0
2021-10-28 09:40:00,356.74,356.8,352.25,354.44,2986593.0,356.74,356.8,352.25,354.44,2986593.0
2021-10-28 09:50:00,354.58,355.55,351.4,353.27,2260959.0,354.58,355.55,351.4,353.27,2260959.0
2021-10-28 10:00:00,353.28,355.83,351.74,353.09,1913298.0,353.28,355.83,351.74,353.09,1913298.0
2021-10-28 10:10:00,353.0,355.03,352.4,354.13,1511133.0,353.0,355.03,352.4,354.13,1511133.0
2021-10-28 10:20:00,354.15,355.0,352.87,353.45,1213815.0,354.15,355.0,352.87,353.45,1213815.0
2021-10-28 10:30:00,353.39,358.0,352.96,355.68,2930460.0,353.39,358.0,352.96,355.68,2930460.0
2021-10-28 10:40:00,355.51,357.89,355.42,356.5,1861389.0,355.51,357.89,355.42,356.5,1861389.0
2021-10-28 10:50:00,356.58,357.19,355.5,356.39,1004172.0,356.58,357.19,355.5,356.39,1004172.0
2021-10-28 11:00:00,356.33,357.46,356.02,356.61,852936.0,356.33,357.46,356.02,356.61,852936.0
2021-10-28 11:10:00,356.65,359.16,356.2,358.67,1537989.0,356.65,359.16,356.2,358.67,1537989.0
2021-10-28 11:20:00,358.57,359.03,356.46,356.75,1319247.0,358.57,359.03,356.46,356.75,1319247.0
2021-10-28 11:30:00,356.95,357.45,355.84,356.93,903378.0,356.95,357.45,355.84,356.93,903378.0
2021-10-28 11:40:00,356.92,358.33,356.41,357.0,841056.0,356.92,358.33,356.41,357.0,841056.0
2021-10-28 11:50:00,357.02,358.0,356.37,357.4,759429.0,357.02,358.0,356.37,357.4,759429.0
2021-10-28 12:00:00,357.4,357.93,356.06,356.82,969588.0,357.4,357.93,356.06,356.82,969588.0
2021-10-28 12:10:00,356.78,358.07,354.78,358.06,1622970.0,356.78,358.07,354.78,358.06,1622970.0
2021-10-28 12:20:00,357.95,359.9,357.53,358.79,2133984.0,357.95,359.9,357.53,358.79,2133984.0
2021-10-28 12:30:00,358.98,359.63,357.64,359.42,1267812.0,358.98,359.63,357.64,359.42,1267812.0
2021-10-28 12:40:00,359.41,359.88,357.06,357.54,1129368.0,359.41,359.88,357.06,357.54,1129368.0
2021-10-28 12:50:00,357.38,357.61,355.33,356.6,1072587.0,357.38,357.61,355.33,356.6,1072587.0
2021-10-28 13:00:00,356.58,357.33,356.33,356.84,565638.0,356.58,357.33,356.33,356.84,565638.0
2021-10-28 13:10:00,356.87,358.04,356.67,357.1,688227.0,356.87,358.04,356.67,357.1,688227.0
2021-10-28 13:20:00,357.01,358.13,356.9,357.72,393405.0,357.01,358.13,356.9,357.72,393405.0
2021-10-28 13:30:00,357.75,357.97,357.03,357.12,414963.0,357.75,357.97,357.03,357.12,414963.0
2021-10-28 13:40:00,357.17,357.17,355.86,356.16,592566.0,357.17,357.17,355.86,356.16,592566.0
2021-10-28 13:50:00,356.15,356.85,355.87,356.63,568458.0,356.15,356.85,355.87,356.63,568458.0
2021-10-28 14:00:00,356.53,356.82,356.1,356.6,301191.0,356.53,356.82,356.1,356.6,301191.0
2021-10-28 14:10:00,356.57,357.05,356.22,356.89,348039.0,356.57,357.05,356.22,356.89,348039.0
2021-10-28 14:20:00,356.96,358.01,356.6,357.64,625290.0,356.96,358.01,356.6,357.64,625290.0
2021-10-28 14:30:00,357.59,357.75,356.61,356.63,474564.0,357.59,357.75,356.61,356.63,474564.0
2021-10-28 14:40:00,356.67,356.72,355.37,356.38,855855.0,356.67,356.72,355.37,356.38,855855.0
2021-10-28 14:50:00,356.41,357.05,355.52,356.83,556323.0,356.41,357.05,355.52,356.83,556323.0
2021-10-28 15:00:00,356.81,357.33,356.42,357.33,339783.0,356.81,357.33,356.42,357.33,339783.0
2021-10-28 15:10:00,357.33,357.33,356.24,357.0,475815.0,357.33,357.33,356.24,357.0,475815.0
2021-10-28 15:20:00,356.94,357.14,356.2,356.64,510390.0,356.94,357.14,356.2,356.64,510390.0
2021-10-28 15:30:00,356.58,357.24,356.44,356.56,382290.0,356.58,357.24,356.44,356.56,382290.0
2021-10-28 15:40:00,356.5,356.71,355.83,356.36,525828.0,356.5,356.71,355.83,356.36,525828.0
2021-10-28 15:50:00,356.36,359.25,356.35,359.03,2221065.0,356.36,359.25,356.35,359.03,2221065.0
2021-10-29 09:30:00,360.47,361.56,357.73,359.12,3414552.0,360.47,361.56,357.73,359.12,3414552.0
2021-10-29 09:40:00,359.0,364.59,357.83,362.4,3372252.0,359.0,364.59,357.83,362.4,3372252.0
2021-10-29 09:50:00,362.36,365.66,362.13,365.55,3089523.0,362.36,365.66,362.13,365.55,3089523.0
2021-10-29 10:00:00,365.57,366.67,363.66,365.83,3351957.0,365.57,366.67,363.66,365.83,3351957.0
2021-10-29 10:10:00,365.88,366.17,361.1,362.68,3043587.0,365.88,366.17,361.1,362.68,3043587.0
2021-10-29 10:20:00,362.49,363.98,361.67,362.8,1698081.0,362.49,363.98,361.67,362.8,1698081.0
2021-10-29 10:30:00,362.92,363.91,362.2,363.54,1572279.0,362.92,363.91,362.2,363.54,1572279.0
2021-10-29 10:40:00,363.59,364.47,362.77,363.66,1328634.0,363.59,364.47,362.77,363.66,1328634.0
2021-10-29 10:50:00,363.65,364.96,363.19,363.25,1412265.0,363.65,364.96,363.19,363.25,1412265.0
2021-10-29 11:00:00,363.33,363.62,362.42,362.94,927390.0,363.33,363.62,362.42,362.94,927390.0
2021-10-29 11:10:00,362.99,363.47,362.29,362.95,990159.0,362.99,363.47,362.29,362.95,990159.0
2021-10-29 11:20:00,363.01,364.19,362.98,363.79,778296.0,363.01,364.19,362.98,363.79,778296.0
2021-10-29 11:30:00,363.79,363.84,362.97,363.17,578943.0,363.79,363.84,362.97,363.17,578943.0
2021-10-29 11:40:00,363.18,366.0,362.87,363.75,1912317.0,363.18,366.0,362.87,363.75,1912317.0
2021-10-29 11:50:00,363.68,364.0,363.17,363.52,463794.0,363.68,364.0,363.17,363.52,463794.0
2021-10-29 12:00:00,363.52,365.23,363.52,364.65,717885.0,363.52,365.23,363.52,364.65,717885.0
2021-10-29 12:10:00,364.64,364.98,364.26,364.4,535731.0,364.64,364.98,364.26,364.4,535731.0
2021-10-29 12:20:00,364.44,364.96,363.7,364.12,631962.0,364.44,364.96,363.7,364.12,631962.0
2021-10-29 12:30:00,364.09,364.98,363.66,364.5,485604.0,364.09,364.98,363.66,364.5,485604.0
2021-10-29 12:40:00,364.48,365.6,364.27,365.19,559758.0,364.48,365.6,364.27,365.19,559758.0
2021-10-29 12:50:00,365.22,365.33,364.53,365.12,464151.0,365.22,365.33,364.53,365.12,464151.0
2021-10-29 13:00:00,365.23,366.67,364.84,365.11,1124058.0,365.23,366.67,364.84,365.11,1124058.0
2021-10-29 13:10:00,365.08,366.56,365.08,366.3,832467.0,365.08,366.56,365.08,366.3,832467.0
2021-10-29 13:20:00,366.29,368.62,366.28,367.27,2225187.0,366.29,368.62,366.28,367.27,2225187.0
2021-10-29 13:30:00,367.32,367.67,365.01,365.93,1214211.0,367.32,367.67,365.01,365.93,1214211.0
2021-10-29 13:40:00,365.94,366.29,364.93,365.26,606219.0,365.94,366.29,364.93,365.26,606219.0
2021-10-29 13:50:00,365.3,366.44,365.03,365.52,707169.0,365.3,366.44,365.03,365.52,707169.0
2021-10-29 14:00:00,365.56,366.81,365.21,366.56,691488.0,365.56,366.81,365.21,366.56,691488.0
2021-10-29 14:10:00,366.48,367.13,366.1,366.5,795111.0,366.48,367.13,366.1,366.5,795111.0
2021-10-29 14:20:00,366.57,366.69,365.33,365.59,656724.0,366.57,366.69,365.33,365.59,656724.0
2021-10-29 14:30:00,365.56,365.82,364.33,365.73,887142.0,365.56,365.82,364.33,365.73,887142.0
2021-10-29 14:40:00,365.81,365.97,365.19,365.75,493266.0,365.81,365.97,365.19,365.75,493266.0
2021-10-29 14:50:00,365.62,366.55,365.4,366.49,611946.0,365.62,366.55,365.4,366.49,611946.0
2021-10-29 15:00:00,366.46,366.78,365.55,366.36,863106.0,366.46,366.78,365.55,366.36,863106.0
2021-10-29 15:10:00,366.42,367.09,365.95,366.88,888321.0,366.42,367.09,365.95,366.88,888321.0
2021-10-29 15:20:00,366.91,367.33,366.34,366.86,1044246.0,366.91,367.33,366.34,366.86,1044246.0
2021-10-29 15:30:00,366.84,367.26,366.71,367.09,755139.0,366.84,367.26,366.71,367.09,755139.0
2021-10-29 15:40:00,367.13,368.26,367.09,368.19,1897869.0,367.13,368.26,367.09,368.19,1897869.0
2021-10-29 15:50:00,368.15,371.74,368.06,371.39,4962363.0,368.15,371.74,368.06,371.39,4962363.0
2021-11-01 09:30:00,381.67,383.33,373.83,374.4,6946692.0,381.67,383.33,373.83,374.4,6946692.0
2021-11-01 09:40:00,374.41,379.58,372.89,379.08,3657756.0,374.41,379.58,372.89,379.08,3657756.0
2021-11-01 09:50:00,379.02,380.67,374.24,376.02,4831806.0,379.02,380.67,374.24,376.02,4831806.0
2021-11-01 10:00:00,376.02,378.0,374.34,376.41,3330612.0,376.02,378.0,374.34,376.41,3330612.0
2021-11-01 10:10:00,376.42,377.34,374.25,375.63,2639190.0,376.42,377.34,374.25,375.63,2639190.0
2021-11-01 10:20:00,375.58,378.83,375.33,378.46,2312859.0,375.58,378.83,375.33,378.46,2312859.0
2021-11-01 10:30:00,378.43,380.23,377.52,380.07,1982016.0,378.43,380.23,377.52,380.07,1982016.0
2021-11-01 10:40:00,380.1,382.59,378.58,382.49,2194035.0,380.1,382.59,378.58,382.49,2194035.0
2021-11-01 10:50:00,382.47,384.83,382.37,383.22,3295530.0,382.47,384.83,382.37,383.22,3295530.0
2021-11-01 11:00:00,383.31,386.07,383.0,385.01,2022084.0,383.31,386.07,383.0,385.01,2022084.0
2021-11-01 11:10:00,385.04,385.69,384.12,384.65,1443402.0,385.04,385.69,384.12,384.65,1443402.0
2021-11-01 11:20:00,384.6,387.46,384.33,387.13,1994547.0,384.6,387.46,384.33,387.13,1994547.0
2021-11-01 11:30:00,387.07,387.88,384.75,387.82,1777977.0,387.07,387.88,384.75,387.82,1777977.0
2021-11-01 11:40:00,387.83,389.7,386.75,389.67,2062782.0,387.83,389.7,386.75,389.67,2062782.0
2021-11-01 11:50:00,389.63,389.83,387.4,389.11,2093673.0,389.63,389.83,387.4,389.11,2093673.0
2021-11-01 12:00:00,389.07,390.32,388.17,390.2,1551228.0,389.07,390.32,388.17,390.2,1551228.0
2021-11-01 12:10:00,390.04,391.89,390.0,390.26,2807517.0,390.04,391.89,390.0,390.26,2807517.0
2021-11-01 12:20:00,390.24,391.01,388.83,390.01,1886946.0,390.24,391.01,388.83,390.01,1886946.0
2021-11-01 12:30:00,390.06,392.37,389.02,392.03,1822023.0,390.06,392.37,389.02,392.03,1822023.0
2021-11-01 12:40:00,391.98,393.15,391.74,392.99,1637856.0,391.98,393.15,391.74,392.99,1637856.0
2021-11-01 12:50:00,393.0,393.94,391.85,393.77,1583133.0,393.0,393.94,391.85,393.77,1583133.0
2021-11-01 13:00:00,393.75,397.83,393.6,393.81,3671757.0,393.75,397.83,393.6,393.81,3671757.0
2021-11-01 13:10:00,393.82,395.54,393.23,393.99,2035146.0,393.82,395.54,393.23,393.99,2035146.0
2021-11-01 13:20:00,393.99,394.57,390.4,390.8,2465082.0,393.99,394.57,390.4,390.8,2465082.0
2021-11-01 13:30:00,390.77,392.99,390.17,392.61,1777248.0,390.77,392.99,390.17,392.61,1777248.0
2021-11-01 13:40:00,392.57,392.58,390.6,391.37,1421316.0,392.57,392.58,390.6,391.37,1421316.0
2021-11-01 13:50:00,391.29,391.7,390.48,390.89,1481673.0,391.29,391.7,390.48,390.89,1481673.0
2021-11-01 14:00:00,390.84,391.71,390.54,391.05,1239648.0,390.84,391.71,390.54,391.05,1239648.0
2021-11-01 14:10:00,391.14,392.96,387.4,388.15,2647329.0,391.14,392.96,387.4,388.15,2647329.0
2021-11-01 14:20:00,388.16,390.48,387.91,389.02,1596480.0,388.16,390.48,387.91,389.02,1596480.0
2021-11-01 14:30:00,388.99,390.46,388.67,389.41,920712.0,388.99,390.46,388.67,389.41,920712.0
2021-11-01 14:40:00,389.31,393.17,388.83,392.62,1504815.0,389.31,393.17,388.83,392.62,1504815.0
2021-11-01 14:50:00,392.51,394.78,392.39,393.87,1906785.0,392.51,394.78,392.39,393.87,1906785.0
2021-11-01 15:00:00,393.85,395.59,393.46,395.03,1581939.0,393.85,395.59,393.46,395.03,1581939.0
2021-11-01 15:10:00,395.09,396.53,394.77,395.2,1885893.0,395.09,396.53,394.77,395.2,1885893.0
2021-11-01 15:20:00,395.19,397.0,394.2,397.0,2108682.0,395.19,397.0,394.2,397.0,2108682.0
2021-11-01 15:30:00,396.89,399.07,396.67,398.3,3056376.0,396.89,399.07,396.67,398.3,3056376.0
2021-11-01 15:40:00,398.28,398.66,396.8,398.53,2656482.0,398.28,398.66,396.8,398.53,2656482.0
2021-11-01 15:50:00,398.56,403.25,397.67,403.16,7199352.0,398.56,403.25,397.67,403.16,7199352.0
2021-11-02 09:30:00,386.5,392.67,382.0,392.53,7676052.0,386.5,392.67,382.0,392.53,7676052.0
2021-11-02 09:40:00,392.34,402.25,392.22,401.12,7443978.0,392.34,402.25,392.22,401.12,7443978.0
2021-11-02 09:50:00,401.31,402.86,395.57,396.39,4481544.0,401.31,402.86,395.57,396.39,4481544.0
2021-11-02 10:00:00,396.59,398.83,393.81,393.83,2769798.0,396.59,398.83,393.81,393.83,2769798.0
2021-11-02 10:10:00,393.89,395.72,389.6,395.0,3484860.0,393.89,395.72,389.6,395.0,3484860.0
2021-11-02 10:20:00,394.9,401.95,394.89,400.77,4249269.0,394.9,401.95,394.89,400.77,4249269.0
2021-11-02 10:30:00,400.81,400.82,397.13,397.94,1679787.0,400.81,400.82,397.13,397.94,1679787.0
2021-11-02 10:40:00,397.98,398.0,394.07,396.01,1730931.0,397.98,398.0,394.07,396.01,1730931.0
2021-11-02 10:50:00,396.15,396.67,392.59,393.19,1556082.0,396.15,396.67,392.59,393.19,1556082.0
2021-11-02 11:00:00,393.19,394.79,391.84,393.3,1281165.0,393.19,394.79,391.84,393.3,1281165.0
2021-11-02 11:10:00,393.33,394.67,392.05,392.46,888810.0,393.33,394.67,392.05,392.46,888810.0
2021-11-02 11:20:00,392.47,393.16,390.93,392.47,1388172.0,392.47,393.16,390.93,392.47,1388172.0
2021-11-02 11:30:00,392.37,392.4,388.72,388.94,1435260.0,392.37,392.4,388.72,388.94,1435260.0
2021-11-02 11:40:00,388.91,393.67,388.74,392.76,1271439.0,388.91,393.67,388.74,392.76,1271439.0
2021-11-02 11:50:00,392.86,393.64,390.17,390.47,1281924.0,392.86,393.64,390.17,390.47,1281924.0
2021-11-02 12:00:00,390.33,390.67,388.64,388.76,924801.0,390.33,390.67,388.64,388.76,924801.0
2021-11-02 12:10:00,388.95,389.79,387.31,387.37,985929.0,388.95,389.79,387.31,387.37,985929.0
2021-11-02 12:20:00,387.54,389.27,387.0,387.55,873171.0,387.54,389.27,387.0,387.55,873171.0
2021-11-02 12:30:00,387.52,387.78,384.22,384.38,1594503.0,387.52,387.78,384.22,384.38,1594503.0
2021-11-02 12:40:00,384.44,388.59,384.31,388.0,1182288.0,384.44,388.59,384.31,388.0,1182288.0
2021-11-02 12:50:00,388.15,390.67,387.34,389.47,1372149.0,388.15,390.67,387.34,389.47,1372149.0
2021-11-02 13:00:00,389.46,389.84,386.39,387.57,860094.0,389.46,389.84,386.39,387.57,860094.0
2021-11-02 13:10:00,387.64,388.93,387.09,388.45,571323.0,387.64,388.93,387.09,388.45,571323.0
2021-11-02 13:20:00,388.43,390.82,387.99,388.68,964113.0,388.43,390.82,387.99,388.68,964113.0
2021-11-02 13:30:00,388.61,389.3,387.33,387.97,541533.0,388.61,389.3,387.33,387.97,541533.0
2021-11-02 13:40:00,387.89,388.67,386.67,386.86,502833.0,387.89,388.67,386.67,386.86,502833.0
2021-11-02 13:50:00,386.86,389.27,386.34,388.66,687654.0,386.86,389.27,386.34,388.66,687654.0
2021-11-02 14:00:00,388.59,389.56,387.09,388.0,609279.0,388.59,389.56,387.09,388.0,609279.0
2021-11-02 14:10:00,387.99,389.26,387.28,388.83,432171.0,387.99,389.26,387.28,388.83,432171.0
2021-11-02 14:20:00,388.8,389.13,387.51,388.27,361182.0,388.8,389.13,387.51,388.27,361182.0
2021-11-02 14:30:00,388.28,388.43,387.0,387.39,407697.0,388.28,388.43,387.0,387.39,407697.0
2021-11-02 14:40:00,387.33,390.02,386.83,389.92,833451.0,387.33,390.02,386.83,389.92,833451.0
2021-11-02 14:50:00,389.99,392.33,389.99,390.88,1340931.0,389.99,392.33,389.99,390.88,1340931.0
2021-11-02 15:00:00,390.88,393.46,390.18,393.36,1645434.0,390.88,393.46,390.18,393.36,1645434.0
2021-11-02 15:10:00,393.25,394.63,392.26,393.11,1711305.0,393.25,394.63,392.26,393.11,1711305.0
2021-11-02 15:20:00,393.17,394.19,392.17,393.24,941322.0,393.17,394.19,392.17,393.24,941322.0
2021-11-02 15:30:00,393.33,395.33,392.28,395.06,1464669.0,393.33,395.33,392.28,395.06,1464669.0
2021-11-02 15:40:00,395.0,396.42,392.45,393.63,1760136.0,395.0,396.42,392.45,393.63,1760136.0
2021-11-02 15:50:00,393.55,393.83,388.92,390.62,2258454.0,393.55,393.83,388.92,390.62,2258454.0
2021-11-03 09:30:00,392.48,396.97,392.0,396.43,4347153.0,392.48,396.97,392.0,396.43,4347153.0
2021-11-03 09:40:00,396.35,396.79,393.84,394.9,2128464.0,396.35,396.79,393.84,394.9,2128464.0
2021-11-03 09:50:00,394.94,396.79,391.51,392.8,2712543.0,394.94,396.79,391.51,392.8,2712543.0
2021-11-03 10:00:00,392.86,393.12,390.01,392.35,1808163.0,392.86,393.12,390.01,392.35,1808163.0
2021-11-03 10:10:00,392.35,393.62,391.17,392.94,1021926.0,392.35,393.62,391.17,392.94,1021926.0
2021-11-03 10:20:00,392.99,395.67,392.86,394.44,1471326.0,392.99,395.67,392.86,394.44,1471326.0
2021-11-03 10:30:00,394.23,394.91,392.0,392.95,881856.0,394.23,394.91,392.0,392.95,881856.0
2021-11-03 10:40:00,392.95,393.67,392.05,393.12,604122.0,392.95,393.67,392.05,393.12,604122.0
2021-11-03 10:50:00,393.18,394.33,391.06,391.67,966261.0,393.18,394.33,391.06,391.67,966261.0
2021-11-03 11:00:00,391.65,393.18,391.24,391.26,638415.0,391.65,393.18,391.24,391.26,638415.0
2021-11-03 11:10:00,391.32,392.17,390.76,392.02,620376.0,391.32,392.17,390.76,392.02,620376.0
2021-11-03 11:20:00,392.05,392.25,390.84,391.16,544326.0,392.05,392.25,390.84,391.16,544326.0
2021-11-03 11:30:00,391.11,391.27,387.0,388.16,1658085.0,391.11,391.27,387.0,388.16,1658085.0
2021-11-03 11:40:00,388.19,390.16,387.89,389.97,985635.0,388.19,390.16,387.89,389.97,985635.0
2021-11-03 11:50:00,389.99,390.04,388.11,388.59,527415.0,389.99,390.04,388.11,388.59,527415.0
2021-11-03 12:00:00,388.52,388.81,387.27,387.71,600129.0,388.52,388.81,387.27,387.71,600129.0
2021-11-03 12:10:00,387.68,387.83,384.21,386.36,1381065.0,387.68,387.83,384.21,386.36,1381065.0
2021-11-03 12:20:00,386.43,390.14,385.26,390.11,1384059.0,386.43,390.14,385.26,390.11,1384059.0
2021-11-03 12:30:00,390.17,394.33,389.33,393.35,2701113.0,390.17,394.33,389.33,393.35,2701113.0
2021-11-03 12:40:00,393.34,393.79,391.7,392.49,1372797.0,393.34,393.79,391.7,392.49,1372797.0
2021-11-03 12:50:00,392.49,393.33,391.75,392.67,772878.0,392.49,393.33,391.75,392.67,772878.0
2021-11-03 13:00:00,392.59,393.32,391.89,392.59,572085.0,392.59,393.32,391.89,392.59,572085.0
2021-11-03 13:10:00,392.54,392.93,390.72,391.81,782463.0,392.54,392.93,390.72,391.81,782463.0
2021-11-03 13:20:00,391.81,393.03,391.69,392.46,464433.0,391.81,393.03,391.69,392.46,464433.0
2021-11-03 13:30:00,392.52,392.83,391.33,391.5,402279.0,392.52,392.83,391.33,391.5,402279.0
2021-11-03 13:40:00,391.55,391.8,388.38,388.96,1008360.0,391.55,391.8,388.38,388.96,1008360.0
2021-11-03 13:50:00,388.91,389.96,388.36,388.72,719268.0,388.91,389.96,388.36,388.72,719268.0
2021-11-03 14:00:00,388.72,392.39,388.43,391.03,1818261.0,388.72,392.39,388.43,391.03,1818261.0
2021-11-03 14:10:00,391.08,391.24,389.37,391.06,728724.0,391.08,391.24,389.37,391.06,728724.0
2021-11-03 14:20:00,391.07,391.91,390.58,391.5,597219.0,391.07,391.91,390.58,391.5,597219.0
2021-11-03 14:30:00,391.42,392.67,390.35,391.74,1112871.0,391.42,392.67,390.35,391.74,1112871.0
2021-11-03 14:40:00,391.84,392.78,390.9,391.68,943608.0,391.84,392.78,390.9,391.68,943608.0
2021-11-03 14:50:00,391.71,397.94,391.63,397.54,3043752.0,391.71,397.94,391.63,397.54,3043752.0
2021-11-03 15:00:00,397.52,401.72,396.39,400.87,4182096.0,397.52,401.72,396.39,400.87,4182096.0
2021-11-03 15:10:00,400.89,402.83,399.59,399.85,3122253.0,400.89,402.83,399.59,399.85,3122253.0
2021-11-03 15:20:00,399.81,400.26,397.7,399.32,1938699.0,399.81,400.26,397.7,399.32,1938699.0
2021-11-03 15:30:00,399.32,400.63,398.5,399.28,1403847.0,399.32,400.63,398.5,399.28,1403847.0
2021-11-03 15:40:00,399.27,402.36,398.84,402.28,1934610.0,399.27,402.36,398.84,402.28,1934610.0
2021-11-03 15:50:00,402.33,405.13,401.3,404.62,3806028.0,402.33,405.13,401.3,404.62,3806028.0
2021-11-04 09:30:00,411.37,413.16,408.12,410.86,4386033.0,411.37,413.16,408.12,410.86,4386033.0
2021-11-04 09:40:00,410.88,412.92,409.0,410.66,2470875.0,410.88,412.92,409.0,410.66,2470875.0
2021-11-04 09:50:00,410.66,411.67,409.0,409.38,1747461.0,410.66,411.67,409.0,409.38,1747461.0
2021-11-04 10:00:00,409.42,412.8,408.89,412.31,2043648.0,409.42,412.8,408.89,412.31,2043648.0
2021-11-04 10:10:00,412.25,414.0,410.4,411.07,1886199.0,412.25,414.0,410.4,411.07,1886199.0
2021-11-04 10:20:00,411.06,411.76,409.34,410.9,1321182.0,411.06,411.76,409.34,410.9,1321182.0
2021-11-04 10:30:00,410.87,412.33,410.83,411.91,898380.0,410.87,412.33,410.83,411.91,898380.0
2021-11-04 10:40:00,411.84,414.5,411.67,414.03,1520856.0,411.84,414.5,411.67,414.03,1520856.0
2021-11-04 10:50:00,414.09,414.09,412.36,412.67,1170198.0,414.09,414.09,412.36,412.67,1170198.0
2021-11-04 11:00:00,412.79,414.1,411.95,413.13,968943.0,412.79,414.1,411.95,413.13,968943.0
2021-11-04 11:10:00,413.19,413.83,412.33,413.0,652392.0,413.19,413.83,412.33,413.0,652392.0
2021-11-04 11:20:00,413.08,413.22,409.17,409.17,1375305.0,413.08,413.22,409.17,409.17,1375305.0
2021-11-04 11:30:00,409.22,409.3,405.67,407.91,2035482.0,409.22,409.3,405.67,407.91,2035482.0
2021-11-04 11:40:00,408.04,410.48,407.92,409.0,1214634.0,408.04,410.48,407.92,409.0,1214634.0
2021-11-04 11:50:00,409.01,411.99,408.83,411.83,1070352.0,409.01,411.99,408.83,411.83,1070352.0
2021-11-04 12:00:00,411.84,412.29,410.78,411.01,687141.0,411.84,412.29,410.78,411.01,687141.0
2021-11-04 12:10:00,410.95,412.93,410.91,412.21,1004118.0,410.95,412.93,410.91,412.21,1004118.0
2021-11-04 12:20:00,412.19,413.23,411.47,412.93,867759.0,412.19,413.23,411.47,412.93,867759.0
2021-11-04 12:30:00,413.02,413.07,412.11,412.6,549960.0,413.02,413.07,412.11,412.6,549960.0
2021-11-04 12:40:00,412.66,413.8,412.22,413.11,735369.0,412.66,413.8,412.22,413.11,735369.0
2021-11-04 12:50:00,413.09,413.73,412.71,413.06,452319.0,413.09,413.73,412.71,413.06,452319.0
2021-11-04 13:00:00,413.17,413.17,410.57,412.2,748521.0,413.17,413.17,410.57,412.2,748521.0
2021-11-04 13:10:00,412.25,412.7,411.83,412.16,382647.0,412.25,412.7,411.83,412.16,382647.0
2021-11-04 13:20:00,412.35,412.47,411.53,411.82,383736.0,412.35,412.47,411.53,411.82,383736.0
2021-11-04 13:30:00,411.86,412.91,410.67,411.12,580779.0,411.86,412.91,410.67,411.12,580779.0
2021-11-04 13:40:00,411.11,411.67,410.92,411.41,446700.0,411.11,411.67,410.92,411.41,446700.0
2021-11-04 13:50:00,411.38,411.5,410.88,411.1,433197.0,411.38,411.5,410.88,411.1,433197.0
2021-11-04 14:00:00,411.02,411.93,409.33,411.82,886719.0,411.02,411.93,409.33,411.82,886719.0
2021-11-04 14:10:00,411.88,411.98,411.0,411.28,401184.0,411.88,411.98,411.0,411.28,401184.0
2021-11-04 14:20:00,411.32,412.92,410.77,411.79,579858.0,411.32,412.92,410.77,411.79,579858.0
2021-11-04 14:30:00,411.88,413.33,411.86,413.08,565404.0,411.88,413.33,411.86,413.08,565404.0
2021-11-04 14:40:00,413.13,413.18,412.23,412.46,364659.0,413.13,413.18,412.23,412.46,364659.0
2021-11-04 14:50:00,412.43,412.67,411.42,411.53,507363.0,412.43,412.67,411.42,411.53,507363.0
2021-11-04 15:00:00,411.51,411.83,410.94,411.17,488142.0,411.51,411.83,410.94,411.17,488142.0
2021-11-04 15:10:00,411.18,411.33,409.36,410.34,1021617.0,411.18,411.33,409.36,410.34,1021617.0
2021-11-04 15:20:00,410.34,411.12,409.0,409.44,883788.0,410.34,411.12,409.0,409.44,883788.0
2021-11-04 15:30:00,409.5,410.47,408.6,410.01,969822.0,409.5,410.47,408.6,410.01,969822.0
2021-11-04 15:40:00,410.02,411.21,409.83,411.05,1192923.0,410.02,411.21,409.83,411.05,1192923.0
2021-11-04 15:50:00,411.02,412.35,409.35,409.91,1882722.0,411.02,412.35,409.35,409.91,1882722.0
2021-11-05 09:30:00,409.48,411.67,407.4,407.57,2581635.0,409.48,411.67,407.4,407.57,2581635.0
2021-11-05 09:40:00,407.44,409.08,404.17,404.58,1752927.0,407.44,409.08,404.17,404.58,1752927.0
2021-11-05 09:50:00,404.61,406.97,402.67,406.68,2248947.0,404.61,406.97,402.67,406.68,2248947.0
2021-11-05 10:00:00,406.69,409.12,406.42,408.43,1395459.0,406.69,409.12,406.42,408.43,1395459.0
2021-11-05 10:10:00,408.56,412.67,408.52,411.93,2372370.0,408.56,412.67,408.52,411.93,2372370.0
2021-11-05 10:20:00,411.81,412.09,409.03,410.32,1063236.0,411.81,412.09,409.03,410.32,1063236.0
2021-11-05 10:30:00,410.36,412.97,410.0,412.88,971727.0,410.36,412.97,410.0,412.88,971727.0
2021-11-05 10:40:00,412.98,412.98,411.19,411.19,1057785.0,412.98,412.98,411.19,411.19,1057785.0
2021-11-05 10:50:00,411.2,411.89,410.54,410.86,526833.0,411.2,411.89,410.54,410.86,526833.0
2021-11-05 11:00:00,410.91,411.78,410.67,411.43,520215.0,410.91,411.78,410.67,411.43,520215.0
2021-11-05 11:10:00,411.41,411.75,410.91,410.92,435168.0,411.41,411.75,410.91,410.92,435168.0
2021-11-05 11:20:00,410.96,411.55,409.51,409.74,858723.0,410.96,411.55,409.51,409.74,858723.0
2021-11-05 11:30:00,409.67,410.27,409.06,409.86,584832.0,409.67,410.27,409.06,409.86,584832.0
2021-11-05 11:40:00,409.93,411.58,409.25,411.12,678339.0,409.93,411.58,409.25,411.12,678339.0
2021-11-05 11:50:00,411.19,411.44,410.4,411.29,361464.0,411.19,411.44,410.4,411.29,361464.0
2021-11-05 12:00:00,411.2,411.48,410.86,411.15,233982.0,411.2,411.48,410.86,411.15,233982.0
2021-11-05 12:10:00,411.15,411.77,411.0,411.13,410706.0,411.15,411.77,411.0,411.13,410706.0
2021-11-05 12:20:00,411.22,411.49,410.61,411.42,219300.0,411.22,411.49,410.61,411.42,219300.0
2021-11-05 12:30:00,411.36,412.67,411.14,412.6,997593.0,411.36,412.67,411.14,412.6,997593.0
2021-11-05 12:40:00,412.52,413.29,410.67,411.65,1252158.0,412.52,413.29,410.67,411.65,1252158.0
2021-11-05 12:50:00,411.62,411.89,408.0,409.18,1179444.0,411.62,411.89,408.0,409.18,1179444.0
2021-11-05 13:00:00,409.1,409.75,407.6,409.43,741093.0,409.1,409.75,407.6,409.43,741093.0
2021-11-05 13:10:00,409.48,409.64,406.67,407.24,1096518.0,409.48,409.64,406.67,407.24,1096518.0
2021-11-05 13:20:00,407.2,408.56,407.02,407.66,913416.0,407.2,408.56,407.02,407.66,913416.0
2021-11-05 13:30:00,407.66,409.75,407.66,408.67,653667.0,407.66,409.75,407.66,408.67,653667.0
2021-11-05 13:40:00,408.67,408.67,407.76,408.51,311889.0,408.67,408.67,407.76,408.51,311889.0
2021-11-05 13:50:00,408.48,409.85,408.38,409.52,622230.0,408.48,409.85,408.38,409.52,622230.0
2021-11-05 14:00:00,409.6,410.4,409.09,409.86,578256.0,409.6,410.4,409.09,409.86,578256.0
2021-11-05 14:10:00,409.74,410.33,409.55,409.96,342120.0,409.74,410.33,409.55,409.96,342120.0
2021-11-05 14:20:00,409.93,409.99,409.02,409.71,450900.0,409.93,409.99,409.02,409.71,450900.0
2021-11-05 14:30:00,409.71,410.75,408.59,410.21,681588.0,409.71,410.75,408.59,410.21,681588.0
2021-11-05 14:40:00,410.21,410.33,409.74,409.78,306339.0,410.21,410.33,409.74,409.78,306339.0
2021-11-05 14:50:00,409.77,410.35,409.55,410.05,415107.0,409.77,410.35,409.55,410.05,415107.0
2021-11-05 15:00:00,410.08,410.17,407.76,408.26,878601.0,410.08,410.17,407.76,408.26,878601.0
2021-11-05 15:10:00,408.27,408.4,406.9,408.36,1348146.0,408.27,408.4,406.9,408.36,1348146.0
2021-11-05 15:20:00,408.36,408.49,406.2,407.01,1176027.0,408.36,408.49,406.2,407.01,1176027.0
2021-11-05 15:30:00,407.02,407.47,405.65,406.9,856116.0,407.02,407.47,405.65,406.9,856116.0
2021-11-05 15:40:00,406.89,407.32,405.79,406.08,1195677.0,406.89,407.32,405.79,406.08,1195677.0
2021-11-05 15:50:00,406.2,408.65,406.02,407.15,2165889.0,406.2,408.65,406.02,407.15,2165889.0
2021-11-08 09:30:00,383.23,392.6,377.67,390.31,9201888.0,383.23,392.6,377.67,390.31,9201888.0
2021-11-08 09:40:00,390.54,392.45,387.51,388.98,3134850.0,390.54,392.45,387.51,388.98,3134850.0
2021-11-08 09:50:00,388.92,391.11,388.33,388.79,2032782.0,388.92,391.11,388.33,388.79,2032782.0
2021-11-08 10:00:00,388.89,395.33,387.35,394.33,3961974.0,388.89,395.33,387.35,394.33,3961974.0
2021-11-08 10:10:00,394.52,398.33,393.53,396.87,3082281.0,394.52,398.33,393.53,396.87,3082281.0
2021-11-08 10:20:00,396.68,399.0,395.37,396.4,2402310.0,396.68,399.0,395.37,396.4,2402310.0
2021-11-08 10:30:00,396.31,398.0,394.42,394.55,1534434.0,396.31,398.0,394.42,394.55,1534434.0
2021-11-08 10:40:00,394.54,397.07,392.85,396.83,2221641.0,394.54,397.07,392.85,396.83,2221641.0
2021-11-08 10:50:00,396.74,397.33,395.19,396.14,1161783.0,396.74,397.33,395.19,396.14,1161783.0
2021-11-08 11:00:00,396.1,397.08,394.25,396.58,1054323.0,396.1,397.08,394.25,396.58,1054323.0
2021-11-08 11:10:00,396.58,397.64,394.57,396.52,1067358.0,396.58,397.64,394.57,396.52,1067358.0
2021-11-08 11:20:00,396.43,397.08,395.43,396.24,665820.0,396.43,397.08,395.43,396.24,665820.0
2021-11-08 11:30:00,396.19,396.3,394.04,394.46,578409.0,396.19,396.3,394.04,394.46,578409.0
2021-11-08 11:40:00,394.52,394.96,393.7,394.4,685998.0,394.52,394.96,393.7,394.4,685998.0
2021-11-08 11:50:00,394.35,396.67,394.32,395.11,721131.0,394.35,396.67,394.32,395.11,721131.0
2021-11-08 12:00:00,395.22,395.96,394.3,395.54,503898.0,395.22,395.96,394.3,395.54,503898.0
2021-11-08 12:10:00,395.4,395.83,394.75,395.48,339975.0,395.4,395.83,394.75,395.48,339975.0
2021-11-08 12:20:00,395.42,396.66,394.67,395.5,521661.0,395.42,396.66,394.67,395.5,521661.0
2021-11-08 12:30:00,395.55,396.29,395.34,395.78,415359.0,395.55,396.29,395.34,395.78,415359.0
2021-11-08 12:40:00,395.77,398.16,395.77,396.44,883527.0,395.77,398.16,395.77,396.44,883527.0
2021-11-08 12:50:00,396.33,397.28,395.37,396.43,470196.0,396.33,397.28,395.37,396.43,470196.0
2021-11-08 13:00:00,396.44,396.83,395.23,395.54,383793.0,396.44,396.83,395.23,395.54,383793.0
2021-11-08 13:10:00,395.54,396.15,395.25,395.61,328692.0,395.54,396.15,395.25,395.61,328692.0
2021-11-08 13:20:00,395.66,395.87,395.07,395.87,287706.0,395.66,395.87,395.07,395.87,287706.0
2021-11-08 13:30:00,395.76,396.4,394.33,394.79,600534.0,395.76,396.4,394.33,394.79,600534.0
2021-11-08 13:40:00,394.67,395.66,394.3,395.08,562113.0,394.67,395.66,394.3,395.08,562113.0
2021-11-08 13:50:00,395.02,395.14,394.37,395.11,370923.0,395.02,395.14,394.37,395.11,370923.0
2021-11-08 14:00:00,395.17,395.17,393.53,393.61,639822.0,395.17,395.17,393.53,393.61,639822.0
2021-11-08 14:10:00,393.62,395.17,393.06,394.61,667815.0,393.62,395.17,393.06,394.61,667815.0
2021-11-08 14:20:00,394.58,394.72,393.18,393.19,376644.0,394.58,394.72,393.18,393.19,376644.0
2021-11-08 14:30:00,393.18,394.2,393.0,393.83,437574.0,393.18,394.2,393.0,393.83,437574.0
2021-11-08 14:40:00,393.79,394.13,393.33,393.76,266889.0,393.79,394.13,393.33,393.76,266889.0
2021-11-08 14:50:00,393.74,395.17,393.73,394.71,604347.0,393.74,395.17,393.73,394.71,604347.0
2021-11-08 15:00:00,394.75,395.37,393.84,394.1,434439.0,394.75,395.37,393.84,394.1,434439.0
2021-11-08 15:10:00,394.14,394.48,393.96,394.44,285501.0,394.14,394.48,393.96,394.44,285501.0
2021-11-08 15:20:00,394.39,395.0,393.33,393.95,456630.0,394.39,395.0,393.33,393.95,456630.0
2021-11-08 15:30:00,393.89,394.11,391.33,391.47,833310.0,393.89,394.11,391.33,391.47,833310.0
2021-11-08 15:40:00,391.42,391.9,387.33,387.69,2087313.0,391.42,391.9,387.33,387.69,2087313.0
2021-11-08 15:50:00,387.69,388.67,386.67,387.58,2410461.0,387.69,388.67,386.67,387.58,2410461.0
2021-11-09 09:30:00,391.2,391.5,384.0,384.65,4276044.0,391.2,391.5,384.0,384.65,4276044.0
2021-11-09 09:40:00,384.78,384.81,373.9,374.31,4160136.0,384.78,384.81,373.9,374.31,4160136.0
2021-11-09 09:50:00,374.17,377.49,344.0,353.36,10919286.0,374.17,377.49,344.0,353.36,10919286.0
2021-11-09 10:00:00,353.33,366.0,351.67,365.86,8073222.0,353.33,366.0,351.67,365.86,8073222.0
2021-11-09 10:10:00,365.94,368.58,363.15,366.03,3971259.0,365.94,368.58,363.15,366.03,3971259.0
2021-11-09 10:20:00,366.03,366.22,358.4,364.22,2771925.0,366.03,366.22,358.4,364.22,2771925.0
2021-11-09 10:30:00,364.22,367.12,362.33,363.36,2003988.0,364.22,367.12,362.33,363.36,2003988.0
2021-11-09 10:40:00,363.36,368.18,363.13,365.0,2229375.0,363.36,368.18,363.13,365.0,2229375.0
2021-11-09 10:50:00,365.1,365.65,360.33,360.33,1410198.0,365.1,365.65,360.33,360.33,1410198.0
2021-11-09 11:00:00,360.38,363.66,360.38,361.96,1150107.0,360.38,363.66,360.38,361.96,1150107.0
2021-11-09 11:10:00,361.84,362.24,358.67,361.67,1410156.0,361.84,362.24,358.67,361.67,1410156.0
2021-11-09 11:20:00,361.67,362.84,357.54,358.33,1380087.0,361.67,362.84,357.54,358.33,1380087.0
2021-11-09 11:30:00,358.3,359.83,353.67,354.29,1666464.0,358.3,359.83,353.67,354.29,1666464.0
2021-11-09 11:40:00,354.31,356.69,352.17,355.01,2318430.0,354.31,356.69,352.17,355.01,2318430.0
2021-11-09 11:50:00,355.08,355.16,350.0,350.16,2169654.0,355.08,355.16,350.0,350.16,2169654.0
2021-11-09 12:00:00,350.13,351.19,345.0,348.76,3582186.0,350.13,351.19,345.0,348.76,3582186.0
2021-11-09 12:10:00,348.94,353.56,345.0,350.61,2812218.0,348.94,353.56,345.0,350.61,2812218.0
2021-11-09 12:20:00,350.78,354.25,348.11,349.88,1966785.0,350.78,354.25,348.11,349.88,1966785.0
2021-11-09 12:30:00,350.0,350.86,347.27,348.34,1264668.0,350.0,350.86,347.27,348.34,1264668.0
2021-11-09 12:40:00,348.06,348.88,346.01,347.96,1409700.0,348.06,348.88,346.01,347.96,1409700.0
2021-11-09 12:50:00,347.9,348.88,341.78,343.32,2372160.0,347.9,348.88,341.78,343.32,2372160.0
2021-11-09 13:00:00,343.46,348.79,341.21,347.9,2772153.0,343.46,348.79,341.21,347.9,2772153.0
2021-11-09 13:10:00,347.97,348.88,346.56,348.59,1736421.0,347.97,348.88,346.56,348.59,1736421.0
2021-11-09 13:20:00,348.5,348.88,345.44,347.95,1486029.0,348.5,348.88,345.44,347.95,1486029.0
2021-11-09 13:30:00,347.94,348.88,345.6,346.8,1164510.0,347.94,348.88,345.6,346.8,1164510.0
2021-11-09 13:40:00,346.72,347.33,344.01,344.54,906210.0,346.72,347.33,344.01,344.54,906210.0
2021-11-09 13:50:00,344.54,344.8,343.33,343.64,1145331.0,344.54,344.8,343.33,343.64,1145331.0
2021-11-09 14:00:00,343.71,346.95,342.43,346.1,1519365.0,343.71,346.95,342.43,346.1,1519365.0
2021-11-09 14:10:00,346.05,350.02,345.34,349.9,2029155.0,346.05,350.02,345.34,349.9,2029155.0
2021-11-09 14:20:00,349.85,353.64,349.28,350.06,3167652.0,349.85,353.64,349.28,350.06,3167652.0
2021-11-09 14:30:00,350.1,350.9,347.17,348.99,1807269.0,350.1,350.9,347.17,348.99,1807269.0
2021-11-09 14:40:00,348.92,349.79,346.0,348.46,1244817.0,348.92,349.79,346.0,348.46,1244817.0
2021-11-09 14:50:00,348.46,350.0,347.0,349.8,837294.0,348.46,350.0,347.0,349.8,837294.0
2021-11-09 15:00:00,349.83,349.95,345.44,346.89,1122573.0,349.83,349.95,345.44,346.89,1122573.0
2021-11-09 15:10:00,347.0,347.0,342.85,342.9,1265400.0,347.0,347.0,342.85,342.9,1265400.0
2021-11-09 15:20:00,342.95,344.99,341.48,341.65,1571646.0,342.95,344.99,341.48,341.65,1571646.0
2021-11-09 15:30:00,341.59,343.9,337.17,337.47,2835492.0,341.59,343.9,337.17,337.47,2835492.0
2021-11-09 15:40:00,337.61,342.98,337.35,340.65,2856039.0,337.61,342.98,337.35,340.65,2856039.0
2021-11-09 15:50:00,340.69,342.04,338.78,341.17,3336963.0,340.69,342.04,338.78,341.17,3336963.0
2021-11-10 09:30:00,336.8,342.67,329.1,341.64,8028318.0,336.8,342.67,329.1,341.64,8028318.0
2021-11-10 09:40:00,341.61,352.62,340.94,351.27,5346393.0,341.61,352.62,340.94,351.27,5346393.0
2021-11-10 09:50:00,351.11,351.67,346.76,350.85,3145560.0,351.11,351.67,346.76,350.85,3145560.0
2021-11-10 10:00:00,351.17,356.67,350.0,353.54,3572469.0,351.17,356.67,350.0,353.54,3572469.0
2021-11-10 10:10:00,353.54,358.0,353.15,354.58,2818095.0,353.54,358.0,353.15,354.58,2818095.0
2021-11-10 10:20:00,354.58,356.46,353.33,356.39,1818666.0,354.58,356.46,353.33,356.39,1818666.0
2021-11-10 10:30:00,356.33,358.93,356.24,357.05,2131008.0,356.33,358.93,356.24,357.05,2131008.0
2021-11-10 10:40:00,357.06,359.37,356.34,357.63,1704945.0,357.06,359.37,356.34,357.63,1704945.0
2021-11-10 10:50:00,357.56,358.57,354.87,355.43,1245663.0,357.56,358.57,354.87,355.43,1245663.0
2021-11-10 11:00:00,355.6,358.55,355.49,358.15,977628.0,355.6,358.55,355.49,358.15,977628.0
2021-11-10 11:10:00,358.13,358.89,356.67,357.0,684432.0,358.13,358.89,356.67,357.0,684432.0
2021-11-10 11:20:00,357.0,358.7,355.48,355.78,890946.0,357.0,358.7,355.48,355.78,890946.0
2021-11-10 11:30:00,355.62,357.0,354.83,355.0,734781.0,355.62,357.0,354.83,355.0,734781.0
2021-11-10 11:40:00,354.85,355.33,353.33,354.91,1175952.0,354.85,355.33,353.33,354.91,1175952.0
2021-11-10 11:50:00,354.93,356.64,354.82,355.35,632277.0,354.93,356.64,354.82,355.35,632277.0
2021-11-10 12:00:00,355.34,356.16,355.08,355.56,372582.0,355.34,356.16,355.08,355.56,372582.0
2021-11-10 12:10:00,355.46,355.53,351.84,352.1,789921.0,355.46,355.53,351.84,352.1,789921.0
2021-11-10 12:20:00,352.22,353.0,350.27,350.27,1014582.0,352.22,353.0,350.27,350.27,1014582.0
2021-11-10 12:30:00,350.44,355.33,350.25,354.63,1586649.0,350.44,355.33,350.25,354.63,1586649.0
2021-11-10 12:40:00,354.54,354.86,352.23,354.83,789312.0,354.54,354.86,352.23,354.83,789312.0
2021-11-10 12:50:00,354.77,356.08,353.67,353.73,825648.0,354.77,356.08,353.67,353.73,825648.0
2021-11-10 13:00:00,353.66,355.4,351.4,353.0,972267.0,353.66,355.4,351.4,353.0,972267.0
2021-11-10 13:10:00,352.88,354.03,350.67,351.81,872766.0,352.88,354.03,350.67,351.81,872766.0
2021-11-10 13:20:00,351.82,351.97,349.33,349.44,971295.0,351.82,351.97,349.33,349.44,971295.0
2021-11-10 13:30:00,349.44,353.29,349.36,350.55,812001.0,349.44,353.29,349.36,350.55,812001.0
2021-11-10 13:40:00,350.89,351.67,349.42,349.49,533628.0,350.89,351.67,349.42,349.49,533628.0
2021-11-10 13:50:00,349.42,351.0,348.67,349.88,1007100.0,349.42,351.0,348.67,349.88,1007100.0
2021-11-10 14:00:00,350.0,351.8,349.07,351.52,697470.0,350.0,351.8,349.07,351.52,697470.0
2021-11-10 14:10:00,351.5,351.5,349.05,349.43,434799.0,351.5,351.5,349.05,349.43,434799.0
2021-11-10 14:20:00,349.35,349.73,343.33,343.37,1347426.0,349.35,349.73,343.33,343.37,1347426.0
2021-11-10 14:30:00,343.48,345.91,342.37,342.92,1343244.0,343.48,345.91,342.37,342.92,1343244.0
2021-11-10 14:40:00,342.92,343.96,337.5,343.17,2749602.0,342.92,343.96,337.5,343.17,2749602.0
2021-11-10 14:50:00,343.28,344.93,340.21,340.46,1209777.0,343.28,344.93,340.21,340.46,1209777.0
2021-11-10 15:00:00,340.5,345.42,340.5,344.67,1109184.0,340.5,345.42,340.5,344.67,1109184.0
2021-11-10 15:10:00,344.79,347.91,344.52,347.64,1397277.0,344.79,347.91,344.52,347.64,1397277.0
2021-11-10 15:20:00,347.56,355.67,347.47,354.12,3200877.0,347.56,355.67,347.47,354.12,3200877.0
2021-11-10 15:30:00,354.03,354.9,350.82,352.27,1952886.0,354.03,354.9,350.82,352.27,1952886.0
2021-11-10 15:40:00,352.19,355.17,352.12,353.55,1815201.0,352.19,355.17,352.12,353.55,1815201.0
2021-11-10 15:50:00,353.76,358.48,353.36,355.96,3775839.0,353.76,358.48,353.36,355.96,3775839.0
2021-11-11 09:30:00,367.59,368.32,358.37,359.44,4895499.0,367.59,368.32,358.37,359.44,4895499.0
2021-11-11 09:40:00,359.54,361.73,355.57,357.5,2931459.0,359.54,361.73,355.57,357.5,2931459.0
2021-11-11 09:50:00,357.7,361.3,355.33,355.8,2309385.0,357.7,361.3,355.33,355.8,2309385.0
2021-11-11 10:00:00,355.83,357.56,351.56,354.45,2339013.0,355.83,357.56,351.56,354.45,2339013.0
2021-11-11 10:10:00,354.43,358.05,353.59,356.19,1679814.0,354.43,358.05,353.59,356.19,1679814.0
2021-11-11 10:20:00,356.14,358.32,354.87,356.91,1213089.0,356.14,358.32,354.87,356.91,1213089.0
2021-11-11 10:30:00,356.49,358.16,355.14,357.65,1150806.0,356.49,358.16,355.14,357.65,1150806.0
2021-11-11 10:40:00,357.6,360.7,357.48,359.2,1693791.0,357.6,360.7,357.48,359.2,1693791.0
2021-11-11 10:50:00,359.27,360.53,357.17,358.16,965913.0,359.27,360.53,357.17,358.16,965913.0
2021-11-11 11:00:00,358.17,359.4,357.48,357.67,668835.0,358.17,359.4,357.48,357.67,668835.0
2021-11-11 11:10:00,357.72,358.67,356.8,357.75,644958.0,357.72,358.67,356.8,357.75,644958.0
2021-11-11 11:20:00,357.68,357.85,356.58,357.38,535593.0,357.68,357.85,356.58,357.38,535593.0
2021-11-11 11:30:00,357.39,357.84,357.0,357.45,260979.0,357.39,357.84,357.0,357.45,260979.0
2021-11-11 11:40:00,357.36,357.38,355.58,357.06,661800.0,357.36,357.38,355.58,357.06,661800.0
2021-11-11 11:50:00,357.06,359.08,356.71,357.5,770607.0,357.06,359.08,356.71,357.5,770607.0
2021-11-11 12:00:00,357.49,357.91,355.69,356.08,526149.0,357.49,357.91,355.69,356.08,526149.0
2021-11-11 12:10:00,356.13,357.06,354.51,354.51,608940.0,356.13,357.06,354.51,354.51,608940.0
2021-11-11 12:20:00,354.59,356.21,353.8,355.02,673296.0,354.59,356.21,353.8,355.02,673296.0
2021-11-11 12:30:00,355.0,357.44,353.96,356.67,638541.0,355.0,357.44,353.96,356.67,638541.0
2021-11-11 12:40:00,356.74,356.98,355.84,355.91,432492.0,356.74,356.98,355.84,355.91,432492.0
2021-11-11 12:50:00,355.93,356.44,355.33,356.01,321468.0,355.93,356.44,355.33,356.01,321468.0
2021-11-11 13:00:00,356.11,356.11,354.64,354.95,311010.0,356.11,356.11,354.64,354.95,311010.0
2021-11-11 13:10:00,355.1,355.33,354.12,354.24,329121.0,355.1,355.33,354.12,354.24,329121.0
2021-11-11 13:20:00,354.27,354.72,352.33,353.47,772119.0,354.27,354.72,352.33,353.47,772119.0
2021-11-11 13:30:00,353.44,354.13,352.02,353.44,623571.0,353.44,354.13,352.02,353.44,623571.0
2021-11-11 13:40:00,353.45,354.38,352.13,354.12,488259.0,353.45,354.38,352.13,354.12,488259.0
2021-11-11 13:50:00,354.15,354.75,353.17,353.35,365409.0,354.15,354.75,353.17,353.35,365409.0
2021-11-11 14:00:00,353.29,356.3,352.85,355.9,733104.0,353.29,356.3,352.85,355.9,733104.0
2021-11-11 14:10:00,356.07,356.08,354.72,355.35,337659.0,356.07,356.08,354.72,355.35,337659.0
2021-11-11 14:20:00,355.31,355.8,354.56,355.74,223353.0,355.31,355.8,354.56,355.74,223353.0
2021-11-11 14:30:00,355.7,357.06,355.69,356.21,824319.0,355.7,357.06,355.69,356.21,824319.0
2021-11-11 14:40:00,356.13,356.54,354.41,354.92,380166.0,356.13,356.54,354.41,354.92,380166.0
2021-11-11 14:50:00,354.95,355.67,353.73,355.22,453510.0,354.95,355.67,353.73,355.22,453510.0
2021-11-11 15:00:00,355.17,355.54,353.96,354.51,332967.0,355.17,355.54,353.96,354.51,332967.0
2021-11-11 15:10:00,354.56,355.43,353.83,355.23,327102.0,354.56,355.43,353.83,355.23,327102.0
2021-11-11 15:20:00,355.22,355.25,354.37,354.86,267582.0,355.22,355.25,354.37,354.86,267582.0
2021-11-11 15:30:00,354.84,355.13,354.33,354.45,317874.0,354.84,355.13,354.33,354.45,317874.0
2021-11-11 15:40:00,354.45,355.03,353.33,353.68,720492.0,354.45,355.03,353.33,353.68,720492.0
2021-11-11 15:50:00,354.0,355.04,353.67,354.5,1236990.0,354.0,355.04,353.67,354.5,1236990.0
2021-11-12 09:30:00,349.17,351.5,345.0,345.91,3098976.0,349.17,351.5,345.0,345.91,3098976.0
2021-11-12 09:40:00,345.81,347.33,342.62,343.7,2465838.0,345.81,347.33,342.62,343.7,2465838.0
2021-11-12 09:50:00,343.65,347.19,343.35,345.96,1716624.0,343.65,347.19,343.35,345.96,1716624.0
2021-11-12 10:00:00,345.76,348.9,345.6,347.54,1245534.0,345.76,348.9,345.6,347.54,1245534.0
2021-11-12 10:10:00,347.66,349.33,346.86,348.51,778296.0,347.66,349.33,346.86,348.51,778296.0
2021-11-12 10:20:00,348.48,349.3,346.9,348.93,847251.0,348.48,349.3,346.9,348.93,847251.0
2021-11-12 10:30:00,348.95,349.17,347.24,348.25,440094.0,348.95,349.17,347.24,348.25,440094.0
2021-11-12 10:40:00,348.17,348.28,345.43,345.51,856020.0,348.17,348.28,345.43,345.51,856020.0
2021-11-12 10:50:00,345.49,347.0,345.02,346.59,746568.0,345.49,347.0,345.02,346.59,746568.0
2021-11-12 11:00:00,346.57,347.26,345.1,345.71,662622.0,346.57,347.26,345.1,345.71,662622.0
2021-11-12 11:10:00,345.7,345.72,343.77,345.32,762147.0,345.7,345.72,343.77,345.32,762147.0
2021-11-12 11:20:00,345.33,345.44,343.75,343.87,626505.0,345.33,345.44,343.75,343.87,626505.0
2021-11-12 11:30:00,343.87,344.07,342.34,342.83,1006290.0,343.87,344.07,342.34,342.83,1006290.0
2021-11-12 11:40:00,342.93,344.0,342.5,343.56,747207.0,342.93,344.0,342.5,343.56,747207.0
2021-11-12 11:50:00,343.52,343.77,341.88,341.91,738459.0,343.52,343.77,341.88,341.91,738459.0
2021-11-12 12:00:00,342.06,342.36,340.02,341.77,1319745.0,342.06,342.36,340.02,341.77,1319745.0
2021-11-12 12:10:00,341.67,342.27,339.88,340.88,1033731.0,341.67,342.27,339.88,340.88,1033731.0
2021-11-12 12:20:00,340.89,342.65,340.57,342.38,1018551.0,340.89,342.65,340.57,342.38,1018551.0
2021-11-12 12:30:00,342.43,345.42,341.68,343.66,1429050.0,342.43,345.42,341.68,343.66,1429050.0
2021-11-12 12:40:00,343.67,344.43,342.15,343.33,902022.0,343.67,344.43,342.15,343.33,902022.0
2021-11-12 12:50:00,343.41,344.27,342.25,343.54,709749.0,343.41,344.27,342.25,343.54,709749.0
2021-11-12 13:00:00,343.62,343.72,341.57,342.07,556197.0,343.62,343.72,341.57,342.07,556197.0
2021-11-12 13:10:00,341.96,342.0,340.61,341.24,749268.0,341.96,342.0,340.61,341.24,749268.0
2021-11-12 13:20:00,341.2,342.27,340.37,341.86,700578.0,341.2,342.27,340.37,341.86,700578.0
2021-11-12 13:30:00,341.86,342.92,340.93,341.29,612264.0,341.86,342.92,340.93,341.29,612264.0
2021-11-12 13:40:00,341.25,342.0,340.45,340.94,604059.0,341.25,342.0,340.45,340.94,604059.0
2021-11-12 13:50:00,340.99,342.1,340.58,341.57,570381.0,340.99,342.1,340.58,341.57,570381.0
2021-11-12 14:00:00,341.63,343.78,341.63,343.17,1012143.0,341.63,343.78,341.63,343.17,1012143.0
2021-11-12 14:10:00,343.17,345.67,342.93,344.59,1003899.0,343.17,345.67,342.93,344.59,1003899.0
2021-11-12 14:20:00,344.59,344.97,341.67,341.71,849348.0,344.59,344.97,341.67,341.71,849348.0
2021-11-12 14:30:00,341.71,342.88,341.18,342.87,695868.0,341.71,342.88,341.18,342.87,695868.0
2021-11-12 14:40:00,342.84,343.12,341.34,341.54,487761.0,342.84,343.12,341.34,341.54,487761.0
2021-11-12 14:50:00,341.44,341.86,340.89,341.0,557799.0,341.44,341.86,340.89,341.0,557799.0
2021-11-12 15:00:00,341.07,342.5,340.7,342.27,725310.0,341.07,342.5,340.7,342.27,725310.0
2021-11-12 15:10:00,342.18,342.2,341.02,341.59,462642.0,342.18,342.2,341.02,341.59,462642.0
2021-11-12 15:20:00,341.55,343.53,341.51,342.71,963351.0,341.55,343.53,341.51,342.71,963351.0
2021-11-12 15:30:00,342.73,344.16,342.46,342.63,1232145.0,342.73,344.16,342.46,342.63,1232145.0
2021-11-12 15:40:00,342.72,343.68,342.37,343.49,992997.0,342.72,343.68,342.37,343.49,992997.0
2021-11-12 15:50:00,343.52,345.16,343.46,344.5,2429694.0,343.52,345.16,343.46,344.5,2429694.0
2021-11-15 09:30:00,339.21,341.19,334.37,336.96,3184164.0,339.21,341.19,334.37,336.96,3184164.0
2021-11-15 09:40:00,336.93,337.06,332.33,332.85,2383323.0,336.93,337.06,332.33,332.85,2383323.0
2021-11-15 09:50:00,332.85,335.27,331.83,334.18,1962930.0,332.85,335.27,331.83,334.18,1962930.0
2021-11-15 10:00:00,334.32,334.59,331.43,332.09,1606074.0,334.32,334.59,331.43,332.09,1606074.0
2021-11-15 10:10:00,332.09,332.09,329.33,330.29,2238588.0,332.09,332.09,329.33,330.29,2238588.0
2021-11-15 10:20:00,330.46,331.14,327.34,327.67,1824861.0,330.46,331.14,327.34,327.67,1824861.0
2021-11-15 10:30:00,327.71,329.33,326.2,328.47,2541099.0,327.71,329.33,326.2,328.47,2541099.0
2021-11-15 10:40:00,328.35,331.62,327.51,330.0,2250033.0,328.35,331.62,327.51,330.0,2250033.0
2021-11-15 10:50:00,330.0,331.18,328.52,330.32,1130010.0,330.0,331.18,328.52,330.32,1130010.0
2021-11-15 11:00:00,330.26,331.37,328.77,330.94,989937.0,330.26,331.37,328.77,330.94,989937.0
2021-11-15 11:10:00,331.04,331.2,329.55,330.03,784068.0,331.04,331.2,329.55,330.03,784068.0
2021-11-15 11:20:00,329.9,330.45,329.0,329.87,642687.0,329.9,330.45,329.0,329.87,642687.0
2021-11-15 11:30:00,329.89,332.87,329.77,331.28,1410666.0,329.89,332.87,329.77,331.28,1410666.0
2021-11-15 11:40:00,331.24,331.24,328.51,329.85,1103970.0,331.24,331.24,328.51,329.85,1103970.0
2021-11-15 11:50:00,329.84,330.68,329.17,329.2,640788.0,329.84,330.68,329.17,329.2,640788.0
2021-11-15 12:00:00,329.31,330.24,328.77,329.28,528939.0,329.31,330.24,328.77,329.28,528939.0
2021-11-15 12:10:00,329.22,330.67,328.83,329.34,773445.0,329.22,330.67,328.83,329.34,773445.0
2021-11-15 12:20:00,329.5,329.85,328.33,329.55,649257.0,329.5,329.85,328.33,329.55,649257.0
2021-11-15 12:30:00,329.55,330.3,328.83,329.91,612912.0,329.55,330.3,328.83,329.91,612912.0
2021-11-15 12:40:00,329.97,331.17,329.61,330.63,643131.0,329.97,331.17,329.61,330.63,643131.0
2021-11-15 12:50:00,330.59,330.64,329.48,330.04,416649.0,330.59,330.64,329.48,330.04,416649.0
2021-11-15 13:00:00,330.0,331.15,329.41,330.7,533361.0,330.0,331.15,329.41,330.7,533361.0
2021-11-15 13:10:00,330.82,330.9,329.8,329.95,349968.0,330.82,330.9,329.8,329.95,349968.0
2021-11-15 13:20:00,330.07,330.35,329.37,329.61,405531.0,330.07,330.35,329.37,329.61,405531.0
2021-11-15 13:30:00,329.67,330.0,328.38,328.42,493032.0,329.67,330.0,328.38,328.42,493032.0
2021-11-15 13:40:00,328.41,329.0,327.81,328.71,720795.0,328.41,329.0,327.81,328.71,720795.0
2021-11-15 13:50:00,328.62,329.0,328.08,328.33,467910.0,328.62,329.0,328.08,328.33,467910.0
2021-11-15 14:00:00,328.47,329.0,327.79,328.99,543993.0,328.47,329.0,327.79,328.99,543993.0
2021-11-15 14:10:00,329.0,329.0,328.01,328.13,401415.0,329.0,329.0,328.01,328.13,401415.0
2021-11-15 14:20:00,328.13,329.0,327.85,328.47,530763.0,328.13,329.0,327.85,328.47,530763.0
2021-11-15 14:30:00,328.5,328.82,328.18,328.45,426561.0,328.5,328.82,328.18,328.45,426561.0
2021-11-15 14:40:00,328.47,334.79,328.22,334.56,2502366.0,328.47,334.79,328.22,334.56,2502366.0
2021-11-15 14:50:00,334.5,340.0,333.12,339.02,3441483.0,334.5,340.0,333.12,339.02,3441483.0
2021-11-15 15:00:00,339.01,343.99,337.43,338.08,4215162.0,339.01,343.99,337.43,338.08,4215162.0
2021-11-15 15:10:00,338.0,341.4,337.91,339.13,2124432.0,338.0,341.4,337.91,339.13,2124432.0
2021-11-15 15:20:00,339.14,340.91,337.78,339.36,1769925.0,339.14,340.91,337.78,339.36,1769925.0
2021-11-15 15:30:00,339.32,339.64,335.69,336.05,1746057.0,339.32,339.64,335.69,336.05,1746057.0
2021-11-15 15:40:00,336.0,336.52,334.5,335.82,1515789.0,336.0,336.52,334.5,335.82,1515789.0
2021-11-15 15:50:00,335.6,338.41,335.6,337.9,2204490.0,335.6,338.41,335.6,337.9,2204490.0
2021-11-16 09:30:00,334.44,345.61,334.06,343.08,4207581.0,334.44,345.61,334.06,343.08,4207581.0
2021-11-16 09:40:00,343.14,344.27,339.85,342.1,2548914.0,343.14,344.27,339.85,342.1,2548914.0
2021-11-16 09:50:00,342.13,344.72,339.88,344.66,2440599.0,342.13,344.72,339.88,344.66,2440599.0
2021-11-16 10:00:00,344.72,350.51,343.79,350.51,3864252.0,344.72,350.51,343.79,350.51,3864252.0
2021-11-16 10:10:00,350.44,352.4,348.68,350.23,3135723.0,350.44,352.4,348.68,350.23,3135723.0
2021-11-16 10:20:00,350.22,351.61,348.77,348.77,1795527.0,350.22,351.61,348.77,348.77,1795527.0
2021-11-16 10:30:00,348.81,351.76,348.2,351.59,1305291.0,348.81,351.76,348.2,351.59,1305291.0
2021-11-16 10:40:00,351.7,351.78,348.33,349.41,1022295.0,351.7,351.78,348.33,349.41,1022295.0
2021-11-16 10:50:00,349.32,349.41,346.7,347.61,931734.0,349.32,349.41,346.7,347.61,931734.0
2021-11-16 11:00:00,347.61,350.55,347.46,348.67,933528.0,347.61,350.55,347.46,348.67,933528.0
2021-11-16 11:10:00,348.71,349.98,348.0,348.86,643803.0,348.71,349.98,348.0,348.86,643803.0
2021-11-16 11:20:00,348.97,349.88,348.23,348.41,530811.0,348.97,349.88,348.23,348.41,530811.0
2021-11-16 11:30:00,348.43,349.12,347.43,347.92,551547.0,348.43,349.12,347.43,347.92,551547.0
2021-11-16 11:40:00,347.92,348.14,347.07,347.28,481503.0,347.92,348.14,347.07,347.28,481503.0
2021-11-16 11:50:00,347.3,348.16,346.0,346.07,687399.0,347.3,348.16,346.0,346.07,687399.0
2021-11-16 12:00:00,346.19,347.15,345.31,346.52,707424.0,346.19,347.15,345.31,346.52,707424.0
2021-11-16 12:10:00,346.58,349.0,346.48,348.74,745398.0,346.58,349.0,346.48,348.74,745398.0
2021-11-16 12:20:00,348.77,348.78,347.42,347.85,454506.0,348.77,348.78,347.42,347.85,454506.0
2021-11-16 12:30:00,347.95,348.6,347.1,348.33,466665.0,347.95,348.6,347.1,348.33,466665.0
2021-11-16 12:40:00,348.27,348.63,346.21,346.83,615519.0,348.27,348.63,346.21,346.83,615519.0
2021-11-16 12:50:00,346.82,347.16,346.02,347.02,341574.0,346.82,347.16,346.02,347.02,341574.0
2021-11-16 13:00:00,347.02,348.69,346.8,348.55,633930.0,347.02,348.69,346.8,348.55,633930.0
2021-11-16 13:10:00,348.55,351.51,348.36,350.2,1591626.0,348.55,351.51,348.36,350.2,1591626.0
2021-11-16 13:20:00,350.23,350.93,348.82,349.36,680034.0,350.23,350.93,348.82,349.36,680034.0
2021-11-16 13:30:00,349.21,351.08,349.1,349.66,785694.0,349.21,351.08,349.1,349.66,785694.0
2021-11-16 13:40:00,349.71,349.92,348.17,349.48,554784.0,349.71,349.92,348.17,349.48,554784.0
2021-11-16 13:50:00,349.37,350.26,348.88,349.91,445611.0,349.37,350.26,348.88,349.91,445611.0
2021-11-16 14:00:00,349.83,350.78,348.83,349.33,604317.0,349.83,350.78,348.83,349.33,604317.0
2021-11-16 14:10:00,349.32,349.88,348.82,349.15,330264.0,349.32,349.88,348.82,349.15,330264.0
2021-11-16 14:20:00,349.17,349.43,348.06,348.3,388002.0,349.17,349.43,348.06,348.3,388002.0
2021-11-16 14:30:00,348.35,348.4,347.17,347.33,535770.0,348.35,348.4,347.17,347.33,535770.0
2021-11-16 14:40:00,347.23,349.0,347.21,348.54,596583.0,347.23,349.0,347.21,348.54,596583.0
2021-11-16 14:50:00,348.5,349.56,348.03,348.54,551079.0,348.5,349.56,348.03,348.54,551079.0
2021-11-16 15:00:00,348.59,349.26,348.03,348.04,483828.0,348.59,349.26,348.03,348.04,483828.0
2021-11-16 15:10:00,348.17,348.17,346.0,346.6,778194.0,348.17,348.17,346.0,346.6,778194.0
2021-11-16 15:20:00,346.65,348.61,346.65,347.75,604308.0,346.65,348.61,346.65,347.75,604308.0
2021-11-16 15:30:00,347.68,350.08,347.67,349.25,1088982.0,347.68,350.08,347.67,349.25,1088982.0
2021-11-16 15:40:00,349.32,350.65,349.27,349.8,1032912.0,349.32,350.65,349.27,349.8,1032912.0
2021-11-16 15:50:00,349.86,352.33,349.79,351.51,1946988.0,349.86,352.33,349.79,351.51,1946988.0
2021-11-17 09:30:00,354.37,356.33,351.83,354.97,2617146.0,354.37,356.33,351.83,354.97,2617146.0
2021-11-17 09:40:00,354.75,357.05,352.35,355.41,1728093.0,354.75,357.05,352.35,355.41,1728093.0
2021-11-17 09:50:00,355.49,358.33,354.77,358.17,2107155.0,355.49,358.33,354.77,358.17,2107155.0
2021-11-17 10:00:00,358.28,362.01,356.88,361.03,2720916.0,358.28,362.01,356.88,361.03,2720916.0
2021-11-17 10:10:00,361.18,364.0,360.87,360.93,2579976.0,361.18,364.0,360.87,360.93,2579976.0
2021-11-17 10:20:00,361.1,365.2,360.43,364.22,1944153.0,361.1,365.2,360.43,364.22,1944153.0
2021-11-17 10:30:00,364.17,368.17,363.04,368.09,2482851.0,364.17,368.17,363.04,368.09,2482851.0
2021-11-17 10:40:00,368.17,369.68,367.04,369.4,2424945.0,368.17,369.68,367.04,369.4,2424945.0
2021-11-17 10:50:00,369.4,373.21,369.35,370.06,3188685.0,369.4,373.21,369.35,370.06,3188685.0
2021-11-17 11:00:00,370.13,370.67,367.57,367.75,2092065.0,370.13,370.67,367.57,367.75,2092065.0
2021-11-17 11:10:00,367.82,368.95,365.43,365.43,1530273.0,367.82,368.95,365.43,365.43,1530273.0
2021-11-17 11:20:00,365.47,368.17,365.17,366.44,1096668.0,365.47,368.17,365.17,366.44,1096668.0
2021-11-17 11:30:00,366.56,366.66,363.84,364.26,785196.0,366.56,366.66,363.84,364.26,785196.0
2021-11-17 11:40:00,364.18,367.66,364.06,366.34,935382.0,364.18,367.66,364.06,366.34,935382.0
2021-11-17 11:50:00,366.44,366.67,364.0,365.18,863886.0,366.44,366.67,364.0,365.18,863886.0
2021-11-17 12:00:00,365.12,365.95,362.33,362.9,1040949.0,365.12,365.95,362.33,362.9,1040949.0
2021-11-17 12:10:00,362.7,364.33,361.53,361.57,831342.0,362.7,364.33,361.53,361.57,831342.0
2021-11-17 12:20:00,361.45,363.24,361.18,362.0,931011.0,361.45,363.24,361.18,362.0,931011.0
2021-11-17 12:30:00,361.96,363.82,361.42,362.43,677073.0,361.96,363.82,361.42,362.43,677073.0
2021-11-17 12:40:00,362.27,362.87,359.14,360.29,1473051.0,362.27,362.87,359.14,360.29,1473051.0
2021-11-17 12:50:00,360.29,361.11,359.38,360.54,568749.0,360.29,361.11,359.38,360.54,568749.0
2021-11-17 13:00:00,360.54,360.67,357.92,358.16,784062.0,360.54,360.67,357.92,358.16,784062.0
2021-11-17 13:10:00,358.06,359.43,357.41,359.26,966042.0,358.06,359.43,357.41,359.26,966042.0
2021-11-17 13:20:00,359.33,362.62,359.28,362.24,1506840.0,359.33,362.62,359.28,362.24,1506840.0
2021-11-17 13:30:00,362.11,363.22,360.71,361.18,792972.0,362.11,363.22,360.71,361.18,792972.0
2021-11-17 13:40:00,361.24,362.96,361.0,361.78,583326.0,361.24,362.96,361.0,361.78,583326.0
2021-11-17 13:50:00,361.67,366.46,361.67,366.15,1499313.0,361.67,366.46,361.67,366.15,1499313.0
2021-11-17 14:00:00,366.28,366.28,364.0,364.81,831804.0,366.28,366.28,364.0,364.81,831804.0
2021-11-17 14:10:00,364.62,365.89,363.69,365.54,602523.0,364.62,365.89,363.69,365.54,602523.0
2021-11-17 14:20:00,365.54,367.16,363.61,366.16,1023414.0,365.54,367.16,363.61,366.16,1023414.0
2021-11-17 14:30:00,366.17,367.66,365.14,365.79,1073913.0,366.17,367.66,365.14,365.79,1073913.0
2021-11-17 14:40:00,365.81,366.47,365.37,366.03,460173.0,365.81,366.47,365.37,366.03,460173.0
2021-11-17 14:50:00,365.97,367.6,365.23,367.13,896850.0,365.97,367.6,365.23,367.13,896850.0
2021-11-17 15:00:00,367.34,367.36,361.33,362.35,1392621.0,367.34,367.36,361.33,362.35,1392621.0
2021-11-17 15:10:00,362.33,364.6,361.9,363.23,926145.0,362.33,364.6,361.9,363.23,926145.0
2021-11-17 15:20:00,363.28,364.97,362.67,362.75,784602.0,363.28,364.97,362.67,362.75,784602.0
2021-11-17 15:30:00,362.81,365.15,362.81,363.74,641682.0,362.81,365.15,362.81,363.74,641682.0
2021-11-17 15:40:00,363.85,365.85,363.37,364.0,766578.0,363.85,365.85,363.37,364.0,766578.0
2021-11-17 15:50:00,364.17,364.44,362.87,363.13,1196850.0,364.17,364.44,362.87,363.13,1196850.0
2021-11-18 09:30:00,368.85,370.25,363.33,367.28,3218073.0,368.85,370.25,363.33,367.28,3218073.0
2021-11-18 09:40:00,367.25,370.67,367.19,367.67,1350375.0,367.25,370.67,367.19,367.67,1350375.0
2021-11-18 09:50:00,367.5,368.33,364.37,366.72,1423617.0,367.5,368.33,364.37,366.72,1423617.0
2021-11-18 10:00:00,366.58,367.37,364.71,365.07,1135515.0,366.58,367.37,364.71,365.07,1135515.0
2021-11-18 10:10:00,365.26,365.33,361.99,363.86,1892574.0,365.26,365.33,361.99,363.86,1892574.0
2021-11-18 10:20:00,363.67,366.33,363.1,364.43,1162077.0,363.67,366.33,363.1,364.43,1162077.0
2021-11-18 10:30:00,364.64,366.53,364.42,366.1,739776.0,364.64,366.53,364.42,366.1,739776.0
2021-11-18 10:40:00,366.19,367.73,364.73,365.32,1082244.0,366.19,367.73,364.73,365.32,1082244.0
2021-11-18 10:50:00,365.21,368.47,365.21,367.64,928521.0,365.21,368.47,365.21,367.64,928521.0
2021-11-18 11:00:00,367.59,367.65,365.43,366.19,545256.0,367.59,367.65,365.43,366.19,545256.0
2021-11-18 11:10:00,366.05,367.68,365.94,367.17,518763.0,366.05,367.68,365.94,367.17,518763.0
2021-11-18 11:20:00,367.05,367.33,365.94,366.15,372867.0,367.05,367.33,365.94,366.15,372867.0
2021-11-18 11:30:00,366.14,367.95,365.95,367.34,593478.0,366.14,367.95,365.95,367.34,593478.0
2021-11-18 11:40:00,367.35,369.66,367.28,368.87,1057587.0,367.35,369.66,367.28,368.87,1057587.0
2021-11-18 11:50:00,369.07,369.3,367.53,367.75,657150.0,369.07,369.3,367.53,367.75,657150.0
2021-11-18 12:00:00,367.85,368.6,367.29,367.83,389961.0,367.85,368.6,367.29,367.83,389961.0
2021-11-18 12:10:00,367.91,368.09,366.49,366.73,350469.0,367.91,368.09,366.49,366.73,350469.0
2021-11-18 12:20:00,366.79,366.85,363.36,364.85,1131243.0,366.79,366.85,363.36,364.85,1131243.0
2021-11-18 12:30:00,364.78,366.4,361.22,363.17,1444650.0,364.78,366.4,361.22,363.17,1444650.0
2021-11-18 12:40:00,363.17,364.57,360.53,360.59,1495572.0,363.17,364.57,360.53,360.59,1495572.0
2021-11-18 12:50:00,360.73,362.24,359.49,361.83,1160433.0,360.73,362.24,359.49,361.83,1160433.0
2021-11-18 13:00:00,361.73,363.13,361.0,362.47,583587.0,361.73,363.13,361.0,362.47,583587.0
2021-11-18 13:10:00,362.42,364.0,362.33,362.51,615282.0,362.42,364.0,362.33,362.51,615282.0
2021-11-18 13:20:00,362.48,362.67,361.0,361.23,442389.0,362.48,362.67,361.0,361.23,442389.0
2021-11-18 13:30:00,361.11,361.6,360.18,360.74,445128.0,361.11,361.6,360.18,360.74,445128.0
2021-11-18 13:40:00,360.67,361.8,359.13,359.44,706467.0,360.67,361.8,359.13,359.44,706467.0
2021-11-18 13:50:00,359.34,360.18,358.34,359.06,586404.0,359.34,360.18,358.34,359.06,586404.0
2021-11-18 14:00:00,359.06,361.0,358.34,360.25,548142.0,359.06,361.0,358.34,360.25,548142.0
2021-11-18 14:10:00,360.25,361.5,359.78,360.92,406407.0,360.25,361.5,359.78,360.92,406407.0
2021-11-18 14:20:00,360.83,360.83,359.52,360.33,382152.0,360.83,360.83,359.52,360.33,382152.0
2021-11-18 14:30:00,360.34,362.08,359.33,361.68,591309.0,360.34,362.08,359.33,361.68,591309.0
2021-11-18 14:40:00,361.63,362.64,361.18,362.17,608964.0,361.63,362.64,361.18,362.17,608964.0
2021-11-18 14:50:00,362.16,363.56,361.83,362.16,544533.0,362.16,363.56,361.83,362.16,544533.0
2021-11-18 15:00:00,362.0,363.59,361.81,363.21,458055.0,362.0,363.59,361.81,363.21,458055.0
2021-11-18 15:10:00,363.15,364.61,362.7,364.5,551409.0,363.15,364.61,362.7,364.5,551409.0
2021-11-18 15:20:00,364.62,366.16,364.33,365.71,1272033.0,364.62,366.16,364.33,365.71,1272033.0
2021-11-18 15:30:00,365.71,367.33,365.55,365.92,1378449.0,365.71,367.33,365.55,365.92,1378449.0
2021-11-18 15:40:00,365.84,365.96,363.68,364.74,1080456.0,365.84,365.96,363.68,364.74,1080456.0
2021-11-18 15:50:00,364.62,366.29,364.33,365.46,1729272.0,364.62,366.29,364.33,365.46,1729272.0
2021-11-19 09:30:00,366.28,368.08,364.23,365.38,2298291.0,366.28,368.08,364.23,365.38,2298291.0
2021-11-19 09:40:00,365.43,370.59,364.77,368.46,2609778.0,365.43,370.59,364.77,368.46,2609778.0
2021-11-19 09:50:00,368.49,368.93,366.77,368.78,1140129.0,368.49,368.93,366.77,368.78,1140129.0
2021-11-19 10:00:00,368.87,369.4,367.1,367.42,989667.0,368.87,369.4,367.1,367.42,989667.0
2021-11-19 10:10:00,367.43,367.55,366.25,367.0,670899.0,367.43,367.55,366.25,367.0,670899.0
2021-11-19 10:20:00,367.0,368.27,365.61,366.24,792426.0,367.0,368.27,365.61,366.24,792426.0
2021-11-19 10:30:00,366.36,367.29,365.33,366.84,645867.0,366.36,367.29,365.33,366.84,645867.0
2021-11-19 10:40:00,366.91,368.91,366.67,368.15,865920.0,366.91,368.91,366.67,368.15,865920.0
2021-11-19 10:50:00,368.13,368.5,367.36,368.5,441249.0,368.13,368.5,367.36,368.5,441249.0
2021-11-19 11:00:00,368.44,369.79,368.28,369.15,802224.0,368.44,369.79,368.28,369.15,802224.0
2021-11-19 11:10:00,369.3,369.33,367.89,368.23,541428.0,369.3,369.33,367.89,368.23,541428.0
2021-11-19 11:20:00,368.22,368.75,368.0,368.69,345960.0,368.22,368.75,368.0,368.69,345960.0
2021-11-19 11:30:00,368.71,368.91,367.72,368.33,383607.0,368.71,368.91,367.72,368.33,383607.0
2021-11-19 11:40:00,368.33,368.53,366.84,366.92,542739.0,368.33,368.53,366.84,366.92,542739.0
2021-11-19 11:50:00,366.88,367.74,366.62,367.37,728004.0,366.88,367.74,366.62,367.37,728004.0
2021-11-19 12:00:00,367.37,367.6,366.74,367.5,311169.0,367.37,367.6,366.74,367.5,311169.0
2021-11-19 12:10:00,367.51,368.52,367.01,368.13,631137.0,367.51,368.52,367.01,368.13,631137.0
2021-11-19 12:20:00,368.07,369.47,367.73,368.72,517650.0,368.07,369.47,367.73,368.72,517650.0
2021-11-19 12:30:00,368.73,369.88,368.33,369.0,537747.0,368.73,369.88,368.33,369.0,537747.0
2021-11-19 12:40:00,368.98,369.36,368.17,368.75,402996.0,368.98,369.36,368.17,368.75,402996.0
2021-11-19 12:50:00,368.84,369.42,368.36,369.09,285090.0,368.84,369.42,368.36,369.09,285090.0
2021-11-19 13:00:00,369.1,372.59,368.71,372.05,881025.0,369.1,372.59,368.71,372.05,881025.0
2021-11-19 13:10:00,372.06,372.88,370.73,371.22,1407051.0,372.06,372.88,370.73,371.22,1407051.0
2021-11-19 13:20:00,371.27,372.48,371.04,371.39,568281.0,371.27,372.48,371.04,371.39,568281.0
2021-11-19 13:30:00,371.42,374.12,371.25,372.51,1393224.0,371.42,374.12,371.25,372.51,1393224.0
2021-11-19 13:40:00,372.5,372.63,371.13,372.49,744300.0,372.5,372.63,371.13,372.49,744300.0
2021-11-19 13:50:00,372.63,373.93,372.34,373.06,985164.0,372.63,373.93,372.34,373.06,985164.0
2021-11-19 14:00:00,373.22,373.26,372.5,372.68,369009.0,373.22,373.26,372.5,372.68,369009.0
2021-11-19 14:10:00,372.68,374.75,372.59,374.33,696096.0,372.68,374.75,372.59,374.33,696096.0
2021-11-19 14:20:00,374.22,375.5,373.85,374.57,942228.0,374.22,375.5,373.85,374.57,942228.0
2021-11-19 14:30:00,374.54,375.33,374.01,374.76,571713.0,374.54,375.33,374.01,374.76,571713.0
2021-11-19 14:40:00,374.67,378.64,374.28,378.42,1924758.0,374.67,378.64,374.28,378.42,1924758.0
2021-11-19 14:50:00,378.43,379.57,377.61,377.83,1399989.0,378.43,379.57,377.61,377.83,1399989.0
2021-11-19 15:00:00,377.83,378.6,376.42,378.44,1244478.0,377.83,378.6,376.42,378.44,1244478.0
2021-11-19 15:10:00,378.43,379.44,377.69,378.58,1092084.0,378.43,379.44,377.69,378.58,1092084.0
2021-11-19 15:20:00,378.56,379.55,378.43,379.25,820293.0,378.56,379.55,378.43,379.25,820293.0
2021-11-19 15:30:00,379.32,379.52,375.67,376.47,1227075.0,379.32,379.52,375.67,376.47,1227075.0
2021-11-19 15:40:00,376.64,378.02,376.29,377.0,1109805.0,376.64,378.02,376.29,377.0,1109805.0
2021-11-19 15:50:00,377.01,379.33,376.0,379.04,2564952.0,377.01,379.33,376.0,379.04,2564952.0
2021-11-22 09:30:00,387.34,395.96,385.52,395.81,4785513.0,387.34,395.96,385.52,395.81,4785513.0
2021-11-22 09:40:00,395.69,397.67,392.37,396.94,2828385.0,395.69,397.67,392.37,396.94,2828385.0
2021-11-22 09:50:00,397.23,398.26,395.04,395.22,2253606.0,397.23,398.26,395.04,395.22,2253606.0
2021-11-22 10:00:00,395.2,397.23,393.72,393.73,1511976.0,395.2,397.23,393.72,393.73,1511976.0
2021-11-22 10:10:00,393.88,397.33,393.38,396.97,1570068.0,393.88,397.33,393.38,396.97,1570068.0
2021-11-22 10:20:00,396.72,398.22,395.67,395.87,1373001.0,396.72,398.22,395.67,395.87,1373001.0
2021-11-22 10:30:00,395.75,397.32,394.96,397.06,933963.0,395.75,397.32,394.96,397.06,933963.0
2021-11-22 10:40:00,397.16,400.65,396.47,399.3,2388315.0,397.16,400.65,396.47,399.3,2388315.0
2021-11-22 10:50:00,399.4,400.52,396.17,397.56,1619151.0,399.4,400.52,396.17,397.56,1619151.0
2021-11-22 11:00:00,397.49,398.46,395.87,396.97,1102926.0,397.49,398.46,395.87,396.97,1102926.0
2021-11-22 11:10:00,397.04,398.66,395.89,396.52,873696.0,397.04,398.66,395.89,396.52,873696.0
2021-11-22 11:20:00,396.49,396.52,393.67,394.65,1034367.0,396.49,396.52,393.67,394.65,1034367.0
2021-11-22 11:30:00,394.64,396.73,394.11,395.85,1000377.0,394.64,396.73,394.11,395.85,1000377.0
2021-11-22 11:40:00,395.92,396.24,391.71,392.36,1414962.0,395.92,396.24,391.71,392.36,1414962.0
2021-11-22 11:50:00,392.33,392.37,377.48,383.78,4636128.0,392.33,392.37,377.48,383.78,4636128.0
2021-11-22 12:00:00,383.56,385.33,381.0,381.97,2937477.0,383.56,385.33,381.0,381.97,2937477.0
2021-11-22 12:10:00,381.96,386.94,381.7,386.91,1543614.0,381.96,386.94,381.7,386.91,1543614.0
2021-11-22 12:20:00,386.96,390.43,385.0,389.94,1884543.0,386.96,390.43,385.0,389.94,1884543.0
2021-11-22 12:30:00,390.02,391.18,389.23,390.28,1223448.0,390.02,391.18,389.23,390.28,1223448.0
2021-11-22 12:40:00,390.32,393.33,390.24,393.0,1378776.0,390.32,393.33,390.24,393.0,1378776.0
2021-11-22 12:50:00,392.88,393.0,389.8,391.93,1286967.0,392.88,393.0,389.8,391.93,1286967.0
2021-11-22 13:00:00,391.93,391.95,389.2,390.18,772365.0,391.93,391.95,389.2,390.18,772365.0
2021-11-22 13:10:00,390.31,392.93,390.17,392.4,997188.0,390.31,392.93,390.17,392.4,997188.0
2021-11-22 13:20:00,392.34,394.97,392.23,394.5,1168224.0,392.34,394.97,392.23,394.5,1168224.0
2021-11-22 13:30:00,394.55,395.07,393.13,393.35,601926.0,394.55,395.07,393.13,393.35,601926.0
2021-11-22 13:40:00,393.41,393.54,391.5,391.53,727410.0,393.41,393.54,391.5,391.53,727410.0
2021-11-22 13:50:00,391.49,391.83,388.59,389.37,1273551.0,391.49,391.83,388.59,389.37,1273551.0
2021-11-22 14:00:00,389.4,392.45,389.31,390.24,865749.0,389.4,392.45,389.31,390.24,865749.0
2021-11-22 14:10:00,390.11,391.89,389.68,390.18,553377.0,390.11,391.89,389.68,390.18,553377.0
2021-11-22 14:20:00,390.19,391.11,389.08,390.68,669906.0,390.19,391.11,389.08,390.68,669906.0
2021-11-22 14:30:00,390.74,391.84,390.12,390.74,503133.0,390.74,391.84,390.12,390.74,503133.0
2021-11-22 14:40:00,390.71,393.86,390.43,392.42,833307.0,390.71,393.86,390.43,392.42,833307.0
2021-11-22 14:50:00,392.47,395.17,392.47,394.37,1156215.0,392.47,395.17,392.47,394.37,1156215.0
2021-11-22 15:00:00,394.56,396.98,393.67,396.08,1409412.0,394.56,396.98,393.67,396.08,1409412.0
2021-11-22 15:10:00,395.9,396.2,393.67,394.7,795981.0,395.9,396.2,393.67,394.7,795981.0
2021-11-22 15:20:00,394.85,395.83,392.33,392.33,971691.0,394.85,395.83,392.33,392.33,971691.0
2021-11-22 15:30:00,392.33,394.99,391.16,391.54,927687.0,392.33,394.99,391.16,391.54,927687.0
2021-11-22 15:40:00,391.53,392.45,386.49,386.83,1451097.0,391.53,392.45,386.49,386.83,1451097.0
2021-11-22 15:50:00,386.79,387.33,384.34,385.35,2344512.0,386.79,387.33,384.34,385.35,2344512.0
2021-11-23 09:30:00,389.17,391.67,384.57,391.04,3139653.0,389.17,391.67,384.57,391.04,3139653.0
2021-11-23 09:40:00,391.02,393.5,389.0,392.66,1930668.0,391.02,393.5,389.0,392.66,1930668.0
2021-11-23 09:50:00,392.37,392.37,387.67,388.64,1241385.0,392.37,392.37,387.67,388.64,1241385.0
2021-11-23 10:00:00,388.6,388.97,383.0,383.71,2152533.0,388.6,388.97,383.0,383.71,2152533.0
2021-11-23 10:10:00,383.34,386.16,382.33,383.58,1821507.0,383.34,386.16,382.33,383.58,1821507.0
2021-11-23 10:20:00,383.85,384.87,381.67,381.9,1479696.0,383.85,384.87,381.67,381.9,1479696.0
2021-11-23 10:30:00,381.75,384.27,381.67,382.0,1238814.0,381.75,384.27,381.67,382.0,1238814.0
2021-11-23 10:40:00,382.0,382.17,377.78,378.13,2255751.0,382.0,382.17,377.78,378.13,2255751.0
2021-11-23 10:50:00,378.13,378.28,370.83,371.26,2796198.0,378.13,378.28,370.83,371.26,2796198.0
2021-11-23 11:00:00,371.44,375.63,370.73,374.96,2466324.0,371.44,375.63,370.73,374.96,2466324.0
2021-11-23 11:10:00,374.96,377.5,374.81,376.22,1427232.0,374.96,377.5,374.81,376.22,1427232.0
2021-11-23 11:20:00,376.29,376.9,373.11,375.14,1012938.0,376.29,376.9,373.11,375.14,1012938.0
2021-11-23 11:30:00,375.1,378.78,374.54,377.68,1347999.0,375.1,378.78,374.54,377.68,1347999.0
2021-11-23 11:40:00,377.65,378.0,375.27,376.67,639501.0,377.65,378.0,375.27,376.67,639501.0
2021-11-23 11:50:00,376.54,376.77,373.33,374.62,703128.0,376.54,376.77,373.33,374.62,703128.0
2021-11-23 12:00:00,374.37,375.37,372.75,373.95,679977.0,374.37,375.37,372.75,373.95,679977.0
2021-11-23 12:10:00,373.92,375.85,373.77,374.95,522045.0,373.92,375.85,373.77,374.95,522045.0
2021-11-23 12:20:00,374.81,376.0,372.0,372.05,732882.0,374.81,376.0,372.0,372.05,732882.0
2021-11-23 12:30:00,372.14,374.28,372.07,372.64,567228.0,372.14,374.28,372.07,372.64,567228.0
2021-11-23 12:40:00,372.7,373.27,370.17,370.91,1020255.0,372.7,373.27,370.17,370.91,1020255.0
2021-11-23 12:50:00,370.7,371.93,367.53,368.7,1390851.0,370.7,371.93,367.53,368.7,1390851.0
2021-11-23 13:00:00,368.56,369.85,365.17,366.67,1656819.0,368.56,369.85,365.17,366.67,1656819.0
2021-11-23 13:10:00,366.75,366.75,361.83,362.73,1878735.0,366.75,366.75,361.83,362.73,1878735.0
2021-11-23 13:20:00,362.67,363.49,358.46,359.86,2644929.0,362.67,363.49,358.46,359.86,2644929.0
2021-11-23 13:30:00,359.8,361.98,357.69,358.4,2467236.0,359.8,361.98,357.69,358.4,2467236.0
2021-11-23 13:40:00,358.4,359.61,354.23,358.49,2687208.0,358.4,359.61,354.23,358.49,2687208.0
2021-11-23 13:50:00,358.49,364.05,358.38,361.28,2841801.0,358.49,364.05,358.38,361.28,2841801.0
2021-11-23 14:00:00,361.29,363.12,358.98,360.45,1466241.0,361.29,363.12,358.98,360.45,1466241.0
2021-11-23 14:10:00,360.45,362.08,355.88,356.01,1604556.0,360.45,362.08,355.88,356.01,1604556.0
2021-11-23 14:20:00,355.87,359.1,355.5,356.8,1396509.0,355.87,359.1,355.5,356.8,1396509.0
2021-11-23 14:30:00,356.67,359.0,355.53,358.63,1194192.0,356.67,359.0,355.53,358.63,1194192.0
2021-11-23 14:40:00,358.56,361.67,356.86,361.47,1398159.0,358.56,361.67,356.86,361.47,1398159.0
2021-11-23 14:50:00,361.35,363.26,360.85,363.16,1427007.0,361.35,363.26,360.85,363.16,1427007.0
2021-11-23 15:00:00,363.26,364.72,361.24,363.8,1529916.0,363.26,364.72,361.24,363.8,1529916.0
2021-11-23 15:10:00,363.64,367.28,362.39,364.67,1741848.0,363.64,367.28,362.39,364.67,1741848.0
2021-11-23 15:20:00,364.67,365.8,363.41,363.96,1081098.0,364.67,365.8,363.41,363.96,1081098.0
2021-11-23 15:30:00,364.01,368.96,363.56,368.32,1592031.0,364.01,368.96,363.56,368.32,1592031.0
2021-11-23 15:40:00,368.3,370.91,368.26,369.23,2028888.0,368.3,370.91,368.26,369.23,2028888.0
2021-11-23 15:50:00,369.32,371.54,369.32,369.6,2272239.0,369.32,371.54,369.32,369.6,2272239.0
2021-11-24 09:30:00,360.13,361.58,354.0,356.64,3073989.0,360.13,361.58,354.0,356.64,3073989.0
2021-11-24 09:40:00,356.67,362.0,354.68,361.93,2003745.0,356.67,362.0,354.68,361.93,2003745.0
2021-11-24 09:50:00,362.0,368.17,361.86,367.61,2490363.0,362.0,368.17,361.86,367.61,2490363.0
2021-11-24 10:00:00,367.65,373.33,366.33,369.18,3145992.0,367.65,373.33,366.33,369.18,3145992.0
2021-11-24 10:10:00,369.1,370.07,366.07,367.41,1979955.0,369.1,370.07,366.07,367.41,1979955.0
2021-11-24 10:20:00,367.46,372.4,366.36,370.56,1734456.0,367.46,372.4,366.36,370.56,1734456.0
2021-11-24 10:30:00,370.67,373.95,369.03,372.2,1436790.0,370.67,373.95,369.03,372.2,1436790.0
2021-11-24 10:40:00,372.08,373.58,368.89,369.56,1221726.0,372.08,373.58,368.89,369.56,1221726.0
2021-11-24 10:50:00,369.62,371.87,369.5,370.16,657702.0,369.62,371.87,369.5,370.16,657702.0
2021-11-24 11:00:00,370.06,370.48,367.57,369.72,827589.0,370.06,370.48,367.57,369.72,827589.0
2021-11-24 11:10:00,369.82,374.59,369.64,373.78,1298880.0,369.82,374.59,369.64,373.78,1298880.0
2021-11-24 11:20:00,373.79,375.31,373.04,374.36,972729.0,373.79,375.31,373.04,374.36,972729.0
2021-11-24 11:30:00,374.51,375.96,371.85,373.0,945072.0,374.51,375.96,371.85,373.0,945072.0
2021-11-24 11:40:00,372.86,374.15,372.36,373.9,558414.0,372.86,374.15,372.36,373.9,558414.0
2021-11-24 11:50:00,373.89,374.26,371.75,372.14,404469.0,373.89,374.26,371.75,372.14,404469.0
2021-11-24 12:00:00,372.51,373.16,371.05,371.77,452991.0,372.51,373.16,371.05,371.77,452991.0
2021-11-24 12:10:00,371.81,373.0,371.09,372.39,368130.0,371.81,373.0,371.09,372.39,368130.0
2021-11-24 12:20:00,372.43,372.82,370.11,370.77,492459.0,372.43,372.82,370.11,370.77,492459.0
2021-11-24 12:30:00,370.59,372.32,370.41,372.04,442437.0,370.59,372.32,370.41,372.04,442437.0
2021-11-24 12:40:00,371.99,374.53,371.67,373.26,708852.0,371.99,374.53,371.67,373.26,708852.0
2021-11-24 12:50:00,373.13,374.0,372.85,373.38,341436.0,373.13,374.0,372.85,373.38,341436.0
2021-11-24 13:00:00,373.31,374.0,372.34,373.55,371814.0,373.31,374.0,372.34,373.55,371814.0
2021-11-24 13:10:00,373.64,373.91,372.92,373.0,239274.0,373.64,373.91,372.92,373.0,239274.0
2021-11-24 13:20:00,373.05,375.83,372.81,374.72,780264.0,373.05,375.83,372.81,374.72,780264.0
2021-11-24 13:30:00,374.68,375.7,373.76,374.49,608592.0,374.68,375.7,373.76,374.49,608592.0
2021-11-24 13:40:00,374.46,376.87,374.08,376.31,747768.0,374.46,376.87,374.08,376.31,747768.0
2021-11-24 13:50:00,376.25,376.83,374.75,374.83,673491.0,376.25,376.83,374.75,374.83,673491.0
2021-11-24 14:00:00,375.02,376.45,372.34,372.88,791901.0,375.02,376.45,372.34,372.88,791901.0
2021-11-24 14:10:00,372.86,373.89,370.56,373.48,1148865.0,372.86,373.89,370.56,373.48,1148865.0
2021-11-24 14:20:00,373.31,374.59,372.74,373.35,560814.0,373.31,374.59,372.74,373.35,560814.0
2021-11-24 14:30:00,373.57,374.61,373.41,374.13,293730.0,373.57,374.61,373.41,374.13,293730.0
2021-11-24 14:40:00,374.19,376.67,373.71,375.67,957330.0,374.19,376.67,373.71,375.67,957330.0
2021-11-24 14:50:00,375.83,376.06,375.07,375.52,391026.0,375.83,376.06,375.07,375.52,391026.0
2021-11-24 15:00:00,375.47,377.59,375.05,377.1,592332.0,375.47,377.59,375.05,377.1,592332.0
2021-11-24 15:10:00,377.13,377.2,375.34,375.71,508359.0,377.13,377.2,375.34,375.71,508359.0
2021-11-24 15:20:00,375.81,376.58,375.63,375.91,330222.0,375.81,376.58,375.63,375.91,330222.0
2021-11-24 15:30:00,375.97,376.27,370.53,373.16,1489950.0,375.97,376.27,370.53,373.16,1489950.0
2021-11-24 15:40:00,373.09,373.66,370.5,371.05,904296.0,373.09,373.66,370.5,371.05,904296.0
2021-11-24 15:50:00,371.24,372.0,371.03,371.95,1189935.0,371.24,372.0,371.03,371.95,1189935.0
2021-11-26 09:30:00,366.49,369.6,364.42,365.14,2007936.0,366.49,369.6,364.42,365.14,2007936.0
2021-11-26 09:40:00,365.05,365.23,360.67,360.83,1463811.0,365.05,365.23,360.67,360.83,1463811.0
2021-11-26 09:50:00,361.0,364.87,360.48,364.55,1063548.0,361.0,364.87,360.48,364.55,1063548.0
2021-11-26 10:00:00,364.54,365.0,362.11,364.56,821325.0,364.54,365.0,362.11,364.56,821325.0
2021-11-26 10:10:00,364.33,364.64,362.11,362.78,763449.0,364.33,364.64,362.11,362.78,763449.0
2021-11-26 10:20:00,362.89,367.67,362.74,367.48,1291746.0,362.89,367.67,362.74,367.48,1291746.0
2021-11-26 10:30:00,367.56,368.33,366.76,367.61,804525.0,367.56,368.33,366.76,367.61,804525.0
2021-11-26 10:40:00,367.5,368.04,365.59,366.8,771129.0,367.5,368.04,365.59,366.8,771129.0
2021-11-26 10:50:00,366.67,368.87,366.0,366.72,766335.0,366.67,368.87,366.0,366.72,766335.0
2021-11-26 11:00:00,366.7,366.83,365.4,366.07,483288.0,366.7,366.83,365.4,366.07,483288.0
2021-11-26 11:10:00,366.1,366.14,361.46,362.55,768492.0,366.1,366.14,361.46,362.55,768492.0
2021-11-26 11:20:00,362.66,364.39,361.9,364.39,596301.0,362.66,364.39,361.9,364.39,596301.0
2021-11-26 11:30:00,364.28,365.48,364.0,365.33,530997.0,364.28,365.48,364.0,365.33,530997.0
2021-11-26 11:40:00,365.36,365.37,363.44,363.83,383592.0,365.36,365.37,363.44,363.83,383592.0
2021-11-26 11:50:00,364.03,365.02,363.33,364.63,358119.0,364.03,365.02,363.33,364.63,358119.0
2021-11-26 12:00:00,364.74,366.06,364.37,365.69,438813.0,364.74,366.06,364.37,365.69,438813.0
2021-11-26 12:10:00,365.67,365.98,364.26,364.32,357771.0,365.67,365.98,364.26,364.32,357771.0
2021-11-26 12:20:00,364.43,364.57,362.67,363.93,731520.0,364.43,364.57,362.67,363.93,731520.0
2021-11-26 12:30:00,363.83,364.32,362.62,362.9,610146.0,363.83,364.32,362.62,362.9,610146.0
2021-11-26 12:40:00,362.81,362.86,361.15,361.4,1057143.0,362.81,362.86,361.15,361.4,1057143.0
2021-11-26 12:50:00,361.33,362.53,360.33,360.6,1464645.0,361.33,362.53,360.33,360.6,1464645.0
2021-11-29 09:30:00,366.93,375.43,366.73,375.1,3157878.0,366.93,375.43,366.73,375.1,3157878.0
2021-11-29 09:40:00,375.02,376.56,372.99,374.6,2144019.0,375.02,376.56,372.99,374.6,2144019.0
2021-11-29 09:50:00,374.6,379.83,374.33,379.21,2436408.0,374.6,379.83,374.33,379.21,2436408.0
2021-11-29 10:00:00,379.22,379.48,376.18,377.31,1336200.0,379.22,379.48,376.18,377.31,1336200.0
2021-11-29 10:10:00,377.19,379.17,375.43,376.34,1130031.0,377.19,379.17,375.43,376.34,1130031.0
2021-11-29 10:20:00,376.41,376.42,374.16,374.75,827454.0,376.41,376.42,374.16,374.75,827454.0
2021-11-29 10:30:00,374.9,377.67,374.48,375.82,1007235.0,374.9,377.67,374.48,375.82,1007235.0
2021-11-29 10:40:00,375.69,377.42,374.08,376.21,844728.0,375.69,377.42,374.08,376.21,844728.0
2021-11-29 10:50:00,376.53,378.24,375.45,377.69,678261.0,376.53,378.24,375.45,377.69,678261.0
2021-11-29 11:00:00,377.59,378.63,376.83,377.91,792633.0,377.59,378.63,376.83,377.91,792633.0
2021-11-29 11:10:00,378.01,379.23,377.43,377.55,699105.0,378.01,379.23,377.43,377.55,699105.0
2021-11-29 11:20:00,377.66,379.67,377.51,377.8,927507.0,377.66,379.67,377.51,377.8,927507.0
2021-11-29 11:30:00,377.89,379.63,376.57,377.21,865155.0,377.89,379.63,376.57,377.21,865155.0
2021-11-29 11:40:00,377.19,378.48,376.85,377.87,430476.0,377.19,378.48,376.85,377.87,430476.0
2021-11-29 11:50:00,377.82,378.8,377.5,378.27,386274.0,377.82,378.8,377.5,378.27,386274.0
2021-11-29 12:00:00,378.34,378.7,377.33,377.6,299334.0,378.34,378.7,377.33,377.6,299334.0
2021-11-29 12:10:00,377.66,378.16,376.59,377.85,280554.0,377.66,378.16,376.59,377.85,280554.0
2021-11-29 12:20:00,377.8,378.33,377.35,377.49,286389.0,377.8,378.33,377.35,377.49,286389.0
2021-11-29 12:30:00,377.47,378.02,376.84,377.35,355281.0,377.47,378.02,376.84,377.35,355281.0
2021-11-29 12:40:00,377.35,380.58,377.33,380.03,1113687.0,377.35,380.58,377.33,380.03,1113687.0
2021-11-29 12:50:00,380.03,380.89,379.05,380.22,1003593.0,380.03,380.89,379.05,380.22,1003593.0
2021-11-29 13:00:00,380.36,380.48,379.67,379.83,395040.0,380.36,380.48,379.67,379.83,395040.0
2021-11-29 13:10:00,380.04,380.27,376.72,377.46,748893.0,380.04,380.27,376.72,377.46,748893.0
2021-11-29 13:20:00,377.47,377.99,375.93,377.25,795921.0,377.47,377.99,375.93,377.25,795921.0
2021-11-29 13:30:00,377.21,378.11,374.28,374.66,960561.0,377.21,378.11,374.28,374.66,960561.0
2021-11-29 13:40:00,374.58,376.25,373.74,375.67,885165.0,374.58,376.25,373.74,375.67,885165.0
2021-11-29 13:50:00,375.62,376.33,374.93,376.26,494787.0,375.62,376.33,374.93,376.26,494787.0
2021-11-29 14:00:00,376.32,376.32,374.42,375.0,361416.0,376.32,376.32,374.42,375.0,361416.0
2021-11-29 14:10:00,375.0,375.83,374.07,374.8,379617.0,375.0,375.83,374.07,374.8,379617.0
2021-11-29 14:20:00,374.67,375.59,374.54,375.3,208146.0,374.67,375.59,374.54,375.3,208146.0
2021-11-29 14:30:00,375.22,377.0,374.6,376.67,485169.0,375.22,377.0,374.6,376.67,485169.0
2021-11-29 14:40:00,376.81,377.96,376.03,376.5,574230.0,376.81,377.96,376.03,376.5,574230.0
2021-11-29 14:50:00,376.53,377.07,375.19,376.22,301863.0,376.53,377.07,375.19,376.22,301863.0
2021-11-29 15:00:00,376.21,376.86,375.33,376.83,319170.0,376.21,376.86,375.33,376.83,319170.0
2021-11-29 15:10:00,376.69,378.01,376.05,377.97,514371.0,376.69,378.01,376.05,377.97,514371.0
2021-11-29 15:20:00,377.98,378.17,377.02,377.88,372474.0,377.98,378.17,377.02,377.88,372474.0
2021-11-29 15:30:00,377.82,379.27,377.38,378.0,799623.0,377.82,379.27,377.38,378.0,799623.0
2021-11-29 15:40:00,377.89,378.08,376.92,378.08,484713.0,377.89,378.08,376.92,378.08,484713.0
2021-11-29 15:50:00,377.71,379.26,376.91,378.99,1478472.0,377.71,379.26,376.91,378.99,1478472.0
2021-11-30 09:30:00,381.46,386.12,381.33,384.75,3553800.0,381.46,386.12,381.33,384.75,3553800.0
2021-11-30 09:40:00,384.96,387.62,384.38,385.36,2099298.0,384.96,387.62,384.38,385.36,2099298.0
2021-11-30 09:50:00,385.29,388.98,384.83,388.62,1840503.0,385.29,388.98,384.83,388.62,1840503.0
2021-11-30 10:00:00,388.43,389.33,386.94,388.79,1334238.0,388.43,389.33,386.94,388.79,1334238.0
2021-11-30 10:10:00,388.79,389.27,387.08,387.96,852270.0,388.79,389.27,387.08,387.96,852270.0
2021-11-30 10:20:00,387.81,388.19,385.07,387.62,1304418.0,387.81,388.19,385.07,387.62,1304418.0
2021-11-30 10:30:00,387.77,388.83,385.56,386.33,1116150.0,387.77,388.83,385.56,386.33,1116150.0
2021-11-30 10:40:00,386.27,387.32,382.65,383.12,1263717.0,386.27,387.32,382.65,383.12,1263717.0
2021-11-30 10:50:00,383.17,383.93,377.92,377.92,2643477.0,383.17,383.93,377.92,377.92,2643477.0
2021-11-30 11:00:00,377.99,380.79,376.29,379.92,2090091.0,377.99,380.79,376.29,379.92,2090091.0
2021-11-30 11:10:00,379.73,381.2,377.5,377.72,1407792.0,379.73,381.2,377.5,377.72,1407792.0
2021-11-30 11:20:00,377.67,379.12,375.33,377.07,1291932.0,377.67,379.12,375.33,377.07,1291932.0
2021-11-30 11:30:00,376.84,378.62,375.75,377.12,920427.0,376.84,378.62,375.75,377.12,920427.0
2021-11-30 11:40:00,376.94,377.1,372.69,374.47,1367139.0,376.94,377.1,372.69,374.47,1367139.0
2021-11-30 11:50:00,374.47,375.33,372.87,374.99,857916.0,374.47,375.33,372.87,374.99,857916.0
2021-11-30 12:00:00,375.07,375.07,372.67,373.95,707301.0,375.07,375.07,372.67,373.95,707301.0
2021-11-30 12:10:00,374.08,376.6,373.13,376.5,979074.0,374.08,376.6,373.13,376.5,979074.0
2021-11-30 12:20:00,376.47,377.77,375.79,377.11,1091889.0,376.47,377.77,375.79,377.11,1091889.0
2021-11-30 12:30:00,376.96,379.33,376.37,379.32,934164.0,376.96,379.33,376.37,379.32,934164.0
2021-11-30 12:40:00,379.33,380.65,377.93,378.12,783180.0,379.33,380.65,377.93,378.12,783180.0
2021-11-30 12:50:00,378.34,380.1,377.07,377.25,764685.0,378.34,380.1,377.07,377.25,764685.0
2021-11-30 13:00:00,377.44,377.98,376.17,376.57,602835.0,377.44,377.98,376.17,376.57,602835.0
2021-11-30 13:10:00,376.56,377.53,375.52,375.72,436779.0,376.56,377.53,375.52,375.72,436779.0
2021-11-30 13:20:00,375.83,376.8,375.07,375.5,398115.0,375.83,376.8,375.07,375.5,398115.0
2021-11-30 13:30:00,375.51,378.15,375.18,376.81,506265.0,375.51,378.15,375.18,376.81,506265.0
2021-11-30 13:40:00,376.79,378.9,376.6,378.3,471537.0,376.79,378.9,376.6,378.3,471537.0
2021-11-30 13:50:00,378.33,380.22,377.94,380.17,646047.0,378.33,380.22,377.94,380.17,646047.0
2021-11-30 14:00:00,380.07,380.33,377.92,379.3,510153.0,380.07,380.33,377.92,379.3,510153.0
2021-11-30 14:10:00,379.22,380.4,378.83,379.56,476634.0,379.22,380.4,378.83,379.56,476634.0
2021-11-30 14:20:00,379.66,381.19,379.27,379.51,881295.0,379.66,381.19,379.27,379.51,881295.0
2021-11-30 14:30:00,379.56,380.77,378.58,378.84,510135.0,379.56,380.77,378.58,378.84,510135.0
2021-11-30 14:40:00,378.95,379.5,376.51,376.87,783171.0,378.95,379.5,376.51,376.87,783171.0
2021-11-30 14:50:00,376.87,379.5,376.58,379.33,579864.0,376.87,379.5,376.58,379.33,579864.0
2021-11-30 15:00:00,379.33,380.14,378.1,378.1,652743.0,379.33,380.14,378.1,378.1,652743.0
2021-11-30 15:10:00,378.27,379.82,378.05,379.51,441801.0,378.27,379.82,378.05,379.51,441801.0
2021-11-30 15:20:00,379.45,379.91,377.77,377.85,480285.0,379.45,379.91,377.77,377.85,480285.0
2021-11-30 15:30:00,377.88,380.02,377.82,378.87,605595.0,377.88,380.02,377.82,378.87,605595.0
2021-11-30 15:40:00,378.87,380.1,378.24,378.81,681582.0,378.87,380.1,378.24,378.81,681582.0
2021-11-30 15:50:00,378.67,382.25,378.67,381.64,2471610.0,378.67,382.25,378.67,381.64,2471610.0
2021-12-01 09:30:00,386.67,390.95,386.0,387.13,3053433.0,386.67,390.95,386.0,387.13,3053433.0
2021-12-01 09:40:00,386.85,388.77,384.8,387.6,1753911.0,386.85,388.77,384.8,387.6,1753911.0
2021-12-01 09:50:00,387.59,388.85,385.42,386.82,1144791.0,387.59,388.85,385.42,386.82,1144791.0
2021-12-01 10:00:00,386.94,388.37,386.1,387.84,872034.0,386.94,388.37,386.1,387.84,872034.0
2021-12-01 10:10:00,387.92,388.67,384.5,384.78,1319223.0,387.92,388.67,384.5,384.78,1319223.0
2021-12-01 10:20:00,384.81,385.48,382.53,383.2,1640877.0,384.81,385.48,382.53,383.2,1640877.0
2021-12-01 10:30:00,383.33,385.47,382.92,384.06,758988.0,383.33,385.47,382.92,384.06,758988.0
2021-12-01 10:40:00,383.93,385.53,382.84,385.37,863280.0,383.93,385.53,382.84,385.37,863280.0
2021-12-01 10:50:00,385.44,386.47,384.82,385.53,703995.0,385.44,386.47,384.82,385.53,703995.0
2021-12-01 11:00:00,385.65,386.59,384.73,386.04,553938.0,385.65,386.59,384.73,386.04,553938.0
2021-12-01 11:10:00,386.02,387.74,385.54,387.06,787803.0,386.02,387.74,385.54,387.06,787803.0
2021-12-01 11:20:00,386.87,386.87,385.36,385.59,402516.0,386.87,386.87,385.36,385.59,402516.0
2021-12-01 11:30:00,385.68,386.04,383.84,384.72,518670.0,385.68,386.04,383.84,384.72,518670.0
2021-12-01 11:40:00,384.68,385.3,384.17,384.39,452793.0,384.68,385.3,384.17,384.39,452793.0
2021-12-01 11:50:00,384.24,384.24,381.69,382.52,1153662.0,384.24,384.24,381.69,382.52,1153662.0
2021-12-01 12:00:00,382.36,384.0,381.83,382.14,721374.0,382.36,384.0,381.83,382.14,721374.0
2021-12-01 12:10:00,382.11,384.06,381.72,383.87,542445.0,382.11,384.06,381.72,383.87,542445.0
2021-12-01 12:20:00,383.93,384.06,382.51,383.0,356523.0,383.93,384.06,382.51,383.0,356523.0
2021-12-01 12:30:00,383.1,384.66,383.1,384.34,403749.0,383.1,384.66,383.1,384.34,403749.0
2021-12-01 12:40:00,384.42,384.75,383.0,383.16,319515.0,384.42,384.75,383.0,383.16,319515.0
2021-12-01 12:50:00,383.19,383.31,380.79,381.23,856029.0,383.19,383.31,380.79,381.23,856029.0
2021-12-01 13:00:00,381.23,382.46,379.33,380.23,921201.0,381.23,382.46,379.33,380.23,921201.0
2021-12-01 13:10:00,380.19,380.52,378.61,379.59,881292.0,380.19,380.52,378.61,379.59,881292.0
2021-12-01 13:20:00,379.64,381.54,379.64,380.77,544404.0,379.64,381.54,379.64,380.77,544404.0
2021-12-01 13:30:00,380.74,381.38,379.4,380.32,417174.0,380.74,381.38,379.4,380.32,417174.0
2021-12-01 13:40:00,380.57,380.6,376.64,377.02,919479.0,380.57,380.6,376.64,377.02,919479.0
2021-12-01 13:50:00,377.17,379.86,377.02,379.44,717645.0,377.17,379.86,377.02,379.44,717645.0
2021-12-01 14:00:00,379.26,379.59,377.0,377.13,455796.0,379.26,379.59,377.0,377.13,455796.0
2021-12-01 14:10:00,377.13,377.67,372.67,373.6,1274355.0,377.13,377.67,372.67,373.6,1274355.0
2021-12-01 14:20:00,373.47,377.17,373.34,376.85,1054017.0,373.47,377.17,373.34,376.85,1054017.0
2021-12-01 14:30:00,376.83,377.12,375.0,375.83,626388.0,376.83,377.12,375.0,375.83,626388.0
2021-12-01 14:40:00,375.68,375.93,373.0,375.28,832629.0,375.68,375.93,373.0,375.28,832629.0
2021-12-01 14:50:00,375.15,376.27,373.33,373.7,553977.0,375.15,376.27,373.33,373.7,553977.0
2021-12-01 15:00:00,373.64,374.45,369.52,369.87,1278297.0,373.64,374.45,369.52,369.87,1278297.0
2021-12-01 15:10:00,370.0,370.65,366.94,367.22,1256937.0,370.0,370.65,366.94,367.22,1256937.0
2021-12-01 15:20:00,367.14,369.92,363.59,368.39,2164521.0,367.14,369.92,363.59,368.39,2164521.0
2021-12-01 15:30:00,368.64,372.7,367.06,370.74,1496673.0,368.64,372.7,367.06,370.74,1496673.0
2021-12-01 15:40:00,370.74,372.44,367.23,367.55,1267347.0,370.74,372.44,367.23,367.55,1267347.0
2021-12-01 15:50:00,367.55,368.3,364.38,364.74,2237907.0,367.55,368.3,364.38,364.74,2237907.0
2021-12-02 09:30:00,366.67,371.0,362.13,370.57,2791701.0,366.67,371.0,362.13,370.57,2791701.0
2021-12-02 09:40:00,370.44,370.44,366.0,366.78,1355286.0,370.44,370.44,366.0,366.78,1355286.0
2021-12-02 09:50:00,366.77,367.08,361.14,362.42,1727370.0,366.77,367.08,361.14,362.42,1727370.0
2021-12-02 10:00:00,362.48,364.43,358.33,359.43,1767699.0,362.48,364.43,358.33,359.43,1767699.0
2021-12-02 10:10:00,359.4,360.93,355.33,355.33,1820103.0,359.4,360.93,355.33,355.33,1820103.0
2021-12-02 10:20:00,355.27,359.49,353.53,359.01,1997244.0,355.27,359.49,353.53,359.01,1997244.0
2021-12-02 10:30:00,359.12,360.07,354.33,355.0,1442970.0,359.12,360.07,354.33,355.0,1442970.0
2021-12-02 10:40:00,355.17,357.23,352.22,356.06,1709799.0,355.17,357.23,352.22,356.06,1709799.0
2021-12-02 10:50:00,356.23,361.58,355.44,361.35,1551630.0,356.23,361.58,355.44,361.35,1551630.0
2021-12-02 11:00:00,361.35,363.33,359.07,361.86,1468509.0,361.35,363.33,359.07,361.86,1468509.0
2021-12-02 11:10:00,361.77,367.11,360.77,365.21,1552965.0,361.77,367.11,360.77,365.21,1552965.0
2021-12-02 11:20:00,365.12,366.75,363.73,365.85,1185285.0,365.12,366.75,363.73,365.85,1185285.0
2021-12-02 11:30:00,365.85,366.17,360.67,361.33,976695.0,365.85,366.17,360.67,361.33,976695.0
2021-12-02 11:40:00,361.2,363.45,360.0,362.1,688650.0,361.2,363.45,360.0,362.1,688650.0
2021-12-02 11:50:00,362.0,363.41,359.85,363.23,626406.0,362.0,363.41,359.85,363.23,626406.0
2021-12-02 12:00:00,363.2,365.87,362.76,365.71,857223.0,363.2,365.87,362.76,365.71,857223.0
2021-12-02 12:10:00,365.6,365.76,363.74,364.38,462945.0,365.6,365.76,363.74,364.38,462945.0
2021-12-02 12:20:00,364.47,366.67,364.47,365.61,718266.0,364.47,366.67,364.47,365.61,718266.0
2021-12-02 12:30:00,365.61,365.91,363.79,363.79,510492.0,365.61,365.91,363.79,363.79,510492.0
2021-12-02 12:40:00,363.79,365.0,362.67,364.66,579069.0,363.79,365.0,362.67,364.66,579069.0
2021-12-02 12:50:00,364.75,364.82,362.06,362.49,465951.0,364.75,364.82,362.06,362.49,465951.0
2021-12-02 13:00:00,362.51,362.67,360.13,360.75,677628.0,362.51,362.67,360.13,360.75,677628.0
2021-12-02 13:10:00,360.84,361.5,359.01,359.76,742320.0,360.84,361.5,359.01,359.76,742320.0
2021-12-02 13:20:00,359.85,360.0,357.7,358.47,748602.0,359.85,360.0,357.7,358.47,748602.0
2021-12-02 13:30:00,358.52,360.5,356.95,359.81,749361.0,358.52,360.5,356.95,359.81,749361.0
2021-12-02 13:40:00,359.81,360.11,356.81,357.05,485016.0,359.81,360.11,356.81,357.05,485016.0
2021-12-02 13:50:00,357.09,361.67,356.36,361.0,1062186.0,357.09,361.67,356.36,361.0,1062186.0
2021-12-02 14:00:00,361.0,361.49,359.52,359.92,520629.0,361.0,361.49,359.52,359.92,520629.0
2021-12-02 14:10:00,360.17,362.02,358.53,361.81,587151.0,360.17,362.02,358.53,361.81,587151.0
2021-12-02 14:20:00,361.8,361.81,360.42,361.41,475515.0,361.8,361.81,360.42,361.41,475515.0
2021-12-02 14:30:00,361.13,361.5,358.5,358.63,492174.0,361.13,361.5,358.5,358.63,492174.0
2021-12-02 14:40:00,358.81,359.99,357.81,357.84,524463.0,358.81,359.99,357.81,357.84,524463.0
2021-12-02 14:50:00,358.11,361.48,356.95,360.83,774168.0,358.11,361.48,356.95,360.83,774168.0
2021-12-02 15:00:00,360.69,363.67,360.69,361.23,1124055.0,360.69,363.67,360.69,361.23,1124055.0
2021-12-02 15:10:00,361.67,361.77,359.34,360.36,768483.0,361.67,361.77,359.34,360.36,768483.0
2021-12-02 15:20:00,360.34,360.47,358.33,359.47,657846.0,360.34,360.47,358.33,359.47,657846.0
2021-12-02 15:30:00,359.49,362.05,359.32,361.45,754191.0,359.49,362.05,359.32,361.45,754191.0
2021-12-02 15:40:00,361.41,362.55,360.38,361.76,808017.0,361.41,362.55,360.38,361.76,808017.0
2021-12-02 15:50:00,361.6,362.49,360.17,361.51,1244580.0,361.6,362.49,360.17,361.51,1244580.0
2021-12-03 09:30:00,361.56,363.53,356.67,357.33,1851258.0,361.56,363.53,356.67,357.33,1851258.0
2021-12-03 09:40:00,357.48,358.77,355.51,356.39,1440249.0,357.48,358.77,355.51,356.39,1440249.0
2021-12-03 09:50:00,356.22,357.33,351.2,352.15,1977300.0,356.22,357.33,351.2,352.15,1977300.0
2021-12-03 10:00:00,352.3,353.33,346.09,346.62,2648433.0,352.3,353.33,346.09,346.62,2648433.0
2021-12-03 10:10:00,346.49,352.59,346.41,351.56,2051148.0,346.49,352.59,346.41,351.56,2051148.0
2021-12-03 10:20:00,351.56,351.65,347.67,349.7,1173480.0,351.56,351.65,347.67,349.7,1173480.0
2021-12-03 10:30:00,349.65,350.67,346.18,346.81,1138116.0,349.65,350.67,346.18,346.81,1138116.0
2021-12-03 10:40:00,346.83,348.0,344.81,346.34,1390506.0,346.83,348.0,344.81,346.34,1390506.0
2021-12-03 10:50:00,346.35,349.43,345.5,346.0,1472148.0,346.35,349.43,345.5,346.0,1472148.0
2021-12-03 11:00:00,345.99,347.1,341.67,343.33,1884531.0,345.99,347.1,341.67,343.33,1884531.0
2021-12-03 11:10:00,343.33,343.92,335.57,336.23,2710950.0,343.33,343.92,335.57,336.23,2710950.0
2021-12-03 11:20:00,336.25,343.16,335.94,342.22,2296203.0,336.25,343.16,335.94,342.22,2296203.0
2021-12-03 11:30:00,342.2,343.63,338.71,339.94,1343802.0,342.2,343.63,338.71,339.94,1343802.0
2021-12-03 11:40:00,339.77,340.83,337.38,338.02,1148049.0,339.77,340.83,337.38,338.02,1148049.0
2021-12-03 11:50:00,338.24,339.83,336.67,337.43,1068333.0,338.24,339.83,336.67,337.43,1068333.0
2021-12-03 12:00:00,337.66,338.67,336.03,336.7,1348686.0,337.66,338.67,336.03,336.7,1348686.0
2021-12-03 12:10:00,336.55,340.41,336.42,340.08,1561053.0,336.55,340.41,336.42,340.08,1561053.0
2021-12-03 12:20:00,340.08,340.69,338.33,339.46,963369.0,340.08,340.69,338.33,339.46,963369.0
2021-12-03 12:30:00,339.52,341.86,338.04,341.19,1283892.0,339.52,341.86,338.04,341.19,1283892.0
2021-12-03 12:40:00,341.23,342.1,340.17,341.81,928017.0,341.23,342.1,340.17,341.81,928017.0
2021-12-03 12:50:00,341.8,342.26,339.05,340.67,831129.0,341.8,342.26,339.05,340.67,831129.0
2021-12-03 13:00:00,340.53,342.33,339.06,341.96,621576.0,340.53,342.33,339.06,341.96,621576.0
2021-12-03 13:10:00,341.82,343.63,340.87,342.61,709218.0,341.82,343.63,340.87,342.61,709218.0
2021-12-03 13:20:00,342.76,344.24,341.74,342.17,762264.0,342.76,344.24,341.74,342.17,762264.0
2021-12-03 13:30:00,342.38,342.38,339.76,340.43,606984.0,342.38,342.38,339.76,340.43,606984.0
2021-12-03 13:40:00,340.67,341.49,339.42,340.13,558369.0,340.67,341.49,339.42,340.13,558369.0
2021-12-03 13:50:00,340.12,341.28,339.33,339.48,583203.0,340.12,341.28,339.33,339.48,583203.0
2021-12-03 14:00:00,339.48,341.47,338.67,340.06,622878.0,339.48,341.47,338.67,340.06,622878.0
2021-12-03 14:10:00,339.99,341.0,339.17,339.29,364794.0,339.99,341.0,339.17,339.29,364794.0
2021-12-03 14:20:00,339.52,341.47,338.2,340.73,771384.0,339.52,341.47,338.2,340.73,771384.0
2021-12-03 14:30:00,340.85,340.85,336.89,337.43,852783.0,340.85,340.85,336.89,337.43,852783.0
2021-12-03 14:40:00,337.63,339.25,337.54,338.22,694488.0,337.63,339.25,337.54,338.22,694488.0
2021-12-03 14:50:00,338.04,338.34,336.23,336.48,642462.0,338.04,338.34,336.23,336.48,642462.0
2021-12-03 15:00:00,336.44,338.15,334.62,336.62,1522725.0,336.44,338.15,334.62,336.62,1522725.0
2021-12-03 15:10:00,336.89,337.9,336.37,336.89,594330.0,336.89,337.9,336.37,336.89,594330.0
2021-12-03 15:20:00,336.74,339.65,336.74,339.03,1232178.0,336.74,339.65,336.74,339.03,1232178.0
2021-12-03 15:30:00,338.99,341.31,338.46,338.53,1270101.0,338.99,341.31,338.46,338.53,1270101.0
2021-12-03 15:40:00,338.52,338.91,333.4,334.66,2050737.0,338.52,338.91,333.4,334.66,2050737.0
2021-12-03 15:50:00,334.55,338.96,334.13,338.38,2258769.0,334.55,338.96,334.13,338.38,2258769.0
2021-12-06 09:30:00,333.95,334.34,318.54,320.18,5315238.0,333.95,334.34,318.54,320.18,5315238.0
2021-12-06 09:40:00,320.42,330.05,316.83,328.24,4103490.0,320.42,330.05,316.83,328.24,4103490.0
2021-12-06 09:50:00,328.26,330.48,324.06,324.88,1963596.0,328.26,330.48,324.06,324.88,1963596.0
2021-12-06 10:00:00,324.68,325.28,320.68,323.7,1755723.0,324.68,325.28,320.68,323.7,1755723.0
2021-12-06 10:10:00,323.84,329.75,323.34,328.36,1636914.0,323.84,329.75,323.34,328.36,1636914.0
2021-12-06 10:20:00,328.29,332.35,327.67,330.79,1539132.0,328.29,332.35,327.67,330.79,1539132.0
2021-12-06 10:30:00,330.75,331.67,326.84,327.51,1162341.0,330.75,331.67,326.84,327.51,1162341.0
2021-12-06 10:40:00,327.43,329.57,324.83,326.72,1134816.0,327.43,329.57,324.83,326.72,1134816.0
2021-12-06 10:50:00,326.63,328.52,324.67,326.85,940869.0,326.63,328.52,324.67,326.85,940869.0
2021-12-06 11:00:00,327.0,327.33,323.59,324.34,1012632.0,327.0,327.33,323.59,324.34,1012632.0
2021-12-06 11:10:00,324.61,325.98,323.59,325.54,828939.0,324.61,325.98,323.59,325.54,828939.0
2021-12-06 11:20:00,325.47,327.0,324.17,326.21,646521.0,325.47,327.0,324.17,326.21,646521.0
2021-12-06 11:30:00,326.4,328.33,325.0,327.83,706701.0,326.4,328.33,325.0,327.83,706701.0
2021-12-06 11:40:00,327.79,328.55,324.83,325.57,847620.0,327.79,328.55,324.83,325.57,847620.0
2021-12-06 11:50:00,325.66,325.92,324.83,325.24,408948.0,325.66,325.92,324.83,325.24,408948.0
2021-12-06 12:00:00,325.14,327.21,325.14,327.06,400296.0,325.14,327.21,325.14,327.06,400296.0
2021-12-06 12:10:00,327.03,330.33,326.44,329.93,886653.0,327.03,330.33,326.44,329.93,886653.0
2021-12-06 12:20:00,329.77,331.15,329.01,330.3,742380.0,329.77,331.15,329.01,330.3,742380.0
2021-12-06 12:30:00,330.32,335.6,330.04,333.33,1883400.0,330.32,335.6,330.04,333.33,1883400.0
2021-12-06 12:40:00,333.26,333.76,330.46,332.05,1016703.0,333.26,333.76,330.46,332.05,1016703.0
2021-12-06 12:50:00,332.18,335.23,331.77,334.67,939729.0,332.18,335.23,331.77,334.67,939729.0
2021-12-06 13:00:00,334.87,337.38,333.85,335.77,1342122.0,334.87,337.38,333.85,335.77,1342122.0
2021-12-06 13:10:00,335.99,337.17,335.38,335.64,644712.0,335.99,337.17,335.38,335.64,644712.0
2021-12-06 13:20:00,335.58,337.8,334.34,337.17,964848.0,335.58,337.8,334.34,337.17,964848.0
2021-12-06 13:30:00,337.3,338.18,335.84,336.85,735144.0,337.3,338.18,335.84,336.85,735144.0
2021-12-06 13:40:00,336.93,337.76,335.07,335.38,625887.0,336.93,337.76,335.07,335.38,625887.0
2021-12-06 13:50:00,335.33,337.33,334.85,337.33,489381.0,335.33,337.33,334.85,337.33,489381.0
2021-12-06 14:00:00,337.31,339.65,337.22,337.83,1028511.0,337.31,339.65,337.22,337.83,1028511.0
2021-12-06 14:10:00,337.85,339.89,337.83,339.35,612396.0,337.85,339.89,337.83,339.35,612396.0
2021-12-06 14:20:00,339.3,340.55,338.42,339.57,636351.0,339.3,340.55,338.42,339.57,636351.0
2021-12-06 14:30:00,339.58,340.0,337.14,337.34,660522.0,339.58,340.0,337.14,337.34,660522.0
2021-12-06 14:40:00,337.24,337.75,334.89,335.71,806301.0,337.24,337.75,334.89,335.71,806301.0
2021-12-06 14:50:00,335.92,337.43,335.27,335.69,653355.0,335.92,337.43,335.27,335.69,653355.0
2021-12-06 15:00:00,335.79,336.67,334.17,335.56,718191.0,335.79,336.67,334.17,335.56,718191.0
2021-12-06 15:10:00,335.59,337.2,335.25,336.96,524940.0,335.59,337.2,335.25,336.96,524940.0
2021-12-06 15:20:00,337.0,337.0,335.06,336.07,418542.0,337.0,337.0,335.06,336.07,418542.0
2021-12-06 15:30:00,336.16,336.71,334.79,336.18,607992.0,336.16,336.71,334.79,336.18,607992.0
2021-12-06 15:40:00,336.08,336.18,334.34,335.12,594774.0,336.08,336.18,334.34,335.12,594774.0
2021-12-06 15:50:00,335.07,336.88,335.07,336.12,1063812.0,335.07,336.88,335.07,336.12,1063812.0
2021-12-07 09:30:00,348.07,349.58,343.45,345.58,2968050.0,348.07,349.58,343.45,345.58,2968050.0
2021-12-07 09:40:00,345.74,347.51,342.47,346.0,1629030.0,345.74,347.51,342.47,346.0,1629030.0
2021-12-07 09:50:00,346.0,350.38,345.51,349.34,1908651.0,346.0,350.38,345.51,349.34,1908651.0
2021-12-07 10:00:00,349.34,350.76,348.01,350.65,1327677.0,349.34,350.76,348.01,350.65,1327677.0
2021-12-07 10:10:00,350.64,351.15,348.97,349.78,1146042.0,350.64,351.15,348.97,349.78,1146042.0
2021-12-07 10:20:00,349.62,350.48,348.47,348.7,837075.0,349.62,350.48,348.47,348.7,837075.0
2021-12-07 10:30:00,348.74,349.86,347.73,349.33,693609.0,348.74,349.86,347.73,349.33,693609.0
2021-12-07 10:40:00,349.33,350.1,348.4,348.67,727494.0,349.33,350.1,348.4,348.67,727494.0
2021-12-07 10:50:00,348.74,349.27,344.02,344.55,1247709.0,348.74,349.27,344.02,344.55,1247709.0
2021-12-07 11:00:00,344.67,346.54,344.58,345.93,809940.0,344.67,346.54,344.58,345.93,809940.0
2021-12-07 11:10:00,345.98,345.98,342.27,343.74,1334694.0,345.98,345.98,342.27,343.74,1334694.0
2021-12-07 11:20:00,343.88,345.12,342.9,344.57,743607.0,343.88,345.12,342.9,344.57,743607.0
2021-12-07 11:30:00,344.56,346.33,343.74,345.86,831606.0,344.56,346.33,343.74,345.86,831606.0
2021-12-07 11:40:00,345.97,346.86,345.67,346.06,618294.0,345.97,346.86,345.67,346.06,618294.0
2021-12-07 11:50:00,346.04,346.19,345.06,345.86,341160.0,346.04,346.19,345.06,345.86,341160.0
2021-12-07 12:00:00,345.87,347.9,345.8,347.75,713214.0,345.87,347.9,345.8,347.75,713214.0
2021-12-07 12:10:00,347.68,348.51,347.5,348.03,581256.0,347.68,348.51,347.5,348.03,581256.0
2021-12-07 12:20:00,348.07,348.93,347.29,348.33,504522.0,348.07,348.93,347.29,348.33,504522.0
2021-12-07 12:30:00,348.24,348.54,347.67,348.51,357327.0,348.24,348.54,347.67,348.51,357327.0
2021-12-07 12:40:00,348.54,349.1,347.43,347.62,399783.0,348.54,349.1,347.43,347.62,399783.0
2021-12-07 12:50:00,347.62,349.05,347.34,348.64,413364.0,347.62,349.05,347.34,348.64,413364.0
2021-12-07 13:00:00,348.64,348.83,347.2,347.43,287763.0,348.64,348.83,347.2,347.43,287763.0
2021-12-07 13:10:00,347.43,348.22,346.7,348.22,384942.0,347.43,348.22,346.7,348.22,384942.0
2021-12-07 13:20:00,348.09,349.49,348.03,348.54,438540.0,348.09,349.49,348.03,348.54,438540.0
2021-12-07 13:30:00,348.56,349.0,348.0,348.63,270741.0,348.56,349.0,348.0,348.63,270741.0
2021-12-07 13:40:00,348.51,349.82,348.49,349.68,498486.0,348.51,349.82,348.49,349.68,498486.0
2021-12-07 13:50:00,349.62,351.43,349.44,351.29,887322.0,349.62,351.43,349.44,351.29,887322.0
2021-12-07 14:00:00,351.33,352.56,350.56,351.08,1156926.0,351.33,352.56,350.56,351.08,1156926.0
2021-12-07 14:10:00,351.15,351.79,350.04,350.51,469269.0,351.15,351.79,350.04,350.51,469269.0
2021-12-07 14:20:00,350.39,351.8,349.44,351.34,527511.0,350.39,351.8,349.44,351.34,527511.0
2021-12-07 14:30:00,351.39,351.47,349.07,349.65,507402.0,351.39,351.47,349.07,349.65,507402.0
2021-12-07 14:40:00,349.7,351.12,349.34,350.71,401877.0,349.7,351.12,349.34,350.71,401877.0
2021-12-07 14:50:00,350.64,351.42,349.51,350.01,391809.0,350.64,351.42,349.51,350.01,391809.0
2021-12-07 15:00:00,350.0,350.15,348.63,349.8,554343.0,350.0,350.15,348.63,349.8,554343.0
2021-12-07 15:10:00,349.72,349.79,347.92,348.35,510330.0,349.72,349.79,347.92,348.35,510330.0
2021-12-07 15:20:00,348.35,348.55,347.03,347.87,558990.0,348.35,348.55,347.03,347.87,558990.0
2021-12-07 15:30:00,347.73,349.48,347.73,348.85,529752.0,347.73,349.48,347.73,348.85,529752.0
2021-12-07 15:40:00,348.92,349.72,348.5,349.16,510144.0,348.92,349.72,348.5,349.16,510144.0
2021-12-07 15:50:00,348.99,350.93,347.65,350.57,1791972.0,348.99,350.93,347.65,350.57,1791972.0
2021-12-08 09:30:00,350.9,351.67,344.76,344.89,2026839.0,350.9,351.67,344.76,344.89,2026839.0
2021-12-08 09:40:00,344.75,348.1,344.33,348.03,1247595.0,344.75,348.1,344.33,348.03,1247595.0
2021-12-08 09:50:00,347.89,350.29,346.44,346.78,1411080.0,347.89,350.29,346.44,346.78,1411080.0
2021-12-08 10:00:00,346.67,347.46,345.27,345.5,911421.0,346.67,347.46,345.27,345.5,911421.0
2021-12-08 10:10:00,345.5,347.63,345.43,346.7,588588.0,345.5,347.63,345.43,346.7,588588.0
2021-12-08 10:20:00,346.81,348.11,346.43,346.43,534225.0,346.81,348.11,346.43,346.43,534225.0
2021-12-08 10:30:00,346.52,347.61,345.65,346.84,518370.0,346.52,347.61,345.65,346.84,518370.0
2021-12-08 10:40:00,346.53,347.45,345.18,346.2,549825.0,346.53,347.45,345.18,346.2,549825.0
2021-12-08 10:50:00,346.13,346.96,345.67,346.48,354864.0,346.13,346.96,345.67,346.48,354864.0
2021-12-08 11:00:00,346.48,348.09,345.72,347.74,477591.0,346.48,348.09,345.72,347.74,477591.0
2021-12-08 11:10:00,347.84,348.78,347.4,347.94,603237.0,347.84,348.78,347.4,347.94,603237.0
2021-12-08 11:20:00,347.76,349.55,347.45,349.08,581262.0,347.76,349.55,347.45,349.08,581262.0
2021-12-08 11:30:00,349.06,350.12,348.42,348.72,475200.0,349.06,350.12,348.42,348.72,475200.0
2021-12-08 11:40:00,348.88,349.5,348.44,349.33,277323.0,348.88,349.5,348.44,349.33,277323.0
2021-12-08 11:50:00,349.24,349.63,348.77,349.13,228099.0,349.24,349.63,348.77,349.13,228099.0
2021-12-08 12:00:00,349.0,349.4,348.18,348.83,233706.0,349.0,349.4,348.18,348.83,233706.0
2021-12-08 12:10:00,348.85,349.98,348.85,349.54,273573.0,348.85,349.98,348.85,349.54,273573.0
2021-12-08 12:20:00,349.42,349.5,348.45,349.09,211956.0,349.42,349.5,348.45,349.09,211956.0
2021-12-08 12:30:00,349.17,349.54,348.73,349.47,155721.0,349.17,349.54,348.73,349.47,155721.0
2021-12-08 12:40:00,349.45,352.67,349.33,351.94,1192614.0,349.45,352.67,349.33,351.94,1192614.0
2021-12-08 12:50:00,352.0,352.5,351.53,351.72,354132.0,352.0,352.5,351.53,351.72,354132.0
2021-12-08 13:00:00,351.76,354.18,351.68,353.65,848175.0,351.76,354.18,351.68,353.65,848175.0
2021-12-08 13:10:00,353.61,355.24,353.33,354.65,809688.0,353.61,355.24,353.33,354.65,809688.0
2021-12-08 13:20:00,354.58,355.72,354.22,355.65,704868.0,354.58,355.72,354.22,355.65,704868.0
2021-12-08 13:30:00,355.7,355.92,354.33,354.52,542187.0,355.7,355.92,354.33,354.52,542187.0
2021-12-08 13:40:00,354.48,355.75,354.0,355.4,454635.0,354.48,355.75,354.0,355.4,454635.0
2021-12-08 13:50:00,355.4,355.47,354.08,354.53,244686.0,355.4,355.47,354.08,354.53,244686.0
2021-12-08 14:00:00,354.63,354.98,353.64,353.99,393846.0,354.63,354.98,353.64,353.99,393846.0
2021-12-08 14:10:00,354.0,354.3,352.47,353.37,400998.0,354.0,354.3,352.47,353.37,400998.0
2021-12-08 14:20:00,353.34,354.17,353.12,353.65,294516.0,353.34,354.17,353.12,353.65,294516.0
2021-12-08 14:30:00,353.71,355.16,353.52,354.2,460926.0,353.71,355.16,353.52,354.2,460926.0
2021-12-08 14:40:00,354.27,355.52,354.17,355.0,293286.0,354.27,355.52,354.17,355.0,293286.0
2021-12-08 14:50:00,355.01,355.83,354.69,355.2,341547.0,355.01,355.83,354.69,355.2,341547.0
2021-12-08 15:00:00,355.22,355.4,353.81,354.27,335433.0,355.22,355.4,353.81,354.27,335433.0
2021-12-08 15:10:00,354.44,355.53,354.35,355.42,354705.0,354.44,355.53,354.35,355.42,354705.0
2021-12-08 15:20:00,355.36,357.33,355.36,356.84,1136880.0,355.36,357.33,355.36,356.84,1136880.0
2021-12-08 15:30:00,356.83,357.46,356.44,357.13,562155.0,356.83,357.46,356.44,357.13,562155.0
2021-12-08 15:40:00,357.19,357.19,355.82,356.68,432027.0,357.19,357.19,355.82,356.68,432027.0
2021-12-08 15:50:00,356.65,356.9,355.94,356.03,674559.0,356.65,356.9,355.94,356.03,674559.0
2021-12-09 09:30:00,353.52,354.16,350.04,350.8,2023425.0,353.52,354.16,350.04,350.8,2023425.0
2021-12-09 09:40:00,350.78,351.67,348.97,349.25,1538151.0,350.78,351.67,348.97,349.25,1538151.0
2021-12-09 09:50:00,349.35,349.4,346.12,347.93,1977603.0,349.35,349.4,346.12,347.93,1977603.0
2021-12-09 10:00:00,348.11,349.25,347.03,347.83,1033989.0,348.11,349.25,347.03,347.83,1033989.0
2021-12-09 10:10:00,347.79,348.67,346.52,348.5,996723.0,347.79,348.67,346.52,348.5,996723.0
2021-12-09 10:20:00,348.55,348.77,345.4,345.58,941418.0,348.55,348.77,345.4,345.58,941418.0
2021-12-09 10:30:00,345.49,346.87,344.56,345.84,987324.0,345.49,346.87,344.56,345.84,987324.0
2021-12-09 10:40:00,345.95,346.61,345.14,345.88,776199.0,345.95,346.61,345.14,345.88,776199.0
2021-12-09 10:50:00,345.8,345.86,344.07,344.29,771735.0,345.8,345.86,344.07,344.29,771735.0
2021-12-09 11:00:00,344.29,345.23,343.54,345.17,807540.0,344.29,345.23,343.54,345.17,807540.0
2021-12-09 11:10:00,345.0,345.17,342.83,343.05,627069.0,345.0,345.17,342.83,343.05,627069.0
2021-12-09 11:20:00,343.05,345.83,342.97,345.44,963087.0,343.05,345.83,342.97,345.44,963087.0
2021-12-09 11:30:00,345.36,346.54,344.03,344.63,844578.0,345.36,346.54,344.03,344.63,844578.0
2021-12-09 11:40:00,344.63,344.74,343.84,344.13,381501.0,344.63,344.74,343.84,344.13,381501.0
2021-12-09 11:50:00,344.08,344.91,343.71,343.96,371745.0,344.08,344.91,343.71,343.96,371745.0
2021-12-09 12:00:00,343.93,344.38,342.75,343.74,599628.0,343.93,344.38,342.75,343.74,599628.0
2021-12-09 12:10:00,343.67,344.3,343.33,343.43,351819.0,343.67,344.3,343.33,343.43,351819.0
2021-12-09 12:20:00,343.43,344.46,343.19,343.53,373737.0,343.43,344.46,343.19,343.53,373737.0
2021-12-09 12:30:00,343.52,343.9,343.06,343.77,424779.0,343.52,343.9,343.06,343.77,424779.0
2021-12-09 12:40:00,343.83,344.67,343.29,344.46,400095.0,343.83,344.67,343.29,344.46,400095.0
2021-12-09 12:50:00,344.4,344.52,343.43,344.31,255108.0,344.4,344.52,343.43,344.31,255108.0
2021-12-09 13:00:00,344.23,344.27,341.88,342.07,819249.0,344.23,344.27,341.88,342.07,819249.0
2021-12-09 13:10:00,342.11,343.0,341.97,342.64,501123.0,342.11,343.0,341.97,342.64,501123.0
2021-12-09 13:20:00,342.58,342.58,340.5,340.79,921168.0,342.58,342.58,340.5,340.79,921168.0
2021-12-09 13:30:00,340.77,341.51,340.33,340.95,820047.0,340.77,341.51,340.33,340.95,820047.0
2021-12-09 13:40:00,340.9,341.24,337.77,337.99,1067835.0,340.9,341.24,337.77,337.99,1067835.0
2021-12-09 13:50:00,337.9,339.48,337.67,338.46,1168650.0,337.9,339.48,337.67,338.46,1168650.0
2021-12-09 14:00:00,338.34,340.18,337.29,338.3,1054881.0,338.34,340.18,337.29,338.3,1054881.0
2021-12-09 14:10:00,338.23,339.09,337.37,338.68,538908.0,338.23,339.09,337.37,338.68,538908.0
2021-12-09 14:20:00,338.73,340.1,338.61,339.18,609372.0,338.73,340.1,338.61,339.18,609372.0
2021-12-09 14:30:00,339.08,339.65,338.54,338.97,406581.0,339.08,339.65,338.54,338.97,406581.0
2021-12-09 14:40:00,339.0,339.81,338.23,338.58,451413.0,339.0,339.81,338.23,338.58,451413.0
2021-12-09 14:50:00,338.58,339.03,337.08,337.48,590802.0,338.58,339.03,337.08,337.48,590802.0
2021-12-09 15:00:00,337.48,339.5,336.33,336.44,910494.0,337.48,339.5,336.33,336.44,910494.0
2021-12-09 15:10:00,336.45,337.14,335.7,336.98,894831.0,336.45,337.14,335.7,336.98,894831.0
2021-12-09 15:20:00,336.98,337.33,335.01,335.07,1095072.0,336.98,337.33,335.01,335.07,1095072.0
2021-12-09 15:30:00,335.2,337.02,334.29,334.53,1497036.0,335.2,337.02,334.29,334.53,1497036.0
2021-12-09 15:40:00,334.59,337.33,334.14,336.84,1321980.0,334.59,337.33,334.14,336.84,1321980.0
2021-12-09 15:50:00,336.7,337.0,334.12,334.47,1788129.0,336.7,337.0,334.12,334.47,1788129.0
2021-12-10 09:30:00,336.25,337.6,331.14,335.82,2794899.0,336.25,337.6,331.14,335.82,2794899.0
2021-12-10 09:40:00,335.75,335.84,327.81,328.51,2030088.0,335.75,335.84,327.81,328.51,2030088.0
2021-12-10 09:50:00,328.62,331.99,327.51,328.37,1964268.0,328.62,331.99,327.51,328.37,1964268.0
2021-12-10 10:00:00,328.44,331.59,328.14,330.99,1256289.0,328.44,331.59,328.14,330.99,1256289.0
2021-12-10 10:10:00,331.01,335.15,329.17,334.39,1615197.0,331.01,335.15,329.17,334.39,1615197.0
2021-12-10 10:20:00,334.6,334.6,332.03,333.11,909327.0,334.6,334.6,332.03,333.11,909327.0
2021-12-10 10:30:00,333.19,333.55,329.36,330.71,838311.0,333.19,333.55,329.36,330.71,838311.0
2021-12-10 10:40:00,330.46,331.17,328.77,328.92,646719.0,330.46,331.17,328.77,328.92,646719.0
2021-12-10 10:50:00,328.83,331.81,328.83,330.81,647601.0,328.83,331.81,328.83,330.81,647601.0
2021-12-10 11:00:00,330.67,331.52,328.85,329.86,623709.0,330.67,331.52,328.85,329.86,623709.0
2021-12-10 11:10:00,329.88,333.64,329.46,333.2,825678.0,329.88,333.64,329.46,333.2,825678.0
2021-12-10 11:20:00,333.11,335.67,332.37,335.33,1035555.0,333.11,335.67,332.37,335.33,1035555.0
2021-12-10 11:30:00,335.46,336.53,334.06,336.0,840033.0,335.46,336.53,334.06,336.0,840033.0
2021-12-10 11:40:00,336.0,339.33,335.34,338.68,1133499.0,336.0,339.33,335.34,338.68,1133499.0
2021-12-10 11:50:00,338.61,339.83,337.34,338.0,1016616.0,338.61,339.83,337.34,338.0,1016616.0
2021-12-10 12:00:00,338.29,338.63,336.35,338.0,763557.0,338.29,338.63,336.35,338.0,763557.0
2021-12-10 12:10:00,338.0,338.57,336.97,337.17,345510.0,338.0,338.57,336.97,337.17,345510.0
2021-12-10 12:20:00,337.23,338.33,336.95,337.66,336234.0,337.23,338.33,336.95,337.66,336234.0
2021-12-10 12:30:00,337.63,337.73,334.77,335.36,614988.0,337.63,337.73,334.77,335.36,614988.0
2021-12-10 12:40:00,335.35,337.16,335.0,337.05,511254.0,335.35,337.16,335.0,337.05,511254.0
2021-12-10 12:50:00,337.0,338.01,336.71,338.0,378315.0,337.0,338.01,336.71,338.0,378315.0
2021-12-10 13:00:00,337.97,339.67,337.18,339.21,590028.0,337.97,339.67,337.18,339.21,590028.0
2021-12-10 13:10:00,339.24,340.11,338.72,339.25,641439.0,339.24,340.11,338.72,339.25,641439.0
2021-12-10 13:20:00,339.21,339.94,338.52,339.36,313545.0,339.21,339.94,338.52,339.36,313545.0
2021-12-10 13:30:00,339.37,339.48,337.33,338.67,491841.0,339.37,339.48,337.33,338.67,491841.0
2021-12-10 13:40:00,338.62,339.4,338.1,338.33,293694.0,338.62,339.4,338.1,338.33,293694.0
2021-12-10 13:50:00,338.5,339.5,338.23,339.32,286224.0,338.5,339.5,338.23,339.32,286224.0
2021-12-10 14:00:00,339.27,340.33,338.07,338.3,673686.0,339.27,340.33,338.07,338.3,673686.0
2021-12-10 14:10:00,338.33,339.09,338.07,338.73,225399.0,338.33,339.09,338.07,338.73,225399.0
2021-12-10 14:20:00,338.85,339.33,337.57,337.92,361263.0,338.85,339.33,337.57,337.92,361263.0
2021-12-10 14:30:00,337.96,338.51,337.22,338.27,407133.0,337.96,338.51,337.22,338.27,407133.0
2021-12-10 14:40:00,338.24,338.66,337.47,338.1,260181.0,338.24,338.66,337.47,338.1,260181.0
2021-12-10 14:50:00,338.11,338.19,336.75,337.03,294660.0,338.11,338.19,336.75,337.03,294660.0
2021-12-10 15:00:00,336.93,337.54,335.8,337.06,648738.0,336.93,337.54,335.8,337.06,648738.0
2021-12-10 15:10:00,337.07,337.49,336.49,336.97,265533.0,337.07,337.49,336.49,336.97,265533.0
2021-12-10 15:20:00,337.13,339.53,336.99,338.55,828396.0,337.13,339.53,336.99,338.55,828396.0
2021-12-10 15:30:00,338.48,339.34,338.48,339.1,567291.0,338.48,339.34,338.48,339.1,567291.0
2021-12-10 15:40:00,339.0,339.67,338.53,338.6,661674.0,339.0,339.67,338.53,338.6,661674.0
2021-12-10 15:50:00,338.62,339.33,338.47,338.9,911430.0,338.62,339.33,338.47,338.9,911430.0
2021-12-13 09:30:00,333.53,335.0,328.4,331.19,2631648.0,333.53,335.0,328.4,331.19,2631648.0
2021-12-13 09:40:00,331.12,334.07,330.33,331.22,1568316.0,331.12,334.07,330.33,331.22,1568316.0
2021-12-13 09:50:00,331.33,331.38,326.08,326.32,2359902.0,331.33,331.38,326.08,326.32,2359902.0
2021-12-13 10:00:00,326.32,328.22,325.0,326.55,1797381.0,326.32,328.22,325.0,326.55,1797381.0
2021-12-13 10:10:00,326.5,328.63,324.53,325.33,1582761.0,326.5,328.63,324.53,325.33,1582761.0
2021-12-13 10:20:00,325.36,325.89,321.94,323.3,2142357.0,325.36,325.89,321.94,323.3,2142357.0
2021-12-13 10:30:00,323.29,323.39,320.02,321.6,1851636.0,323.29,323.39,320.02,321.6,1851636.0
2021-12-13 10:40:00,321.72,324.0,321.44,323.43,1251255.0,321.72,324.0,321.44,323.43,1251255.0
2021-12-13 10:50:00,323.49,324.28,321.8,322.41,1096032.0,323.49,324.28,321.8,322.41,1096032.0
2021-12-13 11:00:00,322.38,323.75,321.84,323.03,834678.0,322.38,323.75,321.84,323.03,834678.0
2021-12-13 11:10:00,323.0,323.38,320.33,320.67,915519.0,323.0,323.38,320.33,320.67,915519.0
2021-12-13 11:20:00,320.69,320.78,319.22,320.16,1205670.0,320.69,320.78,319.22,320.16,1205670.0
2021-12-13 11:30:00,320.23,321.29,319.6,320.17,952983.0,320.23,321.29,319.6,320.17,952983.0
2021-12-13 11:40:00,320.3,321.01,319.44,319.64,830070.0,320.3,321.01,319.44,319.64,830070.0
2021-12-13 11:50:00,319.71,321.0,319.08,320.74,670812.0,319.71,321.0,319.08,320.74,670812.0
2021-12-13 12:00:00,320.74,322.67,320.17,322.17,861963.0,320.74,322.67,320.17,322.17,861963.0
2021-12-13 12:10:00,322.08,322.99,320.86,321.0,786501.0,322.08,322.99,320.86,321.0,786501.0
2021-12-13 12:20:00,321.06,322.52,321.04,322.0,571080.0,321.06,322.52,321.04,322.0,571080.0
2021-12-13 12:30:00,321.87,322.65,321.5,321.63,439725.0,321.87,322.65,321.5,321.63,439725.0
2021-12-13 12:40:00,321.5,321.5,320.12,320.43,453510.0,321.5,321.5,320.12,320.43,453510.0
2021-12-13 12:50:00,320.38,320.93,319.58,320.29,543747.0,320.38,320.93,319.58,320.29,543747.0
2021-12-13 13:00:00,320.2,321.3,319.59,320.59,464016.0,320.2,321.3,319.59,320.59,464016.0
2021-12-13 13:10:00,320.6,320.82,319.77,320.32,290877.0,320.6,320.82,319.77,320.32,290877.0
2021-12-13 13:20:00,320.43,320.61,319.84,320.07,317799.0,320.43,320.61,319.84,320.07,317799.0
2021-12-13 13:30:00,320.07,320.18,318.37,318.64,671106.0,320.07,320.18,318.37,318.64,671106.0
2021-12-13 13:40:00,318.57,319.57,317.59,317.99,803955.0,318.57,319.57,317.59,317.99,803955.0
2021-12-13 13:50:00,318.02,319.34,317.76,318.15,630117.0,318.02,319.34,317.76,318.15,630117.0
2021-12-13 14:00:00,318.07,318.17,317.17,317.87,698535.0,318.07,318.17,317.17,317.87,698535.0
2021-12-13 14:10:00,317.82,319.07,317.67,318.95,623703.0,317.82,319.07,317.67,318.95,623703.0
2021-12-13 14:20:00,318.96,321.57,318.79,321.29,1140720.0,318.96,321.57,318.79,321.29,1140720.0
2021-12-13 14:30:00,321.32,322.37,320.46,321.4,809520.0,321.32,322.37,320.46,321.4,809520.0
2021-12-13 14:40:00,321.41,321.76,320.5,320.95,580143.0,321.41,321.76,320.5,320.95,580143.0
2021-12-13 14:50:00,320.95,324.3,320.83,323.61,1060620.0,320.95,324.3,320.83,323.61,1060620.0
2021-12-13 15:00:00,323.54,325.21,323.03,324.66,1081251.0,323.54,325.21,323.03,324.66,1081251.0
2021-12-13 15:10:00,324.57,324.71,322.24,322.39,840987.0,324.57,324.71,322.24,322.39,840987.0
2021-12-13 15:20:00,322.54,323.33,322.08,322.56,597810.0,322.54,323.33,322.08,322.56,597810.0
2021-12-13 15:30:00,322.58,324.31,322.44,322.96,746571.0,322.58,324.31,322.44,322.96,746571.0
2021-12-13 15:40:00,322.96,322.97,321.54,322.61,862125.0,322.96,322.97,321.54,322.61,862125.0
2021-12-13 15:50:00,322.55,322.77,321.67,321.99,1369788.0,322.55,322.77,321.67,321.99,1369788.0
2021-12-14 09:30:00,314.95,317.35,310.19,313.14,3218466.0,314.95,317.35,310.19,313.14,3218466.0
2021-12-14 09:40:00,313.33,318.5,313.0,315.98,2386170.0,313.33,318.5,313.0,315.98,2386170.0
2021-12-14 09:50:00,316.0,319.1,313.8,317.8,2040813.0,316.0,319.1,313.8,317.8,2040813.0
2021-12-14 10:00:00,317.87,318.98,315.34,316.89,1173957.0,317.87,318.98,315.34,316.89,1173957.0
2021-12-14 10:10:00,316.9,317.77,314.67,315.85,957378.0,316.9,317.77,314.67,315.85,957378.0
2021-12-14 10:20:00,315.73,319.33,315.48,317.98,1210476.0,315.73,319.33,315.48,317.98,1210476.0
2021-12-14 10:30:00,318.03,319.49,316.83,317.46,852906.0,318.03,319.49,316.83,317.46,852906.0
2021-12-14 10:40:00,317.37,318.83,315.95,316.51,834558.0,317.37,318.83,315.95,316.51,834558.0
2021-12-14 10:50:00,316.48,316.66,313.7,315.0,986607.0,316.48,316.66,313.7,315.0,986607.0
2021-12-14 11:00:00,314.95,315.33,313.7,314.54,779130.0,314.95,315.33,313.7,314.54,779130.0
2021-12-14 11:10:00,314.6,315.76,313.52,314.67,806001.0,314.6,315.76,313.52,314.67,806001.0
2021-12-14 11:20:00,314.67,316.17,313.03,313.79,603435.0,314.67,316.17,313.03,313.79,603435.0
2021-12-14 11:30:00,313.87,314.62,311.9,312.33,648288.0,313.87,314.62,311.9,312.33,648288.0
2021-12-14 11:40:00,312.32,314.63,312.12,314.28,705087.0,312.32,314.63,312.12,314.28,705087.0
2021-12-14 11:50:00,314.21,314.59,312.58,313.34,755439.0,314.21,314.59,312.58,313.34,755439.0
2021-12-14 12:00:00,313.33,314.02,312.52,313.35,436278.0,313.33,314.02,312.52,313.35,436278.0
2021-12-14 12:10:00,313.23,314.12,312.65,312.73,566505.0,313.23,314.12,312.65,312.73,566505.0
2021-12-14 12:20:00,312.78,312.82,311.27,311.89,930429.0,312.78,312.82,311.27,311.89,930429.0
2021-12-14 12:30:00,311.87,312.15,310.27,310.74,904323.0,311.87,312.15,310.27,310.74,904323.0
2021-12-14 12:40:00,310.85,311.35,310.01,310.26,852297.0,310.85,311.35,310.01,310.26,852297.0
2021-12-14 12:50:00,310.15,311.78,310.0,311.42,902112.0,310.15,311.78,310.0,311.42,902112.0
2021-12-14 13:00:00,311.43,314.04,311.0,313.38,937809.0,311.43,314.04,311.0,313.38,937809.0
2021-12-14 13:10:00,313.45,313.96,312.89,313.2,572160.0,313.45,313.96,312.89,313.2,572160.0
2021-12-14 13:20:00,313.23,313.55,311.85,312.33,648489.0,313.23,313.55,311.85,312.33,648489.0
2021-12-14 13:30:00,312.28,312.63,311.18,311.94,471093.0,312.28,312.63,311.18,311.94,471093.0
2021-12-14 13:40:00,311.88,311.99,311.07,311.42,323271.0,311.88,311.99,311.07,311.42,323271.0
2021-12-14 13:50:00,311.43,311.6,310.67,311.16,381462.0,311.43,311.6,310.67,311.16,381462.0
2021-12-14 14:00:00,311.17,313.8,310.83,313.52,758961.0,311.17,313.8,310.83,313.52,758961.0
2021-12-14 14:10:00,313.51,314.33,313.15,313.72,697794.0,313.51,314.33,313.15,313.72,697794.0
2021-12-14 14:20:00,313.72,315.12,312.74,314.16,897879.0,313.72,315.12,312.74,314.16,897879.0
2021-12-14 14:30:00,314.21,315.45,313.85,314.67,549333.0,314.21,315.45,313.85,314.67,549333.0
2021-12-14 14:40:00,314.75,315.47,314.11,314.9,623388.0,314.75,315.47,314.11,314.9,623388.0
2021-12-14 14:50:00,314.9,315.09,314.2,314.95,486888.0,314.9,315.09,314.2,314.95,486888.0
2021-12-14 15:00:00,314.77,319.92,314.65,319.81,1549524.0,314.77,319.92,314.65,319.81,1549524.0
2021-12-14 15:10:00,319.81,321.06,319.56,320.46,1548306.0,319.81,321.06,319.56,320.46,1548306.0
2021-12-14 15:20:00,320.44,322.12,319.18,321.56,1477878.0,320.44,322.12,319.18,321.56,1477878.0
2021-12-14 15:30:00,321.68,322.14,320.04,320.36,909303.0,321.68,322.14,320.04,320.36,909303.0
2021-12-14 15:40:00,320.38,320.71,318.63,318.84,835182.0,320.38,320.71,318.63,318.84,835182.0
2021-12-14 15:50:00,319.09,319.77,318.29,319.46,1382754.0,319.09,319.77,318.29,319.46,1382754.0
2021-12-15 09:30:00,317.74,323.88,316.17,321.96,2236650.0,317.74,323.88,316.17,321.96,2236650.0
2021-12-15 09:40:00,322.02,322.98,319.75,320.09,1523223.0,322.02,322.98,319.75,320.09,1523223.0
2021-12-15 09:50:00,320.09,320.88,318.18,319.24,1091718.0,320.09,320.88,318.18,319.24,1091718.0
2021-12-15 10:00:00,319.33,319.83,317.23,317.55,986865.0,319.33,319.83,317.23,317.55,986865.0
2021-12-15 10:10:00,317.59,318.15,315.86,317.0,1072074.0,317.59,318.15,315.86,317.0,1072074.0
2021-12-15 10:20:00,317.04,318.6,315.33,315.66,942612.0,317.04,318.6,315.33,315.66,942612.0
2021-12-15 10:30:00,315.5,318.06,315.21,317.52,805950.0,315.5,318.06,315.21,317.52,805950.0
2021-12-15 10:40:00,317.66,317.85,314.83,314.97,884397.0,317.66,317.85,314.83,314.97,884397.0
2021-12-15 10:50:00,315.01,315.33,313.79,314.31,796941.0,315.01,315.33,313.79,314.31,796941.0
2021-12-15 11:00:00,314.41,315.09,313.48,313.56,715461.0,314.41,315.09,313.48,313.56,715461.0
2021-12-15 11:10:00,313.63,314.0,312.52,312.61,856242.0,313.63,314.0,312.52,312.61,856242.0
2021-12-15 11:20:00,312.49,314.58,312.35,313.64,736728.0,312.49,314.58,312.35,313.64,736728.0
2021-12-15 11:30:00,313.65,313.65,311.51,311.64,994236.0,313.65,313.65,311.51,311.64,994236.0
2021-12-15 11:40:00,311.59,311.87,310.35,311.83,1473750.0,311.59,311.87,310.35,311.83,1473750.0
2021-12-15 11:50:00,311.76,312.17,310.67,310.9,739107.0,311.76,312.17,310.67,310.9,739107.0
2021-12-15 12:00:00,310.9,313.0,310.74,312.03,622269.0,310.9,313.0,310.74,312.03,622269.0
2021-12-15 12:10:00,311.9,312.33,309.42,309.48,775377.0,311.9,312.33,309.42,309.48,775377.0
2021-12-15 12:20:00,309.47,312.91,309.47,312.75,849765.0,309.47,312.91,309.47,312.75,849765.0
2021-12-15 12:30:00,312.72,314.73,312.45,313.77,923430.0,312.72,314.73,312.45,313.77,923430.0
2021-12-15 12:40:00,313.72,314.68,312.67,312.93,564552.0,313.72,314.68,312.67,312.93,564552.0
2021-12-15 12:50:00,312.93,313.67,312.71,313.32,343587.0,312.93,313.67,312.71,313.32,343587.0
2021-12-15 13:00:00,313.37,313.39,311.32,311.8,479430.0,313.37,313.39,311.32,311.8,479430.0
2021-12-15 13:10:00,311.8,312.58,311.18,312.11,463641.0,311.8,312.58,311.18,312.11,463641.0
2021-12-15 13:20:00,312.09,313.08,311.77,312.37,389514.0,312.09,313.08,311.77,312.37,389514.0
2021-12-15 13:30:00,312.41,313.6,312.41,312.93,299844.0,312.41,313.6,312.41,312.93,299844.0
2021-12-15 13:40:00,312.94,313.05,311.83,311.89,346431.0,312.94,313.05,311.83,311.89,346431.0
2021-12-15 13:50:00,311.86,314.27,311.55,314.16,462225.0,311.86,314.27,311.55,314.16,462225.0
2021-12-15 14:00:00,313.64,320.67,311.9,318.24,2615253.0,313.64,320.67,311.9,318.24,2615253.0
2021-12-15 14:10:00,318.18,319.06,316.22,318.35,1246770.0,318.18,319.06,316.22,318.35,1246770.0
2021-12-15 14:20:00,318.45,318.46,314.1,314.94,1042767.0,318.45,318.46,314.1,314.94,1042767.0
2021-12-15 14:30:00,315.0,315.99,313.52,314.71,889272.0,315.0,315.99,313.52,314.71,889272.0
2021-12-15 14:40:00,314.54,315.96,313.07,314.94,848406.0,314.54,315.96,313.07,314.94,848406.0
2021-12-15 14:50:00,314.83,318.08,313.95,316.63,1213578.0,314.83,318.08,313.95,316.63,1213578.0
2021-12-15 15:00:00,316.63,323.0,316.25,321.38,1731963.0,316.63,323.0,316.25,321.38,1731963.0
2021-12-15 15:10:00,321.56,324.2,320.12,323.51,1700436.0,321.56,324.2,320.12,323.51,1700436.0
2021-12-15 15:20:00,323.53,326.25,323.19,324.92,1647270.0,323.53,326.25,323.19,324.92,1647270.0
2021-12-15 15:30:00,324.97,325.88,324.21,325.28,1113909.0,324.97,325.88,324.21,325.28,1113909.0
2021-12-15 15:40:00,325.18,325.32,321.67,322.45,1083132.0,325.18,325.32,321.67,322.45,1083132.0
2021-12-15 15:50:00,322.5,325.52,322.5,325.31,1562238.0,322.5,325.52,322.5,325.31,1562238.0
2021-12-16 09:30:00,331.45,331.66,325.87,326.47,2549475.0,331.45,331.66,325.87,326.47,2549475.0
2021-12-16 09:40:00,326.39,326.93,323.44,324.25,1915539.0,326.39,326.93,323.44,324.25,1915539.0
2021-12-16 09:50:00,324.33,324.33,319.4,319.76,2118141.0,324.33,324.33,319.4,319.76,2118141.0
2021-12-16 10:00:00,319.69,320.97,318.5,318.95,1825722.0,319.69,320.97,318.5,318.95,1825722.0
2021-12-16 10:10:00,318.95,321.24,318.48,319.92,1476246.0,318.95,321.24,318.48,319.92,1476246.0
2021-12-16 10:20:00,319.98,321.18,319.17,321.18,825111.0,319.98,321.18,319.17,321.18,825111.0
2021-12-16 10:30:00,321.18,322.1,317.83,318.04,1312326.0,321.18,322.1,317.83,318.04,1312326.0
2021-12-16 10:40:00,318.12,318.48,315.28,316.51,1531341.0,318.12,318.48,315.28,316.51,1531341.0
2021-12-16 10:50:00,316.57,316.91,313.08,313.89,1323540.0,316.57,316.91,313.08,313.89,1323540.0
2021-12-16 11:00:00,313.86,314.27,311.46,312.63,1437789.0,313.86,314.27,311.46,312.63,1437789.0
2021-12-16 11:10:00,312.63,313.6,310.67,312.59,1274070.0,312.63,313.6,310.67,312.59,1274070.0
2021-12-16 11:20:00,312.53,314.58,312.5,314.51,902910.0,312.53,314.58,312.5,314.51,902910.0
2021-12-16 11:30:00,314.49,314.59,310.67,311.99,1097256.0,314.49,314.59,310.67,311.99,1097256.0
2021-12-16 11:40:00,311.85,313.13,310.11,312.0,1214781.0,311.85,313.13,310.11,312.0,1214781.0
2021-12-16 11:50:00,312.13,312.13,310.34,310.89,702090.0,312.13,312.13,310.34,310.89,702090.0
2021-12-16 12:00:00,310.54,311.62,310.49,310.86,664695.0,310.54,311.62,310.49,310.86,664695.0
2021-12-16 12:10:00,310.86,312.47,309.67,311.85,1079418.0,310.86,312.47,309.67,311.85,1079418.0
2021-12-16 12:20:00,311.89,313.83,311.79,312.72,987759.0,311.89,313.83,311.79,312.72,987759.0
2021-12-16 12:30:00,312.77,313.43,311.0,311.81,590130.0,312.77,313.43,311.0,311.81,590130.0
2021-12-16 12:40:00,311.76,312.0,310.43,311.13,493335.0,311.76,312.0,310.43,311.13,493335.0
2021-12-16 12:50:00,311.06,311.81,310.55,311.14,441738.0,311.06,311.81,310.55,311.14,441738.0
2021-12-16 13:00:00,311.0,313.64,310.95,313.49,589029.0,311.0,313.64,310.95,313.49,589029.0
2021-12-16 13:10:00,313.56,313.91,312.35,313.85,496890.0,313.56,313.91,312.35,313.85,496890.0
2021-12-16 13:20:00,313.86,314.49,313.34,314.07,779790.0,313.86,314.49,313.34,314.07,779790.0
2021-12-16 13:30:00,314.07,314.17,311.57,312.37,456870.0,314.07,314.17,311.57,312.37,456870.0
2021-12-16 13:40:00,312.35,314.57,311.75,314.25,459216.0,312.35,314.57,311.75,314.25,459216.0
2021-12-16 13:50:00,314.26,315.28,312.33,312.36,712086.0,314.26,315.28,312.33,312.36,712086.0
2021-12-16 14:00:00,312.35,313.17,310.8,311.04,522015.0,312.35,313.17,310.8,311.04,522015.0
2021-12-16 14:10:00,311.0,311.72,310.27,310.86,803964.0,311.0,311.72,310.27,310.86,803964.0
2021-12-16 14:20:00,310.92,311.96,310.0,311.08,853536.0,310.92,311.96,310.0,311.08,853536.0
2021-12-16 14:30:00,311.14,312.53,310.54,312.4,512187.0,311.14,312.53,310.54,312.4,512187.0
2021-12-16 14:40:00,312.31,312.97,308.38,308.58,1232856.0,312.31,312.97,308.38,308.58,1232856.0
2021-12-16 14:50:00,308.58,310.29,308.43,310.05,941385.0,308.58,310.29,308.43,310.05,941385.0
2021-12-16 15:00:00,309.93,311.4,308.52,309.3,1159632.0,309.93,311.4,308.52,309.3,1159632.0
2021-12-16 15:10:00,309.22,310.26,308.76,309.91,790431.0,309.22,310.26,308.76,309.91,790431.0
2021-12-16 15:20:00,310.0,312.67,309.76,310.68,1157331.0,310.0,312.67,309.76,310.68,1157331.0
2021-12-16 15:30:00,310.83,312.24,310.26,311.62,920145.0,310.83,312.24,310.26,311.62,920145.0
2021-12-16 15:40:00,311.59,311.96,308.43,308.43,1183269.0,311.59,311.96,308.43,308.43,1183269.0
2021-12-16 15:50:00,308.63,310.33,307.28,308.91,2094696.0,308.63,310.33,307.28,308.91,2094696.0
2021-12-17 09:30:00,304.92,310.16,303.01,306.91,6135015.0,304.92,310.16,303.01,306.91,6135015.0
2021-12-17 09:40:00,306.9,313.11,305.51,313.09,2864487.0,306.9,313.11,305.51,313.09,2864487.0
2021-12-17 09:50:00,313.11,313.95,311.23,313.0,2216175.0,313.11,313.95,311.23,313.0,2216175.0
2021-12-17 10:00:00,312.95,313.0,309.81,311.38,1228413.0,312.95,313.0,309.81,311.38,1228413.0
2021-12-17 10:10:00,311.31,311.4,306.93,307.67,1583292.0,311.31,311.4,306.93,307.67,1583292.0
2021-12-17 10:20:00,307.7,309.91,305.36,309.7,1382223.0,307.7,309.91,305.36,309.7,1382223.0
2021-12-17 10:30:00,309.7,316.21,309.43,315.98,2647650.0,309.7,316.21,309.43,315.98,2647650.0
2021-12-17 10:40:00,316.0,318.77,314.5,318.68,2018937.0,316.0,318.77,314.5,318.68,2018937.0
2021-12-17 10:50:00,318.76,319.86,316.38,318.16,1898832.0,318.76,319.86,316.38,318.16,1898832.0
2021-12-17 11:00:00,318.09,318.33,316.1,317.0,984246.0,318.09,318.33,316.1,317.0,984246.0
2021-12-17 11:10:00,316.9,320.22,316.81,318.03,1308486.0,316.9,320.22,316.81,318.03,1308486.0
2021-12-17 11:20:00,318.3,318.53,317.14,317.88,544794.0,318.3,318.53,317.14,317.88,544794.0
2021-12-17 11:30:00,317.86,318.33,315.41,316.4,844953.0,317.86,318.33,315.41,316.4,844953.0
2021-12-17 11:40:00,316.26,316.37,313.81,313.9,941571.0,316.26,316.37,313.81,313.9,941571.0
2021-12-17 11:50:00,313.99,315.74,313.94,315.55,731778.0,313.99,315.74,313.94,315.55,731778.0
2021-12-17 12:00:00,315.54,315.82,313.86,314.61,517320.0,315.54,315.82,313.86,314.61,517320.0
2021-12-17 12:10:00,314.59,316.91,314.37,315.33,765678.0,314.59,316.91,314.37,315.33,765678.0
2021-12-17 12:20:00,315.38,315.68,314.0,314.85,487224.0,315.38,315.68,314.0,314.85,487224.0
2021-12-17 12:30:00,314.78,315.72,313.67,313.98,424557.0,314.78,315.72,313.67,313.98,424557.0
2021-12-17 12:40:00,313.92,314.52,312.93,313.85,484809.0,313.92,314.52,312.93,313.85,484809.0
2021-12-17 12:50:00,313.84,314.88,313.03,314.36,458004.0,313.84,314.88,313.03,314.36,458004.0
2021-12-17 13:00:00,314.21,316.18,313.84,314.58,571764.0,314.21,316.18,313.84,314.58,571764.0
2021-12-17 13:10:00,314.63,315.5,313.95,314.78,282549.0,314.63,315.5,313.95,314.78,282549.0
2021-12-17 13:20:00,314.8,315.86,314.62,315.79,357711.0,314.8,315.86,314.62,315.79,357711.0
2021-12-17 13:30:00,315.86,316.66,315.83,316.12,452520.0,315.86,316.66,315.83,316.12,452520.0
2021-12-17 13:40:00,316.2,316.22,315.0,316.03,322479.0,316.2,316.22,315.0,316.03,322479.0
2021-12-17 13:50:00,316.1,316.49,315.33,316.25,330792.0,316.1,316.49,315.33,316.25,330792.0
2021-12-17 14:00:00,316.3,317.2,315.54,317.14,385590.0,316.3,317.2,315.54,317.14,385590.0
2021-12-17 14:10:00,317.15,318.2,317.04,317.37,685713.0,317.15,318.2,317.04,317.37,685713.0
2021-12-17 14:20:00,317.37,318.1,316.44,316.84,444984.0,317.37,318.1,316.44,316.84,444984.0
2021-12-17 14:30:00,316.73,317.19,316.26,316.74,328038.0,316.73,317.19,316.26,316.74,328038.0
2021-12-17 14:40:00,316.71,317.49,315.83,315.87,429984.0,316.71,317.49,315.83,315.87,429984.0
2021-12-17 14:50:00,315.95,316.52,313.5,314.21,871941.0,315.95,316.52,313.5,314.21,871941.0
2021-12-17 15:00:00,314.14,315.53,314.07,315.05,515778.0,314.14,315.53,314.07,315.05,515778.0
2021-12-17 15:10:00,314.89,315.05,313.16,313.81,452673.0,314.89,315.05,313.16,313.81,452673.0
2021-12-17 15:20:00,313.81,314.37,312.77,313.18,489966.0,313.81,314.37,312.77,313.18,489966.0
2021-12-17 15:30:00,313.32,313.32,310.41,311.31,1058883.0,313.32,313.32,310.41,311.31,1058883.0
2021-12-17 15:40:00,311.32,312.2,310.53,311.09,765555.0,311.32,312.2,310.53,311.09,765555.0
2021-12-17 15:50:00,311.17,314.0,310.38,310.39,2561547.0,311.17,314.0,310.38,310.39,2561547.0
2021-12-20 09:30:00,303.61,304.55,299.33,303.6,3138342.0,303.61,304.55,299.33,303.6,3138342.0
2021-12-20 09:40:00,303.67,305.15,300.4,301.06,1698978.0,303.67,305.15,300.4,301.06,1698978.0
2021-12-20 09:50:00,301.17,307.23,300.97,305.01,1502706.0,301.17,307.23,300.97,305.01,1502706.0
2021-12-20 10:00:00,304.95,305.23,302.07,302.68,911118.0,304.95,305.23,302.07,302.68,911118.0
2021-12-20 10:10:00,302.48,304.66,301.74,303.96,846192.0,302.48,304.66,301.74,303.96,846192.0
2021-12-20 10:20:00,304.07,304.45,302.0,302.01,708225.0,304.07,304.45,302.0,302.01,708225.0
2021-12-20 10:30:00,302.13,303.61,301.6,302.98,799785.0,302.13,303.61,301.6,302.98,799785.0
2021-12-20 10:40:00,302.98,303.13,300.86,301.06,654315.0,302.98,303.13,300.86,301.06,654315.0
2021-12-20 10:50:00,301.04,301.39,298.37,299.39,1714230.0,301.04,301.39,298.37,299.39,1714230.0
2021-12-20 11:00:00,299.38,300.0,297.81,299.02,1225767.0,299.38,300.0,297.81,299.02,1225767.0
2021-12-20 11:10:00,298.99,300.58,298.57,300.32,685614.0,298.99,300.58,298.57,300.32,685614.0
2021-12-20 11:20:00,300.34,301.67,299.59,300.47,836400.0,300.34,301.67,299.59,300.47,836400.0
2021-12-20 11:30:00,300.43,301.0,299.42,299.87,484059.0,300.43,301.0,299.42,299.87,484059.0
2021-12-20 11:40:00,299.8,301.26,299.67,301.04,527154.0,299.8,301.26,299.67,301.04,527154.0
2021-12-20 11:50:00,300.99,302.83,300.99,301.99,821439.0,300.99,302.83,300.99,301.99,821439.0
2021-12-20 12:00:00,301.9,302.31,301.11,301.33,541539.0,301.9,302.31,301.11,301.33,541539.0
2021-12-20 12:10:00,301.48,303.33,300.62,302.85,666312.0,301.48,303.33,300.62,302.85,666312.0
2021-12-20 12:20:00,302.79,302.85,301.42,301.84,323610.0,302.79,302.85,301.42,301.84,323610.0
2021-12-20 12:30:00,301.77,301.8,299.91,300.22,520398.0,301.77,301.8,299.91,300.22,520398.0
2021-12-20 12:40:00,300.2,300.86,299.99,300.34,397140.0,300.2,300.86,299.99,300.34,397140.0
2021-12-20 12:50:00,300.26,301.23,299.91,300.29,346671.0,300.26,301.23,299.91,300.29,346671.0
2021-12-20 13:00:00,300.11,300.29,298.89,300.18,577053.0,300.11,300.29,298.89,300.18,577053.0
2021-12-20 13:10:00,300.18,301.49,299.53,300.3,497436.0,300.18,301.49,299.53,300.3,497436.0
2021-12-20 13:20:00,300.18,301.01,299.85,300.41,286377.0,300.18,301.01,299.85,300.41,286377.0
2021-12-20 13:30:00,300.33,300.86,299.71,300.85,363798.0,300.33,300.86,299.71,300.85,363798.0
2021-12-20 13:40:00,300.86,301.55,299.92,300.34,389265.0,300.86,301.55,299.92,300.34,389265.0
2021-12-20 13:50:00,300.42,300.45,299.43,299.85,408084.0,300.42,300.45,299.43,299.85,408084.0
2021-12-20 14:00:00,299.87,300.8,299.74,300.6,320640.0,299.87,300.8,299.74,300.6,320640.0
2021-12-20 14:10:00,300.59,301.86,300.0,301.56,446490.0,300.59,301.86,300.0,301.56,446490.0
2021-12-20 14:20:00,301.59,301.67,299.17,299.4,409503.0,301.59,301.67,299.17,299.4,409503.0
2021-12-20 14:30:00,299.33,300.0,299.0,299.8,271110.0,299.33,300.0,299.0,299.8,271110.0
2021-12-20 14:40:00,299.82,300.38,299.36,300.12,242376.0,299.82,300.38,299.36,300.12,242376.0
2021-12-20 14:50:00,300.0,300.75,299.56,300.26,400302.0,300.0,300.75,299.56,300.26,400302.0
2021-12-20 15:00:00,300.28,301.17,300.07,300.33,347934.0,300.28,301.17,300.07,300.33,347934.0
2021-12-20 15:10:00,300.27,300.92,299.82,300.6,344580.0,300.27,300.92,299.82,300.6,344580.0
2021-12-20 15:20:00,300.71,301.48,300.2,300.93,441537.0,300.71,301.48,300.2,300.93,441537.0
2021-12-20 15:30:00,300.84,301.05,300.0,300.39,313257.0,300.84,301.05,300.0,300.39,313257.0
2021-12-20 15:40:00,300.33,300.77,299.17,299.62,639864.0,300.33,300.77,299.17,299.62,639864.0
2021-12-20 15:50:00,299.67,300.7,299.44,300.03,1182324.0,299.67,300.7,299.44,300.03,1182324.0
2021-12-21 09:30:00,305.62,307.14,303.55,306.98,2644635.0,305.62,307.14,303.55,306.98,2644635.0
2021-12-21 09:40:00,306.89,307.92,303.33,304.0,2004726.0,306.89,307.92,303.33,304.0,2004726.0
2021-12-21 09:50:00,304.01,304.96,301.17,301.38,1477356.0,304.01,304.96,301.17,301.38,1477356.0
2021-12-21 10:00:00,301.38,302.63,300.74,300.74,1310682.0,301.38,302.63,300.74,300.74,1310682.0
2021-12-21 10:10:00,300.7,302.54,300.15,302.26,1219884.0,300.7,302.54,300.15,302.26,1219884.0
2021-12-21 10:20:00,302.3,302.33,297.35,298.13,1431906.0,302.3,302.33,297.35,298.13,1431906.0
2021-12-21 10:30:00,298.09,298.84,295.37,297.21,1718172.0,298.09,298.84,295.37,297.21,1718172.0
2021-12-21 10:40:00,297.24,299.0,296.95,298.25,919179.0,297.24,299.0,296.95,298.25,919179.0
2021-12-21 10:50:00,298.31,299.03,297.85,298.72,592410.0,298.31,299.03,297.85,298.72,592410.0
2021-12-21 11:00:00,298.69,300.18,297.74,300.13,765705.0,298.69,300.18,297.74,300.13,765705.0
2021-12-21 11:10:00,300.13,300.2,298.53,298.79,726324.0,300.13,300.2,298.53,298.79,726324.0
2021-12-21 11:20:00,298.88,299.63,298.36,299.33,437541.0,298.88,299.63,298.36,299.33,437541.0
2021-12-21 11:30:00,299.38,302.06,299.18,301.96,807384.0,299.38,302.06,299.18,301.96,807384.0
2021-12-21 11:40:00,301.99,302.64,301.59,302.05,825711.0,301.99,302.64,301.59,302.05,825711.0
2021-12-21 11:50:00,301.95,304.12,301.95,302.96,1199535.0,301.95,304.12,301.95,302.96,1199535.0
2021-12-21 12:00:00,302.97,303.54,302.45,302.87,471486.0,302.97,303.54,302.45,302.87,471486.0
2021-12-21 12:10:00,302.83,304.15,302.77,303.2,589848.0,302.83,304.15,302.77,303.2,589848.0
2021-12-21 12:20:00,303.22,303.3,302.4,302.9,356721.0,303.22,303.3,302.4,302.9,356721.0
2021-12-21 12:30:00,302.99,303.26,301.51,301.98,479547.0,302.99,303.26,301.51,301.98,479547.0
2021-12-21 12:40:00,301.88,302.68,301.67,302.29,399972.0,301.88,302.68,301.67,302.29,399972.0
2021-12-21 12:50:00,302.31,304.59,301.76,304.59,704478.0,302.31,304.59,301.76,304.59,704478.0
2021-12-21 13:00:00,304.53,305.74,304.39,304.96,1011036.0,304.53,305.74,304.39,304.96,1011036.0
2021-12-21 13:10:00,304.98,306.25,304.56,306.06,777897.0,304.98,306.25,304.56,306.06,777897.0
2021-12-21 13:20:00,306.11,306.96,306.06,306.83,892134.0,306.11,306.96,306.06,306.83,892134.0
2021-12-21 13:30:00,306.93,312.2,306.84,310.3,2151627.0,306.93,312.2,306.84,310.3,2151627.0
2021-12-21 13:40:00,310.23,311.11,309.4,310.4,1174191.0,310.23,311.11,309.4,310.4,1174191.0
2021-12-21 13:50:00,310.37,310.6,309.12,309.38,786921.0,310.37,310.6,309.12,309.38,786921.0
2021-12-21 14:00:00,309.43,310.31,308.74,309.01,904107.0,309.43,310.31,308.74,309.01,904107.0
2021-12-21 14:10:00,308.98,311.14,308.77,310.41,968784.0,308.98,311.14,308.77,310.41,968784.0
2021-12-21 14:20:00,310.46,311.0,309.9,310.22,659874.0,310.46,311.0,309.9,310.22,659874.0
2021-12-21 14:30:00,310.24,311.66,309.85,309.85,775158.0,310.24,311.66,309.85,309.85,775158.0
2021-12-21 14:40:00,310.05,310.98,309.41,310.7,575376.0,310.05,310.98,309.41,310.7,575376.0
2021-12-21 14:50:00,310.79,311.33,310.42,311.11,551679.0,310.79,311.33,310.42,311.11,551679.0
2021-12-21 15:00:00,311.11,312.41,310.89,311.26,947010.0,311.11,312.41,310.89,311.26,947010.0
2021-12-21 15:10:00,311.28,311.79,310.33,310.43,515346.0,311.28,311.79,310.33,310.43,515346.0
2021-12-21 15:20:00,310.51,310.74,309.57,309.89,677463.0,310.51,310.74,309.57,309.89,677463.0
2021-12-21 15:30:00,309.83,311.95,309.75,311.49,799452.0,309.83,311.95,309.75,311.49,799452.0
2021-12-21 15:40:00,311.5,311.62,310.27,310.68,591669.0,311.5,311.62,310.27,310.68,591669.0
2021-12-21 15:50:00,310.67,313.17,310.6,312.8,1589607.0,310.67,313.17,310.6,312.8,1589607.0
2021-12-22 09:30:00,321.89,326.45,319.02,325.94,5182137.0,321.89,326.45,319.02,325.94,5182137.0
2021-12-22 09:40:00,325.91,327.59,323.68,326.27,2664768.0,325.91,327.59,323.68,326.27,2664768.0
2021-12-22 09:50:00,326.27,328.37,325.4,327.69,2054517.0,326.27,328.37,325.4,327.69,2054517.0
2021-12-22 10:00:00,327.77,328.93,325.19,327.33,2006205.0,327.77,328.93,325.19,327.33,2006205.0
2021-12-22 10:10:00,327.29,328.39,325.78,327.98,1390119.0,327.29,328.39,325.78,327.98,1390119.0
2021-12-22 10:20:00,327.97,328.77,326.63,327.34,1064496.0,327.97,328.77,326.63,327.34,1064496.0
2021-12-22 10:30:00,327.35,330.11,327.34,329.77,1590132.0,327.35,330.11,327.34,329.77,1590132.0
2021-12-22 10:40:00,329.8,331.13,329.53,331.11,1266522.0,329.8,331.13,329.53,331.11,1266522.0
2021-12-22 10:50:00,331.13,333.27,330.72,332.86,2371458.0,331.13,333.27,330.72,332.86,2371458.0
2021-12-22 11:00:00,332.88,337.96,332.44,337.95,3392352.0,332.88,337.96,332.44,337.95,3392352.0
2021-12-22 11:10:00,337.95,338.55,335.35,335.54,2278995.0,337.95,338.55,335.35,335.54,2278995.0
2021-12-22 11:20:00,335.5,337.21,335.33,336.94,1423122.0,335.5,337.21,335.33,336.94,1423122.0
2021-12-22 11:30:00,336.97,337.16,335.01,335.6,1049124.0,336.97,337.16,335.01,335.6,1049124.0
2021-12-22 11:40:00,335.66,336.1,334.0,334.54,1120368.0,335.66,336.1,334.0,334.54,1120368.0
2021-12-22 11:50:00,334.54,335.76,334.38,335.05,733923.0,334.54,335.76,334.38,335.05,733923.0
2021-12-22 12:00:00,335.13,336.75,335.05,336.19,867876.0,335.13,336.75,335.05,336.19,867876.0
2021-12-22 12:10:00,336.23,336.28,334.97,335.59,582750.0,336.23,336.28,334.97,335.59,582750.0
2021-12-22 12:20:00,335.57,335.7,334.33,334.81,469455.0,335.57,335.7,334.33,334.81,469455.0
2021-12-22 12:30:00,334.76,335.44,333.55,333.83,515268.0,334.76,335.44,333.55,333.83,515268.0
2021-12-22 12:40:00,333.79,334.3,332.74,333.01,971325.0,333.79,334.3,332.74,333.01,971325.0
2021-12-22 12:50:00,333.02,333.79,331.17,332.07,1146804.0,333.02,333.79,331.17,332.07,1146804.0
2021-12-22 13:00:00,332.06,333.48,331.62,333.26,827793.0,332.06,333.48,331.62,333.26,827793.0
2021-12-22 13:10:00,333.28,333.44,331.26,331.85,657096.0,333.28,333.44,331.26,331.85,657096.0
2021-12-22 13:20:00,332.01,332.37,331.2,331.78,482346.0,332.01,332.37,331.2,331.78,482346.0
2021-12-22 13:30:00,331.83,332.82,330.37,330.73,683121.0,331.83,332.82,330.37,330.73,683121.0
2021-12-22 13:40:00,330.75,331.47,329.63,330.77,1023372.0,330.75,331.47,329.63,330.77,1023372.0
2021-12-22 13:50:00,330.64,332.18,330.52,332.05,597675.0,330.64,332.18,330.52,332.05,597675.0
2021-12-22 14:00:00,332.1,334.13,331.14,333.0,1100886.0,332.1,334.13,331.14,333.0,1100886.0
2021-12-22 14:10:00,332.94,333.48,332.23,332.54,644268.0,332.94,333.48,332.23,332.54,644268.0
2021-12-22 14:20:00,332.54,333.52,331.33,331.59,825441.0,332.54,333.52,331.33,331.59,825441.0
2021-12-22 14:30:00,331.7,333.43,331.67,333.22,685344.0,331.7,333.43,331.67,333.22,685344.0
2021-12-22 14:40:00,333.27,333.92,332.67,333.07,500541.0,333.27,333.92,332.67,333.07,500541.0
2021-12-22 14:50:00,333.04,335.42,333.04,334.85,1367334.0,333.04,335.42,333.04,334.85,1367334.0
2021-12-22 15:00:00,335.06,335.62,334.25,334.53,681810.0,335.06,335.62,334.25,334.53,681810.0
2021-12-22 15:10:00,334.55,335.15,333.76,333.76,492921.0,334.55,335.15,333.76,333.76,492921.0
2021-12-22 15:20:00,333.78,334.31,333.0,334.01,612465.0,333.78,334.31,333.0,334.01,612465.0
2021-12-22 15:30:00,334.0,336.0,333.89,335.63,912456.0,334.0,336.0,333.89,335.63,912456.0
2021-12-22 15:40:00,335.61,335.61,333.84,334.49,1036602.0,335.61,335.61,333.84,334.49,1036602.0
2021-12-22 15:50:00,334.62,336.71,334.62,336.21,2141082.0,334.62,336.71,334.62,336.21,2141082.0
2021-12-23 09:30:00,335.6,338.16,333.62,334.76,2693682.0,335.6,338.16,333.62,334.76,2693682.0
2021-12-23 09:40:00,334.73,337.9,332.52,337.01,2023737.0,334.73,337.9,332.52,337.01,2023737.0
2021-12-23 09:50:00,336.91,338.04,334.72,335.84,1255791.0,336.91,338.04,334.72,335.84,1255791.0
2021-12-23 10:00:00,335.82,338.67,335.47,337.86,1305276.0,335.82,338.67,335.47,337.86,1305276.0
2021-12-23 10:10:00,337.83,340.09,337.67,339.72,1482438.0,337.83,340.09,337.67,339.72,1482438.0
2021-12-23 10:20:00,339.86,343.83,339.67,343.71,2696151.0,339.86,343.83,339.67,343.71,2696151.0
2021-12-23 10:30:00,343.8,343.85,341.67,343.09,1562424.0,343.8,343.85,341.67,343.09,1562424.0
2021-12-23 10:40:00,342.93,346.62,342.74,346.62,2060610.0,342.93,346.62,342.74,346.62,2060610.0
2021-12-23 10:50:00,346.61,347.74,345.7,347.56,1933041.0,346.61,347.74,345.7,347.56,1933041.0
2021-12-23 11:00:00,347.6,349.3,346.78,347.35,2310129.0,347.6,349.3,346.78,347.35,2310129.0
2021-12-23 11:10:00,347.46,348.27,346.92,348.08,1002831.0,347.46,348.27,346.92,348.08,1002831.0
2021-12-23 11:20:00,348.12,349.16,347.14,348.87,1169805.0,348.12,349.16,347.14,348.87,1169805.0
2021-12-23 11:30:00,348.92,350.0,348.5,348.71,1292397.0,348.92,350.0,348.5,348.71,1292397.0
2021-12-23 11:40:00,348.7,351.58,348.17,351.5,1379658.0,348.7,351.58,348.17,351.5,1379658.0
2021-12-23 11:50:00,351.54,351.94,350.63,351.57,1342611.0,351.54,351.94,350.63,351.57,1342611.0
2021-12-23 12:00:00,351.65,356.25,351.18,356.08,2538090.0,351.65,356.25,351.18,356.08,2538090.0
2021-12-23 12:10:00,356.02,356.37,354.0,354.88,1921500.0,356.02,356.37,354.0,354.88,1921500.0
2021-12-23 12:20:00,354.9,355.63,351.71,352.85,1387950.0,354.9,355.63,351.71,352.85,1387950.0
2021-12-23 12:30:00,352.87,354.09,352.03,353.68,954243.0,352.87,354.09,352.03,353.68,954243.0
2021-12-23 12:40:00,353.73,355.5,353.54,354.5,1131471.0,353.73,355.5,353.54,354.5,1131471.0
2021-12-23 12:50:00,354.5,355.21,353.37,354.71,642624.0,354.5,355.21,353.37,354.71,642624.0
2021-12-23 13:00:00,354.7,355.0,352.53,353.46,729987.0,354.7,355.0,352.53,353.46,729987.0
2021-12-23 13:10:00,353.41,355.63,352.86,354.67,759897.0,353.41,355.63,352.86,354.67,759897.0
2021-12-23 13:20:00,354.53,356.26,354.48,355.72,961593.0,354.53,356.26,354.48,355.72,961593.0
2021-12-23 13:30:00,355.52,356.33,354.64,355.03,607332.0,355.52,356.33,354.64,355.03,607332.0
2021-12-23 13:40:00,355.15,355.6,354.17,354.99,384156.0,355.15,355.6,354.17,354.99,384156.0
2021-12-23 13:50:00,354.97,355.8,354.92,355.49,571185.0,354.97,355.8,354.92,355.49,571185.0
2021-12-23 14:00:00,355.51,357.66,355.44,357.19,1469697.0,355.51,357.66,355.44,357.19,1469697.0
2021-12-23 14:10:00,357.28,357.47,355.4,355.73,860832.0,357.28,357.47,355.4,355.73,860832.0
2021-12-23 14:20:00,355.84,356.87,355.39,355.91,558657.0,355.84,356.87,355.39,355.91,558657.0
2021-12-23 14:30:00,355.98,356.35,354.45,354.75,602454.0,355.98,356.35,354.45,354.75,602454.0
2021-12-23 14:40:00,354.6,355.32,354.2,354.45,545964.0,354.6,355.32,354.2,354.45,545964.0
2021-12-23 14:50:00,354.55,355.83,354.03,355.82,800634.0,354.55,355.83,354.03,355.82,800634.0
2021-12-23 15:00:00,355.76,356.22,354.48,354.81,604371.0,355.76,356.22,354.48,354.81,604371.0
2021-12-23 15:10:00,354.77,355.67,354.54,354.81,537747.0,354.77,355.67,354.54,354.81,537747.0
2021-12-23 15:20:00,354.83,354.88,352.83,353.03,984420.0,354.83,354.88,352.83,353.03,984420.0
2021-12-23 15:30:00,353.04,354.44,352.83,354.36,966057.0,353.04,354.44,352.83,354.36,966057.0
2021-12-23 15:40:00,354.4,355.54,354.29,355.53,1390398.0,354.4,355.54,354.29,355.53,1390398.0
2021-12-23 15:50:00,355.53,356.45,355.34,355.82,2224779.0,355.53,356.45,355.34,355.82,2224779.0
2021-12-27 09:30:00,357.81,366.33,356.9,362.85,3921318.0,357.81,366.33,356.9,362.85,3921318.0
2021-12-27 09:40:00,362.92,365.42,359.44,361.16,2093802.0,362.92,365.42,359.44,361.16,2093802.0
2021-12-27 09:50:00,361.04,364.56,359.81,364.09,1585794.0,361.04,364.56,359.81,364.09,1585794.0
2021-12-27 10:00:00,364.1,367.41,362.33,365.66,1644105.0,364.1,367.41,362.33,365.66,1644105.0
2021-12-27 10:10:00,365.66,367.67,365.25,366.74,1649850.0,365.66,367.67,365.25,366.74,1649850.0
2021-12-27 10:20:00,366.74,370.0,366.03,369.63,1685277.0,366.74,370.0,366.03,369.63,1685277.0
2021-12-27 10:30:00,369.67,371.09,368.9,370.53,1248825.0,369.67,371.09,368.9,370.53,1248825.0
2021-12-27 10:40:00,370.43,370.44,368.01,369.1,1170375.0,370.43,370.44,368.01,369.1,1170375.0
2021-12-27 10:50:00,369.09,370.54,368.5,369.96,921921.0,369.09,370.54,368.5,369.96,921921.0
2021-12-27 11:00:00,370.07,370.21,367.56,368.18,770040.0,370.07,370.21,367.56,368.18,770040.0
2021-12-27 11:10:00,368.32,369.13,367.62,367.79,642843.0,368.32,369.13,367.62,367.79,642843.0
2021-12-27 11:20:00,367.83,368.84,366.64,368.76,1135044.0,367.83,368.84,366.64,368.76,1135044.0
2021-12-27 11:30:00,368.78,369.67,367.41,368.03,821760.0,368.78,369.67,367.41,368.03,821760.0
2021-12-27 11:40:00,367.96,368.95,367.67,368.73,446055.0,367.96,368.95,367.67,368.73,446055.0
2021-12-27 11:50:00,368.77,370.87,368.34,370.87,917031.0,368.77,370.87,368.34,370.87,917031.0
2021-12-27 12:00:00,370.84,372.33,370.76,371.33,1274448.0,370.84,372.33,370.76,371.33,1274448.0
2021-12-27 12:10:00,371.23,371.96,370.2,370.54,619572.0,371.23,371.96,370.2,370.54,619572.0
2021-12-27 12:20:00,370.55,371.66,370.33,371.09,511812.0,370.55,371.66,370.33,371.09,511812.0
2021-12-27 12:30:00,371.0,371.26,370.67,370.98,356796.0,371.0,371.26,370.67,370.98,356796.0
2021-12-27 12:40:00,371.0,371.14,368.83,370.16,852165.0,371.0,371.14,368.83,370.16,852165.0
2021-12-27 12:50:00,370.2,371.33,369.93,370.85,485619.0,370.2,371.33,369.93,370.85,485619.0
2021-12-27 13:00:00,370.84,371.13,369.8,370.25,305313.0,370.84,371.13,369.8,370.25,305313.0
2021-12-27 13:10:00,370.17,371.59,369.88,370.59,475350.0,370.17,371.59,369.88,370.59,475350.0
2021-12-27 13:20:00,370.59,371.14,370.42,370.81,245829.0,370.59,371.14,370.42,370.81,245829.0
2021-12-27 13:30:00,370.83,370.99,369.21,369.53,541716.0,370.83,370.99,369.21,369.53,541716.0
2021-12-27 13:40:00,369.61,369.88,368.5,369.05,492180.0,369.61,369.88,368.5,369.05,492180.0
2021-12-27 13:50:00,369.18,369.67,368.9,369.61,302421.0,369.18,369.67,368.9,369.61,302421.0
2021-12-27 14:00:00,369.67,370.89,369.14,369.93,630297.0,369.67,370.89,369.14,369.93,630297.0
2021-12-27 14:10:00,369.92,370.17,369.24,369.65,339288.0,369.92,370.17,369.24,369.65,339288.0
2021-12-27 14:20:00,369.74,369.83,368.74,369.17,258189.0,369.74,369.83,368.74,369.17,258189.0
2021-12-27 14:30:00,369.25,369.67,369.0,369.57,236145.0,369.25,369.67,369.0,369.57,236145.0
2021-12-27 14:40:00,369.51,370.03,368.34,369.38,427731.0,369.51,370.03,368.34,369.38,427731.0
2021-12-27 14:50:00,369.48,369.52,368.15,368.7,352104.0,369.48,369.52,368.15,368.7,352104.0
2021-12-27 15:00:00,368.81,368.82,365.87,367.37,1038375.0,368.81,368.82,365.87,367.37,1038375.0
2021-12-27 15:10:00,367.32,367.46,365.71,365.75,538929.0,367.32,367.46,365.71,365.75,538929.0
2021-12-27 15:20:00,365.71,365.72,363.87,364.88,1100571.0,365.71,365.72,363.87,364.88,1100571.0
2021-12-27 15:30:00,364.84,365.6,362.75,363.11,841071.0,364.84,365.6,362.75,363.11,841071.0
2021-12-27 15:40:00,363.18,364.86,362.53,364.51,1100040.0,363.18,364.86,362.53,364.51,1100040.0
2021-12-27 15:50:00,364.59,365.02,363.83,364.61,1185063.0,364.59,365.02,363.83,364.61,1185063.0
2021-12-28 09:30:00,369.83,373.0,363.08,363.3,3660966.0,369.83,373.0,363.08,363.3,3660966.0
2021-12-28 09:40:00,363.29,369.59,363.15,367.14,1942116.0,363.29,369.59,363.15,367.14,1942116.0
2021-12-28 09:50:00,367.21,367.93,365.19,365.67,1024839.0,367.21,367.93,365.19,365.67,1024839.0
2021-12-28 10:00:00,365.66,366.33,361.0,361.08,1514544.0,365.66,366.33,361.0,361.08,1514544.0
2021-12-28 10:10:00,361.19,362.59,359.47,359.67,1808268.0,361.19,362.59,359.47,359.67,1808268.0
2021-12-28 10:20:00,359.75,363.33,359.63,363.2,1018167.0,359.75,363.33,359.63,363.2,1018167.0
2021-12-28 10:30:00,363.29,364.83,361.61,361.73,1091769.0,363.29,364.83,361.61,361.73,1091769.0
2021-12-28 10:40:00,361.67,364.15,360.74,363.45,748974.0,361.67,364.15,360.74,363.45,748974.0
2021-12-28 10:50:00,363.47,364.33,361.48,362.5,515724.0,363.47,364.33,361.48,362.5,515724.0
2021-12-28 11:00:00,362.57,363.9,361.27,361.36,503442.0,362.57,363.9,361.27,361.36,503442.0
2021-12-28 11:10:00,361.34,362.0,360.87,361.21,449877.0,361.34,362.0,360.87,361.21,449877.0
2021-12-28 11:20:00,361.25,362.78,360.81,362.06,468051.0,361.25,362.78,360.81,362.06,468051.0
2021-12-28 11:30:00,362.06,362.42,360.37,361.2,501966.0,362.06,362.42,360.37,361.2,501966.0
2021-12-28 11:40:00,361.14,363.07,361.05,362.78,518127.0,361.14,363.07,361.05,362.78,518127.0
2021-12-28 11:50:00,362.68,366.0,362.46,365.45,1228251.0,362.68,366.0,362.46,365.45,1228251.0
2021-12-28 12:00:00,365.46,365.67,363.85,364.11,560064.0,365.46,365.67,363.85,364.11,560064.0
2021-12-28 12:10:00,364.13,366.62,363.72,366.29,874755.0,364.13,366.62,363.72,366.29,874755.0
2021-12-28 12:20:00,366.3,367.33,365.04,365.53,831588.0,366.3,367.33,365.04,365.53,831588.0
2021-12-28 12:30:00,365.6,366.13,363.82,363.95,650448.0,365.6,366.13,363.82,363.95,650448.0
2021-12-28 12:40:00,363.91,364.47,362.67,363.57,608490.0,363.91,364.47,362.67,363.57,608490.0
2021-12-28 12:50:00,363.49,364.88,363.24,363.67,574056.0,363.49,364.88,363.24,363.67,574056.0
2021-12-28 13:00:00,363.54,364.67,363.0,364.3,405777.0,363.54,364.67,363.0,364.3,405777.0
2021-12-28 13:10:00,364.33,365.74,363.78,363.93,592602.0,364.33,365.74,363.78,363.93,592602.0
2021-12-28 13:20:00,364.0,364.33,363.04,363.89,368172.0,364.0,364.33,363.04,363.89,368172.0
2021-12-28 13:30:00,363.86,363.94,362.78,363.11,300015.0,363.86,363.94,362.78,363.11,300015.0
2021-12-28 13:40:00,363.06,363.2,361.93,362.65,386064.0,363.06,363.2,361.93,362.65,386064.0
2021-12-28 13:50:00,362.7,363.67,362.24,363.57,384792.0,362.7,363.67,362.24,363.57,384792.0
2021-12-28 14:00:00,363.53,363.55,361.43,361.87,539724.0,363.53,363.55,361.43,361.87,539724.0
2021-12-28 14:10:00,361.9,363.66,361.79,363.13,455835.0,361.9,363.66,361.79,363.13,455835.0
2021-12-28 14:20:00,363.19,364.05,362.93,363.34,641523.0,363.19,364.05,362.93,363.34,641523.0
2021-12-28 14:30:00,363.35,363.69,362.67,363.18,354504.0,363.35,363.69,362.67,363.18,354504.0
2021-12-28 14:40:00,363.16,363.16,362.17,362.68,315918.0,363.16,363.16,362.17,362.68,315918.0
2021-12-28 14:50:00,362.7,364.43,362.23,363.79,602325.0,362.7,364.43,362.23,363.79,602325.0
2021-12-28 15:00:00,363.84,363.84,362.57,363.45,388872.0,363.84,363.84,362.57,363.45,388872.0
2021-12-28 15:10:00,363.46,364.63,363.17,364.38,691368.0,363.46,364.63,363.17,364.38,691368.0
2021-12-28 15:20:00,364.34,366.26,364.17,365.01,974451.0,364.34,366.26,364.17,365.01,974451.0
2021-12-28 15:30:00,365.06,365.67,363.89,364.54,509181.0,365.06,365.67,363.89,364.54,509181.0
2021-12-28 15:40:00,364.51,365.25,364.0,364.15,473214.0,364.51,365.25,364.0,364.15,473214.0
2021-12-28 15:50:00,364.03,364.04,362.05,362.95,1258263.0,364.03,364.04,362.05,362.95,1258263.0
2021-12-29 09:30:00,366.17,368.0,361.4,364.06,2460591.0,366.17,368.0,361.4,364.06,2460591.0
2021-12-29 09:40:00,364.11,365.19,360.35,362.36,1307100.0,364.11,365.19,360.35,362.36,1307100.0
2021-12-29 09:50:00,362.33,362.4,360.67,361.1,767046.0,362.33,362.4,360.67,361.1,767046.0
2021-12-29 10:00:00,361.2,361.26,357.6,359.46,1520079.0,361.2,361.26,357.6,359.46,1520079.0
2021-12-29 10:10:00,359.47,359.83,354.71,355.71,1630338.0,359.47,359.83,354.71,355.71,1630338.0
2021-12-29 10:20:00,355.88,358.0,355.78,357.93,897477.0,355.88,358.0,355.78,357.93,897477.0
2021-12-29 10:30:00,357.93,359.07,356.89,357.42,889443.0,357.93,359.07,356.89,357.42,889443.0
2021-12-29 10:40:00,357.33,360.61,357.01,360.09,1007220.0,357.33,360.61,357.01,360.09,1007220.0
2021-12-29 10:50:00,360.13,361.34,359.45,361.23,1035924.0,360.13,361.34,359.45,361.23,1035924.0
2021-12-29 11:00:00,361.13,362.48,360.6,361.98,1010406.0,361.13,362.48,360.6,361.98,1010406.0
2021-12-29 11:10:00,361.82,361.91,359.49,360.36,786021.0,361.82,361.91,359.49,360.36,786021.0
2021-12-29 11:20:00,360.52,360.96,359.36,359.71,426645.0,360.52,360.96,359.36,359.71,426645.0
2021-12-29 11:30:00,359.74,359.77,358.25,358.95,840384.0,359.74,359.77,358.25,358.95,840384.0
2021-12-29 11:40:00,358.95,359.42,357.76,358.51,494586.0,358.95,359.42,357.76,358.51,494586.0
2021-12-29 11:50:00,358.46,358.92,357.5,358.07,473832.0,358.46,358.92,357.5,358.07,473832.0
2021-12-29 12:00:00,358.13,359.08,357.5,358.59,380739.0,358.13,359.08,357.5,358.59,380739.0
2021-12-29 12:10:00,358.57,360.35,358.57,359.83,526647.0,358.57,360.35,358.57,359.83,526647.0
2021-12-29 12:20:00,359.77,360.4,358.42,358.56,316239.0,359.77,360.4,358.42,358.56,316239.0
2021-12-29 12:30:00,358.65,360.33,358.17,359.5,453534.0,358.65,360.33,358.17,359.5,453534.0
2021-12-29 12:40:00,359.5,360.2,359.02,359.61,318246.0,359.5,360.2,359.02,359.61,318246.0
2021-12-29 12:50:00,359.61,361.5,359.45,360.92,589509.0,359.61,361.5,359.45,360.92,589509.0
2021-12-29 13:00:00,360.93,363.14,360.64,363.14,1037040.0,360.93,363.14,360.64,363.14,1037040.0
2021-12-29 13:10:00,363.17,363.67,362.1,363.13,822234.0,363.17,363.67,362.1,363.13,822234.0
2021-12-29 13:20:00,363.05,363.17,361.35,361.67,624804.0,363.05,363.17,361.35,361.67,624804.0
2021-12-29 13:30:00,361.78,362.29,360.89,361.23,484359.0,361.78,362.29,360.89,361.23,484359.0
2021-12-29 13:40:00,361.15,362.84,361.15,362.42,403401.0,361.15,362.84,361.15,362.42,403401.0
2021-12-29 13:50:00,362.52,363.33,361.93,362.67,502770.0,362.52,363.33,361.93,362.67,502770.0
2021-12-29 14:00:00,362.64,363.12,362.24,362.37,343539.0,362.64,363.12,362.24,362.37,343539.0
2021-12-29 14:10:00,362.45,363.84,362.35,363.53,708357.0,362.45,363.84,362.35,363.53,708357.0
2021-12-29 14:20:00,363.62,364.57,363.25,364.47,698169.0,363.62,364.57,363.25,364.47,698169.0
2021-12-29 14:30:00,364.33,365.71,364.17,364.72,1004775.0,364.33,365.71,364.17,364.72,1004775.0
2021-12-29 14:40:00,364.67,365.13,363.86,365.13,543738.0,364.67,365.13,363.86,365.13,543738.0
2021-12-29 14:50:00,364.94,365.3,364.03,364.31,428844.0,364.94,365.3,364.03,364.31,428844.0
2021-12-29 15:00:00,364.39,364.5,362.6,363.02,824991.0,364.39,364.5,362.6,363.02,824991.0
2021-12-29 15:10:00,363.01,363.12,361.67,362.3,816342.0,363.01,363.12,361.67,362.3,816342.0
2021-12-29 15:20:00,362.25,362.73,361.43,361.84,492633.0,362.25,362.73,361.43,361.84,492633.0
2021-12-29 15:30:00,361.91,363.65,361.91,363.26,641937.0,361.91,363.65,361.91,363.26,641937.0
2021-12-29 15:40:00,363.33,364.33,362.67,363.03,712749.0,363.33,364.33,362.67,363.03,712749.0
2021-12-29 15:50:00,363.06,363.77,361.78,361.85,853902.0,363.06,363.77,361.78,361.85,853902.0
2021-12-30 09:30:00,353.78,357.93,351.05,353.79,2792187.0,353.78,357.93,351.05,353.79,2792187.0
2021-12-30 09:40:00,354.0,356.33,351.8,354.27,1535346.0,354.0,356.33,351.8,354.27,1535346.0
2021-12-30 09:50:00,354.2,358.17,354.1,357.98,1162338.0,354.2,358.17,354.1,357.98,1162338.0
2021-12-30 10:00:00,357.99,359.52,357.09,359.33,1245621.0,357.99,359.52,357.09,359.33,1245621.0
2021-12-30 10:10:00,359.32,360.47,358.13,359.31,1018659.0,359.32,360.47,358.13,359.31,1018659.0
2021-12-30 10:20:00,359.26,361.02,358.55,360.84,719991.0,359.26,361.02,358.55,360.84,719991.0
2021-12-30 10:30:00,360.76,361.33,359.35,359.97,639543.0,360.76,361.33,359.35,359.97,639543.0
2021-12-30 10:40:00,360.0,360.65,359.37,359.64,500070.0,360.0,360.65,359.37,359.64,500070.0
2021-12-30 10:50:00,359.56,359.66,358.39,358.45,444708.0,359.56,359.66,358.39,358.45,444708.0
2021-12-30 11:00:00,358.45,359.89,358.4,359.37,428412.0,358.45,359.89,358.4,359.37,428412.0
2021-12-30 11:10:00,359.38,360.27,359.23,359.83,291171.0,359.38,360.27,359.23,359.83,291171.0
2021-12-30 11:20:00,359.75,360.83,359.42,360.53,367929.0,359.75,360.83,359.42,360.53,367929.0
2021-12-30 11:30:00,360.34,362.67,360.15,362.42,924072.0,360.34,362.67,360.15,362.42,924072.0
2021-12-30 11:40:00,362.42,363.31,362.02,362.61,813966.0,362.42,363.31,362.02,362.61,813966.0
2021-12-30 11:50:00,362.6,362.87,361.68,362.58,515670.0,362.6,362.87,361.68,362.58,515670.0
2021-12-30 12:00:00,362.53,364.2,362.51,363.63,792801.0,362.53,364.2,362.51,363.63,792801.0
2021-12-30 12:10:00,363.59,365.18,363.42,364.48,734022.0,363.59,365.18,363.42,364.48,734022.0
2021-12-30 12:20:00,364.55,364.73,363.81,364.23,441363.0,364.55,364.73,363.81,364.23,441363.0
2021-12-30 12:30:00,364.18,364.46,362.92,363.24,413892.0,364.18,364.46,362.92,363.24,413892.0
2021-12-30 12:40:00,363.31,364.56,363.19,364.26,455499.0,363.31,364.56,363.19,364.26,455499.0
2021-12-30 12:50:00,364.27,364.46,363.38,363.76,253866.0,364.27,364.46,363.38,363.76,253866.0
2021-12-30 13:00:00,363.87,363.94,362.43,363.42,357798.0,363.87,363.94,362.43,363.42,357798.0
2021-12-30 13:10:00,363.35,363.46,362.86,362.94,218787.0,363.35,363.46,362.86,362.94,218787.0
2021-12-30 13:20:00,363.0,363.94,362.84,363.21,303117.0,363.0,363.94,362.84,363.21,303117.0
2021-12-30 13:30:00,363.28,363.73,362.42,362.49,259221.0,363.28,363.73,362.42,362.49,259221.0
2021-12-30 13:40:00,362.49,362.83,361.73,362.03,259782.0,362.49,362.83,361.73,362.03,259782.0
2021-12-30 13:50:00,362.04,362.25,361.22,361.87,444258.0,362.04,362.25,361.22,361.87,444258.0
2021-12-30 14:00:00,361.8,361.86,360.13,360.98,443238.0,361.8,361.86,360.13,360.98,443238.0
2021-12-30 14:10:00,360.99,361.6,360.67,361.15,311604.0,360.99,361.6,360.67,361.15,311604.0
2021-12-30 14:20:00,361.15,361.5,360.27,361.45,283398.0,361.15,361.5,360.27,361.45,283398.0
2021-12-30 14:30:00,361.51,361.6,360.83,361.0,230718.0,361.51,361.6,360.83,361.0,230718.0
2021-12-30 14:40:00,361.05,361.23,359.69,359.92,457866.0,361.05,361.23,359.69,359.92,457866.0
2021-12-30 14:50:00,359.85,360.67,359.4,360.43,402312.0,359.85,360.67,359.4,360.43,402312.0
2021-12-30 15:00:00,360.5,360.5,359.6,359.61,200289.0,360.5,360.5,359.6,359.61,200289.0
2021-12-30 15:10:00,359.67,359.92,358.97,359.72,527142.0,359.67,359.92,358.97,359.72,527142.0
2021-12-30 15:20:00,359.73,360.23,359.19,359.51,360621.0,359.73,360.23,359.19,359.51,360621.0
2021-12-30 15:30:00,359.55,360.03,358.33,358.48,471561.0,359.55,360.03,358.33,358.48,471561.0
2021-12-30 15:40:00,358.48,358.79,356.67,357.08,1017279.0,358.48,358.79,356.67,357.08,1017279.0
2021-12-30 15:50:00,357.0,357.35,356.11,356.78,1443111.0,357.0,357.35,356.11,356.78,1443111.0
2021-12-31 09:30:00,357.81,360.67,356.67,359.57,1715550.0,357.81,360.67,356.67,359.57,1715550.0
2021-12-31 09:40:00,359.49,359.98,355.57,355.63,1067808.0,359.49,359.98,355.57,355.63,1067808.0
2021-12-31 09:50:00,355.67,358.52,355.41,357.0,737919.0,355.67,358.52,355.41,357.0,737919.0
2021-12-31 10:00:00,356.78,357.65,355.12,356.68,858390.0,356.78,357.65,355.12,356.68,858390.0
2021-12-31 10:10:00,356.64,357.29,355.72,356.75,520086.0,356.64,357.29,355.72,356.75,520086.0
2021-12-31 10:20:00,356.71,356.83,355.71,356.34,360432.0,356.71,356.83,355.71,356.34,360432.0
2021-12-31 10:30:00,356.33,357.25,356.21,356.61,421773.0,356.33,357.25,356.21,356.61,421773.0
2021-12-31 10:40:00,356.48,356.67,354.41,354.68,453804.0,356.48,356.67,354.41,354.68,453804.0
2021-12-31 10:50:00,354.71,355.77,354.33,355.63,622227.0,354.71,355.77,354.33,355.63,622227.0
2021-12-31 11:00:00,355.64,355.97,354.42,355.13,367707.0,355.64,355.97,354.42,355.13,367707.0
2021-12-31 11:10:00,355.18,356.26,354.67,355.92,405720.0,355.18,356.26,354.67,355.92,405720.0
2021-12-31 11:20:00,356.09,358.78,355.89,358.42,1121718.0,356.09,358.78,355.89,358.42,1121718.0
2021-12-31 11:30:00,358.32,358.5,357.52,357.88,478794.0,358.32,358.5,357.52,357.88,478794.0
2021-12-31 11:40:00,357.88,358.33,357.04,357.33,370512.0,357.88,358.33,357.04,357.33,370512.0
2021-12-31 11:50:00,357.34,357.46,356.35,356.86,411264.0,357.34,357.46,356.35,356.86,411264.0
2021-12-31 12:00:00,356.84,357.81,356.5,357.3,345825.0,356.84,357.81,356.5,357.3,345825.0
2021-12-31 12:10:00,357.3,357.58,355.87,355.88,317196.0,357.3,357.58,355.87,355.88,317196.0
2021-12-31 12:20:00,355.95,356.44,355.79,356.03,245409.0,355.95,356.44,355.79,356.03,245409.0
2021-12-31 12:30:00,356.09,356.83,355.45,356.81,336252.0,356.09,356.83,355.45,356.81,336252.0
2021-12-31 12:40:00,356.7,356.94,355.73,355.91,250401.0,356.7,356.94,355.73,355.91,250401.0
2021-12-31 12:50:00,355.95,357.23,355.84,357.14,236979.0,355.95,357.23,355.84,357.14,236979.0
2021-12-31 13:00:00,357.16,357.33,356.24,356.59,173625.0,357.16,357.33,356.24,356.59,173625.0
2021-12-31 13:10:00,356.6,356.63,356.1,356.24,171462.0,356.6,356.63,356.1,356.24,171462.0
2021-12-31 13:20:00,356.3,356.31,355.67,355.93,187866.0,356.3,356.31,355.67,355.93,187866.0
2021-12-31 13:30:00,355.83,356.25,355.5,356.1,303063.0,355.83,356.25,355.5,356.1,303063.0
2021-12-31 13:40:00,356.04,356.43,355.63,355.67,217713.0,356.04,356.43,355.63,355.67,217713.0
2021-12-31 13:50:00,355.72,355.72,354.95,355.29,395889.0,355.72,355.72,354.95,355.29,395889.0
2021-12-31 14:00:00,355.28,355.57,354.5,354.6,318681.0,355.28,355.57,354.5,354.6,318681.0
2021-12-31 14:10:00,354.62,354.62,353.18,353.54,631755.0,354.62,354.62,353.18,353.54,631755.0
2021-12-31 14:20:00,353.54,354.54,353.44,354.46,337467.0,353.54,354.54,353.44,354.46,337467.0
2021-12-31 14:30:00,354.44,355.38,354.44,354.72,392073.0,354.44,355.38,354.44,354.72,392073.0
2021-12-31 14:40:00,354.67,354.99,354.11,354.64,255465.0,354.67,354.99,354.11,354.64,255465.0
2021-12-31 14:50:00,354.67,354.73,353.45,354.0,332034.0,354.67,354.73,353.45,354.0,332034.0
2021-12-31 15:00:00,354.04,354.98,353.95,354.53,349446.0,354.04,354.98,353.95,354.53,349446.0
2021-12-31 15:10:00,354.5,354.83,354.05,354.45,266571.0,354.5,354.83,354.05,354.45,266571.0
2021-12-31 15:20:00,354.4,354.93,354.11,354.5,255195.0,354.4,354.93,354.11,354.5,255195.0
2021-12-31 15:30:00,354.44,354.54,353.22,353.37,529746.0,354.44,354.54,353.22,353.37,529746.0
2021-12-31 15:40:00,353.34,353.86,352.76,352.84,618510.0,353.34,353.86,352.76,352.84,618510.0
2021-12-31 15:50:00,352.83,352.85,351.53,352.39,1771221.0,352.83,352.85,351.53,352.39,1771221.0
2022-01-03 09:30:00,382.58,387.16,378.68,385.37,6426888.0,382.58,387.16,378.68,385.37,6426888.0
2022-01-03 09:40:00,385.37,390.0,381.11,382.0,3837945.0,385.37,390.0,381.11,382.0,3837945.0
2022-01-03 09:50:00,382.15,385.58,379.81,383.0,2746476.0,382.15,385.58,379.81,383.0,2746476.0
2022-01-03 10:00:00,383.09,385.9,382.17,384.21,1749036.0,383.09,385.9,382.17,384.21,1749036.0
2022-01-03 10:10:00,384.5,386.67,383.43,384.82,1296336.0,384.5,386.67,383.43,384.82,1296336.0
2022-01-03 10:20:00,384.7,384.93,382.5,384.0,922998.0,384.7,384.93,382.5,384.0,922998.0
2022-01-03 10:30:00,384.02,385.83,383.5,383.94,921159.0,384.02,385.83,383.5,383.94,921159.0
2022-01-03 10:40:00,383.84,388.33,383.57,387.42,1249005.0,383.84,388.33,383.57,387.42,1249005.0
2022-01-03 10:50:00,387.39,389.51,386.67,389.43,1661052.0,387.39,389.51,386.67,389.43,1661052.0
2022-01-03 11:00:00,389.38,391.36,389.02,391.13,1602837.0,389.38,391.36,389.02,391.13,1602837.0
2022-01-03 11:10:00,391.16,391.18,388.15,388.54,1404156.0,391.16,391.18,388.15,388.54,1404156.0
2022-01-03 11:20:00,388.49,389.43,387.26,388.61,853386.0,388.49,389.43,387.26,388.61,853386.0
2022-01-03 11:30:00,388.33,389.23,386.78,387.0,664176.0,388.33,389.23,386.78,387.0,664176.0
2022-01-03 11:40:00,387.04,390.45,386.99,389.7,891144.0,387.04,390.45,386.99,389.7,891144.0
2022-01-03 11:50:00,389.75,389.8,387.79,388.53,616251.0,389.75,389.8,387.79,388.53,616251.0
2022-01-03 12:00:00,388.42,389.33,387.57,388.08,544401.0,388.42,389.33,387.57,388.08,544401.0
2022-01-03 12:10:00,388.2,388.44,387.67,388.04,282228.0,388.2,388.44,387.67,388.04,282228.0
2022-01-03 12:20:00,388.06,389.56,387.77,389.0,550866.0,388.06,389.56,387.77,389.0,550866.0
2022-01-03 12:30:00,389.04,390.33,388.59,390.27,682620.0,389.04,390.33,388.59,390.27,682620.0
2022-01-03 12:40:00,390.23,391.27,389.28,390.62,798774.0,390.23,391.27,389.28,390.62,798774.0
2022-01-03 12:50:00,390.58,391.93,389.87,391.36,872238.0,390.58,391.93,389.87,391.36,872238.0
2022-01-03 13:00:00,391.33,392.48,390.93,391.9,884145.0,391.33,392.48,390.93,391.9,884145.0
2022-01-03 13:10:00,391.75,392.55,391.51,391.94,621552.0,391.75,392.55,391.51,391.94,621552.0
2022-01-03 13:20:00,391.94,392.86,391.62,391.91,838701.0,391.94,392.86,391.62,391.91,838701.0
2022-01-03 13:30:00,391.88,393.17,391.88,393.14,529737.0,391.88,393.17,391.88,393.14,529737.0
2022-01-03 13:40:00,393.17,393.4,392.63,392.9,709647.0,393.17,393.4,392.63,392.9,709647.0
2022-01-03 13:50:00,392.89,393.53,391.42,392.74,725562.0,392.89,393.53,391.42,392.74,725562.0
2022-01-03 14:00:00,392.67,393.97,392.48,393.7,799068.0,392.67,393.97,392.48,393.7,799068.0
2022-01-03 14:10:00,393.69,395.56,393.6,395.36,1236342.0,393.69,395.56,393.6,395.36,1236342.0
2022-01-03 14:20:00,395.44,395.91,394.84,395.23,893115.0,395.44,395.91,394.84,395.23,893115.0
2022-01-03 14:30:00,395.22,395.83,394.01,395.33,840744.0,395.22,395.83,394.01,395.33,840744.0
2022-01-03 14:40:00,395.34,397.22,395.34,396.93,1281252.0,395.34,397.22,395.34,396.93,1281252.0
2022-01-03 14:50:00,396.94,398.29,396.75,398.16,1284996.0,396.94,398.29,396.75,398.16,1284996.0
2022-01-03 15:00:00,398.13,399.79,398.02,399.58,1796703.0,398.13,399.79,398.02,399.58,1796703.0
2022-01-03 15:10:00,399.62,400.0,398.86,399.09,1514607.0,399.62,400.0,398.86,399.09,1514607.0
2022-01-03 15:20:00,399.07,399.4,396.38,397.52,1840956.0,399.07,399.4,396.38,397.52,1840956.0
2022-01-03 15:30:00,397.53,399.33,397.22,398.18,1381920.0,397.53,399.33,397.22,398.18,1381920.0
2022-01-03 15:40:00,398.24,398.61,395.8,398.58,1577904.0,398.24,398.61,395.8,398.58,1577904.0
2022-01-03 15:50:00,398.62,400.36,398.47,399.88,3345519.0,398.62,400.36,398.47,399.88,3345519.0
2022-01-04 09:30:00,396.46,398.59,392.71,397.54,3739233.0,396.46,398.59,392.71,397.54,3739233.0
2022-01-04 09:40:00,397.56,402.67,397.45,398.36,3148323.0,397.56,402.67,397.45,398.36,3148323.0
2022-01-04 09:50:00,398.12,398.55,395.44,396.79,2026929.0,398.12,398.55,395.44,396.79,2026929.0
2022-01-04 10:00:00,396.79,397.02,391.71,394.85,2376027.0,396.79,397.02,391.71,394.85,2376027.0
2022-01-04 10:10:00,394.73,395.46,392.48,393.33,1229616.0,394.73,395.46,392.48,393.33,1229616.0
2022-01-04 10:20:00,393.23,396.0,393.12,395.44,975621.0,393.23,396.0,393.12,395.44,975621.0
2022-01-04 10:30:00,395.39,396.31,388.67,388.88,2180397.0,395.39,396.31,388.67,388.88,2180397.0
2022-01-04 10:40:00,388.86,390.96,387.2,389.19,1898106.0,388.86,390.96,387.2,389.19,1898106.0
2022-01-04 10:50:00,389.19,389.5,383.88,383.99,2078817.0,389.19,389.5,383.88,383.99,2078817.0
2022-01-04 11:00:00,384.09,384.22,378.07,381.96,3208035.0,384.09,384.22,378.07,381.96,3208035.0
2022-01-04 11:10:00,381.88,383.3,380.51,382.44,1629012.0,381.88,383.3,380.51,382.44,1629012.0
2022-01-04 11:20:00,382.52,382.77,374.35,378.11,2652636.0,382.52,382.77,374.35,378.11,2652636.0
2022-01-04 11:30:00,378.24,382.52,377.59,382.06,1495428.0,378.24,382.52,377.59,382.06,1495428.0
2022-01-04 11:40:00,381.96,384.97,380.68,384.6,1516452.0,381.96,384.97,380.68,384.6,1516452.0
2022-01-04 11:50:00,384.66,385.18,380.28,380.87,1182861.0,384.66,385.18,380.28,380.87,1182861.0
2022-01-04 12:00:00,380.69,382.75,380.4,381.49,737016.0,380.69,382.75,380.4,381.49,737016.0
2022-01-04 12:10:00,381.33,384.98,380.96,383.96,810351.0,381.33,384.98,380.96,383.96,810351.0
2022-01-04 12:20:00,383.87,386.0,382.76,385.4,697947.0,383.87,386.0,382.76,385.4,697947.0
2022-01-04 12:30:00,385.33,386.99,384.47,386.81,1017630.0,385.33,386.99,384.47,386.81,1017630.0
2022-01-04 12:40:00,386.65,387.89,385.9,386.6,1050798.0,386.65,387.89,385.9,386.6,1050798.0
2022-01-04 12:50:00,386.68,388.33,385.05,385.72,1084755.0,386.68,388.33,385.05,385.72,1084755.0
2022-01-04 13:00:00,385.68,388.62,385.1,387.67,708543.0,385.68,388.62,385.1,387.67,708543.0
2022-01-04 13:10:00,387.58,388.6,386.88,386.93,562848.0,387.58,388.6,386.88,386.93,562848.0
2022-01-04 13:20:00,386.95,387.43,385.04,386.95,783321.0,386.95,387.43,385.04,386.95,783321.0
2022-01-04 13:30:00,386.94,387.05,383.37,384.65,907611.0,386.94,387.05,383.37,384.65,907611.0
2022-01-04 13:40:00,384.47,385.76,382.67,382.89,647052.0,384.47,385.76,382.67,382.89,647052.0
2022-01-04 13:50:00,382.86,383.16,380.38,380.63,867543.0,382.86,383.16,380.38,380.63,867543.0
2022-01-04 14:00:00,380.56,381.38,378.52,378.8,1085136.0,380.56,381.38,378.52,378.8,1085136.0
2022-01-04 14:10:00,378.69,382.72,378.44,382.54,991620.0,378.69,382.72,378.44,382.54,991620.0
2022-01-04 14:20:00,382.54,382.89,379.17,380.37,985830.0,382.54,382.89,379.17,380.37,985830.0
2022-01-04 14:30:00,380.35,383.27,380.33,383.17,989673.0,380.35,383.27,380.33,383.17,989673.0
2022-01-04 14:40:00,383.12,384.59,382.18,382.86,966531.0,383.12,384.59,382.18,382.86,966531.0
2022-01-04 14:50:00,382.94,383.32,380.69,381.9,624273.0,382.94,383.32,380.69,381.9,624273.0
2022-01-04 15:00:00,381.87,383.87,381.68,382.29,628071.0,381.87,383.87,381.68,382.29,628071.0
2022-01-04 15:10:00,382.4,383.33,380.17,382.27,894669.0,382.4,383.33,380.17,382.27,894669.0
2022-01-04 15:20:00,382.38,384.0,382.0,383.87,879015.0,382.38,384.0,382.0,383.87,879015.0
2022-01-04 15:30:00,383.94,384.67,383.01,383.71,911247.0,383.94,384.67,383.01,383.71,911247.0
2022-01-04 15:40:00,383.75,384.21,383.17,383.95,581997.0,383.75,384.21,383.17,383.95,581997.0
2022-01-04 15:50:00,383.85,385.0,383.12,383.21,1643004.0,383.85,385.0,383.12,383.21,1643004.0
2022-01-05 09:30:00,382.17,384.31,376.34,379.8,2576823.0,382.17,384.31,376.34,379.8,2576823.0
2022-01-05 09:40:00,379.92,386.18,379.57,383.72,2201670.0,379.92,386.18,379.57,383.72,2201670.0
2022-01-05 09:50:00,383.75,387.53,383.07,387.19,1651830.0,383.75,387.53,383.07,387.19,1651830.0
2022-01-05 10:00:00,387.24,390.11,386.96,388.53,1750602.0,387.24,390.11,386.96,388.53,1750602.0
2022-01-05 10:10:00,388.46,388.58,384.49,385.29,1506954.0,388.46,388.58,384.49,385.29,1506954.0
2022-01-05 10:20:00,385.33,387.84,384.8,386.35,1140240.0,385.33,387.84,384.8,386.35,1140240.0
2022-01-05 10:30:00,386.3,386.38,380.83,381.06,1587342.0,386.3,386.38,380.83,381.06,1587342.0
2022-01-05 10:40:00,381.15,382.83,380.72,382.49,793908.0,381.15,382.83,380.72,382.49,793908.0
2022-01-05 10:50:00,382.38,384.42,381.45,384.2,736347.0,382.38,384.42,381.45,384.2,736347.0
2022-01-05 11:00:00,384.13,385.54,384.12,384.61,811386.0,384.13,385.54,384.12,384.61,811386.0
2022-01-05 11:10:00,384.66,385.96,382.45,382.67,732969.0,384.66,385.96,382.45,382.67,732969.0
2022-01-05 11:20:00,382.74,383.87,382.07,383.38,445200.0,382.74,383.87,382.07,383.38,445200.0
2022-01-05 11:30:00,383.42,383.72,382.14,382.88,336099.0,383.42,383.72,382.14,382.88,336099.0
2022-01-05 11:40:00,382.66,383.16,380.37,380.93,557649.0,382.66,383.16,380.37,380.93,557649.0
2022-01-05 11:50:00,380.98,381.62,380.48,380.7,302031.0,380.98,381.62,380.48,380.7,302031.0
2022-01-05 12:00:00,380.65,381.99,379.92,381.01,659841.0,380.65,381.99,379.92,381.01,659841.0
2022-01-05 12:10:00,380.96,381.27,380.0,380.9,291348.0,380.96,381.27,380.0,380.9,291348.0
2022-01-05 12:20:00,380.9,381.41,380.48,381.1,219885.0,380.9,381.41,380.48,381.1,219885.0
2022-01-05 12:30:00,381.02,381.1,378.5,378.52,768495.0,381.02,381.1,378.5,378.52,768495.0
2022-01-05 12:40:00,378.61,379.78,378.18,379.17,572043.0,378.61,379.78,378.18,379.17,572043.0
2022-01-05 12:50:00,379.3,380.0,378.45,379.33,391119.0,379.3,380.0,378.45,379.33,391119.0
2022-01-05 13:00:00,379.46,379.73,378.23,378.4,292824.0,379.46,379.73,378.23,378.4,292824.0
2022-01-05 13:10:00,378.41,379.1,377.33,378.08,626289.0,378.41,379.1,377.33,378.08,626289.0
2022-01-05 13:20:00,378.07,380.3,378.0,379.18,473733.0,378.07,380.3,378.0,379.18,473733.0
2022-01-05 13:30:00,379.17,380.77,378.84,379.48,561846.0,379.17,380.77,378.84,379.48,561846.0
2022-01-05 13:40:00,379.56,380.09,378.33,378.33,328290.0,379.56,380.09,378.33,378.33,328290.0
2022-01-05 13:50:00,378.41,379.81,378.37,379.03,516543.0,378.41,379.81,378.37,379.03,516543.0
2022-01-05 14:00:00,378.92,381.99,376.7,377.13,1194324.0,378.92,381.99,376.7,377.13,1194324.0
2022-01-05 14:10:00,377.15,377.28,374.7,375.16,1179525.0,377.15,377.28,374.7,375.16,1179525.0
2022-01-05 14:20:00,375.06,375.63,372.33,374.29,1372368.0,375.06,375.63,372.33,374.29,1372368.0
2022-01-05 14:30:00,374.48,375.5,370.88,371.14,1115955.0,374.48,375.5,370.88,371.14,1115955.0
2022-01-05 14:40:00,371.01,371.44,368.89,371.44,1578285.0,371.01,371.44,368.89,371.44,1578285.0
2022-01-05 14:50:00,371.33,371.61,368.07,368.33,997515.0,371.33,371.61,368.07,368.33,997515.0
2022-01-05 15:00:00,368.39,369.0,363.91,365.37,2066994.0,368.39,369.0,363.91,365.37,2066994.0
2022-01-05 15:10:00,365.38,367.67,363.34,363.47,1663578.0,365.38,367.67,363.34,363.47,1663578.0
2022-01-05 15:20:00,363.67,364.05,360.34,361.89,2808099.0,363.67,364.05,360.34,361.89,2808099.0
2022-01-05 15:30:00,362.12,365.3,360.5,365.0,1760601.0,362.12,365.3,360.5,365.0,1760601.0
2022-01-05 15:40:00,364.91,366.39,363.25,363.58,1719207.0,364.91,366.39,363.25,363.58,1719207.0
2022-01-05 15:50:00,363.4,366.29,362.43,362.54,2150712.0,363.4,366.29,362.43,362.54,2150712.0
2022-01-06 09:30:00,359.0,361.53,356.25,357.37,3271170.0,359.0,361.53,356.25,357.37,3271170.0
2022-01-06 09:40:00,357.46,362.67,354.71,355.08,2357475.0,357.46,362.67,354.71,355.08,2357475.0
2022-01-06 09:50:00,355.11,355.24,346.67,350.0,3407358.0,355.11,355.24,346.67,350.0,3407358.0
2022-01-06 10:00:00,349.67,351.26,341.92,343.69,3411636.0,349.67,351.26,341.92,343.69,3411636.0
2022-01-06 10:10:00,343.69,348.54,340.17,344.51,3450549.0,343.69,348.54,340.17,344.51,3450549.0
2022-01-06 10:20:00,344.47,349.1,342.0,347.29,2546043.0,344.47,349.1,342.0,347.29,2546043.0
2022-01-06 10:30:00,347.12,353.51,347.02,351.9,2564163.0,347.12,353.51,347.02,351.9,2564163.0
2022-01-06 10:40:00,351.85,354.16,347.84,354.08,1806705.0,351.85,354.16,347.84,354.08,1806705.0
2022-01-06 10:50:00,354.07,356.28,351.77,355.12,1785684.0,354.07,356.28,351.77,355.12,1785684.0
2022-01-06 11:00:00,355.08,357.33,353.48,356.56,1262691.0,355.08,357.33,353.48,356.56,1262691.0
2022-01-06 11:10:00,356.56,359.27,355.45,355.99,1493550.0,356.56,359.27,355.45,355.99,1493550.0
2022-01-06 11:20:00,355.97,357.65,352.71,353.72,1376283.0,355.97,357.65,352.71,353.72,1376283.0
2022-01-06 11:30:00,353.91,354.27,350.4,351.91,1276275.0,353.91,354.27,350.4,351.91,1276275.0
2022-01-06 11:40:00,351.78,354.33,349.7,353.5,1024824.0,351.78,354.33,349.7,353.5,1024824.0
2022-01-06 11:50:00,353.53,355.27,352.41,354.0,670269.0,353.53,355.27,352.41,354.0,670269.0
2022-01-06 12:00:00,354.0,356.34,353.74,356.06,691116.0,354.0,356.34,353.74,356.06,691116.0
2022-01-06 12:10:00,356.16,356.25,354.33,354.67,516087.0,356.16,356.25,354.33,354.67,516087.0
2022-01-06 12:20:00,354.74,355.14,353.02,354.53,481188.0,354.74,355.14,353.02,354.53,481188.0
2022-01-06 12:30:00,354.53,356.67,353.5,356.52,496323.0,354.53,356.67,353.5,356.52,496323.0
2022-01-06 12:40:00,356.54,358.38,356.48,357.18,934908.0,356.54,358.38,356.48,357.18,934908.0
2022-01-06 12:50:00,357.25,357.83,355.79,356.63,502860.0,357.25,357.83,355.79,356.63,502860.0
2022-01-06 13:00:00,356.67,356.85,354.77,355.83,533934.0,356.67,356.85,354.77,355.83,533934.0
2022-01-06 13:10:00,355.72,357.47,355.33,356.56,464313.0,355.72,357.47,355.33,356.56,464313.0
2022-01-06 13:20:00,356.61,356.78,353.39,353.5,604038.0,356.61,356.78,353.39,353.5,604038.0
2022-01-06 13:30:00,353.62,355.43,353.08,354.49,623214.0,353.62,355.43,353.08,354.49,623214.0
2022-01-06 13:40:00,354.47,355.75,353.33,355.29,436491.0,354.47,355.75,353.33,355.29,436491.0
2022-01-06 13:50:00,355.15,356.24,354.46,355.73,409533.0,355.15,356.24,354.46,355.73,409533.0
2022-01-06 14:00:00,355.63,356.0,353.64,354.81,380289.0,355.63,356.0,353.64,354.81,380289.0
2022-01-06 14:10:00,355.0,356.27,354.01,354.17,406119.0,355.0,356.27,354.01,354.17,406119.0
2022-01-06 14:20:00,354.33,354.89,353.2,354.53,391665.0,354.33,354.89,353.2,354.53,391665.0
2022-01-06 14:30:00,354.5,355.47,354.34,354.96,320013.0,354.5,355.47,354.34,354.96,320013.0
2022-01-06 14:40:00,354.97,358.67,354.54,358.33,874773.0,354.97,358.67,354.54,358.33,874773.0
2022-01-06 14:50:00,358.29,360.0,357.33,358.73,963465.0,358.29,360.0,357.33,358.73,963465.0
2022-01-06 15:00:00,358.71,361.52,358.07,359.94,1154148.0,358.71,361.52,358.07,359.94,1154148.0
2022-01-06 15:10:00,359.69,360.67,357.85,358.45,685104.0,359.69,360.67,357.85,358.45,685104.0
2022-01-06 15:20:00,358.58,359.13,356.56,358.14,595320.0,358.58,359.13,356.56,358.14,595320.0
2022-01-06 15:30:00,358.33,358.62,353.89,355.44,972114.0,358.33,358.62,353.89,355.44,972114.0
2022-01-06 15:40:00,355.42,356.92,354.52,356.62,684327.0,355.42,356.92,354.52,356.62,684327.0
2022-01-06 15:50:00,356.33,356.82,352.71,354.9,1457235.0,356.33,356.82,352.71,354.9,1457235.0
2022-01-07 09:30:00,359.27,360.12,350.97,354.27,2544780.0,359.27,360.12,350.97,354.27,2544780.0
2022-01-07 09:40:00,354.17,358.34,353.09,356.74,1631067.0,354.17,358.34,353.09,356.74,1631067.0
2022-01-07 09:50:00,356.86,360.31,356.5,357.99,1590027.0,356.86,360.31,356.5,357.99,1590027.0
2022-01-07 10:00:00,357.99,358.18,351.54,351.63,1420977.0,357.99,358.18,351.54,351.63,1420977.0
2022-01-07 10:10:00,351.67,354.25,350.43,351.27,1456977.0,351.67,354.25,350.43,351.27,1456977.0
2022-01-07 10:20:00,351.4,351.87,348.37,349.82,1693731.0,351.4,351.87,348.37,349.82,1693731.0
2022-01-07 10:30:00,349.7,351.33,346.41,346.56,1563033.0,349.7,351.33,346.41,346.56,1563033.0
2022-01-07 10:40:00,346.62,348.0,344.75,344.81,1473201.0,346.62,348.0,344.75,344.81,1473201.0
2022-01-07 10:50:00,344.75,347.29,343.33,346.97,1715874.0,344.75,347.29,343.33,346.97,1715874.0
2022-01-07 11:00:00,347.14,347.75,343.97,345.95,1245759.0,347.14,347.75,343.97,345.95,1245759.0
2022-01-07 11:10:00,345.87,346.17,341.12,341.82,1537353.0,345.87,346.17,341.12,341.82,1537353.0
2022-01-07 11:20:00,341.75,346.83,341.67,346.37,1556226.0,341.75,346.83,341.67,346.37,1556226.0
2022-01-07 11:30:00,346.33,347.47,345.5,346.5,1125219.0,346.33,347.47,345.5,346.5,1125219.0
2022-01-07 11:40:00,346.34,348.0,345.67,348.0,918579.0,346.34,348.0,345.67,348.0,918579.0
2022-01-07 11:50:00,348.0,348.67,346.79,347.17,877002.0,348.0,348.67,346.79,347.17,877002.0
2022-01-07 12:00:00,347.25,348.01,345.7,346.94,541098.0,347.25,348.01,345.7,346.94,541098.0
2022-01-07 12:10:00,347.03,347.94,344.73,344.74,540378.0,347.03,347.94,344.73,344.74,540378.0
2022-01-07 12:20:00,344.77,345.2,343.35,344.8,771765.0,344.77,345.2,343.35,344.8,771765.0
2022-01-07 12:30:00,344.71,344.75,342.57,343.54,675993.0,344.71,344.75,342.57,343.54,675993.0
2022-01-07 12:40:00,343.41,346.8,343.33,345.58,727371.0,343.41,346.8,343.33,345.58,727371.0
2022-01-07 12:50:00,345.47,347.29,345.43,346.12,666870.0,345.47,347.29,345.43,346.12,666870.0
2022-01-07 13:00:00,346.0,346.45,344.5,345.2,564402.0,346.0,346.45,344.5,345.2,564402.0
2022-01-07 13:10:00,345.17,345.67,343.9,344.41,424545.0,345.17,345.67,343.9,344.41,424545.0
2022-01-07 13:20:00,344.42,345.0,342.34,342.66,687651.0,344.42,345.0,342.34,342.66,687651.0
2022-01-07 13:30:00,342.74,343.42,341.71,341.94,776088.0,342.74,343.42,341.71,341.94,776088.0
2022-01-07 13:40:00,341.94,343.13,340.7,342.01,855987.0,341.94,343.13,340.7,342.01,855987.0
2022-01-07 13:50:00,341.97,341.97,340.27,341.39,899424.0,341.97,341.97,340.27,341.39,899424.0
2022-01-07 14:00:00,341.59,341.71,339.01,340.66,1027551.0,341.59,341.71,339.01,340.66,1027551.0
2022-01-07 14:10:00,340.57,341.27,337.61,338.19,1322952.0,340.57,341.27,337.61,338.19,1322952.0
2022-01-07 14:20:00,338.35,339.09,336.67,339.0,1228488.0,338.35,339.09,336.67,339.0,1228488.0
2022-01-07 14:30:00,338.91,341.07,338.5,341.01,1098369.0,338.91,341.07,338.5,341.01,1098369.0
2022-01-07 14:40:00,340.96,345.89,340.64,344.94,2130753.0,340.96,345.89,340.64,344.94,2130753.0
2022-01-07 14:50:00,345.0,346.5,343.72,344.0,1408230.0,345.0,346.5,343.72,344.0,1408230.0
2022-01-07 15:00:00,344.05,346.49,343.72,344.61,1150941.0,344.05,346.49,343.72,344.61,1150941.0
2022-01-07 15:10:00,344.75,344.84,342.14,342.95,1070073.0,344.75,344.84,342.14,342.95,1070073.0
2022-01-07 15:20:00,342.91,344.0,339.74,340.46,1236342.0,342.91,344.0,339.74,340.46,1236342.0
2022-01-07 15:30:00,340.37,342.99,340.34,342.1,1101462.0,340.37,342.99,340.34,342.1,1101462.0
2022-01-07 15:40:00,342.03,343.22,340.89,343.14,968958.0,342.03,343.22,340.89,343.14,968958.0
2022-01-07 15:50:00,343.18,343.65,342.07,342.3,1699140.0,343.18,343.65,342.07,342.3,1699140.0
2022-01-10 09:30:00,333.33,335.79,327.0,330.3,3837957.0,333.33,335.79,327.0,330.3,3837957.0
2022-01-10 09:40:00,330.35,331.76,326.67,330.89,2393799.0,330.35,331.76,326.67,330.89,2393799.0
2022-01-10 09:50:00,330.89,332.67,327.5,331.02,2179206.0,330.89,332.67,327.5,331.02,2179206.0
2022-01-10 10:00:00,330.91,335.31,328.42,334.02,2100039.0,330.91,335.31,328.42,334.02,2100039.0
2022-01-10 10:10:00,334.0,336.49,331.67,333.75,1995084.0,334.0,336.49,331.67,333.75,1995084.0
2022-01-10 10:20:00,333.76,339.09,333.47,337.93,1827396.0,333.76,339.09,333.47,337.93,1827396.0
2022-01-10 10:30:00,337.92,338.08,332.67,333.99,1714536.0,337.92,338.08,332.67,333.99,1714536.0
2022-01-10 10:40:00,334.0,334.72,330.33,333.3,1437675.0,334.0,334.72,330.33,333.3,1437675.0
2022-01-10 10:50:00,333.01,336.01,332.33,335.51,1051629.0,333.01,336.01,332.33,335.51,1051629.0
2022-01-10 11:00:00,335.17,336.24,333.17,335.66,846123.0,335.17,336.24,333.17,335.66,846123.0
2022-01-10 11:10:00,335.32,340.3,333.92,339.19,1868250.0,335.32,340.3,333.92,339.19,1868250.0
2022-01-10 11:20:00,339.11,342.45,337.37,342.44,1440492.0,339.11,342.45,337.37,342.44,1440492.0
2022-01-10 11:30:00,342.45,343.98,340.43,341.17,1813179.0,342.45,343.98,340.43,341.17,1813179.0
2022-01-10 11:40:00,341.17,343.25,340.17,342.61,1065153.0,341.17,343.25,340.17,342.61,1065153.0
2022-01-10 11:50:00,342.61,343.13,340.67,342.06,690630.0,342.61,343.13,340.67,342.06,690630.0
2022-01-10 12:00:00,342.05,342.05,336.33,336.33,875979.0,342.05,342.05,336.33,336.33,875979.0
2022-01-10 12:10:00,336.31,337.62,335.42,335.85,632448.0,336.31,337.62,335.42,335.85,632448.0
2022-01-10 12:20:00,335.79,337.66,335.09,337.0,715257.0,335.79,337.66,335.09,337.0,715257.0
2022-01-10 12:30:00,336.96,337.95,335.69,336.53,471168.0,336.96,337.95,335.69,336.53,471168.0
2022-01-10 12:40:00,336.67,340.0,336.23,338.87,735606.0,336.67,340.0,336.23,338.87,735606.0
2022-01-10 12:50:00,339.06,341.6,338.37,340.81,664101.0,339.06,341.6,338.37,340.81,664101.0
2022-01-10 13:00:00,340.94,341.63,339.06,339.27,684546.0,340.94,341.63,339.06,339.27,684546.0
2022-01-10 13:10:00,339.17,341.75,339.17,341.5,555888.0,339.17,341.75,339.17,341.5,555888.0
2022-01-10 13:20:00,341.61,342.18,340.15,340.46,486057.0,341.61,342.18,340.15,340.46,486057.0
2022-01-10 13:30:00,340.56,341.33,338.1,338.8,578685.0,340.56,341.33,338.1,338.8,578685.0
2022-01-10 13:40:00,338.84,340.65,338.78,340.23,543174.0,338.84,340.65,338.78,340.23,543174.0
2022-01-10 13:50:00,340.24,342.94,340.14,341.76,789117.0,340.24,342.94,340.14,341.76,789117.0
2022-01-10 14:00:00,341.75,345.31,341.56,344.33,1075197.0,341.75,345.31,341.56,344.33,1075197.0
2022-01-10 14:10:00,344.33,344.82,343.35,344.0,692145.0,344.33,344.82,343.35,344.0,692145.0
2022-01-10 14:20:00,343.84,345.5,343.2,345.17,754653.0,343.84,345.5,343.2,345.17,754653.0
2022-01-10 14:30:00,345.17,348.15,344.95,346.65,1275297.0,345.17,348.15,344.95,346.65,1275297.0
2022-01-10 14:40:00,346.58,347.96,344.97,345.97,809685.0,346.58,347.96,344.97,345.97,809685.0
2022-01-10 14:50:00,346.11,346.5,344.28,346.22,667446.0,346.11,346.5,344.28,346.22,667446.0
2022-01-10 15:00:00,346.17,347.72,344.52,345.45,944955.0,346.17,347.72,344.52,345.45,944955.0
2022-01-10 15:10:00,345.56,348.23,344.67,347.41,957045.0,345.56,348.23,344.67,347.41,957045.0
2022-01-10 15:20:00,347.49,348.59,346.41,347.79,915360.0,347.49,348.59,346.41,347.79,915360.0
2022-01-10 15:30:00,347.92,349.6,346.58,349.0,1089882.0,347.92,349.6,346.58,349.0,1089882.0
2022-01-10 15:40:00,348.94,350.5,348.74,350.14,1250496.0,348.94,350.5,348.74,350.14,1250496.0
2022-01-10 15:50:00,350.27,353.03,349.87,352.76,2133036.0,350.27,353.03,349.87,352.76,2133036.0
2022-01-11 09:30:00,351.22,354.2,347.44,351.06,2855742.0,351.22,354.2,347.44,351.06,2855742.0
2022-01-11 09:40:00,351.33,351.84,346.27,348.62,1868994.0,351.33,351.84,346.27,348.62,1868994.0
2022-01-11 09:50:00,348.46,353.99,347.4,351.39,1793229.0,348.46,353.99,347.4,351.39,1793229.0
2022-01-11 10:00:00,351.88,358.33,350.67,355.42,2392599.0,351.88,358.33,350.67,355.42,2392599.0
2022-01-11 10:10:00,355.4,357.44,353.07,354.53,1397211.0,355.4,357.44,353.07,354.53,1397211.0
2022-01-11 10:20:00,354.34,356.0,354.01,354.59,883944.0,354.34,356.0,354.01,354.59,883944.0
2022-01-11 10:30:00,354.5,356.89,351.44,351.89,1377069.0,354.5,356.89,351.44,351.89,1377069.0
2022-01-11 10:40:00,351.67,351.95,348.07,349.32,1595133.0,351.67,351.95,348.07,349.32,1595133.0
2022-01-11 10:50:00,349.74,351.52,348.75,351.12,900276.0,349.74,351.52,348.75,351.12,900276.0
2022-01-11 11:00:00,351.33,355.75,351.08,354.07,1453473.0,351.33,355.75,351.08,354.07,1453473.0
2022-01-11 11:10:00,354.12,357.03,353.87,356.35,1169817.0,354.12,357.03,353.87,356.35,1169817.0
2022-01-11 11:20:00,356.47,356.56,353.84,355.21,698334.0,356.47,356.56,353.84,355.21,698334.0
2022-01-11 11:30:00,355.26,356.77,353.85,356.43,658560.0,355.26,356.77,353.85,356.43,658560.0
2022-01-11 11:40:00,356.47,358.62,355.33,355.8,1230258.0,356.47,358.62,355.33,355.8,1230258.0
2022-01-11 11:50:00,355.79,357.68,355.5,357.0,502998.0,355.79,357.68,355.5,357.0,502998.0
2022-01-11 12:00:00,357.0,357.33,354.92,355.35,625848.0,357.0,357.33,354.92,355.35,625848.0
2022-01-11 12:10:00,355.32,355.9,353.47,353.93,538746.0,355.32,355.9,353.47,353.93,538746.0
2022-01-11 12:20:00,354.02,354.95,351.1,351.62,860319.0,354.02,354.95,351.1,351.62,860319.0
2022-01-11 12:30:00,351.7,353.53,351.1,353.14,712659.0,351.7,353.53,351.1,353.14,712659.0
2022-01-11 12:40:00,353.07,355.0,352.57,353.93,496569.0,353.07,355.0,352.57,353.93,496569.0
2022-01-11 12:50:00,354.08,355.99,353.97,354.78,636732.0,354.08,355.99,353.97,354.78,636732.0
2022-01-11 13:00:00,354.96,354.96,352.18,353.24,591504.0,354.96,354.96,352.18,353.24,591504.0
2022-01-11 13:10:00,353.2,354.49,352.71,354.49,343485.0,353.2,354.49,352.71,354.49,343485.0
2022-01-11 13:20:00,354.44,355.85,353.55,353.9,573792.0,354.44,355.85,353.55,353.9,573792.0
2022-01-11 13:30:00,353.78,354.87,353.73,354.04,330567.0,353.78,354.87,353.73,354.04,330567.0
2022-01-11 13:40:00,354.25,355.58,353.46,353.93,565473.0,354.25,355.58,353.46,353.93,565473.0
2022-01-11 13:50:00,354.0,354.66,353.6,354.53,323418.0,354.0,354.66,353.6,354.53,323418.0
2022-01-11 14:00:00,354.31,355.77,353.55,353.94,475926.0,354.31,355.77,353.55,353.94,475926.0
2022-01-11 14:10:00,353.84,354.4,352.73,354.17,440919.0,353.84,354.4,352.73,354.17,440919.0
2022-01-11 14:20:00,354.12,354.17,352.5,352.56,403701.0,354.12,354.17,352.5,352.56,403701.0
2022-01-11 14:30:00,352.48,353.33,351.17,352.94,876594.0,352.48,353.33,351.17,352.94,876594.0
2022-01-11 14:40:00,352.98,353.78,352.5,353.5,403527.0,352.98,353.78,352.5,353.5,403527.0
2022-01-11 14:50:00,353.37,354.88,352.83,353.13,629538.0,353.37,354.88,352.83,353.13,629538.0
2022-01-11 15:00:00,353.23,354.33,353.13,353.68,395817.0,353.23,354.33,353.13,353.68,395817.0
2022-01-11 15:10:00,353.77,353.84,351.67,352.14,574689.0,353.77,353.84,351.67,352.14,574689.0
2022-01-11 15:20:00,352.2,353.1,351.5,352.74,575970.0,352.2,353.1,351.5,352.74,575970.0
2022-01-11 15:30:00,352.65,353.42,352.2,352.35,393456.0,352.65,353.42,352.2,352.35,393456.0
2022-01-11 15:40:00,352.35,353.13,352.21,352.97,393012.0,352.35,353.13,352.21,352.97,393012.0
2022-01-11 15:50:00,353.0,355.4,352.24,354.8,1560861.0,353.0,355.4,352.24,354.8,1560861.0
2022-01-12 09:30:00,359.47,362.96,357.92,360.42,3624798.0,359.47,362.96,357.92,360.42,3624798.0
2022-01-12 09:40:00,360.37,361.21,357.53,359.91,1891980.0,360.37,361.21,357.53,359.91,1891980.0
2022-01-12 09:50:00,359.93,362.19,359.37,361.78,1858872.0,359.93,362.19,359.37,361.78,1858872.0
2022-01-12 10:00:00,361.83,364.6,360.42,364.49,2133603.0,361.83,364.6,360.42,364.49,2133603.0
2022-01-12 10:10:00,364.52,366.29,363.88,366.02,2107260.0,364.52,366.29,363.88,366.02,2107260.0
2022-01-12 10:20:00,365.86,367.66,365.18,366.19,2047242.0,365.86,367.66,365.18,366.19,2047242.0
2022-01-12 10:30:00,366.32,366.47,363.5,363.84,1527642.0,366.32,366.47,363.5,363.84,1527642.0
2022-01-12 10:40:00,363.78,365.1,363.0,363.47,1488975.0,363.78,365.1,363.0,363.47,1488975.0
2022-01-12 10:50:00,363.58,363.84,361.18,363.0,1461108.0,363.58,363.84,361.18,363.0,1461108.0
2022-01-12 11:00:00,363.0,364.75,361.24,362.22,1305333.0,363.0,364.75,361.24,362.22,1305333.0
2022-01-12 11:10:00,362.25,363.67,361.38,363.29,852951.0,362.25,363.67,361.38,363.29,852951.0
2022-01-12 11:20:00,363.36,364.67,362.96,363.51,841494.0,363.36,364.67,362.96,363.51,841494.0
2022-01-12 11:30:00,363.43,364.72,363.41,364.09,693132.0,363.43,364.72,363.41,364.09,693132.0
2022-01-12 11:40:00,364.15,365.58,363.93,364.73,932130.0,364.15,365.58,363.93,364.73,932130.0
2022-01-12 11:50:00,364.74,365.26,363.67,364.02,487554.0,364.74,365.26,363.67,364.02,487554.0
2022-01-12 12:00:00,364.08,364.41,362.58,363.33,571251.0,364.08,364.41,362.58,363.33,571251.0
2022-01-12 12:10:00,363.29,364.79,362.82,364.37,350742.0,363.29,364.79,362.82,364.37,350742.0
2022-01-12 12:20:00,364.34,365.06,364.12,364.47,445335.0,364.34,365.06,364.12,364.47,445335.0
2022-01-12 12:30:00,364.61,366.22,364.28,365.74,787116.0,364.61,366.22,364.28,365.74,787116.0
2022-01-12 12:40:00,365.77,366.1,365.17,365.83,485934.0,365.77,366.1,365.17,365.83,485934.0
2022-01-12 12:50:00,365.83,367.38,365.66,367.02,1079115.0,365.83,367.38,365.66,367.02,1079115.0
2022-01-12 13:00:00,367.12,367.8,366.25,366.56,1016403.0,367.12,367.8,366.25,366.56,1016403.0
2022-01-12 13:10:00,366.62,367.0,364.83,365.97,713427.0,366.62,367.0,364.83,365.97,713427.0
2022-01-12 13:20:00,366.06,367.29,365.08,366.17,618978.0,366.06,367.29,365.08,366.17,618978.0
2022-01-12 13:30:00,366.09,367.0,365.58,365.91,510486.0,366.09,367.0,365.58,365.91,510486.0
2022-01-12 13:40:00,365.92,367.0,365.6,366.53,529623.0,365.92,367.0,365.6,366.53,529623.0
2022-01-12 13:50:00,366.52,366.53,365.2,366.21,490842.0,366.52,366.53,365.2,366.21,490842.0
2022-01-12 14:00:00,366.0,366.93,364.46,366.79,711330.0,366.0,366.93,364.46,366.79,711330.0
2022-01-12 14:10:00,366.67,368.85,366.53,368.07,1673442.0,366.67,368.85,366.53,368.07,1673442.0
2022-01-12 14:20:00,368.0,369.83,367.95,369.18,1624353.0,368.0,369.83,367.95,369.18,1624353.0
2022-01-12 14:30:00,369.18,370.24,368.37,369.96,1181358.0,369.18,370.24,368.37,369.96,1181358.0
2022-01-12 14:40:00,370.04,370.04,368.63,369.49,646905.0,370.04,370.04,368.63,369.49,646905.0
2022-01-12 14:50:00,369.41,371.28,368.9,371.02,1022790.0,369.41,371.28,368.9,371.02,1022790.0
2022-01-12 15:00:00,371.07,371.33,370.36,370.65,847968.0,371.07,371.33,370.36,370.65,847968.0
2022-01-12 15:10:00,370.77,371.61,370.62,371.06,841893.0,370.77,371.61,370.62,371.06,841893.0
2022-01-12 15:20:00,371.0,371.11,368.96,369.58,883128.0,371.0,371.11,368.96,369.58,883128.0
2022-01-12 15:30:00,369.43,370.7,368.79,368.79,797745.0,369.43,370.7,368.79,368.79,797745.0
2022-01-12 15:40:00,368.84,370.33,368.33,369.48,970140.0,368.84,370.33,368.33,369.48,970140.0
2022-01-12 15:50:00,369.49,369.98,368.5,368.87,1344387.0,369.49,369.98,368.5,368.87,1344387.0
2022-01-13 09:30:00,369.71,370.0,366.33,369.09,2774448.0,369.71,370.0,366.33,369.09,2774448.0
2022-01-13 09:40:00,369.2,370.37,366.98,367.88,1535511.0,369.2,370.37,366.98,367.88,1535511.0
2022-01-13 09:50:00,367.67,371.87,367.67,370.49,2095539.0,367.67,371.87,367.67,370.49,2095539.0
2022-01-13 10:00:00,370.66,370.87,367.33,367.5,1252953.0,370.66,370.87,367.33,367.5,1252953.0
2022-01-13 10:10:00,367.34,367.88,362.51,363.7,2001321.0,367.34,367.88,362.51,363.7,2001321.0
2022-01-13 10:20:00,363.67,366.26,363.34,366.14,1392201.0,363.67,366.26,363.34,366.14,1392201.0
2022-01-13 10:30:00,366.14,366.4,361.85,362.49,1552788.0,366.14,366.4,361.85,362.49,1552788.0
2022-01-13 10:40:00,362.41,363.28,359.55,359.65,2051139.0,362.41,363.28,359.55,359.65,2051139.0
2022-01-13 10:50:00,359.65,359.69,356.37,358.02,2716176.0,359.65,359.69,356.37,358.02,2716176.0
2022-01-13 11:00:00,358.02,358.67,356.01,357.17,1817148.0,358.02,358.67,356.01,357.17,1817148.0
2022-01-13 11:10:00,357.15,357.6,355.0,357.15,1511601.0,357.15,357.6,355.0,357.15,1511601.0
2022-01-13 11:20:00,357.12,360.73,356.56,360.39,1613595.0,357.12,360.73,356.56,360.39,1613595.0
2022-01-13 11:30:00,360.34,361.32,358.44,361.2,1084800.0,360.34,361.32,358.44,361.2,1084800.0
2022-01-13 11:40:00,361.05,361.33,358.61,359.22,780318.0,361.05,361.33,358.61,359.22,780318.0
2022-01-13 11:50:00,359.28,359.46,357.73,358.12,735600.0,359.28,359.46,357.73,358.12,735600.0
2022-01-13 12:00:00,358.0,358.19,355.75,356.79,1010985.0,358.0,358.19,355.75,356.79,1010985.0
2022-01-13 12:10:00,356.79,356.88,353.62,354.03,1017957.0,356.79,356.88,353.62,354.03,1017957.0
2022-01-13 12:20:00,354.1,354.1,351.74,352.9,1748334.0,354.1,354.1,351.74,352.9,1748334.0
2022-01-13 12:30:00,352.72,354.53,351.4,354.03,1384050.0,352.72,354.53,351.4,354.03,1384050.0
2022-01-13 12:40:00,354.12,354.14,350.43,351.34,1256799.0,354.12,354.14,350.43,351.34,1256799.0
2022-01-13 12:50:00,351.5,353.0,350.67,352.66,1172907.0,351.5,353.0,350.67,352.66,1172907.0
2022-01-13 13:00:00,352.58,354.73,351.17,353.97,1119042.0,352.58,354.73,351.17,353.97,1119042.0
2022-01-13 13:10:00,354.06,354.54,352.31,353.11,843030.0,354.06,354.54,352.31,353.11,843030.0
2022-01-13 13:20:00,353.03,354.79,352.58,353.85,896973.0,353.03,354.79,352.58,353.85,896973.0
2022-01-13 13:30:00,353.78,353.84,352.19,353.28,475272.0,353.78,353.84,352.19,353.28,475272.0
2022-01-13 13:40:00,353.52,354.19,352.67,353.97,563445.0,353.52,354.19,352.67,353.97,563445.0
2022-01-13 13:50:00,353.88,355.8,353.5,355.5,1051737.0,353.88,355.8,353.5,355.5,1051737.0
2022-01-13 14:00:00,355.47,357.35,355.12,356.4,1141944.0,355.47,357.35,355.12,356.4,1141944.0
2022-01-13 14:10:00,356.47,356.47,353.11,353.86,872541.0,356.47,356.47,353.11,353.86,872541.0
2022-01-13 14:20:00,353.87,353.96,352.54,353.02,553515.0,353.87,353.96,352.54,353.02,553515.0
2022-01-13 14:30:00,353.0,353.4,350.96,350.97,1027620.0,353.0,353.4,350.96,350.97,1027620.0
2022-01-13 14:40:00,351.14,353.0,351.14,351.86,679599.0,351.14,353.0,351.14,351.86,679599.0
2022-01-13 14:50:00,351.92,353.61,351.33,353.12,603060.0,351.92,353.61,351.33,353.12,603060.0
2022-01-13 15:00:00,353.03,353.03,349.22,349.41,1052328.0,353.03,353.03,349.22,349.41,1052328.0
2022-01-13 15:10:00,349.43,349.9,347.68,349.57,1466118.0,349.43,349.9,347.68,349.57,1466118.0
2022-01-13 15:20:00,349.59,349.92,347.0,348.57,1157958.0,349.59,349.92,347.0,348.57,1157958.0
2022-01-13 15:30:00,348.55,349.0,345.12,345.76,1608957.0,348.55,349.0,345.12,345.76,1608957.0
2022-01-13 15:40:00,345.71,346.17,344.67,344.83,1440732.0,345.71,346.17,344.67,344.83,1440732.0
2022-01-13 15:50:00,344.79,345.0,342.18,343.82,3055338.0,344.79,345.0,342.18,343.82,3055338.0
2022-01-14 09:30:00,340.0,346.31,337.79,344.56,4236174.0,340.0,346.31,337.79,344.56,4236174.0
2022-01-14 09:40:00,344.47,347.6,342.87,343.92,2706195.0,344.47,347.6,342.87,343.92,2706195.0
2022-01-14 09:50:00,344.07,348.32,343.65,345.52,1288386.0,344.07,348.32,343.65,345.52,1288386.0
2022-01-14 10:00:00,345.5,345.76,341.56,343.95,1440714.0,345.5,345.76,341.56,343.95,1440714.0
2022-01-14 10:10:00,343.86,349.55,343.67,348.53,1723107.0,343.86,349.55,343.67,348.53,1723107.0
2022-01-14 10:20:00,348.64,349.51,346.17,347.44,1471830.0,348.64,349.51,346.17,347.44,1471830.0
2022-01-14 10:30:00,347.5,347.6,343.67,344.89,1097370.0,347.5,347.6,343.67,344.89,1097370.0
2022-01-14 10:40:00,344.97,346.0,342.78,345.8,1120593.0,344.97,346.0,342.78,345.8,1120593.0
2022-01-14 10:50:00,345.91,346.07,344.0,345.03,619881.0,345.91,346.07,344.0,345.03,619881.0
2022-01-14 11:00:00,345.0,347.17,342.8,342.91,1196568.0,345.0,347.17,342.8,342.91,1196568.0
2022-01-14 11:10:00,342.85,344.71,342.12,344.12,715026.0,342.85,344.71,342.12,344.12,715026.0
2022-01-14 11:20:00,344.32,346.8,344.28,345.88,827238.0,344.32,346.8,344.28,345.88,827238.0
2022-01-14 11:30:00,345.84,347.3,344.82,346.27,702003.0,345.84,347.3,344.82,346.27,702003.0
2022-01-14 11:40:00,346.33,348.5,345.63,347.67,920949.0,346.33,348.5,345.63,347.67,920949.0
2022-01-14 11:50:00,347.72,348.05,346.6,347.05,524889.0,347.72,348.05,346.6,347.05,524889.0
2022-01-14 12:00:00,347.13,347.45,345.55,347.16,608541.0,347.13,347.45,345.55,347.16,608541.0
2022-01-14 12:10:00,347.22,347.53,345.37,346.09,396606.0,347.22,347.53,345.37,346.09,396606.0
2022-01-14 12:20:00,346.26,346.5,345.13,346.0,249309.0,346.26,346.5,345.13,346.0,249309.0
2022-01-14 12:30:00,345.76,346.91,345.76,346.17,376686.0,345.76,346.91,345.76,346.17,376686.0
2022-01-14 12:40:00,346.09,346.12,343.85,344.48,420258.0,346.09,346.12,343.85,344.48,420258.0
2022-01-14 12:50:00,344.54,345.0,342.27,342.55,609708.0,344.54,345.0,342.27,342.55,609708.0
2022-01-14 13:00:00,342.5,343.88,342.1,343.06,506109.0,342.5,343.88,342.1,343.06,506109.0
2022-01-14 13:10:00,342.92,343.14,341.18,342.6,559740.0,342.92,343.14,341.18,342.6,559740.0
2022-01-14 13:20:00,342.63,342.63,340.0,341.5,827445.0,342.63,342.63,340.0,341.5,827445.0
2022-01-14 13:30:00,341.4,341.93,340.11,341.14,562473.0,341.4,341.93,340.11,341.14,562473.0
2022-01-14 13:40:00,341.09,343.7,340.91,343.67,678381.0,341.09,343.7,340.91,343.67,678381.0
2022-01-14 13:50:00,343.46,347.09,343.37,345.9,1085829.0,343.46,347.09,343.37,345.9,1085829.0
2022-01-14 14:00:00,345.86,346.85,344.33,344.85,749736.0,345.86,346.85,344.33,344.85,749736.0
2022-01-14 14:10:00,344.86,345.09,344.13,344.47,424038.0,344.86,345.09,344.13,344.47,424038.0
2022-01-14 14:20:00,344.45,345.59,342.82,342.97,670980.0,344.45,345.59,342.82,342.97,670980.0
2022-01-14 14:30:00,343.09,346.08,342.95,345.66,650553.0,343.09,346.08,342.95,345.66,650553.0
2022-01-14 14:40:00,345.64,345.89,344.5,345.46,401547.0,345.64,345.89,344.5,345.46,401547.0
2022-01-14 14:50:00,345.33,346.67,344.76,345.18,722439.0,345.33,346.67,344.76,345.18,722439.0
2022-01-14 15:00:00,345.33,347.07,345.11,346.2,651639.0,345.33,347.07,345.11,346.2,651639.0
2022-01-14 15:10:00,346.21,349.17,345.7,348.86,900747.0,346.21,349.17,345.7,348.86,900747.0
2022-01-14 15:20:00,348.96,350.45,348.52,348.57,1310556.0,348.96,350.45,348.52,348.57,1310556.0
2022-01-14 15:30:00,348.78,350.2,348.67,349.57,715980.0,348.78,350.2,348.67,349.57,715980.0
2022-01-14 15:40:00,349.5,349.93,347.95,349.38,781416.0,349.5,349.93,347.95,349.38,781416.0
2022-01-14 15:50:00,349.46,350.67,349.33,349.96,1527789.0,349.46,350.67,349.33,349.96,1527789.0
2022-01-18 09:30:00,342.0,344.0,339.45,340.05,2360373.0,342.0,344.0,339.45,340.05,2360373.0
2022-01-18 09:40:00,340.35,346.23,338.69,345.88,1855968.0,340.35,346.23,338.69,345.88,1855968.0
2022-01-18 09:50:00,345.78,348.85,344.3,348.0,1456287.0,345.78,348.85,344.3,348.0,1456287.0
2022-01-18 10:00:00,348.17,351.17,346.09,350.96,1304982.0,348.17,351.17,346.09,350.96,1304982.0
2022-01-18 10:10:00,351.12,356.93,350.83,355.32,2099070.0,351.12,356.93,350.83,355.32,2099070.0
2022-01-18 10:20:00,355.19,355.49,352.88,354.92,1175979.0,355.19,355.49,352.88,354.92,1175979.0
2022-01-18 10:30:00,354.92,354.94,350.88,351.32,980658.0,354.92,354.94,350.88,351.32,980658.0
2022-01-18 10:40:00,351.4,354.0,350.84,352.62,1100871.0,351.4,354.0,350.84,352.62,1100871.0
2022-01-18 10:50:00,352.61,353.24,349.05,349.61,835152.0,352.61,353.24,349.05,349.61,835152.0
2022-01-18 11:00:00,349.63,350.0,348.13,348.78,721107.0,349.63,350.0,348.13,348.78,721107.0
2022-01-18 11:10:00,348.78,351.3,348.67,350.56,924957.0,348.78,351.3,348.67,350.56,924957.0
2022-01-18 11:20:00,350.4,350.4,347.24,347.56,633939.0,350.4,350.4,347.24,347.56,633939.0
2022-01-18 11:30:00,347.65,350.06,346.28,349.14,857577.0,347.65,350.06,346.28,349.14,857577.0
2022-01-18 11:40:00,349.43,350.08,348.83,349.72,412863.0,349.43,350.08,348.83,349.72,412863.0
2022-01-18 11:50:00,349.63,351.93,349.5,351.12,692460.0,349.63,351.93,349.5,351.12,692460.0
2022-01-18 12:00:00,351.33,351.77,347.83,348.88,561471.0,351.33,351.77,347.83,348.88,561471.0
2022-01-18 12:10:00,348.88,350.0,347.72,349.85,483981.0,348.88,350.0,347.72,349.85,483981.0
2022-01-18 12:20:00,349.91,350.12,347.28,348.18,437751.0,349.91,350.12,347.28,348.18,437751.0
2022-01-18 12:30:00,348.17,348.17,345.83,346.44,596649.0,348.17,348.17,345.83,346.44,596649.0
2022-01-18 12:40:00,346.52,347.17,345.37,345.64,418896.0,346.52,347.17,345.37,345.64,418896.0
2022-01-18 12:50:00,345.67,348.14,345.51,347.11,573729.0,345.67,348.14,345.51,347.11,573729.0
2022-01-18 13:00:00,347.17,347.24,344.42,346.23,650946.0,347.17,347.24,344.42,346.23,650946.0
2022-01-18 13:10:00,346.18,347.12,345.3,345.59,467562.0,346.18,347.12,345.3,345.59,467562.0
2022-01-18 13:20:00,345.5,345.67,344.0,344.87,515073.0,345.5,345.67,344.0,344.87,515073.0
2022-01-18 13:30:00,344.67,346.66,344.51,346.4,498255.0,344.67,346.66,344.51,346.4,498255.0
2022-01-18 13:40:00,346.33,347.49,345.19,345.66,681669.0,346.33,347.49,345.19,345.66,681669.0
2022-01-18 13:50:00,345.6,347.92,345.13,347.58,479478.0,345.6,347.92,345.13,347.58,479478.0
2022-01-18 14:00:00,347.59,349.22,347.1,347.81,783195.0,347.59,349.22,347.1,347.81,783195.0
2022-01-18 14:10:00,347.75,348.72,346.83,348.13,502527.0,347.75,348.72,346.83,348.13,502527.0
2022-01-18 14:20:00,348.13,348.33,346.07,347.23,361941.0,348.13,348.33,346.07,347.23,361941.0
2022-01-18 14:30:00,347.07,349.82,346.94,349.42,636978.0,347.07,349.82,346.94,349.42,636978.0
2022-01-18 14:40:00,349.55,351.17,349.0,350.66,826173.0,349.55,351.17,349.0,350.66,826173.0
2022-01-18 14:50:00,350.72,351.25,349.68,350.0,619338.0,350.72,351.25,349.68,350.0,619338.0
2022-01-18 15:00:00,349.84,350.84,348.82,349.61,648525.0,349.84,350.84,348.82,349.61,648525.0
2022-01-18 15:10:00,349.5,350.65,346.7,347.34,736470.0,349.5,350.65,346.7,347.34,736470.0
2022-01-18 15:20:00,347.37,348.11,346.76,347.06,484266.0,347.37,348.11,346.76,347.06,484266.0
2022-01-18 15:30:00,346.86,346.89,344.07,344.09,797811.0,346.86,346.89,344.07,344.09,797811.0
2022-01-18 15:40:00,344.11,344.49,342.24,343.79,1187700.0,344.11,344.49,342.24,343.79,1187700.0
2022-01-18 15:50:00,343.9,344.29,342.23,343.51,1368384.0,343.9,344.29,342.23,343.51,1368384.0
2022-01-19 09:30:00,347.24,351.56,346.5,347.28,2458710.0,347.24,351.56,346.5,347.28,2458710.0
2022-01-19 09:40:00,347.27,349.7,345.36,346.02,1544664.0,347.27,349.7,345.36,346.02,1544664.0
2022-01-19 09:50:00,345.93,347.67,344.2,345.33,1055724.0,345.93,347.67,344.2,345.33,1055724.0
2022-01-19 10:00:00,345.4,346.0,342.33,342.84,1339593.0,345.4,346.0,342.33,342.84,1339593.0
2022-01-19 10:10:00,343.22,345.97,343.0,343.95,943866.0,343.22,345.97,343.0,343.95,943866.0
2022-01-19 10:20:00,344.19,344.4,340.63,341.33,937491.0,344.19,344.4,340.63,341.33,937491.0
2022-01-19 10:30:00,341.22,341.63,337.33,337.39,1277028.0,341.22,341.63,337.33,337.39,1277028.0
2022-01-19 10:40:00,337.46,338.6,334.33,335.04,1686495.0,337.46,338.6,334.33,335.04,1686495.0
2022-01-19 10:50:00,335.09,338.06,334.67,337.95,1272327.0,335.09,338.06,334.67,337.95,1272327.0
2022-01-19 11:00:00,337.87,339.63,336.54,337.21,1124100.0,337.87,339.63,336.54,337.21,1124100.0
2022-01-19 11:10:00,337.25,337.31,333.83,335.07,1185612.0,337.25,337.31,333.83,335.07,1185612.0
2022-01-19 11:20:00,335.03,335.75,331.83,334.79,1875282.0,335.03,335.75,331.83,334.79,1875282.0
2022-01-19 11:30:00,334.87,335.79,332.67,334.67,1290336.0,334.87,335.79,332.67,334.67,1290336.0
2022-01-19 11:40:00,334.61,336.54,333.37,335.75,1091196.0,334.61,336.54,333.37,335.75,1091196.0
2022-01-19 11:50:00,335.72,338.38,335.33,336.68,1198122.0,335.72,338.38,335.33,336.68,1198122.0
2022-01-19 12:00:00,336.51,338.15,336.11,338.12,779694.0,336.51,338.15,336.11,338.12,779694.0
2022-01-19 12:10:00,337.94,340.44,337.79,339.41,1093560.0,337.94,340.44,337.79,339.41,1093560.0
2022-01-19 12:20:00,339.42,342.61,339.42,341.69,1212909.0,339.42,342.61,339.42,341.69,1212909.0
2022-01-19 12:30:00,341.6,342.1,339.19,339.49,820941.0,341.6,342.1,339.19,339.49,820941.0
2022-01-19 12:40:00,339.5,341.6,338.65,340.91,820743.0,339.5,341.6,338.65,340.91,820743.0
2022-01-19 12:50:00,340.98,341.6,339.5,341.46,610575.0,340.98,341.6,339.5,341.46,610575.0
2022-01-19 13:00:00,341.46,341.46,338.03,338.79,644772.0,341.46,341.46,338.03,338.79,644772.0
2022-01-19 13:10:00,338.84,339.73,338.22,338.65,408594.0,338.84,339.73,338.22,338.65,408594.0
2022-01-19 13:20:00,338.51,338.74,336.71,336.97,656205.0,338.51,338.74,336.71,336.97,656205.0
2022-01-19 13:30:00,337.03,338.22,336.4,337.43,614325.0,337.03,338.22,336.4,337.43,614325.0
2022-01-19 13:40:00,337.4,339.11,336.9,337.7,618096.0,337.4,339.11,336.9,337.7,618096.0
2022-01-19 13:50:00,337.61,338.99,336.78,338.17,639015.0,337.61,338.99,336.78,338.17,639015.0
2022-01-19 14:00:00,338.26,338.77,335.36,335.4,787632.0,338.26,338.77,335.36,335.4,787632.0
2022-01-19 14:10:00,335.33,336.56,335.08,336.03,556281.0,335.33,336.56,335.08,336.03,556281.0
2022-01-19 14:20:00,335.86,336.07,334.07,334.11,586197.0,335.86,336.07,334.07,334.11,586197.0
2022-01-19 14:30:00,334.06,336.58,333.7,335.42,717750.0,334.06,336.58,333.7,335.42,717750.0
2022-01-19 14:40:00,335.58,338.3,335.5,336.06,831387.0,335.58,338.3,335.5,336.06,831387.0
2022-01-19 14:50:00,336.0,337.76,335.67,335.78,748020.0,336.0,337.76,335.67,335.78,748020.0
2022-01-19 15:00:00,335.78,336.33,334.34,335.17,673107.0,335.78,336.33,334.34,335.17,673107.0
2022-01-19 15:10:00,335.32,337.1,334.75,335.88,760257.0,335.32,337.1,334.75,335.88,760257.0
2022-01-19 15:20:00,335.67,336.04,333.33,333.89,608373.0,335.67,336.04,333.33,333.89,608373.0
2022-01-19 15:30:00,333.79,334.59,333.04,333.43,904296.0,333.79,334.59,333.04,333.43,904296.0
2022-01-19 15:40:00,333.47,335.17,333.33,333.37,864855.0,333.47,335.17,333.33,333.37,864855.0
2022-01-19 15:50:00,333.46,333.46,331.67,331.88,1809537.0,333.46,333.46,331.67,331.88,1809537.0
2022-01-20 09:30:00,336.59,339.59,334.22,339.48,2960631.0,336.59,339.59,334.22,339.48,2960631.0
2022-01-20 09:40:00,339.64,342.3,338.74,342.02,2144991.0,339.64,342.3,338.74,342.02,2144991.0
2022-01-20 09:50:00,342.02,342.33,339.73,340.14,1603146.0,342.02,342.33,339.73,340.14,1603146.0
2022-01-20 10:00:00,340.29,341.67,339.21,340.98,1059306.0,340.29,341.67,339.21,340.98,1059306.0
2022-01-20 10:10:00,340.85,343.31,340.4,340.78,1513059.0,340.85,343.31,340.4,340.78,1513059.0
2022-01-20 10:20:00,340.78,342.67,340.12,342.13,1117107.0,340.78,342.67,340.12,342.13,1117107.0
2022-01-20 10:30:00,342.29,344.45,342.29,343.19,1169244.0,342.29,344.45,342.29,343.19,1169244.0
2022-01-20 10:40:00,343.27,346.23,343.21,345.21,1281009.0,343.27,346.23,343.21,345.21,1281009.0
2022-01-20 10:50:00,345.2,347.22,344.84,346.57,1468347.0,345.2,347.22,344.84,346.57,1468347.0
2022-01-20 11:00:00,346.57,346.83,345.19,345.96,810321.0,346.57,346.83,345.19,345.96,810321.0
2022-01-20 11:10:00,345.96,345.96,343.83,344.07,895386.0,345.96,345.96,343.83,344.07,895386.0
2022-01-20 11:20:00,344.07,345.47,343.37,344.69,750963.0,344.07,345.47,343.37,344.69,750963.0
2022-01-20 11:30:00,344.76,345.24,343.75,344.54,662484.0,344.76,345.24,343.75,344.54,662484.0
2022-01-20 11:40:00,344.67,344.79,342.74,343.9,658335.0,344.67,344.79,342.74,343.9,658335.0
2022-01-20 11:50:00,343.9,346.04,343.87,344.33,662367.0,343.9,346.04,343.87,344.33,662367.0
2022-01-20 12:00:00,344.38,344.7,342.99,343.59,456720.0,344.38,344.7,342.99,343.59,456720.0
2022-01-20 12:10:00,343.51,345.0,343.38,343.86,360249.0,343.51,345.0,343.38,343.86,360249.0
2022-01-20 12:20:00,343.78,345.55,343.46,345.49,475851.0,343.78,345.55,343.46,345.49,475851.0
2022-01-20 12:30:00,345.52,346.0,344.48,344.84,520356.0,345.52,346.0,344.48,344.84,520356.0
2022-01-20 12:40:00,344.83,345.77,344.67,345.2,320508.0,344.83,345.77,344.67,345.2,320508.0
2022-01-20 12:50:00,345.04,345.18,343.67,344.22,343110.0,345.04,345.18,343.67,344.22,343110.0
2022-01-20 13:00:00,344.1,344.25,341.83,342.33,812985.0,344.1,344.25,341.83,342.33,812985.0
2022-01-20 13:10:00,342.37,344.33,342.3,343.56,663045.0,342.37,344.33,342.3,343.56,663045.0
2022-01-20 13:20:00,343.34,344.25,343.0,343.47,337659.0,343.34,344.25,343.0,343.47,337659.0
2022-01-20 13:30:00,343.46,344.8,342.44,344.58,528243.0,343.46,344.8,342.44,344.58,528243.0
2022-01-20 13:40:00,344.59,344.64,343.03,343.33,365955.0,344.59,344.64,343.03,343.33,365955.0
2022-01-20 13:50:00,343.33,343.45,341.83,342.52,572913.0,343.33,343.45,341.83,342.52,572913.0
2022-01-20 14:00:00,342.55,344.0,341.71,343.53,567816.0,342.55,344.0,341.71,343.53,567816.0
2022-01-20 14:10:00,343.53,343.81,340.18,340.77,901920.0,343.53,343.81,340.18,340.77,901920.0
2022-01-20 14:20:00,341.01,341.56,339.83,340.04,612051.0,341.01,341.56,339.83,340.04,612051.0
2022-01-20 14:30:00,340.01,340.41,338.73,339.1,706227.0,340.01,340.41,338.73,339.1,706227.0
2022-01-20 14:40:00,339.05,339.17,337.42,338.08,773973.0,339.05,339.17,337.42,338.08,773973.0
2022-01-20 14:50:00,338.04,338.61,336.71,336.83,719151.0,338.04,338.61,336.71,336.83,719151.0
2022-01-20 15:00:00,336.84,338.25,334.23,334.37,1100892.0,336.84,338.25,334.23,334.37,1100892.0
2022-01-20 15:10:00,334.39,335.12,332.57,334.87,1932726.0,334.39,335.12,332.57,334.87,1932726.0
2022-01-20 15:20:00,334.81,335.6,332.33,334.64,1139172.0,334.81,335.6,332.33,334.64,1139172.0
2022-01-20 15:30:00,334.45,335.27,331.92,333.79,1153104.0,334.45,335.27,331.92,333.79,1153104.0
2022-01-20 15:40:00,333.8,334.4,332.2,332.23,1134273.0,333.8,334.4,332.2,332.23,1134273.0
2022-01-20 15:50:00,332.15,333.49,331.33,332.06,2001507.0,332.15,333.49,331.33,332.06,2001507.0
2022-01-21 09:30:00,332.08,334.85,325.92,325.93,3248688.0,332.08,334.85,325.92,325.93,3248688.0
2022-01-21 09:40:00,326.13,328.63,323.67,326.74,2627478.0,326.13,328.63,323.67,326.74,2627478.0
2022-01-21 09:50:00,326.59,327.48,322.16,323.25,1765287.0,326.59,327.48,322.16,323.25,1765287.0
2022-01-21 10:00:00,323.17,325.0,319.67,321.62,2972556.0,323.17,325.0,319.67,321.62,2972556.0
2022-01-21 10:10:00,321.53,321.53,317.54,319.62,2392593.0,321.53,321.53,317.54,319.62,2392593.0
2022-01-21 10:20:00,319.71,322.24,317.11,320.95,2215104.0,319.71,322.24,317.11,320.95,2215104.0
2022-01-21 10:30:00,321.17,326.17,320.4,323.64,2740626.0,321.17,326.17,320.4,323.64,2740626.0
2022-01-21 10:40:00,323.5,326.21,322.09,326.07,1529949.0,323.5,326.21,322.09,326.07,1529949.0
2022-01-21 10:50:00,326.06,327.89,323.41,324.51,1819713.0,326.06,327.89,323.41,324.51,1819713.0
2022-01-21 11:00:00,324.39,326.42,322.67,326.41,1325598.0,324.39,326.42,322.67,326.41,1325598.0
2022-01-21 11:10:00,326.27,326.42,323.33,324.92,1013256.0,326.27,326.42,323.33,324.92,1013256.0
2022-01-21 11:20:00,324.81,328.01,324.09,327.5,1200090.0,324.81,328.01,324.09,327.5,1200090.0
2022-01-21 11:30:00,327.33,327.44,323.86,324.08,994197.0,327.33,327.44,323.86,324.08,994197.0
2022-01-21 11:40:00,324.27,324.54,320.92,321.56,940368.0,324.27,324.54,320.92,321.56,940368.0
2022-01-21 11:50:00,321.58,322.33,320.18,321.8,717471.0,321.58,322.33,320.18,321.8,717471.0
2022-01-21 12:00:00,321.57,325.83,321.25,324.18,947085.0,321.57,325.83,321.25,324.18,947085.0
2022-01-21 12:10:00,324.19,324.29,320.0,320.16,1101447.0,324.19,324.29,320.0,320.16,1101447.0
2022-01-21 12:20:00,320.15,322.6,319.3,319.94,1190190.0,320.15,322.6,319.3,319.94,1190190.0
2022-01-21 12:30:00,319.87,321.87,319.18,320.01,760692.0,319.87,321.87,319.18,320.01,760692.0
2022-01-21 12:40:00,320.11,321.23,318.67,319.4,622944.0,320.11,321.23,318.67,319.4,622944.0
2022-01-21 12:50:00,319.53,319.8,318.04,319.72,795102.0,319.53,319.8,318.04,319.72,795102.0
2022-01-21 13:00:00,319.64,320.59,318.33,319.41,634692.0,319.64,320.59,318.33,319.41,634692.0
2022-01-21 13:10:00,319.57,321.52,318.86,319.19,704763.0,319.57,321.52,318.86,319.19,704763.0
2022-01-21 13:20:00,318.93,319.57,318.22,318.85,610038.0,318.93,319.57,318.22,318.85,610038.0
2022-01-21 13:30:00,318.79,320.72,318.51,320.14,658560.0,318.79,320.72,318.51,320.14,658560.0
2022-01-21 13:40:00,320.23,321.67,318.57,319.73,916113.0,320.23,321.67,318.57,319.73,916113.0
2022-01-21 13:50:00,319.6,321.02,318.73,318.78,543237.0,319.6,321.02,318.73,318.78,543237.0
2022-01-21 14:00:00,318.91,320.83,318.71,319.54,350706.0,318.91,320.83,318.71,319.54,350706.0
2022-01-21 14:10:00,319.59,320.58,319.14,319.59,329085.0,319.59,320.58,319.14,319.59,329085.0
2022-01-21 14:20:00,319.56,320.21,317.35,317.85,688893.0,319.56,320.21,317.35,317.85,688893.0
2022-01-21 14:30:00,317.86,319.46,316.74,318.52,1315020.0,317.86,319.46,316.74,318.52,1315020.0
2022-01-21 14:40:00,318.47,320.33,318.18,319.89,874344.0,318.47,320.33,318.18,319.89,874344.0
2022-01-21 14:50:00,319.8,319.92,316.33,316.36,818883.0,319.8,319.92,316.33,316.36,818883.0
2022-01-21 15:00:00,316.41,316.92,313.67,314.56,1628757.0,316.41,316.92,313.67,314.56,1628757.0
2022-01-21 15:10:00,314.41,317.08,313.5,316.24,1520751.0,314.41,317.08,313.5,316.24,1520751.0
2022-01-21 15:20:00,316.25,316.55,314.83,315.25,952338.0,316.25,316.55,314.83,315.25,952338.0
2022-01-21 15:30:00,315.19,319.27,315.01,318.62,1596879.0,315.19,319.27,315.01,318.62,1596879.0
2022-01-21 15:40:00,318.51,320.78,316.48,317.23,1323588.0,318.51,320.78,316.48,317.23,1323588.0
2022-01-21 15:50:00,317.15,317.2,314.27,314.32,2333013.0,317.15,317.2,314.27,314.32,2333013.0
2022-01-24 09:30:00,301.59,305.3,296.99,299.79,5133732.0,301.59,305.3,296.99,299.79,5133732.0
2022-01-24 09:40:00,299.9,300.37,290.42,290.47,3859293.0,299.9,300.37,290.42,290.47,3859293.0
2022-01-24 09:50:00,290.58,294.0,284.1,288.01,5619693.0,290.58,294.0,284.1,288.01,5619693.0
2022-01-24 10:00:00,288.21,294.0,288.02,290.66,2564448.0,288.21,294.0,288.02,290.66,2564448.0
2022-01-24 10:10:00,290.52,293.1,287.21,289.15,2420139.0,290.52,293.1,287.21,289.15,2420139.0
2022-01-24 10:20:00,289.23,295.0,289.07,291.8,2450973.0,289.23,295.0,289.07,291.8,2450973.0
2022-01-24 10:30:00,291.67,300.81,291.33,297.69,2813571.0,291.67,300.81,291.33,297.69,2813571.0
2022-01-24 10:40:00,297.35,300.33,295.13,297.65,1909866.0,297.35,300.33,295.13,297.65,1909866.0
2022-01-24 10:50:00,297.57,298.5,295.6,297.16,1325169.0,297.57,298.5,295.6,297.16,1325169.0
2022-01-24 11:00:00,296.99,297.41,292.27,294.3,1370748.0,296.99,297.41,292.27,294.3,1370748.0
2022-01-24 11:10:00,294.17,295.33,291.93,292.82,1300236.0,294.17,295.33,291.93,292.82,1300236.0
2022-01-24 11:20:00,292.99,296.17,291.52,293.59,1227660.0,292.99,296.17,291.52,293.59,1227660.0
2022-01-24 11:30:00,293.52,294.33,290.67,290.86,1003770.0,293.52,294.33,290.67,290.86,1003770.0
2022-01-24 11:40:00,291.0,291.49,286.85,286.86,1535571.0,291.0,291.49,286.85,286.86,1535571.0
2022-01-24 11:50:00,286.85,292.33,286.67,291.25,1476495.0,286.85,292.33,286.67,291.25,1476495.0
2022-01-24 12:00:00,291.25,291.39,286.68,287.21,932694.0,291.25,291.39,286.68,287.21,932694.0
2022-01-24 12:10:00,287.33,288.5,284.0,286.03,2021532.0,287.33,288.5,284.0,286.03,2021532.0
2022-01-24 12:20:00,285.67,287.98,283.82,287.12,1914546.0,285.67,287.98,283.82,287.12,1914546.0
2022-01-24 12:30:00,287.12,288.78,285.58,286.94,1436076.0,287.12,288.78,285.58,286.94,1436076.0
2022-01-24 12:40:00,286.71,290.48,284.83,289.35,1701420.0,286.71,290.48,284.83,289.35,1701420.0
2022-01-24 12:50:00,289.33,293.98,287.11,293.45,2171004.0,289.33,293.98,287.11,293.45,2171004.0
2022-01-24 13:00:00,293.33,299.5,292.1,296.6,2730603.0,293.33,299.5,292.1,296.6,2730603.0
2022-01-24 13:10:00,296.69,301.33,296.07,299.09,2353659.0,296.69,301.33,296.07,299.09,2353659.0
2022-01-24 13:20:00,299.2,299.52,294.41,294.79,1541028.0,299.2,299.52,294.41,294.79,1541028.0
2022-01-24 13:30:00,294.78,297.33,293.7,296.62,1173582.0,294.78,297.33,293.7,296.62,1173582.0
2022-01-24 13:40:00,296.33,301.28,294.73,301.04,1421460.0,296.33,301.28,294.73,301.04,1421460.0
2022-01-24 13:50:00,301.06,301.95,297.72,300.41,1651059.0,301.06,301.95,297.72,300.41,1651059.0
2022-01-24 14:00:00,300.51,302.45,298.83,301.09,1664574.0,300.51,302.45,298.83,301.09,1664574.0
2022-01-24 14:10:00,301.09,301.62,295.73,296.48,1796106.0,301.09,301.62,295.73,296.48,1796106.0
2022-01-24 14:20:00,296.96,298.57,293.34,294.52,931398.0,296.96,298.57,293.34,294.52,931398.0
2022-01-24 14:30:00,294.3,296.66,291.47,292.63,850656.0,294.3,296.66,291.47,292.63,850656.0
2022-01-24 14:40:00,292.4,295.83,291.2,295.29,976689.0,292.4,295.83,291.2,295.29,976689.0
2022-01-24 14:50:00,295.31,297.2,294.11,296.79,950154.0,295.31,297.2,294.11,296.79,950154.0
2022-01-24 15:00:00,296.7,298.24,294.57,296.16,1012911.0,296.7,298.24,294.57,296.16,1012911.0
2022-01-24 15:10:00,296.19,301.0,296.02,296.83,1877853.0,296.19,301.0,296.02,296.83,1877853.0
2022-01-24 15:20:00,296.82,300.67,296.75,299.55,1202679.0,296.82,300.67,296.75,299.55,1202679.0
2022-01-24 15:30:00,299.35,304.67,298.11,303.6,2040978.0,299.35,304.67,298.11,303.6,2040978.0
2022-01-24 15:40:00,303.35,305.81,300.04,305.73,1869837.0,303.35,305.81,300.04,305.73,1869837.0
2022-01-24 15:50:00,305.81,311.17,304.87,310.04,3084924.0,305.81,311.17,304.87,310.04,3084924.0
2022-01-25 09:30:00,304.67,309.62,303.17,307.51,2974281.0,304.67,309.62,303.17,307.51,2974281.0
2022-01-25 09:40:00,307.37,309.67,301.57,303.58,2018400.0,307.37,309.67,301.57,303.58,2018400.0
2022-01-25 09:50:00,303.39,307.11,302.84,306.17,1638327.0,303.39,307.11,302.84,306.17,1638327.0
2022-01-25 10:00:00,306.2,308.06,303.12,305.41,1502913.0,306.2,308.06,303.12,305.41,1502913.0
2022-01-25 10:10:00,305.39,307.43,302.59,306.4,1429029.0,305.39,307.43,302.59,306.4,1429029.0
2022-01-25 10:20:00,306.4,308.97,303.63,308.6,1362354.0,306.4,308.97,303.63,308.6,1362354.0
2022-01-25 10:30:00,308.59,309.65,305.18,305.89,1493565.0,308.59,309.65,305.18,305.89,1493565.0
2022-01-25 10:40:00,305.84,310.7,305.22,310.45,1413075.0,305.84,310.7,305.22,310.45,1413075.0
2022-01-25 10:50:00,310.46,310.77,306.81,307.67,1135107.0,310.46,310.77,306.81,307.67,1135107.0
2022-01-25 11:00:00,307.67,308.91,304.23,305.24,1039920.0,307.67,308.91,304.23,305.24,1039920.0
2022-01-25 11:10:00,305.41,306.85,304.29,306.82,946650.0,305.41,306.85,304.29,306.82,946650.0
2022-01-25 11:20:00,306.6,307.6,304.25,305.0,600369.0,306.6,307.6,304.25,305.0,600369.0
2022-01-25 11:30:00,305.1,305.43,301.79,302.59,905976.0,305.1,305.43,301.79,302.59,905976.0
2022-01-25 11:40:00,302.52,304.3,302.0,303.83,663048.0,302.52,304.3,302.0,303.83,663048.0
2022-01-25 11:50:00,303.71,305.06,302.1,302.42,774594.0,303.71,305.06,302.1,302.42,774594.0
2022-01-25 12:00:00,302.33,305.0,302.11,303.9,614118.0,302.33,305.0,302.11,303.9,614118.0
2022-01-25 12:10:00,303.94,304.9,302.23,303.42,549735.0,303.94,304.9,302.23,303.42,549735.0
2022-01-25 12:20:00,303.18,304.31,302.34,303.31,402654.0,303.18,304.31,302.34,303.31,402654.0
2022-01-25 12:30:00,303.37,303.39,301.83,302.73,462246.0,303.37,303.39,301.83,302.73,462246.0
2022-01-25 12:40:00,302.52,304.15,301.07,302.83,699426.0,302.52,304.15,301.07,302.83,699426.0
2022-01-25 12:50:00,302.84,304.23,301.67,304.18,539451.0,302.84,304.23,301.67,304.18,539451.0
2022-01-25 13:00:00,304.03,304.23,302.34,302.92,412467.0,304.03,304.23,302.34,302.92,412467.0
2022-01-25 13:10:00,302.67,306.34,302.55,305.92,698700.0,302.67,306.34,302.55,305.92,698700.0
2022-01-25 13:20:00,305.9,307.22,304.34,306.81,708546.0,305.9,307.22,304.34,306.81,708546.0
2022-01-25 13:30:00,306.93,308.55,306.4,308.5,977019.0,306.93,308.55,306.4,308.5,977019.0
2022-01-25 13:40:00,308.5,309.43,307.25,309.0,717213.0,308.5,309.43,307.25,309.0,717213.0
2022-01-25 13:50:00,308.97,309.96,308.07,309.96,666555.0,308.97,309.96,308.07,309.96,666555.0
2022-01-25 14:00:00,309.8,309.97,307.53,307.67,724773.0,309.8,309.97,307.53,307.67,724773.0
2022-01-25 14:10:00,307.72,312.37,307.63,312.23,1503867.0,307.72,312.37,307.63,312.23,1503867.0
2022-01-25 14:20:00,312.12,315.46,311.75,314.92,2042790.0,312.12,315.46,311.75,314.92,2042790.0
2022-01-25 14:30:00,314.78,315.67,312.69,313.5,1302879.0,314.78,315.67,312.69,313.5,1302879.0
2022-01-25 14:40:00,313.49,315.57,313.48,314.19,1173426.0,313.49,315.57,313.48,314.19,1173426.0
2022-01-25 14:50:00,314.27,317.0,313.4,316.07,1273809.0,314.27,317.0,313.4,316.07,1273809.0
2022-01-25 15:00:00,316.09,316.09,312.1,312.55,1231341.0,316.09,316.09,312.1,312.55,1231341.0
2022-01-25 15:10:00,312.53,313.5,310.81,312.79,1292121.0,312.53,313.5,310.81,312.79,1292121.0
2022-01-25 15:20:00,312.73,313.0,308.33,309.24,1288938.0,312.73,313.0,308.33,309.24,1288938.0
2022-01-25 15:30:00,309.28,311.5,308.33,310.84,1175709.0,309.28,311.5,308.33,310.84,1175709.0
2022-01-25 15:40:00,310.8,311.67,309.27,310.17,1053225.0,310.8,311.67,309.27,310.17,1053225.0
2022-01-25 15:50:00,309.96,309.96,305.0,306.13,2047755.0,309.96,309.96,305.0,306.13,2047755.0
2022-01-26 09:30:00,317.48,318.98,313.0,315.43,3035574.0,317.48,318.98,313.0,315.43,3035574.0
2022-01-26 09:40:00,315.54,316.29,313.33,315.71,1360164.0,315.54,316.29,313.33,315.71,1360164.0
2022-01-26 09:50:00,315.74,317.67,314.86,317.0,1427037.0,315.74,317.67,314.86,317.0,1427037.0
2022-01-26 10:00:00,317.0,321.1,316.46,319.45,2299869.0,317.0,321.1,316.46,319.45,2299869.0
2022-01-26 10:10:00,319.17,319.2,316.76,318.25,1056333.0,319.17,319.2,316.76,318.25,1056333.0
2022-01-26 10:20:00,317.97,318.39,314.61,316.14,1152543.0,317.97,318.39,314.61,316.14,1152543.0
2022-01-26 10:30:00,316.02,317.3,315.09,315.54,662112.0,316.02,317.3,315.09,315.54,662112.0
2022-01-26 10:40:00,315.67,316.09,313.63,314.3,846804.0,315.67,316.09,313.63,314.3,846804.0
2022-01-26 10:50:00,314.12,315.2,312.85,314.22,866466.0,314.12,315.2,312.85,314.22,866466.0
2022-01-26 11:00:00,314.16,315.82,312.86,315.24,779652.0,314.16,315.82,312.86,315.24,779652.0
2022-01-26 11:10:00,315.11,317.07,314.67,316.46,670296.0,315.11,317.07,314.67,316.46,670296.0
2022-01-26 11:20:00,316.5,317.48,316.39,316.47,514467.0,316.5,317.48,316.39,316.47,514467.0
2022-01-26 11:30:00,316.47,317.07,315.19,316.44,524613.0,316.47,317.07,315.19,316.44,524613.0
2022-01-26 11:40:00,316.53,318.23,316.5,317.27,631812.0,316.53,318.23,316.5,317.27,631812.0
2022-01-26 11:50:00,317.27,318.12,316.09,317.66,508869.0,317.27,318.12,316.09,317.66,508869.0
2022-01-26 12:00:00,317.71,319.31,317.63,318.67,707364.0,317.71,319.31,317.63,318.67,707364.0
2022-01-26 12:10:00,318.75,318.94,317.66,317.97,452538.0,318.75,318.94,317.66,317.97,452538.0
2022-01-26 12:20:00,318.0,318.55,317.08,318.5,349086.0,318.0,318.55,317.08,318.5,349086.0
2022-01-26 12:30:00,318.55,319.29,317.44,318.61,540783.0,318.55,319.29,317.44,318.61,540783.0
2022-01-26 12:40:00,318.56,320.83,318.54,320.61,960588.0,318.56,320.83,318.54,320.61,960588.0
2022-01-26 12:50:00,320.6,321.43,319.66,320.89,823905.0,320.6,321.43,319.66,320.89,823905.0
2022-01-26 13:00:00,320.9,320.94,318.03,318.88,764121.0,320.9,320.94,318.03,318.88,764121.0
2022-01-26 13:10:00,318.83,320.03,318.48,319.47,543843.0,318.83,320.03,318.48,319.47,543843.0
2022-01-26 13:20:00,319.44,320.0,318.85,319.61,419097.0,319.44,320.0,318.85,319.61,419097.0
2022-01-26 13:30:00,319.53,319.91,318.33,318.84,351537.0,319.53,319.91,318.33,318.84,351537.0
2022-01-26 13:40:00,318.8,319.73,318.79,319.62,342606.0,318.8,319.73,318.79,319.62,342606.0
2022-01-26 13:50:00,319.51,321.12,319.32,320.07,610977.0,319.51,321.12,319.32,320.07,610977.0
2022-01-26 14:00:00,319.94,329.23,319.94,325.54,3507564.0,319.94,329.23,319.94,325.54,3507564.0
2022-01-26 14:10:00,325.57,326.8,317.91,321.23,2406300.0,325.57,326.8,317.91,321.23,2406300.0
2022-01-26 14:20:00,321.15,324.45,318.67,323.36,1689435.0,321.15,324.45,318.67,323.36,1689435.0
2022-01-26 14:30:00,323.35,326.92,320.35,325.7,1901688.0,323.35,326.92,320.35,325.7,1901688.0
2022-01-26 14:40:00,326.0,326.0,315.87,316.86,1995516.0,326.0,326.0,315.87,316.86,1995516.0
2022-01-26 14:50:00,316.8,319.19,316.41,317.93,1283280.0,316.8,319.19,316.41,317.93,1283280.0
2022-01-26 15:00:00,317.62,317.83,302.0,302.01,3579276.0,317.62,317.83,302.0,302.01,3579276.0
2022-01-26 15:10:00,302.01,309.72,302.01,306.92,2931318.0,302.01,309.72,302.01,306.92,2931318.0
2022-01-26 15:20:00,307.06,312.98,303.33,312.98,2177349.0,307.06,312.98,303.33,312.98,2177349.0
2022-01-26 15:30:00,312.98,314.28,308.33,309.44,1886661.0,312.98,314.28,308.33,309.44,1886661.0
2022-01-26 15:40:00,309.65,313.34,308.59,311.56,1412583.0,309.65,313.34,308.59,311.56,1412583.0
2022-01-26 15:50:00,311.67,313.4,309.36,312.94,2529918.0,311.67,313.4,309.36,312.94,2529918.0
2022-01-27 09:30:00,311.12,311.8,296.33,297.17,5681277.0,311.12,311.8,296.33,297.17,5681277.0
2022-01-27 09:40:00,297.18,301.62,295.67,300.87,4507446.0,297.18,301.62,295.67,300.87,4507446.0
2022-01-27 09:50:00,300.61,301.22,293.9,295.01,2962713.0,300.61,301.22,293.9,295.01,2962713.0
2022-01-27 10:00:00,295.16,298.33,293.0,297.32,2483121.0,295.16,298.33,293.0,297.32,2483121.0
2022-01-27 10:10:00,297.32,298.67,294.76,295.11,1935519.0,297.32,298.67,294.76,295.11,1935519.0
2022-01-27 10:20:00,295.11,296.02,290.29,290.44,2237361.0,295.11,296.02,290.29,290.44,2237361.0
2022-01-27 10:30:00,290.45,290.82,285.97,287.76,3960153.0,290.45,290.82,285.97,287.76,3960153.0
2022-01-27 10:40:00,287.69,291.14,287.35,288.47,2430072.0,287.69,291.14,287.35,288.47,2430072.0
2022-01-27 10:50:00,288.55,291.67,287.07,291.5,2120196.0,288.55,291.67,287.07,291.5,2120196.0
2022-01-27 11:00:00,291.5,292.33,288.57,289.47,2175249.0,291.5,292.33,288.57,289.47,2175249.0
2022-01-27 11:10:00,289.59,291.5,288.9,289.58,1536333.0,289.59,291.5,288.9,289.58,1536333.0
2022-01-27 11:20:00,289.58,290.61,287.77,288.52,1303116.0,289.58,290.61,287.77,288.52,1303116.0
2022-01-27 11:30:00,288.52,291.64,288.03,290.39,1279065.0,288.52,291.64,288.03,290.39,1279065.0
2022-01-27 11:40:00,290.43,292.83,290.39,291.7,1678047.0,290.43,292.83,290.39,291.7,1678047.0
2022-01-27 11:50:00,291.83,292.5,290.67,291.1,926946.0,291.83,292.5,290.67,291.1,926946.0
2022-01-27 12:00:00,291.06,291.44,289.26,289.5,744231.0,291.06,291.44,289.26,289.5,744231.0
2022-01-27 12:10:00,289.66,289.72,287.34,287.93,1018905.0,289.66,289.72,287.34,287.93,1018905.0
2022-01-27 12:20:00,287.98,288.0,286.05,286.91,1437462.0,287.98,288.0,286.05,286.91,1437462.0
2022-01-27 12:30:00,286.8,288.0,285.67,286.71,1315413.0,286.8,288.0,285.67,286.71,1315413.0
2022-01-27 12:40:00,286.6,287.58,285.26,286.32,1262982.0,286.6,287.58,285.26,286.32,1262982.0
2022-01-27 12:50:00,286.24,288.96,286.24,288.02,1446741.0,286.24,288.96,286.24,288.02,1446741.0
2022-01-27 13:00:00,288.0,288.87,286.0,286.46,1067121.0,288.0,288.87,286.0,286.46,1067121.0
2022-01-27 13:10:00,286.54,286.9,284.4,284.77,1445637.0,286.54,286.9,284.4,284.77,1445637.0
2022-01-27 13:20:00,284.77,286.64,284.67,284.94,1021863.0,284.77,286.64,284.67,284.94,1021863.0
2022-01-27 13:30:00,284.96,286.8,284.18,284.41,1281678.0,284.96,286.8,284.18,284.41,1281678.0
2022-01-27 13:40:00,284.42,285.91,283.8,285.47,1188738.0,284.42,285.91,283.8,285.47,1188738.0
2022-01-27 13:50:00,285.4,286.86,284.0,285.85,1034709.0,285.4,286.86,284.0,285.85,1034709.0
2022-01-27 14:00:00,285.78,289.3,285.55,287.07,1583877.0,285.78,289.3,285.55,287.07,1583877.0
2022-01-27 14:10:00,287.1,288.0,284.74,285.11,898422.0,287.1,288.0,284.74,285.11,898422.0
2022-01-27 14:20:00,285.11,285.33,283.33,283.99,1241559.0,285.11,285.33,283.33,283.99,1241559.0
2022-01-27 14:30:00,283.83,284.17,280.44,281.72,2229834.0,283.83,284.17,280.44,281.72,2229834.0
2022-01-27 14:40:00,281.67,284.16,281.43,282.24,1459836.0,281.67,284.16,281.43,282.24,1459836.0
2022-01-27 14:50:00,282.03,282.19,280.0,281.47,1617339.0,282.03,282.19,280.0,281.47,1617339.0
2022-01-27 15:00:00,281.53,283.15,280.33,280.59,1302909.0,281.53,283.15,280.33,280.59,1302909.0
2022-01-27 15:10:00,280.34,281.23,278.67,279.54,1473405.0,280.34,281.23,278.67,279.54,1473405.0
2022-01-27 15:20:00,279.5,279.93,277.1,278.93,2045658.0,279.5,279.93,277.1,278.93,2045658.0
2022-01-27 15:30:00,278.86,279.67,277.44,277.95,1462674.0,278.86,279.67,277.44,277.95,1462674.0
2022-01-27 15:40:00,278.0,281.33,277.6,279.23,2175897.0,278.0,281.33,277.6,279.23,2175897.0
2022-01-27 15:50:00,279.27,279.27,276.33,276.42,2955348.0,279.27,279.27,276.33,276.42,2955348.0
2022-01-28 09:30:00,277.19,279.77,269.2,269.93,5368710.0,277.19,279.77,269.2,269.93,5368710.0
2022-01-28 09:40:00,270.06,271.59,264.0,267.15,4671285.0,270.06,271.59,264.0,267.15,4671285.0
2022-01-28 09:50:00,267.28,270.27,265.52,268.36,3005244.0,267.28,270.27,265.52,268.36,3005244.0
2022-01-28 10:00:00,268.47,272.25,266.67,271.97,2989128.0,268.47,272.25,266.67,271.97,2989128.0
2022-01-28 10:10:00,271.97,280.2,271.96,280.0,3284736.0,271.97,280.2,271.96,280.0,3284736.0
2022-01-28 10:20:00,279.86,280.97,272.87,274.73,3783930.0,279.86,280.97,272.87,274.73,3783930.0
2022-01-28 10:30:00,274.68,279.94,273.56,278.59,2479062.0,274.68,279.94,273.56,278.59,2479062.0
2022-01-28 10:40:00,278.44,281.64,277.19,281.28,2563362.0,278.44,281.64,277.19,281.28,2563362.0
2022-01-28 10:50:00,281.21,284.33,279.8,283.94,3137760.0,281.21,284.33,279.8,283.94,3137760.0
2022-01-28 11:00:00,283.99,284.03,280.36,283.09,1835280.0,283.99,284.03,280.36,283.09,1835280.0
2022-01-28 11:10:00,283.21,285.49,282.74,284.67,2014521.0,283.21,285.49,282.74,284.67,2014521.0
2022-01-28 11:20:00,284.66,285.83,282.33,283.07,1939563.0,284.66,285.83,282.33,283.07,1939563.0
2022-01-28 11:30:00,283.15,284.29,281.0,283.52,1404963.0,283.15,284.29,281.0,283.52,1404963.0
2022-01-28 11:40:00,283.35,283.44,281.61,282.54,901302.0,283.35,283.44,281.61,282.54,901302.0
2022-01-28 11:50:00,282.55,285.33,281.85,285.05,1216851.0,282.55,285.33,281.85,285.05,1216851.0
2022-01-28 12:00:00,285.01,285.67,283.33,283.88,1041054.0,285.01,285.67,283.33,283.88,1041054.0
2022-01-28 12:10:00,283.75,283.88,281.67,282.72,1051887.0,283.75,283.88,281.67,282.72,1051887.0
2022-01-28 12:20:00,282.66,282.72,279.33,280.33,1136595.0,282.66,282.72,279.33,280.33,1136595.0
2022-01-28 12:30:00,280.31,281.47,279.33,280.4,884190.0,280.31,281.47,279.33,280.4,884190.0
2022-01-28 12:40:00,280.41,282.86,280.09,281.3,692220.0,280.41,282.86,280.09,281.3,692220.0
2022-01-28 12:50:00,281.33,281.33,279.84,279.92,717039.0,281.33,281.33,279.84,279.92,717039.0
2022-01-28 13:00:00,279.97,281.24,279.33,280.86,884169.0,279.97,281.24,279.33,280.86,884169.0
2022-01-28 13:10:00,280.88,281.41,279.87,280.27,606945.0,280.88,281.41,279.87,280.27,606945.0
2022-01-28 13:20:00,280.23,280.43,276.83,278.12,1188852.0,280.23,280.43,276.83,278.12,1188852.0
2022-01-28 13:30:00,278.17,279.33,276.73,277.42,779520.0,278.17,279.33,276.73,277.42,779520.0
2022-01-28 13:40:00,277.51,278.91,276.85,277.6,783216.0,277.51,278.91,276.85,277.6,783216.0
2022-01-28 13:50:00,277.66,277.76,275.34,277.0,1329813.0,277.66,277.76,275.34,277.0,1329813.0
2022-01-28 14:00:00,276.92,278.22,274.08,274.76,1055706.0,276.92,278.22,274.08,274.76,1055706.0
2022-01-28 14:10:00,274.74,275.03,272.06,272.23,1428237.0,274.74,275.03,272.06,272.23,1428237.0
2022-01-28 14:20:00,272.21,273.0,271.07,272.76,1426848.0,272.21,273.0,271.07,272.76,1426848.0
2022-01-28 14:30:00,272.81,274.46,271.14,272.7,1564554.0,272.81,274.46,271.14,272.7,1564554.0
2022-01-28 14:40:00,272.66,275.97,272.66,275.66,1472244.0,272.66,275.97,272.66,275.66,1472244.0
2022-01-28 14:50:00,275.67,277.0,273.73,276.17,1016478.0,275.67,277.0,273.73,276.17,1016478.0
2022-01-28 15:00:00,276.13,277.78,276.0,277.23,1100853.0,276.13,277.78,276.0,277.23,1100853.0
2022-01-28 15:10:00,277.07,277.39,275.06,277.0,969609.0,277.07,277.39,275.06,277.0,969609.0
2022-01-28 15:20:00,277.09,278.32,276.17,276.19,1234143.0,277.09,278.32,276.17,276.19,1234143.0
2022-01-28 15:30:00,276.23,277.0,274.31,276.5,1330005.0,276.23,277.0,274.31,276.5,1330005.0
2022-01-28 15:40:00,276.45,279.66,276.12,279.54,1378191.0,276.45,279.66,276.12,279.54,1378191.0
2022-01-28 15:50:00,279.66,282.49,279.48,282.1,2726811.0,279.66,282.49,279.48,282.1,2726811.0
2022-01-31 09:30:00,290.9,296.15,287.35,296.15,4749765.0,290.9,296.15,287.35,296.15,4749765.0
2022-01-31 09:40:00,296.15,298.29,294.57,295.33,3169452.0,296.15,298.29,294.57,295.33,3169452.0
2022-01-31 09:50:00,295.33,299.25,294.36,297.45,2353455.0,295.33,299.25,294.36,297.45,2353455.0
2022-01-31 10:00:00,297.55,300.44,295.89,300.34,2115189.0,297.55,300.44,295.89,300.34,2115189.0
2022-01-31 10:10:00,300.42,300.65,298.33,299.26,1982460.0,300.42,300.65,298.33,299.26,1982460.0
2022-01-31 10:20:00,299.22,302.91,298.93,300.95,2250375.0,299.22,302.91,298.93,300.95,2250375.0
2022-01-31 10:30:00,300.99,303.97,300.62,303.89,2162442.0,300.99,303.97,300.62,303.89,2162442.0
2022-01-31 10:40:00,303.87,304.96,302.67,304.32,1569045.0,303.87,304.96,302.67,304.32,1569045.0
2022-01-31 10:50:00,304.37,307.0,303.89,306.41,2084565.0,304.37,307.0,303.89,306.41,2084565.0
2022-01-31 11:00:00,306.35,308.19,304.68,304.71,2176284.0,306.35,308.19,304.68,304.71,2176284.0
2022-01-31 11:10:00,304.73,306.11,304.03,304.51,1423347.0,304.73,306.11,304.03,304.51,1423347.0
2022-01-31 11:20:00,304.61,306.98,304.21,305.83,1159575.0,304.61,306.98,304.21,305.83,1159575.0
2022-01-31 11:30:00,305.88,307.95,305.34,307.47,1273494.0,305.88,307.95,305.34,307.47,1273494.0
2022-01-31 11:40:00,307.48,308.17,306.11,306.54,970344.0,307.48,308.17,306.11,306.54,970344.0
2022-01-31 11:50:00,306.53,307.87,306.34,307.04,1011951.0,306.53,307.87,306.34,307.04,1011951.0
2022-01-31 12:00:00,307.06,307.33,305.73,305.81,668886.0,307.06,307.33,305.73,305.81,668886.0
2022-01-31 12:10:00,305.91,306.54,304.76,305.87,816900.0,305.91,306.54,304.76,305.87,816900.0
2022-01-31 12:20:00,305.84,306.29,304.57,305.33,543477.0,305.84,306.29,304.57,305.33,543477.0
2022-01-31 12:30:00,305.32,306.59,305.0,306.59,667836.0,305.32,306.59,305.0,306.59,667836.0
2022-01-31 12:40:00,306.52,309.16,306.0,308.47,1283271.0,306.52,309.16,306.0,308.47,1283271.0
2022-01-31 12:50:00,308.49,310.73,307.68,310.0,1475322.0,308.49,310.73,307.68,310.0,1475322.0
2022-01-31 13:00:00,310.0,310.02,308.85,309.33,851004.0,310.0,310.02,308.85,309.33,851004.0
2022-01-31 13:10:00,309.27,309.6,308.51,308.8,662067.0,309.27,309.6,308.51,308.8,662067.0
2022-01-31 13:20:00,308.92,309.2,307.08,307.33,684603.0,308.92,309.2,307.08,307.33,684603.0
2022-01-31 13:30:00,307.33,308.61,306.67,308.38,843453.0,307.33,308.61,306.67,308.38,843453.0
2022-01-31 13:40:00,308.46,309.07,307.71,308.56,722253.0,308.46,309.07,307.71,308.56,722253.0
2022-01-31 13:50:00,308.56,309.77,308.2,309.73,578784.0,308.56,309.77,308.2,309.73,578784.0
2022-01-31 14:00:00,309.73,310.87,308.67,310.26,1014090.0,309.73,310.87,308.67,310.26,1014090.0
2022-01-31 14:10:00,310.19,310.73,309.84,310.49,759378.0,310.19,310.73,309.84,310.49,759378.0
2022-01-31 14:20:00,310.5,312.3,310.08,311.65,1305555.0,310.5,312.3,310.08,311.65,1305555.0
2022-01-31 14:30:00,311.73,312.0,310.85,311.15,647286.0,311.73,312.0,310.85,311.15,647286.0
2022-01-31 14:40:00,311.2,311.67,309.83,310.28,751584.0,311.2,311.67,309.83,310.28,751584.0
2022-01-31 14:50:00,310.38,311.88,310.17,311.59,833313.0,310.38,311.88,310.17,311.59,833313.0
2022-01-31 15:00:00,311.5,312.06,308.42,308.6,1101297.0,311.5,312.06,308.42,308.6,1101297.0
2022-01-31 15:10:00,308.61,308.97,306.15,306.64,1516170.0,308.61,308.97,306.15,306.64,1516170.0
2022-01-31 15:20:00,306.58,309.08,306.43,308.32,1347960.0,306.58,309.08,306.43,308.32,1347960.0
2022-01-31 15:30:00,308.25,311.63,307.67,309.86,1924275.0,308.25,311.63,307.67,309.86,1924275.0
2022-01-31 15:40:00,309.83,311.8,309.47,311.66,1439637.0,309.83,311.8,309.47,311.66,1439637.0
2022-01-31 15:50:00,311.57,312.66,309.4,312.05,2520204.0,311.57,312.66,309.4,312.05,2520204.0
2022-02-01 09:30:00,311.73,311.76,307.07,307.91,3491892.0,311.73,311.76,307.07,307.91,3491892.0
2022-02-01 09:40:00,307.87,309.33,303.44,306.56,2671485.0,307.87,309.33,303.44,306.56,2671485.0
2022-02-01 09:50:00,306.56,307.67,303.77,306.4,1600743.0,306.56,307.67,303.77,306.4,1600743.0
2022-02-01 10:00:00,306.5,306.62,301.67,303.43,2261787.0,306.5,306.62,301.67,303.43,2261787.0
2022-02-01 10:10:00,303.54,306.33,303.0,305.17,1685883.0,303.54,306.33,303.0,305.17,1685883.0
2022-02-01 10:20:00,305.3,310.05,305.03,308.0,1999641.0,305.3,310.05,305.03,308.0,1999641.0
2022-02-01 10:30:00,308.21,309.89,306.81,308.26,1394718.0,308.21,309.89,306.81,308.26,1394718.0
2022-02-01 10:40:00,308.18,309.3,306.85,307.94,737124.0,308.18,309.3,306.85,307.94,737124.0
2022-02-01 10:50:00,307.67,312.43,307.62,312.33,1723317.0,307.67,312.43,307.62,312.33,1723317.0
2022-02-01 11:00:00,312.34,314.42,311.78,313.96,1710375.0,312.34,314.42,311.78,313.96,1710375.0
2022-02-01 11:10:00,313.87,314.57,312.36,312.77,1040457.0,313.87,314.57,312.36,312.77,1040457.0
2022-02-01 11:20:00,312.77,313.11,310.67,312.02,920400.0,312.77,313.11,310.67,312.02,920400.0
2022-02-01 11:30:00,312.0,313.04,310.73,311.76,739686.0,312.0,313.04,310.73,311.76,739686.0
2022-02-01 11:40:00,311.9,313.71,311.33,313.1,639177.0,311.9,313.71,311.33,313.1,639177.0
2022-02-01 11:50:00,313.05,313.83,312.34,312.99,503571.0,313.05,313.83,312.34,312.99,503571.0
2022-02-01 12:00:00,312.97,313.08,311.07,311.53,592335.0,312.97,313.08,311.07,311.53,592335.0
2022-02-01 12:10:00,311.4,311.54,309.2,310.88,898737.0,311.4,311.54,309.2,310.88,898737.0
2022-02-01 12:20:00,310.87,311.12,309.23,309.97,464574.0,310.87,311.12,309.23,309.97,464574.0
2022-02-01 12:30:00,309.87,309.99,307.39,308.6,861756.0,309.87,309.99,307.39,308.6,861756.0
2022-02-01 12:40:00,308.67,309.07,308.08,308.58,357735.0,308.67,309.07,308.08,308.58,357735.0
2022-02-01 12:50:00,308.49,310.91,308.33,310.49,619851.0,308.49,310.91,308.33,310.49,619851.0
2022-02-01 13:00:00,310.36,310.99,309.23,309.55,376320.0,310.36,310.99,309.23,309.55,376320.0
2022-02-01 13:10:00,309.65,310.57,309.48,309.9,268887.0,309.65,310.57,309.48,309.9,268887.0
2022-02-01 13:20:00,310.06,311.32,309.47,311.12,432336.0,310.06,311.32,309.47,311.12,432336.0
2022-02-01 13:30:00,311.02,311.13,308.3,309.4,567294.0,311.02,311.13,308.3,309.4,567294.0
2022-02-01 13:40:00,309.34,310.17,308.61,309.0,298431.0,309.34,310.17,308.61,309.0,298431.0
2022-02-01 13:50:00,309.0,309.39,307.51,308.42,558672.0,309.0,309.39,307.51,308.42,558672.0
2022-02-01 14:00:00,308.5,309.89,308.05,309.42,508422.0,308.5,309.89,308.05,309.42,508422.0
2022-02-01 14:10:00,309.39,310.17,307.92,308.07,473166.0,309.39,310.17,307.92,308.07,473166.0
2022-02-01 14:20:00,308.08,308.23,306.09,307.02,793932.0,308.08,308.23,306.09,307.02,793932.0
2022-02-01 14:30:00,306.9,307.96,306.68,307.58,590010.0,306.9,307.96,306.68,307.58,590010.0
2022-02-01 14:40:00,307.52,308.67,307.01,308.22,435957.0,307.52,308.67,307.01,308.22,435957.0
2022-02-01 14:50:00,308.17,309.41,307.44,308.26,510816.0,308.17,309.41,307.44,308.26,510816.0
2022-02-01 15:00:00,308.31,311.33,308.03,311.18,1182669.0,308.31,311.33,308.03,311.18,1182669.0
2022-02-01 15:10:00,311.23,311.28,309.4,310.26,482916.0,311.23,311.28,309.4,310.26,482916.0
2022-02-01 15:20:00,310.3,311.0,309.79,310.46,514092.0,310.3,311.0,309.79,310.46,514092.0
2022-02-01 15:30:00,310.5,311.77,309.04,309.27,994071.0,310.5,311.77,309.04,309.27,994071.0
2022-02-01 15:40:00,309.33,310.81,309.0,310.42,696462.0,309.33,310.81,309.0,310.42,696462.0
2022-02-01 15:50:00,310.63,311.25,309.97,310.32,1263171.0,310.63,311.25,309.97,310.32,1263171.0
2022-02-02 09:30:00,309.39,310.5,305.71,308.6,2178351.0,309.39,310.5,305.71,308.6,2178351.0
2022-02-02 09:40:00,308.85,309.03,303.73,304.73,1702074.0,308.85,309.03,303.73,304.73,1702074.0
2022-02-02 09:50:00,304.48,307.85,304.48,306.23,1237326.0,304.48,307.85,304.48,306.23,1237326.0
2022-02-02 10:00:00,306.33,309.72,306.22,309.09,1167225.0,306.33,309.72,306.22,309.09,1167225.0
2022-02-02 10:10:00,309.01,309.27,306.34,306.5,869430.0,309.01,309.27,306.34,306.5,869430.0
2022-02-02 10:20:00,306.65,307.25,304.7,305.21,870609.0,306.65,307.25,304.7,305.21,870609.0
2022-02-02 10:30:00,305.11,306.11,304.01,306.1,956967.0,305.11,306.11,304.01,306.1,956967.0
2022-02-02 10:40:00,306.11,307.12,304.33,306.58,789792.0,306.11,307.12,304.33,306.58,789792.0
2022-02-02 10:50:00,306.34,306.97,303.83,304.4,746010.0,306.34,306.97,303.83,304.4,746010.0
2022-02-02 11:00:00,304.47,304.79,301.98,302.35,1083210.0,304.47,304.79,301.98,302.35,1083210.0
2022-02-02 11:10:00,302.29,302.6,297.79,301.55,2010786.0,302.29,302.6,297.79,301.55,2010786.0
2022-02-02 11:20:00,301.43,302.26,300.19,300.41,760563.0,301.43,302.26,300.19,300.41,760563.0
2022-02-02 11:30:00,300.34,300.64,296.49,296.81,1168887.0,300.34,300.64,296.49,296.81,1168887.0
2022-02-02 11:40:00,296.79,299.13,296.75,297.05,1086285.0,296.79,299.13,296.75,297.05,1086285.0
2022-02-02 11:50:00,297.06,300.68,296.75,300.38,1011090.0,297.06,300.68,296.75,300.38,1011090.0
2022-02-02 12:00:00,300.16,301.7,299.06,301.63,768354.0,300.16,301.7,299.06,301.63,768354.0
2022-02-02 12:10:00,301.62,301.83,299.79,300.2,777135.0,301.62,301.83,299.79,300.2,777135.0
2022-02-02 12:20:00,300.26,302.6,300.17,300.78,726834.0,300.26,302.6,300.17,300.78,726834.0
2022-02-02 12:30:00,300.79,302.47,300.11,302.28,548460.0,300.79,302.47,300.11,302.28,548460.0
2022-02-02 12:40:00,302.3,304.36,301.88,303.86,938805.0,302.3,304.36,301.88,303.86,938805.0
2022-02-02 12:50:00,303.78,304.3,302.89,303.96,617841.0,303.78,304.3,302.89,303.96,617841.0
2022-02-02 13:00:00,303.94,304.08,301.26,301.82,653007.0,303.94,304.08,301.26,301.82,653007.0
2022-02-02 13:10:00,301.83,303.82,301.37,302.94,480138.0,301.83,303.82,301.37,302.94,480138.0
2022-02-02 13:20:00,303.05,303.57,301.67,302.13,485373.0,303.05,303.57,301.67,302.13,485373.0
2022-02-02 13:30:00,302.08,302.81,301.69,302.53,313956.0,302.08,302.81,301.69,302.53,313956.0
2022-02-02 13:40:00,302.43,302.71,300.78,300.78,422592.0,302.43,302.71,300.78,300.78,422592.0
2022-02-02 13:50:00,300.95,301.86,300.61,301.66,479343.0,300.95,301.86,300.61,301.66,479343.0
2022-02-02 14:00:00,301.56,303.07,301.25,302.39,566547.0,301.56,303.07,301.25,302.39,566547.0
2022-02-02 14:10:00,302.31,302.83,300.68,301.83,528417.0,302.31,302.83,300.68,301.83,528417.0
2022-02-02 14:20:00,301.75,301.87,300.0,300.93,496077.0,301.75,301.87,300.0,300.93,496077.0
2022-02-02 14:30:00,301.0,302.57,300.57,302.08,484155.0,301.0,302.57,300.57,302.08,484155.0
2022-02-02 14:40:00,302.09,303.82,302.09,303.13,694974.0,302.09,303.82,302.09,303.13,694974.0
2022-02-02 14:50:00,303.2,303.58,301.86,302.01,374922.0,303.2,303.58,301.86,302.01,374922.0
2022-02-02 15:00:00,302.0,303.29,301.08,301.86,528492.0,302.0,303.29,301.08,301.86,528492.0
2022-02-02 15:10:00,301.95,303.33,301.46,303.11,588108.0,301.95,303.33,301.46,303.11,588108.0
2022-02-02 15:20:00,303.1,303.83,301.37,301.67,783282.0,303.1,303.83,301.37,301.67,783282.0
2022-02-02 15:30:00,301.62,302.38,300.59,301.01,641799.0,301.62,302.38,300.59,301.01,641799.0
2022-02-02 15:40:00,301.07,302.45,300.3,301.91,840591.0,301.07,302.45,300.3,301.91,840591.0
2022-02-02 15:50:00,301.77,302.5,300.3,301.88,1210275.0,301.77,302.5,300.3,301.88,1210275.0
2022-02-03 09:30:00,294.0,300.17,293.53,298.41,2752710.0,294.0,300.17,293.53,298.41,2752710.0
2022-02-03 09:40:00,298.34,301.33,297.6,298.11,1372530.0,298.34,301.33,297.6,298.11,1372530.0
2022-02-03 09:50:00,298.12,300.6,297.74,299.08,1222080.0,298.12,300.6,297.74,299.08,1222080.0
2022-02-03 10:00:00,299.15,303.83,298.07,303.83,1862913.0,299.15,303.83,298.07,303.83,1862913.0
2022-02-03 10:10:00,303.76,307.9,302.76,307.79,1891911.0,303.76,307.9,302.76,307.79,1891911.0
2022-02-03 10:20:00,307.75,308.79,305.51,308.58,1805823.0,307.75,308.79,305.51,308.58,1805823.0
2022-02-03 10:30:00,308.42,308.9,305.64,305.89,1291692.0,308.42,308.9,305.64,305.89,1291692.0
2022-02-03 10:40:00,305.83,307.4,305.23,305.78,1031499.0,305.83,307.4,305.23,305.78,1031499.0
2022-02-03 10:50:00,305.77,309.94,305.77,308.74,1709451.0,305.77,309.94,305.77,308.74,1709451.0
2022-02-03 11:00:00,308.68,312.28,307.69,311.04,1737654.0,308.68,312.28,307.69,311.04,1737654.0
2022-02-03 11:10:00,311.0,312.33,310.38,311.55,1252461.0,311.0,312.33,310.38,311.55,1252461.0
2022-02-03 11:20:00,311.5,311.61,308.76,309.4,1081782.0,311.5,311.61,308.76,309.4,1081782.0
2022-02-03 11:30:00,309.38,310.49,308.29,309.47,1103700.0,309.38,310.49,308.29,309.47,1103700.0
2022-02-03 11:40:00,309.63,310.83,309.16,309.67,723678.0,309.63,310.83,309.16,309.67,723678.0
2022-02-03 11:50:00,309.75,309.97,306.83,306.95,865938.0,309.75,309.97,306.83,306.95,865938.0
2022-02-03 12:00:00,306.93,307.55,304.44,305.23,1646850.0,306.93,307.55,304.44,305.23,1646850.0
2022-02-03 12:10:00,305.27,306.07,303.04,303.1,822483.0,305.27,306.07,303.04,303.1,822483.0
2022-02-03 12:20:00,303.02,304.66,302.5,304.41,966039.0,303.02,304.66,302.5,304.41,966039.0
2022-02-03 12:30:00,304.35,305.47,303.04,304.84,1012401.0,304.35,305.47,303.04,304.84,1012401.0
2022-02-03 12:40:00,304.93,305.46,303.23,303.8,488616.0,304.93,305.46,303.23,303.8,488616.0
2022-02-03 12:50:00,303.79,304.19,302.55,303.86,550545.0,303.79,304.19,302.55,303.86,550545.0
2022-02-03 13:00:00,303.72,303.75,302.74,302.74,387066.0,303.72,303.75,302.74,302.74,387066.0
2022-02-03 13:10:00,302.79,302.82,301.51,302.61,627453.0,302.79,302.82,301.51,302.61,627453.0
2022-02-03 13:20:00,302.64,305.67,302.36,304.89,918600.0,302.64,305.67,302.36,304.89,918600.0
2022-02-03 13:30:00,304.79,306.52,303.68,303.96,897087.0,304.79,306.52,303.68,303.96,897087.0
2022-02-03 13:40:00,303.97,304.33,303.0,303.25,473502.0,303.97,304.33,303.0,303.25,473502.0
2022-02-03 13:50:00,303.25,303.54,302.59,303.07,436530.0,303.25,303.54,302.59,303.07,436530.0
2022-02-03 14:00:00,302.94,304.38,302.49,303.27,543363.0,302.94,304.38,302.49,303.27,543363.0
2022-02-03 14:10:00,303.23,303.39,302.13,302.75,443895.0,303.23,303.39,302.13,302.75,443895.0
2022-02-03 14:20:00,302.74,303.05,301.03,301.14,469203.0,302.74,303.05,301.03,301.14,469203.0
2022-02-03 14:30:00,301.17,301.48,299.59,300.17,866625.0,301.17,301.48,299.59,300.17,866625.0
2022-02-03 14:40:00,300.16,300.29,298.71,300.0,891741.0,300.16,300.29,298.71,300.0,891741.0
2022-02-03 14:50:00,300.07,301.4,299.67,300.99,671469.0,300.07,301.4,299.67,300.99,671469.0
2022-02-03 15:00:00,300.99,301.81,299.67,300.34,596652.0,300.99,301.81,299.67,300.34,596652.0
2022-02-03 15:10:00,300.48,302.07,300.33,301.89,590775.0,300.48,302.07,300.33,301.89,590775.0
2022-02-03 15:20:00,301.82,303.03,299.91,300.29,1065846.0,301.82,303.03,299.91,300.29,1065846.0
2022-02-03 15:30:00,300.29,300.32,298.23,299.22,900894.0,300.29,300.32,298.23,299.22,900894.0
2022-02-03 15:40:00,299.19,300.16,297.87,298.27,782190.0,299.19,300.16,297.87,298.27,782190.0
2022-02-03 15:50:00,298.22,298.27,295.63,297.2,1945854.0,298.22,298.27,295.63,297.2,1945854.0
2022-02-04 09:30:00,299.07,301.0,293.72,294.96,2075292.0,299.07,301.0,293.72,294.96,2075292.0
2022-02-04 09:40:00,295.23,302.11,295.23,300.84,2303292.0,295.23,302.11,295.23,300.84,2303292.0
2022-02-04 09:50:00,301.0,302.44,298.67,301.03,1411938.0,301.0,302.44,298.67,301.03,1411938.0
2022-02-04 10:00:00,301.18,302.81,300.5,300.74,1315395.0,301.18,302.81,300.5,300.74,1315395.0
2022-02-04 10:10:00,300.8,303.93,299.67,302.98,1743897.0,300.8,303.93,299.67,302.98,1743897.0
2022-02-04 10:20:00,302.75,304.43,302.17,302.4,981696.0,302.75,304.43,302.17,302.4,981696.0
2022-02-04 10:30:00,302.5,304.12,301.8,302.27,980025.0,302.5,304.12,301.8,302.27,980025.0
2022-02-04 10:40:00,302.22,303.0,298.93,301.48,1380966.0,302.22,303.0,298.93,301.48,1380966.0
2022-02-04 10:50:00,301.5,301.66,299.48,300.13,716121.0,301.5,301.66,299.48,300.13,716121.0
2022-02-04 11:00:00,300.12,301.97,299.67,300.9,558237.0,300.12,301.97,299.67,300.9,558237.0
2022-02-04 11:10:00,300.74,300.85,297.52,299.31,897408.0,300.74,300.85,297.52,299.31,897408.0
2022-02-04 11:20:00,299.22,301.16,298.56,300.35,770892.0,299.22,301.16,298.56,300.35,770892.0
2022-02-04 11:30:00,300.24,302.07,300.15,301.33,683382.0,300.24,302.07,300.15,301.33,683382.0
2022-02-04 11:40:00,301.32,303.17,301.22,302.08,688173.0,301.32,303.17,301.22,302.08,688173.0
2022-02-04 11:50:00,302.09,302.54,301.26,301.44,587529.0,302.09,302.54,301.26,301.44,587529.0
2022-02-04 12:00:00,301.66,301.68,300.79,301.52,360798.0,301.66,301.68,300.79,301.52,360798.0
2022-02-04 12:10:00,301.5,302.9,300.88,302.12,455946.0,301.5,302.9,300.88,302.12,455946.0
2022-02-04 12:20:00,302.04,302.76,301.53,302.37,422496.0,302.04,302.76,301.53,302.37,422496.0
2022-02-04 12:30:00,302.6,304.79,302.23,304.71,1151067.0,302.6,304.79,302.23,304.71,1151067.0
2022-02-04 12:40:00,304.8,305.76,304.31,305.1,1285884.0,304.8,305.76,304.31,305.1,1285884.0
2022-02-04 12:50:00,305.14,306.66,304.53,306.55,840813.0,305.14,306.66,304.53,306.55,840813.0
2022-02-04 13:00:00,306.66,308.9,306.66,307.64,1514598.0,306.66,308.9,306.66,307.64,1514598.0
2022-02-04 13:10:00,307.61,308.22,306.74,307.1,837735.0,307.61,308.22,306.74,307.1,837735.0
2022-02-04 13:20:00,307.1,309.67,306.94,308.63,1184049.0,307.1,309.67,306.94,308.63,1184049.0
2022-02-04 13:30:00,308.72,309.33,308.07,308.75,775269.0,308.72,309.33,308.07,308.75,775269.0
2022-02-04 13:40:00,308.7,310.0,308.7,309.17,936495.0,308.7,310.0,308.7,309.17,936495.0
2022-02-04 13:50:00,309.17,309.83,308.44,308.89,644313.0,309.17,309.83,308.44,308.89,644313.0
2022-02-04 14:00:00,308.97,309.24,307.83,308.33,515472.0,308.97,309.24,307.83,308.33,515472.0
2022-02-04 14:10:00,308.46,308.67,307.18,307.18,508164.0,308.46,308.67,307.18,307.18,508164.0
2022-02-04 14:20:00,307.17,309.08,307.1,308.73,702429.0,307.17,309.08,307.1,308.73,702429.0
2022-02-04 14:30:00,308.77,311.5,308.43,311.3,1454739.0,308.77,311.5,308.43,311.3,1454739.0
2022-02-04 14:40:00,311.33,311.44,310.07,310.8,1056423.0,311.33,311.44,310.07,310.8,1056423.0
2022-02-04 14:50:00,310.8,311.01,309.25,310.5,885057.0,310.8,311.01,309.25,310.5,885057.0
2022-02-04 15:00:00,310.58,311.42,310.5,311.2,765468.0,310.58,311.42,310.5,311.2,765468.0
2022-02-04 15:10:00,311.19,312.17,310.79,310.83,898089.0,311.19,312.17,310.79,310.83,898089.0
2022-02-04 15:20:00,310.86,311.62,309.94,310.24,677406.0,310.86,311.62,309.94,310.24,677406.0
2022-02-04 15:30:00,310.41,311.88,309.92,310.42,795948.0,310.41,311.88,309.92,310.42,795948.0
2022-02-04 15:40:00,310.56,310.57,307.83,308.8,1341444.0,310.56,310.57,307.83,308.8,1341444.0
2022-02-04 15:50:00,308.92,309.51,307.6,307.62,1834764.0,308.92,309.51,307.6,307.62,1834764.0
2022-02-07 09:30:00,307.93,313.73,306.11,313.33,2750766.0,307.93,313.73,306.11,313.33,2750766.0
2022-02-07 09:40:00,313.29,315.92,312.1,313.32,2052225.0,313.29,315.92,312.1,313.32,2052225.0
2022-02-07 09:50:00,313.33,315.67,313.13,314.12,1563762.0,313.33,315.67,313.13,314.12,1563762.0
2022-02-07 10:00:00,314.18,314.32,311.0,312.39,1418007.0,314.18,314.32,311.0,312.39,1418007.0
2022-02-07 10:10:00,312.26,313.13,308.0,308.33,1612350.0,312.26,313.13,308.0,308.33,1612350.0
2022-02-07 10:20:00,308.45,310.67,307.78,309.17,1266123.0,308.45,310.67,307.78,309.17,1266123.0
2022-02-07 10:30:00,309.27,309.89,306.87,307.83,1052424.0,309.27,309.89,306.87,307.83,1052424.0
2022-02-07 10:40:00,307.77,307.82,305.03,306.33,1158558.0,307.77,307.82,305.03,306.33,1158558.0
2022-02-07 10:50:00,306.34,308.87,305.82,308.53,887799.0,306.34,308.87,305.82,308.53,887799.0
2022-02-07 11:00:00,308.41,309.52,307.2,307.55,700581.0,308.41,309.52,307.2,307.55,700581.0
2022-02-07 11:10:00,307.54,308.15,306.14,306.56,428478.0,307.54,308.15,306.14,306.56,428478.0
2022-02-07 11:20:00,306.64,307.45,305.4,306.33,750192.0,306.64,307.45,305.4,306.33,750192.0
2022-02-07 11:30:00,306.2,306.44,303.7,303.95,923310.0,306.2,306.44,303.7,303.95,923310.0
2022-02-07 11:40:00,304.0,304.52,302.67,303.87,933762.0,304.0,304.52,302.67,303.87,933762.0
2022-02-07 11:50:00,303.84,304.93,302.46,304.53,843072.0,303.84,304.93,302.46,304.53,843072.0
2022-02-07 12:00:00,304.53,305.68,303.42,303.49,616614.0,304.53,305.68,303.42,303.49,616614.0
2022-02-07 12:10:00,303.6,304.93,302.63,304.37,578472.0,303.6,304.93,302.63,304.37,578472.0
2022-02-07 12:20:00,304.32,305.79,303.6,303.67,560478.0,304.32,305.79,303.6,303.67,560478.0
2022-02-07 12:30:00,303.67,305.15,302.84,303.45,512910.0,303.67,305.15,302.84,303.45,512910.0
2022-02-07 12:40:00,303.57,305.0,303.41,304.56,336780.0,303.57,305.0,303.41,304.56,336780.0
2022-02-07 12:50:00,304.6,305.82,304.21,305.08,390636.0,304.6,305.82,304.21,305.08,390636.0
2022-02-07 13:00:00,304.98,306.63,304.92,306.06,546057.0,304.98,306.63,304.92,306.06,546057.0
2022-02-07 13:10:00,306.03,307.08,305.52,305.72,615096.0,306.03,307.08,305.52,305.72,615096.0
2022-02-07 13:20:00,305.65,306.75,305.33,306.37,543312.0,305.65,306.75,305.33,306.37,543312.0
2022-02-07 13:30:00,306.43,306.67,305.3,306.06,375627.0,306.43,306.67,305.3,306.06,375627.0
2022-02-07 13:40:00,305.92,306.57,304.48,304.77,525702.0,305.92,306.57,304.48,304.77,525702.0
2022-02-07 13:50:00,304.76,306.02,304.12,305.7,480246.0,304.76,306.02,304.12,305.7,480246.0
2022-02-07 14:00:00,305.71,306.09,304.37,304.52,314025.0,305.71,306.09,304.37,304.52,314025.0
2022-02-07 14:10:00,304.56,305.44,303.75,304.92,322398.0,304.56,305.44,303.75,304.92,322398.0
2022-02-07 14:20:00,304.75,306.42,304.46,306.38,339201.0,304.75,306.42,304.46,306.38,339201.0
2022-02-07 14:30:00,306.46,306.79,305.53,305.89,457812.0,306.46,306.79,305.53,305.89,457812.0
2022-02-07 14:40:00,305.91,307.82,305.7,306.91,749640.0,305.91,307.82,305.7,306.91,749640.0
2022-02-07 14:50:00,306.9,307.15,306.01,306.55,348657.0,306.9,307.15,306.01,306.55,348657.0
2022-02-07 15:00:00,306.39,308.86,305.93,307.97,873237.0,306.39,308.86,305.93,307.97,873237.0
2022-02-07 15:10:00,307.91,308.75,307.67,307.94,577806.0,307.91,308.75,307.67,307.94,577806.0
2022-02-07 15:20:00,307.94,308.3,305.12,305.41,665445.0,307.94,308.3,305.12,305.41,665445.0
2022-02-07 15:30:00,305.45,305.98,303.5,303.5,689850.0,305.45,305.98,303.5,303.5,689850.0
2022-02-07 15:40:00,303.52,304.2,302.47,302.78,1046796.0,303.52,304.2,302.47,302.78,1046796.0
2022-02-07 15:50:00,303.0,303.66,300.9,302.44,1643001.0,303.0,303.66,300.9,302.44,1643001.0
2022-02-08 09:30:00,301.84,303.66,298.27,302.99,2139489.0,301.84,303.66,298.27,302.99,2139489.0
2022-02-08 09:40:00,302.88,305.0,302.19,303.65,1572903.0,302.88,305.0,302.19,303.65,1572903.0
2022-02-08 09:50:00,303.66,304.33,302.4,302.43,926946.0,303.66,304.33,302.4,302.43,926946.0
2022-02-08 10:00:00,302.35,302.39,299.23,300.43,1384929.0,302.35,302.39,299.23,300.43,1384929.0
2022-02-08 10:10:00,300.45,302.83,299.09,302.52,926841.0,300.45,302.83,299.09,302.52,926841.0
2022-02-08 10:20:00,302.59,302.67,300.02,300.65,580812.0,302.59,302.67,300.02,300.65,580812.0
2022-02-08 10:30:00,300.64,301.79,299.64,301.55,517980.0,300.64,301.79,299.64,301.55,517980.0
2022-02-08 10:40:00,301.51,304.79,300.91,303.83,1159317.0,301.51,304.79,300.91,303.83,1159317.0
2022-02-08 10:50:00,303.93,305.5,303.26,304.47,927600.0,303.93,305.5,303.26,304.47,927600.0
2022-02-08 11:00:00,304.55,306.11,304.54,305.55,716073.0,304.55,306.11,304.54,305.55,716073.0
2022-02-08 11:10:00,305.46,306.57,304.34,305.94,693354.0,305.46,306.57,304.34,305.94,693354.0
2022-02-08 11:20:00,305.99,305.99,304.42,305.21,613794.0,305.99,305.99,304.42,305.21,613794.0
2022-02-08 11:30:00,305.26,306.57,305.0,305.94,702564.0,305.26,306.57,305.0,305.94,702564.0
2022-02-08 11:40:00,306.0,306.96,305.39,306.13,574452.0,306.0,306.96,305.39,306.13,574452.0
2022-02-08 11:50:00,306.13,306.34,305.18,306.24,370278.0,306.13,306.34,305.18,306.24,370278.0
2022-02-08 12:00:00,306.26,307.3,305.18,305.49,627162.0,306.26,307.3,305.18,305.49,627162.0
2022-02-08 12:10:00,305.4,305.96,304.83,305.96,412620.0,305.4,305.96,304.83,305.96,412620.0
2022-02-08 12:20:00,305.85,306.71,305.48,306.34,280437.0,305.85,306.71,305.48,306.34,280437.0
2022-02-08 12:30:00,306.52,308.32,306.35,308.17,772353.0,306.52,308.32,306.35,308.17,772353.0
2022-02-08 12:40:00,308.26,308.44,307.53,307.8,477447.0,308.26,308.44,307.53,307.8,477447.0
2022-02-08 12:50:00,307.75,308.05,306.67,307.08,355740.0,307.75,308.05,306.67,307.08,355740.0
2022-02-08 13:00:00,307.1,307.67,306.38,307.48,387978.0,307.1,307.67,306.38,307.48,387978.0
2022-02-08 13:10:00,307.48,308.33,307.13,307.9,540606.0,307.48,308.33,307.13,307.9,540606.0
2022-02-08 13:20:00,307.92,308.0,307.12,307.57,303648.0,307.92,308.0,307.12,307.57,303648.0
2022-02-08 13:30:00,307.62,308.76,306.83,307.03,571029.0,307.62,308.76,306.83,307.03,571029.0
2022-02-08 13:40:00,306.97,307.28,306.01,306.81,464667.0,306.97,307.28,306.01,306.81,464667.0
2022-02-08 13:50:00,306.76,307.19,306.13,307.1,384543.0,306.76,307.19,306.13,307.1,384543.0
2022-02-08 14:00:00,307.15,308.45,307.09,307.7,598179.0,307.15,308.45,307.09,307.7,598179.0
2022-02-08 14:10:00,307.65,308.17,307.09,307.33,326871.0,307.65,308.17,307.09,307.33,326871.0
2022-02-08 14:20:00,307.11,307.17,305.0,305.3,617196.0,307.11,307.17,305.0,305.3,617196.0
2022-02-08 14:30:00,305.27,307.14,305.08,305.34,675369.0,305.27,307.14,305.08,305.34,675369.0
2022-02-08 14:40:00,305.41,306.41,305.01,305.38,487080.0,305.41,306.41,305.01,305.38,487080.0
2022-02-08 14:50:00,305.46,306.81,305.34,305.48,457764.0,305.46,306.81,305.34,305.48,457764.0
2022-02-08 15:00:00,305.49,306.6,304.93,306.4,529575.0,305.49,306.6,304.93,306.4,529575.0
2022-02-08 15:10:00,306.4,308.03,306.28,307.64,645291.0,306.4,308.03,306.28,307.64,645291.0
2022-02-08 15:20:00,307.73,307.76,306.65,307.09,324441.0,307.73,307.76,306.65,307.09,324441.0
2022-02-08 15:30:00,307.14,308.35,307.13,307.64,578370.0,307.14,308.35,307.13,307.64,578370.0
2022-02-08 15:40:00,307.58,308.37,306.87,307.16,642879.0,307.58,308.37,306.87,307.16,642879.0
2022-02-08 15:50:00,307.21,307.95,305.69,307.22,1265739.0,307.21,307.95,305.69,307.22,1265739.0
2022-02-09 09:30:00,311.48,315.42,310.52,314.63,3014172.0,311.48,315.42,310.52,314.63,3014172.0
2022-02-09 09:40:00,314.84,314.84,311.1,311.65,1544466.0,314.84,314.84,311.1,311.65,1544466.0
2022-02-09 09:50:00,311.63,312.13,309.85,310.33,1508166.0,311.63,312.13,309.85,310.33,1508166.0
2022-02-09 10:00:00,310.25,311.89,309.7,310.4,1579332.0,310.25,311.89,309.7,310.4,1579332.0
2022-02-09 10:10:00,310.37,310.49,306.67,307.57,1523076.0,310.37,310.49,306.67,307.57,1523076.0
2022-02-09 10:20:00,307.6,310.09,307.56,309.21,1153542.0,307.6,310.09,307.56,309.21,1153542.0
2022-02-09 10:30:00,309.3,310.29,308.58,308.96,829956.0,309.3,310.29,308.58,308.96,829956.0
2022-02-09 10:40:00,308.9,309.38,307.6,308.07,697032.0,308.9,309.38,307.6,308.07,697032.0
2022-02-09 10:50:00,308.02,309.83,308.01,309.81,720564.0,308.02,309.83,308.01,309.81,720564.0
2022-02-09 11:00:00,309.82,311.16,309.52,309.85,834993.0,309.82,311.16,309.52,309.85,834993.0
2022-02-09 11:10:00,309.91,310.96,309.73,310.68,519030.0,309.91,310.96,309.73,310.68,519030.0
2022-02-09 11:20:00,310.7,311.7,310.41,310.78,762021.0,310.7,311.7,310.41,310.78,762021.0
2022-02-09 11:30:00,310.92,311.58,309.83,311.45,590520.0,310.92,311.58,309.83,311.45,590520.0
2022-02-09 11:40:00,311.44,311.55,310.26,311.03,377691.0,311.44,311.55,310.26,311.03,377691.0
2022-02-09 11:50:00,310.98,311.27,309.93,310.0,424242.0,310.98,311.27,309.93,310.0,424242.0
2022-02-09 12:00:00,310.0,310.29,308.77,308.85,517038.0,310.0,310.29,308.77,308.85,517038.0
2022-02-09 12:10:00,308.93,309.83,308.8,309.83,384288.0,308.93,309.83,308.8,309.83,384288.0
2022-02-09 12:20:00,309.77,310.32,309.42,309.8,344685.0,309.77,310.32,309.42,309.8,344685.0
2022-02-09 12:30:00,309.84,310.43,309.32,310.36,355764.0,309.84,310.43,309.32,310.36,355764.0
2022-02-09 12:40:00,310.38,311.33,310.38,311.22,541278.0,310.38,311.33,310.38,311.22,541278.0
2022-02-09 12:50:00,311.22,312.73,310.95,312.58,813210.0,311.22,312.73,310.95,312.58,813210.0
2022-02-09 13:00:00,312.63,312.72,311.7,312.02,485961.0,312.63,312.72,311.7,312.02,485961.0
2022-02-09 13:10:00,312.02,312.42,311.58,312.31,335505.0,312.02,312.42,311.58,312.31,335505.0
2022-02-09 13:20:00,312.27,313.03,311.96,312.2,480702.0,312.27,313.03,311.96,312.2,480702.0
2022-02-09 13:30:00,312.08,312.53,311.0,311.22,369315.0,312.08,312.53,311.0,311.22,369315.0
2022-02-09 13:40:00,311.12,311.78,310.95,311.29,274617.0,311.12,311.78,310.95,311.29,274617.0
2022-02-09 13:50:00,311.34,311.76,311.08,311.68,293613.0,311.34,311.76,311.08,311.68,293613.0
2022-02-09 14:00:00,311.77,312.08,311.5,312.08,497085.0,311.77,312.08,311.5,312.08,497085.0
2022-02-09 14:10:00,312.05,312.2,311.1,311.19,261591.0,312.05,312.2,311.1,311.19,261591.0
2022-02-09 14:20:00,311.18,311.81,311.0,311.6,326697.0,311.18,311.81,311.0,311.6,326697.0
2022-02-09 14:30:00,311.59,311.6,310.43,311.09,326616.0,311.59,311.6,310.43,311.09,326616.0
2022-02-09 14:40:00,311.06,311.5,310.62,310.74,278709.0,311.06,311.5,310.62,310.74,278709.0
2022-02-09 14:50:00,310.73,310.97,310.0,310.02,270918.0,310.73,310.97,310.0,310.02,270918.0
2022-02-09 15:00:00,310.1,310.18,309.17,309.4,586221.0,310.1,310.18,309.17,309.4,586221.0
2022-02-09 15:10:00,309.42,309.91,308.98,309.9,590436.0,309.42,309.91,308.98,309.9,590436.0
2022-02-09 15:20:00,309.88,311.11,309.63,310.97,479475.0,309.88,311.11,309.63,310.97,479475.0
2022-02-09 15:30:00,311.02,312.0,310.88,311.55,892512.0,311.02,312.0,310.88,311.55,892512.0
2022-02-09 15:40:00,311.53,311.58,310.17,311.09,643704.0,311.53,311.58,310.17,311.09,643704.0
2022-02-09 15:50:00,311.17,311.7,310.05,310.66,1328073.0,311.17,311.7,310.05,310.66,1328073.0
2022-02-10 09:30:00,302.79,307.92,301.99,307.17,2974266.0,302.79,307.92,301.99,307.17,2974266.0
2022-02-10 09:40:00,307.3,308.51,305.75,307.17,1298907.0,307.3,308.51,305.75,307.17,1298907.0
2022-02-10 09:50:00,307.15,310.07,307.09,309.23,1714740.0,307.15,310.07,307.09,309.23,1714740.0
2022-02-10 10:00:00,309.22,310.82,308.25,310.75,1176123.0,309.22,310.82,308.25,310.75,1176123.0
2022-02-10 10:10:00,310.82,310.82,308.46,308.86,858906.0,310.82,310.82,308.46,308.86,858906.0
2022-02-10 10:20:00,309.0,311.64,308.63,311.54,946800.0,309.0,311.64,308.63,311.54,946800.0
2022-02-10 10:30:00,311.66,314.6,311.38,314.3,1908975.0,311.66,314.6,311.38,314.3,1908975.0
2022-02-10 10:40:00,314.26,314.33,312.67,314.1,990912.0,314.26,314.33,312.67,314.1,990912.0
2022-02-10 10:50:00,314.12,314.19,311.53,312.29,1010976.0,314.12,314.19,311.53,312.29,1010976.0
2022-02-10 11:00:00,312.33,312.93,311.04,312.07,862572.0,312.33,312.93,311.04,312.07,862572.0
2022-02-10 11:10:00,312.07,312.16,310.5,310.79,758547.0,312.07,312.16,310.5,310.79,758547.0
2022-02-10 11:20:00,310.75,311.67,310.04,310.87,779565.0,310.75,311.67,310.04,310.87,779565.0
2022-02-10 11:30:00,310.79,310.88,309.03,309.62,706599.0,310.79,310.88,309.03,309.62,706599.0
2022-02-10 11:40:00,309.51,311.77,309.5,311.59,829620.0,309.51,311.77,309.5,311.59,829620.0
2022-02-10 11:50:00,311.54,312.0,310.87,311.9,515160.0,311.54,312.0,310.87,311.9,515160.0
2022-02-10 12:00:00,311.92,312.06,310.55,310.73,344058.0,311.92,312.06,310.55,310.73,344058.0
2022-02-10 12:10:00,310.67,311.46,310.0,311.4,345720.0,310.67,311.46,310.0,311.4,345720.0
2022-02-10 12:20:00,311.23,311.67,310.83,311.04,324777.0,311.23,311.67,310.83,311.04,324777.0
2022-02-10 12:30:00,311.07,311.7,310.01,310.94,447771.0,311.07,311.7,310.01,310.94,447771.0
2022-02-10 12:40:00,310.8,311.07,307.33,308.2,973338.0,310.8,311.07,307.33,308.2,973338.0
2022-02-10 12:50:00,308.2,308.95,307.07,308.53,577188.0,308.2,308.95,307.07,308.53,577188.0
2022-02-10 13:00:00,308.41,309.1,307.67,308.13,486942.0,308.41,309.1,307.67,308.13,486942.0
2022-02-10 13:10:00,308.16,308.53,305.76,305.77,685659.0,308.16,308.53,305.76,305.77,685659.0
2022-02-10 13:20:00,305.77,306.56,305.01,305.01,784101.0,305.77,306.56,305.01,305.01,784101.0
2022-02-10 13:30:00,305.01,305.44,303.83,304.72,1220052.0,305.01,305.44,303.83,304.72,1220052.0
2022-02-10 13:40:00,304.73,306.18,304.67,305.96,703446.0,304.73,306.18,304.67,305.96,703446.0
2022-02-10 13:50:00,305.96,306.99,305.27,306.99,457164.0,305.96,306.99,305.27,306.99,457164.0
2022-02-10 14:00:00,306.91,307.23,304.21,305.0,680049.0,306.91,307.23,304.21,305.0,680049.0
2022-02-10 14:10:00,305.05,305.13,303.37,303.43,574752.0,305.05,305.13,303.37,303.43,574752.0
2022-02-10 14:20:00,303.43,305.07,302.93,304.47,834936.0,303.43,305.07,302.93,304.47,834936.0
2022-02-10 14:30:00,304.62,305.85,304.2,305.32,582237.0,304.62,305.85,304.2,305.32,582237.0
2022-02-10 14:40:00,305.47,306.5,304.52,304.62,530400.0,305.47,306.5,304.52,304.62,530400.0
2022-02-10 14:50:00,304.63,304.83,303.23,303.71,535959.0,304.63,304.83,303.23,303.71,535959.0
2022-02-10 15:00:00,303.8,304.0,302.67,303.94,703737.0,303.8,304.0,302.67,303.94,703737.0
2022-02-10 15:10:00,303.99,304.3,302.92,303.09,447237.0,303.99,304.3,302.92,303.09,447237.0
2022-02-10 15:20:00,303.04,303.63,302.02,302.52,703647.0,303.04,303.63,302.02,302.52,703647.0
2022-02-10 15:30:00,302.37,302.58,300.97,301.83,1076880.0,302.37,302.58,300.97,301.83,1076880.0
2022-02-10 15:40:00,301.89,302.32,299.51,300.16,1067817.0,301.89,302.32,299.51,300.16,1067817.0
2022-02-10 15:50:00,300.02,302.18,298.9,301.48,1770057.0,300.02,302.18,298.9,301.48,1770057.0
2022-02-11 09:30:00,303.13,305.32,301.3,301.55,2095914.0,303.13,305.32,301.3,301.55,2095914.0
2022-02-11 09:40:00,301.51,304.16,300.22,303.1,1854279.0,301.51,304.16,300.22,303.1,1854279.0
2022-02-11 09:50:00,303.16,303.61,299.41,299.65,1391118.0,303.16,303.61,299.41,299.65,1391118.0
2022-02-11 10:00:00,299.56,301.48,298.33,298.66,1449027.0,299.56,301.48,298.33,298.66,1449027.0
2022-02-11 10:10:00,298.61,299.43,295.84,296.89,1914051.0,298.61,299.43,295.84,296.89,1914051.0
2022-02-11 10:20:00,296.89,298.39,296.26,297.43,1338090.0,296.89,298.39,296.26,297.43,1338090.0
2022-02-11 10:30:00,297.39,299.46,296.7,298.97,978144.0,297.39,299.46,296.7,298.97,978144.0
2022-02-11 10:40:00,298.98,299.46,297.05,297.14,737475.0,298.98,299.46,297.05,297.14,737475.0
2022-02-11 10:50:00,297.19,297.47,294.83,295.56,1193790.0,297.19,297.47,294.83,295.56,1193790.0
2022-02-11 11:00:00,295.49,297.0,294.57,294.79,848151.0,295.49,297.0,294.57,294.79,848151.0
2022-02-11 11:10:00,294.86,295.59,294.29,295.28,876132.0,294.86,295.59,294.29,295.28,876132.0
2022-02-11 11:20:00,295.28,295.95,294.63,295.44,656871.0,295.28,295.95,294.63,295.44,656871.0
2022-02-11 11:30:00,295.33,296.4,294.3,294.53,634779.0,295.33,296.4,294.3,294.53,634779.0
2022-02-11 11:40:00,294.55,295.5,294.03,295.45,770874.0,294.55,295.5,294.03,295.45,770874.0
2022-02-11 11:50:00,295.47,295.93,294.33,295.34,725916.0,295.47,295.93,294.33,295.34,725916.0
2022-02-11 12:00:00,295.33,296.87,294.86,296.47,600357.0,295.33,296.87,294.86,296.47,600357.0
2022-02-11 12:10:00,296.49,297.49,295.81,296.12,712434.0,296.49,297.49,295.81,296.12,712434.0
2022-02-11 12:20:00,296.08,296.93,295.2,296.7,494883.0,296.08,296.93,295.2,296.7,494883.0
2022-02-11 12:30:00,296.84,297.37,296.35,296.69,356097.0,296.84,297.37,296.35,296.69,356097.0
2022-02-11 12:40:00,296.63,296.89,295.5,295.88,339435.0,296.63,296.89,295.5,295.88,339435.0
2022-02-11 12:50:00,295.84,295.84,294.2,294.47,521883.0,295.84,295.84,294.2,294.47,521883.0
2022-02-11 13:00:00,294.43,295.97,294.12,295.64,479910.0,294.43,295.97,294.12,295.64,479910.0
2022-02-11 13:10:00,295.77,295.77,294.29,295.31,337956.0,295.77,295.77,294.29,295.31,337956.0
2022-02-11 13:20:00,295.16,295.29,293.67,293.73,462624.0,295.16,295.29,293.67,293.73,462624.0
2022-02-11 13:30:00,293.78,293.86,290.79,290.85,1342350.0,293.78,293.86,290.79,290.85,1342350.0
2022-02-11 13:40:00,290.83,291.8,289.39,290.29,1647945.0,290.83,291.8,289.39,290.29,1647945.0
2022-02-11 13:50:00,290.33,291.07,289.33,290.05,1147401.0,290.33,291.07,289.33,290.05,1147401.0
2022-02-11 14:00:00,290.03,290.9,287.83,288.8,1408899.0,290.03,290.9,287.83,288.8,1408899.0
2022-02-11 14:10:00,288.81,290.45,288.03,289.85,1095552.0,288.81,290.45,288.03,289.85,1095552.0
2022-02-11 14:20:00,289.83,290.33,287.43,287.67,923085.0,289.83,290.33,287.43,287.67,923085.0
2022-02-11 14:30:00,287.74,288.68,286.83,286.96,1073133.0,287.74,288.68,286.83,286.96,1073133.0
2022-02-11 14:40:00,286.96,287.21,285.56,285.68,1346091.0,286.96,287.21,285.56,285.68,1346091.0
2022-02-11 14:50:00,285.7,285.75,284.0,285.18,1312263.0,285.7,285.75,284.0,285.18,1312263.0
2022-02-11 15:00:00,285.19,288.12,285.12,286.42,1621362.0,285.19,288.12,285.12,286.42,1621362.0
2022-02-11 15:10:00,286.54,287.44,285.04,285.34,1071750.0,286.54,287.44,285.04,285.34,1071750.0
2022-02-11 15:20:00,285.41,286.33,285.04,285.91,780336.0,285.41,286.33,285.04,285.91,780336.0
2022-02-11 15:30:00,285.75,286.07,284.67,284.85,989187.0,285.75,286.07,284.67,284.85,989187.0
2022-02-11 15:40:00,284.87,286.28,283.57,286.08,1590309.0,284.87,286.28,283.57,286.08,1590309.0
2022-02-11 15:50:00,286.13,288.67,285.67,286.44,2473137.0,286.13,288.67,285.67,286.44,2473137.0
2022-02-14 09:30:00,287.19,289.46,284.38,285.72,2559699.0,287.19,289.46,284.38,285.72,2559699.0
2022-02-14 09:40:00,285.61,290.65,285.07,290.57,2002410.0,285.61,290.65,285.07,290.57,2002410.0
2022-02-14 09:50:00,290.4,292.99,289.93,290.79,2044530.0,290.4,292.99,289.93,290.79,2044530.0
2022-02-14 10:00:00,290.99,291.47,289.18,291.06,1247124.0,290.99,291.47,289.18,291.06,1247124.0
2022-02-14 10:10:00,291.03,292.96,290.53,291.64,1301007.0,291.03,292.96,290.53,291.64,1301007.0
2022-02-14 10:20:00,291.5,292.49,290.53,291.86,876561.0,291.5,292.49,290.53,291.86,876561.0
2022-02-14 10:30:00,291.9,292.33,290.4,291.62,932073.0,291.9,292.33,290.4,291.62,932073.0
2022-02-14 10:40:00,291.71,295.21,291.32,295.12,1450887.0,291.71,295.21,291.32,295.12,1450887.0
2022-02-14 10:50:00,295.07,295.69,293.76,295.03,1071051.0,295.07,295.69,293.76,295.03,1071051.0
2022-02-14 11:00:00,295.12,297.79,294.72,297.03,1200348.0,295.12,297.79,294.72,297.03,1200348.0
2022-02-14 11:10:00,297.0,299.52,296.7,299.21,1229481.0,297.0,299.52,296.7,299.21,1229481.0
2022-02-14 11:20:00,299.21,299.63,298.74,298.85,947235.0,299.21,299.63,298.74,298.85,947235.0
2022-02-14 11:30:00,298.91,299.02,296.68,297.32,856776.0,298.91,299.02,296.68,297.32,856776.0
2022-02-14 11:40:00,297.33,298.24,296.71,297.74,591807.0,297.33,298.24,296.71,297.74,591807.0
2022-02-14 11:50:00,297.93,298.04,295.89,296.86,663411.0,297.93,298.04,295.89,296.86,663411.0
2022-02-14 12:00:00,296.83,297.73,296.27,296.93,458721.0,296.83,297.73,296.27,296.93,458721.0
2022-02-14 12:10:00,297.0,297.52,296.4,296.42,338919.0,297.0,297.52,296.4,296.42,338919.0
2022-02-14 12:20:00,296.5,297.57,296.5,297.47,352440.0,296.5,297.57,296.5,297.47,352440.0
2022-02-14 12:30:00,297.49,298.48,297.21,297.33,593055.0,297.49,298.48,297.21,297.33,593055.0
2022-02-14 12:40:00,297.36,297.5,296.78,297.21,281502.0,297.36,297.5,296.78,297.21,281502.0
2022-02-14 12:50:00,297.18,297.28,294.72,294.82,567105.0,297.18,297.28,294.72,294.82,567105.0
2022-02-14 13:00:00,294.79,295.58,293.96,294.8,601164.0,294.79,295.58,293.96,294.8,601164.0
2022-02-14 13:10:00,294.84,295.11,294.2,294.94,261663.0,294.84,295.11,294.2,294.94,261663.0
2022-02-14 13:20:00,295.0,295.1,293.39,293.56,535524.0,295.0,295.1,293.39,293.56,535524.0
2022-02-14 13:30:00,293.52,293.64,292.1,292.4,712872.0,293.52,293.64,292.1,292.4,712872.0
2022-02-14 13:40:00,292.44,292.99,291.82,292.08,450036.0,292.44,292.99,291.82,292.08,450036.0
2022-02-14 13:50:00,292.03,292.13,287.38,287.59,1449888.0,292.03,292.13,287.38,287.59,1449888.0
2022-02-14 14:00:00,287.63,288.81,286.37,287.17,1070430.0,287.63,288.81,286.37,287.17,1070430.0
2022-02-14 14:10:00,287.3,288.5,286.35,288.08,993219.0,287.3,288.5,286.35,288.08,993219.0
2022-02-14 14:20:00,288.36,291.27,287.28,290.34,1072068.0,288.36,291.27,287.28,290.34,1072068.0
2022-02-14 14:30:00,290.15,290.83,289.33,290.33,835908.0,290.15,290.83,289.33,290.33,835908.0
2022-02-14 14:40:00,290.29,291.15,288.27,289.14,900561.0,290.29,291.15,288.27,289.14,900561.0
2022-02-14 14:50:00,289.15,291.66,289.15,291.22,853869.0,289.15,291.66,289.15,291.22,853869.0
2022-02-14 15:00:00,291.28,291.58,289.33,290.59,746607.0,291.28,291.58,289.33,290.59,746607.0
2022-02-14 15:10:00,290.61,291.43,289.53,290.11,685908.0,290.61,291.43,289.53,290.11,685908.0
2022-02-14 15:20:00,290.2,292.0,289.53,290.97,646323.0,290.2,292.0,289.53,290.97,646323.0
2022-02-14 15:30:00,290.97,292.83,290.79,291.92,718083.0,290.97,292.83,290.79,291.92,718083.0
2022-02-14 15:40:00,291.99,292.25,289.67,291.28,854454.0,291.99,292.25,289.67,291.28,854454.0
2022-02-14 15:50:00,291.0,292.57,290.1,291.93,1247943.0,291.0,292.57,290.1,291.93,1247943.0
2022-02-15 09:30:00,300.0,303.63,297.79,302.56,3258369.0,300.0,303.63,297.79,302.56,3258369.0
2022-02-15 09:40:00,302.41,304.81,301.67,302.18,2142900.0,302.41,304.81,301.67,302.18,2142900.0
2022-02-15 09:50:00,302.18,305.27,301.95,304.86,2064522.0,302.18,305.27,301.95,304.86,2064522.0
2022-02-15 10:00:00,304.92,306.79,304.68,306.45,2301075.0,304.92,306.79,304.68,306.45,2301075.0
2022-02-15 10:10:00,306.43,306.67,304.62,304.96,1288581.0,306.43,306.67,304.62,304.96,1288581.0
2022-02-15 10:20:00,304.93,306.09,304.6,305.92,988698.0,304.93,306.09,304.6,305.92,988698.0
2022-02-15 10:30:00,305.84,306.44,304.87,305.76,969711.0,305.84,306.44,304.87,305.76,969711.0
2022-02-15 10:40:00,305.8,307.27,305.6,306.78,1188768.0,305.8,307.27,305.6,306.78,1188768.0
2022-02-15 10:50:00,306.7,306.73,305.13,305.45,626793.0,306.7,306.73,305.13,305.45,626793.0
2022-02-15 11:00:00,305.55,306.23,305.17,305.79,547659.0,305.55,306.23,305.17,305.79,547659.0
2022-02-15 11:10:00,305.76,305.87,305.21,305.61,359958.0,305.76,305.87,305.21,305.61,359958.0
2022-02-15 11:20:00,305.61,306.26,304.78,305.55,614790.0,305.61,306.26,304.78,305.55,614790.0
2022-02-15 11:30:00,305.62,306.9,305.22,306.6,677736.0,305.62,306.9,305.22,306.6,677736.0
2022-02-15 11:40:00,306.57,306.74,306.08,306.21,354279.0,306.57,306.74,306.08,306.21,354279.0
2022-02-15 11:50:00,306.26,306.64,305.58,305.89,285375.0,306.26,306.64,305.58,305.89,285375.0
2022-02-15 12:00:00,305.91,305.98,304.81,305.24,454323.0,305.91,305.98,304.81,305.24,454323.0
2022-02-15 12:10:00,305.18,305.96,303.84,304.21,545829.0,305.18,305.96,303.84,304.21,545829.0
2022-02-15 12:20:00,304.21,304.77,303.84,304.61,451044.0,304.21,304.77,303.84,304.61,451044.0
2022-02-15 12:30:00,304.52,304.96,303.9,304.25,430827.0,304.52,304.96,303.9,304.25,430827.0
2022-02-15 12:40:00,304.3,304.68,303.02,303.21,489387.0,304.3,304.68,303.02,303.21,489387.0
2022-02-15 12:50:00,303.19,304.27,302.83,304.14,562449.0,303.19,304.27,302.83,304.14,562449.0
2022-02-15 13:00:00,304.2,305.5,304.0,305.27,611316.0,304.2,305.5,304.0,305.27,611316.0
2022-02-15 13:10:00,305.25,305.62,304.77,304.78,356415.0,305.25,305.62,304.77,304.78,356415.0
2022-02-15 13:20:00,304.81,306.45,304.81,306.11,524175.0,304.81,306.45,304.81,306.11,524175.0
2022-02-15 13:30:00,306.17,306.33,305.62,305.9,383592.0,306.17,306.33,305.62,305.9,383592.0
2022-02-15 13:40:00,306.0,306.3,305.25,305.97,363366.0,306.0,306.3,305.25,305.97,363366.0
2022-02-15 13:50:00,305.93,306.21,305.58,305.75,186516.0,305.93,306.21,305.58,305.75,186516.0
2022-02-15 14:00:00,305.8,306.26,304.64,305.07,469041.0,305.8,306.26,304.64,305.07,469041.0
2022-02-15 14:10:00,305.09,306.21,305.07,305.99,403002.0,305.09,306.21,305.07,305.99,403002.0
2022-02-15 14:20:00,306.0,306.3,305.45,305.88,292956.0,306.0,306.3,305.45,305.88,292956.0
2022-02-15 14:30:00,305.85,306.15,304.83,305.44,310617.0,305.85,306.15,304.83,305.44,310617.0
2022-02-15 14:40:00,305.41,306.17,304.33,305.47,488088.0,305.41,306.17,304.33,305.47,488088.0
2022-02-15 14:50:00,305.53,305.54,304.87,305.46,277572.0,305.53,305.54,304.87,305.46,277572.0
2022-02-15 15:00:00,305.42,306.59,305.25,306.25,599622.0,305.42,306.59,305.25,306.25,599622.0
2022-02-15 15:10:00,306.28,306.3,305.23,305.62,368160.0,306.28,306.3,305.23,305.62,368160.0
2022-02-15 15:20:00,305.57,306.01,305.14,305.61,400959.0,305.57,306.01,305.14,305.61,400959.0
2022-02-15 15:30:00,305.66,305.93,304.5,304.92,647889.0,305.66,305.93,304.5,304.92,647889.0
2022-02-15 15:40:00,304.91,305.91,304.4,305.39,760908.0,304.91,305.91,304.4,305.39,760908.0
2022-02-15 15:50:00,305.36,307.67,305.36,307.42,1956717.0,305.36,307.67,305.36,307.42,1956717.0
2022-02-16 09:30:00,304.68,305.89,303.7,303.9,1558161.0,304.68,305.89,303.7,303.9,1558161.0
2022-02-16 09:40:00,303.81,304.0,302.43,303.19,1202325.0,303.81,304.0,302.43,303.19,1202325.0
2022-02-16 09:50:00,303.11,303.35,301.1,301.77,1353180.0,303.11,303.35,301.1,301.77,1353180.0
2022-02-16 10:00:00,301.68,302.94,300.99,301.64,871437.0,301.68,302.94,300.99,301.64,871437.0
2022-02-16 10:10:00,301.72,302.79,301.21,301.68,809907.0,301.72,302.79,301.21,301.68,809907.0
2022-02-16 10:20:00,301.7,303.07,301.45,302.63,722640.0,301.7,303.07,301.45,302.63,722640.0
2022-02-16 10:30:00,302.64,303.38,302.26,303.06,620127.0,302.64,303.38,302.26,303.06,620127.0
2022-02-16 10:40:00,303.04,303.23,302.28,302.81,432150.0,303.04,303.23,302.28,302.81,432150.0
2022-02-16 10:50:00,302.78,305.29,302.72,304.38,822903.0,302.78,305.29,302.72,304.38,822903.0
2022-02-16 11:00:00,304.35,305.47,303.57,304.74,590145.0,304.35,305.47,303.57,304.74,590145.0
2022-02-16 11:10:00,304.71,304.92,303.22,303.29,450519.0,304.71,304.92,303.22,303.29,450519.0
2022-02-16 11:20:00,303.27,303.49,302.78,303.27,435144.0,303.27,303.49,302.78,303.27,435144.0
2022-02-16 11:30:00,303.21,303.92,302.8,303.47,281919.0,303.21,303.92,302.8,303.47,281919.0
2022-02-16 11:40:00,303.6,303.95,303.33,303.85,210867.0,303.6,303.95,303.33,303.85,210867.0
2022-02-16 11:50:00,303.91,304.57,303.43,303.67,220329.0,303.91,304.57,303.43,303.67,220329.0
2022-02-16 12:00:00,303.63,304.96,303.52,304.35,475140.0,303.63,304.96,303.52,304.35,475140.0
2022-02-16 12:10:00,304.34,304.47,303.43,303.59,337119.0,304.34,304.47,303.43,303.59,337119.0
2022-02-16 12:20:00,303.63,303.84,303.35,303.53,268710.0,303.63,303.84,303.35,303.53,268710.0
2022-02-16 12:30:00,303.5,303.52,301.95,302.5,695904.0,303.5,303.52,301.95,302.5,695904.0
2022-02-16 12:40:00,302.49,302.96,302.1,302.35,313041.0,302.49,302.96,302.1,302.35,313041.0
2022-02-16 12:50:00,302.42,302.5,301.56,301.79,378135.0,302.42,302.5,301.56,301.79,378135.0
2022-02-16 13:00:00,301.73,301.94,301.05,301.44,312726.0,301.73,301.94,301.05,301.44,312726.0
2022-02-16 13:10:00,301.52,302.16,301.2,301.95,285657.0,301.52,302.16,301.2,301.95,285657.0
2022-02-16 13:20:00,301.96,302.45,301.49,301.74,240483.0,301.96,302.45,301.49,301.74,240483.0
2022-02-16 13:30:00,301.76,301.76,300.57,300.83,408636.0,301.76,301.76,300.57,300.83,408636.0
2022-02-16 13:40:00,300.84,301.23,300.4,301.17,291678.0,300.84,301.23,300.4,301.17,291678.0
2022-02-16 13:50:00,301.23,301.66,300.69,301.54,267525.0,301.23,301.66,300.69,301.54,267525.0
2022-02-16 14:00:00,301.34,303.96,300.47,303.14,1208589.0,301.34,303.96,300.47,303.14,1208589.0
2022-02-16 14:10:00,303.1,304.67,302.75,304.28,794943.0,303.1,304.67,302.75,304.28,794943.0
2022-02-16 14:20:00,304.22,307.35,303.85,307.04,1297830.0,304.22,307.35,303.85,307.04,1297830.0
2022-02-16 14:30:00,307.12,308.56,306.32,306.85,1471977.0,307.12,308.56,306.32,306.85,1471977.0
2022-02-16 14:40:00,306.77,306.83,305.48,305.66,629235.0,306.77,306.83,305.48,305.66,629235.0
2022-02-16 14:50:00,305.64,307.38,305.52,307.23,690333.0,305.64,307.38,305.52,307.23,690333.0
2022-02-16 15:00:00,307.33,308.33,306.7,307.91,921066.0,307.33,308.33,306.7,307.91,921066.0
2022-02-16 15:10:00,307.93,308.75,307.1,308.04,874389.0,307.93,308.75,307.1,308.04,874389.0
2022-02-16 15:20:00,308.01,308.62,307.43,308.59,500604.0,308.01,308.62,307.43,308.59,500604.0
2022-02-16 15:30:00,308.6,308.81,306.83,307.91,601938.0,308.6,308.81,306.83,307.91,601938.0
2022-02-16 15:40:00,307.91,308.49,307.21,308.1,404964.0,307.91,308.49,307.21,308.1,404964.0
2022-02-16 15:50:00,308.0,308.38,307.14,307.75,801966.0,308.0,308.38,307.14,307.75,801966.0
2022-02-17 09:30:00,304.42,306.0,302.9,305.19,1558053.0,304.42,306.0,302.9,305.19,1558053.0
2022-02-17 09:40:00,304.89,306.17,302.79,303.37,1134663.0,304.89,306.17,302.79,303.37,1134663.0
2022-02-17 09:50:00,303.36,303.58,301.76,302.57,772995.0,303.36,303.58,301.76,302.57,772995.0
2022-02-17 10:00:00,302.56,303.52,301.87,302.69,690489.0,302.56,303.52,301.87,302.69,690489.0
2022-02-17 10:10:00,302.6,302.68,301.23,301.33,819552.0,302.6,302.68,301.23,301.33,819552.0
2022-02-17 10:20:00,301.32,301.51,299.21,299.38,1130736.0,301.32,301.51,299.21,299.38,1130736.0
2022-02-17 10:30:00,299.31,299.92,298.77,299.75,836961.0,299.31,299.92,298.77,299.75,836961.0
2022-02-17 10:40:00,299.66,299.71,297.0,297.48,865161.0,299.66,299.71,297.0,297.48,865161.0
2022-02-17 10:50:00,297.51,298.07,296.0,297.62,1141449.0,297.51,298.07,296.0,297.62,1141449.0
2022-02-17 11:00:00,297.65,297.83,295.62,296.76,956073.0,297.65,297.83,295.62,296.76,956073.0
2022-02-17 11:10:00,296.75,299.73,296.75,299.32,1165299.0,296.75,299.73,296.75,299.32,1165299.0
2022-02-17 11:20:00,299.23,299.5,298.68,299.0,503232.0,299.23,299.5,298.68,299.0,503232.0
2022-02-17 11:30:00,298.97,299.02,297.69,297.91,546993.0,298.97,299.02,297.69,297.91,546993.0
2022-02-17 11:40:00,297.94,298.4,297.07,298.38,478494.0,297.94,298.4,297.07,298.38,478494.0
2022-02-17 11:50:00,298.22,298.23,296.24,296.43,464517.0,298.22,298.23,296.24,296.43,464517.0
2022-02-17 12:00:00,296.38,296.88,295.73,296.07,568173.0,296.38,296.88,295.73,296.07,568173.0
2022-02-17 12:10:00,296.09,296.5,295.7,296.06,528567.0,296.09,296.5,295.7,296.06,528567.0
2022-02-17 12:20:00,296.03,297.58,295.96,297.22,653727.0,296.03,297.58,295.96,297.22,653727.0
2022-02-17 12:30:00,297.15,298.12,297.06,297.38,515988.0,297.15,298.12,297.06,297.38,515988.0
2022-02-17 12:40:00,297.34,297.34,295.88,296.02,505599.0,297.34,297.34,295.88,296.02,505599.0
2022-02-17 12:50:00,296.0,296.19,295.52,295.96,427602.0,296.0,296.19,295.52,295.96,427602.0
2022-02-17 13:00:00,295.91,296.03,295.01,295.37,586077.0,295.91,296.03,295.01,295.37,586077.0
2022-02-17 13:10:00,295.33,295.33,293.77,293.97,822837.0,295.33,295.33,293.77,293.97,822837.0
2022-02-17 13:20:00,293.91,294.44,293.51,294.43,729726.0,293.91,294.44,293.51,294.43,729726.0
2022-02-17 13:30:00,294.35,294.94,293.78,293.92,418992.0,294.35,294.94,293.78,293.92,418992.0
2022-02-17 13:40:00,293.92,294.13,293.37,293.46,489465.0,293.92,294.13,293.37,293.46,489465.0
2022-02-17 13:50:00,293.48,294.07,293.37,293.69,419568.0,293.48,294.07,293.37,293.69,419568.0
2022-02-17 14:00:00,293.71,293.77,292.0,292.28,751704.0,293.71,293.77,292.0,292.28,751704.0
2022-02-17 14:10:00,292.27,293.94,292.27,293.81,493419.0,292.27,293.94,292.27,293.81,493419.0
2022-02-17 14:20:00,293.79,293.95,292.5,293.3,434922.0,293.79,293.95,292.5,293.3,434922.0
2022-02-17 14:30:00,293.21,293.92,293.01,293.17,469245.0,293.21,293.92,293.01,293.17,469245.0
2022-02-17 14:40:00,293.17,293.73,292.8,293.53,505254.0,293.17,293.73,292.8,293.53,505254.0
2022-02-17 14:50:00,293.52,293.58,292.4,292.73,564675.0,293.52,293.58,292.4,292.73,564675.0
2022-02-17 15:00:00,292.7,293.14,292.22,292.41,650313.0,292.7,293.14,292.22,292.41,650313.0
2022-02-17 15:10:00,292.4,292.99,292.17,292.88,505014.0,292.4,292.99,292.17,292.88,505014.0
2022-02-17 15:20:00,292.92,293.55,292.51,292.64,590205.0,292.92,293.55,292.51,292.64,590205.0
2022-02-17 15:30:00,292.58,293.5,291.93,292.78,1121622.0,292.58,293.5,291.93,292.78,1121622.0
2022-02-17 15:40:00,292.79,293.46,292.34,292.47,720126.0,292.79,293.46,292.34,292.47,720126.0
2022-02-17 15:50:00,292.6,292.67,291.37,292.13,1697682.0,292.6,292.67,291.37,292.13,1697682.0
2022-02-18 09:30:00,295.37,295.62,287.76,287.88,2538768.0,295.37,295.62,287.76,287.88,2538768.0
2022-02-18 09:40:00,287.9,289.4,287.01,288.77,1332657.0,287.9,289.4,287.01,288.77,1332657.0
2022-02-18 09:50:00,288.82,293.32,288.82,291.87,1544832.0,288.82,293.32,288.82,291.87,1544832.0
2022-02-18 10:00:00,291.91,292.0,287.98,289.09,1334454.0,291.91,292.0,287.98,289.09,1334454.0
2022-02-18 10:10:00,289.1,290.76,287.17,287.61,1343259.0,289.1,290.76,287.17,287.61,1343259.0
2022-02-18 10:20:00,287.61,288.09,285.32,285.67,1124226.0,287.61,288.09,285.32,285.67,1124226.0
2022-02-18 10:30:00,285.55,286.02,284.26,284.96,1160541.0,285.55,286.02,284.26,284.96,1160541.0
2022-02-18 10:40:00,284.98,285.76,284.19,285.13,979008.0,284.98,285.76,284.19,285.13,979008.0
2022-02-18 10:50:00,285.11,285.49,283.9,284.28,857562.0,285.11,285.49,283.9,284.28,857562.0
2022-02-18 11:00:00,284.27,284.3,280.77,281.45,1907904.0,284.27,284.3,280.77,281.45,1907904.0
2022-02-18 11:10:00,281.34,283.45,281.03,283.16,1056297.0,281.34,283.45,281.03,283.16,1056297.0
2022-02-18 11:20:00,283.11,284.07,282.77,282.81,945834.0,283.11,284.07,282.77,282.81,945834.0
2022-02-18 11:30:00,282.89,283.72,281.88,283.33,732726.0,282.89,283.72,281.88,283.33,732726.0
2022-02-18 11:40:00,283.4,284.54,282.75,282.82,819918.0,283.4,284.54,282.75,282.82,819918.0
2022-02-18 11:50:00,282.87,283.05,281.59,282.16,639768.0,282.87,283.05,281.59,282.16,639768.0
2022-02-18 12:00:00,282.06,283.33,281.8,283.33,484635.0,282.06,283.33,281.8,283.33,484635.0
2022-02-18 12:10:00,283.29,284.43,282.83,283.84,653361.0,283.29,284.43,282.83,283.84,653361.0
2022-02-18 12:20:00,284.0,284.34,283.14,283.32,423630.0,284.0,284.34,283.14,283.32,423630.0
2022-02-18 12:30:00,283.51,283.76,281.68,281.73,720378.0,283.51,283.76,281.68,281.73,720378.0
2022-02-18 12:40:00,281.74,282.45,281.21,281.9,671214.0,281.74,282.45,281.21,281.9,671214.0
2022-02-18 12:50:00,281.88,282.4,281.06,281.18,573402.0,281.88,282.4,281.06,281.18,573402.0
2022-02-18 13:00:00,281.19,281.47,280.52,281.21,565092.0,281.19,281.47,280.52,281.21,565092.0
2022-02-18 13:10:00,281.21,281.26,279.2,279.65,909897.0,281.21,281.26,279.2,279.65,909897.0
2022-02-18 13:20:00,279.61,281.01,279.44,280.39,770940.0,279.61,281.01,279.44,280.39,770940.0
2022-02-18 13:30:00,280.28,282.27,280.09,282.23,707718.0,280.28,282.27,280.09,282.23,707718.0
2022-02-18 13:40:00,282.3,282.93,281.69,282.12,661377.0,282.3,282.93,281.69,282.12,661377.0
2022-02-18 13:50:00,282.09,282.93,282.03,282.28,663588.0,282.09,282.93,282.03,282.28,663588.0
2022-02-18 14:00:00,282.33,283.17,281.32,281.42,555393.0,282.33,283.17,281.32,281.42,555393.0
2022-02-18 14:10:00,281.44,282.79,281.25,282.53,556440.0,281.44,282.79,281.25,282.53,556440.0
2022-02-18 14:20:00,282.57,285.96,282.16,285.75,1185486.0,282.57,285.96,282.16,285.75,1185486.0
2022-02-18 14:30:00,285.72,287.69,285.43,285.91,1348851.0,285.72,287.69,285.43,285.91,1348851.0
2022-02-18 14:40:00,285.87,286.32,284.46,284.47,722325.0,285.87,286.32,284.46,284.47,722325.0
2022-02-18 14:50:00,284.46,286.33,284.07,286.16,1073049.0,284.46,286.33,284.07,286.16,1073049.0
2022-02-18 15:00:00,286.15,287.61,285.33,286.01,873942.0,286.15,287.61,285.33,286.01,873942.0
2022-02-18 15:10:00,286.06,286.78,284.87,284.89,610992.0,286.06,286.78,284.87,284.89,610992.0
2022-02-18 15:20:00,284.95,286.4,284.95,285.17,624813.0,284.95,286.4,284.95,285.17,624813.0
2022-02-18 15:30:00,284.98,285.15,283.51,284.0,804819.0,284.98,285.15,283.51,284.0,804819.0
2022-02-18 15:40:00,283.92,286.08,283.9,285.5,1000092.0,283.92,286.08,283.9,285.5,1000092.0
2022-02-18 15:50:00,285.16,285.72,284.33,285.66,1443588.0,285.16,285.72,284.33,285.66,1443588.0
2022-02-22 09:30:00,278.04,281.66,275.68,277.9,2648682.0,278.04,281.66,275.68,277.9,2648682.0
2022-02-22 09:40:00,277.92,284.29,277.16,284.29,2031465.0,277.92,284.29,277.16,284.29,2031465.0
2022-02-22 09:50:00,284.13,285.25,281.43,281.48,1458618.0,284.13,285.25,281.43,281.48,1458618.0
2022-02-22 10:00:00,281.51,281.88,278.84,279.9,1160838.0,281.51,281.88,278.84,279.9,1160838.0
2022-02-22 10:10:00,280.0,283.28,279.08,283.11,909513.0,280.0,283.28,279.08,283.11,909513.0
2022-02-22 10:20:00,283.03,285.58,282.59,285.14,1188882.0,283.03,285.58,282.59,285.14,1188882.0
2022-02-22 10:30:00,285.02,285.13,281.97,282.07,863706.0,285.02,285.13,281.97,282.07,863706.0
2022-02-22 10:40:00,282.07,282.57,281.14,282.04,594435.0,282.07,282.57,281.14,282.04,594435.0
2022-02-22 10:50:00,282.04,282.11,279.25,279.52,676761.0,282.04,282.11,279.25,279.52,676761.0
2022-02-22 11:00:00,279.53,280.37,277.75,278.0,807579.0,279.53,280.37,277.75,278.0,807579.0
2022-02-22 11:10:00,277.84,278.21,275.35,275.69,1157109.0,277.84,278.21,275.35,275.69,1157109.0
2022-02-22 11:20:00,275.84,275.95,272.67,273.03,1914666.0,275.84,275.95,272.67,273.03,1914666.0
2022-02-22 11:30:00,272.95,274.83,272.74,273.67,1345272.0,272.95,274.83,272.74,273.67,1345272.0
2022-02-22 11:40:00,273.7,273.72,271.67,272.02,983052.0,273.7,273.72,271.67,272.02,983052.0
2022-02-22 11:50:00,272.01,273.22,269.34,271.24,1692081.0,272.01,273.22,269.34,271.24,1692081.0
2022-02-22 12:00:00,271.13,272.08,270.11,270.39,1309986.0,271.13,272.08,270.11,270.39,1309986.0
2022-02-22 12:10:00,270.49,270.49,267.59,268.0,1361802.0,270.49,270.49,267.59,268.0,1361802.0
2022-02-22 12:20:00,267.91,270.33,267.9,269.39,1056693.0,267.91,270.33,267.9,269.39,1056693.0
2022-02-22 12:30:00,269.4,271.1,268.7,270.31,822690.0,269.4,271.1,268.7,270.31,822690.0
2022-02-22 12:40:00,270.38,270.42,268.13,268.3,643512.0,270.38,270.42,268.13,268.3,643512.0
2022-02-22 12:50:00,268.34,270.12,268.28,269.62,568488.0,268.34,270.12,268.28,269.62,568488.0
2022-02-22 13:00:00,269.88,270.58,268.58,270.17,689055.0,269.88,270.58,268.58,270.17,689055.0
2022-02-22 13:10:00,270.11,271.51,269.07,269.32,862773.0,270.11,271.51,269.07,269.32,862773.0
2022-02-22 13:20:00,269.32,269.83,268.92,269.17,523797.0,269.32,269.83,268.92,269.17,523797.0
2022-02-22 13:30:00,269.22,270.31,268.81,269.44,492972.0,269.22,270.31,268.81,269.44,492972.0
2022-02-22 13:40:00,269.63,269.92,268.02,268.55,513753.0,269.63,269.92,268.02,268.55,513753.0
2022-02-22 13:50:00,268.43,268.48,267.13,268.32,871530.0,268.43,268.48,267.13,268.32,871530.0
2022-02-22 14:00:00,268.29,268.29,267.03,267.38,604809.0,268.29,268.29,267.03,267.38,604809.0
2022-02-22 14:10:00,267.49,270.16,267.12,269.2,1037757.0,267.49,270.16,267.12,269.2,1037757.0
2022-02-22 14:20:00,269.33,270.99,268.06,270.72,1149483.0,269.33,270.99,268.06,270.72,1149483.0
2022-02-22 14:30:00,270.54,272.79,269.64,271.08,1359750.0,270.54,272.79,269.64,271.08,1359750.0
2022-02-22 14:40:00,271.22,271.67,268.75,271.67,1192518.0,271.22,271.67,268.75,271.67,1192518.0
2022-02-22 14:50:00,271.67,275.92,271.61,274.6,2057076.0,271.67,275.92,271.61,274.6,2057076.0
2022-02-22 15:00:00,274.69,277.33,274.55,275.08,1786950.0,274.69,277.33,274.55,275.08,1786950.0
2022-02-22 15:10:00,275.08,276.71,274.51,274.64,1044087.0,275.08,276.71,274.51,274.64,1044087.0
2022-02-22 15:20:00,274.57,275.58,273.58,274.49,951918.0,274.57,275.58,273.58,274.49,951918.0
2022-02-22 15:30:00,274.35,274.7,272.73,274.7,842259.0,274.35,274.7,272.73,274.7,842259.0
2022-02-22 15:40:00,274.58,275.25,273.17,273.95,970656.0,274.58,275.25,273.17,273.95,970656.0
2022-02-22 15:50:00,273.8,274.17,272.46,273.87,1573854.0,273.8,274.17,272.46,273.87,1573854.0
2022-02-23 09:30:00,277.0,278.43,275.37,277.19,2002866.0,277.0,278.43,275.37,277.19,2002866.0
2022-02-23 09:40:00,277.2,278.03,273.48,273.56,1504431.0,277.2,278.03,273.48,273.56,1504431.0
2022-02-23 09:50:00,273.5,273.59,269.54,269.69,1743240.0,273.5,273.59,269.54,269.69,1743240.0
2022-02-23 10:00:00,269.57,269.84,265.09,265.87,2974635.0,269.57,269.84,265.09,265.87,2974635.0
2022-02-23 10:10:00,265.86,268.73,265.85,266.55,2286702.0,265.86,268.73,265.85,266.55,2286702.0
2022-02-23 10:20:00,266.55,268.96,265.74,267.34,2241867.0,266.55,268.96,265.74,267.34,2241867.0
2022-02-23 10:30:00,267.25,269.33,266.5,268.1,1680294.0,267.25,269.33,266.5,268.1,1680294.0
2022-02-23 10:40:00,268.16,268.19,265.77,265.78,1031655.0,268.16,268.19,265.77,265.78,1031655.0
2022-02-23 10:50:00,265.83,266.67,265.05,266.26,1221135.0,265.83,266.67,265.05,266.26,1221135.0
2022-02-23 11:00:00,266.11,266.63,264.13,264.51,1245651.0,266.11,266.63,264.13,264.51,1245651.0
2022-02-23 11:10:00,264.51,265.0,261.93,262.92,1785009.0,264.51,265.0,261.93,262.92,1785009.0
2022-02-23 11:20:00,262.96,264.25,262.0,262.38,1310322.0,262.96,264.25,262.0,262.38,1310322.0
2022-02-23 11:30:00,262.5,264.9,261.77,263.83,1665750.0,262.5,264.9,261.77,263.83,1665750.0
2022-02-23 11:40:00,263.9,264.72,262.67,263.33,766893.0,263.9,264.72,262.67,263.33,766893.0
2022-02-23 11:50:00,263.28,265.05,262.51,264.62,1070679.0,263.28,265.05,262.51,264.62,1070679.0
2022-02-23 12:00:00,264.58,265.59,263.41,265.11,764058.0,264.58,265.59,263.41,265.11,764058.0
2022-02-23 12:10:00,265.03,265.89,264.22,265.53,796380.0,265.03,265.89,264.22,265.53,796380.0
2022-02-23 12:20:00,265.53,266.9,265.51,265.82,1065522.0,265.53,266.9,265.51,265.82,1065522.0
2022-02-23 12:30:00,265.88,266.0,263.47,263.77,701874.0,265.88,266.0,263.47,263.77,701874.0
2022-02-23 12:40:00,263.84,264.74,263.69,263.9,459282.0,263.84,264.74,263.69,263.9,459282.0
2022-02-23 12:50:00,263.95,263.95,262.62,263.17,657507.0,263.95,263.95,262.62,263.17,657507.0
2022-02-23 13:00:00,263.17,263.32,262.0,262.33,515619.0,263.17,263.32,262.0,262.33,515619.0
2022-02-23 13:10:00,262.38,262.54,260.17,260.97,1120161.0,262.38,262.54,260.17,260.97,1120161.0
2022-02-23 13:20:00,260.95,261.33,260.01,260.11,725346.0,260.95,261.33,260.01,260.11,725346.0
2022-02-23 13:30:00,260.17,262.63,260.07,262.33,1080906.0,260.17,262.63,260.07,262.33,1080906.0
2022-02-23 13:40:00,262.18,263.29,261.83,262.54,732018.0,262.18,263.29,261.83,262.54,732018.0
2022-02-23 13:50:00,262.55,262.63,260.54,260.88,691869.0,262.55,262.63,260.54,260.88,691869.0
2022-02-23 14:00:00,260.77,261.58,260.12,260.74,908478.0,260.77,261.58,260.12,260.74,908478.0
2022-02-23 14:10:00,260.71,261.63,260.27,260.83,680013.0,260.71,261.63,260.27,260.83,680013.0
2022-02-23 14:20:00,260.78,260.97,258.42,258.7,1160328.0,260.78,260.97,258.42,258.7,1160328.0
2022-02-23 14:30:00,258.72,259.06,257.42,258.04,1248663.0,258.72,259.06,257.42,258.04,1248663.0
2022-02-23 14:40:00,257.99,258.49,257.0,257.94,1240635.0,257.99,258.49,257.0,257.94,1240635.0
2022-02-23 14:50:00,257.92,258.5,257.19,257.62,783111.0,257.92,258.5,257.19,257.62,783111.0
2022-02-23 15:00:00,257.57,258.05,255.03,255.65,1499505.0,257.57,258.05,255.03,255.65,1499505.0
2022-02-23 15:10:00,255.62,257.24,255.06,255.8,1485891.0,255.62,257.24,255.06,255.8,1485891.0
2022-02-23 15:20:00,255.9,257.62,255.52,257.46,1294425.0,255.9,257.62,255.52,257.46,1294425.0
2022-02-23 15:30:00,257.42,258.03,255.79,255.91,1299081.0,257.42,258.03,255.79,255.91,1299081.0
2022-02-23 15:40:00,255.84,256.4,253.52,254.45,1823823.0,255.84,256.4,253.52,254.45,1823823.0
2022-02-23 15:50:00,254.37,256.07,254.0,254.66,2505225.0,254.37,256.07,254.0,254.66,2505225.0
2022-02-24 09:30:00,233.46,244.62,233.33,243.67,9485922.0,233.46,244.62,233.33,243.67,9485922.0
2022-02-24 09:40:00,243.8,249.57,240.04,249.55,4850013.0,243.8,249.57,240.04,249.55,4850013.0
2022-02-24 09:50:00,249.56,251.17,247.7,249.77,3717882.0,249.56,251.17,247.7,249.77,3717882.0
2022-02-24 10:00:00,249.57,249.75,245.35,249.37,2871273.0,249.57,249.75,245.35,249.37,2871273.0
2022-02-24 10:10:00,249.37,256.33,248.5,254.9,3614382.0,249.37,256.33,248.5,254.9,3614382.0
2022-02-24 10:20:00,254.9,258.23,251.54,252.01,3421713.0,254.9,258.23,251.54,252.01,3421713.0
2022-02-24 10:30:00,251.88,254.43,250.44,252.31,1937514.0,251.88,254.43,250.44,252.31,1937514.0
2022-02-24 10:40:00,252.24,256.93,250.34,255.83,2305194.0,252.24,256.93,250.34,255.83,2305194.0
2022-02-24 10:50:00,255.94,256.48,252.81,252.97,1753782.0,255.94,256.48,252.81,252.97,1753782.0
2022-02-24 11:00:00,253.1,254.99,250.87,254.45,1376790.0,253.1,254.99,250.87,254.45,1376790.0
2022-02-24 11:10:00,254.49,257.0,253.0,256.83,1465653.0,254.49,257.0,253.0,256.83,1465653.0
2022-02-24 11:20:00,256.69,257.28,253.54,253.71,1210248.0,256.69,257.28,253.54,253.71,1210248.0
2022-02-24 11:30:00,253.81,255.32,252.83,254.68,991968.0,253.81,255.32,252.83,254.68,991968.0
2022-02-24 11:40:00,254.74,255.12,251.13,252.81,1234038.0,254.74,255.12,251.13,252.81,1234038.0
2022-02-24 11:50:00,252.9,256.66,252.67,256.13,1505565.0,252.9,256.66,252.67,256.13,1505565.0
2022-02-24 12:00:00,256.3,256.92,253.77,253.83,1191858.0,256.3,256.92,253.77,253.83,1191858.0
2022-02-24 12:10:00,253.95,254.51,252.06,252.67,1015722.0,253.95,254.51,252.06,252.67,1015722.0
2022-02-24 12:20:00,252.65,253.04,250.16,251.74,1282467.0,252.65,253.04,250.16,251.74,1282467.0
2022-02-24 12:30:00,251.73,253.33,251.0,253.04,928539.0,251.73,253.33,251.0,253.04,928539.0
2022-02-24 12:40:00,252.98,254.25,251.22,251.48,814128.0,252.98,254.25,251.22,251.48,814128.0
2022-02-24 12:50:00,251.51,252.91,250.58,250.84,570969.0,251.51,252.91,250.58,250.84,570969.0
2022-02-24 13:00:00,250.97,253.03,250.17,252.71,996111.0,250.97,253.03,250.17,252.71,996111.0
2022-02-24 13:10:00,252.53,254.31,252.09,253.63,846201.0,252.53,254.31,252.09,253.63,846201.0
2022-02-24 13:20:00,253.67,254.27,252.03,252.1,531366.0,253.67,254.27,252.03,252.1,531366.0
2022-02-24 13:30:00,252.25,256.49,252.25,256.1,969897.0,252.25,256.49,252.25,256.1,969897.0
2022-02-24 13:40:00,256.15,258.99,254.36,258.97,1745520.0,256.15,258.99,254.36,258.97,1745520.0
2022-02-24 13:50:00,258.78,259.0,254.88,255.12,1376718.0,258.78,259.0,254.88,255.12,1376718.0
2022-02-24 14:00:00,255.04,255.55,253.58,254.46,1192338.0,255.04,255.55,253.58,254.46,1192338.0
2022-02-24 14:10:00,254.64,257.41,254.53,257.13,1021134.0,254.64,257.41,254.53,257.13,1021134.0
2022-02-24 14:20:00,257.21,258.38,251.8,255.54,3041946.0,257.21,258.38,251.8,255.54,3041946.0
2022-02-24 14:30:00,255.62,259.89,255.53,259.89,1862988.0,255.62,259.89,255.53,259.89,1862988.0
2022-02-24 14:40:00,259.91,259.93,257.87,258.85,1251393.0,259.91,259.93,257.87,258.85,1251393.0
2022-02-24 14:50:00,258.84,259.73,257.93,258.91,861387.0,258.84,259.73,257.93,258.91,861387.0
2022-02-24 15:00:00,258.81,262.15,258.37,261.17,1678470.0,258.81,262.15,258.37,261.17,1678470.0
2022-02-24 15:10:00,261.1,262.33,260.57,262.27,1012299.0,261.1,262.33,260.57,262.27,1012299.0
2022-02-24 15:20:00,262.39,263.0,261.17,261.66,1109343.0,262.39,263.0,261.17,261.66,1109343.0
2022-02-24 15:30:00,261.66,265.61,261.61,265.2,1856805.0,261.66,265.61,261.61,265.2,1856805.0
2022-02-24 15:40:00,265.2,265.6,263.45,264.33,1572297.0,265.2,265.6,263.45,264.33,1572297.0
2022-02-24 15:50:00,264.44,267.49,264.42,266.78,2923464.0,264.44,267.49,264.42,266.78,2923464.0
2022-02-25 09:30:00,269.86,273.17,265.04,265.04,4409457.0,269.86,273.17,265.04,265.04,4409457.0
2022-02-25 09:40:00,265.03,266.0,261.75,265.67,2864529.0,265.03,266.0,261.75,265.67,2864529.0
2022-02-25 09:50:00,265.76,266.0,260.8,261.47,1938156.0,265.76,266.0,260.8,261.47,1938156.0
2022-02-25 10:00:00,261.41,264.68,261.01,263.94,1830165.0,261.41,264.68,261.01,263.94,1830165.0
2022-02-25 10:10:00,264.1,264.71,261.67,263.48,1244184.0,264.1,264.71,261.67,263.48,1244184.0
2022-02-25 10:20:00,263.45,266.11,262.79,265.23,1568940.0,263.45,266.11,262.79,265.23,1568940.0
2022-02-25 10:30:00,265.38,266.0,262.67,263.58,1054890.0,265.38,266.0,262.67,263.58,1054890.0
2022-02-25 10:40:00,263.62,268.42,263.57,267.92,1510674.0,263.62,268.42,263.57,267.92,1510674.0
2022-02-25 10:50:00,267.89,268.0,265.85,266.53,1216947.0,267.89,268.0,265.85,266.53,1216947.0
2022-02-25 11:00:00,266.54,268.25,265.42,266.64,964353.0,266.54,268.25,265.42,266.64,964353.0
2022-02-25 11:10:00,266.85,268.97,266.25,268.87,985788.0,266.85,268.97,266.25,268.87,985788.0
2022-02-25 11:20:00,268.87,269.47,267.67,268.51,1002927.0,268.87,269.47,267.67,268.51,1002927.0
2022-02-25 11:30:00,268.46,270.42,267.95,268.91,1089837.0,268.46,270.42,267.95,268.91,1089837.0
2022-02-25 11:40:00,268.99,271.22,268.77,271.16,969753.0,268.99,271.22,268.77,271.16,969753.0
2022-02-25 11:50:00,271.14,271.6,270.34,271.3,886800.0,271.14,271.6,270.34,271.3,886800.0
2022-02-25 12:00:00,271.25,271.61,269.22,269.26,939426.0,271.25,271.61,269.22,269.26,939426.0
2022-02-25 12:10:00,269.36,269.99,268.12,269.03,764328.0,269.36,269.99,268.12,269.03,764328.0
2022-02-25 12:20:00,269.14,269.14,267.7,268.53,555240.0,269.14,269.14,267.7,268.53,555240.0
2022-02-25 12:30:00,268.55,269.8,268.32,269.11,738933.0,268.55,269.8,268.32,269.11,738933.0
2022-02-25 12:40:00,269.11,269.41,268.21,268.26,376278.0,269.11,269.41,268.21,268.26,376278.0
2022-02-25 12:50:00,268.27,268.28,265.53,266.19,943944.0,268.27,268.28,265.53,266.19,943944.0
2022-02-25 13:00:00,266.17,267.29,265.52,265.86,554631.0,266.17,267.29,265.52,265.86,554631.0
2022-02-25 13:10:00,265.9,266.62,264.83,266.37,655419.0,265.9,266.62,264.83,266.37,655419.0
2022-02-25 13:20:00,266.41,267.4,265.25,267.09,615153.0,266.41,267.4,265.25,267.09,615153.0
2022-02-25 13:30:00,267.11,268.38,266.89,267.98,663285.0,267.11,268.38,266.89,267.98,663285.0
2022-02-25 13:40:00,268.0,268.42,267.21,267.5,551751.0,268.0,268.42,267.21,267.5,551751.0
2022-02-25 13:50:00,267.41,267.72,265.87,267.3,647481.0,267.41,267.72,265.87,267.3,647481.0
2022-02-25 14:00:00,267.23,267.94,266.33,266.67,622449.0,267.23,267.94,266.33,266.67,622449.0
2022-02-25 14:10:00,266.83,267.37,266.07,267.17,481527.0,266.83,267.37,266.07,267.17,481527.0
2022-02-25 14:20:00,267.15,269.13,267.15,268.63,808341.0,267.15,269.13,267.15,268.63,808341.0
2022-02-25 14:30:00,268.65,269.32,267.27,267.99,605709.0,268.65,269.32,267.27,267.99,605709.0
2022-02-25 14:40:00,267.86,268.5,267.33,267.8,411630.0,267.86,268.5,267.33,267.8,411630.0
2022-02-25 14:50:00,267.67,268.4,266.44,267.63,569715.0,267.67,268.4,266.44,267.63,569715.0
2022-02-25 15:00:00,267.75,267.78,266.42,267.05,453051.0,267.75,267.78,266.42,267.05,453051.0
2022-02-25 15:10:00,267.0,268.23,266.5,268.09,554277.0,267.0,268.23,266.5,268.09,554277.0
2022-02-25 15:20:00,268.08,268.86,267.84,268.12,689442.0,268.08,268.86,267.84,268.12,689442.0
2022-02-25 15:30:00,268.15,268.57,267.52,268.05,540390.0,268.15,268.57,267.52,268.05,540390.0
2022-02-25 15:40:00,268.1,268.84,267.57,268.47,795348.0,268.1,268.84,267.57,268.47,795348.0
2022-02-25 15:50:00,268.62,270.21,268.17,269.96,1772097.0,268.62,270.21,268.17,269.96,1772097.0
2022-02-28 09:30:00,271.67,277.33,271.57,272.5,3444537.0,271.67,277.33,271.57,272.5,3444537.0
2022-02-28 09:40:00,272.43,277.07,272.12,276.33,2355927.0,272.43,277.07,272.12,276.33,2355927.0
2022-02-28 09:50:00,276.43,281.37,275.1,280.99,2642658.0,276.43,281.37,275.1,280.99,2642658.0
2022-02-28 10:00:00,280.91,281.94,279.01,279.66,1987026.0,280.91,281.94,279.01,279.66,1987026.0
2022-02-28 10:10:00,279.56,280.75,278.53,280.16,1410936.0,279.56,280.75,278.53,280.16,1410936.0
2022-02-28 10:20:00,280.29,284.67,280.19,284.01,2152407.0,280.29,284.67,280.19,284.01,2152407.0
2022-02-28 10:30:00,284.0,287.26,283.84,286.96,2396637.0,284.0,287.26,283.84,286.96,2396637.0
2022-02-28 10:40:00,287.1,287.95,285.76,286.11,1868799.0,287.1,287.95,285.76,286.11,1868799.0
2022-02-28 10:50:00,286.14,289.58,286.0,288.42,2038965.0,286.14,289.58,286.0,288.42,2038965.0
2022-02-28 11:00:00,288.33,289.46,287.42,288.11,1343709.0,288.33,289.46,287.42,288.11,1343709.0
2022-02-28 11:10:00,288.19,288.95,286.84,288.19,1540929.0,288.19,288.95,286.84,288.19,1540929.0
2022-02-28 11:20:00,288.16,290.4,288.1,289.48,1738293.0,288.16,290.4,288.1,289.48,1738293.0
2022-02-28 11:30:00,289.51,291.3,289.41,290.6,1140573.0,289.51,291.3,289.41,290.6,1140573.0
2022-02-28 11:40:00,290.78,292.08,290.33,290.8,1658706.0,290.78,292.08,290.33,290.8,1658706.0
2022-02-28 11:50:00,290.87,292.29,290.53,291.37,959853.0,290.87,292.29,290.53,291.37,959853.0
2022-02-28 12:00:00,291.37,291.79,288.9,289.01,1309566.0,291.37,291.79,288.9,289.01,1309566.0
2022-02-28 12:10:00,289.11,289.32,287.09,288.72,1539096.0,289.11,289.32,287.09,288.72,1539096.0
2022-02-28 12:20:00,288.73,289.08,287.28,288.33,981810.0,288.73,289.08,287.28,288.33,981810.0
2022-02-28 12:30:00,288.31,288.94,286.33,286.33,870192.0,288.31,288.94,286.33,286.33,870192.0
2022-02-28 12:40:00,286.39,287.0,284.18,285.86,1560537.0,286.39,287.0,284.18,285.86,1560537.0
2022-02-28 12:50:00,285.78,288.17,284.9,287.84,1222875.0,285.78,288.17,284.9,287.84,1222875.0
2022-02-28 13:00:00,287.77,289.82,287.5,289.79,1278384.0,287.77,289.82,287.5,289.79,1278384.0
2022-02-28 13:10:00,289.74,290.47,287.53,287.78,1200591.0,289.74,290.47,287.53,287.78,1200591.0
2022-02-28 13:20:00,287.77,289.57,287.0,289.3,894774.0,287.77,289.57,287.0,289.3,894774.0
2022-02-28 13:30:00,289.26,290.0,288.33,289.48,688944.0,289.26,290.0,288.33,289.48,688944.0
2022-02-28 13:40:00,289.57,289.92,287.94,289.1,686559.0,289.57,289.92,287.94,289.1,686559.0
2022-02-28 13:50:00,289.17,290.33,288.71,289.58,673434.0,289.17,290.33,288.71,289.58,673434.0
2022-02-28 14:00:00,289.46,289.46,285.72,285.86,1066638.0,289.46,289.46,285.72,285.86,1066638.0
2022-02-28 14:10:00,285.93,287.27,285.57,286.94,848181.0,285.93,287.27,285.57,286.94,848181.0
2022-02-28 14:20:00,286.89,286.89,285.09,285.83,513357.0,286.89,286.89,285.09,285.83,513357.0
2022-02-28 14:30:00,285.98,286.1,284.08,284.52,730398.0,285.98,286.1,284.08,284.52,730398.0
2022-02-28 14:40:00,284.57,286.94,284.53,286.28,774171.0,284.57,286.94,284.53,286.28,774171.0
2022-02-28 14:50:00,286.19,287.57,285.74,287.33,673998.0,286.19,287.57,285.74,287.33,673998.0
2022-02-28 15:00:00,287.21,287.83,285.53,287.0,685518.0,287.21,287.83,285.53,287.0,685518.0
2022-02-28 15:10:00,286.9,287.5,285.5,287.35,693999.0,286.9,287.5,285.5,287.35,693999.0
2022-02-28 15:20:00,287.23,288.98,287.23,287.86,949776.0,287.23,288.98,287.23,287.86,949776.0
2022-02-28 15:30:00,287.8,287.8,285.2,285.61,873699.0,287.8,287.8,285.2,285.61,873699.0
2022-02-28 15:40:00,285.6,288.2,285.37,287.91,1121370.0,285.6,288.2,285.37,287.91,1121370.0
2022-02-28 15:50:00,288.02,290.67,287.33,290.38,2654523.0,288.02,290.67,287.33,290.38,2654523.0
2022-03-01 09:30:00,289.96,292.22,286.37,291.2,3552942.0,289.96,292.22,286.37,291.2,3552942.0
2022-03-01 09:40:00,291.2,291.32,286.4,288.67,1707105.0,291.2,291.32,286.4,288.67,1707105.0
2022-03-01 09:50:00,288.83,289.28,285.77,287.11,1715640.0,288.83,289.28,285.77,287.11,1715640.0
2022-03-01 10:00:00,287.3,289.0,285.56,287.25,1522773.0,287.3,289.0,285.56,287.25,1522773.0
2022-03-01 10:10:00,286.83,291.52,285.83,291.06,1580544.0,286.83,291.52,285.83,291.06,1580544.0
2022-03-01 10:20:00,291.12,296.0,291.12,294.38,3226095.0,291.12,296.0,291.12,294.38,3226095.0
2022-03-01 10:30:00,294.55,296.63,293.5,294.34,1808262.0,294.55,296.63,293.5,294.34,1808262.0
2022-03-01 10:40:00,294.25,294.33,291.01,291.98,1669911.0,294.25,294.33,291.01,291.98,1669911.0
2022-03-01 10:50:00,292.16,292.81,289.44,290.3,1487877.0,292.16,292.81,289.44,290.3,1487877.0
2022-03-01 11:00:00,290.05,291.57,289.08,290.65,1247679.0,290.05,291.57,289.08,290.65,1247679.0
2022-03-01 11:10:00,290.91,291.46,289.61,289.86,771714.0,290.91,291.46,289.61,289.86,771714.0
2022-03-01 11:20:00,289.77,290.77,288.77,289.17,600270.0,289.77,290.77,288.77,289.17,600270.0
2022-03-01 11:30:00,289.09,289.09,286.8,287.6,1036287.0,289.09,289.09,286.8,287.6,1036287.0
2022-03-01 11:40:00,287.65,288.08,286.58,287.79,835338.0,287.65,288.08,286.58,287.79,835338.0
2022-03-01 11:50:00,287.79,288.07,286.58,287.08,779310.0,287.79,288.07,286.58,287.08,779310.0
2022-03-01 12:00:00,287.19,287.76,286.0,286.16,823524.0,287.19,287.76,286.0,286.16,823524.0
2022-03-01 12:10:00,286.06,289.15,285.88,288.53,1170045.0,286.06,289.15,285.88,288.53,1170045.0
2022-03-01 12:20:00,288.62,289.07,287.88,288.7,838329.0,288.62,289.07,287.88,288.7,838329.0
2022-03-01 12:30:00,288.64,288.65,287.0,287.73,737235.0,288.64,288.65,287.0,287.73,737235.0
2022-03-01 12:40:00,287.83,289.63,287.5,289.28,699891.0,287.83,289.63,287.5,289.28,699891.0
2022-03-01 12:50:00,289.26,290.51,288.84,290.33,755265.0,289.26,290.51,288.84,290.33,755265.0
2022-03-01 13:00:00,290.31,291.32,288.87,289.17,851583.0,290.31,291.32,288.87,289.17,851583.0
2022-03-01 13:10:00,289.31,289.46,288.14,288.5,438570.0,289.31,289.46,288.14,288.5,438570.0
2022-03-01 13:20:00,288.56,289.45,287.0,287.17,654972.0,288.56,289.45,287.0,287.17,654972.0
2022-03-01 13:30:00,287.21,288.53,287.08,287.9,412737.0,287.21,288.53,287.08,287.9,412737.0
2022-03-01 13:40:00,287.78,288.04,286.25,286.6,530535.0,287.78,288.04,286.25,286.6,530535.0
2022-03-01 13:50:00,286.57,288.47,286.37,288.41,496947.0,286.57,288.47,286.37,288.41,496947.0
2022-03-01 14:00:00,288.46,289.16,287.59,287.71,486582.0,288.46,289.16,287.59,287.71,486582.0
2022-03-01 14:10:00,287.86,288.5,286.85,288.41,507867.0,287.86,288.5,286.85,288.41,507867.0
2022-03-01 14:20:00,288.44,289.33,287.82,288.68,597306.0,288.44,289.33,287.82,288.68,597306.0
2022-03-01 14:30:00,288.57,288.87,287.45,288.73,651783.0,288.57,288.87,287.45,288.73,651783.0
2022-03-01 14:40:00,288.57,290.06,288.04,288.43,855720.0,288.57,290.06,288.04,288.43,855720.0
2022-03-01 14:50:00,288.51,288.71,287.6,288.05,435675.0,288.51,288.71,287.6,288.05,435675.0
2022-03-01 15:00:00,288.05,290.75,287.75,290.12,1090575.0,288.05,290.75,287.75,290.12,1090575.0
2022-03-01 15:10:00,290.22,290.33,288.63,288.92,618342.0,290.22,290.33,288.63,288.92,618342.0
2022-03-01 15:20:00,288.93,289.25,287.84,287.89,553887.0,288.93,289.25,287.84,287.89,553887.0
2022-03-01 15:30:00,287.92,288.1,287.04,287.74,712974.0,287.92,288.1,287.04,287.74,712974.0
2022-03-01 15:40:00,287.7,288.1,284.92,284.94,1114473.0,287.7,288.1,284.92,284.94,1114473.0
2022-03-01 15:50:00,284.67,288.33,284.59,288.16,1733940.0,284.67,288.33,284.59,288.16,1733940.0
2022-03-02 09:30:00,290.67,293.3,289.43,290.58,2296194.0,290.67,293.3,289.43,290.58,2296194.0
2022-03-02 09:40:00,290.53,295.49,289.51,293.48,2287995.0,290.53,295.49,289.51,293.48,2287995.0
2022-03-02 09:50:00,293.49,294.33,291.09,291.13,1468137.0,293.49,294.33,291.09,291.13,1468137.0
2022-03-02 10:00:00,291.09,291.67,286.29,287.47,1659969.0,291.09,291.67,286.29,287.47,1659969.0
2022-03-02 10:10:00,287.59,287.64,285.36,286.17,1317720.0,287.59,287.64,285.36,286.17,1317720.0
2022-03-02 10:20:00,286.18,287.66,282.38,286.58,2234817.0,286.18,287.66,282.38,286.58,2234817.0
2022-03-02 10:30:00,286.18,287.76,284.43,286.23,1642620.0,286.18,287.76,284.43,286.23,1642620.0
2022-03-02 10:40:00,286.08,286.57,282.72,284.2,1052304.0,286.08,286.57,282.72,284.2,1052304.0
2022-03-02 10:50:00,284.33,284.84,281.42,282.97,1099389.0,284.33,284.84,281.42,282.97,1099389.0
2022-03-02 11:00:00,282.87,285.78,281.67,285.0,1348284.0,282.87,285.78,281.67,285.0,1348284.0
2022-03-02 11:10:00,285.53,286.99,284.34,285.99,986349.0,285.53,286.99,284.34,285.99,986349.0
2022-03-02 11:20:00,286.0,286.76,284.51,285.65,731007.0,286.0,286.76,284.51,285.65,731007.0
2022-03-02 11:30:00,285.74,287.33,285.5,285.8,819291.0,285.74,287.33,285.5,285.8,819291.0
2022-03-02 11:40:00,285.75,286.27,284.47,284.68,498924.0,285.75,286.27,284.47,284.68,498924.0
2022-03-02 11:50:00,284.67,284.73,283.34,283.59,511293.0,284.67,284.73,283.34,283.59,511293.0
2022-03-02 12:00:00,283.49,284.67,283.34,284.24,478860.0,283.49,284.67,283.34,284.24,478860.0
2022-03-02 12:10:00,284.25,285.16,284.0,284.26,496248.0,284.25,285.16,284.0,284.26,496248.0
2022-03-02 12:20:00,284.3,284.5,282.58,283.01,497976.0,284.3,284.5,282.58,283.01,497976.0
2022-03-02 12:30:00,283.1,283.32,282.15,282.67,481923.0,283.1,283.32,282.15,282.67,481923.0
2022-03-02 12:40:00,282.7,284.66,282.3,284.07,600390.0,282.7,284.66,282.3,284.07,600390.0
2022-03-02 12:50:00,284.06,284.45,283.19,284.27,344196.0,284.06,284.45,283.19,284.27,344196.0
2022-03-02 13:00:00,284.33,288.54,284.27,288.41,1277730.0,284.33,288.54,284.27,288.41,1277730.0
2022-03-02 13:10:00,288.41,288.99,287.35,287.82,992013.0,288.41,288.99,287.35,287.82,992013.0
2022-03-02 13:20:00,287.75,288.39,287.54,287.91,566703.0,287.75,288.39,287.54,287.91,566703.0
2022-03-02 13:30:00,288.0,289.62,287.9,288.67,793623.0,288.0,289.62,287.9,288.67,793623.0
2022-03-02 13:40:00,288.54,288.64,286.76,287.04,625803.0,288.54,288.64,286.76,287.04,625803.0
2022-03-02 13:50:00,287.01,289.33,286.93,288.97,725886.0,287.01,289.33,286.93,288.97,725886.0
2022-03-02 14:00:00,289.08,290.33,288.86,289.92,841671.0,289.08,290.33,288.86,289.92,841671.0
2022-03-02 14:10:00,289.98,291.58,289.6,291.34,884202.0,289.98,291.58,289.6,291.34,884202.0
2022-03-02 14:20:00,291.33,291.63,288.87,289.83,778893.0,291.33,291.63,288.87,289.83,778893.0
2022-03-02 14:30:00,289.85,290.53,289.1,289.67,569523.0,289.85,290.53,289.1,289.67,569523.0
2022-03-02 14:40:00,289.83,291.27,289.82,290.66,597255.0,289.83,291.27,289.82,290.66,597255.0
2022-03-02 14:50:00,290.61,291.06,289.64,290.14,511143.0,290.61,291.06,289.64,290.14,511143.0
2022-03-02 15:00:00,290.0,292.25,289.94,291.5,927312.0,290.0,292.25,289.94,291.5,927312.0
2022-03-02 15:10:00,291.5,291.82,290.47,291.27,642687.0,291.5,291.82,290.47,291.27,642687.0
2022-03-02 15:20:00,291.16,292.12,290.77,291.74,647355.0,291.16,292.12,290.77,291.74,647355.0
2022-03-02 15:30:00,291.8,294.0,291.8,293.05,1513005.0,291.8,294.0,291.8,293.05,1513005.0
2022-03-02 15:40:00,293.08,294.5,292.82,293.99,1210392.0,293.08,294.5,292.82,293.99,1210392.0
2022-03-02 15:50:00,293.97,294.51,292.83,293.3,1897413.0,293.97,294.51,292.83,293.3,1897413.0
2022-03-03 09:30:00,292.92,295.48,291.42,293.1,1953213.0,292.92,295.48,291.42,293.1,1953213.0
2022-03-03 09:40:00,292.96,293.61,288.19,288.62,1580994.0,292.96,293.61,288.19,288.62,1580994.0
2022-03-03 09:50:00,288.55,290.15,287.88,289.63,1202376.0,288.55,290.15,287.88,289.63,1202376.0
2022-03-03 10:00:00,289.5,290.62,287.78,288.17,905748.0,289.5,290.62,287.78,288.17,905748.0
2022-03-03 10:10:00,288.21,289.5,286.87,287.34,1113768.0,288.21,289.5,286.87,287.34,1113768.0
2022-03-03 10:20:00,287.39,288.85,286.87,287.67,862518.0,287.39,288.85,286.87,287.67,862518.0
2022-03-03 10:30:00,287.58,288.79,286.03,286.33,929793.0,287.58,288.79,286.03,286.33,929793.0
2022-03-03 10:40:00,286.27,287.11,285.2,286.06,920784.0,286.27,287.11,285.2,286.06,920784.0
2022-03-03 10:50:00,286.01,286.15,283.73,283.77,853284.0,286.01,286.15,283.73,283.77,853284.0
2022-03-03 11:00:00,283.77,284.72,283.56,284.46,955035.0,283.77,284.72,283.56,284.46,955035.0
2022-03-03 11:10:00,284.46,284.68,282.79,283.9,916338.0,284.46,284.68,282.79,283.9,916338.0
2022-03-03 11:20:00,283.99,286.23,283.6,285.48,1214013.0,283.99,286.23,283.6,285.48,1214013.0
2022-03-03 11:30:00,285.4,285.66,284.76,285.48,462696.0,285.4,285.66,284.76,285.48,462696.0
2022-03-03 11:40:00,285.58,287.33,285.28,285.62,679950.0,285.58,287.33,285.28,285.62,679950.0
2022-03-03 11:50:00,285.63,286.89,284.5,286.36,591726.0,285.63,286.89,284.5,286.36,591726.0
2022-03-03 12:00:00,286.41,286.86,285.17,286.15,348315.0,286.41,286.86,285.17,286.15,348315.0
2022-03-03 12:10:00,286.24,287.22,285.92,286.18,462051.0,286.24,287.22,285.92,286.18,462051.0
2022-03-03 12:20:00,286.18,286.27,283.89,284.17,533679.0,286.18,286.27,283.89,284.17,533679.0
2022-03-03 12:30:00,284.24,288.2,283.84,286.18,1271649.0,284.24,288.2,283.84,286.18,1271649.0
2022-03-03 12:40:00,286.13,286.47,284.87,285.1,455082.0,286.13,286.47,284.87,285.1,455082.0
2022-03-03 12:50:00,285.0,285.93,284.67,285.5,358584.0,285.0,285.93,284.67,285.5,358584.0
2022-03-03 13:00:00,285.31,286.27,284.79,285.42,365034.0,285.31,286.27,284.79,285.42,365034.0
2022-03-03 13:10:00,285.35,287.33,284.94,286.51,592812.0,285.35,287.33,284.94,286.51,592812.0
2022-03-03 13:20:00,286.34,287.06,285.31,285.73,391104.0,286.34,287.06,285.31,285.73,391104.0
2022-03-03 13:30:00,285.68,285.68,284.23,284.37,477093.0,285.68,285.68,284.23,284.37,477093.0
2022-03-03 13:40:00,284.44,284.66,283.53,284.38,478812.0,284.44,284.66,283.53,284.38,478812.0
2022-03-03 13:50:00,284.38,284.85,283.6,283.94,342225.0,284.38,284.85,283.6,283.94,342225.0
2022-03-03 14:00:00,283.88,284.89,283.67,283.85,271377.0,283.88,284.89,283.67,283.85,271377.0
2022-03-03 14:10:00,284.07,285.77,283.34,284.78,650292.0,284.07,285.77,283.34,284.78,650292.0
2022-03-03 14:20:00,284.7,284.92,282.96,284.05,595647.0,284.7,284.92,282.96,284.05,595647.0
2022-03-03 14:30:00,284.04,284.2,283.0,283.13,428625.0,284.04,284.2,283.0,283.13,428625.0
2022-03-03 14:40:00,283.21,283.58,281.33,281.45,828963.0,283.21,283.58,281.33,281.45,828963.0
2022-03-03 14:50:00,281.45,281.89,280.52,281.58,693717.0,281.45,281.89,280.52,281.58,693717.0
2022-03-03 15:00:00,281.52,281.53,279.59,280.02,1017753.0,281.52,281.53,279.59,280.02,1017753.0
2022-03-03 15:10:00,280.04,281.0,279.67,280.73,695424.0,280.04,281.0,279.67,280.73,695424.0
2022-03-03 15:20:00,280.72,281.14,280.0,280.88,466056.0,280.72,281.14,280.0,280.88,466056.0
2022-03-03 15:30:00,280.88,280.91,278.33,279.03,1064412.0,280.88,280.91,278.33,279.03,1064412.0
2022-03-03 15:40:00,278.93,279.1,277.53,278.08,1074393.0,278.93,279.1,277.53,278.08,1074393.0
2022-03-03 15:50:00,278.05,279.8,277.66,279.79,1619310.0,278.05,279.8,277.66,279.79,1619310.0
2022-03-04 09:30:00,283.01,283.67,279.67,281.09,3122142.0,283.01,283.67,279.67,281.09,3122142.0
2022-03-04 09:40:00,281.17,281.71,278.52,279.06,1416150.0,281.17,281.71,278.52,279.06,1416150.0
2022-03-04 09:50:00,279.13,284.8,278.97,284.29,2114067.0,279.13,284.8,278.97,284.29,2114067.0
2022-03-04 10:00:00,284.29,285.22,282.06,282.38,1528140.0,284.29,285.22,282.06,282.38,1528140.0
2022-03-04 10:10:00,282.62,282.82,280.44,281.48,1247979.0,282.62,282.82,280.44,281.48,1247979.0
2022-03-04 10:20:00,281.34,282.93,280.56,281.03,1105167.0,281.34,282.93,280.56,281.03,1105167.0
2022-03-04 10:30:00,280.85,281.93,279.27,281.0,1161972.0,280.85,281.93,279.27,281.0,1161972.0
2022-03-04 10:40:00,281.02,281.33,279.07,279.76,792303.0,281.02,281.33,279.07,279.76,792303.0
2022-03-04 10:50:00,279.85,280.31,277.81,278.05,817488.0,279.85,280.31,277.81,278.05,817488.0
2022-03-04 11:00:00,278.0,278.57,275.98,276.33,1069050.0,278.0,278.57,275.98,276.33,1069050.0
2022-03-04 11:10:00,276.31,277.63,275.05,277.05,1340841.0,276.31,277.63,275.05,277.05,1340841.0
2022-03-04 11:20:00,277.02,277.9,276.43,277.54,851424.0,277.02,277.9,276.43,277.54,851424.0
2022-03-04 11:30:00,277.4,278.33,276.01,278.17,888036.0,277.4,278.33,276.01,278.17,888036.0
2022-03-04 11:40:00,278.13,278.73,277.5,278.63,754329.0,278.13,278.73,277.5,278.63,754329.0
2022-03-04 11:50:00,278.64,278.73,277.41,277.85,454422.0,278.64,278.73,277.41,277.85,454422.0
2022-03-04 12:00:00,277.85,277.99,276.55,277.37,460773.0,277.85,277.99,276.55,277.37,460773.0
2022-03-04 12:10:00,277.45,281.57,277.3,280.22,1268427.0,277.45,281.57,277.3,280.22,1268427.0
2022-03-04 12:20:00,280.22,280.38,278.72,279.4,650787.0,280.22,280.38,278.72,279.4,650787.0
2022-03-04 12:30:00,279.34,279.78,278.17,279.25,553308.0,279.34,279.78,278.17,279.25,553308.0
2022-03-04 12:40:00,279.48,279.54,278.21,279.25,372180.0,279.48,279.54,278.21,279.25,372180.0
2022-03-04 12:50:00,279.23,280.67,279.02,280.0,623352.0,279.23,280.67,279.02,280.0,623352.0
2022-03-04 13:00:00,280.02,282.5,280.02,282.33,1115172.0,280.02,282.5,280.02,282.33,1115172.0
2022-03-04 13:10:00,282.32,282.4,280.59,281.0,566667.0,282.32,282.4,280.59,281.0,566667.0
2022-03-04 13:20:00,281.06,282.7,281.06,282.45,574173.0,281.06,282.7,281.06,282.45,574173.0
2022-03-04 13:30:00,282.5,283.87,282.43,283.8,990759.0,282.5,283.87,282.43,283.8,990759.0
2022-03-04 13:40:00,283.67,283.9,281.59,282.37,617247.0,283.67,283.9,281.59,282.37,617247.0
2022-03-04 13:50:00,282.32,282.92,280.83,281.14,582606.0,282.32,282.92,280.83,281.14,582606.0
2022-03-04 14:00:00,280.98,281.58,280.47,280.92,483342.0,280.98,281.58,280.47,280.92,483342.0
2022-03-04 14:10:00,281.05,281.16,278.76,279.45,633420.0,281.05,281.16,278.76,279.45,633420.0
2022-03-04 14:20:00,279.58,280.99,279.22,280.3,703968.0,279.58,280.99,279.22,280.3,703968.0
2022-03-04 14:30:00,280.17,281.32,279.97,281.0,502278.0,280.17,281.32,279.97,281.0,502278.0
2022-03-04 14:40:00,280.84,280.86,278.74,278.75,517683.0,280.84,280.86,278.74,278.75,517683.0
2022-03-04 14:50:00,278.83,279.36,276.69,276.97,926520.0,278.83,279.36,276.69,276.97,926520.0
2022-03-04 15:00:00,276.97,278.92,276.88,278.09,1004865.0,276.97,278.92,276.88,278.09,1004865.0
2022-03-04 15:10:00,278.18,278.83,277.6,277.67,627042.0,278.18,278.83,277.6,277.67,627042.0
2022-03-04 15:20:00,277.56,278.5,276.76,277.81,690603.0,277.56,278.5,276.76,277.81,690603.0
2022-03-04 15:30:00,277.77,278.05,276.04,276.39,764835.0,277.77,278.05,276.04,276.39,764835.0
2022-03-04 15:40:00,276.53,277.83,276.36,276.92,954906.0,276.53,277.83,276.36,276.92,954906.0
2022-03-04 15:50:00,277.22,279.93,276.7,279.61,1667739.0,277.22,279.93,276.7,279.61,1667739.0
2022-03-07 09:30:00,285.4,288.15,284.34,287.21,3186543.0,285.4,288.15,284.34,287.21,3186543.0
2022-03-07 09:40:00,287.13,288.71,285.33,286.1,2246976.0,287.13,288.71,285.33,286.1,2246976.0
2022-03-07 09:50:00,286.26,288.0,283.04,283.13,1860939.0,286.26,288.0,283.04,283.13,1860939.0
2022-03-07 10:00:00,283.09,284.01,281.68,283.11,1540308.0,283.09,284.01,281.68,283.11,1540308.0
2022-03-07 10:10:00,283.05,283.5,279.83,280.28,1257945.0,283.05,283.5,279.83,280.28,1257945.0
2022-03-07 10:20:00,280.47,281.42,279.02,279.1,986466.0,280.47,281.42,279.02,279.1,986466.0
2022-03-07 10:30:00,279.07,280.94,278.36,278.6,1033956.0,279.07,280.94,278.36,278.6,1033956.0
2022-03-07 10:40:00,278.55,279.28,276.73,277.0,817851.0,278.55,279.28,276.73,277.0,817851.0
2022-03-07 10:50:00,276.9,277.22,275.03,276.2,1084524.0,276.9,277.22,275.03,276.2,1084524.0
2022-03-07 11:00:00,276.2,279.01,275.29,278.51,1239759.0,276.2,279.01,275.29,278.51,1239759.0
2022-03-07 11:10:00,278.46,280.64,277.69,280.17,1222647.0,278.46,280.64,277.69,280.17,1222647.0
2022-03-07 11:20:00,280.14,280.91,279.65,279.74,931134.0,280.14,280.91,279.65,279.74,931134.0
2022-03-07 11:30:00,279.79,280.08,276.79,277.3,740217.0,279.79,280.08,276.79,277.3,740217.0
2022-03-07 11:40:00,277.18,280.03,276.75,278.94,847590.0,277.18,280.03,276.75,278.94,847590.0
2022-03-07 11:50:00,278.96,279.39,276.42,277.19,582348.0,278.96,279.39,276.42,277.19,582348.0
2022-03-07 12:00:00,276.97,277.13,275.85,276.99,632838.0,276.97,277.13,275.85,276.99,632838.0
2022-03-07 12:10:00,277.0,277.96,275.73,276.66,604059.0,277.0,277.96,275.73,276.66,604059.0
2022-03-07 12:20:00,276.67,277.16,275.87,276.62,383970.0,276.67,277.16,275.87,276.62,383970.0
2022-03-07 12:30:00,276.51,277.65,275.57,276.57,629793.0,276.51,277.65,275.57,276.57,629793.0
2022-03-07 12:40:00,276.57,279.23,276.57,278.77,772158.0,276.57,279.23,276.57,278.77,772158.0
2022-03-07 12:50:00,278.81,279.5,276.75,276.97,540630.0,278.81,279.5,276.75,276.97,540630.0
2022-03-07 13:00:00,276.87,278.25,276.02,276.28,612894.0,276.87,278.25,276.02,276.28,612894.0
2022-03-07 13:10:00,276.32,276.46,273.67,273.79,918711.0,276.32,276.46,273.67,273.79,918711.0
2022-03-07 13:20:00,273.67,274.0,272.38,272.79,798648.0,273.67,274.0,272.38,272.79,798648.0
2022-03-07 13:30:00,272.68,273.5,271.67,272.45,775437.0,272.68,273.5,271.67,272.45,775437.0
2022-03-07 13:40:00,272.45,274.08,272.2,273.08,669165.0,272.45,274.08,272.2,273.08,669165.0
2022-03-07 13:50:00,273.22,273.94,271.48,271.77,537645.0,273.22,273.94,271.48,271.77,537645.0
2022-03-07 14:00:00,271.79,272.3,270.71,271.4,653877.0,271.79,272.3,270.71,271.4,653877.0
2022-03-07 14:10:00,271.41,273.48,271.41,273.39,625293.0,271.41,273.48,271.41,273.39,625293.0
2022-03-07 14:20:00,273.32,273.34,271.74,272.44,422433.0,273.32,273.34,271.74,272.44,422433.0
2022-03-07 14:30:00,272.41,272.66,271.17,271.76,466716.0,272.41,272.66,271.17,271.76,466716.0
2022-03-07 14:40:00,271.82,271.94,270.48,271.39,667050.0,271.82,271.94,270.48,271.39,667050.0
2022-03-07 14:50:00,271.37,271.59,270.36,270.59,444468.0,271.37,271.59,270.36,270.59,444468.0
2022-03-07 15:00:00,270.65,271.1,269.19,269.42,938439.0,270.65,271.1,269.19,269.42,938439.0
2022-03-07 15:10:00,269.5,269.85,268.52,269.22,842925.0,269.5,269.85,268.52,269.22,842925.0
2022-03-07 15:20:00,269.29,270.83,268.87,270.46,1026582.0,269.29,270.83,268.87,270.46,1026582.0
2022-03-07 15:30:00,270.24,270.8,269.22,269.47,724311.0,270.24,270.8,269.22,269.47,724311.0
2022-03-07 15:40:00,269.46,270.33,268.27,268.47,1144887.0,269.46,270.33,268.27,268.47,1144887.0
2022-03-07 15:50:00,268.33,269.76,268.19,268.19,1754976.0,268.33,269.76,268.19,268.19,1754976.0
2022-03-08 09:30:00,265.18,266.33,260.72,262.66,3492585.0,265.18,266.33,260.72,262.66,3492585.0
2022-03-08 09:40:00,262.57,269.41,262.39,267.38,2534406.0,262.57,269.41,262.39,267.38,2534406.0
2022-03-08 09:50:00,267.34,270.33,267.03,268.46,1438227.0,267.34,270.33,267.03,268.46,1438227.0
2022-03-08 10:00:00,268.44,268.44,264.1,265.19,1333257.0,268.44,268.44,264.1,265.19,1333257.0
2022-03-08 10:10:00,265.22,271.08,265.0,270.61,1422207.0,265.22,271.08,265.0,270.61,1422207.0
2022-03-08 10:20:00,270.74,271.55,268.42,268.86,1226709.0,270.74,271.55,268.42,268.86,1226709.0
2022-03-08 10:30:00,268.75,270.16,266.54,267.85,919401.0,268.75,270.16,266.54,267.85,919401.0
2022-03-08 10:40:00,267.95,271.23,267.52,270.86,949722.0,267.95,271.23,267.52,270.86,949722.0
2022-03-08 10:50:00,270.77,273.93,269.33,273.39,1634520.0,270.77,273.93,269.33,273.39,1634520.0
2022-03-08 11:00:00,273.49,274.88,271.96,273.04,1073442.0,273.49,274.88,271.96,273.04,1073442.0
2022-03-08 11:10:00,273.21,274.02,271.37,272.73,759279.0,273.21,274.02,271.37,272.73,759279.0
2022-03-08 11:20:00,273.0,273.22,270.08,271.25,779193.0,273.0,273.22,270.08,271.25,779193.0
2022-03-08 11:30:00,271.41,271.9,269.0,270.94,833841.0,271.41,271.9,269.0,270.94,833841.0
2022-03-08 11:40:00,270.86,274.32,270.47,273.83,993093.0,270.86,274.32,270.47,273.83,993093.0
2022-03-08 11:50:00,273.82,275.28,273.13,273.94,803568.0,273.82,275.28,273.13,273.94,803568.0
2022-03-08 12:00:00,273.92,278.03,273.34,277.1,1557900.0,273.92,278.03,273.34,277.1,1557900.0
2022-03-08 12:10:00,277.03,280.96,277.03,280.54,1632840.0,277.03,280.96,277.03,280.54,1632840.0
2022-03-08 12:20:00,280.55,281.33,278.08,279.43,1790676.0,280.55,281.33,278.08,279.43,1790676.0
2022-03-08 12:30:00,279.67,280.5,277.96,280.46,897567.0,279.67,280.5,277.96,280.46,897567.0
2022-03-08 12:40:00,280.44,281.93,279.18,281.25,1092762.0,280.44,281.93,279.18,281.25,1092762.0
2022-03-08 12:50:00,281.25,281.91,279.48,281.68,810039.0,281.25,281.91,279.48,281.68,810039.0
2022-03-08 13:00:00,281.78,282.94,281.51,282.43,920757.0,281.78,282.94,281.51,282.43,920757.0
2022-03-08 13:10:00,282.5,283.3,281.76,283.25,853320.0,282.5,283.3,281.76,283.25,853320.0
2022-03-08 13:20:00,283.27,283.33,279.08,279.28,1000986.0,283.27,283.33,279.08,279.28,1000986.0
2022-03-08 13:30:00,279.22,279.32,277.5,278.66,1173261.0,279.22,279.32,277.5,278.66,1173261.0
2022-03-08 13:40:00,278.73,280.14,277.67,278.67,858834.0,278.73,280.14,277.67,278.67,858834.0
2022-03-08 13:50:00,278.66,278.77,275.99,276.01,873345.0,278.66,278.77,275.99,276.01,873345.0
2022-03-08 14:00:00,275.9,277.02,274.54,276.25,1115142.0,275.9,277.02,274.54,276.25,1115142.0
2022-03-08 14:10:00,276.31,277.33,274.51,276.7,645234.0,276.31,277.33,274.51,276.7,645234.0
2022-03-08 14:20:00,276.83,278.11,275.0,278.06,879123.0,276.83,278.11,275.0,278.06,879123.0
2022-03-08 14:30:00,277.86,279.59,277.23,278.64,813396.0,277.86,279.59,277.23,278.64,813396.0
2022-03-08 14:40:00,278.75,280.17,277.78,279.53,780954.0,278.75,280.17,277.78,279.53,780954.0
2022-03-08 14:50:00,279.52,279.97,278.29,279.52,589446.0,279.52,279.97,278.29,279.52,589446.0
2022-03-08 15:00:00,279.5,281.33,279.16,280.91,815910.0,279.5,281.33,279.16,280.91,815910.0
2022-03-08 15:10:00,280.95,281.14,279.12,279.27,556641.0,280.95,281.14,279.12,279.27,556641.0
2022-03-08 15:20:00,279.39,279.51,276.22,276.67,865692.0,279.39,279.51,276.22,276.67,865692.0
2022-03-08 15:30:00,276.66,276.96,275.09,276.53,982488.0,276.66,276.96,275.09,276.53,982488.0
2022-03-08 15:40:00,276.82,277.32,275.0,275.06,813135.0,276.82,277.32,275.0,275.06,813135.0
2022-03-08 15:50:00,275.07,276.97,274.33,274.73,1458684.0,275.07,276.97,274.33,274.73,1458684.0
2022-03-09 09:30:00,279.6,282.83,279.0,281.9,3388374.0,279.6,282.83,279.0,281.9,3388374.0
2022-03-09 09:40:00,281.9,282.67,278.73,279.62,1922742.0,281.9,282.67,278.73,279.62,1922742.0
2022-03-09 09:50:00,279.54,279.96,277.34,279.88,1398399.0,279.54,279.96,277.34,279.88,1398399.0
2022-03-09 10:00:00,279.83,282.67,278.73,282.18,1773348.0,279.83,282.67,278.73,282.18,1773348.0
2022-03-09 10:10:00,282.2,283.67,280.08,282.08,1787451.0,282.2,283.67,280.08,282.08,1787451.0
2022-03-09 10:20:00,282.05,284.57,281.75,284.25,1558545.0,282.05,284.57,281.75,284.25,1558545.0
2022-03-09 10:30:00,284.32,284.9,283.04,284.31,948993.0,284.32,284.9,283.04,284.31,948993.0
2022-03-09 10:40:00,284.22,285.5,283.43,283.92,1205208.0,284.22,285.5,283.43,283.92,1205208.0
2022-03-09 10:50:00,284.03,285.83,283.87,285.83,878655.0,284.03,285.83,283.87,285.83,878655.0
2022-03-09 11:00:00,285.77,286.04,284.67,285.47,755466.0,285.77,286.04,284.67,285.47,755466.0
2022-03-09 11:10:00,285.34,285.56,283.03,284.36,793968.0,285.34,285.56,283.03,284.36,793968.0
2022-03-09 11:20:00,284.4,284.97,284.08,284.38,536031.0,284.4,284.97,284.08,284.38,536031.0
2022-03-09 11:30:00,284.42,285.37,283.83,284.35,577749.0,284.42,285.37,283.83,284.35,577749.0
2022-03-09 11:40:00,284.43,284.45,283.15,283.89,650946.0,284.43,284.45,283.15,283.89,650946.0
2022-03-09 11:50:00,283.87,284.05,282.93,283.54,449310.0,283.87,284.05,282.93,283.54,449310.0
2022-03-09 12:00:00,283.6,284.27,283.18,283.81,441723.0,283.6,284.27,283.18,283.81,441723.0
2022-03-09 12:10:00,283.83,284.33,283.21,283.48,428871.0,283.83,284.33,283.21,283.48,428871.0
2022-03-09 12:20:00,283.56,283.56,282.15,283.26,582510.0,283.56,283.56,282.15,283.26,582510.0
2022-03-09 12:30:00,283.24,284.67,282.77,284.46,517881.0,283.24,284.67,282.77,284.46,517881.0
2022-03-09 12:40:00,284.54,285.23,284.0,285.14,360561.0,284.54,285.23,284.0,285.14,360561.0
2022-03-09 12:50:00,285.05,285.07,283.83,284.16,234045.0,285.05,285.07,283.83,284.16,234045.0
2022-03-09 13:00:00,284.16,284.24,282.44,282.73,445497.0,284.16,284.24,282.44,282.73,445497.0
2022-03-09 13:10:00,282.8,283.7,282.72,283.16,264390.0,282.8,283.7,282.72,283.16,264390.0
2022-03-09 13:20:00,283.26,284.51,283.19,284.28,359607.0,283.26,284.51,283.19,284.28,359607.0
2022-03-09 13:30:00,284.27,284.5,283.51,283.97,212496.0,284.27,284.5,283.51,283.97,212496.0
2022-03-09 13:40:00,284.01,284.33,282.77,283.02,285942.0,284.01,284.33,282.77,283.02,285942.0
2022-03-09 13:50:00,282.94,283.91,282.78,283.26,274950.0,282.94,283.91,282.78,283.26,274950.0
2022-03-09 14:00:00,283.32,285.25,283.24,284.67,604164.0,283.32,285.25,283.24,284.67,604164.0
2022-03-09 14:10:00,284.69,284.96,283.4,283.99,419925.0,284.69,284.96,283.4,283.99,419925.0
2022-03-09 14:20:00,283.88,284.33,283.44,284.2,206337.0,283.88,284.33,283.44,284.2,206337.0
2022-03-09 14:30:00,284.27,285.67,284.19,285.15,730254.0,284.27,285.67,284.19,285.15,730254.0
2022-03-09 14:40:00,285.2,285.65,284.47,284.88,407835.0,285.2,285.65,284.47,284.88,407835.0
2022-03-09 14:50:00,284.87,286.12,284.75,285.21,716553.0,284.87,286.12,284.75,285.21,716553.0
2022-03-09 15:00:00,285.28,286.58,284.69,286.48,763647.0,285.28,286.58,284.69,286.48,763647.0
2022-03-09 15:10:00,286.5,286.85,285.55,286.65,734577.0,286.5,286.85,285.55,286.65,734577.0
2022-03-09 15:20:00,286.65,286.83,286.02,286.31,453312.0,286.65,286.83,286.02,286.31,453312.0
2022-03-09 15:30:00,286.42,286.75,285.52,285.52,660318.0,286.42,286.75,285.52,285.52,660318.0
2022-03-09 15:40:00,285.57,286.66,285.42,286.13,699168.0,285.57,286.66,285.42,286.13,699168.0
2022-03-09 15:50:00,286.26,286.84,284.83,286.31,1791660.0,286.26,286.84,284.83,286.31,1791660.0
2022-03-10 09:30:00,283.82,284.82,280.7,281.61,2142798.0,283.82,284.82,280.7,281.61,2142798.0
2022-03-10 09:40:00,281.59,283.67,279.67,280.15,1597539.0,281.59,283.67,279.67,280.15,1597539.0
2022-03-10 09:50:00,280.17,280.4,279.0,280.25,1368420.0,280.17,280.4,279.0,280.25,1368420.0
2022-03-10 10:00:00,280.2,280.33,276.83,278.31,1469628.0,280.2,280.33,276.83,278.31,1469628.0
2022-03-10 10:10:00,278.24,280.67,277.67,280.26,1004721.0,278.24,280.67,277.67,280.26,1004721.0
2022-03-10 10:20:00,280.23,280.45,278.12,278.28,842082.0,280.23,280.45,278.12,278.28,842082.0
2022-03-10 10:30:00,278.23,278.66,276.05,276.44,998358.0,278.23,278.66,276.05,276.44,998358.0
2022-03-10 10:40:00,276.44,277.18,275.5,276.79,784362.0,276.44,277.18,275.5,276.79,784362.0
2022-03-10 10:50:00,276.7,276.73,274.89,275.2,947796.0,276.7,276.73,274.89,275.2,947796.0
2022-03-10 11:00:00,275.15,275.15,273.67,274.17,794994.0,275.15,275.15,273.67,274.17,794994.0
2022-03-10 11:10:00,274.26,274.37,273.35,273.68,579717.0,274.26,274.37,273.35,273.68,579717.0
2022-03-10 11:20:00,273.66,274.32,272.13,272.72,831555.0,273.66,274.32,272.13,272.72,831555.0
2022-03-10 11:30:00,272.89,273.99,272.78,273.32,683397.0,272.89,273.99,272.78,273.32,683397.0
2022-03-10 11:40:00,273.4,274.33,273.21,273.75,570036.0,273.4,274.33,273.21,273.75,570036.0
2022-03-10 11:50:00,273.71,274.86,273.66,274.67,599988.0,273.71,274.86,273.66,274.67,599988.0
2022-03-10 12:00:00,274.66,275.39,274.0,274.13,608355.0,274.66,275.39,274.0,274.13,608355.0
2022-03-10 12:10:00,274.09,275.0,273.78,274.24,315159.0,274.09,275.0,273.78,274.24,315159.0
2022-03-10 12:20:00,274.33,275.34,274.06,274.24,416712.0,274.33,275.34,274.06,274.24,416712.0
2022-03-10 12:30:00,274.25,274.29,272.44,272.61,544911.0,274.25,274.29,272.44,272.61,544911.0
2022-03-10 12:40:00,272.6,272.73,271.91,272.24,658863.0,272.6,272.73,271.91,272.24,658863.0
2022-03-10 12:50:00,272.2,272.75,271.17,271.33,667779.0,272.2,272.75,271.17,271.33,667779.0
2022-03-10 13:00:00,271.28,272.3,270.75,270.81,512847.0,271.28,272.3,270.75,270.81,512847.0
2022-03-10 13:10:00,270.84,271.73,270.12,271.42,741060.0,270.84,271.73,270.12,271.42,741060.0
2022-03-10 13:20:00,271.42,271.95,270.78,271.35,435411.0,271.42,271.95,270.78,271.35,435411.0
2022-03-10 13:30:00,271.31,271.89,270.67,270.75,466311.0,271.31,271.89,270.67,270.75,466311.0
2022-03-10 13:40:00,270.75,272.47,270.34,272.46,592089.0,270.75,272.47,270.34,272.46,592089.0
2022-03-10 13:50:00,272.48,273.42,272.12,272.57,923844.0,272.48,273.42,272.12,272.57,923844.0
2022-03-10 14:00:00,272.57,276.53,272.36,274.79,1073493.0,272.57,276.53,272.36,274.79,1073493.0
2022-03-10 14:10:00,274.73,275.92,274.17,275.33,641208.0,274.73,275.92,274.17,275.33,641208.0
2022-03-10 14:20:00,275.28,277.06,274.88,276.67,744564.0,275.28,277.06,274.88,276.67,744564.0
2022-03-10 14:30:00,276.77,277.68,276.52,276.92,803805.0,276.77,277.68,276.52,276.92,803805.0
2022-03-10 14:40:00,276.87,278.5,276.48,278.13,703119.0,276.87,278.5,276.48,278.13,703119.0
2022-03-10 14:50:00,278.2,278.79,277.82,278.54,639135.0,278.2,278.79,277.82,278.54,639135.0
2022-03-10 15:00:00,278.53,278.83,276.18,276.59,643215.0,278.53,278.83,276.18,276.59,643215.0
2022-03-10 15:10:00,276.67,278.1,276.6,277.73,521304.0,276.67,278.1,276.6,277.73,521304.0
2022-03-10 15:20:00,277.72,278.45,277.06,278.04,541998.0,277.72,278.45,277.06,278.04,541998.0
2022-03-10 15:30:00,278.31,279.09,277.35,277.94,669294.0,278.31,279.09,277.35,277.94,669294.0
2022-03-10 15:40:00,277.93,278.76,277.5,278.12,641370.0,277.93,278.76,277.5,278.12,641370.0
2022-03-10 15:50:00,278.21,279.93,278.13,279.43,1526721.0,278.21,279.93,278.13,279.43,1526721.0
2022-03-11 09:30:00,280.02,281.27,276.94,277.01,2375103.0,280.02,281.27,276.94,277.01,2375103.0
2022-03-11 09:40:00,277.24,278.63,276.0,276.5,1067115.0,277.24,278.63,276.0,276.5,1067115.0
2022-03-11 09:50:00,276.39,277.75,274.08,274.36,1226997.0,276.39,277.75,274.08,274.36,1226997.0
2022-03-11 10:00:00,274.45,274.56,272.29,272.78,1382715.0,274.45,274.56,272.29,272.78,1382715.0
2022-03-11 10:10:00,272.67,273.95,271.47,271.81,1107897.0,272.67,273.95,271.47,271.81,1107897.0
2022-03-11 10:20:00,271.87,273.35,271.58,272.57,978738.0,271.87,273.35,271.58,272.57,978738.0
2022-03-11 10:30:00,272.5,272.85,271.18,272.41,790749.0,272.5,272.85,271.18,272.41,790749.0
2022-03-11 10:40:00,272.43,273.79,272.09,273.19,1177212.0,272.43,273.79,272.09,273.19,1177212.0
2022-03-11 10:50:00,273.18,273.98,272.34,273.37,766887.0,273.18,273.98,272.34,273.37,766887.0
2022-03-11 11:00:00,273.43,273.44,270.33,270.61,781710.0,273.43,273.44,270.33,270.61,781710.0
2022-03-11 11:10:00,270.61,271.0,268.67,269.23,1232907.0,270.61,271.0,268.67,269.23,1232907.0
2022-03-11 11:20:00,269.24,269.59,267.96,268.02,802779.0,269.24,269.59,267.96,268.02,802779.0
2022-03-11 11:30:00,267.97,268.25,266.9,267.31,1030539.0,267.97,268.25,266.9,267.31,1030539.0
2022-03-11 11:40:00,267.17,269.16,266.67,268.83,1318293.0,267.17,269.16,266.67,268.83,1318293.0
2022-03-11 11:50:00,268.78,268.8,267.42,268.28,712626.0,268.78,268.8,267.42,268.28,712626.0
2022-03-11 12:00:00,268.26,268.83,267.17,267.66,747843.0,268.26,268.83,267.17,267.66,747843.0
2022-03-11 12:10:00,267.6,268.49,267.21,268.43,578298.0,267.6,268.49,267.21,268.43,578298.0
2022-03-11 12:20:00,268.42,269.07,265.87,265.91,1476030.0,268.42,269.07,265.87,265.91,1476030.0
2022-03-11 12:30:00,265.9,267.13,265.74,266.08,880974.0,265.9,267.13,265.74,266.08,880974.0
2022-03-11 12:40:00,266.14,267.73,266.0,267.27,671379.0,266.14,267.73,266.0,267.27,671379.0
2022-03-11 12:50:00,267.27,268.23,266.74,267.82,629283.0,267.27,268.23,266.74,267.82,629283.0
2022-03-11 13:00:00,267.92,268.52,267.33,267.65,658701.0,267.92,268.52,267.33,267.65,658701.0
2022-03-11 13:10:00,267.67,268.33,267.5,268.0,440334.0,267.67,268.33,267.5,268.0,440334.0
2022-03-11 13:20:00,268.0,269.05,267.94,268.53,547086.0,268.0,269.05,267.94,268.53,547086.0
2022-03-11 13:30:00,268.55,268.76,267.19,267.37,419373.0,268.55,268.76,267.19,267.37,419373.0
2022-03-11 13:40:00,267.38,267.9,266.89,267.73,476835.0,267.38,267.9,266.89,267.73,476835.0
2022-03-11 13:50:00,267.94,268.06,265.16,265.24,1013961.0,267.94,268.06,265.16,265.24,1013961.0
2022-03-11 14:00:00,265.21,265.91,265.0,265.46,588642.0,265.21,265.91,265.0,265.46,588642.0
2022-03-11 14:10:00,265.45,266.04,264.6,264.6,740751.0,265.45,266.04,264.6,264.6,740751.0
2022-03-11 14:20:00,264.64,267.12,264.59,266.88,718860.0,264.64,267.12,264.59,266.88,718860.0
2022-03-11 14:30:00,266.84,267.23,266.19,266.75,628680.0,266.84,267.23,266.19,266.75,628680.0
2022-03-11 14:40:00,266.78,266.83,265.42,265.99,502983.0,266.78,266.83,265.42,265.99,502983.0
2022-03-11 14:50:00,265.87,265.97,264.87,265.33,561372.0,265.87,265.97,264.87,265.33,561372.0
2022-03-11 15:00:00,265.25,267.19,264.98,266.18,714927.0,265.25,267.19,264.98,266.18,714927.0
2022-03-11 15:10:00,266.17,266.75,265.8,265.87,579801.0,266.17,266.75,265.8,265.87,579801.0
2022-03-11 15:20:00,265.89,266.24,265.0,265.05,549891.0,265.89,266.24,265.0,265.05,549891.0
2022-03-11 15:30:00,265.0,266.26,264.6,265.77,849774.0,265.0,266.26,264.6,265.77,849774.0
2022-03-11 15:40:00,265.67,266.04,265.0,265.8,735627.0,265.67,266.04,265.0,265.8,735627.0
2022-03-11 15:50:00,265.77,265.95,264.84,265.1,1822362.0,265.77,265.95,264.84,265.1,1822362.0
2022-03-14 09:30:00,260.26,262.33,252.08,254.39,3451701.0,260.26,262.33,252.08,254.39,3451701.0
2022-03-14 09:40:00,254.33,263.33,252.33,263.22,3261780.0,254.33,263.33,252.33,263.22,3261780.0
2022-03-14 09:50:00,263.31,263.48,258.83,260.0,1840632.0,263.31,263.48,258.83,260.0,1840632.0
2022-03-14 10:00:00,260.11,263.48,258.51,263.36,1407159.0,260.11,263.48,258.51,263.36,1407159.0
2022-03-14 10:10:00,263.31,266.9,262.8,264.96,1696260.0,263.31,266.9,262.8,264.96,1696260.0
2022-03-14 10:20:00,264.81,266.1,262.93,263.03,1194687.0,264.81,266.1,262.93,263.03,1194687.0
2022-03-14 10:30:00,263.04,263.08,259.78,261.53,1419471.0,263.04,263.08,259.78,261.53,1419471.0
2022-03-14 10:40:00,261.55,262.27,260.69,261.73,644601.0,261.55,262.27,260.69,261.73,644601.0
2022-03-14 10:50:00,261.8,264.53,261.4,263.57,901575.0,261.8,264.53,261.4,263.57,901575.0
2022-03-14 11:00:00,263.8,264.52,262.72,263.21,584715.0,263.8,264.52,262.72,263.21,584715.0
2022-03-14 11:10:00,263.21,263.42,260.75,261.28,725769.0,263.21,263.42,260.75,261.28,725769.0
2022-03-14 11:20:00,261.36,261.36,258.95,260.0,860937.0,261.36,261.36,258.95,260.0,860937.0
2022-03-14 11:30:00,259.89,260.36,257.62,257.95,789231.0,259.89,260.36,257.62,257.95,789231.0
2022-03-14 11:40:00,258.0,258.0,256.24,256.38,787686.0,258.0,258.0,256.24,256.38,787686.0
2022-03-14 11:50:00,256.29,257.45,256.24,257.14,777027.0,256.29,257.45,256.24,257.14,777027.0
2022-03-14 12:00:00,256.84,257.63,256.33,256.49,586611.0,256.84,257.63,256.33,256.49,586611.0
2022-03-14 12:10:00,256.58,258.27,256.54,257.78,595239.0,256.58,258.27,256.54,257.78,595239.0
2022-03-14 12:20:00,257.78,258.67,257.29,257.94,526791.0,257.78,258.67,257.29,257.94,526791.0
2022-03-14 12:30:00,257.8,258.3,256.37,256.82,555744.0,257.8,258.3,256.37,256.82,555744.0
2022-03-14 12:40:00,256.76,257.07,255.0,255.57,661533.0,256.76,257.07,255.0,255.57,661533.0
2022-03-14 12:50:00,255.58,255.83,253.67,253.73,690570.0,255.58,255.83,253.67,253.73,690570.0
2022-03-14 13:00:00,253.78,254.15,253.04,253.25,757584.0,253.78,254.15,253.04,253.25,757584.0
2022-03-14 13:10:00,253.21,254.91,253.21,254.73,562227.0,253.21,254.91,253.21,254.73,562227.0
2022-03-14 13:20:00,254.67,254.89,253.2,253.35,432486.0,254.67,254.89,253.2,253.35,432486.0
2022-03-14 13:30:00,253.48,253.83,252.01,252.72,699873.0,253.48,253.83,252.01,252.72,699873.0
2022-03-14 13:40:00,252.72,254.17,252.35,253.67,565047.0,252.72,254.17,252.35,253.67,565047.0
2022-03-14 13:50:00,253.81,256.78,253.81,255.49,958515.0,253.81,256.78,253.81,255.49,958515.0
2022-03-14 14:00:00,255.46,255.79,254.83,255.12,482976.0,255.46,255.79,254.83,255.12,482976.0
2022-03-14 14:10:00,255.2,255.76,253.78,254.5,501054.0,255.2,255.76,253.78,254.5,501054.0
2022-03-14 14:20:00,254.56,255.46,254.01,254.37,406773.0,254.56,255.46,254.01,254.37,406773.0
2022-03-14 14:30:00,254.4,256.48,254.34,255.87,706749.0,254.4,256.48,254.34,255.87,706749.0
2022-03-14 14:40:00,256.0,256.08,254.23,254.3,450171.0,256.0,256.08,254.23,254.3,450171.0
2022-03-14 14:50:00,254.32,254.62,253.19,253.96,775848.0,254.32,254.62,253.19,253.96,775848.0
2022-03-14 15:00:00,254.02,256.18,253.87,254.39,676737.0,254.02,256.18,253.87,254.39,676737.0
2022-03-14 15:10:00,254.33,256.19,254.22,254.63,513126.0,254.33,256.19,254.22,254.63,513126.0
2022-03-14 15:20:00,254.66,255.7,254.22,254.84,506688.0,254.66,255.7,254.22,254.84,506688.0
2022-03-14 15:30:00,254.8,254.92,252.69,253.95,965478.0,254.8,254.92,252.69,253.95,965478.0
2022-03-14 15:40:00,253.94,255.92,253.83,255.3,903552.0,253.94,255.92,253.83,255.3,903552.0
2022-03-14 15:50:00,255.4,256.71,254.21,255.34,1452735.0,255.4,256.71,254.21,255.34,1452735.0
2022-03-15 09:30:00,258.42,261.28,257.27,257.27,2249265.0,258.42,261.28,257.27,257.27,2249265.0
2022-03-15 09:40:00,257.51,258.06,252.19,253.22,1889586.0,257.51,258.06,252.19,253.22,1889586.0
2022-03-15 09:50:00,253.37,257.12,253.33,255.87,1686753.0,253.37,257.12,253.33,255.87,1686753.0
2022-03-15 10:00:00,255.99,258.72,254.93,256.81,1578009.0,255.99,258.72,254.93,256.81,1578009.0
2022-03-15 10:10:00,256.98,258.13,255.16,257.66,950796.0,256.98,258.13,255.16,257.66,950796.0
2022-03-15 10:20:00,257.73,261.09,257.3,261.07,1454238.0,257.73,261.09,257.3,261.07,1454238.0
2022-03-15 10:30:00,261.09,264.29,261.08,263.37,1791354.0,261.09,264.29,261.08,263.37,1791354.0
2022-03-15 10:40:00,263.48,265.49,262.21,265.41,1243506.0,263.48,265.49,262.21,265.41,1243506.0
2022-03-15 10:50:00,265.54,265.54,263.13,264.12,1037685.0,265.54,265.54,263.13,264.12,1037685.0
2022-03-15 11:00:00,264.12,265.0,263.33,264.33,721119.0,264.12,265.0,263.33,264.33,721119.0
2022-03-15 11:10:00,264.23,265.0,263.18,264.4,711495.0,264.23,265.0,263.18,264.4,711495.0
2022-03-15 11:20:00,264.4,266.38,263.7,266.29,941112.0,264.4,266.38,263.7,266.29,941112.0
2022-03-15 11:30:00,266.27,267.0,265.5,265.63,1078098.0,266.27,267.0,265.5,265.63,1078098.0
2022-03-15 11:40:00,265.55,265.83,263.73,264.83,744810.0,265.55,265.83,263.73,264.83,744810.0
2022-03-15 11:50:00,264.89,265.46,262.35,263.35,892560.0,264.89,265.46,262.35,263.35,892560.0
2022-03-15 12:00:00,263.27,264.8,261.7,264.55,812958.0,263.27,264.8,261.7,264.55,812958.0
2022-03-15 12:10:00,264.56,265.17,263.76,264.57,628185.0,264.56,265.17,263.76,264.57,628185.0
2022-03-15 12:20:00,264.56,265.09,263.83,264.22,450984.0,264.56,265.09,263.83,264.22,450984.0
2022-03-15 12:30:00,264.25,264.52,263.0,264.08,553518.0,264.25,264.52,263.0,264.08,553518.0
2022-03-15 12:40:00,264.17,264.22,262.2,262.39,406443.0,264.17,264.22,262.2,262.39,406443.0
2022-03-15 12:50:00,262.34,263.46,261.98,263.42,448293.0,262.34,263.46,261.98,263.42,448293.0
2022-03-15 13:00:00,263.49,264.22,263.19,263.47,370563.0,263.49,264.22,263.19,263.47,370563.0
2022-03-15 13:10:00,263.43,263.48,262.01,262.1,411543.0,263.43,263.48,262.01,262.1,411543.0
2022-03-15 13:20:00,262.11,263.52,261.98,262.73,438276.0,262.11,263.52,261.98,262.73,438276.0
2022-03-15 13:30:00,262.73,264.45,262.5,263.5,513363.0,262.73,264.45,262.5,263.5,513363.0
2022-03-15 13:40:00,263.67,264.18,262.86,263.0,397836.0,263.67,264.18,262.86,263.0,397836.0
2022-03-15 13:50:00,263.09,265.15,263.05,264.85,524754.0,263.09,265.15,263.05,264.85,524754.0
2022-03-15 14:00:00,264.77,265.67,264.18,265.03,593964.0,264.77,265.67,264.18,265.03,593964.0
2022-03-15 14:10:00,265.03,265.43,263.47,263.85,472707.0,265.03,265.43,263.47,263.85,472707.0
2022-03-15 14:20:00,263.9,264.84,263.49,264.58,313389.0,263.9,264.84,263.49,264.58,313389.0
2022-03-15 14:30:00,264.52,266.06,264.18,265.42,652776.0,264.52,266.06,264.18,265.42,652776.0
2022-03-15 14:40:00,265.55,266.61,265.0,266.58,598101.0,265.55,266.61,265.0,266.58,598101.0
2022-03-15 14:50:00,266.58,267.47,266.1,267.4,1003512.0,266.58,267.47,266.1,267.4,1003512.0
2022-03-15 15:00:00,267.37,267.59,266.77,266.94,684591.0,267.37,267.59,266.77,266.94,684591.0
2022-03-15 15:10:00,266.98,267.99,266.08,267.73,963612.0,266.98,267.99,266.08,267.73,963612.0
2022-03-15 15:20:00,267.72,267.79,266.86,267.0,842493.0,267.72,267.79,266.86,267.0,842493.0
2022-03-15 15:30:00,267.07,267.82,266.84,267.59,1007034.0,267.07,267.82,266.84,267.59,1007034.0
2022-03-15 15:40:00,267.6,268.28,267.09,267.7,960990.0,267.6,268.28,267.09,267.7,960990.0
2022-03-15 15:50:00,267.67,268.52,266.91,267.19,1535562.0,267.67,268.52,266.91,267.19,1535562.0
2022-03-16 09:30:00,269.67,272.54,268.0,271.75,2844060.0,269.67,272.54,268.0,271.75,2844060.0
2022-03-16 09:40:00,271.65,274.64,270.38,274.23,1796283.0,271.65,274.64,270.38,274.23,1796283.0
2022-03-16 09:50:00,274.33,275.6,273.54,274.71,1515621.0,274.33,275.6,273.54,274.71,1515621.0
2022-03-16 10:00:00,274.73,276.46,273.85,274.36,1672209.0,274.73,276.46,273.85,274.36,1672209.0
2022-03-16 10:10:00,274.33,277.88,274.26,277.62,2053146.0,274.33,277.88,274.26,277.62,2053146.0
2022-03-16 10:20:00,277.61,279.56,277.5,278.51,1782273.0,277.61,279.56,277.5,278.51,1782273.0
2022-03-16 10:30:00,278.55,280.29,277.77,278.88,1450575.0,278.55,280.29,277.77,278.88,1450575.0
2022-03-16 10:40:00,278.83,279.2,276.77,277.3,1081710.0,278.83,279.2,276.77,277.3,1081710.0
2022-03-16 10:50:00,277.43,278.77,277.22,278.7,834354.0,277.43,278.77,277.22,278.7,834354.0
2022-03-16 11:00:00,278.71,279.96,278.27,278.82,1000170.0,278.71,279.96,278.27,278.82,1000170.0
2022-03-16 11:10:00,278.82,279.33,278.0,278.62,571113.0,278.82,279.33,278.0,278.62,571113.0
2022-03-16 11:20:00,278.59,279.2,278.07,278.92,416529.0,278.59,279.2,278.07,278.92,416529.0
2022-03-16 11:30:00,278.96,279.58,278.12,278.67,493812.0,278.96,279.58,278.12,278.67,493812.0
2022-03-16 11:40:00,278.64,278.71,277.48,277.78,368976.0,278.64,278.71,277.48,277.78,368976.0
2022-03-16 11:50:00,277.84,278.83,277.54,278.5,362451.0,277.84,278.83,277.54,278.5,362451.0
2022-03-16 12:00:00,278.36,279.33,278.14,278.6,392145.0,278.36,279.33,278.14,278.6,392145.0
2022-03-16 12:10:00,278.6,279.08,278.57,278.99,142347.0,278.6,279.08,278.57,278.99,142347.0
2022-03-16 12:20:00,278.8,279.19,277.81,278.07,332871.0,278.8,279.19,277.81,278.07,332871.0
2022-03-16 12:30:00,278.06,278.72,277.7,277.83,249795.0,278.06,278.72,277.7,277.83,249795.0
2022-03-16 12:40:00,277.86,278.17,275.88,276.32,679413.0,277.86,278.17,275.88,276.32,679413.0
2022-03-16 12:50:00,276.26,276.52,273.78,274.88,1178352.0,276.26,276.52,273.78,274.88,1178352.0
2022-03-16 13:00:00,274.9,275.21,273.07,273.68,797058.0,274.9,275.21,273.07,273.68,797058.0
2022-03-16 13:10:00,273.63,273.82,272.56,272.74,667233.0,273.63,273.82,272.56,272.74,667233.0
2022-03-16 13:20:00,272.75,274.58,272.63,274.52,640305.0,272.75,274.58,272.63,274.52,640305.0
2022-03-16 13:30:00,274.44,276.0,274.33,275.39,577854.0,274.44,276.0,274.33,275.39,577854.0
2022-03-16 13:40:00,275.37,276.11,274.67,276.11,483987.0,275.37,276.11,274.67,276.11,483987.0
2022-03-16 13:50:00,276.04,277.2,274.73,276.91,592128.0,276.04,277.2,274.73,276.91,592128.0
2022-03-16 14:00:00,276.77,276.77,271.85,272.52,1721112.0,276.77,276.77,271.85,272.52,1721112.0
2022-03-16 14:10:00,272.52,273.18,270.45,272.75,1540719.0,272.52,273.18,270.45,272.75,1540719.0
2022-03-16 14:20:00,272.75,273.43,269.72,270.03,956361.0,272.75,273.43,269.72,270.03,956361.0
2022-03-16 14:30:00,269.96,272.73,267.42,272.63,1689471.0,269.96,272.73,267.42,272.63,1689471.0
2022-03-16 14:40:00,272.61,275.99,272.56,275.46,2071230.0,272.61,275.99,272.56,275.46,2071230.0
2022-03-16 14:50:00,275.35,277.95,274.42,276.1,1683657.0,275.35,277.95,274.42,276.1,1683657.0
2022-03-16 15:00:00,276.14,277.78,275.39,276.0,930009.0,276.14,277.78,275.39,276.0,930009.0
2022-03-16 15:10:00,276.01,278.29,275.74,278.25,934668.0,276.01,278.29,275.74,278.25,934668.0
2022-03-16 15:20:00,278.27,279.33,277.75,278.76,1160091.0,278.27,279.33,277.75,278.76,1160091.0
2022-03-16 15:30:00,278.83,279.0,277.18,278.35,782646.0,278.83,279.0,277.18,278.35,782646.0
2022-03-16 15:40:00,278.28,280.1,278.03,279.93,1393251.0,278.28,280.1,278.03,279.93,1393251.0
2022-03-16 15:50:00,279.96,280.67,279.06,280.21,1946448.0,279.96,280.67,279.06,280.21,1946448.0
2022-03-17 09:30:00,277.0,279.33,275.24,279.17,2097819.0,277.0,279.33,275.24,279.17,2097819.0
2022-03-17 09:40:00,279.09,281.63,279.01,279.56,1940919.0,279.09,281.63,279.01,279.56,1940919.0
2022-03-17 09:50:00,279.47,284.25,279.17,284.09,2239536.0,279.47,284.25,279.17,284.09,2239536.0
2022-03-17 10:00:00,284.18,284.91,282.53,284.18,1437696.0,284.18,284.91,282.53,284.18,1437696.0
2022-03-17 10:10:00,284.19,284.79,281.7,282.09,1124706.0,284.19,284.79,281.7,282.09,1124706.0
2022-03-17 10:20:00,282.15,283.9,282.01,283.54,906171.0,282.15,283.9,282.01,283.54,906171.0
2022-03-17 10:30:00,283.62,283.82,282.0,282.4,662637.0,283.62,283.82,282.0,282.4,662637.0
2022-03-17 10:40:00,282.42,283.26,280.54,281.2,815409.0,282.42,283.26,280.54,281.2,815409.0
2022-03-17 10:50:00,281.14,281.33,279.44,280.62,866553.0,281.14,281.33,279.44,280.62,866553.0
2022-03-17 11:00:00,280.46,282.01,278.67,281.77,949701.0,280.46,282.01,278.67,281.77,949701.0
2022-03-17 11:10:00,281.82,283.15,281.35,283.0,708198.0,281.82,283.15,281.35,283.0,708198.0
2022-03-17 11:20:00,282.94,283.53,282.46,282.83,611688.0,282.94,283.53,282.46,282.83,611688.0
2022-03-17 11:30:00,282.7,283.8,282.59,283.52,476031.0,282.7,283.8,282.59,283.52,476031.0
2022-03-17 11:40:00,283.63,284.08,282.12,282.26,559236.0,283.63,284.08,282.12,282.26,559236.0
2022-03-17 11:50:00,282.26,283.42,281.8,283.12,444741.0,282.26,283.42,281.8,283.12,444741.0
2022-03-17 12:00:00,283.26,284.24,283.07,284.06,477033.0,283.26,284.24,283.07,284.06,477033.0
2022-03-17 12:10:00,284.1,284.44,283.18,284.24,453042.0,284.1,284.44,283.18,284.24,453042.0
2022-03-17 12:20:00,284.3,285.88,284.14,285.39,892248.0,284.3,285.88,284.14,285.39,892248.0
2022-03-17 12:30:00,285.49,286.57,284.7,286.47,748908.0,285.49,286.57,284.7,286.47,748908.0
2022-03-17 12:40:00,286.45,286.49,285.34,285.83,462375.0,286.45,286.49,285.34,285.83,462375.0
2022-03-17 12:50:00,285.83,286.66,285.76,286.39,510327.0,285.83,286.66,285.76,286.39,510327.0
2022-03-17 13:00:00,286.39,286.54,285.67,286.21,364443.0,286.39,286.54,285.67,286.21,364443.0
2022-03-17 13:10:00,286.22,286.54,285.0,286.0,582216.0,286.22,286.54,285.0,286.0,582216.0
2022-03-17 13:20:00,285.96,288.53,285.9,287.83,1011606.0,285.96,288.53,285.9,287.83,1011606.0
2022-03-17 13:30:00,287.92,288.53,287.79,288.28,375561.0,287.92,288.53,287.79,288.28,375561.0
2022-03-17 13:40:00,288.33,289.45,288.29,289.37,773499.0,288.33,289.45,288.29,289.37,773499.0
2022-03-17 13:50:00,289.44,289.99,289.17,289.21,593880.0,289.44,289.99,289.17,289.21,593880.0
2022-03-17 14:00:00,289.24,290.85,287.81,290.5,1120101.0,289.24,290.85,287.81,290.5,1120101.0
2022-03-17 14:10:00,290.56,290.7,289.75,290.37,723189.0,290.56,290.7,289.75,290.37,723189.0
2022-03-17 14:20:00,290.36,290.74,289.27,289.4,655104.0,290.36,290.74,289.27,289.4,655104.0
2022-03-17 14:30:00,289.44,291.33,289.37,290.76,862785.0,289.44,291.33,289.37,290.76,862785.0
2022-03-17 14:40:00,290.74,291.58,290.57,291.2,577548.0,290.74,291.58,290.57,291.2,577548.0
2022-03-17 14:50:00,291.23,291.46,290.63,291.31,467301.0,291.23,291.46,290.63,291.31,467301.0
2022-03-17 15:00:00,291.31,291.67,289.94,290.59,717396.0,291.31,291.67,289.94,290.59,717396.0
2022-03-17 15:10:00,290.68,290.83,289.05,290.32,765444.0,290.68,290.83,289.05,290.32,765444.0
2022-03-17 15:20:00,290.4,290.58,289.42,289.83,467406.0,290.4,290.58,289.42,289.83,467406.0
2022-03-17 15:30:00,289.86,290.22,288.1,290.13,913983.0,289.86,290.22,288.1,290.13,913983.0
2022-03-17 15:40:00,290.16,291.16,290.09,290.39,1185984.0,290.16,291.16,290.09,290.39,1185984.0
2022-03-17 15:50:00,290.39,290.99,289.77,290.64,1539069.0,290.39,290.99,289.77,290.64,1539069.0
2022-03-18 09:30:00,291.47,292.83,289.13,291.81,5308929.0,291.47,292.83,289.13,291.81,5308929.0
2022-03-18 09:40:00,291.9,294.32,291.46,293.85,2196540.0,291.9,294.32,291.46,293.85,2196540.0
2022-03-18 09:50:00,293.91,295.64,292.39,295.11,1683045.0,293.91,295.64,292.39,295.11,1683045.0
2022-03-18 10:00:00,295.08,298.62,294.75,298.21,2453778.0,295.08,298.62,294.75,298.21,2453778.0
2022-03-18 10:10:00,298.17,299.83,297.49,297.58,1825389.0,298.17,299.83,297.49,297.58,1825389.0
2022-03-18 10:20:00,297.48,299.67,296.4,298.83,1745934.0,297.48,299.67,296.4,298.83,1745934.0
2022-03-18 10:30:00,298.91,299.29,295.72,295.79,1385598.0,298.91,299.29,295.72,295.79,1385598.0
2022-03-18 10:40:00,295.76,297.99,295.56,296.18,1305516.0,295.76,297.99,295.56,296.18,1305516.0
2022-03-18 10:50:00,296.32,298.33,295.63,298.03,1244868.0,296.32,298.33,295.63,298.03,1244868.0
2022-03-18 11:00:00,298.08,299.33,297.75,298.59,1161876.0,298.08,299.33,297.75,298.59,1161876.0
2022-03-18 11:10:00,298.57,299.6,298.09,299.1,853737.0,298.57,299.6,298.09,299.1,853737.0
2022-03-18 11:20:00,299.15,299.15,297.11,297.83,574038.0,299.15,299.15,297.11,297.83,574038.0
2022-03-18 11:30:00,297.83,300.33,297.81,299.44,1352253.0,297.83,300.33,297.81,299.44,1352253.0
2022-03-18 11:40:00,299.46,299.46,298.24,298.62,564945.0,299.46,299.46,298.24,298.62,564945.0
2022-03-18 11:50:00,298.75,299.26,297.55,298.86,553194.0,298.75,299.26,297.55,298.86,553194.0
2022-03-18 12:00:00,298.86,299.18,298.18,298.81,474279.0,298.86,299.18,298.18,298.81,474279.0
2022-03-18 12:10:00,298.91,299.67,298.71,299.27,646956.0,298.91,299.67,298.71,299.27,646956.0
2022-03-18 12:20:00,299.27,299.56,298.99,299.24,453417.0,299.27,299.56,298.99,299.24,453417.0
2022-03-18 12:30:00,299.27,300.3,298.52,300.21,1083429.0,299.27,300.3,298.52,300.21,1083429.0
2022-03-18 12:40:00,300.23,301.0,300.14,300.36,944013.0,300.23,301.0,300.14,300.36,944013.0
2022-03-18 12:50:00,300.42,300.92,300.11,300.64,450141.0,300.42,300.92,300.11,300.64,450141.0
2022-03-18 13:00:00,300.59,301.28,299.37,300.79,882297.0,300.59,301.28,299.37,300.79,882297.0
2022-03-18 13:10:00,300.83,300.97,299.78,299.89,442086.0,300.83,300.97,299.78,299.89,442086.0
2022-03-18 13:20:00,299.88,300.61,299.67,299.95,437778.0,299.88,300.61,299.67,299.95,437778.0
2022-03-18 13:30:00,299.9,300.33,299.44,299.83,408777.0,299.9,300.33,299.44,299.83,408777.0
2022-03-18 13:40:00,299.75,299.87,298.43,299.17,635055.0,299.75,299.87,298.43,299.17,635055.0
2022-03-18 13:50:00,299.1,299.1,297.74,298.33,776931.0,299.1,299.1,297.74,298.33,776931.0
2022-03-18 14:00:00,298.33,298.63,297.52,297.54,444573.0,298.33,298.63,297.52,297.54,444573.0
2022-03-18 14:10:00,297.54,299.48,297.34,298.93,727515.0,297.54,299.48,297.34,298.93,727515.0
2022-03-18 14:20:00,298.93,299.21,298.16,298.94,521835.0,298.93,299.21,298.16,298.94,521835.0
2022-03-18 14:30:00,298.93,299.98,298.49,299.7,808716.0,298.93,299.98,298.49,299.7,808716.0
2022-03-18 14:40:00,299.69,299.81,298.6,299.23,418500.0,299.69,299.81,298.6,299.23,418500.0
2022-03-18 14:50:00,299.28,300.57,299.0,300.25,834930.0,299.28,300.57,299.0,300.25,834930.0
2022-03-18 15:00:00,300.22,300.43,299.5,300.17,591456.0,300.22,300.43,299.5,300.17,591456.0
2022-03-18 15:10:00,300.24,300.42,299.96,300.42,560229.0,300.24,300.42,299.96,300.42,560229.0
2022-03-18 15:20:00,300.41,301.0,300.33,300.7,826185.0,300.41,301.0,300.33,300.7,826185.0
2022-03-18 15:30:00,300.73,301.12,299.9,300.18,924024.0,300.73,301.12,299.9,300.18,924024.0
2022-03-18 15:40:00,300.19,300.92,299.97,300.03,1078002.0,300.19,300.92,299.97,300.03,1078002.0
2022-03-18 15:50:00,300.0,302.62,299.9,301.8,3545583.0,300.0,302.62,299.9,301.8,3545583.0
2022-03-21 09:30:00,304.99,312.6,303.17,312.45,4655643.0,304.99,312.6,303.17,312.45,4655643.0
2022-03-21 09:40:00,312.53,314.28,309.42,309.6,2748597.0,312.53,314.28,309.42,309.6,2748597.0
2022-03-21 09:50:00,309.8,311.07,307.1,308.2,2325372.0,309.8,311.07,307.1,308.2,2325372.0
2022-03-21 10:00:00,308.17,308.88,305.07,306.32,1922991.0,308.17,308.88,305.07,306.32,1922991.0
2022-03-21 10:10:00,306.41,307.25,305.2,306.44,1427334.0,306.41,307.25,305.2,306.44,1427334.0
2022-03-21 10:20:00,306.49,306.49,303.17,303.6,1581369.0,306.49,306.49,303.17,303.6,1581369.0
2022-03-21 10:30:00,303.6,306.61,303.2,306.4,1541277.0,303.6,306.61,303.2,306.4,1541277.0
2022-03-21 10:40:00,306.42,307.51,305.2,307.45,1460373.0,306.42,307.51,305.2,307.45,1460373.0
2022-03-21 10:50:00,307.38,308.59,307.07,307.91,1601187.0,307.38,308.59,307.07,307.91,1601187.0
2022-03-21 11:00:00,307.97,309.14,306.57,307.58,1184340.0,307.97,309.14,306.57,307.58,1184340.0
2022-03-21 11:10:00,307.56,310.13,307.54,309.72,1393584.0,307.56,310.13,307.54,309.72,1393584.0
2022-03-21 11:20:00,309.78,310.81,309.33,310.12,1368489.0,309.78,310.81,309.33,310.12,1368489.0
2022-03-21 11:30:00,310.16,310.93,309.03,310.35,972540.0,310.16,310.93,309.03,310.35,972540.0
2022-03-21 11:40:00,310.46,310.93,309.25,309.75,575667.0,310.46,310.93,309.25,309.75,575667.0
2022-03-21 11:50:00,309.77,310.61,308.78,310.09,684192.0,309.77,310.61,308.78,310.09,684192.0
2022-03-21 12:00:00,310.11,310.42,308.24,309.21,588138.0,310.11,310.42,308.24,309.21,588138.0
2022-03-21 12:10:00,309.14,309.27,307.17,308.27,587538.0,309.14,309.27,307.17,308.27,587538.0
2022-03-21 12:20:00,308.27,309.53,308.09,308.87,553731.0,308.27,309.53,308.09,308.87,553731.0
2022-03-21 12:30:00,308.89,308.89,304.12,306.41,1479570.0,308.89,308.89,304.12,306.41,1479570.0
2022-03-21 12:40:00,306.43,306.99,305.82,306.59,860781.0,306.43,306.99,305.82,306.59,860781.0
2022-03-21 12:50:00,306.6,306.6,303.89,304.28,708585.0,306.6,306.6,303.89,304.28,708585.0
2022-03-21 13:00:00,304.2,305.24,303.38,304.69,731532.0,304.2,305.24,303.38,304.69,731532.0
2022-03-21 13:10:00,304.94,304.94,302.36,302.85,904437.0,304.94,304.94,302.36,302.85,904437.0
2022-03-21 13:20:00,302.74,304.35,302.74,303.98,728319.0,302.74,304.35,302.74,303.98,728319.0
2022-03-21 13:30:00,303.91,305.97,303.83,305.79,747879.0,303.91,305.97,303.83,305.79,747879.0
2022-03-21 13:40:00,305.73,306.22,304.34,306.08,588585.0,305.73,306.22,304.34,306.08,588585.0
2022-03-21 13:50:00,306.0,306.98,305.47,306.92,615849.0,306.0,306.98,305.47,306.92,615849.0
2022-03-21 14:00:00,306.91,307.83,306.1,307.53,762195.0,306.91,307.83,306.1,307.53,762195.0
2022-03-21 14:10:00,307.48,307.66,306.4,306.99,511560.0,307.48,307.66,306.4,306.99,511560.0
2022-03-21 14:20:00,306.96,308.65,306.96,308.49,671067.0,306.96,308.65,306.96,308.49,671067.0
2022-03-21 14:30:00,308.46,308.83,307.67,308.43,639921.0,308.46,308.83,307.67,308.43,639921.0
2022-03-21 14:40:00,308.33,309.32,308.17,308.45,734091.0,308.33,309.32,308.17,308.45,734091.0
2022-03-21 14:50:00,308.5,308.5,306.35,306.6,678885.0,308.5,308.5,306.35,306.6,678885.0
2022-03-21 15:00:00,306.54,307.03,305.68,306.83,653136.0,306.54,307.03,305.68,306.83,653136.0
2022-03-21 15:10:00,306.72,308.42,306.66,306.94,638457.0,306.72,308.42,306.66,306.94,638457.0
2022-03-21 15:20:00,307.08,308.27,306.9,308.05,526803.0,307.08,308.27,306.9,308.05,526803.0
2022-03-21 15:30:00,308.05,308.6,306.81,306.81,563730.0,308.05,308.6,306.81,306.81,563730.0
2022-03-21 15:40:00,306.93,307.55,305.23,305.39,671307.0,306.93,307.55,305.23,305.39,671307.0
2022-03-21 15:50:00,305.41,307.33,305.4,307.12,1518669.0,305.41,307.33,305.4,307.12,1518669.0
2022-03-22 09:30:00,310.0,312.26,308.17,311.99,3255762.0,310.0,312.26,308.17,311.99,3255762.0
2022-03-22 09:40:00,311.71,311.83,307.25,309.38,1814040.0,311.71,311.83,307.25,309.38,1814040.0
2022-03-22 09:50:00,309.47,310.0,308.13,308.93,1250709.0,309.47,310.0,308.13,308.93,1250709.0
2022-03-22 10:00:00,309.0,312.53,308.85,312.44,2020227.0,309.0,312.53,308.85,312.44,2020227.0
2022-03-22 10:10:00,312.49,313.3,311.86,312.67,1638354.0,312.49,313.3,311.86,312.67,1638354.0
2022-03-22 10:20:00,312.77,313.59,312.2,313.01,1148277.0,312.77,313.59,312.2,313.01,1148277.0
2022-03-22 10:30:00,312.98,314.08,311.8,312.44,1227648.0,312.98,314.08,311.8,312.44,1227648.0
2022-03-22 10:40:00,312.42,313.24,311.82,312.77,674703.0,312.42,313.24,311.82,312.77,674703.0
2022-03-22 10:50:00,312.73,312.83,311.38,312.14,662397.0,312.73,312.83,311.38,312.14,662397.0
2022-03-22 11:00:00,312.3,315.69,312.02,315.32,1713369.0,312.3,315.69,312.02,315.32,1713369.0
2022-03-22 11:10:00,315.33,315.67,314.17,315.22,930483.0,315.33,315.67,314.17,315.22,930483.0
2022-03-22 11:20:00,315.16,315.64,314.6,315.35,617208.0,315.16,315.64,314.6,315.35,617208.0
2022-03-22 11:30:00,315.3,316.23,314.26,315.42,1008567.0,315.3,316.23,314.26,315.42,1008567.0
2022-03-22 11:40:00,315.43,315.63,313.78,314.47,547491.0,315.43,315.63,313.78,314.47,547491.0
2022-03-22 11:50:00,314.42,314.53,313.0,313.1,544953.0,314.42,314.53,313.0,313.1,544953.0
2022-03-22 12:00:00,313.14,314.43,312.73,314.13,694308.0,313.14,314.43,312.73,314.13,694308.0
2022-03-22 12:10:00,314.11,314.58,313.33,314.33,439941.0,314.11,314.58,313.33,314.33,439941.0
2022-03-22 12:20:00,314.31,314.4,312.96,313.51,468717.0,314.31,314.4,312.96,313.51,468717.0
2022-03-22 12:30:00,313.63,315.19,313.17,314.41,780882.0,313.63,315.19,313.17,314.41,780882.0
2022-03-22 12:40:00,314.48,315.66,314.13,315.63,655482.0,314.48,315.66,314.13,315.63,655482.0
2022-03-22 12:50:00,315.62,315.79,315.25,315.46,768165.0,315.62,315.79,315.25,315.46,768165.0
2022-03-22 13:00:00,315.51,316.55,315.27,315.92,961737.0,315.51,316.55,315.27,315.92,961737.0
2022-03-22 13:10:00,315.89,316.67,315.77,316.04,531534.0,315.89,316.67,315.77,316.04,531534.0
2022-03-22 13:20:00,316.0,317.67,315.27,317.5,836976.0,316.0,317.67,315.27,317.5,836976.0
2022-03-22 13:30:00,317.5,319.07,317.34,318.91,1223961.0,317.5,319.07,317.34,318.91,1223961.0
2022-03-22 13:40:00,318.94,319.1,318.09,318.86,848514.0,318.94,319.1,318.09,318.86,848514.0
2022-03-22 13:50:00,318.92,320.87,318.86,320.81,1214055.0,318.92,320.87,318.86,320.81,1214055.0
2022-03-22 14:00:00,320.91,322.29,320.02,322.2,1686798.0,320.91,322.29,320.02,322.2,1686798.0
2022-03-22 14:10:00,322.3,325.75,321.61,324.47,2828973.0,322.3,325.75,321.61,324.47,2828973.0
2022-03-22 14:20:00,324.55,325.67,322.84,325.57,2514093.0,324.55,325.67,322.84,325.57,2514093.0
2022-03-22 14:30:00,325.57,328.0,324.24,327.91,3017802.0,325.57,328.0,324.24,327.91,3017802.0
2022-03-22 14:40:00,327.86,327.87,325.62,326.75,1842774.0,327.86,327.87,325.62,326.75,1842774.0
2022-03-22 14:50:00,326.74,330.82,326.55,330.31,2609517.0,326.74,330.82,326.55,330.31,2609517.0
2022-03-22 15:00:00,330.32,331.67,329.68,330.96,2554872.0,330.32,331.67,329.68,330.96,2554872.0
2022-03-22 15:10:00,331.04,332.17,329.78,330.2,2008620.0,331.04,332.17,329.78,330.2,2008620.0
2022-03-22 15:20:00,330.17,330.81,328.17,329.6,2154930.0,330.17,330.81,328.17,329.6,2154930.0
2022-03-22 15:30:00,329.68,330.77,329.0,330.3,1598268.0,329.68,330.77,329.0,330.3,1598268.0
2022-03-22 15:40:00,330.25,332.62,330.08,331.83,3007965.0,330.25,332.62,330.08,331.83,3007965.0
2022-03-22 15:50:00,331.82,332.22,330.0,331.39,3991026.0,331.82,332.22,330.0,331.39,3991026.0
2022-03-23 09:30:00,326.54,332.65,325.47,330.71,4876179.0,326.54,332.65,325.47,330.71,4876179.0
2022-03-23 09:40:00,330.99,336.39,330.41,332.62,4471509.0,330.99,336.39,330.41,332.62,4471509.0
2022-03-23 09:50:00,332.69,334.76,329.39,332.95,3162033.0,332.69,334.76,329.39,332.95,3162033.0
2022-03-23 10:00:00,332.94,339.17,331.71,338.06,3521610.0,332.94,339.17,331.71,338.06,3521610.0
2022-03-23 10:10:00,338.09,345.0,337.97,342.72,4369995.0,338.09,345.0,337.97,342.72,4369995.0
2022-03-23 10:20:00,342.67,344.33,341.11,342.0,2595696.0,342.67,344.33,341.11,342.0,2595696.0
2022-03-23 10:30:00,342.05,344.42,341.67,343.11,1870740.0,342.05,344.42,341.67,343.11,1870740.0
2022-03-23 10:40:00,343.21,343.89,338.39,340.63,2459823.0,343.21,343.89,338.39,340.63,2459823.0
2022-03-23 10:50:00,340.6,342.83,340.24,342.0,1529106.0,340.6,342.83,340.24,342.0,1529106.0
2022-03-23 11:00:00,342.08,343.12,340.98,341.18,1007712.0,342.08,343.12,340.98,341.18,1007712.0
2022-03-23 11:10:00,341.14,342.68,340.83,342.11,738972.0,341.14,342.68,340.83,342.11,738972.0
2022-03-23 11:20:00,342.08,346.9,341.98,345.39,2039760.0,342.08,346.9,341.98,345.39,2039760.0
2022-03-23 11:30:00,345.65,345.74,344.03,345.63,1056894.0,345.65,345.74,344.03,345.63,1056894.0
2022-03-23 11:40:00,345.63,345.85,343.83,344.14,794301.0,345.63,345.85,343.83,344.14,794301.0
2022-03-23 11:50:00,344.06,345.5,344.04,345.32,700503.0,344.06,345.5,344.04,345.32,700503.0
2022-03-23 12:00:00,345.25,346.55,343.12,343.79,1186587.0,345.25,346.55,343.12,343.79,1186587.0
2022-03-23 12:10:00,343.88,344.16,341.25,344.08,1346778.0,343.88,344.16,341.25,344.08,1346778.0
2022-03-23 12:20:00,344.01,344.2,341.25,342.24,819444.0,344.01,344.2,341.25,342.24,819444.0
2022-03-23 12:30:00,342.33,342.88,340.01,340.73,995046.0,342.33,342.88,340.01,340.73,995046.0
2022-03-23 12:40:00,340.82,340.83,336.2,338.2,1851015.0,340.82,340.83,336.2,338.2,1851015.0
2022-03-23 12:50:00,338.11,339.33,337.52,338.86,1102299.0,338.11,339.33,337.52,338.86,1102299.0
2022-03-23 13:00:00,338.9,339.45,335.34,337.59,1187040.0,338.9,339.45,335.34,337.59,1187040.0
2022-03-23 13:10:00,337.5,337.79,332.75,333.02,1582140.0,337.5,337.79,332.75,333.02,1582140.0
2022-03-23 13:20:00,333.09,333.7,330.87,332.71,2030064.0,333.09,333.7,330.87,332.71,2030064.0
2022-03-23 13:30:00,332.67,334.92,332.1,334.07,1712586.0,332.67,334.92,332.1,334.07,1712586.0
2022-03-23 13:40:00,334.01,334.15,332.38,333.29,992526.0,334.01,334.15,332.38,333.29,992526.0
2022-03-23 13:50:00,333.19,334.13,332.13,333.27,1052160.0,333.19,334.13,332.13,333.27,1052160.0
2022-03-23 14:00:00,333.24,333.27,328.8,329.13,1590183.0,333.24,333.27,328.8,329.13,1590183.0
2022-03-23 14:10:00,329.06,331.5,328.29,330.93,1382703.0,329.06,331.5,328.29,330.93,1382703.0
2022-03-23 14:20:00,331.02,333.53,329.56,333.37,1210299.0,331.02,333.53,329.56,333.37,1210299.0
2022-03-23 14:30:00,333.41,334.33,331.79,334.27,1269150.0,333.41,334.33,331.79,334.27,1269150.0
2022-03-23 14:40:00,334.24,336.3,332.71,336.3,1265406.0,334.24,336.3,332.71,336.3,1265406.0
2022-03-23 14:50:00,336.33,336.51,332.91,333.1,1112616.0,336.33,336.51,332.91,333.1,1112616.0
2022-03-23 15:00:00,333.37,334.28,331.43,331.73,904878.0,333.37,334.28,331.43,331.73,904878.0
2022-03-23 15:10:00,331.82,332.02,330.38,330.97,1103130.0,331.82,332.02,330.38,330.97,1103130.0
2022-03-23 15:20:00,331.07,334.33,330.89,333.61,1249200.0,331.07,334.33,330.89,333.61,1249200.0
2022-03-23 15:30:00,333.6,334.33,332.76,333.0,1002093.0,333.6,334.33,332.76,333.0,1002093.0
2022-03-23 15:40:00,332.97,334.15,331.48,333.33,1356420.0,332.97,334.15,331.48,333.33,1356420.0
2022-03-23 15:50:00,333.23,333.77,332.17,332.91,1506717.0,333.23,333.77,332.17,332.91,1506717.0
2022-03-24 09:30:00,336.44,341.0,335.25,339.2,3743016.0,336.44,341.0,335.25,339.2,3743016.0
2022-03-24 09:40:00,339.23,341.5,335.44,335.44,2550486.0,339.23,341.5,335.44,335.44,2550486.0
2022-03-24 09:50:00,335.41,337.52,333.99,334.11,1782237.0,335.41,337.52,333.99,334.11,1782237.0
2022-03-24 10:00:00,334.61,337.0,332.39,333.57,1791297.0,334.61,337.0,332.39,333.57,1791297.0
2022-03-24 10:10:00,333.67,334.5,329.6,330.82,1887204.0,333.67,334.5,329.6,330.82,1887204.0
2022-03-24 10:20:00,330.89,332.48,330.5,331.06,1344897.0,330.89,332.48,330.5,331.06,1344897.0
2022-03-24 10:30:00,331.2,334.53,329.67,333.28,1725648.0,331.2,334.53,329.67,333.28,1725648.0
2022-03-24 10:40:00,333.17,335.9,332.4,335.33,1270308.0,333.17,335.9,332.4,335.33,1270308.0
2022-03-24 10:50:00,335.25,336.36,333.87,335.05,1038567.0,335.25,336.36,333.87,335.05,1038567.0
2022-03-24 11:00:00,335.0,338.17,334.67,336.79,1385694.0,335.0,338.17,334.67,336.79,1385694.0
2022-03-24 11:10:00,336.79,337.8,336.33,336.89,637458.0,336.79,337.8,336.33,336.89,637458.0
2022-03-24 11:20:00,336.92,338.3,336.17,337.23,914784.0,336.92,338.3,336.17,337.23,914784.0
2022-03-24 11:30:00,337.34,337.67,336.4,337.22,473295.0,337.34,337.67,336.4,337.22,473295.0
2022-03-24 11:40:00,337.22,339.83,337.07,338.07,1137438.0,337.22,339.83,337.07,338.07,1137438.0
2022-03-24 11:50:00,338.04,338.04,336.82,337.3,598764.0,338.04,338.04,336.82,337.3,598764.0
2022-03-24 12:00:00,337.13,337.14,334.48,334.99,835137.0,337.13,337.14,334.48,334.99,835137.0
2022-03-24 12:10:00,334.89,336.27,334.57,335.86,540711.0,334.89,336.27,334.57,335.86,540711.0
2022-03-24 12:20:00,335.93,336.21,334.11,334.4,512193.0,335.93,336.21,334.11,334.4,512193.0
2022-03-24 12:30:00,334.31,335.76,333.85,335.47,469029.0,334.31,335.76,333.85,335.47,469029.0
2022-03-24 12:40:00,335.34,335.59,334.5,334.93,279903.0,335.34,335.59,334.5,334.93,279903.0
2022-03-24 12:50:00,334.96,336.97,334.93,336.38,448146.0,334.96,336.97,334.93,336.38,448146.0
2022-03-24 13:00:00,336.37,337.1,334.67,335.18,545229.0,336.37,337.1,334.67,335.18,545229.0
2022-03-24 13:10:00,335.15,336.47,335.03,336.39,373989.0,335.15,336.47,335.03,336.39,373989.0
2022-03-24 13:20:00,336.23,336.23,335.22,335.72,280899.0,336.23,336.23,335.22,335.72,280899.0
2022-03-24 13:30:00,335.82,336.76,335.19,336.56,402954.0,335.82,336.76,335.19,336.56,402954.0
2022-03-24 13:40:00,336.56,337.2,336.03,336.12,414327.0,336.56,337.2,336.03,336.12,414327.0
2022-03-24 13:50:00,336.08,336.16,335.49,336.0,250857.0,336.08,336.16,335.49,336.0,250857.0
2022-03-24 14:00:00,335.96,337.67,335.66,336.04,660348.0,335.96,337.67,335.66,336.04,660348.0
2022-03-24 14:10:00,336.04,336.04,335.31,335.67,342267.0,336.04,336.04,335.31,335.67,342267.0
2022-03-24 14:20:00,335.78,336.33,334.67,336.23,496101.0,335.78,336.33,334.67,336.23,496101.0
2022-03-24 14:30:00,336.15,336.7,335.43,335.96,344358.0,336.15,336.7,335.43,335.96,344358.0
2022-03-24 14:40:00,335.99,336.13,335.34,335.61,304887.0,335.99,336.13,335.34,335.61,304887.0
2022-03-24 14:50:00,335.65,336.73,335.55,336.08,543582.0,335.65,336.73,335.55,336.08,543582.0
2022-03-24 15:00:00,336.07,336.82,335.38,336.73,532806.0,336.07,336.82,335.38,336.73,532806.0
2022-03-24 15:10:00,336.67,337.66,336.26,337.5,690792.0,336.67,337.66,336.26,337.5,690792.0
2022-03-24 15:20:00,337.49,339.47,337.45,338.3,1088004.0,337.49,339.47,337.45,338.3,1088004.0
2022-03-24 15:30:00,338.33,338.79,337.25,337.42,593610.0,338.33,338.79,337.25,337.42,593610.0
2022-03-24 15:40:00,337.36,337.97,336.84,337.37,625914.0,337.36,337.97,336.84,337.37,625914.0
2022-03-24 15:50:00,337.5,338.46,337.3,337.91,1570668.0,337.5,338.46,337.3,337.91,1570668.0
2022-03-25 09:30:00,336.0,338.83,334.73,336.46,2397315.0,336.0,338.83,334.73,336.46,2397315.0
2022-03-25 09:40:00,336.61,339.3,335.04,337.9,1877655.0,336.61,339.3,335.04,337.9,1877655.0
2022-03-25 09:50:00,337.67,338.83,334.68,335.65,1687749.0,337.67,338.83,334.68,335.65,1687749.0
2022-03-25 10:00:00,335.6,336.5,333.87,336.16,1332663.0,335.6,336.5,333.87,336.16,1332663.0
2022-03-25 10:10:00,336.16,337.13,334.81,336.47,897579.0,336.16,337.13,334.81,336.47,897579.0
2022-03-25 10:20:00,336.57,337.66,335.57,335.84,1141764.0,336.57,337.66,335.57,335.84,1141764.0
2022-03-25 10:30:00,335.92,338.22,335.85,337.37,968214.0,335.92,338.22,335.85,337.37,968214.0
2022-03-25 10:40:00,337.34,340.14,337.28,339.55,1730223.0,337.34,340.14,337.28,339.55,1730223.0
2022-03-25 10:50:00,339.56,340.6,336.69,338.35,1465401.0,339.56,340.6,336.69,338.35,1465401.0
2022-03-25 11:00:00,338.35,338.67,334.92,334.92,1084581.0,338.35,338.67,334.92,334.92,1084581.0
2022-03-25 11:10:00,334.92,336.17,334.79,335.19,703914.0,334.92,336.17,334.79,335.19,703914.0
2022-03-25 11:20:00,335.4,335.4,332.44,333.79,1308597.0,335.4,335.4,332.44,333.79,1308597.0
2022-03-25 11:30:00,333.83,334.47,333.05,333.6,980589.0,333.83,334.47,333.05,333.6,980589.0
2022-03-25 11:40:00,333.51,335.17,333.36,333.48,779823.0,333.51,335.17,333.36,333.48,779823.0
2022-03-25 11:50:00,333.59,334.65,333.03,333.7,868002.0,333.59,334.65,333.03,333.7,868002.0
2022-03-25 12:00:00,333.67,335.49,332.73,335.41,786093.0,333.67,335.49,332.73,335.41,786093.0
2022-03-25 12:10:00,335.37,335.64,334.34,335.42,497247.0,335.37,335.64,334.34,335.42,497247.0
2022-03-25 12:20:00,335.47,335.83,334.16,335.3,396681.0,335.47,335.83,334.16,335.3,396681.0
2022-03-25 12:30:00,335.33,335.33,333.11,333.56,604449.0,335.33,335.33,333.11,333.56,604449.0
2022-03-25 12:40:00,333.67,335.25,333.23,334.43,589005.0,333.67,335.25,333.23,334.43,589005.0
2022-03-25 12:50:00,334.33,335.76,334.33,335.2,570723.0,334.33,335.76,334.33,335.2,570723.0
2022-03-25 13:00:00,335.24,335.36,334.59,334.93,233070.0,335.24,335.36,334.59,334.93,233070.0
2022-03-25 13:10:00,334.83,336.1,334.08,335.65,498990.0,334.83,336.1,334.08,335.65,498990.0
2022-03-25 13:20:00,335.68,335.87,334.0,334.41,496428.0,335.68,335.87,334.0,334.41,496428.0
2022-03-25 13:30:00,334.34,335.0,334.15,334.8,304680.0,334.34,335.0,334.15,334.8,304680.0
2022-03-25 13:40:00,334.73,335.18,334.3,334.87,210777.0,334.73,335.18,334.3,334.87,210777.0
2022-03-25 13:50:00,334.92,336.33,334.92,336.33,588915.0,334.92,336.33,334.92,336.33,588915.0
2022-03-25 14:00:00,336.32,336.96,335.88,336.52,644244.0,336.32,336.96,335.88,336.52,644244.0
2022-03-25 14:10:00,336.57,336.7,334.95,335.02,471180.0,336.57,336.7,334.95,335.02,471180.0
2022-03-25 14:20:00,335.0,335.94,334.96,335.53,327873.0,335.0,335.94,334.96,335.53,327873.0
2022-03-25 14:30:00,335.5,336.82,335.48,336.41,586767.0,335.5,336.82,335.48,336.41,586767.0
2022-03-25 14:40:00,336.48,336.67,335.87,336.12,279438.0,336.48,336.67,335.87,336.12,279438.0
2022-03-25 14:50:00,336.27,336.48,335.73,336.03,229998.0,336.27,336.48,335.73,336.03,229998.0
2022-03-25 15:00:00,336.13,336.28,334.34,334.74,627723.0,336.13,336.28,334.34,334.74,627723.0
2022-03-25 15:10:00,334.77,335.1,333.33,333.35,783276.0,334.77,335.1,333.33,333.35,783276.0
2022-03-25 15:20:00,333.51,333.99,333.04,333.16,1020294.0,333.51,333.99,333.04,333.16,1020294.0
2022-03-25 15:30:00,333.06,334.35,332.96,333.88,716295.0,333.06,334.35,332.96,333.88,716295.0
2022-03-25 15:40:00,334.0,335.34,334.0,335.11,892338.0,334.0,335.34,334.0,335.11,892338.0
2022-03-25 15:50:00,335.14,337.13,335.12,336.98,1923084.0,335.14,337.13,335.12,336.98,1923084.0
2022-03-28 09:30:00,354.84,357.83,351.2,355.17,4777374.0,354.84,357.83,351.2,355.17,4777374.0
2022-03-28 09:40:00,355.13,359.69,355.01,355.73,3817890.0,355.13,359.69,355.01,355.73,3817890.0
2022-03-28 09:50:00,355.82,358.71,355.34,358.67,2166345.0,355.82,358.71,355.34,358.67,2166345.0
2022-03-28 10:00:00,358.94,359.11,354.17,355.17,1978947.0,358.94,359.11,354.17,355.17,1978947.0
2022-03-28 10:10:00,355.25,357.0,353.5,353.8,1596333.0,355.25,357.0,353.5,353.8,1596333.0
2022-03-28 10:20:00,353.73,357.85,352.76,357.42,1842945.0,353.73,357.85,352.76,357.42,1842945.0
2022-03-28 10:30:00,357.52,359.47,357.02,358.57,2112549.0,357.52,359.47,357.02,358.57,2112549.0
2022-03-28 10:40:00,358.48,362.37,357.37,362.1,2058201.0,358.48,362.37,357.37,362.1,2058201.0
2022-03-28 10:50:00,362.08,364.57,361.77,363.73,2334747.0,362.08,364.57,361.77,363.73,2334747.0
2022-03-28 11:00:00,363.97,365.0,361.78,364.17,1826646.0,363.97,365.0,361.78,364.17,1826646.0
2022-03-28 11:10:00,364.11,365.52,363.87,364.74,1478499.0,364.11,365.52,363.87,364.74,1478499.0
2022-03-28 11:20:00,364.74,364.79,361.55,362.75,1208277.0,364.74,364.79,361.55,362.75,1208277.0
2022-03-28 11:30:00,362.77,363.37,360.44,360.6,1209048.0,362.77,363.37,360.44,360.6,1209048.0
2022-03-28 11:40:00,360.77,362.32,359.6,359.71,966744.0,360.77,362.32,359.6,359.71,966744.0
2022-03-28 11:50:00,359.79,362.14,359.21,361.97,946050.0,359.79,362.14,359.21,361.97,946050.0
2022-03-28 12:00:00,362.02,362.66,360.51,360.52,710337.0,362.02,362.66,360.51,360.52,710337.0
2022-03-28 12:10:00,360.45,360.5,357.22,357.57,1054659.0,360.45,360.5,357.22,357.57,1054659.0
2022-03-28 12:20:00,357.67,359.49,357.65,358.59,702237.0,357.67,359.49,357.65,358.59,702237.0
2022-03-28 12:30:00,358.6,360.62,358.27,359.82,790023.0,358.6,360.62,358.27,359.82,790023.0
2022-03-28 12:40:00,359.83,360.87,359.27,360.67,514020.0,359.83,360.87,359.27,360.67,514020.0
2022-03-28 12:50:00,360.71,361.98,360.37,361.46,664200.0,360.71,361.98,360.37,361.46,664200.0
2022-03-28 13:00:00,361.54,363.5,361.39,362.81,1013109.0,361.54,363.5,361.39,362.81,1013109.0
2022-03-28 13:10:00,362.8,364.27,362.68,363.87,858195.0,362.8,364.27,362.68,363.87,858195.0
2022-03-28 13:20:00,363.87,364.33,363.0,363.6,698400.0,363.87,364.33,363.0,363.6,698400.0
2022-03-28 13:30:00,363.6,363.91,362.59,363.0,718560.0,363.6,363.91,362.59,363.0,718560.0
2022-03-28 13:40:00,362.86,363.3,361.63,362.88,612396.0,362.86,363.3,361.63,362.88,612396.0
2022-03-28 13:50:00,362.98,363.8,362.44,363.57,619791.0,362.98,363.8,362.44,363.57,619791.0
2022-03-28 14:00:00,363.67,364.16,362.51,363.73,696507.0,363.67,364.16,362.51,363.73,696507.0
2022-03-28 14:10:00,363.77,364.04,362.09,362.43,761691.0,363.77,364.04,362.09,362.43,761691.0
2022-03-28 14:20:00,362.53,364.49,362.2,364.19,874344.0,362.53,364.49,362.2,364.19,874344.0
2022-03-28 14:30:00,364.14,364.41,363.34,363.74,594582.0,364.14,364.41,363.34,363.74,594582.0
2022-03-28 14:40:00,363.79,364.67,363.17,363.98,685668.0,363.79,364.67,363.17,363.98,685668.0
2022-03-28 14:50:00,364.02,365.52,364.0,365.48,1080615.0,364.02,365.52,364.0,365.48,1080615.0
2022-03-28 15:00:00,365.52,365.96,364.39,364.82,979170.0,365.52,365.96,364.39,364.82,979170.0
2022-03-28 15:10:00,364.75,365.18,363.37,363.45,748794.0,364.75,365.18,363.37,363.45,748794.0
2022-03-28 15:20:00,363.57,364.57,363.43,364.01,579207.0,363.57,364.57,363.43,364.01,579207.0
2022-03-28 15:30:00,363.91,364.46,362.0,362.33,917670.0,363.91,364.46,362.0,362.33,917670.0
2022-03-28 15:40:00,362.2,364.11,361.81,363.75,1122831.0,362.2,364.11,361.81,363.75,1122831.0
2022-03-28 15:50:00,363.64,364.37,360.56,363.95,2417370.0,363.64,364.37,360.56,363.95,2417370.0
2022-03-29 09:30:00,369.33,371.59,365.3,365.39,4279428.0,369.33,371.59,365.3,365.39,4279428.0
2022-03-29 09:40:00,365.48,367.49,362.72,362.81,2311215.0,365.48,367.49,362.72,362.81,2311215.0
2022-03-29 09:50:00,362.9,366.0,362.37,365.32,1465278.0,362.9,366.0,362.37,365.32,1465278.0
2022-03-29 10:00:00,365.31,365.83,358.76,359.43,1962240.0,365.31,365.83,358.76,359.43,1962240.0
2022-03-29 10:10:00,359.48,360.96,357.7,360.1,1841700.0,359.48,360.96,357.7,360.1,1841700.0
2022-03-29 10:20:00,360.0,362.23,358.33,361.88,1328130.0,360.0,362.23,358.33,361.88,1328130.0
2022-03-29 10:30:00,361.82,363.33,361.33,362.28,1047480.0,361.82,363.33,361.33,362.28,1047480.0
2022-03-29 10:40:00,362.0,364.74,360.77,364.61,979674.0,362.0,364.74,360.77,364.61,979674.0
2022-03-29 10:50:00,364.66,365.91,364.66,365.14,1024533.0,364.66,365.91,364.66,365.14,1024533.0
2022-03-29 11:00:00,365.13,365.48,362.5,362.82,771234.0,365.13,365.48,362.5,362.82,771234.0
2022-03-29 11:10:00,362.87,365.33,362.75,364.53,731763.0,362.87,365.33,362.75,364.53,731763.0
2022-03-29 11:20:00,364.54,366.21,363.02,365.93,906603.0,364.54,366.21,363.02,365.93,906603.0
2022-03-29 11:30:00,365.93,367.18,364.87,367.14,880398.0,365.93,367.18,364.87,367.14,880398.0
2022-03-29 11:40:00,367.09,368.82,366.4,368.21,1101765.0,367.09,368.82,366.4,368.21,1101765.0
2022-03-29 11:50:00,368.17,368.25,366.68,367.42,555600.0,368.17,368.25,366.68,367.42,555600.0
2022-03-29 12:00:00,367.42,367.49,365.17,366.56,659664.0,367.42,367.49,365.17,366.56,659664.0
2022-03-29 12:10:00,366.5,367.14,365.87,367.07,430425.0,366.5,367.14,365.87,367.07,430425.0
2022-03-29 12:20:00,367.11,367.19,365.0,365.8,531441.0,367.11,367.19,365.0,365.8,531441.0
2022-03-29 12:30:00,365.81,366.0,363.89,364.71,644157.0,365.81,366.0,363.89,364.71,644157.0
2022-03-29 12:40:00,364.71,366.28,364.1,366.17,555354.0,364.71,366.28,364.1,366.17,555354.0
2022-03-29 12:50:00,366.22,366.57,364.67,365.21,487791.0,366.22,366.57,364.67,365.21,487791.0
2022-03-29 13:00:00,365.41,365.43,363.92,364.2,333267.0,365.41,365.43,363.92,364.2,333267.0
2022-03-29 13:10:00,364.33,365.87,364.29,365.37,370266.0,364.33,365.87,364.29,365.37,370266.0
2022-03-29 13:20:00,365.39,365.43,364.27,364.67,374730.0,365.39,365.43,364.27,364.67,374730.0
2022-03-29 13:30:00,364.69,365.3,363.43,365.3,498303.0,364.69,365.3,363.43,365.3,498303.0
2022-03-29 13:40:00,365.17,367.74,365.15,367.23,973050.0,365.17,367.74,365.15,367.23,973050.0
2022-03-29 13:50:00,367.19,368.09,366.93,368.04,602952.0,367.19,368.09,366.93,368.04,602952.0
2022-03-29 14:00:00,367.95,368.44,367.29,367.52,679491.0,367.95,368.44,367.29,367.52,679491.0
2022-03-29 14:10:00,367.37,367.66,365.43,365.84,602517.0,367.37,367.66,365.43,365.84,602517.0
2022-03-29 14:20:00,365.87,366.57,365.17,366.41,456345.0,365.87,366.57,365.17,366.41,456345.0
2022-03-29 14:30:00,366.33,366.86,365.77,366.59,472239.0,366.33,366.86,365.77,366.59,472239.0
2022-03-29 14:40:00,366.5,367.49,366.47,367.11,452754.0,366.5,367.49,366.47,367.11,452754.0
2022-03-29 14:50:00,367.11,367.67,366.4,366.66,469689.0,367.11,367.67,366.4,366.66,469689.0
2022-03-29 15:00:00,366.65,367.45,365.75,367.28,625716.0,366.65,367.45,365.75,367.28,625716.0
2022-03-29 15:10:00,367.23,367.54,366.2,366.58,513660.0,367.23,367.54,366.2,366.58,513660.0
2022-03-29 15:20:00,366.67,367.08,366.34,366.67,405411.0,366.67,367.08,366.34,366.67,405411.0
2022-03-29 15:30:00,366.82,367.43,366.34,366.46,557775.0,366.82,367.43,366.34,366.46,557775.0
2022-03-29 15:40:00,366.44,367.12,365.56,366.41,979041.0,366.44,367.12,365.56,366.41,979041.0
2022-03-29 15:50:00,366.5,366.8,364.76,366.61,1602906.0,366.5,366.8,364.76,366.61,1602906.0
2022-03-30 09:30:00,363.69,365.67,362.02,362.49,2069334.0,363.69,365.67,362.02,362.49,2069334.0
2022-03-30 09:40:00,362.45,365.67,361.33,365.01,1553850.0,362.45,365.67,361.33,365.01,1553850.0
2022-03-30 09:50:00,365.0,366.38,364.21,365.67,1508898.0,365.0,366.38,364.21,365.67,1508898.0
2022-03-30 10:00:00,365.58,366.5,364.65,365.54,1105302.0,365.58,366.5,364.65,365.54,1105302.0
2022-03-30 10:10:00,365.57,370.33,365.51,368.92,2525646.0,365.57,370.33,365.51,368.92,2525646.0
2022-03-30 10:20:00,368.99,370.82,368.1,370.26,1501893.0,368.99,370.82,368.1,370.26,1501893.0
2022-03-30 10:30:00,370.13,371.32,368.56,369.93,1200267.0,370.13,371.32,368.56,369.93,1200267.0
2022-03-30 10:40:00,369.84,370.25,368.5,369.72,717990.0,369.84,370.25,368.5,369.72,717990.0
2022-03-30 10:50:00,369.72,370.72,367.42,367.83,1057326.0,369.72,370.72,367.42,367.83,1057326.0
2022-03-30 11:00:00,367.8,368.37,365.5,366.11,1043406.0,367.8,368.37,365.5,366.11,1043406.0
2022-03-30 11:10:00,365.93,367.49,365.44,367.3,912045.0,365.93,367.49,365.44,367.3,912045.0
2022-03-30 11:20:00,367.32,368.0,365.58,366.09,650505.0,367.32,368.0,365.58,366.09,650505.0
2022-03-30 11:30:00,366.02,367.6,365.88,367.1,430302.0,366.02,367.6,365.88,367.1,430302.0
2022-03-30 11:40:00,367.17,367.73,366.33,366.86,315348.0,367.17,367.73,366.33,366.86,315348.0
2022-03-30 11:50:00,366.79,368.83,366.79,368.44,467031.0,366.79,368.83,366.79,368.44,467031.0
2022-03-30 12:00:00,368.36,368.83,367.34,367.9,340677.0,368.36,368.83,367.34,367.9,340677.0
2022-03-30 12:10:00,367.79,367.89,367.03,367.53,290166.0,367.79,367.89,367.03,367.53,290166.0
2022-03-30 12:20:00,367.68,368.33,367.17,367.95,335697.0,367.68,368.33,367.17,367.95,335697.0
2022-03-30 12:30:00,367.9,368.33,367.3,367.85,310872.0,367.9,368.33,367.3,367.85,310872.0
2022-03-30 12:40:00,367.92,368.25,367.2,368.19,326916.0,367.92,368.25,367.2,368.19,326916.0
2022-03-30 12:50:00,368.2,368.66,367.9,368.24,324810.0,368.2,368.66,367.9,368.24,324810.0
2022-03-30 13:00:00,368.18,368.33,367.58,367.8,265458.0,368.18,368.33,367.58,367.8,265458.0
2022-03-30 13:10:00,367.79,370.91,367.67,369.5,1076784.0,367.79,370.91,367.67,369.5,1076784.0
2022-03-30 13:20:00,369.37,369.53,368.17,368.5,485190.0,369.37,369.53,368.17,368.5,485190.0
2022-03-30 13:30:00,368.57,369.45,368.04,368.08,457038.0,368.57,369.45,368.04,368.08,457038.0
2022-03-30 13:40:00,368.07,368.82,367.65,368.7,419013.0,368.07,368.82,367.65,368.7,419013.0
2022-03-30 13:50:00,368.6,368.77,366.0,366.61,579768.0,368.6,368.77,366.0,366.61,579768.0
2022-03-30 14:00:00,366.64,367.75,366.26,366.71,545877.0,366.64,367.75,366.26,366.71,545877.0
2022-03-30 14:10:00,366.62,366.77,365.13,365.77,552447.0,366.62,366.77,365.13,365.77,552447.0
2022-03-30 14:20:00,365.83,365.83,363.75,364.7,832071.0,365.83,365.83,363.75,364.7,832071.0
2022-03-30 14:30:00,364.77,366.17,364.37,365.82,601710.0,364.77,366.17,364.37,365.82,601710.0
2022-03-30 14:40:00,365.73,365.83,364.05,364.67,529671.0,365.73,365.83,364.05,364.67,529671.0
2022-03-30 14:50:00,364.58,365.0,363.89,364.12,471369.0,364.58,365.0,363.89,364.12,471369.0
2022-03-30 15:00:00,364.11,364.41,362.14,362.75,848508.0,364.11,364.41,362.14,362.75,848508.0
2022-03-30 15:10:00,362.58,364.16,362.27,362.27,672801.0,362.58,364.16,362.27,362.27,672801.0
2022-03-30 15:20:00,362.23,362.72,361.57,362.57,772458.0,362.23,362.72,361.57,362.57,772458.0
2022-03-30 15:30:00,362.47,364.0,362.21,362.79,829869.0,362.47,364.0,362.21,362.79,829869.0
2022-03-30 15:40:00,362.69,364.52,361.87,364.11,980571.0,362.69,364.52,361.87,364.11,980571.0
2022-03-30 15:50:00,364.22,365.0,363.06,364.66,1350186.0,364.22,365.0,363.06,364.66,1350186.0
2022-03-31 09:30:00,364.86,365.0,360.84,363.15,1943859.0,364.86,365.0,360.84,363.15,1943859.0
2022-03-31 09:40:00,363.07,363.42,360.54,362.46,1386588.0,363.07,363.42,360.54,362.46,1386588.0
2022-03-31 09:50:00,362.46,364.68,361.72,363.15,1308303.0,362.46,364.68,361.72,363.15,1308303.0
2022-03-31 10:00:00,363.06,363.83,361.34,363.77,949350.0,363.06,363.83,361.34,363.77,949350.0
2022-03-31 10:10:00,363.87,365.8,362.81,365.31,1083522.0,363.87,365.8,362.81,365.31,1083522.0
2022-03-31 10:20:00,365.33,366.26,363.87,364.56,896916.0,365.33,366.26,363.87,364.56,896916.0
2022-03-31 10:30:00,364.67,366.02,364.5,364.87,614790.0,364.67,366.02,364.5,364.87,614790.0
2022-03-31 10:40:00,364.86,365.53,363.69,365.43,560253.0,364.86,365.53,363.69,365.43,560253.0
2022-03-31 10:50:00,365.3,367.71,364.92,366.87,1020420.0,365.3,367.71,364.92,366.87,1020420.0
2022-03-31 11:00:00,366.84,367.11,365.22,365.71,652485.0,366.84,367.11,365.22,365.71,652485.0
2022-03-31 11:10:00,365.57,365.97,365.01,365.6,377325.0,365.57,365.97,365.01,365.6,377325.0
2022-03-31 11:20:00,365.48,366.33,364.77,365.25,454227.0,365.48,366.33,364.77,365.25,454227.0
2022-03-31 11:30:00,365.15,365.8,364.84,365.33,312234.0,365.15,365.8,364.84,365.33,312234.0
2022-03-31 11:40:00,365.38,366.4,365.23,365.79,322392.0,365.38,366.4,365.23,365.79,322392.0
2022-03-31 11:50:00,365.72,366.15,365.4,366.06,200160.0,365.72,366.15,365.4,366.06,200160.0
2022-03-31 12:00:00,365.98,366.37,365.16,365.29,224157.0,365.98,366.37,365.16,365.29,224157.0
2022-03-31 12:10:00,365.2,365.21,363.93,364.33,381162.0,365.2,365.21,363.93,364.33,381162.0
2022-03-31 12:20:00,364.35,364.67,363.74,364.66,307563.0,364.35,364.67,363.74,364.66,307563.0
2022-03-31 12:30:00,364.67,364.74,363.09,363.82,417102.0,364.67,364.74,363.09,363.82,417102.0
2022-03-31 12:40:00,363.72,364.42,363.36,363.91,277680.0,363.72,364.42,363.36,363.91,277680.0
2022-03-31 12:50:00,363.9,363.91,362.8,362.94,246576.0,363.9,363.91,362.8,362.94,246576.0
2022-03-31 13:00:00,363.0,363.73,362.57,363.07,268674.0,363.0,363.73,362.57,363.07,268674.0
2022-03-31 13:10:00,363.0,363.23,361.7,362.46,429222.0,363.0,363.23,361.7,362.46,429222.0
2022-03-31 13:20:00,362.47,363.45,361.96,363.45,331536.0,362.47,363.45,361.96,363.45,331536.0
2022-03-31 13:30:00,363.43,363.44,362.72,363.02,224718.0,363.43,363.44,362.72,363.02,224718.0
2022-03-31 13:40:00,363.06,364.25,362.83,364.17,342579.0,363.06,364.25,362.83,364.17,342579.0
2022-03-31 13:50:00,364.17,364.66,363.94,364.07,367605.0,364.17,364.66,363.94,364.07,367605.0
2022-03-31 14:00:00,364.0,364.3,362.7,362.82,349170.0,364.0,364.3,362.7,362.82,349170.0
2022-03-31 14:10:00,362.77,363.31,362.35,362.72,506265.0,362.77,363.31,362.35,362.72,506265.0
2022-03-31 14:20:00,362.73,363.96,362.59,363.67,281073.0,362.73,363.96,362.59,363.67,281073.0
2022-03-31 14:30:00,363.69,364.43,363.21,363.9,271233.0,363.69,364.43,363.21,363.9,271233.0
2022-03-31 14:40:00,363.83,364.28,363.4,364.03,279651.0,363.83,364.28,363.4,364.03,279651.0
2022-03-31 14:50:00,363.98,364.4,363.63,363.77,400407.0,363.98,364.4,363.63,363.77,400407.0
2022-03-31 15:00:00,363.7,365.04,363.63,364.05,675969.0,363.7,365.04,363.63,364.05,675969.0
2022-03-31 15:10:00,364.1,364.1,362.63,362.79,332574.0,364.1,364.1,362.63,362.79,332574.0
2022-03-31 15:20:00,362.67,363.12,361.84,362.41,394482.0,362.67,363.12,361.84,362.41,394482.0
2022-03-31 15:30:00,362.43,362.91,361.82,362.57,442071.0,362.43,362.91,361.82,362.57,442071.0
2022-03-31 15:40:00,362.61,363.03,361.87,362.17,586677.0,362.61,363.03,361.87,362.17,586677.0
2022-03-31 15:50:00,362.05,362.49,358.88,359.2,2538555.0,362.05,362.49,358.88,359.2,2538555.0
2022-04-01 09:30:00,360.35,362.23,358.55,358.75,2264220.0,360.35,362.23,358.55,358.75,2264220.0
2022-04-01 09:40:00,358.76,360.33,358.1,358.3,1090641.0,358.76,360.33,358.1,358.3,1090641.0
2022-04-01 09:50:00,358.22,358.33,355.55,357.17,1496127.0,358.22,358.33,355.55,357.17,1496127.0
2022-04-01 10:00:00,357.17,358.45,356.08,358.23,850218.0,357.17,358.45,356.08,358.23,850218.0
2022-04-01 10:10:00,358.33,361.22,358.3,359.82,1407063.0,358.33,361.22,358.3,359.82,1407063.0
2022-04-01 10:20:00,359.65,361.62,358.92,361.29,1004607.0,359.65,361.62,358.92,361.29,1004607.0
2022-04-01 10:30:00,361.3,362.48,361.02,361.69,1256802.0,361.3,362.48,361.02,361.69,1256802.0
2022-04-01 10:40:00,361.61,363.92,360.81,363.78,1329015.0,361.61,363.92,360.81,363.78,1329015.0
2022-04-01 10:50:00,363.82,364.92,363.56,363.92,1053954.0,363.82,364.92,363.56,363.92,1053954.0
2022-04-01 11:00:00,363.82,364.07,362.12,363.11,685941.0,363.82,364.07,362.12,363.11,685941.0
2022-04-01 11:10:00,363.03,363.67,362.07,362.07,412542.0,363.03,363.67,362.07,362.07,412542.0
2022-04-01 11:20:00,362.03,362.71,361.68,362.12,469662.0,362.03,362.71,361.68,362.12,469662.0
2022-04-01 11:30:00,362.0,362.75,360.29,360.81,710436.0,362.0,362.75,360.29,360.81,710436.0
2022-04-01 11:40:00,360.72,361.61,360.15,361.37,487020.0,360.72,361.61,360.15,361.37,487020.0
2022-04-01 11:50:00,361.32,361.92,359.55,359.9,577935.0,361.32,361.92,359.55,359.9,577935.0
2022-04-01 12:00:00,359.89,360.41,359.3,360.35,590175.0,359.89,360.41,359.3,360.35,590175.0
2022-04-01 12:10:00,360.33,360.45,359.0,359.31,443175.0,360.33,360.45,359.0,359.31,443175.0
2022-04-01 12:20:00,359.19,360.84,359.17,360.74,443193.0,359.19,360.84,359.17,360.74,443193.0
2022-04-01 12:30:00,360.7,360.7,358.6,359.33,463173.0,360.7,360.7,358.6,359.33,463173.0
2022-04-01 12:40:00,359.32,360.43,359.31,360.22,334455.0,359.32,360.43,359.31,360.22,334455.0
2022-04-01 12:50:00,360.13,360.85,359.69,360.22,313524.0,360.13,360.85,359.69,360.22,313524.0
2022-04-01 13:00:00,360.14,360.74,359.79,359.79,360141.0,360.14,360.74,359.79,359.79,360141.0
2022-04-01 13:10:00,360.0,360.0,358.5,359.42,486153.0,360.0,360.0,358.5,359.42,486153.0
2022-04-01 13:20:00,359.41,359.73,358.81,359.18,236310.0,359.41,359.73,358.81,359.18,236310.0
2022-04-01 13:30:00,359.0,360.42,358.89,359.9,314676.0,359.0,360.42,358.89,359.9,314676.0
2022-04-01 13:40:00,359.87,360.48,359.42,359.7,345087.0,359.87,360.48,359.42,359.7,345087.0
2022-04-01 13:50:00,359.69,359.99,359.08,359.76,233724.0,359.69,359.99,359.08,359.76,233724.0
2022-04-01 14:00:00,359.67,361.67,359.34,360.81,647778.0,359.67,361.67,359.34,360.81,647778.0
2022-04-01 14:10:00,360.79,361.55,360.38,360.87,453654.0,360.79,361.55,360.38,360.87,453654.0
2022-04-01 14:20:00,360.91,361.33,360.49,361.14,327621.0,360.91,361.33,360.49,361.14,327621.0
2022-04-01 14:30:00,361.18,361.88,360.84,361.14,470229.0,361.18,361.88,360.84,361.14,470229.0
2022-04-01 14:40:00,361.14,361.56,360.52,360.57,305826.0,361.14,361.56,360.52,360.57,305826.0
2022-04-01 14:50:00,360.58,360.67,359.63,359.97,375549.0,360.58,360.67,359.63,359.97,375549.0
2022-04-01 15:00:00,359.74,360.52,359.0,359.15,441324.0,359.74,360.52,359.0,359.15,441324.0
2022-04-01 15:10:00,359.17,359.61,358.15,358.15,525582.0,359.17,359.61,358.15,358.15,525582.0
2022-04-01 15:20:00,358.2,358.86,357.83,358.55,449664.0,358.2,358.86,357.83,358.55,449664.0
2022-04-01 15:30:00,358.62,360.55,358.17,360.13,704832.0,358.62,360.55,358.17,360.13,704832.0
2022-04-01 15:40:00,360.15,360.82,359.74,360.2,753132.0,360.15,360.82,359.74,360.2,753132.0
2022-04-01 15:50:00,360.33,361.67,360.21,361.52,1892853.0,360.33,361.67,360.21,361.52,1892853.0
2022-04-04 09:30:00,363.05,364.55,358.56,359.09,2524752.0,363.05,364.55,358.56,359.09,2524752.0
2022-04-04 09:40:00,359.27,361.21,357.51,359.71,1538025.0,359.27,361.21,357.51,359.71,1538025.0
2022-04-04 09:50:00,359.76,365.42,358.5,364.86,2398203.0,359.76,365.42,358.5,364.86,2398203.0
2022-04-04 10:00:00,364.8,367.67,364.08,365.92,2431482.0,364.8,367.67,364.08,365.92,2431482.0
2022-04-04 10:10:00,365.87,368.0,364.47,365.65,1481907.0,365.87,368.0,364.47,365.65,1481907.0
2022-04-04 10:20:00,365.62,369.5,364.74,369.33,2021184.0,365.62,369.5,364.74,369.33,2021184.0
2022-04-04 10:30:00,369.37,372.98,368.34,372.83,2074620.0,369.37,372.98,368.34,372.83,2074620.0
2022-04-04 10:40:00,372.95,375.0,371.67,373.56,2262786.0,372.95,375.0,371.67,373.56,2262786.0
2022-04-04 10:50:00,373.7,374.66,373.39,373.81,1013511.0,373.7,374.66,373.39,373.81,1013511.0
2022-04-04 11:00:00,373.72,377.1,373.64,376.56,2050566.0,373.72,377.1,373.64,376.56,2050566.0
2022-04-04 11:10:00,376.52,376.92,375.16,375.84,1393053.0,376.52,376.92,375.16,375.84,1393053.0
2022-04-04 11:20:00,375.85,378.37,375.64,377.79,1522362.0,375.85,378.37,375.64,377.79,1522362.0
2022-04-04 11:30:00,377.83,378.17,376.07,376.67,964587.0,377.83,378.17,376.07,376.67,964587.0
2022-04-04 11:40:00,376.9,378.65,376.7,377.95,938655.0,376.9,378.65,376.7,377.95,938655.0
2022-04-04 11:50:00,377.93,378.91,377.1,377.45,688242.0,377.93,378.91,377.1,377.45,688242.0
2022-04-04 12:00:00,377.36,377.37,375.77,376.39,654273.0,377.36,377.37,375.77,376.39,654273.0
2022-04-04 12:10:00,376.34,377.59,376.03,377.15,492321.0,376.34,377.59,376.03,377.15,492321.0
2022-04-04 12:20:00,377.18,377.75,375.87,377.48,440094.0,377.18,377.75,375.87,377.48,440094.0
2022-04-04 12:30:00,377.53,378.03,376.91,377.53,462090.0,377.53,378.03,376.91,377.53,462090.0
2022-04-04 12:40:00,377.56,377.61,376.85,377.16,298794.0,377.56,377.61,376.85,377.16,298794.0
2022-04-04 12:50:00,377.16,377.9,376.71,377.8,407928.0,377.16,377.9,376.71,377.8,407928.0
2022-04-04 13:00:00,377.9,379.5,377.52,379.34,676950.0,377.9,379.5,377.52,379.34,676950.0
2022-04-04 13:10:00,379.33,379.57,378.64,379.24,569085.0,379.33,379.57,378.64,379.24,569085.0
2022-04-04 13:20:00,379.2,381.46,378.71,381.4,928398.0,379.2,381.46,378.71,381.4,928398.0
2022-04-04 13:30:00,381.35,382.46,380.95,381.95,1284993.0,381.35,382.46,380.95,381.95,1284993.0
2022-04-04 13:40:00,381.95,382.58,381.55,381.93,633753.0,381.95,382.58,381.55,381.93,633753.0
2022-04-04 13:50:00,382.0,382.68,381.65,382.45,770160.0,382.0,382.68,381.65,382.45,770160.0
2022-04-04 14:00:00,382.4,382.67,380.17,380.35,841359.0,382.4,382.67,380.17,380.35,841359.0
2022-04-04 14:10:00,380.28,381.85,379.83,381.83,915378.0,380.28,381.85,379.83,381.83,915378.0
2022-04-04 14:20:00,381.86,382.47,381.18,382.07,655380.0,381.86,382.47,381.18,382.07,655380.0
2022-04-04 14:30:00,382.05,383.17,381.55,382.83,850506.0,382.05,383.17,381.55,382.83,850506.0
2022-04-04 14:40:00,382.89,383.3,382.47,382.59,689493.0,382.89,383.3,382.47,382.59,689493.0
2022-04-04 14:50:00,382.54,382.97,381.9,381.99,543750.0,382.54,382.97,381.9,381.99,543750.0
2022-04-04 15:00:00,381.98,382.93,381.73,382.68,494394.0,381.98,382.93,381.73,382.68,494394.0
2022-04-04 15:10:00,382.78,383.0,381.26,381.62,610545.0,382.78,383.0,381.26,381.62,610545.0
2022-04-04 15:20:00,381.71,382.28,380.22,380.34,813261.0,381.71,382.28,380.22,380.34,813261.0
2022-04-04 15:30:00,380.34,381.77,379.82,381.06,1012554.0,380.34,381.77,379.82,381.06,1012554.0
2022-04-04 15:40:00,381.12,381.64,378.78,379.26,1111407.0,381.12,381.64,378.78,379.26,1111407.0
2022-04-04 15:50:00,379.33,381.96,379.22,381.85,1555824.0,379.33,381.96,379.22,381.85,1555824.0
2022-04-05 09:30:00,378.8,384.29,378.42,384.19,3071769.0,378.8,384.29,378.42,384.19,3071769.0
2022-04-05 09:40:00,384.19,384.25,379.33,380.67,2096127.0,384.19,384.25,379.33,380.67,2096127.0
2022-04-05 09:50:00,380.69,382.81,378.93,382.2,1956414.0,380.69,382.81,378.93,382.2,1956414.0
2022-04-05 10:00:00,382.25,382.26,375.8,376.15,2170875.0,382.25,382.26,375.8,376.15,2170875.0
2022-04-05 10:10:00,376.27,377.17,375.0,375.34,1311795.0,376.27,377.17,375.0,375.34,1311795.0
2022-04-05 10:20:00,375.36,377.6,374.07,375.62,1694490.0,375.36,377.6,374.07,375.62,1694490.0
2022-04-05 10:30:00,375.62,376.33,372.22,372.91,1362639.0,375.62,376.33,372.22,372.91,1362639.0
2022-04-05 10:40:00,372.88,374.29,371.17,374.16,1634724.0,372.88,374.29,371.17,374.16,1634724.0
2022-04-05 10:50:00,374.03,374.83,373.01,373.46,968355.0,374.03,374.83,373.01,373.46,968355.0
2022-04-05 11:00:00,373.52,375.55,373.33,375.02,863325.0,373.52,375.55,373.33,375.02,863325.0
2022-04-05 11:10:00,375.23,375.99,372.78,373.18,840393.0,375.23,375.99,372.78,373.18,840393.0
2022-04-05 11:20:00,373.18,373.59,370.33,372.0,1390626.0,373.18,373.59,370.33,372.0,1390626.0
2022-04-05 11:30:00,372.0,372.85,369.61,369.71,1034265.0,372.0,372.85,369.61,369.71,1034265.0
2022-04-05 11:40:00,369.79,370.33,369.0,370.26,1547658.0,369.79,370.33,369.0,370.26,1547658.0
2022-04-05 11:50:00,370.2,371.24,367.11,367.61,1239672.0,370.2,371.24,367.11,367.61,1239672.0
2022-04-05 12:00:00,367.65,368.33,365.84,367.74,1160052.0,367.65,368.33,365.84,367.74,1160052.0
2022-04-05 12:10:00,367.81,368.18,365.34,365.53,705042.0,367.81,368.18,365.34,365.53,705042.0
2022-04-05 12:20:00,365.56,365.57,363.38,364.6,1168350.0,365.56,365.57,363.38,364.6,1168350.0
2022-04-05 12:30:00,364.6,365.67,363.97,365.58,932580.0,364.6,365.67,363.97,365.58,932580.0
2022-04-05 12:40:00,365.47,366.32,363.36,365.38,984945.0,365.47,366.32,363.36,365.38,984945.0
2022-04-05 12:50:00,365.3,367.13,365.07,366.62,884919.0,365.3,367.13,365.07,366.62,884919.0
2022-04-05 13:00:00,366.64,367.71,365.58,367.38,668373.0,366.64,367.71,365.58,367.38,668373.0
2022-04-05 13:10:00,367.43,369.02,367.37,368.85,884598.0,367.43,369.02,367.37,368.85,884598.0
2022-04-05 13:20:00,368.85,368.91,367.2,367.64,564339.0,368.85,368.91,367.2,367.64,564339.0
2022-04-05 13:30:00,367.45,367.49,365.95,366.66,461478.0,367.45,367.49,365.95,366.66,461478.0
2022-04-05 13:40:00,366.59,366.82,365.0,366.31,590823.0,366.59,366.82,365.0,366.31,590823.0
2022-04-05 13:50:00,366.32,367.61,365.36,367.24,442674.0,366.32,367.61,365.36,367.24,442674.0
2022-04-05 14:00:00,367.25,367.92,365.84,366.18,537738.0,367.25,367.92,365.84,366.18,537738.0
2022-04-05 14:10:00,366.17,368.08,365.78,367.96,546123.0,366.17,368.08,365.78,367.96,546123.0
2022-04-05 14:20:00,367.95,368.58,367.43,367.67,549729.0,367.95,368.58,367.43,367.67,549729.0
2022-04-05 14:30:00,367.73,369.0,366.93,367.67,523149.0,367.73,369.0,366.93,367.67,523149.0
2022-04-05 14:40:00,367.59,369.59,367.26,368.82,687684.0,367.59,369.59,367.26,368.82,687684.0
2022-04-05 14:50:00,368.92,369.33,367.47,367.76,490287.0,368.92,369.33,367.47,367.76,490287.0
2022-04-05 15:00:00,367.75,368.11,365.75,365.92,620331.0,367.75,368.11,365.75,365.92,620331.0
2022-04-05 15:10:00,366.0,366.29,364.52,364.66,562422.0,366.0,366.29,364.52,364.66,562422.0
2022-04-05 15:20:00,364.71,364.76,362.85,363.64,1075323.0,364.71,364.76,362.85,363.64,1075323.0
2022-04-05 15:30:00,363.66,364.54,363.01,363.69,870672.0,363.66,364.54,363.01,363.69,870672.0
2022-04-05 15:40:00,363.72,364.02,362.57,362.79,776583.0,363.72,364.02,362.57,362.79,776583.0
2022-04-05 15:50:00,362.83,364.54,362.43,363.72,1632771.0,362.83,364.54,362.43,363.72,1632771.0
2022-04-06 09:30:00,357.89,359.67,352.57,354.01,3993315.0,357.89,359.67,352.57,354.01,3993315.0
2022-04-06 09:40:00,354.28,355.67,350.33,351.65,2872275.0,354.28,355.67,350.33,351.65,2872275.0
2022-04-06 09:50:00,351.58,352.0,348.8,349.23,2160339.0,351.58,352.0,348.8,349.23,2160339.0
2022-04-06 10:00:00,349.34,349.34,344.25,345.28,2756211.0,349.34,349.34,344.25,345.28,2756211.0
2022-04-06 10:10:00,345.17,348.19,344.84,347.36,1861833.0,345.17,348.19,344.84,347.36,1861833.0
2022-04-06 10:20:00,347.26,348.17,345.57,346.49,1496055.0,347.26,348.17,345.57,346.49,1496055.0
2022-04-06 10:30:00,346.48,348.66,346.2,347.25,1162830.0,346.48,348.66,346.2,347.25,1162830.0
2022-04-06 10:40:00,346.96,349.61,345.67,349.33,1487862.0,346.96,349.61,345.67,349.33,1487862.0
2022-04-06 10:50:00,349.39,349.63,347.56,347.66,770649.0,349.39,349.63,347.56,347.66,770649.0
2022-04-06 11:00:00,347.54,348.59,346.05,346.38,724647.0,347.54,348.59,346.05,346.38,724647.0
2022-04-06 11:10:00,346.39,347.43,345.24,345.3,966753.0,346.39,347.43,345.24,345.3,966753.0
2022-04-06 11:20:00,345.4,348.29,345.25,347.52,832056.0,345.4,348.29,345.25,347.52,832056.0
2022-04-06 11:30:00,347.55,347.7,346.23,347.0,402819.0,347.55,347.7,346.23,347.0,402819.0
2022-04-06 11:40:00,346.95,347.92,346.34,347.5,695163.0,346.95,347.92,346.34,347.5,695163.0
2022-04-06 11:50:00,347.65,348.96,346.67,347.37,884442.0,347.65,348.96,346.67,347.37,884442.0
2022-04-06 12:00:00,347.17,347.43,346.03,346.12,457566.0,347.17,347.43,346.03,346.12,457566.0
2022-04-06 12:10:00,346.1,346.35,344.07,344.35,894042.0,346.1,346.35,344.07,344.35,894042.0
2022-04-06 12:20:00,344.4,344.54,343.33,344.37,687192.0,344.4,344.54,343.33,344.37,687192.0
2022-04-06 12:30:00,344.33,345.45,343.5,344.82,542706.0,344.33,345.45,343.5,344.82,542706.0
2022-04-06 12:40:00,344.67,345.49,343.17,344.55,784617.0,344.67,345.49,343.17,344.55,784617.0
2022-04-06 12:50:00,344.56,345.16,343.78,344.25,470700.0,344.56,345.16,343.78,344.25,470700.0
2022-04-06 13:00:00,344.1,344.28,342.74,342.99,521613.0,344.1,344.28,342.74,342.99,521613.0
2022-04-06 13:10:00,343.01,344.01,342.57,343.92,640587.0,343.01,344.01,342.57,343.92,640587.0
2022-04-06 13:20:00,343.73,344.67,343.34,344.67,529266.0,343.73,344.67,343.34,344.67,529266.0
2022-04-06 13:30:00,344.65,347.4,344.29,346.86,960699.0,344.65,347.4,344.29,346.86,960699.0
2022-04-06 13:40:00,346.83,350.28,346.72,350.1,1555245.0,346.83,350.28,346.72,350.1,1555245.0
2022-04-06 13:50:00,349.98,352.37,349.7,350.07,1595919.0,349.98,352.37,349.7,350.07,1595919.0
2022-04-06 14:00:00,350.18,354.98,348.83,348.93,2442729.0,350.18,354.98,348.83,348.93,2442729.0
2022-04-06 14:10:00,348.83,348.91,344.69,345.48,1631499.0,348.83,348.91,344.69,345.48,1631499.0
2022-04-06 14:20:00,345.34,348.14,345.29,346.67,1090254.0,345.34,348.14,345.29,346.67,1090254.0
2022-04-06 14:30:00,346.74,351.96,346.74,349.8,1589949.0,346.74,351.96,346.74,349.8,1589949.0
2022-04-06 14:40:00,349.67,350.58,347.77,348.28,1150746.0,349.67,350.58,347.77,348.28,1150746.0
2022-04-06 14:50:00,348.4,352.65,348.34,351.89,939243.0,348.4,352.65,348.34,351.89,939243.0
2022-04-06 15:00:00,352.17,353.28,350.4,350.71,1128618.0,352.17,353.28,350.4,350.71,1128618.0
2022-04-06 15:10:00,350.82,353.17,350.14,350.39,848943.0,350.82,353.17,350.14,350.39,848943.0
2022-04-06 15:20:00,350.4,350.53,348.27,348.88,901812.0,350.4,350.53,348.27,348.88,901812.0
2022-04-06 15:30:00,348.86,350.83,347.84,350.13,1021203.0,348.86,350.83,347.84,350.13,1021203.0
2022-04-06 15:40:00,350.1,352.07,348.78,351.19,968319.0,350.1,352.07,348.78,351.19,968319.0
2022-04-06 15:50:00,351.21,351.67,348.42,348.51,1479681.0,351.21,351.67,348.42,348.51,1479681.0
2022-04-07 09:30:00,350.83,354.93,348.84,353.0,3559599.0,350.83,354.93,348.84,353.0,3559599.0
2022-04-07 09:40:00,353.16,355.33,351.37,351.77,1930965.0,353.16,355.33,351.37,351.77,1930965.0
2022-04-07 09:50:00,351.99,357.41,351.59,357.08,2173197.0,351.99,357.41,351.59,357.08,2173197.0
2022-04-07 10:00:00,357.2,358.86,355.42,356.69,2098068.0,357.2,358.86,355.42,356.69,2098068.0
2022-04-07 10:10:00,356.64,358.19,355.14,355.39,1252689.0,356.64,358.19,355.14,355.39,1252689.0
2022-04-07 10:20:00,355.39,356.86,354.0,354.93,1059582.0,355.39,356.86,354.0,354.93,1059582.0
2022-04-07 10:30:00,354.95,355.82,352.75,352.8,969252.0,354.95,355.82,352.75,352.8,969252.0
2022-04-07 10:40:00,352.77,352.88,348.6,349.33,1431285.0,352.77,352.88,348.6,349.33,1431285.0
2022-04-07 10:50:00,349.29,351.67,349.28,350.67,1149606.0,349.29,351.67,349.28,350.67,1149606.0
2022-04-07 11:00:00,350.67,352.16,347.8,348.22,944568.0,350.67,352.16,347.8,348.22,944568.0
2022-04-07 11:10:00,348.09,348.23,345.4,346.05,1239903.0,348.09,348.23,345.4,346.05,1239903.0
2022-04-07 11:20:00,346.13,347.49,345.39,346.14,745632.0,346.13,347.49,345.39,346.14,745632.0
2022-04-07 11:30:00,346.32,346.36,343.48,344.83,1008810.0,346.32,346.36,343.48,344.83,1008810.0
2022-04-07 11:40:00,344.89,345.5,343.94,344.53,665862.0,344.89,345.5,343.94,344.53,665862.0
2022-04-07 11:50:00,344.43,344.52,342.43,344.34,819951.0,344.43,344.52,342.43,344.34,819951.0
2022-04-07 12:00:00,344.15,345.2,343.28,345.14,709887.0,344.15,345.2,343.28,345.14,709887.0
2022-04-07 12:10:00,345.19,346.37,344.42,345.16,886494.0,345.19,346.37,344.42,345.16,886494.0
2022-04-07 12:20:00,344.99,345.79,343.8,344.78,501237.0,344.99,345.79,343.8,344.78,501237.0
2022-04-07 12:30:00,344.81,345.15,342.59,342.9,559230.0,344.81,345.15,342.59,342.9,559230.0
2022-04-07 12:40:00,342.83,343.36,340.54,340.59,983805.0,342.83,343.36,340.54,340.59,983805.0
2022-04-07 12:50:00,340.53,342.72,340.51,342.29,789990.0,340.53,342.72,340.51,342.29,789990.0
2022-04-07 13:00:00,342.15,345.32,342.09,345.32,975636.0,342.15,345.32,342.09,345.32,975636.0
2022-04-07 13:10:00,345.2,347.2,344.78,346.6,1044087.0,345.2,347.2,344.78,346.6,1044087.0
2022-04-07 13:20:00,346.68,348.11,346.03,347.58,870882.0,346.68,348.11,346.03,347.58,870882.0
2022-04-07 13:30:00,347.67,348.8,346.5,346.75,809403.0,347.67,348.8,346.5,346.75,809403.0
2022-04-07 13:40:00,346.68,347.29,345.04,345.27,792861.0,346.68,347.29,345.04,345.27,792861.0
2022-04-07 13:50:00,345.33,349.33,344.56,349.08,1020270.0,345.33,349.33,344.56,349.08,1020270.0
2022-04-07 14:00:00,349.05,350.0,348.0,349.36,976599.0,349.05,350.0,348.0,349.36,976599.0
2022-04-07 14:10:00,349.17,349.2,346.92,346.97,479433.0,349.17,349.2,346.92,346.97,479433.0
2022-04-07 14:20:00,347.17,351.13,346.97,349.16,951936.0,347.17,351.13,346.97,349.16,951936.0
2022-04-07 14:30:00,349.01,351.22,348.77,351.16,654834.0,349.01,351.22,348.77,351.16,654834.0
2022-04-07 14:40:00,351.0,351.78,349.98,351.17,766143.0,351.0,351.78,349.98,351.17,766143.0
2022-04-07 14:50:00,351.19,353.23,350.67,352.6,804861.0,351.19,353.23,350.67,352.6,804861.0
2022-04-07 15:00:00,352.64,353.97,352.47,353.52,967704.0,352.64,353.97,352.47,353.52,967704.0
2022-04-07 15:10:00,353.53,354.52,352.49,352.9,767988.0,353.53,354.52,352.49,352.9,767988.0
2022-04-07 15:20:00,352.9,353.07,351.48,352.35,854400.0,352.9,353.07,351.48,352.35,854400.0
2022-04-07 15:30:00,352.42,354.56,352.24,354.33,907851.0,352.42,354.56,352.24,354.33,907851.0
2022-04-07 15:40:00,354.37,355.32,353.37,353.8,1049319.0,354.37,355.32,353.37,353.8,1049319.0
2022-04-07 15:50:00,353.67,354.51,352.08,352.34,1412463.0,353.67,354.51,352.08,352.34,1412463.0
2022-04-08 09:30:00,347.68,349.48,344.7,346.07,2422653.0,347.68,349.48,344.7,346.07,2422653.0
2022-04-08 09:40:00,346.04,348.08,344.83,346.19,1578702.0,346.04,348.08,344.83,346.19,1578702.0
2022-04-08 09:50:00,345.93,346.1,343.37,343.81,1130520.0,345.93,346.1,343.37,343.81,1130520.0
2022-04-08 10:00:00,343.77,345.38,342.63,344.72,1494609.0,343.77,345.38,342.63,344.72,1494609.0
2022-04-08 10:10:00,344.5,344.75,341.75,342.91,1110765.0,344.5,344.75,341.75,342.91,1110765.0
2022-04-08 10:20:00,342.97,344.2,340.81,343.89,1550640.0,342.97,344.2,340.81,343.89,1550640.0
2022-04-08 10:30:00,344.08,344.92,342.17,343.07,975534.0,344.08,344.92,342.17,343.07,975534.0
2022-04-08 10:40:00,342.97,344.26,341.18,341.2,814248.0,342.97,344.26,341.18,341.2,814248.0
2022-04-08 10:50:00,341.33,345.71,341.2,345.2,1466187.0,341.33,345.71,341.2,345.2,1466187.0
2022-04-08 11:00:00,345.22,347.0,344.77,345.67,1185954.0,345.22,347.0,344.77,345.67,1185954.0
2022-04-08 11:10:00,345.67,347.39,345.2,345.52,840921.0,345.67,347.39,345.2,345.52,840921.0
2022-04-08 11:20:00,345.54,345.57,344.11,344.8,597021.0,345.54,345.57,344.11,344.8,597021.0
2022-04-08 11:30:00,344.84,346.28,343.7,344.03,598386.0,344.84,346.28,343.7,344.03,598386.0
2022-04-08 11:40:00,344.27,345.62,343.84,345.0,393645.0,344.27,345.62,343.84,345.0,393645.0
2022-04-08 11:50:00,344.85,345.46,344.02,344.44,346002.0,344.85,345.46,344.02,344.44,346002.0
2022-04-08 12:00:00,344.33,345.87,344.21,344.72,447186.0,344.33,345.87,344.21,344.72,447186.0
2022-04-08 12:10:00,344.68,346.07,344.2,345.83,516750.0,344.68,346.07,344.2,345.83,516750.0
2022-04-08 12:20:00,345.83,348.01,345.83,347.81,903999.0,345.83,348.01,345.83,347.81,903999.0
2022-04-08 12:30:00,347.73,347.84,346.47,347.15,428838.0,347.73,347.84,346.47,347.15,428838.0
2022-04-08 12:40:00,347.23,347.68,346.0,346.35,476274.0,347.23,347.68,346.0,346.35,476274.0
2022-04-08 12:50:00,346.39,348.0,346.29,347.54,510306.0,346.39,348.0,346.29,347.54,510306.0
2022-04-08 13:00:00,347.55,347.66,345.81,346.39,520893.0,347.55,347.66,345.81,346.39,520893.0
2022-04-08 13:10:00,346.44,346.57,344.59,344.89,614064.0,346.44,346.57,344.59,344.89,614064.0
2022-04-08 13:20:00,344.87,345.3,344.11,344.3,413649.0,344.87,345.3,344.11,344.3,413649.0
2022-04-08 13:30:00,344.37,344.57,343.54,344.33,529683.0,344.37,344.57,343.54,344.33,529683.0
2022-04-08 13:40:00,344.27,344.51,343.12,343.16,535674.0,344.27,344.51,343.12,343.16,535674.0
2022-04-08 13:50:00,343.16,344.21,343.02,344.08,296697.0,343.16,344.21,343.02,344.08,296697.0
2022-04-08 14:00:00,344.0,344.78,343.7,344.4,318135.0,344.0,344.78,343.7,344.4,318135.0
2022-04-08 14:10:00,344.41,345.0,344.33,344.56,309312.0,344.41,345.0,344.33,344.56,309312.0
2022-04-08 14:20:00,344.55,345.17,343.14,343.51,548085.0,344.55,345.17,343.14,343.51,548085.0
2022-04-08 14:30:00,343.55,344.51,343.37,344.31,341100.0,343.55,344.51,343.37,344.31,341100.0
2022-04-08 14:40:00,344.25,344.75,343.72,344.75,338202.0,344.25,344.75,343.72,344.75,338202.0
2022-04-08 14:50:00,344.75,345.64,344.53,345.12,479199.0,344.75,345.64,344.53,345.12,479199.0
2022-04-08 15:00:00,345.08,345.15,344.05,344.31,371295.0,345.08,345.15,344.05,344.31,371295.0
2022-04-08 15:10:00,344.22,345.82,344.09,344.76,517392.0,344.22,345.82,344.09,344.76,517392.0
2022-04-08 15:20:00,344.75,344.96,343.86,344.54,399228.0,344.75,344.96,343.86,344.54,399228.0
2022-04-08 15:30:00,344.57,345.05,343.26,343.5,538305.0,344.57,345.05,343.26,343.5,538305.0
2022-04-08 15:40:00,343.59,343.96,342.59,342.6,514722.0,343.59,343.96,342.59,342.6,514722.0
2022-04-08 15:50:00,342.72,343.16,341.67,341.83,1386186.0,342.72,343.16,341.67,341.83,1386186.0
2022-04-11 09:30:00,326.8,332.3,325.33,330.87,3885810.0,326.8,332.3,325.33,330.87,3885810.0
2022-04-11 09:40:00,331.0,333.08,329.33,332.22,2027493.0,331.0,333.08,329.33,332.22,2027493.0
2022-04-11 09:50:00,332.2,333.53,329.63,331.08,1291971.0,332.2,333.53,329.63,331.08,1291971.0
2022-04-11 10:00:00,331.09,335.67,330.72,335.15,1686759.0,331.09,335.67,330.72,335.15,1686759.0
2022-04-11 10:10:00,335.07,336.16,332.91,333.33,1132491.0,335.07,336.16,332.91,333.33,1132491.0
2022-04-11 10:20:00,333.41,334.85,330.87,331.5,995106.0,333.41,334.85,330.87,331.5,995106.0
2022-04-11 10:30:00,331.49,333.0,330.09,330.27,830094.0,331.49,333.0,330.09,330.27,830094.0
2022-04-11 10:40:00,330.27,330.69,329.0,329.26,744951.0,330.27,330.69,329.0,329.26,744951.0
2022-04-11 10:50:00,329.18,330.48,328.49,328.62,769674.0,329.18,330.48,328.49,328.62,769674.0
2022-04-11 11:00:00,328.49,329.67,328.13,329.0,688320.0,328.49,329.67,328.13,329.0,688320.0
2022-04-11 11:10:00,328.92,330.07,328.52,329.38,554745.0,328.92,330.07,328.52,329.38,554745.0
2022-04-11 11:20:00,329.24,330.02,328.08,328.42,567534.0,329.24,330.02,328.08,328.42,567534.0
2022-04-11 11:30:00,328.28,330.5,328.28,330.0,652443.0,328.28,330.5,328.28,330.0,652443.0
2022-04-11 11:40:00,329.88,330.83,328.87,329.0,396144.0,329.88,330.83,328.87,329.0,396144.0
2022-04-11 11:50:00,328.92,329.53,328.07,328.33,566829.0,328.92,329.53,328.07,328.33,566829.0
2022-04-11 12:00:00,328.2,329.19,327.37,328.7,525609.0,328.2,329.19,327.37,328.7,525609.0
2022-04-11 12:10:00,328.79,329.0,328.06,328.59,394461.0,328.79,329.0,328.06,328.59,394461.0
2022-04-11 12:20:00,328.63,328.89,327.77,328.06,376389.0,328.63,328.89,327.77,328.06,376389.0
2022-04-11 12:30:00,328.0,328.9,327.5,328.78,431793.0,328.0,328.9,327.5,328.78,431793.0
2022-04-11 12:40:00,328.79,329.97,328.33,329.17,499698.0,328.79,329.97,328.33,329.17,499698.0
2022-04-11 12:50:00,329.19,329.21,328.11,328.38,390306.0,329.19,329.21,328.11,328.38,390306.0
2022-04-11 13:00:00,328.33,330.46,328.33,330.0,667359.0,328.33,330.46,328.33,330.0,667359.0
2022-04-11 13:10:00,329.91,331.11,329.41,330.06,541629.0,329.91,331.11,329.41,330.06,541629.0
2022-04-11 13:20:00,330.23,330.83,329.39,330.04,431703.0,330.23,330.83,329.39,330.04,431703.0
2022-04-11 13:30:00,330.06,331.43,329.03,329.41,585087.0,330.06,331.43,329.03,329.41,585087.0
2022-04-11 13:40:00,329.39,329.8,328.39,328.6,294501.0,329.39,329.8,328.39,328.6,294501.0
2022-04-11 13:50:00,328.52,329.62,328.4,329.48,260094.0,328.52,329.62,328.4,329.48,260094.0
2022-04-11 14:00:00,329.48,330.0,328.7,329.47,414915.0,329.48,330.0,328.7,329.47,414915.0
2022-04-11 14:10:00,329.46,329.59,327.25,327.25,528114.0,329.46,329.59,327.25,327.25,528114.0
2022-04-11 14:20:00,327.32,327.85,327.14,327.27,419943.0,327.32,327.85,327.14,327.27,419943.0
2022-04-11 14:30:00,327.16,328.17,326.94,327.7,464787.0,327.16,328.17,326.94,327.7,464787.0
2022-04-11 14:40:00,327.61,328.8,327.34,328.67,388734.0,327.61,328.8,327.34,328.67,388734.0
2022-04-11 14:50:00,328.66,329.36,328.45,329.23,443856.0,328.66,329.36,328.45,329.23,443856.0
2022-04-11 15:00:00,329.29,330.46,328.61,328.9,502290.0,329.29,330.46,328.61,328.9,502290.0
2022-04-11 15:10:00,329.02,329.33,327.84,327.94,368466.0,329.02,329.33,327.84,327.94,368466.0
2022-04-11 15:20:00,327.93,328.25,326.67,326.94,483363.0,327.93,328.25,326.67,326.94,483363.0
2022-04-11 15:30:00,326.87,327.23,326.0,326.4,743487.0,326.87,327.23,326.0,326.4,743487.0
2022-04-11 15:40:00,326.48,326.67,325.41,325.44,895044.0,326.48,326.67,325.41,325.44,895044.0
2022-04-11 15:50:00,325.41,325.85,324.88,325.24,1661952.0,325.41,325.85,324.88,325.24,1661952.0
2022-04-12 09:30:00,332.41,334.96,331.55,333.26,3165015.0,332.41,334.96,331.55,333.26,3165015.0
2022-04-12 09:40:00,333.47,337.33,330.34,336.58,2359032.0,333.47,337.33,330.34,336.58,2359032.0
2022-04-12 09:50:00,336.54,339.37,336.15,339.22,1835931.0,336.54,339.37,336.15,339.22,1835931.0
2022-04-12 10:00:00,339.33,340.4,337.74,338.75,1705830.0,339.33,340.4,337.74,338.75,1705830.0
2022-04-12 10:10:00,338.67,340.17,336.68,337.06,1554090.0,338.67,340.17,336.68,337.06,1554090.0
2022-04-12 10:20:00,337.09,338.3,336.37,336.67,1197867.0,337.09,338.3,336.37,336.67,1197867.0
2022-04-12 10:30:00,336.66,338.0,335.17,335.23,979944.0,336.66,338.0,335.17,335.23,979944.0
2022-04-12 10:40:00,335.19,335.62,332.46,332.56,1156092.0,335.19,335.62,332.46,332.56,1156092.0
2022-04-12 10:50:00,332.56,332.83,331.07,332.37,1104294.0,332.56,332.83,331.07,332.37,1104294.0
2022-04-12 11:00:00,332.24,333.59,329.5,330.04,1236456.0,332.24,333.59,329.5,330.04,1236456.0
2022-04-12 11:10:00,330.02,332.31,329.4,332.26,1004682.0,330.02,332.31,329.4,332.26,1004682.0
2022-04-12 11:20:00,332.12,333.96,331.46,333.6,847584.0,332.12,333.96,331.46,333.6,847584.0
2022-04-12 11:30:00,333.57,334.59,332.76,333.33,802605.0,333.57,334.59,332.76,333.33,802605.0
2022-04-12 11:40:00,333.26,334.3,333.0,333.24,478311.0,333.26,334.3,333.0,333.24,478311.0
2022-04-12 11:50:00,333.16,334.26,332.4,332.85,610515.0,333.16,334.26,332.4,332.85,610515.0
2022-04-12 12:00:00,332.86,333.0,331.11,331.5,440973.0,332.86,333.0,331.11,331.5,440973.0
2022-04-12 12:10:00,331.53,333.93,331.23,333.28,734535.0,331.53,333.93,331.23,333.28,734535.0
2022-04-12 12:20:00,333.27,333.29,330.67,330.97,547572.0,333.27,333.29,330.67,330.97,547572.0
2022-04-12 12:30:00,330.89,332.15,330.52,331.76,481443.0,330.89,332.15,330.52,331.76,481443.0
2022-04-12 12:40:00,331.67,332.49,330.5,331.45,484578.0,331.67,332.49,330.5,331.45,484578.0
2022-04-12 12:50:00,331.64,333.08,331.5,332.67,518232.0,331.64,333.08,331.5,332.67,518232.0
2022-04-12 13:00:00,332.58,333.5,330.91,331.5,661695.0,332.58,333.5,330.91,331.5,661695.0
2022-04-12 13:10:00,331.51,334.17,331.34,334.16,769233.0,331.51,334.17,331.34,334.16,769233.0
2022-04-12 13:20:00,334.17,335.04,332.57,332.85,664422.0,334.17,335.04,332.57,332.85,664422.0
2022-04-12 13:30:00,333.01,333.67,331.67,331.67,536355.0,333.01,333.67,331.67,331.67,536355.0
2022-04-12 13:40:00,331.69,332.13,330.49,330.76,587172.0,331.69,332.13,330.49,330.76,587172.0
2022-04-12 13:50:00,330.7,330.77,330.01,330.13,522711.0,330.7,330.77,330.01,330.13,522711.0
2022-04-12 14:00:00,330.13,331.43,329.73,330.6,535572.0,330.13,331.43,329.73,330.6,535572.0
2022-04-12 14:10:00,330.57,330.6,327.67,328.37,857760.0,330.57,330.6,327.67,328.37,857760.0
2022-04-12 14:20:00,328.34,329.07,327.49,327.74,515226.0,328.34,329.07,327.49,327.74,515226.0
2022-04-12 14:30:00,327.67,328.83,327.2,328.33,660555.0,327.67,328.83,327.2,328.33,660555.0
2022-04-12 14:40:00,328.19,329.33,327.7,329.22,450507.0,328.19,329.33,327.7,329.22,450507.0
2022-04-12 14:50:00,329.29,329.3,327.67,327.88,407187.0,329.29,329.3,327.67,327.88,407187.0
2022-04-12 15:00:00,327.78,328.43,325.92,326.0,782379.0,327.78,328.43,325.92,326.0,782379.0
2022-04-12 15:10:00,326.16,326.67,325.53,326.51,492948.0,326.16,326.67,325.53,326.51,492948.0
2022-04-12 15:20:00,326.54,327.33,325.61,326.13,568920.0,326.54,327.33,325.61,326.13,568920.0
2022-04-12 15:30:00,326.17,328.67,325.81,328.27,942252.0,326.17,328.67,325.81,328.27,942252.0
2022-04-12 15:40:00,328.18,329.88,327.57,329.39,896304.0,328.18,329.88,327.57,329.39,896304.0
2022-04-12 15:50:00,329.33,329.75,328.2,328.99,1012011.0,329.33,329.75,328.2,328.99,1012011.0
2022-04-13 09:30:00,327.03,329.44,324.36,328.77,2582430.0,327.03,329.44,324.36,328.77,2582430.0
2022-04-13 09:40:00,329.0,331.13,328.0,330.36,1390665.0,329.0,331.13,328.0,330.36,1390665.0
2022-04-13 09:50:00,330.41,333.33,328.84,328.86,1405026.0,330.41,333.33,328.84,328.86,1405026.0
2022-04-13 10:00:00,329.08,332.09,328.07,330.31,1232055.0,329.08,332.09,328.07,330.31,1232055.0
2022-04-13 10:10:00,330.19,332.19,329.5,331.98,955335.0,330.19,332.19,329.5,331.98,955335.0
2022-04-13 10:20:00,331.9,332.46,330.85,331.03,1008510.0,331.9,332.46,330.85,331.03,1008510.0
2022-04-13 10:30:00,331.16,333.44,330.54,330.63,821106.0,331.16,333.44,330.54,330.63,821106.0
2022-04-13 10:40:00,330.61,331.23,329.66,330.91,655128.0,330.61,331.23,329.66,330.91,655128.0
2022-04-13 10:50:00,330.95,331.81,330.55,331.24,508332.0,330.95,331.81,330.55,331.24,508332.0
2022-04-13 11:00:00,331.28,334.0,331.28,333.7,1035858.0,331.28,334.0,331.28,333.7,1035858.0
2022-04-13 11:10:00,333.73,335.81,333.69,335.74,1115991.0,333.73,335.81,333.69,335.74,1115991.0
2022-04-13 11:20:00,335.77,336.3,334.95,335.47,775146.0,335.77,336.3,334.95,335.47,775146.0
2022-04-13 11:30:00,335.53,336.64,335.06,335.43,755358.0,335.53,336.64,335.06,335.43,755358.0
2022-04-13 11:40:00,335.45,335.87,334.84,335.2,447660.0,335.45,335.87,334.84,335.2,447660.0
2022-04-13 11:50:00,335.29,335.83,334.53,335.83,361866.0,335.29,335.83,334.53,335.83,361866.0
2022-04-13 12:00:00,335.67,336.23,335.0,335.67,347403.0,335.67,336.23,335.0,335.67,347403.0
2022-04-13 12:10:00,335.67,335.72,334.36,335.58,345978.0,335.67,335.72,334.36,335.58,345978.0
2022-04-13 12:20:00,335.53,336.45,335.23,335.88,346503.0,335.53,336.45,335.23,335.88,346503.0
2022-04-13 12:30:00,335.92,337.47,335.74,337.37,552711.0,335.92,337.47,335.74,337.37,552711.0
2022-04-13 12:40:00,337.44,338.95,337.33,338.46,714861.0,337.44,338.95,337.33,338.46,714861.0
2022-04-13 12:50:00,338.46,339.21,338.46,338.78,487305.0,338.46,339.21,338.46,338.78,487305.0
2022-04-13 13:00:00,338.85,338.87,337.55,338.02,417081.0,338.85,338.87,337.55,338.02,417081.0
2022-04-13 13:10:00,337.96,339.48,337.55,338.63,732963.0,337.96,339.48,337.55,338.63,732963.0
2022-04-13 13:20:00,338.67,339.57,338.18,338.32,577563.0,338.67,339.57,338.18,338.32,577563.0
2022-04-13 13:30:00,338.47,338.83,337.55,337.86,481998.0,338.47,338.83,337.55,337.86,481998.0
2022-04-13 13:40:00,337.9,337.9,336.37,336.66,594297.0,337.9,337.9,336.37,336.66,594297.0
2022-04-13 13:50:00,336.58,338.18,336.11,338.07,580908.0,336.58,338.18,336.11,338.07,580908.0
2022-04-13 14:00:00,338.11,338.79,337.59,338.5,698457.0,338.11,338.79,337.59,338.5,698457.0
2022-04-13 14:10:00,338.53,338.61,337.49,337.99,484917.0,338.53,338.61,337.49,337.99,484917.0
2022-04-13 14:20:00,337.91,339.16,337.83,338.79,440790.0,337.91,339.16,337.83,338.79,440790.0
2022-04-13 14:30:00,338.74,339.69,338.48,339.25,475134.0,338.74,339.69,338.48,339.25,475134.0
2022-04-13 14:40:00,339.27,339.82,339.0,339.81,352743.0,339.27,339.82,339.0,339.81,352743.0
2022-04-13 14:50:00,339.8,340.17,339.02,339.37,587256.0,339.8,340.17,339.02,339.37,587256.0
2022-04-13 15:00:00,339.47,340.03,338.46,339.6,560949.0,339.47,340.03,338.46,339.6,560949.0
2022-04-13 15:10:00,339.55,340.64,338.91,340.52,615156.0,339.55,340.64,338.91,340.52,615156.0
2022-04-13 15:20:00,340.56,341.8,340.53,341.18,1156326.0,340.56,341.8,340.53,341.18,1156326.0
2022-04-13 15:30:00,341.18,341.94,340.86,341.54,565311.0,341.18,341.94,340.86,341.54,565311.0
2022-04-13 15:40:00,341.5,342.05,341.14,341.87,645216.0,341.5,342.05,341.14,341.87,645216.0
2022-04-13 15:50:00,341.97,342.08,340.07,340.85,1525869.0,341.97,342.08,340.07,340.85,1525869.0
2022-04-14 09:30:00,332.84,337.57,332.68,333.67,3223581.0,332.84,337.57,332.68,333.67,3223581.0
2022-04-14 09:40:00,333.66,334.52,330.73,331.51,1996482.0,333.66,334.52,330.73,331.51,1996482.0
2022-04-14 09:50:00,331.56,332.17,330.15,331.74,1478694.0,331.56,332.17,330.15,331.74,1478694.0
2022-04-14 10:00:00,331.77,332.59,328.54,329.25,1443879.0,331.77,332.59,328.54,329.25,1443879.0
2022-04-14 10:10:00,329.31,330.44,328.68,329.17,1156428.0,329.31,330.44,328.68,329.17,1156428.0
2022-04-14 10:20:00,329.04,330.73,328.67,330.33,830973.0,329.04,330.73,328.67,330.33,830973.0
2022-04-14 10:30:00,330.41,331.18,328.44,329.13,730230.0,330.41,331.18,328.44,329.13,730230.0
2022-04-14 10:40:00,329.13,329.61,327.93,328.19,753447.0,329.13,329.61,327.93,328.19,753447.0
2022-04-14 10:50:00,328.09,329.23,327.72,328.55,760248.0,328.09,329.23,327.72,328.55,760248.0
2022-04-14 11:00:00,328.46,330.1,328.21,329.35,695181.0,328.46,330.1,328.21,329.35,695181.0
2022-04-14 11:10:00,329.37,329.74,328.58,329.0,386469.0,329.37,329.74,328.58,329.0,386469.0
2022-04-14 11:20:00,329.11,330.77,328.73,330.44,606255.0,329.11,330.77,328.73,330.44,606255.0
2022-04-14 11:30:00,330.46,330.55,329.67,329.79,339159.0,330.46,330.55,329.67,329.79,339159.0
2022-04-14 11:40:00,329.92,330.33,329.09,329.61,384954.0,329.92,330.33,329.09,329.61,384954.0
2022-04-14 11:50:00,329.62,329.62,328.99,329.37,267837.0,329.62,329.62,328.99,329.37,267837.0
2022-04-14 12:00:00,329.25,330.02,328.98,329.66,393780.0,329.25,330.02,328.98,329.66,393780.0
2022-04-14 12:10:00,329.63,330.04,328.33,328.94,361944.0,329.63,330.04,328.33,328.94,361944.0
2022-04-14 12:20:00,328.94,328.94,328.0,328.35,432576.0,328.94,328.94,328.0,328.35,432576.0
2022-04-14 12:30:00,328.33,329.32,328.24,328.61,392589.0,328.33,329.32,328.24,328.61,392589.0
2022-04-14 12:40:00,328.49,328.6,327.4,327.66,537153.0,328.49,328.6,327.4,327.66,537153.0
2022-04-14 12:50:00,327.58,328.38,327.43,328.23,339117.0,327.58,328.38,327.43,328.23,339117.0
2022-04-14 13:00:00,328.23,328.92,328.23,328.7,302334.0,328.23,328.92,328.23,328.7,302334.0
2022-04-14 13:10:00,328.62,329.3,328.19,328.73,326412.0,328.62,329.3,328.19,328.73,326412.0
2022-04-14 13:20:00,328.74,329.34,328.24,328.28,325419.0,328.74,329.34,328.24,328.28,325419.0
2022-04-14 13:30:00,328.35,330.0,328.35,329.29,468396.0,328.35,330.0,328.35,329.29,468396.0
2022-04-14 13:40:00,329.33,331.8,329.22,331.28,746169.0,329.33,331.8,329.22,331.28,746169.0
2022-04-14 13:50:00,331.32,331.93,331.11,331.91,567567.0,331.32,331.93,331.11,331.91,567567.0
2022-04-14 14:00:00,331.92,332.67,331.56,331.96,718296.0,331.92,332.67,331.56,331.96,718296.0
2022-04-14 14:10:00,331.97,332.2,331.01,331.21,477723.0,331.97,332.2,331.01,331.21,477723.0
2022-04-14 14:20:00,331.19,331.45,330.44,330.75,535287.0,331.19,331.45,330.44,330.75,535287.0
2022-04-14 14:30:00,330.73,331.07,329.53,330.03,448992.0,330.73,331.07,329.53,330.03,448992.0
2022-04-14 14:40:00,329.94,330.29,329.63,330.04,342483.0,329.94,330.29,329.63,330.04,342483.0
2022-04-14 14:50:00,330.07,330.12,329.0,329.14,347445.0,330.07,330.12,329.0,329.14,347445.0
2022-04-14 15:00:00,329.17,329.89,328.74,328.89,478542.0,329.17,329.89,328.74,328.89,478542.0
2022-04-14 15:10:00,328.89,330.41,328.83,330.34,404736.0,328.89,330.41,328.83,330.34,404736.0
2022-04-14 15:20:00,330.32,330.7,329.92,330.4,395232.0,330.32,330.7,329.92,330.4,395232.0
2022-04-14 15:30:00,330.43,330.47,329.2,329.24,424692.0,330.43,330.47,329.2,329.24,424692.0
2022-04-14 15:40:00,329.21,330.35,329.02,329.78,563841.0,329.21,330.35,329.02,329.78,563841.0
2022-04-14 15:50:00,329.71,329.71,328.02,328.32,1739793.0,329.71,329.71,328.02,328.32,1739793.0
2022-04-18 09:30:00,329.83,332.0,326.19,327.09,2409333.0,329.83,332.0,326.19,327.09,2409333.0
2022-04-18 09:40:00,327.0,330.62,326.05,327.45,1473699.0,327.0,330.62,326.05,327.45,1473699.0
2022-04-18 09:50:00,327.66,327.83,324.47,325.98,1320771.0,327.66,327.83,324.47,325.98,1320771.0
2022-04-18 10:00:00,325.79,329.43,324.67,328.64,1315881.0,325.79,329.43,324.67,328.64,1315881.0
2022-04-18 10:10:00,328.5,332.13,328.33,331.58,1337418.0,328.5,332.13,328.33,331.58,1337418.0
2022-04-18 10:20:00,331.56,335.55,330.83,334.83,1694178.0,331.56,335.55,330.83,334.83,1694178.0
2022-04-18 10:30:00,334.96,335.6,333.4,335.3,914397.0,334.96,335.6,333.4,335.3,914397.0
2022-04-18 10:40:00,335.49,336.54,334.9,335.74,795657.0,335.49,336.54,334.9,335.74,795657.0
2022-04-18 10:50:00,335.87,336.09,333.92,334.51,589137.0,335.87,336.09,333.92,334.51,589137.0
2022-04-18 11:00:00,334.52,336.0,334.04,334.04,522132.0,334.52,336.0,334.04,334.04,522132.0
2022-04-18 11:10:00,334.03,334.59,332.96,333.67,519870.0,334.03,334.59,332.96,333.67,519870.0
2022-04-18 11:20:00,333.7,333.89,332.34,332.62,510612.0,333.7,333.89,332.34,332.62,510612.0
2022-04-18 11:30:00,332.57,333.13,331.67,332.25,476646.0,332.57,333.13,331.67,332.25,476646.0
2022-04-18 11:40:00,332.03,332.67,331.03,331.16,495594.0,332.03,332.67,331.03,331.16,495594.0
2022-04-18 11:50:00,331.21,333.32,331.03,333.24,480021.0,331.21,333.32,331.03,333.24,480021.0
2022-04-18 12:00:00,333.13,333.22,331.9,332.02,336099.0,333.13,333.22,331.9,332.02,336099.0
2022-04-18 12:10:00,331.97,332.0,329.37,329.59,696930.0,331.97,332.0,329.37,329.59,696930.0
2022-04-18 12:20:00,329.59,329.9,329.14,329.33,309465.0,329.59,329.9,329.14,329.33,309465.0
2022-04-18 12:30:00,329.27,329.89,328.5,329.35,376047.0,329.27,329.89,328.5,329.35,376047.0
2022-04-18 12:40:00,329.45,330.29,328.84,329.74,431421.0,329.45,330.29,328.84,329.74,431421.0
2022-04-18 12:50:00,329.63,330.41,329.24,329.57,318582.0,329.63,330.41,329.24,329.57,318582.0
2022-04-18 13:00:00,329.57,330.97,329.27,330.82,380544.0,329.57,330.97,329.27,330.82,380544.0
2022-04-18 13:10:00,330.78,331.99,330.5,330.67,380910.0,330.78,331.99,330.5,330.67,380910.0
2022-04-18 13:20:00,330.67,332.05,330.59,331.54,406233.0,330.67,332.05,330.59,331.54,406233.0
2022-04-18 13:30:00,331.66,334.17,331.36,333.94,665868.0,331.66,334.17,331.36,333.94,665868.0
2022-04-18 13:40:00,333.93,335.3,333.69,335.14,550479.0,333.93,335.3,333.69,335.14,550479.0
2022-04-18 13:50:00,335.1,335.82,334.83,335.33,545121.0,335.1,335.82,334.83,335.33,545121.0
2022-04-18 14:00:00,335.34,336.13,334.89,335.33,603048.0,335.34,336.13,334.89,335.33,603048.0
2022-04-18 14:10:00,335.33,337.41,335.06,336.61,780570.0,335.33,337.41,335.06,336.61,780570.0
2022-04-18 14:20:00,336.6,338.19,336.24,337.78,767424.0,336.6,338.19,336.24,337.78,767424.0
2022-04-18 14:30:00,337.79,338.31,337.27,337.57,365355.0,337.79,338.31,337.27,337.57,365355.0
2022-04-18 14:40:00,337.65,338.06,336.37,336.95,506613.0,337.65,338.06,336.37,336.95,506613.0
2022-04-18 14:50:00,336.9,337.3,336.02,336.39,420243.0,336.9,337.3,336.02,336.39,420243.0
2022-04-18 15:00:00,336.42,337.05,336.03,336.54,398874.0,336.42,337.05,336.03,336.54,398874.0
2022-04-18 15:10:00,336.6,337.17,335.18,335.29,537324.0,336.6,337.17,335.18,335.29,537324.0
2022-04-18 15:20:00,335.33,335.95,335.07,335.07,387642.0,335.33,335.95,335.07,335.07,387642.0
2022-04-18 15:30:00,335.11,335.11,333.07,333.81,647112.0,335.11,335.11,333.07,333.81,647112.0
2022-04-18 15:40:00,333.76,334.28,332.61,332.71,659388.0,333.76,334.28,332.61,332.71,659388.0
2022-04-18 15:50:00,332.67,334.9,332.28,334.9,1168950.0,332.67,334.9,332.28,334.9,1168950.0
2022-04-19 09:30:00,334.87,337.01,332.57,332.85,1922835.0,334.87,337.01,332.57,332.85,1922835.0
2022-04-19 09:40:00,332.86,337.33,331.77,336.33,1643616.0,332.86,337.33,331.77,336.33,1643616.0
2022-04-19 09:50:00,336.44,340.07,335.7,339.83,2033451.0,336.44,340.07,335.7,339.83,2033451.0
2022-04-19 10:00:00,339.83,340.88,338.85,340.1,1333185.0,339.83,340.88,338.85,340.1,1333185.0
2022-04-19 10:10:00,340.01,341.05,339.17,340.08,936294.0,340.01,341.05,339.17,340.08,936294.0
2022-04-19 10:20:00,340.25,340.5,338.52,338.87,640893.0,340.25,340.5,338.52,338.87,640893.0
2022-04-19 10:30:00,338.91,341.47,338.65,341.35,671961.0,338.91,341.47,338.65,341.35,671961.0
2022-04-19 10:40:00,341.42,343.5,341.26,343.48,1204527.0,341.42,343.5,341.26,343.48,1204527.0
2022-04-19 10:50:00,343.42,344.01,342.47,343.18,919038.0,343.42,344.01,342.47,343.18,919038.0
2022-04-19 11:00:00,343.16,343.41,342.35,342.7,492780.0,343.16,343.41,342.35,342.7,492780.0
2022-04-19 11:10:00,342.74,343.22,341.76,342.31,580242.0,342.74,343.22,341.76,342.31,580242.0
2022-04-19 11:20:00,342.33,343.63,342.22,342.49,545565.0,342.33,343.63,342.22,342.49,545565.0
2022-04-19 11:30:00,342.41,344.27,341.93,344.2,443793.0,342.41,344.27,341.93,344.2,443793.0
2022-04-19 11:40:00,344.21,344.98,343.75,343.97,596487.0,344.21,344.98,343.75,343.97,596487.0
2022-04-19 11:50:00,343.85,344.31,342.67,343.02,318375.0,343.85,344.31,342.67,343.02,318375.0
2022-04-19 12:00:00,343.05,343.33,342.41,342.93,330474.0,343.05,343.33,342.41,342.93,330474.0
2022-04-19 12:10:00,342.93,343.19,341.75,342.88,379416.0,342.93,343.19,341.75,342.88,379416.0
2022-04-19 12:20:00,342.87,343.0,341.9,342.0,235641.0,342.87,343.0,341.9,342.0,235641.0
2022-04-19 12:30:00,342.0,342.28,341.13,341.38,437340.0,342.0,342.28,341.13,341.38,437340.0
2022-04-19 12:40:00,341.44,342.27,341.08,342.03,273345.0,341.44,342.27,341.08,342.03,273345.0
2022-04-19 12:50:00,342.02,343.0,341.83,342.12,276249.0,342.02,343.0,341.83,342.12,276249.0
2022-04-19 13:00:00,342.23,343.16,341.74,342.2,284718.0,342.23,343.16,341.74,342.2,284718.0
2022-04-19 13:10:00,342.26,342.35,341.41,341.74,264687.0,342.26,342.35,341.41,341.74,264687.0
2022-04-19 13:20:00,341.67,341.87,339.67,340.16,587838.0,341.67,341.87,339.67,340.16,587838.0
2022-04-19 13:30:00,340.26,341.08,340.06,340.88,384708.0,340.26,341.08,340.06,340.88,384708.0
2022-04-19 13:40:00,340.9,341.65,339.9,341.65,272217.0,340.9,341.65,339.9,341.65,272217.0
2022-04-19 13:50:00,341.58,342.8,341.5,342.14,596796.0,341.58,342.8,341.5,342.14,596796.0
2022-04-19 14:00:00,342.16,342.43,341.18,341.77,431481.0,342.16,342.43,341.18,341.77,431481.0
2022-04-19 14:10:00,341.76,341.83,339.26,339.8,561939.0,341.76,341.83,339.26,339.8,561939.0
2022-04-19 14:20:00,339.74,340.57,339.52,340.49,427536.0,339.74,340.57,339.52,340.49,427536.0
2022-04-19 14:30:00,340.49,341.77,340.41,341.6,419514.0,340.49,341.77,340.41,341.6,419514.0
2022-04-19 14:40:00,341.6,341.88,341.04,341.31,400077.0,341.6,341.88,341.04,341.31,400077.0
2022-04-19 14:50:00,341.26,341.93,341.07,341.53,324273.0,341.26,341.93,341.07,341.53,324273.0
2022-04-19 15:00:00,341.46,342.25,340.68,342.09,510537.0,341.46,342.25,340.68,342.09,510537.0
2022-04-19 15:10:00,342.04,342.83,341.88,342.53,599508.0,342.04,342.83,341.88,342.53,599508.0
2022-04-19 15:20:00,342.51,343.21,342.4,342.59,488385.0,342.51,343.21,342.4,342.59,488385.0
2022-04-19 15:30:00,342.61,342.96,341.36,341.98,442260.0,342.61,342.96,341.36,341.98,442260.0
2022-04-19 15:40:00,341.83,342.35,341.14,342.02,670866.0,341.83,342.35,341.14,342.02,670866.0
2022-04-19 15:50:00,342.11,343.01,341.31,342.7,1339080.0,342.11,343.01,341.31,342.7,1339080.0
2022-04-20 09:30:00,343.34,344.67,340.11,340.61,1979949.0,343.34,344.67,340.11,340.61,1979949.0
2022-04-20 09:40:00,340.79,340.93,337.4,338.49,1292799.0,340.79,340.93,337.4,338.49,1292799.0
2022-04-20 09:50:00,338.41,339.01,334.05,334.51,1600926.0,338.41,339.01,334.05,334.51,1600926.0
2022-04-20 10:00:00,334.48,335.17,330.62,332.82,1954776.0,334.48,335.17,330.62,332.82,1954776.0
2022-04-20 10:10:00,332.83,334.69,332.52,333.37,1369977.0,332.83,334.69,332.52,333.37,1369977.0
2022-04-20 10:20:00,333.34,334.33,330.46,331.94,1057584.0,333.34,334.33,330.46,331.94,1057584.0
2022-04-20 10:30:00,331.94,333.87,330.92,332.73,1013961.0,331.94,333.87,330.92,332.73,1013961.0
2022-04-20 10:40:00,332.83,335.25,332.83,335.11,1103697.0,332.83,335.25,332.83,335.11,1103697.0
2022-04-20 10:50:00,335.1,335.67,334.0,334.01,755670.0,335.1,335.67,334.0,334.01,755670.0
2022-04-20 11:00:00,334.0,334.55,332.87,333.71,618135.0,334.0,334.55,332.87,333.71,618135.0
2022-04-20 11:10:00,333.76,333.83,332.0,332.03,540933.0,333.76,333.83,332.0,332.03,540933.0
2022-04-20 11:20:00,332.07,332.63,331.17,331.64,684162.0,332.07,332.63,331.17,331.64,684162.0
2022-04-20 11:30:00,331.6,332.58,331.5,331.81,488991.0,331.6,332.58,331.5,331.81,488991.0
2022-04-20 11:40:00,331.73,332.49,331.3,331.36,613695.0,331.73,332.49,331.3,331.36,613695.0
2022-04-20 11:50:00,331.39,331.52,329.13,329.83,881148.0,331.39,331.52,329.13,329.83,881148.0
2022-04-20 12:00:00,329.83,330.12,327.8,327.92,703956.0,329.83,330.12,327.8,327.92,703956.0
2022-04-20 12:10:00,327.88,328.02,326.91,327.58,871548.0,327.88,328.02,326.91,327.58,871548.0
2022-04-20 12:20:00,327.66,327.66,326.0,326.67,694605.0,327.66,327.66,326.0,326.67,694605.0
2022-04-20 12:30:00,326.67,328.83,326.67,328.17,820251.0,326.67,328.83,326.67,328.17,820251.0
2022-04-20 12:40:00,328.18,329.17,327.81,328.52,679644.0,328.18,329.17,327.81,328.52,679644.0
2022-04-20 12:50:00,328.65,329.9,328.4,328.82,668031.0,328.65,329.9,328.4,328.82,668031.0
2022-04-20 13:00:00,328.8,329.54,327.71,328.26,473391.0,328.8,329.54,327.71,328.26,473391.0
2022-04-20 13:10:00,328.09,330.1,328.02,328.72,640641.0,328.09,330.1,328.02,328.72,640641.0
2022-04-20 13:20:00,328.67,329.33,328.12,328.43,403815.0,328.67,329.33,328.12,328.43,403815.0
2022-04-20 13:30:00,328.42,329.67,328.33,329.53,411633.0,328.42,329.67,328.33,329.53,411633.0
2022-04-20 13:40:00,329.41,330.17,328.73,328.84,571710.0,329.41,330.17,328.73,328.84,571710.0
2022-04-20 13:50:00,328.88,329.53,328.02,329.44,448725.0,328.88,329.53,328.02,329.44,448725.0
2022-04-20 14:00:00,329.47,330.43,328.41,328.92,374751.0,329.47,330.43,328.41,328.92,374751.0
2022-04-20 14:10:00,328.92,328.92,328.34,328.42,230079.0,328.92,328.92,328.34,328.42,230079.0
2022-04-20 14:20:00,328.38,328.8,328.07,328.35,243495.0,328.38,328.8,328.07,328.35,243495.0
2022-04-20 14:30:00,328.3,329.22,327.37,327.59,510480.0,328.3,329.22,327.37,327.59,510480.0
2022-04-20 14:40:00,327.54,327.9,326.95,327.57,427905.0,327.54,327.9,326.95,327.57,427905.0
2022-04-20 14:50:00,327.61,327.61,325.38,325.96,647988.0,327.61,327.61,325.38,325.96,647988.0
2022-04-20 15:00:00,325.86,327.56,325.69,327.01,540927.0,325.86,327.56,325.69,327.01,540927.0
2022-04-20 15:10:00,327.17,327.98,326.17,327.33,507348.0,327.17,327.98,326.17,327.33,507348.0
2022-04-20 15:20:00,327.3,328.11,326.33,327.33,515028.0,327.3,328.11,326.33,327.33,515028.0
2022-04-20 15:30:00,327.36,327.42,326.29,326.92,527904.0,327.36,327.42,326.29,326.92,527904.0
2022-04-20 15:40:00,326.9,328.56,326.73,327.83,686718.0,326.9,328.56,326.73,327.83,686718.0
2022-04-20 15:50:00,327.86,328.05,325.08,325.66,1560882.0,327.86,328.05,325.08,325.66,1560882.0
2022-04-21 09:30:00,358.09,364.07,353.97,359.2,6639549.0,358.09,364.07,353.97,359.2,6639549.0
2022-04-21 09:40:00,359.3,363.16,358.76,361.54,3848193.0,359.3,363.16,358.76,361.54,3848193.0
2022-04-21 09:50:00,361.61,363.46,357.11,357.52,2611536.0,361.61,363.46,357.11,357.52,2611536.0
2022-04-21 10:00:00,357.59,358.9,355.0,355.66,2148393.0,357.59,358.9,355.0,355.66,2148393.0
2022-04-21 10:10:00,355.5,356.11,352.11,352.31,2229834.0,355.5,356.11,352.11,352.31,2229834.0
2022-04-21 10:20:00,352.17,354.85,351.17,354.83,2015850.0,352.17,354.85,351.17,354.83,2015850.0
2022-04-21 10:30:00,354.87,356.45,354.21,355.18,1613166.0,354.87,356.45,354.21,355.18,1613166.0
2022-04-21 10:40:00,355.18,355.24,351.34,351.99,1086729.0,355.18,355.24,351.34,351.99,1086729.0
2022-04-21 10:50:00,351.94,352.67,350.25,352.28,1255290.0,351.94,352.67,350.25,352.28,1255290.0
2022-04-21 11:00:00,352.24,352.51,349.33,350.86,1195743.0,352.24,352.51,349.33,350.86,1195743.0
2022-04-21 11:10:00,350.54,352.47,350.08,351.2,855432.0,350.54,352.47,350.08,351.2,855432.0
2022-04-21 11:20:00,351.07,351.13,348.09,348.17,1279647.0,351.07,351.13,348.09,348.17,1279647.0
2022-04-21 11:30:00,348.17,349.2,346.96,346.97,1111887.0,348.17,349.2,346.96,346.97,1111887.0
2022-04-21 11:40:00,346.92,347.32,345.91,346.34,1242063.0,346.92,347.32,345.91,346.34,1242063.0
2022-04-21 11:50:00,346.25,348.66,345.36,345.69,1084206.0,346.25,348.66,345.36,345.69,1084206.0
2022-04-21 12:00:00,345.87,347.43,345.09,345.45,921099.0,345.87,347.43,345.09,345.45,921099.0
2022-04-21 12:10:00,345.35,346.7,344.13,346.02,950220.0,345.35,346.7,344.13,346.02,950220.0
2022-04-21 12:20:00,346.11,346.79,343.33,343.63,1260606.0,346.11,346.79,343.33,343.63,1260606.0
2022-04-21 12:30:00,343.55,346.27,343.55,345.5,709518.0,343.55,346.27,343.55,345.5,709518.0
2022-04-21 12:40:00,345.52,347.13,345.1,345.83,621111.0,345.52,347.13,345.1,345.83,621111.0
2022-04-21 12:50:00,345.81,345.82,344.4,344.52,544218.0,345.81,345.82,344.4,344.52,544218.0
2022-04-21 13:00:00,344.51,345.12,343.67,345.0,571809.0,344.51,345.12,343.67,345.0,571809.0
2022-04-21 13:10:00,344.98,345.68,343.37,343.51,674754.0,344.98,345.68,343.37,343.51,674754.0
2022-04-21 13:20:00,343.44,347.04,343.37,346.66,1106361.0,343.44,347.04,343.37,346.66,1106361.0
2022-04-21 13:30:00,346.48,347.17,344.25,344.58,687336.0,346.48,347.17,344.25,344.58,687336.0
2022-04-21 13:40:00,344.59,345.54,344.18,344.29,490431.0,344.59,345.54,344.18,344.29,490431.0
2022-04-21 13:50:00,344.32,345.08,342.31,342.83,686583.0,344.32,345.08,342.31,342.83,686583.0
2022-04-21 14:00:00,342.67,342.67,340.11,340.59,955953.0,342.67,342.67,340.11,340.59,955953.0
2022-04-21 14:10:00,340.51,341.06,337.82,339.18,1506183.0,340.51,341.06,337.82,339.18,1506183.0
2022-04-21 14:20:00,339.16,340.79,338.96,340.14,777603.0,339.16,340.79,338.96,340.14,777603.0
2022-04-21 14:30:00,339.9,341.53,338.9,339.58,918438.0,339.9,341.53,338.9,339.58,918438.0
2022-04-21 14:40:00,339.54,339.67,334.76,335.19,993765.0,339.54,339.67,334.76,335.19,993765.0
2022-04-21 14:50:00,335.34,335.92,332.67,334.67,1649610.0,335.34,335.92,332.67,334.67,1649610.0
2022-04-21 15:00:00,334.58,334.71,332.14,332.97,1226658.0,334.58,334.71,332.14,332.97,1226658.0
2022-04-21 15:10:00,332.86,335.3,332.33,334.6,1261512.0,332.86,335.3,332.33,334.6,1261512.0
2022-04-21 15:20:00,334.57,337.0,333.85,336.92,1207488.0,334.57,337.0,333.85,336.92,1207488.0
2022-04-21 15:30:00,336.88,337.26,334.21,334.86,1136157.0,336.88,337.26,334.21,334.86,1136157.0
2022-04-21 15:40:00,334.93,336.6,334.3,334.85,985584.0,334.93,336.6,334.3,334.85,985584.0
2022-04-21 15:50:00,334.85,337.66,334.85,336.26,1437258.0,334.85,337.66,334.85,336.26,1437258.0
2022-04-22 09:30:00,338.4,339.69,331.33,332.05,2571768.0,338.4,339.69,331.33,332.05,2571768.0
2022-04-22 09:40:00,332.29,335.9,331.34,335.78,1299963.0,332.29,335.9,331.34,335.78,1299963.0
2022-04-22 09:50:00,335.69,340.75,335.31,340.04,2535096.0,335.69,340.75,335.31,340.04,2535096.0
2022-04-22 10:00:00,340.13,344.95,339.68,344.36,2065641.0,340.13,344.95,339.68,344.36,2065641.0
2022-04-22 10:10:00,344.28,344.33,339.08,339.54,1414146.0,344.28,344.33,339.08,339.54,1414146.0
2022-04-22 10:20:00,339.44,339.44,335.86,336.74,1304247.0,339.44,339.44,335.86,336.74,1304247.0
2022-04-22 10:30:00,336.78,341.13,336.74,339.06,1173951.0,336.78,341.13,336.74,339.06,1173951.0
2022-04-22 10:40:00,339.1,340.81,337.08,339.87,1008810.0,339.1,340.81,337.08,339.87,1008810.0
2022-04-22 10:50:00,339.74,342.09,338.8,341.57,984168.0,339.74,342.09,338.8,341.57,984168.0
2022-04-22 11:00:00,341.51,343.58,339.37,343.37,1196724.0,341.51,343.58,339.37,343.37,1196724.0
2022-04-22 11:10:00,343.51,343.54,341.35,342.74,819111.0,343.51,343.54,341.35,342.74,819111.0
2022-04-22 11:20:00,342.69,344.42,342.1,342.32,886218.0,342.69,344.42,342.1,342.32,886218.0
2022-04-22 11:30:00,342.46,342.95,339.79,340.56,870981.0,342.46,342.95,339.79,340.56,870981.0
2022-04-22 11:40:00,340.52,340.55,338.4,339.31,794523.0,340.52,340.55,338.4,339.31,794523.0
2022-04-22 11:50:00,339.26,339.76,337.88,338.36,565755.0,339.26,339.76,337.88,338.36,565755.0
2022-04-22 12:00:00,338.35,338.97,337.33,337.54,623373.0,338.35,338.97,337.33,337.54,623373.0
2022-04-22 12:10:00,337.55,338.94,336.87,338.06,606222.0,337.55,338.94,336.87,338.06,606222.0
2022-04-22 12:20:00,337.96,340.0,337.75,338.88,628458.0,337.96,340.0,337.75,338.88,628458.0
2022-04-22 12:30:00,338.84,340.56,338.24,338.59,764454.0,338.84,340.56,338.24,338.59,764454.0
2022-04-22 12:40:00,338.61,338.9,337.41,337.95,362415.0,338.61,338.9,337.41,337.95,362415.0
2022-04-22 12:50:00,338.03,338.34,336.74,337.04,630117.0,338.03,338.34,336.74,337.04,630117.0
2022-04-22 13:00:00,337.12,337.67,336.18,337.37,600243.0,337.12,337.67,336.18,337.37,600243.0
2022-04-22 13:10:00,337.46,338.09,337.2,337.44,483792.0,337.46,338.09,337.2,337.44,483792.0
2022-04-22 13:20:00,337.36,337.43,336.2,336.24,432105.0,337.36,337.43,336.2,336.24,432105.0
2022-04-22 13:30:00,336.17,337.28,334.68,334.73,686913.0,336.17,337.28,334.68,334.73,686913.0
2022-04-22 13:40:00,334.73,335.94,334.42,334.84,645963.0,334.73,335.94,334.42,334.84,645963.0
2022-04-22 13:50:00,334.8,335.19,334.1,334.28,509304.0,334.8,335.19,334.1,334.28,509304.0
2022-04-22 14:00:00,334.22,335.79,334.07,335.03,584241.0,334.22,335.79,334.07,335.03,584241.0
2022-04-22 14:10:00,334.96,337.98,334.79,337.87,738438.0,334.96,337.98,334.79,337.87,738438.0
2022-04-22 14:20:00,337.93,338.61,336.54,336.66,740925.0,337.93,338.61,336.54,336.66,740925.0
2022-04-22 14:30:00,336.57,337.32,335.0,335.83,592719.0,336.57,337.32,335.0,335.83,592719.0
2022-04-22 14:40:00,335.81,336.49,334.57,334.78,517917.0,335.81,336.49,334.57,334.78,517917.0
2022-04-22 14:50:00,334.77,335.07,333.98,334.95,473187.0,334.77,335.07,333.98,334.95,473187.0
2022-04-22 15:00:00,334.89,335.76,334.57,335.15,529956.0,334.89,335.76,334.57,335.15,529956.0
2022-04-22 15:10:00,335.05,337.8,334.63,337.03,1003296.0,335.05,337.8,334.63,337.03,1003296.0
2022-04-22 15:20:00,337.14,337.4,335.64,335.91,613086.0,337.14,337.4,335.64,335.91,613086.0
2022-04-22 15:30:00,335.92,338.63,335.79,337.54,994059.0,335.92,338.63,335.79,337.54,994059.0
2022-04-22 15:40:00,337.55,337.94,335.37,335.47,772917.0,337.55,337.94,335.37,335.47,772917.0
2022-04-22 15:50:00,335.47,336.85,334.53,334.98,1394415.0,335.47,336.85,334.53,334.98,1394415.0
2022-04-25 09:30:00,326.33,330.67,325.1,328.44,3298104.0,326.33,330.67,325.1,328.44,3298104.0
2022-04-25 09:40:00,328.52,330.0,326.0,328.93,1811997.0,328.52,330.0,326.0,328.93,1811997.0
2022-04-25 09:50:00,328.94,332.24,328.02,329.79,1658478.0,328.94,332.24,328.02,329.79,1658478.0
2022-04-25 10:00:00,329.77,333.67,328.38,333.38,1536642.0,329.77,333.67,328.38,333.38,1536642.0
2022-04-25 10:10:00,333.33,334.82,330.16,331.66,1286787.0,333.33,334.82,330.16,331.66,1286787.0
2022-04-25 10:20:00,331.68,334.42,329.8,333.89,1369755.0,331.68,334.42,329.8,333.89,1369755.0
2022-04-25 10:30:00,333.89,336.21,333.72,334.04,1202604.0,333.89,336.21,333.72,334.04,1202604.0
2022-04-25 10:40:00,333.91,334.62,332.65,334.42,714057.0,333.91,334.62,332.65,334.42,714057.0
2022-04-25 10:50:00,334.26,334.85,331.01,331.45,690618.0,334.26,334.85,331.01,331.45,690618.0
2022-04-25 11:00:00,331.49,332.21,329.82,331.03,615828.0,331.49,332.21,329.82,331.03,615828.0
2022-04-25 11:10:00,331.01,332.95,330.18,332.07,677088.0,331.01,332.95,330.18,332.07,677088.0
2022-04-25 11:20:00,332.23,334.52,332.0,332.69,843693.0,332.23,334.52,332.0,332.69,843693.0
2022-04-25 11:30:00,332.7,334.18,331.43,332.39,701517.0,332.7,334.18,331.43,332.39,701517.0
2022-04-25 11:40:00,332.31,332.74,330.13,330.17,405420.0,332.31,332.74,330.13,330.17,405420.0
2022-04-25 11:50:00,330.14,331.33,330.04,330.49,465891.0,330.14,331.33,330.04,330.49,465891.0
2022-04-25 12:00:00,330.47,331.83,328.71,330.72,823818.0,330.47,331.83,328.71,330.72,823818.0
2022-04-25 12:10:00,330.72,332.92,330.34,331.57,601308.0,330.72,332.92,330.34,331.57,601308.0
2022-04-25 12:20:00,331.67,333.41,331.43,332.06,482556.0,331.67,333.41,331.43,332.06,482556.0
2022-04-25 12:30:00,332.08,334.09,331.8,333.29,500139.0,332.08,334.09,331.8,333.29,500139.0
2022-04-25 12:40:00,333.2,333.36,330.79,332.61,557397.0,333.2,333.36,330.79,332.61,557397.0
2022-04-25 12:50:00,332.69,332.82,330.42,331.01,338637.0,332.69,332.82,330.42,331.01,338637.0
2022-04-25 13:00:00,330.89,331.83,329.94,331.67,485412.0,330.89,331.83,329.94,331.67,485412.0
2022-04-25 13:10:00,331.79,332.73,331.25,332.43,329898.0,331.79,332.73,331.25,332.43,329898.0
2022-04-25 13:20:00,332.43,333.39,331.65,332.43,428043.0,332.43,333.39,331.65,332.43,428043.0
2022-04-25 13:30:00,332.43,333.3,331.38,331.9,378057.0,332.43,333.3,331.38,331.9,378057.0
2022-04-25 13:40:00,332.0,333.25,332.0,332.91,342441.0,332.0,333.25,332.0,332.91,342441.0
2022-04-25 13:50:00,332.83,333.11,331.7,332.17,298974.0,332.83,333.11,331.7,332.17,298974.0
2022-04-25 14:00:00,332.31,333.09,331.43,332.67,362859.0,332.31,333.09,331.43,332.67,362859.0
2022-04-25 14:10:00,332.72,334.11,331.67,333.41,551718.0,332.72,334.11,331.67,333.41,551718.0
2022-04-25 14:20:00,333.44,335.18,333.06,335.16,698142.0,333.44,335.18,333.06,335.16,698142.0
2022-04-25 14:30:00,335.19,335.6,333.85,333.92,605415.0,335.19,335.6,333.85,333.92,605415.0
2022-04-25 14:40:00,333.92,334.95,332.57,334.6,575805.0,333.92,334.95,332.57,334.6,575805.0
2022-04-25 14:50:00,334.53,334.65,330.12,330.53,1181391.0,334.53,334.65,330.12,330.53,1181391.0
2022-04-25 15:00:00,330.48,330.67,326.67,327.84,1976340.0,330.48,330.67,326.67,327.84,1976340.0
2022-04-25 15:10:00,327.84,329.94,326.33,329.94,1320531.0,327.84,329.94,326.33,329.94,1320531.0
2022-04-25 15:20:00,329.94,330.69,328.88,330.19,1034610.0,329.94,330.69,328.88,330.19,1034610.0
2022-04-25 15:30:00,330.21,330.83,329.61,329.77,709524.0,330.21,330.83,329.61,329.77,709524.0
2022-04-25 15:40:00,329.72,330.8,328.16,329.67,1038693.0,329.72,330.8,328.16,329.67,1038693.0
2022-04-25 15:50:00,330.0,333.59,329.59,332.76,1689303.0,330.0,333.59,329.59,332.76,1689303.0
2022-04-26 09:30:00,331.67,333.33,327.63,327.73,2364855.0,331.67,333.33,327.63,327.73,2364855.0
2022-04-26 09:40:00,327.62,327.92,321.01,321.03,3308121.0,327.62,327.92,321.01,321.03,3308121.0
2022-04-26 09:50:00,321.01,322.05,313.05,314.5,4777833.0,321.01,322.05,313.05,314.5,4777833.0
2022-04-26 10:00:00,314.5,315.67,306.67,311.44,5162808.0,314.5,315.67,306.67,311.44,5162808.0
2022-04-26 10:10:00,311.45,311.63,305.39,308.28,3164958.0,311.45,311.63,305.39,308.28,3164958.0
2022-04-26 10:20:00,308.28,309.08,305.15,307.31,3032940.0,308.28,309.08,305.15,307.31,3032940.0
2022-04-26 10:30:00,307.13,308.99,303.67,304.29,3042141.0,307.13,308.99,303.67,304.29,3042141.0
2022-04-26 10:40:00,304.37,304.66,301.7,304.16,2718372.0,304.37,304.66,301.7,304.16,2718372.0
2022-04-26 10:50:00,304.3,304.61,300.77,301.5,2256639.0,304.3,304.61,300.77,301.5,2256639.0
2022-04-26 11:00:00,301.45,302.12,299.42,302.03,2391933.0,301.45,302.12,299.42,302.03,2391933.0
2022-04-26 11:10:00,302.02,302.67,300.41,300.74,1563444.0,302.02,302.67,300.41,300.74,1563444.0
2022-04-26 11:20:00,300.79,303.55,300.39,302.5,1921275.0,300.79,303.55,300.39,302.5,1921275.0
2022-04-26 11:30:00,302.61,303.7,300.91,302.0,1277055.0,302.61,303.7,300.91,302.0,1277055.0
2022-04-26 11:40:00,302.08,302.08,300.38,301.12,1052715.0,302.08,302.08,300.38,301.12,1052715.0
2022-04-26 11:50:00,301.0,301.43,297.77,297.87,1758933.0,301.0,301.43,297.77,297.87,1758933.0
2022-04-26 12:00:00,297.96,299.51,297.8,298.75,1418010.0,297.96,299.51,297.8,298.75,1418010.0
2022-04-26 12:10:00,298.84,299.13,297.14,298.54,1335714.0,298.84,299.13,297.14,298.54,1335714.0
2022-04-26 12:20:00,298.46,301.78,297.67,301.67,1808586.0,298.46,301.78,297.67,301.67,1808586.0
2022-04-26 12:30:00,301.64,302.33,300.0,300.14,1311003.0,301.64,302.33,300.0,300.14,1311003.0
2022-04-26 12:40:00,300.14,301.33,299.09,299.32,798339.0,300.14,301.33,299.09,299.32,798339.0
2022-04-26 12:50:00,299.32,302.03,299.31,300.8,1026387.0,299.32,302.03,299.31,300.8,1026387.0
2022-04-26 13:00:00,300.74,300.79,297.0,297.27,1162269.0,300.74,300.79,297.0,297.27,1162269.0
2022-04-26 13:10:00,297.06,297.51,295.1,295.32,1323891.0,297.06,297.51,295.1,295.32,1323891.0
2022-04-26 13:20:00,295.36,296.93,295.17,296.62,937140.0,295.36,296.93,295.17,296.62,937140.0
2022-04-26 13:30:00,296.52,297.32,295.42,297.12,1002180.0,296.52,297.32,295.42,297.12,1002180.0
2022-04-26 13:40:00,297.05,298.03,295.34,295.82,1136304.0,297.05,298.03,295.34,295.82,1136304.0
2022-04-26 13:50:00,295.83,296.3,295.33,295.48,745065.0,295.83,296.3,295.33,295.48,745065.0
2022-04-26 14:00:00,295.41,297.32,294.18,296.42,1629729.0,295.41,297.32,294.18,296.42,1629729.0
2022-04-26 14:10:00,296.39,298.07,296.26,296.8,1009980.0,296.39,298.07,296.26,296.8,1009980.0
2022-04-26 14:20:00,296.75,298.66,296.18,297.84,1173693.0,296.75,298.66,296.18,297.84,1173693.0
2022-04-26 14:30:00,297.78,299.05,296.87,297.67,1074150.0,297.78,299.05,296.87,297.67,1074150.0
2022-04-26 14:40:00,297.62,297.94,295.75,296.31,928332.0,297.62,297.94,295.75,296.31,928332.0
2022-04-26 14:50:00,296.28,299.33,296.0,299.0,870039.0,296.28,299.33,296.0,299.0,870039.0
2022-04-26 15:00:00,299.06,299.83,296.72,297.19,946287.0,299.06,299.83,296.72,297.19,946287.0
2022-04-26 15:10:00,297.09,297.49,294.46,295.15,1064220.0,297.09,297.49,294.46,295.15,1064220.0
2022-04-26 15:20:00,295.15,296.9,295.11,296.57,842559.0,295.15,296.9,295.11,296.57,842559.0
2022-04-26 15:30:00,296.48,297.83,295.25,297.66,942006.0,296.48,297.83,295.25,297.66,942006.0
2022-04-26 15:40:00,297.61,298.3,295.0,295.51,1279524.0,297.61,298.3,295.0,295.51,1279524.0
2022-04-26 15:50:00,295.42,295.69,291.67,292.12,4240773.0,295.42,295.69,291.67,292.12,4240773.0
2022-04-27 09:30:00,299.31,305.67,297.46,304.38,4541310.0,299.31,305.67,297.46,304.38,4541310.0
2022-04-27 09:40:00,304.46,306.0,302.43,303.06,2492667.0,304.46,306.0,302.43,303.06,2492667.0
2022-04-27 09:50:00,303.17,304.56,299.75,300.41,1883577.0,303.17,304.56,299.75,300.41,1883577.0
2022-04-27 10:00:00,300.5,301.67,296.1,297.86,1725996.0,300.5,301.67,296.1,297.86,1725996.0
2022-04-27 10:10:00,297.87,298.14,294.14,295.48,1539648.0,297.87,298.14,294.14,295.48,1539648.0
2022-04-27 10:20:00,295.44,298.0,295.01,295.51,1111722.0,295.44,298.0,295.01,295.51,1111722.0
2022-04-27 10:30:00,295.54,299.44,293.84,298.95,1488408.0,295.54,299.44,293.84,298.95,1488408.0
2022-04-27 10:40:00,298.9,300.55,297.56,299.7,977613.0,298.9,300.55,297.56,299.7,977613.0
2022-04-27 10:50:00,299.84,300.0,297.5,298.63,675696.0,299.84,300.0,297.5,298.63,675696.0
2022-04-27 11:00:00,298.71,303.51,298.64,300.64,1292361.0,298.71,303.51,298.64,300.64,1292361.0
2022-04-27 11:10:00,300.68,301.75,298.81,301.25,743520.0,300.68,301.75,298.81,301.25,743520.0
2022-04-27 11:20:00,301.33,302.27,299.75,301.56,744882.0,301.33,302.27,299.75,301.56,744882.0
2022-04-27 11:30:00,301.61,303.59,301.61,302.39,758334.0,301.61,303.59,301.61,302.39,758334.0
2022-04-27 11:40:00,302.51,303.5,301.19,301.67,631158.0,302.51,303.5,301.19,301.67,631158.0
2022-04-27 11:50:00,301.66,302.39,299.84,300.74,653232.0,301.66,302.39,299.84,300.74,653232.0
2022-04-27 12:00:00,300.74,302.25,299.33,301.5,596193.0,300.74,302.25,299.33,301.5,596193.0
2022-04-27 12:10:00,301.55,301.58,300.02,300.31,302823.0,301.55,301.58,300.02,300.31,302823.0
2022-04-27 12:20:00,300.49,303.5,300.0,302.92,728307.0,300.49,303.5,300.0,302.92,728307.0
2022-04-27 12:30:00,302.99,303.17,300.67,300.93,464799.0,302.99,303.17,300.67,300.93,464799.0
2022-04-27 12:40:00,300.96,301.62,300.06,300.24,467988.0,300.96,301.62,300.06,300.24,467988.0
2022-04-27 12:50:00,300.36,301.33,300.0,300.86,386928.0,300.36,301.33,300.0,300.86,386928.0
2022-04-27 13:00:00,300.94,301.09,298.67,300.39,860139.0,300.94,301.09,298.67,300.39,860139.0
2022-04-27 13:10:00,300.19,300.93,299.0,299.33,442215.0,300.19,300.93,299.0,299.33,442215.0
2022-04-27 13:20:00,299.3,300.81,298.44,300.79,509235.0,299.3,300.81,298.44,300.79,509235.0
2022-04-27 13:30:00,300.77,301.23,299.18,299.39,517116.0,300.77,301.23,299.18,299.39,517116.0
2022-04-27 13:40:00,299.44,300.12,298.62,299.71,343149.0,299.44,300.12,298.62,299.71,343149.0
2022-04-27 13:50:00,299.66,300.55,299.56,300.14,384729.0,299.66,300.55,299.56,300.14,384729.0
2022-04-27 14:00:00,300.19,300.38,298.89,299.08,311772.0,300.19,300.38,298.89,299.08,311772.0
2022-04-27 14:10:00,299.09,299.93,298.33,298.5,433650.0,299.09,299.93,298.33,298.5,433650.0
2022-04-27 14:20:00,298.5,298.95,296.73,297.43,691701.0,298.5,298.95,296.73,297.43,691701.0
2022-04-27 14:30:00,297.33,298.84,296.29,297.66,557298.0,297.33,298.84,296.29,297.66,557298.0
2022-04-27 14:40:00,297.79,298.86,296.86,297.13,561522.0,297.79,298.86,296.86,297.13,561522.0
2022-04-27 14:50:00,297.08,297.36,295.05,295.72,653049.0,297.08,297.36,295.05,295.72,653049.0
2022-04-27 15:00:00,295.62,295.86,293.67,294.18,805242.0,295.62,295.86,293.67,294.18,805242.0
2022-04-27 15:10:00,294.21,295.34,293.73,294.25,588852.0,294.21,295.34,293.73,294.25,588852.0
2022-04-27 15:20:00,294.33,294.66,293.68,294.09,584007.0,294.33,294.66,293.68,294.09,584007.0
2022-04-27 15:30:00,294.04,295.0,293.33,293.38,861363.0,294.04,295.0,293.33,293.38,861363.0
2022-04-27 15:40:00,293.45,294.63,292.54,292.66,1170306.0,293.45,294.63,292.54,292.66,1170306.0
2022-04-27 15:50:00,292.5,294.61,292.45,293.96,1481802.0,292.5,294.61,292.45,293.96,1481802.0
2022-04-28 09:30:00,298.83,300.0,286.67,286.67,3309426.0,298.83,300.0,286.67,286.67,3309426.0
2022-04-28 09:40:00,286.88,289.75,278.9,279.22,4616763.0,286.88,289.75,278.9,279.22,4616763.0
2022-04-28 09:50:00,279.22,281.29,276.67,280.78,3922629.0,279.22,281.29,276.67,280.78,3922629.0
2022-04-28 10:00:00,280.74,281.63,273.9,276.0,3796389.0,280.74,281.63,273.9,276.0,3796389.0
2022-04-28 10:10:00,276.12,280.88,275.13,280.54,2643633.0,276.12,280.88,275.13,280.54,2643633.0
2022-04-28 10:20:00,280.41,280.94,275.5,275.66,1836033.0,280.41,280.94,275.5,275.66,1836033.0
2022-04-28 10:30:00,275.65,278.29,275.17,276.96,1711851.0,275.65,278.29,275.17,276.96,1711851.0
2022-04-28 10:40:00,276.98,278.22,276.04,276.39,1337514.0,276.98,278.22,276.04,276.39,1337514.0
2022-04-28 10:50:00,276.39,279.83,276.1,279.57,1533516.0,276.39,279.83,276.1,279.57,1533516.0
2022-04-28 11:00:00,279.57,281.8,278.5,280.79,1606404.0,279.57,281.8,278.5,280.79,1606404.0
2022-04-28 11:10:00,280.81,282.63,280.76,281.47,1545240.0,280.81,282.63,280.76,281.47,1545240.0
2022-04-28 11:20:00,281.51,281.51,279.25,279.91,1026651.0,281.51,281.51,279.25,279.91,1026651.0
2022-04-28 11:30:00,279.83,281.66,277.5,277.92,1242561.0,279.83,281.66,277.5,277.92,1242561.0
2022-04-28 11:40:00,277.92,279.17,277.37,278.55,640053.0,277.92,279.17,277.37,278.55,640053.0
2022-04-28 11:50:00,278.57,279.96,277.96,279.8,713607.0,278.57,279.96,277.96,279.8,713607.0
2022-04-28 12:00:00,279.59,280.26,278.96,279.79,662955.0,279.59,280.26,278.96,279.79,662955.0
2022-04-28 12:10:00,279.91,282.47,279.75,282.01,997932.0,279.91,282.47,279.75,282.01,997932.0
2022-04-28 12:20:00,282.32,283.71,281.88,283.6,1122582.0,282.32,283.71,281.88,283.6,1122582.0
2022-04-28 12:30:00,283.63,286.05,283.26,285.64,1348272.0,283.63,286.05,283.26,285.64,1348272.0
2022-04-28 12:40:00,285.7,291.97,285.18,288.76,2742957.0,285.7,291.97,285.18,288.76,2742957.0
2022-04-28 12:50:00,288.76,290.2,287.04,289.61,1770639.0,288.76,290.2,287.04,289.61,1770639.0
2022-04-28 13:00:00,289.67,291.15,287.07,289.02,1648533.0,289.67,291.15,287.07,289.02,1648533.0
2022-04-28 13:10:00,289.03,290.03,287.08,288.54,1275582.0,289.03,290.03,287.08,288.54,1275582.0
2022-04-28 13:20:00,288.5,289.1,287.67,288.52,811107.0,288.5,289.1,287.67,288.52,811107.0
2022-04-28 13:30:00,288.56,291.16,287.08,291.06,1415484.0,288.56,291.16,287.08,291.06,1415484.0
2022-04-28 13:40:00,291.14,291.5,289.3,290.77,1240971.0,291.14,291.5,289.3,290.77,1240971.0
2022-04-28 13:50:00,290.86,292.87,290.0,292.71,1219212.0,290.86,292.87,290.0,292.71,1219212.0
2022-04-28 14:00:00,292.68,293.7,290.77,291.49,1551987.0,292.68,293.7,290.77,291.49,1551987.0
2022-04-28 14:10:00,291.4,292.45,290.17,291.59,907887.0,291.4,292.45,290.17,291.59,907887.0
2022-04-28 14:20:00,291.66,293.52,290.5,293.4,1165512.0,291.66,293.52,290.5,293.4,1165512.0
2022-04-28 14:30:00,293.43,295.52,293.24,294.67,1591488.0,293.43,295.52,293.24,294.67,1591488.0
2022-04-28 14:40:00,294.73,296.81,294.04,296.81,1243524.0,294.73,296.81,294.04,296.81,1243524.0
2022-04-28 14:50:00,296.76,298.4,295.5,296.18,1644057.0,296.76,298.4,295.5,296.18,1644057.0
2022-04-28 15:00:00,296.17,296.22,294.07,295.97,1287801.0,296.17,296.22,294.07,295.97,1287801.0
2022-04-28 15:10:00,296.08,296.55,295.17,296.43,1031088.0,296.08,296.55,295.17,296.43,1031088.0
2022-04-28 15:20:00,296.47,296.78,293.85,293.92,1203879.0,296.47,296.78,293.85,293.92,1203879.0
2022-04-28 15:30:00,293.98,295.27,293.73,294.85,1479822.0,293.98,295.27,293.73,294.85,1479822.0
2022-04-28 15:40:00,294.73,294.99,292.81,293.4,1537983.0,294.73,294.99,292.81,293.4,1537983.0
2022-04-28 15:50:00,293.49,293.67,291.17,292.5,2526657.0,293.49,293.67,291.17,292.5,2526657.0
2022-04-29 09:30:00,300.75,306.14,296.7,300.17,4407093.0,300.75,306.14,296.7,300.17,4407093.0
2022-04-29 09:40:00,300.02,303.48,299.18,302.77,2316597.0,300.02,303.48,299.18,302.77,2316597.0
2022-04-29 09:50:00,302.86,311.12,302.76,310.97,3415173.0,302.86,311.12,302.76,310.97,3415173.0
2022-04-29 10:00:00,310.91,311.47,306.19,308.33,2659521.0,310.91,311.47,306.19,308.33,2659521.0
2022-04-29 10:10:00,308.45,310.79,304.48,305.59,2463531.0,308.45,310.79,304.48,305.59,2463531.0
2022-04-29 10:20:00,305.71,307.79,305.04,305.74,1481613.0,305.71,307.79,305.04,305.74,1481613.0
2022-04-29 10:30:00,305.67,307.96,303.9,304.87,1343619.0,305.67,307.96,303.9,304.87,1343619.0
2022-04-29 10:40:00,304.9,305.41,301.09,301.77,1451895.0,304.9,305.41,301.09,301.77,1451895.0
2022-04-29 10:50:00,301.89,303.0,300.34,302.83,1447659.0,301.89,303.0,300.34,302.83,1447659.0
2022-04-29 11:00:00,302.8,304.55,301.64,302.45,1082316.0,302.8,304.55,301.64,302.45,1082316.0
2022-04-29 11:10:00,302.51,302.81,301.0,302.05,685809.0,302.51,302.81,301.0,302.05,685809.0
2022-04-29 11:20:00,302.1,303.29,301.22,302.17,632229.0,302.1,303.29,301.22,302.17,632229.0
2022-04-29 11:30:00,301.92,304.39,301.77,303.37,731190.0,301.92,304.39,301.77,303.37,731190.0
2022-04-29 11:40:00,303.21,306.33,303.14,304.97,887565.0,303.21,306.33,303.14,304.97,887565.0
2022-04-29 11:50:00,305.06,305.79,303.4,303.72,694332.0,305.06,305.79,303.4,303.72,694332.0
2022-04-29 12:00:00,303.76,303.81,300.91,301.3,860193.0,303.76,303.81,300.91,301.3,860193.0
2022-04-29 12:10:00,301.24,302.7,300.5,301.39,690177.0,301.24,302.7,300.5,301.39,690177.0
2022-04-29 12:20:00,301.4,302.37,301.02,301.9,530937.0,301.4,302.37,301.02,301.9,530937.0
2022-04-29 12:30:00,301.89,301.89,300.47,300.53,509433.0,301.89,301.89,300.47,300.53,509433.0
2022-04-29 12:40:00,300.47,301.0,297.74,299.25,1117149.0,300.47,301.0,297.74,299.25,1117149.0
2022-04-29 12:50:00,299.25,299.38,298.38,298.66,565164.0,299.25,299.38,298.38,298.66,565164.0
2022-04-29 13:00:00,298.65,301.13,298.53,299.9,713619.0,298.65,301.13,298.53,299.9,713619.0
2022-04-29 13:10:00,299.87,300.72,299.41,299.93,418242.0,299.87,300.72,299.41,299.93,418242.0
2022-04-29 13:20:00,299.85,301.32,299.5,300.44,548985.0,299.85,301.32,299.5,300.44,548985.0
2022-04-29 13:30:00,300.35,301.93,300.35,300.57,520401.0,300.35,301.93,300.35,300.57,520401.0
2022-04-29 13:40:00,300.53,300.77,299.0,299.0,542337.0,300.53,300.77,299.0,299.0,542337.0
2022-04-29 13:50:00,298.93,299.47,297.28,297.29,558348.0,298.93,299.47,297.28,297.29,558348.0
2022-04-29 14:00:00,297.29,297.6,296.29,296.29,714954.0,297.29,297.6,296.29,296.29,714954.0
2022-04-29 14:10:00,296.38,297.57,295.37,296.4,701427.0,296.38,297.57,295.37,296.4,701427.0
2022-04-29 14:20:00,296.35,296.37,294.0,294.83,725265.0,296.35,296.37,294.0,294.83,725265.0
2022-04-29 14:30:00,294.78,295.63,293.68,293.69,537873.0,294.78,295.63,293.68,293.69,537873.0
2022-04-29 14:40:00,293.7,294.34,292.88,293.04,628710.0,293.7,294.34,292.88,293.04,628710.0
2022-04-29 14:50:00,293.06,294.85,292.58,294.58,808956.0,293.06,294.85,292.58,294.58,808956.0
2022-04-29 15:00:00,294.53,294.95,293.42,293.49,718215.0,294.53,294.95,293.42,293.49,718215.0
2022-04-29 15:10:00,293.42,295.63,293.17,295.33,912732.0,293.42,295.63,293.17,295.33,912732.0
2022-04-29 15:20:00,295.33,295.6,293.95,294.02,681483.0,295.33,295.6,293.95,294.02,681483.0
2022-04-29 15:30:00,293.93,295.05,293.76,294.26,757860.0,293.93,295.05,293.76,294.26,757860.0
2022-04-29 15:40:00,294.27,294.77,291.81,291.93,1004334.0,294.27,294.77,291.81,291.93,1004334.0
2022-04-29 15:50:00,291.87,292.0,290.0,290.06,2309733.0,291.87,292.0,290.0,290.06,2309733.0
2022-05-02 09:30:00,286.92,290.25,282.68,285.45,2935722.0,286.92,290.25,282.68,285.45,2935722.0
2022-05-02 09:40:00,285.38,294.43,284.73,288.4,2771625.0,285.38,294.43,284.73,288.4,2771625.0
2022-05-02 09:50:00,288.33,294.5,287.89,292.3,1831233.0,288.33,294.5,287.89,292.3,1831233.0
2022-05-02 10:00:00,292.03,293.67,289.4,290.84,1375614.0,292.03,293.67,289.4,290.84,1375614.0
2022-05-02 10:10:00,290.42,292.14,288.59,291.54,1187577.0,290.42,292.14,288.59,291.54,1187577.0
2022-05-02 10:20:00,291.54,296.15,291.0,295.53,1511739.0,291.54,296.15,291.0,295.53,1511739.0
2022-05-02 10:30:00,295.58,298.33,295.47,297.01,1528251.0,295.58,298.33,295.47,297.01,1528251.0
2022-05-02 10:40:00,297.08,297.91,293.0,293.5,1001928.0,297.08,297.91,293.0,293.5,1001928.0
2022-05-02 10:50:00,293.48,293.73,290.97,292.07,1006164.0,293.48,293.73,290.97,292.07,1006164.0
2022-05-02 11:00:00,292.07,292.65,290.65,291.66,738252.0,292.07,292.65,290.65,291.66,738252.0
2022-05-02 11:10:00,291.79,293.91,290.09,290.99,910344.0,291.79,293.91,290.09,290.99,910344.0
2022-05-02 11:20:00,290.94,292.85,290.47,292.2,703722.0,290.94,292.85,290.47,292.2,703722.0
2022-05-02 11:30:00,292.33,293.3,290.93,291.08,679395.0,292.33,293.3,290.93,291.08,679395.0
2022-05-02 11:40:00,290.89,291.89,289.83,290.67,654330.0,290.89,291.89,289.83,290.67,654330.0
2022-05-02 11:50:00,290.66,292.97,290.5,292.51,623667.0,290.66,292.97,290.5,292.51,623667.0
2022-05-02 12:00:00,292.55,293.67,290.33,291.15,849066.0,292.55,293.67,290.33,291.15,849066.0
2022-05-02 12:10:00,291.07,292.56,290.42,292.36,510732.0,291.07,292.56,290.42,292.36,510732.0
2022-05-02 12:20:00,292.31,293.11,291.18,291.87,463008.0,292.31,293.11,291.18,291.87,463008.0
2022-05-02 12:30:00,291.9,293.0,291.05,291.05,508830.0,291.9,293.0,291.05,291.05,508830.0
2022-05-02 12:40:00,291.11,291.86,290.7,291.05,341499.0,291.11,291.86,290.7,291.05,341499.0
2022-05-02 12:50:00,290.85,291.14,288.18,288.53,684996.0,290.85,291.14,288.18,288.53,684996.0
2022-05-02 13:00:00,288.61,288.94,286.7,287.96,716652.0,288.61,288.94,286.7,287.96,716652.0
2022-05-02 13:10:00,287.81,288.67,287.25,287.79,403110.0,287.81,288.67,287.25,287.79,403110.0
2022-05-02 13:20:00,287.77,288.15,286.68,287.52,451359.0,287.77,288.15,286.68,287.52,451359.0
2022-05-02 13:30:00,287.44,288.84,286.44,286.9,489462.0,287.44,288.84,286.44,286.9,489462.0
2022-05-02 13:40:00,286.86,287.42,286.17,286.67,572946.0,286.86,287.42,286.17,286.67,572946.0
2022-05-02 13:50:00,286.71,289.3,286.46,289.17,661578.0,286.71,289.3,286.46,289.17,661578.0
2022-05-02 14:00:00,289.08,290.48,288.15,288.44,696759.0,289.08,290.48,288.15,288.44,696759.0
2022-05-02 14:10:00,288.5,288.79,286.75,286.89,410745.0,288.5,288.79,286.75,286.89,410745.0
2022-05-02 14:20:00,286.93,291.67,286.53,288.62,1174272.0,286.93,291.67,286.53,288.62,1174272.0
2022-05-02 14:30:00,288.55,290.0,287.27,288.4,571956.0,288.55,290.0,287.27,288.4,571956.0
2022-05-02 14:40:00,288.61,291.0,287.15,290.84,859284.0,288.61,291.0,287.15,290.84,859284.0
2022-05-02 14:50:00,290.77,291.86,289.84,290.33,713427.0,290.77,291.86,289.84,290.33,713427.0
2022-05-02 15:00:00,290.57,293.48,290.27,293.21,874800.0,290.57,293.48,290.27,293.21,874800.0
2022-05-02 15:10:00,293.18,295.54,293.18,295.07,1156836.0,293.18,295.54,293.18,295.07,1156836.0
2022-05-02 15:20:00,295.01,297.41,295.01,296.3,1155951.0,295.01,297.41,295.01,296.3,1155951.0
2022-05-02 15:30:00,296.28,298.24,296.07,296.58,1144500.0,296.28,298.24,296.07,296.58,1144500.0
2022-05-02 15:40:00,296.76,299.9,296.34,299.75,1512204.0,296.76,299.9,296.34,299.75,1512204.0
2022-05-02 15:50:00,299.9,302.12,299.72,300.98,2367180.0,299.9,302.12,299.72,300.98,2367180.0
2022-05-03 09:30:00,300.89,302.0,296.2,298.16,2495895.0,300.89,302.0,296.2,298.16,2495895.0
2022-05-03 09:40:00,298.09,300.83,297.08,300.0,1952373.0,298.09,300.83,297.08,300.0,1952373.0
2022-05-03 09:50:00,299.95,307.1,299.5,307.02,3078402.0,299.95,307.1,299.5,307.02,3078402.0
2022-05-03 10:00:00,307.17,308.03,303.81,304.43,1991442.0,307.17,308.03,303.81,304.43,1991442.0
2022-05-03 10:10:00,304.31,305.55,302.42,303.51,1533030.0,304.31,305.55,302.42,303.51,1533030.0
2022-05-03 10:20:00,303.5,304.42,301.25,304.07,1175256.0,303.5,304.42,301.25,304.07,1175256.0
2022-05-03 10:30:00,304.15,305.67,302.55,302.77,1199886.0,304.15,305.67,302.55,302.77,1199886.0
2022-05-03 10:40:00,302.75,302.97,300.39,301.81,1025355.0,302.75,302.97,300.39,301.81,1025355.0
2022-05-03 10:50:00,301.5,303.54,301.14,302.54,811383.0,301.5,303.54,301.14,302.54,811383.0
2022-05-03 11:00:00,302.73,305.4,301.72,305.04,968562.0,302.73,305.4,301.72,305.04,968562.0
2022-05-03 11:10:00,305.05,305.5,303.74,304.81,735726.0,305.05,305.5,303.74,304.81,735726.0
2022-05-03 11:20:00,304.7,305.83,304.0,304.3,740730.0,304.7,305.83,304.0,304.3,740730.0
2022-05-03 11:30:00,304.5,304.93,302.7,302.87,649068.0,304.5,304.93,302.7,302.87,649068.0
2022-05-03 11:40:00,302.95,304.69,302.87,304.29,559170.0,302.95,304.69,302.87,304.29,559170.0
2022-05-03 11:50:00,304.33,305.13,303.0,304.52,703194.0,304.33,305.13,303.0,304.52,703194.0
2022-05-03 12:00:00,304.69,306.16,302.75,303.23,968064.0,304.69,306.16,302.75,303.23,968064.0
2022-05-03 12:10:00,303.2,303.8,302.9,303.39,441150.0,303.2,303.8,302.9,303.39,441150.0
2022-05-03 12:20:00,303.31,303.75,301.0,302.41,506997.0,303.31,303.75,301.0,302.41,506997.0
2022-05-03 12:30:00,302.36,302.5,301.02,301.57,576033.0,302.36,302.5,301.02,301.57,576033.0
2022-05-03 12:40:00,301.37,302.83,301.3,301.95,475620.0,301.37,302.83,301.3,301.95,475620.0
2022-05-03 12:50:00,301.79,302.72,301.17,302.33,364695.0,301.79,302.72,301.17,302.33,364695.0
2022-05-03 13:00:00,302.47,303.73,302.28,303.38,500487.0,302.47,303.73,302.28,303.38,500487.0
2022-05-03 13:10:00,303.27,304.78,302.85,304.38,564030.0,303.27,304.78,302.85,304.38,564030.0
2022-05-03 13:20:00,304.48,305.27,303.72,304.6,553524.0,304.48,305.27,303.72,304.6,553524.0
2022-05-03 13:30:00,304.67,305.25,304.28,305.18,409578.0,304.67,305.25,304.28,305.18,409578.0
2022-05-03 13:40:00,305.16,306.88,304.58,306.41,829566.0,305.16,306.88,304.58,306.41,829566.0
2022-05-03 13:50:00,306.33,306.39,305.0,305.35,503226.0,306.33,306.39,305.0,305.35,503226.0
2022-05-03 14:00:00,305.27,305.52,302.68,303.01,630822.0,305.27,305.52,302.68,303.01,630822.0
2022-05-03 14:10:00,302.91,303.24,301.26,301.37,582894.0,302.91,303.24,301.26,301.37,582894.0
2022-05-03 14:20:00,301.45,302.17,301.17,301.53,538425.0,301.45,302.17,301.17,301.53,538425.0
2022-05-03 14:30:00,301.52,303.53,301.5,301.89,846477.0,301.52,303.53,301.5,301.89,846477.0
2022-05-03 14:40:00,301.95,302.33,300.02,301.84,918054.0,301.95,302.33,300.02,301.84,918054.0
2022-05-03 14:50:00,301.67,303.29,301.46,303.01,629259.0,301.67,303.29,301.46,303.01,629259.0
2022-05-03 15:00:00,303.14,303.64,301.9,302.75,591087.0,303.14,303.64,301.9,302.75,591087.0
2022-05-03 15:10:00,302.65,303.47,302.0,302.12,452700.0,302.65,303.47,302.0,302.12,452700.0
2022-05-03 15:20:00,302.17,303.7,301.33,302.04,679902.0,302.17,303.7,301.33,302.04,679902.0
2022-05-03 15:30:00,302.01,302.92,300.91,301.4,511131.0,302.01,302.92,300.91,301.4,511131.0
2022-05-03 15:40:00,301.37,301.9,300.17,301.08,674736.0,301.37,301.9,300.17,301.08,674736.0
2022-05-03 15:50:00,301.17,303.33,300.42,303.1,1585095.0,301.17,303.33,300.42,303.1,1585095.0
2022-05-04 09:30:00,301.31,305.35,300.93,303.91,1927746.0,301.31,305.35,300.93,303.91,1927746.0
2022-05-04 09:40:00,303.84,304.47,301.64,303.09,1108491.0,303.84,304.47,301.64,303.09,1108491.0
2022-05-04 09:50:00,303.08,303.16,299.75,299.99,1045050.0,303.08,303.16,299.75,299.99,1045050.0
2022-05-04 10:00:00,299.83,300.14,298.26,298.58,1072866.0,299.83,300.14,298.26,298.58,1072866.0
2022-05-04 10:10:00,298.69,300.16,296.22,296.22,1316316.0,298.69,300.16,296.22,296.22,1316316.0
2022-05-04 10:20:00,296.28,298.12,296.0,297.67,876342.0,296.28,298.12,296.0,297.67,876342.0
2022-05-04 10:30:00,297.67,298.0,296.09,296.45,691125.0,297.67,298.0,296.09,296.45,691125.0
2022-05-04 10:40:00,296.45,298.25,295.58,297.49,828108.0,296.45,298.25,295.58,297.49,828108.0
2022-05-04 10:50:00,297.39,297.46,295.09,295.59,1003977.0,297.39,297.46,295.09,295.59,1003977.0
2022-05-04 11:00:00,295.6,296.52,295.25,296.48,458454.0,295.6,296.52,295.25,296.48,458454.0
2022-05-04 11:10:00,296.39,297.1,295.46,296.77,538128.0,296.39,297.1,295.46,296.77,538128.0
2022-05-04 11:20:00,296.83,297.89,296.63,296.97,664113.0,296.83,297.89,296.63,296.97,664113.0
2022-05-04 11:30:00,296.86,298.15,296.17,297.91,622404.0,296.86,298.15,296.17,297.91,622404.0
2022-05-04 11:40:00,297.9,299.54,297.85,299.52,836055.0,297.9,299.54,297.85,299.52,836055.0
2022-05-04 11:50:00,299.33,299.84,298.49,298.89,537420.0,299.33,299.84,298.49,298.89,537420.0
2022-05-04 12:00:00,299.04,299.39,297.95,299.22,401472.0,299.04,299.39,297.95,299.22,401472.0
2022-05-04 12:10:00,299.25,299.8,298.22,299.46,353655.0,299.25,299.8,298.22,299.46,353655.0
2022-05-04 12:20:00,299.51,302.43,299.45,302.18,1158747.0,299.51,302.43,299.45,302.18,1158747.0
2022-05-04 12:30:00,302.1,304.6,302.07,304.54,974283.0,302.1,304.6,302.07,304.54,974283.0
2022-05-04 12:40:00,304.54,304.89,302.71,303.01,799641.0,304.54,304.89,302.71,303.01,799641.0
2022-05-04 12:50:00,303.09,304.95,302.42,304.78,833727.0,303.09,304.95,302.42,304.78,833727.0
2022-05-04 13:00:00,304.8,306.87,304.4,305.4,1316877.0,304.8,306.87,304.4,305.4,1316877.0
2022-05-04 13:10:00,305.27,305.31,303.58,304.0,581865.0,305.27,305.31,303.58,304.0,581865.0
2022-05-04 13:20:00,304.12,304.9,303.54,304.23,440370.0,304.12,304.9,303.54,304.23,440370.0
2022-05-04 13:30:00,304.34,306.03,304.14,304.5,663555.0,304.34,306.03,304.14,304.5,663555.0
2022-05-04 13:40:00,304.38,304.8,303.56,303.79,291231.0,304.38,304.8,303.56,303.79,291231.0
2022-05-04 13:50:00,303.67,306.89,303.5,306.01,639072.0,303.67,306.89,303.5,306.01,639072.0
2022-05-04 14:00:00,305.83,309.18,299.92,302.4,2623623.0,305.83,309.18,299.92,302.4,2623623.0
2022-05-04 14:10:00,302.65,304.34,301.05,302.05,1088304.0,302.65,304.34,301.05,302.05,1088304.0
2022-05-04 14:20:00,301.96,304.63,299.79,304.02,1277172.0,301.96,304.63,299.79,304.02,1277172.0
2022-05-04 14:30:00,303.96,304.54,297.75,300.62,1620090.0,303.96,304.54,297.75,300.62,1620090.0
2022-05-04 14:40:00,300.55,309.0,299.96,307.12,2299299.0,300.55,309.0,299.96,307.12,2299299.0
2022-05-04 14:50:00,307.12,309.33,306.16,308.88,1675683.0,307.12,309.33,306.16,308.88,1675683.0
2022-05-04 15:00:00,308.95,310.95,308.44,310.54,1734378.0,308.95,310.95,308.44,310.54,1734378.0
2022-05-04 15:10:00,310.57,314.44,309.67,311.28,2651922.0,310.57,314.44,309.67,311.28,2651922.0
2022-05-04 15:20:00,311.37,313.33,311.13,312.9,1437873.0,311.37,313.33,311.13,312.9,1437873.0
2022-05-04 15:30:00,313.08,314.88,312.77,314.48,1849101.0,313.08,314.88,312.77,314.48,1849101.0
2022-05-04 15:40:00,314.5,317.09,314.36,317.09,2229633.0,314.5,317.09,314.36,317.09,2229633.0
2022-05-04 15:50:00,317.19,318.5,316.33,317.71,3024192.0,317.19,318.5,316.33,317.71,3024192.0
2022-05-05 09:30:00,313.2,315.2,309.62,310.33,2400228.0,313.2,315.2,309.62,310.33,2400228.0
2022-05-05 09:40:00,310.33,313.15,308.43,308.65,1918215.0,310.33,313.15,308.43,308.65,1918215.0
2022-05-05 09:50:00,308.69,309.62,306.51,307.98,1863771.0,308.69,309.62,306.51,307.98,1863771.0
2022-05-05 10:00:00,308.04,308.04,303.22,304.82,1992150.0,308.04,308.04,303.22,304.82,1992150.0
2022-05-05 10:10:00,304.85,306.33,303.0,303.72,1689861.0,304.85,306.33,303.0,303.72,1689861.0
2022-05-05 10:20:00,303.64,304.26,300.17,300.17,1859676.0,303.64,304.26,300.17,300.17,1859676.0
2022-05-05 10:30:00,300.17,300.57,296.88,297.47,1856991.0,300.17,300.57,296.88,297.47,1856991.0
2022-05-05 10:40:00,297.53,301.52,297.2,298.64,1889766.0,297.53,301.52,297.2,298.64,1889766.0
2022-05-05 10:50:00,298.67,300.67,298.43,299.67,1095843.0,298.67,300.67,298.43,299.67,1095843.0
2022-05-05 11:00:00,299.72,299.8,295.52,296.16,1273329.0,299.72,299.8,295.52,296.16,1273329.0
2022-05-05 11:10:00,296.1,297.6,295.16,296.12,1433835.0,296.1,297.6,295.16,296.12,1433835.0
2022-05-05 11:20:00,296.24,296.46,294.27,296.21,1184274.0,296.24,296.46,294.27,296.21,1184274.0
2022-05-05 11:30:00,296.13,299.57,295.13,298.45,1598676.0,296.13,299.57,295.13,298.45,1598676.0
2022-05-05 11:40:00,298.57,299.05,295.65,296.74,952983.0,298.57,299.05,295.65,296.74,952983.0
2022-05-05 11:50:00,296.79,296.91,292.34,292.67,1304376.0,296.79,296.91,292.34,292.67,1304376.0
2022-05-05 12:00:00,292.5,294.46,291.23,294.03,1316115.0,292.5,294.46,291.23,294.03,1316115.0
2022-05-05 12:10:00,294.09,295.59,293.33,294.8,883827.0,294.09,295.59,293.33,294.8,883827.0
2022-05-05 12:20:00,294.95,295.95,293.84,294.55,937890.0,294.95,295.95,293.84,294.55,937890.0
2022-05-05 12:30:00,294.37,295.88,292.08,293.0,1034649.0,294.37,295.88,292.08,293.0,1034649.0
2022-05-05 12:40:00,292.99,293.56,291.97,292.14,707115.0,292.99,293.56,291.97,292.14,707115.0
2022-05-05 12:50:00,292.14,294.12,292.07,293.98,834456.0,292.14,294.12,292.07,293.98,834456.0
2022-05-05 13:00:00,293.97,296.17,293.9,295.58,1191660.0,293.97,296.17,293.9,295.58,1191660.0
2022-05-05 13:10:00,295.51,295.6,293.02,293.96,796242.0,295.51,295.6,293.02,293.96,796242.0
2022-05-05 13:20:00,293.84,294.22,292.85,293.4,632817.0,293.84,294.22,292.85,293.4,632817.0
2022-05-05 13:30:00,293.3,294.76,292.5,293.12,677631.0,293.3,294.76,292.5,293.12,677631.0
2022-05-05 13:40:00,293.24,294.33,292.73,292.73,548484.0,293.24,294.33,292.73,292.73,548484.0
2022-05-05 13:50:00,292.68,292.79,290.94,291.94,894156.0,292.68,292.79,290.94,291.94,894156.0
2022-05-05 14:00:00,291.83,292.88,290.83,291.92,702300.0,291.83,292.88,290.83,291.92,702300.0
2022-05-05 14:10:00,292.16,293.8,291.22,293.74,743994.0,292.16,293.8,291.22,293.74,743994.0
2022-05-05 14:20:00,293.72,293.92,290.8,290.89,833304.0,293.72,293.92,290.8,290.89,833304.0
2022-05-05 14:30:00,290.98,291.45,290.4,291.37,590919.0,290.98,291.45,290.4,291.37,590919.0
2022-05-05 14:40:00,291.37,292.31,290.77,291.63,555960.0,291.37,292.31,290.77,291.63,555960.0
2022-05-05 14:50:00,291.56,293.4,290.94,291.31,822858.0,291.56,293.4,290.94,291.31,822858.0
2022-05-05 15:00:00,291.25,291.7,287.34,287.54,1420860.0,291.25,291.7,287.34,287.54,1420860.0
2022-05-05 15:10:00,287.55,287.88,286.2,287.53,1162422.0,287.55,287.88,286.2,287.53,1162422.0
2022-05-05 15:20:00,287.53,287.85,285.9,286.64,981099.0,287.53,287.85,285.9,286.64,981099.0
2022-05-05 15:30:00,286.62,289.0,286.1,288.63,1545402.0,286.62,289.0,286.1,288.63,1545402.0
2022-05-05 15:40:00,288.7,289.62,287.29,287.96,1461714.0,288.7,289.62,287.29,287.96,1461714.0
2022-05-05 15:50:00,288.08,291.76,288.02,291.09,2656731.0,288.08,291.76,288.02,291.09,2656731.0
2022-05-06 09:30:00,295.67,295.83,282.69,285.26,3974415.0,295.67,295.83,282.69,285.26,3974415.0
2022-05-06 09:40:00,285.25,287.45,281.94,284.2,2458740.0,285.25,287.45,281.94,284.2,2458740.0
2022-05-06 09:50:00,284.03,284.68,281.03,284.52,1715274.0,284.03,284.68,281.03,284.52,1715274.0
2022-05-06 10:00:00,284.15,290.67,283.67,287.92,2506749.0,284.15,290.67,283.67,287.92,2506749.0
2022-05-06 10:10:00,287.85,293.28,286.04,291.38,1918467.0,287.85,293.28,286.04,291.38,1918467.0
2022-05-06 10:20:00,291.39,293.01,289.43,289.5,1586649.0,291.39,293.01,289.43,289.5,1586649.0
2022-05-06 10:30:00,289.5,291.83,287.36,289.0,1074828.0,289.5,291.83,287.36,289.0,1074828.0
2022-05-06 10:40:00,289.13,295.33,287.78,294.39,1479603.0,289.13,295.33,287.78,294.39,1479603.0
2022-05-06 10:50:00,294.48,295.4,292.67,294.27,1641648.0,294.48,295.4,292.67,294.27,1641648.0
2022-05-06 11:00:00,294.13,295.1,291.7,292.58,907770.0,294.13,295.1,291.7,292.58,907770.0
2022-05-06 11:10:00,292.58,294.27,290.34,293.94,1076268.0,292.58,294.27,290.34,293.94,1076268.0
2022-05-06 11:20:00,294.0,296.0,293.06,295.27,1130391.0,294.0,296.0,293.06,295.27,1130391.0
2022-05-06 11:30:00,295.28,295.8,290.52,290.66,1196214.0,295.28,295.8,290.52,290.66,1196214.0
2022-05-06 11:40:00,290.72,292.0,290.13,291.29,662673.0,290.72,292.0,290.13,291.29,662673.0
2022-05-06 11:50:00,291.15,292.68,290.09,290.35,800772.0,291.15,292.68,290.09,290.35,800772.0
2022-05-06 12:00:00,290.34,293.98,290.03,291.84,756408.0,290.34,293.98,290.03,291.84,756408.0
2022-05-06 12:10:00,291.9,292.18,289.51,289.7,677016.0,291.9,292.18,289.51,289.7,677016.0
2022-05-06 12:20:00,289.68,292.12,289.57,291.42,550377.0,289.68,292.12,289.57,291.42,550377.0
2022-05-06 12:30:00,291.4,292.79,290.37,291.54,569478.0,291.4,292.79,290.37,291.54,569478.0
2022-05-06 12:40:00,291.82,292.0,290.83,290.83,286263.0,291.82,292.0,290.83,290.83,286263.0
2022-05-06 12:50:00,290.82,292.82,290.25,292.6,581640.0,290.82,292.82,290.25,292.6,581640.0
2022-05-06 13:00:00,292.76,293.0,290.9,291.49,435318.0,292.76,293.0,290.9,291.49,435318.0
2022-05-06 13:10:00,291.39,291.76,289.06,289.12,474891.0,291.39,291.76,289.06,289.12,474891.0
2022-05-06 13:20:00,289.08,291.18,288.95,290.22,491085.0,289.08,291.18,288.95,290.22,491085.0
2022-05-06 13:30:00,290.3,290.78,288.68,288.95,371559.0,290.3,290.78,288.68,288.95,371559.0
2022-05-06 13:40:00,289.33,290.15,288.6,289.5,398460.0,289.33,290.15,288.6,289.5,398460.0
2022-05-06 13:50:00,289.5,289.67,287.04,287.39,642177.0,289.5,289.67,287.04,287.39,642177.0
2022-05-06 14:00:00,287.13,288.7,285.53,285.59,797739.0,287.13,288.7,285.53,285.59,797739.0
2022-05-06 14:10:00,285.69,287.63,285.6,287.0,548121.0,285.69,287.63,285.6,287.0,548121.0
2022-05-06 14:20:00,286.96,288.17,286.49,287.37,458799.0,286.96,288.17,286.49,287.37,458799.0
2022-05-06 14:30:00,287.36,287.95,285.87,286.44,396624.0,287.36,287.95,285.87,286.44,396624.0
2022-05-06 14:40:00,286.46,287.96,285.93,287.54,511947.0,286.46,287.96,285.93,287.54,511947.0
2022-05-06 14:50:00,287.59,289.21,286.74,286.79,725949.0,287.59,289.21,286.74,286.79,725949.0
2022-05-06 15:00:00,286.91,287.48,286.0,286.28,473634.0,286.91,287.48,286.0,286.28,473634.0
2022-05-06 15:10:00,286.42,287.22,285.69,286.69,390660.0,286.42,287.22,285.69,286.69,390660.0
2022-05-06 15:20:00,286.78,287.29,285.53,286.33,645111.0,286.78,287.29,285.53,286.33,645111.0
2022-05-06 15:30:00,286.19,288.96,286.16,288.71,929547.0,286.19,288.96,286.16,288.71,929547.0
2022-05-06 15:40:00,288.71,289.03,287.41,288.54,880818.0,288.71,289.03,287.41,288.54,880818.0
2022-05-06 15:50:00,288.67,290.33,288.21,288.56,1545246.0,288.67,290.33,288.21,288.56,1545246.0
2022-05-09 09:30:00,278.82,280.26,274.0,279.14,3691473.0,278.82,280.26,274.0,279.14,3691473.0
2022-05-09 09:40:00,279.1,280.67,276.19,278.48,1887411.0,279.1,280.67,276.19,278.48,1887411.0
2022-05-09 09:50:00,278.24,281.88,277.41,278.06,1881759.0,278.24,281.88,277.41,278.06,1881759.0
2022-05-09 10:00:00,278.23,279.13,273.58,273.71,1344375.0,278.23,279.13,273.58,273.71,1344375.0
2022-05-09 10:10:00,273.61,276.3,273.61,275.09,1310316.0,273.61,276.3,273.61,275.09,1310316.0
2022-05-09 10:20:00,275.09,276.11,271.07,271.12,1478565.0,275.09,276.11,271.07,271.12,1478565.0
2022-05-09 10:30:00,271.06,271.6,268.75,269.01,1830126.0,271.06,271.6,268.75,269.01,1830126.0
2022-05-09 10:40:00,269.05,272.23,268.7,271.21,1514736.0,269.05,272.23,268.7,271.21,1514736.0
2022-05-09 10:50:00,271.44,271.83,268.4,268.51,1145097.0,271.44,271.83,268.4,268.51,1145097.0
2022-05-09 11:00:00,268.52,268.83,265.78,266.62,2119602.0,268.52,268.83,265.78,266.62,2119602.0
2022-05-09 11:10:00,266.58,268.67,266.5,267.97,1415760.0,266.58,268.67,266.5,267.97,1415760.0
2022-05-09 11:20:00,267.96,269.0,266.9,268.5,905142.0,267.96,269.0,266.9,268.5,905142.0
2022-05-09 11:30:00,268.45,270.67,266.87,270.67,1328631.0,268.45,270.67,266.87,270.67,1328631.0
2022-05-09 11:40:00,270.65,271.83,269.68,269.91,1110651.0,270.65,271.83,269.68,269.91,1110651.0
2022-05-09 11:50:00,269.86,272.62,269.83,271.68,1093305.0,269.86,272.62,269.83,271.68,1093305.0
2022-05-09 12:00:00,271.67,272.93,269.2,271.71,949905.0,271.67,272.93,269.2,271.71,949905.0
2022-05-09 12:10:00,271.9,274.41,271.85,273.6,1150542.0,271.9,274.41,271.85,273.6,1150542.0
2022-05-09 12:20:00,273.7,273.82,271.67,272.62,761046.0,273.7,273.82,271.67,272.62,761046.0
2022-05-09 12:30:00,272.61,273.85,270.77,271.04,788973.0,272.61,273.85,270.77,271.04,788973.0
2022-05-09 12:40:00,270.97,271.63,270.14,270.6,491466.0,270.97,271.63,270.14,270.6,491466.0
2022-05-09 12:50:00,270.47,270.63,269.0,269.32,598113.0,270.47,270.63,269.0,269.32,598113.0
2022-05-09 13:00:00,269.32,270.23,268.75,268.91,481242.0,269.32,270.23,268.75,268.91,481242.0
2022-05-09 13:10:00,268.9,269.16,267.8,268.9,634974.0,268.9,269.16,267.8,268.9,634974.0
2022-05-09 13:20:00,268.76,269.91,268.12,269.51,508548.0,268.76,269.91,268.12,269.51,508548.0
2022-05-09 13:30:00,269.45,269.98,267.62,268.46,648573.0,269.45,269.98,267.62,268.46,648573.0
2022-05-09 13:40:00,268.37,269.37,268.02,268.42,483663.0,268.37,269.37,268.02,268.42,483663.0
2022-05-09 13:50:00,268.47,268.65,267.14,268.15,611226.0,268.47,268.65,267.14,268.15,611226.0
2022-05-09 14:00:00,268.07,268.67,267.07,267.34,446991.0,268.07,268.67,267.07,267.34,446991.0
2022-05-09 14:10:00,267.33,268.03,266.18,267.81,1022976.0,267.33,268.03,266.18,267.81,1022976.0
2022-05-09 14:20:00,267.87,267.87,266.05,266.19,700242.0,267.87,267.87,266.05,266.19,700242.0
2022-05-09 14:30:00,266.21,266.52,264.88,265.41,994251.0,266.21,266.52,264.88,265.41,994251.0
2022-05-09 14:40:00,265.37,267.5,265.27,266.18,762027.0,265.37,267.5,265.27,266.18,762027.0
2022-05-09 14:50:00,266.17,268.18,265.52,267.48,872415.0,266.17,268.18,265.52,267.48,872415.0
2022-05-09 15:00:00,267.51,269.11,266.39,266.61,1107972.0,267.51,269.11,266.39,266.61,1107972.0
2022-05-09 15:10:00,266.52,268.28,266.26,267.0,821091.0,266.52,268.28,266.26,267.0,821091.0
2022-05-09 15:20:00,266.86,266.92,264.08,264.71,1005105.0,266.86,266.92,264.08,264.71,1005105.0
2022-05-09 15:30:00,264.71,264.96,263.51,264.41,1100601.0,264.71,264.96,263.51,264.41,1100601.0
2022-05-09 15:40:00,264.33,264.49,260.42,261.0,1732980.0,264.33,264.49,260.42,261.0,1732980.0
2022-05-09 15:50:00,261.02,263.51,260.38,262.45,2683860.0,261.02,263.51,260.38,262.45,2683860.0
2022-05-10 09:30:00,273.1,275.12,268.17,270.13,4042116.0,273.1,275.12,268.17,270.13,4042116.0
2022-05-10 09:40:00,269.93,270.57,264.7,265.35,1924389.0,269.93,270.57,264.7,265.35,1924389.0
2022-05-10 09:50:00,265.47,269.97,265.42,269.89,1881171.0,265.47,269.97,265.42,269.89,1881171.0
2022-05-10 10:00:00,269.85,274.6,268.93,271.11,2434239.0,269.85,274.6,268.93,271.11,2434239.0
2022-05-10 10:10:00,271.12,272.33,269.85,270.67,1409538.0,271.12,272.33,269.85,270.67,1409538.0
2022-05-10 10:20:00,270.6,271.99,267.75,268.67,1212456.0,270.6,271.99,267.75,268.67,1212456.0
2022-05-10 10:30:00,268.86,270.43,267.11,267.22,1014297.0,268.86,270.43,267.11,267.22,1014297.0
2022-05-10 10:40:00,267.33,267.35,263.01,263.34,1439802.0,267.33,267.35,263.01,263.34,1439802.0
2022-05-10 10:50:00,263.35,264.81,262.43,263.48,1103019.0,263.35,264.81,262.43,263.48,1103019.0
2022-05-10 11:00:00,263.37,264.17,259.57,259.85,1364340.0,263.37,264.17,259.57,259.85,1364340.0
2022-05-10 11:10:00,259.73,262.06,258.08,261.8,1855974.0,259.73,262.06,258.08,261.8,1855974.0
2022-05-10 11:20:00,261.75,262.16,259.13,261.36,1109394.0,261.75,262.16,259.13,261.36,1109394.0
2022-05-10 11:30:00,261.52,264.79,260.09,264.65,1353918.0,261.52,264.79,260.09,264.65,1353918.0
2022-05-10 11:40:00,264.69,264.72,261.57,261.67,852156.0,264.69,264.72,261.57,261.67,852156.0
2022-05-10 11:50:00,261.67,263.66,260.22,262.57,843876.0,261.67,263.66,260.22,262.57,843876.0
2022-05-10 12:00:00,262.8,265.86,262.21,263.17,1249698.0,262.8,265.86,262.21,263.17,1249698.0
2022-05-10 12:10:00,263.01,264.67,262.61,263.53,603963.0,263.01,264.67,262.61,263.53,603963.0
2022-05-10 12:20:00,263.42,264.34,262.78,263.17,589392.0,263.42,264.34,262.78,263.17,589392.0
2022-05-10 12:30:00,263.37,264.14,260.77,261.36,838182.0,263.37,264.14,260.77,261.36,838182.0
2022-05-10 12:40:00,261.35,265.25,261.28,264.35,740973.0,261.35,265.25,261.28,264.35,740973.0
2022-05-10 12:50:00,264.26,264.47,262.04,262.23,502281.0,264.26,264.47,262.04,262.23,502281.0
2022-05-10 13:00:00,262.06,264.79,261.58,264.32,783657.0,262.06,264.79,261.58,264.32,783657.0
2022-05-10 13:10:00,264.3,264.48,262.52,263.32,442086.0,264.3,264.48,262.52,263.32,442086.0
2022-05-10 13:20:00,263.61,265.89,262.46,265.75,590577.0,263.61,265.89,262.46,265.75,590577.0
2022-05-10 13:30:00,265.8,269.96,265.69,269.53,1395561.0,265.8,269.96,265.69,269.53,1395561.0
2022-05-10 13:40:00,269.52,272.49,269.5,270.95,1656969.0,269.52,272.49,269.5,270.95,1656969.0
2022-05-10 13:50:00,271.12,271.59,269.25,271.59,1010349.0,271.12,271.59,269.25,271.59,1010349.0
2022-05-10 14:00:00,271.62,271.89,269.03,269.03,831027.0,271.62,271.89,269.03,269.03,831027.0
2022-05-10 14:10:00,269.12,270.99,267.38,268.75,861504.0,269.12,270.99,267.38,268.75,861504.0
2022-05-10 14:20:00,268.61,269.35,266.7,268.26,678708.0,268.61,269.35,266.7,268.26,678708.0
2022-05-10 14:30:00,268.31,269.15,267.84,268.47,559854.0,268.31,269.15,267.84,268.47,559854.0
2022-05-10 14:40:00,268.28,270.3,267.44,269.06,856227.0,268.28,270.3,267.44,269.06,856227.0
2022-05-10 14:50:00,268.84,269.86,267.27,268.38,580926.0,268.84,269.86,267.27,268.38,580926.0
2022-05-10 15:00:00,268.51,270.22,267.56,268.43,698085.0,268.51,270.22,267.56,268.43,698085.0
2022-05-10 15:10:00,268.28,269.43,267.74,268.13,701931.0,268.28,269.43,267.74,268.13,701931.0
2022-05-10 15:20:00,268.0,268.06,264.84,265.93,1012731.0,268.0,268.06,264.84,265.93,1012731.0
2022-05-10 15:30:00,265.91,265.91,264.37,264.46,855231.0,265.91,265.91,264.37,264.46,855231.0
2022-05-10 15:40:00,264.35,266.52,263.67,265.97,1115355.0,264.35,266.52,263.67,265.97,1115355.0
2022-05-10 15:50:00,266.16,267.79,265.43,266.69,1703982.0,266.16,267.79,265.43,266.69,1703982.0
2022-05-11 09:30:00,264.89,265.67,256.0,258.27,2987052.0,264.89,265.67,256.0,258.27,2987052.0
2022-05-11 09:40:00,257.85,269.17,257.41,269.0,2945175.0,257.85,269.17,257.41,269.0,2945175.0
2022-05-11 09:50:00,269.13,269.92,263.16,264.48,2217597.0,269.13,269.92,263.16,264.48,2217597.0
2022-05-11 10:00:00,264.34,266.33,261.68,262.21,1526976.0,264.34,266.33,261.68,262.21,1526976.0
2022-05-11 10:10:00,262.22,266.0,261.38,265.78,1416006.0,262.22,266.0,261.38,265.78,1416006.0
2022-05-11 10:20:00,265.85,268.16,264.74,266.5,1514343.0,265.85,268.16,264.74,266.5,1514343.0
2022-05-11 10:30:00,266.5,267.47,263.87,266.2,1003320.0,266.5,267.47,263.87,266.2,1003320.0
2022-05-11 10:40:00,266.24,267.33,262.57,263.08,1300887.0,266.24,267.33,262.57,263.08,1300887.0
2022-05-11 10:50:00,262.94,263.12,260.97,261.62,925944.0,262.94,263.12,260.97,261.62,925944.0
2022-05-11 11:00:00,261.64,261.93,260.0,260.39,922296.0,261.64,261.93,260.0,260.39,922296.0
2022-05-11 11:10:00,260.35,261.87,258.67,258.85,1018701.0,260.35,261.87,258.67,258.85,1018701.0
2022-05-11 11:20:00,258.85,261.77,258.75,261.57,918372.0,258.85,261.77,258.75,261.57,918372.0
2022-05-11 11:30:00,261.63,263.84,260.64,263.03,1025916.0,261.63,263.84,260.64,263.03,1025916.0
2022-05-11 11:40:00,262.95,263.44,260.62,261.16,593436.0,262.95,263.44,260.62,261.16,593436.0
2022-05-11 11:50:00,261.15,261.29,260.15,260.58,551472.0,261.15,261.29,260.15,260.58,551472.0
2022-05-11 12:00:00,260.46,261.43,259.67,260.48,515190.0,260.46,261.43,259.67,260.48,515190.0
2022-05-11 12:10:00,260.33,260.34,258.72,258.74,672849.0,260.33,260.34,258.72,258.74,672849.0
2022-05-11 12:20:00,258.74,261.26,258.24,258.49,972588.0,258.74,261.26,258.24,258.49,972588.0
2022-05-11 12:30:00,258.3,258.67,257.22,257.33,1027221.0,258.3,258.67,257.22,257.33,1027221.0
2022-05-11 12:40:00,257.33,258.45,256.7,257.32,783417.0,257.33,258.45,256.7,257.32,783417.0
2022-05-11 12:50:00,257.34,257.4,253.86,254.57,1237143.0,257.34,257.4,253.86,254.57,1237143.0
2022-05-11 13:00:00,254.51,254.75,251.95,252.47,1322118.0,254.51,254.75,251.95,252.47,1322118.0
2022-05-11 13:10:00,252.43,253.97,252.3,252.5,811194.0,252.43,253.97,252.3,252.5,811194.0
2022-05-11 13:20:00,252.45,253.51,251.11,251.69,1071000.0,252.45,253.51,251.11,251.69,1071000.0
2022-05-11 13:30:00,251.68,252.15,250.37,250.38,1065207.0,251.68,252.15,250.37,250.38,1065207.0
2022-05-11 13:40:00,250.38,250.51,247.85,248.83,1708374.0,250.38,250.51,247.85,248.83,1708374.0
2022-05-11 13:50:00,248.9,249.56,246.8,247.25,1199487.0,248.9,249.56,246.8,247.25,1199487.0
2022-05-11 14:00:00,247.19,249.97,247.06,247.06,1168005.0,247.19,249.97,247.06,247.06,1168005.0
2022-05-11 14:10:00,247.1,249.44,246.95,249.21,950292.0,247.1,249.44,246.95,249.21,950292.0
2022-05-11 14:20:00,249.33,251.1,248.0,249.19,1095096.0,249.33,251.1,248.0,249.19,1095096.0
2022-05-11 14:30:00,249.27,250.97,248.65,250.05,932184.0,249.27,250.97,248.65,250.05,932184.0
2022-05-11 14:40:00,250.11,251.75,248.83,249.32,1131597.0,250.11,251.75,248.83,249.32,1131597.0
2022-05-11 14:50:00,249.41,249.67,247.53,247.8,684216.0,249.41,249.67,247.53,247.8,684216.0
2022-05-11 15:00:00,247.59,247.99,245.53,246.17,1296039.0,247.59,247.99,245.53,246.17,1296039.0
2022-05-11 15:10:00,246.13,247.18,245.02,246.34,1102779.0,246.13,247.18,245.02,246.34,1102779.0
2022-05-11 15:20:00,246.35,247.0,245.33,246.0,841005.0,246.35,247.0,245.33,246.0,841005.0
2022-05-11 15:30:00,246.06,246.75,244.4,244.56,1308999.0,246.06,246.75,244.4,244.56,1308999.0
2022-05-11 15:40:00,244.53,244.67,242.59,242.63,2171361.0,244.53,244.67,242.59,242.63,2171361.0
2022-05-11 15:50:00,242.67,244.93,242.4,244.78,2943246.0,242.67,244.93,242.4,244.78,2943246.0
2022-05-12 09:30:00,233.66,238.95,226.99,227.06,8000718.0,233.66,238.95,226.99,227.06,8000718.0
2022-05-12 09:40:00,227.22,239.83,226.67,235.8,6877305.0,227.22,239.83,226.67,235.8,6877305.0
2022-05-12 09:50:00,235.89,239.69,233.42,233.94,3322965.0,235.89,239.69,233.42,233.94,3322965.0
2022-05-12 10:00:00,233.76,239.48,230.04,238.8,3672177.0,233.76,239.48,230.04,238.8,3672177.0
2022-05-12 10:10:00,238.98,245.42,238.34,242.32,4600611.0,238.98,245.42,238.34,242.32,4600611.0
2022-05-12 10:20:00,242.21,250.26,240.37,247.69,4183374.0,242.21,250.26,240.37,247.69,4183374.0
2022-05-12 10:30:00,247.8,248.49,242.68,246.32,2309082.0,247.8,248.49,242.68,246.32,2309082.0
2022-05-12 10:40:00,246.21,246.83,243.49,246.68,1498035.0,246.21,246.83,243.49,246.68,1498035.0
2022-05-12 10:50:00,246.69,252.94,246.67,251.8,2733657.0,246.69,252.94,246.67,251.8,2733657.0
2022-05-12 11:00:00,251.87,253.22,248.69,252.9,1993521.0,251.87,253.22,248.69,252.9,1993521.0
2022-05-12 11:10:00,252.87,253.01,248.19,248.97,1342119.0,252.87,253.01,248.19,248.97,1342119.0
2022-05-12 11:20:00,248.96,249.68,246.27,248.17,1294830.0,248.96,249.68,246.27,248.17,1294830.0
2022-05-12 11:30:00,248.2,248.79,242.73,248.06,3013893.0,248.2,248.79,242.73,248.06,3013893.0
2022-05-12 11:40:00,248.1,251.33,244.39,244.91,2325816.0,248.1,251.33,244.39,244.91,2325816.0
2022-05-12 11:50:00,244.91,245.11,240.53,240.99,1677210.0,244.91,245.11,240.53,240.99,1677210.0
2022-05-12 12:00:00,240.96,241.04,237.36,238.71,2369847.0,240.96,241.04,237.36,238.71,2369847.0
2022-05-12 12:10:00,238.77,240.17,237.08,238.65,1548738.0,238.77,240.17,237.08,238.65,1548738.0
2022-05-12 12:20:00,238.86,242.5,238.01,242.24,1682940.0,238.86,242.5,238.01,242.24,1682940.0
2022-05-12 12:30:00,242.16,245.62,241.67,242.33,1801242.0,242.16,245.62,241.67,242.33,1801242.0
2022-05-12 12:40:00,242.33,246.37,240.5,244.13,1708272.0,242.33,246.37,240.5,244.13,1708272.0
2022-05-12 12:50:00,244.08,245.64,242.6,243.07,1054200.0,244.08,245.64,242.6,243.07,1054200.0
2022-05-12 13:00:00,243.08,244.47,240.91,241.52,955926.0,243.08,244.47,240.91,241.52,955926.0
2022-05-12 13:10:00,241.42,242.96,240.83,241.43,961455.0,241.42,242.96,240.83,241.43,961455.0
2022-05-12 13:20:00,241.54,242.67,240.7,242.56,728052.0,241.54,242.67,240.7,242.56,728052.0
2022-05-12 13:30:00,242.56,244.07,238.69,238.99,1230501.0,242.56,244.07,238.69,238.99,1230501.0
2022-05-12 13:40:00,238.98,240.23,237.89,237.94,998535.0,238.98,240.23,237.89,237.94,998535.0
2022-05-12 13:50:00,237.91,238.5,235.17,237.53,1526637.0,237.91,238.5,235.17,237.53,1526637.0
2022-05-12 14:00:00,237.52,239.23,236.17,236.34,1121688.0,237.52,239.23,236.17,236.34,1121688.0
2022-05-12 14:10:00,236.32,238.91,235.86,238.75,1082928.0,236.32,238.91,235.86,238.75,1082928.0
2022-05-12 14:20:00,238.64,239.5,237.47,239.06,885960.0,238.64,239.5,237.47,239.06,885960.0
2022-05-12 14:30:00,238.97,239.5,236.2,237.16,913470.0,238.97,239.5,236.2,237.16,913470.0
2022-05-12 14:40:00,237.06,238.81,236.36,237.64,861108.0,237.06,238.81,236.36,237.64,861108.0
2022-05-12 14:50:00,237.62,239.17,236.75,237.34,989448.0,237.62,239.17,236.75,237.34,989448.0
2022-05-12 15:00:00,237.37,239.13,237.01,237.56,1029930.0,237.37,239.13,237.01,237.56,1029930.0
2022-05-12 15:10:00,237.53,239.77,235.69,239.08,1308210.0,237.53,239.77,235.69,239.08,1308210.0
2022-05-12 15:20:00,239.08,243.0,238.9,240.34,1937919.0,239.08,243.0,238.9,240.34,1937919.0
2022-05-12 15:30:00,240.34,242.59,240.33,242.48,989193.0,240.34,242.59,240.33,242.48,989193.0
2022-05-12 15:40:00,242.61,243.73,239.4,239.4,1648176.0,242.61,243.73,239.4,239.4,1648176.0
2022-05-12 15:50:00,239.65,242.88,239.61,242.67,2754642.0,239.65,242.88,239.61,242.67,2754642.0
2022-05-13 09:30:00,257.83,258.04,250.52,252.77,4550265.0,257.83,258.04,250.52,252.77,4550265.0
2022-05-13 09:40:00,252.46,255.57,251.33,253.49,3110799.0,252.46,255.57,251.33,253.49,3110799.0
2022-05-13 09:50:00,253.57,258.49,253.45,255.51,3143049.0,253.57,258.49,253.45,255.51,3143049.0
2022-05-13 10:00:00,255.75,258.12,255.07,255.67,1950417.0,255.75,258.12,255.07,255.67,1950417.0
2022-05-13 10:10:00,255.67,256.5,253.4,254.28,1513602.0,255.67,256.5,253.4,254.28,1513602.0
2022-05-13 10:20:00,254.33,257.58,254.19,256.14,1880433.0,254.33,257.58,254.19,256.14,1880433.0
2022-05-13 10:30:00,256.28,258.78,255.17,257.77,1827555.0,256.28,258.78,255.17,257.77,1827555.0
2022-05-13 10:40:00,257.86,257.97,254.9,255.93,1297767.0,257.86,257.97,254.9,255.93,1297767.0
2022-05-13 10:50:00,255.85,257.66,255.82,256.18,1018677.0,255.85,257.66,255.82,256.18,1018677.0
2022-05-13 11:00:00,256.13,257.09,255.07,256.93,1005537.0,256.13,257.09,255.07,256.93,1005537.0
2022-05-13 11:10:00,256.87,257.26,254.69,255.3,1350300.0,256.87,257.26,254.69,255.3,1350300.0
2022-05-13 11:20:00,255.21,256.97,255.09,256.58,911877.0,255.21,256.97,255.09,256.58,911877.0
2022-05-13 11:30:00,256.65,257.12,255.7,256.51,869808.0,256.65,257.12,255.7,256.51,869808.0
2022-05-13 11:40:00,256.5,256.84,255.8,256.71,722184.0,256.5,256.84,255.8,256.71,722184.0
2022-05-13 11:50:00,256.65,257.13,256.14,256.63,906540.0,256.65,257.13,256.14,256.63,906540.0
2022-05-13 12:00:00,256.57,260.91,256.2,260.31,2287146.0,256.57,260.91,256.2,260.31,2287146.0
2022-05-13 12:10:00,260.24,262.45,259.55,262.0,1778364.0,260.24,262.45,259.55,262.0,1778364.0
2022-05-13 12:20:00,261.92,262.03,259.9,260.67,1062249.0,261.92,262.03,259.9,260.67,1062249.0
2022-05-13 12:30:00,260.65,260.97,260.01,260.61,668412.0,260.65,260.97,260.01,260.61,668412.0
2022-05-13 12:40:00,260.61,261.66,259.45,259.57,829923.0,260.61,261.66,259.45,259.57,829923.0
2022-05-13 12:50:00,259.55,259.85,258.36,259.76,874080.0,259.55,259.85,258.36,259.76,874080.0
2022-05-13 13:00:00,259.75,260.71,259.67,260.27,744174.0,259.75,260.71,259.67,260.27,744174.0
2022-05-13 13:10:00,260.22,260.54,258.67,258.83,522618.0,260.22,260.54,258.67,258.83,522618.0
2022-05-13 13:20:00,258.97,259.36,258.36,258.72,493941.0,258.97,259.36,258.36,258.72,493941.0
2022-05-13 13:30:00,258.67,259.05,257.57,258.1,646629.0,258.67,259.05,257.57,258.1,646629.0
2022-05-13 13:40:00,258.05,258.2,256.7,257.54,794685.0,258.05,258.2,256.7,257.54,794685.0
2022-05-13 13:50:00,257.51,257.6,254.96,256.37,973056.0,257.51,257.6,254.96,256.37,973056.0
2022-05-13 14:00:00,256.3,256.46,253.71,254.79,1412301.0,256.3,256.46,253.71,254.79,1412301.0
2022-05-13 14:10:00,254.76,255.72,253.72,255.0,1158357.0,254.76,255.72,253.72,255.0,1158357.0
2022-05-13 14:20:00,255.1,255.12,252.73,253.45,998091.0,255.1,255.12,252.73,253.45,998091.0
2022-05-13 14:30:00,253.45,255.62,253.37,253.94,958020.0,253.45,255.62,253.37,253.94,958020.0
2022-05-13 14:40:00,253.99,254.53,253.47,254.16,596862.0,253.99,254.53,253.47,254.16,596862.0
2022-05-13 14:50:00,254.16,256.33,254.01,256.3,1019763.0,254.16,256.33,254.01,256.3,1019763.0
2022-05-13 15:00:00,256.27,257.3,255.87,256.84,977976.0,256.27,257.3,255.87,256.84,977976.0
2022-05-13 15:10:00,256.9,258.48,256.39,257.93,1096758.0,256.9,258.48,256.39,257.93,1096758.0
2022-05-13 15:20:00,258.03,258.13,257.07,258.04,850137.0,258.03,258.13,257.07,258.04,850137.0
2022-05-13 15:30:00,257.96,258.46,255.51,255.87,1136670.0,257.96,258.46,255.51,255.87,1136670.0
2022-05-13 15:40:00,255.89,256.47,255.12,255.83,1046775.0,255.89,256.47,255.12,255.83,1046775.0
2022-05-13 15:50:00,255.73,256.72,254.11,256.53,2032725.0,255.73,256.72,254.11,256.53,2032725.0
2022-05-16 09:30:00,255.72,256.34,249.07,253.26,2989662.0,255.72,256.34,249.07,253.26,2989662.0
2022-05-16 09:40:00,253.26,255.1,248.33,249.67,2269893.0,253.26,255.1,248.33,249.67,2269893.0
2022-05-16 09:50:00,249.86,253.25,249.3,250.85,1675794.0,249.86,253.25,249.3,250.85,1675794.0
2022-05-16 10:00:00,250.97,254.47,248.9,254.21,1922661.0,250.97,254.47,248.9,254.21,1922661.0
2022-05-16 10:10:00,254.3,256.59,253.17,254.56,2014107.0,254.3,256.59,253.17,254.56,2014107.0
2022-05-16 10:20:00,254.5,255.86,253.02,254.99,1488177.0,254.5,255.86,253.02,254.99,1488177.0
2022-05-16 10:30:00,254.89,255.0,250.51,251.09,1431369.0,254.89,255.0,250.51,251.09,1431369.0
2022-05-16 10:40:00,251.06,251.06,249.0,249.42,1251468.0,251.06,251.06,249.0,249.42,1251468.0
2022-05-16 10:50:00,249.38,249.77,244.54,244.72,2203617.0,249.38,249.77,244.54,244.72,2203617.0
2022-05-16 11:00:00,244.63,246.92,244.23,246.77,1912191.0,244.63,246.92,244.23,246.77,1912191.0
2022-05-16 11:10:00,246.76,247.41,245.14,246.76,1477182.0,246.76,247.41,245.14,246.76,1477182.0
2022-05-16 11:20:00,246.75,246.83,244.67,245.35,1083003.0,246.75,246.83,244.67,245.35,1083003.0
2022-05-16 11:30:00,245.35,246.32,244.0,246.0,1143534.0,245.35,246.32,244.0,246.0,1143534.0
2022-05-16 11:40:00,246.07,248.29,244.74,248.18,1375491.0,246.07,248.29,244.74,248.18,1375491.0
2022-05-16 11:50:00,248.18,248.29,246.67,247.7,987774.0,248.18,248.29,246.67,247.7,987774.0
2022-05-16 12:00:00,247.81,248.62,245.88,246.55,1036809.0,247.81,248.62,245.88,246.55,1036809.0
2022-05-16 12:10:00,246.7,246.79,245.17,245.51,587169.0,246.7,246.79,245.17,245.51,587169.0
2022-05-16 12:20:00,245.45,245.74,244.33,245.18,663339.0,245.45,245.74,244.33,245.18,663339.0
2022-05-16 12:30:00,245.12,246.47,243.97,244.07,903078.0,245.12,246.47,243.97,244.07,903078.0
2022-05-16 12:40:00,244.02,244.38,242.7,244.17,1168113.0,244.02,244.38,242.7,244.17,1168113.0
2022-05-16 12:50:00,244.3,244.69,242.7,243.25,841443.0,244.3,244.69,242.7,243.25,841443.0
2022-05-16 13:00:00,243.1,243.49,242.29,242.59,1204167.0,243.1,243.49,242.29,242.59,1204167.0
2022-05-16 13:10:00,242.57,243.0,239.69,239.99,1557372.0,242.57,243.0,239.69,239.99,1557372.0
2022-05-16 13:20:00,239.98,243.24,239.86,242.8,1329504.0,239.98,243.24,239.86,242.8,1329504.0
2022-05-16 13:30:00,242.73,245.16,242.73,244.66,1409181.0,242.73,245.16,242.73,244.66,1409181.0
2022-05-16 13:40:00,244.6,245.55,243.03,243.16,1074303.0,244.6,245.55,243.03,243.16,1074303.0
2022-05-16 13:50:00,243.21,244.17,242.89,243.12,556059.0,243.21,244.17,242.89,243.12,556059.0
2022-05-16 14:00:00,243.14,246.48,241.9,246.36,1533090.0,243.14,246.48,241.9,246.36,1533090.0
2022-05-16 14:10:00,246.36,246.39,244.11,244.98,792750.0,246.36,246.39,244.11,244.98,792750.0
2022-05-16 14:20:00,244.98,246.06,244.57,245.66,877548.0,244.98,246.06,244.57,245.66,877548.0
2022-05-16 14:30:00,245.69,246.63,245.09,245.79,1351800.0,245.69,246.63,245.09,245.79,1351800.0
2022-05-16 14:40:00,245.81,247.02,244.69,244.7,941679.0,245.81,247.02,244.69,244.7,941679.0
2022-05-16 14:50:00,244.69,246.1,244.33,245.56,846336.0,244.69,246.1,244.33,245.56,846336.0
2022-05-16 15:00:00,245.63,245.64,243.74,243.9,938844.0,245.63,245.64,243.74,243.9,938844.0
2022-05-16 15:10:00,243.88,243.9,241.15,241.9,1190046.0,243.88,243.9,241.15,241.9,1190046.0
2022-05-16 15:20:00,241.86,242.57,241.51,242.0,733218.0,241.86,242.57,241.51,242.0,733218.0
2022-05-16 15:30:00,242.09,242.33,240.28,240.89,1047120.0,242.09,242.33,240.28,240.89,1047120.0
2022-05-16 15:40:00,240.9,241.14,239.71,240.79,1052823.0,240.9,241.14,239.71,240.79,1052823.0
2022-05-16 15:50:00,240.67,242.78,240.5,241.42,1966479.0,240.67,242.78,240.5,241.42,1966479.0
2022-05-17 09:30:00,249.0,251.3,247.8,250.8,3582909.0,249.0,251.3,247.8,250.8,3582909.0
2022-05-17 09:40:00,250.83,252.96,247.84,248.76,2684376.0,250.83,252.96,247.84,248.76,2684376.0
2022-05-17 09:50:00,248.87,251.58,248.5,248.8,1776639.0,248.87,251.58,248.5,248.8,1776639.0
2022-05-17 10:00:00,249.0,251.15,247.42,247.77,1600434.0,249.0,251.15,247.42,247.77,1600434.0
2022-05-17 10:10:00,247.95,248.26,245.93,248.0,1639884.0,247.95,248.26,245.93,248.0,1639884.0
2022-05-17 10:20:00,248.03,248.47,245.56,245.66,1057956.0,248.03,248.47,245.56,245.66,1057956.0
2022-05-17 10:30:00,245.63,246.58,244.33,244.61,927369.0,245.63,246.58,244.33,244.61,927369.0
2022-05-17 10:40:00,244.49,244.81,242.95,244.18,1176612.0,244.49,244.81,242.95,244.18,1176612.0
2022-05-17 10:50:00,244.17,244.54,243.15,244.26,826389.0,244.17,244.54,243.15,244.26,826389.0
2022-05-17 11:00:00,244.26,245.67,243.71,245.64,1101285.0,244.26,245.67,243.71,245.64,1101285.0
2022-05-17 11:10:00,245.67,246.83,245.37,246.72,1171656.0,245.67,246.83,245.37,246.72,1171656.0
2022-05-17 11:20:00,246.72,248.78,246.37,248.74,1083711.0,246.72,248.78,246.37,248.74,1083711.0
2022-05-17 11:30:00,248.8,251.17,248.35,250.08,1930068.0,248.8,251.17,248.35,250.08,1930068.0
2022-05-17 11:40:00,250.11,250.9,249.86,250.25,1159659.0,250.11,250.9,249.86,250.25,1159659.0
2022-05-17 11:50:00,250.21,252.58,250.21,251.72,1482798.0,250.21,252.58,250.21,251.72,1482798.0
2022-05-17 12:00:00,251.74,251.91,249.51,250.13,1018254.0,251.74,251.91,249.51,250.13,1018254.0
2022-05-17 12:10:00,250.07,252.33,249.56,251.2,944166.0,250.07,252.33,249.56,251.2,944166.0
2022-05-17 12:20:00,251.06,252.26,250.31,251.5,765483.0,251.06,252.26,250.31,251.5,765483.0
2022-05-17 12:30:00,251.5,253.26,250.5,250.63,971583.0,251.5,253.26,250.5,250.63,971583.0
2022-05-17 12:40:00,250.64,251.43,249.35,249.35,916350.0,250.64,251.43,249.35,249.35,916350.0
2022-05-17 12:50:00,249.49,250.04,248.83,249.01,685650.0,249.49,250.04,248.83,249.01,685650.0
2022-05-17 13:00:00,248.99,251.0,248.59,250.52,843213.0,248.99,251.0,248.59,250.52,843213.0
2022-05-17 13:10:00,250.72,251.99,250.42,251.52,711150.0,250.72,251.99,250.42,251.52,711150.0
2022-05-17 13:20:00,251.58,253.55,251.56,252.21,1256547.0,251.58,253.55,251.56,252.21,1256547.0
2022-05-17 13:30:00,252.31,252.67,251.56,251.98,442770.0,252.31,252.67,251.56,251.98,442770.0
2022-05-17 13:40:00,251.95,252.18,251.17,252.03,384399.0,251.95,252.18,251.17,252.03,384399.0
2022-05-17 13:50:00,252.03,252.82,251.55,251.68,437988.0,252.03,252.82,251.55,251.68,437988.0
2022-05-17 14:00:00,251.75,254.83,250.69,253.82,1090011.0,251.75,254.83,250.69,253.82,1090011.0
2022-05-17 14:10:00,253.9,253.96,249.36,250.02,1337577.0,253.9,253.96,249.36,250.02,1337577.0
2022-05-17 14:20:00,250.1,250.96,248.27,249.41,1233261.0,250.1,250.96,248.27,249.41,1233261.0
2022-05-17 14:30:00,249.34,250.88,248.34,250.83,940539.0,249.34,250.88,248.34,250.83,940539.0
2022-05-17 14:40:00,250.77,253.63,250.68,253.14,1372539.0,250.77,253.63,250.68,253.14,1372539.0
2022-05-17 14:50:00,253.09,253.15,251.0,251.04,898230.0,253.09,253.15,251.0,251.04,898230.0
2022-05-17 15:00:00,251.0,252.92,250.89,252.12,1002453.0,251.0,252.92,250.89,252.12,1002453.0
2022-05-17 15:10:00,252.01,252.89,251.41,252.62,555606.0,252.01,252.89,251.41,252.62,555606.0
2022-05-17 15:20:00,252.66,253.16,251.9,252.63,611214.0,252.66,253.16,251.9,252.63,611214.0
2022-05-17 15:30:00,252.67,253.49,252.41,253.05,907224.0,252.67,253.49,252.41,253.05,907224.0
2022-05-17 15:40:00,252.98,254.16,251.78,252.28,1391379.0,252.98,254.16,251.78,252.28,1391379.0
2022-05-17 15:50:00,252.5,254.0,252.35,253.96,1374282.0,252.5,254.0,252.35,253.96,1374282.0
2022-05-18 09:30:00,248.27,250.33,246.37,248.11,2638365.0,248.27,250.33,246.37,248.11,2638365.0
2022-05-18 09:40:00,248.14,249.23,246.17,248.39,1695594.0,248.14,249.23,246.17,248.39,1695594.0
2022-05-18 09:50:00,248.34,250.98,247.33,249.59,1786731.0,248.34,250.98,247.33,249.59,1786731.0
2022-05-18 10:00:00,249.71,252.82,249.13,250.5,2039808.0,249.71,252.82,249.13,250.5,2039808.0
2022-05-18 10:10:00,250.47,253.5,249.84,251.29,1587318.0,250.47,253.5,249.84,251.29,1587318.0
2022-05-18 10:20:00,251.24,252.8,250.58,250.62,1057776.0,251.24,252.8,250.58,250.62,1057776.0
2022-05-18 10:30:00,250.47,250.8,248.38,249.17,1193250.0,250.47,250.8,248.38,249.17,1193250.0
2022-05-18 10:40:00,249.16,251.08,248.43,250.58,932655.0,249.16,251.08,248.43,250.58,932655.0
2022-05-18 10:50:00,250.5,250.82,249.22,250.76,751818.0,250.5,250.82,249.22,250.76,751818.0
2022-05-18 11:00:00,250.76,250.76,247.92,248.38,790317.0,250.76,250.76,247.92,248.38,790317.0
2022-05-18 11:10:00,248.31,248.33,246.76,247.19,704628.0,248.31,248.33,246.76,247.19,704628.0
2022-05-18 11:20:00,247.19,247.2,245.0,245.19,999192.0,247.19,247.2,245.0,245.19,999192.0
2022-05-18 11:30:00,245.33,246.17,244.08,245.35,1386690.0,245.33,246.17,244.08,245.35,1386690.0
2022-05-18 11:40:00,245.35,246.11,243.75,244.58,812313.0,245.35,246.11,243.75,244.58,812313.0
2022-05-18 11:50:00,244.6,244.91,242.55,242.78,960993.0,244.6,244.91,242.55,242.78,960993.0
2022-05-18 12:00:00,242.83,243.15,240.5,240.8,1435989.0,242.83,243.15,240.5,240.8,1435989.0
2022-05-18 12:10:00,240.77,241.86,240.37,240.97,1119363.0,240.77,241.86,240.37,240.97,1119363.0
2022-05-18 12:20:00,240.99,241.25,238.19,238.43,1705035.0,240.99,241.25,238.19,238.43,1705035.0
2022-05-18 12:30:00,238.41,239.2,237.43,238.9,1432659.0,238.41,239.2,237.43,238.9,1432659.0
2022-05-18 12:40:00,238.87,239.97,237.81,239.86,1129848.0,238.87,239.97,237.81,239.86,1129848.0
2022-05-18 12:50:00,239.9,240.98,239.69,240.25,1192359.0,239.9,240.98,239.69,240.25,1192359.0
2022-05-18 13:00:00,240.24,240.3,236.91,237.08,1121691.0,240.24,240.3,236.91,237.08,1121691.0
2022-05-18 13:10:00,237.0,237.63,235.59,235.75,1258947.0,237.0,237.63,235.59,235.75,1258947.0
2022-05-18 13:20:00,235.79,236.62,235.33,235.77,1012599.0,235.79,236.62,235.33,235.77,1012599.0
2022-05-18 13:30:00,235.73,236.61,235.41,236.42,1127511.0,235.73,236.61,235.41,236.42,1127511.0
2022-05-18 13:40:00,236.41,236.41,234.28,234.73,1251789.0,236.41,236.41,234.28,234.73,1251789.0
2022-05-18 13:50:00,234.73,235.21,234.03,235.14,947211.0,234.73,235.21,234.03,235.14,947211.0
2022-05-18 14:00:00,235.21,235.62,234.27,235.0,956784.0,235.21,235.62,234.27,235.0,956784.0
2022-05-18 14:10:00,235.07,235.66,234.34,235.25,1129302.0,235.07,235.66,234.34,235.25,1129302.0
2022-05-18 14:20:00,235.28,235.94,234.64,235.65,866118.0,235.28,235.94,234.64,235.65,866118.0
2022-05-18 14:30:00,235.54,236.03,233.6,234.19,1300209.0,235.54,236.03,233.6,234.19,1300209.0
2022-05-18 14:40:00,234.2,236.41,234.2,236.23,1100886.0,234.2,236.41,234.2,236.23,1100886.0
2022-05-18 14:50:00,236.25,236.48,234.45,234.95,1153527.0,236.25,236.48,234.45,234.95,1153527.0
2022-05-18 15:00:00,234.88,238.23,234.86,236.92,1714716.0,234.88,238.23,234.86,236.92,1714716.0
2022-05-18 15:10:00,236.82,237.66,235.63,235.79,968589.0,236.82,237.66,235.63,235.79,968589.0
2022-05-18 15:20:00,235.77,236.32,234.34,234.57,958038.0,235.77,236.32,234.34,234.57,958038.0
2022-05-18 15:30:00,234.55,237.28,234.44,236.4,1271001.0,234.55,237.28,234.44,236.4,1271001.0
2022-05-18 15:40:00,236.42,236.92,235.08,235.53,1345776.0,236.42,236.92,235.08,235.53,1345776.0
2022-05-18 15:50:00,235.47,237.31,235.28,236.58,2278830.0,235.47,237.31,235.28,236.58,2278830.0
2022-05-19 09:30:00,235.76,238.6,232.93,237.77,4381041.0,235.76,238.6,232.93,237.77,4381041.0
2022-05-19 09:40:00,237.69,238.0,231.44,232.08,2815368.0,237.69,238.0,231.44,232.08,2815368.0
2022-05-19 09:50:00,232.16,236.92,231.37,234.37,3003216.0,232.16,236.92,231.37,234.37,3003216.0
2022-05-19 10:00:00,234.44,238.16,234.02,235.05,2357475.0,234.44,238.16,234.02,235.05,2357475.0
2022-05-19 10:10:00,235.16,237.82,234.83,236.03,1719066.0,235.16,237.82,234.83,236.03,1719066.0
2022-05-19 10:20:00,236.18,238.22,234.2,234.89,1696365.0,236.18,238.22,234.2,234.89,1696365.0
2022-05-19 10:30:00,234.84,237.47,233.51,235.52,1536498.0,234.84,237.47,233.51,235.52,1536498.0
2022-05-19 10:40:00,235.51,236.8,234.46,235.72,1111233.0,235.51,236.8,234.46,235.72,1111233.0
2022-05-19 10:50:00,235.74,239.54,235.33,238.73,2033289.0,235.74,239.54,235.33,238.73,2033289.0
2022-05-19 11:00:00,238.79,239.93,237.03,238.51,1433367.0,238.79,239.93,237.03,238.51,1433367.0
2022-05-19 11:10:00,238.57,239.58,237.7,239.0,1131591.0,238.57,239.58,237.7,239.0,1131591.0
2022-05-19 11:20:00,238.87,240.81,238.4,239.59,1309023.0,238.87,240.81,238.4,239.59,1309023.0
2022-05-19 11:30:00,239.63,243.42,239.49,242.63,1970307.0,239.63,243.42,239.49,242.63,1970307.0
2022-05-19 11:40:00,242.65,244.67,242.54,242.9,1746117.0,242.65,244.67,242.54,242.9,1746117.0
2022-05-19 11:50:00,242.9,243.06,241.12,242.67,1235913.0,242.9,243.06,241.12,242.67,1235913.0
2022-05-19 12:00:00,242.77,243.55,241.86,242.14,923421.0,242.77,243.55,241.86,242.14,923421.0
2022-05-19 12:10:00,242.2,242.83,240.94,241.24,768093.0,242.2,242.83,240.94,241.24,768093.0
2022-05-19 12:20:00,241.31,241.31,239.67,240.98,1107888.0,241.31,241.31,239.67,240.98,1107888.0
2022-05-19 12:30:00,241.22,241.38,238.46,238.67,742908.0,241.22,241.38,238.46,238.67,742908.0
2022-05-19 12:40:00,238.66,238.9,237.02,237.38,1011039.0,238.66,238.9,237.02,237.38,1011039.0
2022-05-19 12:50:00,237.33,238.6,236.7,238.29,928662.0,237.33,238.6,236.7,238.29,928662.0
2022-05-19 13:00:00,238.17,239.1,237.38,238.12,731583.0,238.17,239.1,237.38,238.12,731583.0
2022-05-19 13:10:00,238.24,238.24,235.1,236.88,1354314.0,238.24,238.24,235.1,236.88,1354314.0
2022-05-19 13:20:00,236.86,237.32,235.85,235.9,810327.0,236.86,237.32,235.85,235.9,810327.0
2022-05-19 13:30:00,236.0,237.33,235.55,236.67,679941.0,236.0,237.33,235.55,236.67,679941.0
2022-05-19 13:40:00,236.66,237.07,234.78,234.96,734214.0,236.66,237.07,234.78,234.96,734214.0
2022-05-19 13:50:00,234.95,240.0,234.94,239.0,1449150.0,234.95,240.0,234.94,239.0,1449150.0
2022-05-19 14:00:00,239.0,239.13,237.15,237.96,851949.0,239.0,239.13,237.15,237.96,851949.0
2022-05-19 14:10:00,237.96,239.27,237.53,237.62,881049.0,237.96,239.27,237.53,237.62,881049.0
2022-05-19 14:20:00,237.62,238.6,237.34,237.91,578535.0,237.62,238.6,237.34,237.91,578535.0
2022-05-19 14:30:00,237.8,240.25,237.55,239.43,1012560.0,237.8,240.25,237.55,239.43,1012560.0
2022-05-19 14:40:00,239.42,239.44,237.69,239.37,865356.0,239.42,239.44,237.69,239.37,865356.0
2022-05-19 14:50:00,239.48,239.87,238.26,239.22,746925.0,239.48,239.87,238.26,239.22,746925.0
2022-05-19 15:00:00,239.19,240.53,238.6,238.81,1014537.0,239.19,240.53,238.6,238.81,1014537.0
2022-05-19 15:10:00,238.75,239.33,236.81,237.38,1020162.0,238.75,239.33,236.81,237.38,1020162.0
2022-05-19 15:20:00,237.42,237.43,236.37,236.67,786150.0,237.42,237.43,236.37,236.67,786150.0
2022-05-19 15:30:00,236.67,237.45,236.1,236.53,948093.0,236.67,237.45,236.1,236.53,948093.0
2022-05-19 15:40:00,236.43,238.53,236.43,237.33,1073283.0,236.43,238.53,236.43,237.33,1073283.0
2022-05-19 15:50:00,237.5,237.5,236.15,236.56,1777698.0,237.5,237.5,236.15,236.56,1777698.0
2022-05-20 09:30:00,237.93,240.53,236.33,237.02,3386832.0,237.93,240.53,236.33,237.02,3386832.0
2022-05-20 09:40:00,237.07,238.32,234.34,234.59,2277507.0,237.07,238.32,234.34,234.59,2277507.0
2022-05-20 09:50:00,234.57,235.19,232.37,232.87,2254698.0,234.57,235.19,232.37,232.87,2254698.0
2022-05-20 10:00:00,232.86,233.25,227.61,227.82,3237066.0,232.86,233.25,227.61,227.82,3237066.0
2022-05-20 10:10:00,227.74,228.82,225.49,227.53,3166602.0,227.74,228.82,225.49,227.53,3166602.0
2022-05-20 10:20:00,227.42,229.83,226.35,229.76,2386653.0,227.42,229.83,226.35,229.76,2386653.0
2022-05-20 10:30:00,229.54,229.75,227.5,228.27,1586070.0,229.54,229.75,227.5,228.27,1586070.0
2022-05-20 10:40:00,228.17,229.37,227.0,227.1,1523844.0,228.17,229.37,227.0,227.1,1523844.0
2022-05-20 10:50:00,227.12,227.32,221.89,222.27,3170034.0,227.12,227.32,221.89,222.27,3170034.0
2022-05-20 11:00:00,222.23,223.66,221.75,222.38,2615598.0,222.23,223.66,221.75,222.38,2615598.0
2022-05-20 11:10:00,222.45,222.5,219.43,220.4,2727384.0,222.45,222.5,219.43,220.4,2727384.0
2022-05-20 11:20:00,220.35,222.65,219.67,222.51,2307129.0,220.35,222.65,219.67,222.51,2307129.0
2022-05-20 11:30:00,222.57,223.83,221.08,221.63,2200746.0,222.57,223.83,221.08,221.63,2200746.0
2022-05-20 11:40:00,221.6,222.84,221.29,222.27,1225167.0,221.6,222.84,221.29,222.27,1225167.0
2022-05-20 11:50:00,222.24,223.53,221.34,221.49,1379091.0,222.24,223.53,221.34,221.49,1379091.0
2022-05-20 12:00:00,221.33,221.91,219.3,219.3,1368987.0,221.33,221.91,219.3,219.3,1368987.0
2022-05-20 12:10:00,219.26,219.8,216.95,217.09,2039982.0,219.26,219.8,216.95,217.09,2039982.0
2022-05-20 12:20:00,217.07,218.18,216.85,217.8,1798635.0,217.07,218.18,216.85,217.8,1798635.0
2022-05-20 12:30:00,217.74,218.46,214.33,214.47,2530008.0,217.74,218.46,214.33,214.47,2530008.0
2022-05-20 12:40:00,214.45,214.55,211.08,214.08,3518868.0,214.45,214.55,211.08,214.08,3518868.0
2022-05-20 12:50:00,214.01,214.63,211.92,214.5,2147355.0,214.01,214.63,211.92,214.5,2147355.0
2022-05-20 13:00:00,214.55,214.58,212.13,212.46,1476003.0,214.55,214.58,212.13,212.46,1476003.0
2022-05-20 13:10:00,212.4,213.0,211.7,211.99,1378581.0,212.4,213.0,211.7,211.99,1378581.0
2022-05-20 13:20:00,212.0,212.47,211.0,211.3,1585224.0,212.0,212.47,211.0,211.3,1585224.0
2022-05-20 13:30:00,211.37,215.94,211.0,214.36,2693961.0,211.37,215.94,211.0,214.36,2693961.0
2022-05-20 13:40:00,214.34,217.6,213.57,216.5,2338227.0,214.34,217.6,213.57,216.5,2338227.0
2022-05-20 13:50:00,216.39,217.86,215.33,216.94,1947675.0,216.39,217.86,215.33,216.94,1947675.0
2022-05-20 14:00:00,216.95,217.28,214.63,215.58,1364721.0,216.95,217.28,214.63,215.58,1364721.0
2022-05-20 14:10:00,215.67,216.42,213.67,214.03,1364637.0,215.67,216.42,213.67,214.03,1364637.0
2022-05-20 14:20:00,214.1,214.29,212.59,213.96,1274250.0,214.1,214.29,212.59,213.96,1274250.0
2022-05-20 14:30:00,214.01,214.57,212.83,213.55,1121961.0,214.01,214.57,212.83,213.55,1121961.0
2022-05-20 14:40:00,213.5,215.31,213.35,214.74,1241766.0,213.5,215.31,213.35,214.74,1241766.0
2022-05-20 14:50:00,214.68,217.17,214.38,215.19,1671111.0,214.68,217.17,214.38,215.19,1671111.0
2022-05-20 15:00:00,215.23,215.95,212.56,213.12,1652145.0,215.23,215.95,212.56,213.12,1652145.0
2022-05-20 15:10:00,213.19,214.67,212.78,214.27,1090980.0,213.19,214.67,212.78,214.27,1090980.0
2022-05-20 15:20:00,214.33,216.2,213.24,216.2,1559697.0,214.33,216.2,213.24,216.2,1559697.0
2022-05-20 15:30:00,216.14,218.0,214.93,216.39,2618952.0,216.14,218.0,214.93,216.39,2618952.0
2022-05-20 15:40:00,216.62,219.13,216.22,218.45,2608083.0,216.62,219.13,216.22,218.45,2608083.0
2022-05-20 15:50:00,218.51,222.3,218.51,221.3,4292625.0,218.51,222.3,218.51,221.3,4292625.0
2022-05-23 09:30:00,218.34,219.34,212.69,213.78,5130465.0,218.34,219.34,212.69,213.78,5130465.0
2022-05-23 09:40:00,213.56,222.07,212.86,220.25,4360689.0,213.56,222.07,212.86,220.25,4360689.0
2022-05-23 09:50:00,220.27,221.83,215.0,216.19,2329299.0,220.27,221.83,215.0,216.19,2329299.0
2022-05-23 10:00:00,216.33,216.61,213.33,215.86,2047476.0,216.33,216.61,213.33,215.86,2047476.0
2022-05-23 10:10:00,215.86,218.5,215.61,218.38,2013315.0,215.86,218.5,215.61,218.38,2013315.0
2022-05-23 10:20:00,218.41,221.27,216.5,221.19,1867308.0,218.41,221.27,216.5,221.19,1867308.0
2022-05-23 10:30:00,221.18,224.64,220.38,222.11,2511090.0,221.18,224.64,220.38,222.11,2511090.0
2022-05-23 10:40:00,222.17,223.0,219.63,220.77,1503852.0,222.17,223.0,219.63,220.77,1503852.0
2022-05-23 10:50:00,220.77,220.77,219.0,220.33,1035291.0,220.77,220.77,219.0,220.33,1035291.0
2022-05-23 11:00:00,220.28,222.16,219.67,220.47,1120323.0,220.28,222.16,219.67,220.47,1120323.0
2022-05-23 11:10:00,220.54,221.88,219.86,220.26,1130712.0,220.54,221.88,219.86,220.26,1130712.0
2022-05-23 11:20:00,220.28,221.25,219.72,220.83,867714.0,220.28,221.25,219.72,220.83,867714.0
2022-05-23 11:30:00,220.96,223.38,220.57,223.19,1509399.0,220.96,223.38,220.57,223.19,1509399.0
2022-05-23 11:40:00,223.18,223.18,221.6,221.91,772650.0,223.18,223.18,221.6,221.91,772650.0
2022-05-23 11:50:00,222.0,223.35,221.88,222.61,809985.0,222.0,223.35,221.88,222.61,809985.0
2022-05-23 12:00:00,222.59,226.65,222.33,226.26,1669020.0,222.59,226.65,222.33,226.26,1669020.0
2022-05-23 12:10:00,226.18,226.18,224.0,225.04,794061.0,226.18,226.18,224.0,225.04,794061.0
2022-05-23 12:20:00,225.06,226.13,224.35,224.49,899625.0,225.06,226.13,224.35,224.49,899625.0
2022-05-23 12:30:00,224.52,225.0,223.37,225.0,847785.0,224.52,225.0,223.37,225.0,847785.0
2022-05-23 12:40:00,224.93,225.17,223.17,223.24,809961.0,224.93,225.17,223.17,223.24,809961.0
2022-05-23 12:50:00,223.32,223.59,222.36,223.17,665997.0,223.32,223.59,222.36,223.17,665997.0
2022-05-23 13:00:00,223.13,223.16,221.47,222.13,621966.0,223.13,223.16,221.47,222.13,621966.0
2022-05-23 13:10:00,222.1,222.88,221.21,221.3,621651.0,222.1,222.88,221.21,221.3,621651.0
2022-05-23 13:20:00,221.22,222.53,220.33,222.24,820737.0,221.22,222.53,220.33,222.24,820737.0
2022-05-23 13:30:00,222.18,223.8,221.96,222.84,904323.0,222.18,223.8,221.96,222.84,904323.0
2022-05-23 13:40:00,222.84,224.11,222.26,223.66,677970.0,222.84,224.11,222.26,223.66,677970.0
2022-05-23 13:50:00,223.73,224.06,222.95,223.67,545451.0,223.73,224.06,222.95,223.67,545451.0
2022-05-23 14:00:00,223.67,223.96,223.0,223.77,500007.0,223.67,223.96,223.0,223.77,500007.0
2022-05-23 14:10:00,223.83,224.9,223.71,224.59,674688.0,223.83,224.9,223.71,224.59,674688.0
2022-05-23 14:20:00,224.49,225.24,223.05,223.33,758775.0,224.49,225.24,223.05,223.33,758775.0
2022-05-23 14:30:00,223.39,224.15,223.19,223.85,419082.0,223.39,224.15,223.19,223.85,419082.0
2022-05-23 14:40:00,223.87,225.06,222.77,223.13,898494.0,223.87,225.06,222.77,223.13,898494.0
2022-05-23 14:50:00,223.17,223.52,222.33,222.99,586758.0,223.17,223.52,222.33,222.99,586758.0
2022-05-23 15:00:00,223.11,224.52,222.92,224.48,588426.0,223.11,224.52,222.92,224.48,588426.0
2022-05-23 15:10:00,224.49,224.56,222.53,223.36,680481.0,224.49,224.56,222.53,223.36,680481.0
2022-05-23 15:20:00,223.42,223.86,222.33,223.1,670083.0,223.42,223.86,222.33,223.1,670083.0
2022-05-23 15:30:00,223.08,224.4,222.92,223.26,767229.0,223.08,224.4,222.92,223.26,767229.0
2022-05-23 15:40:00,223.28,224.12,223.26,223.55,642276.0,223.28,224.12,223.26,223.55,642276.0
2022-05-23 15:50:00,223.74,225.43,223.63,224.92,2254848.0,223.74,225.43,223.63,224.92,2254848.0
2022-05-24 09:30:00,217.81,217.97,214.11,215.47,2941056.0,217.81,217.97,214.11,215.47,2941056.0
2022-05-24 09:40:00,215.54,217.14,213.82,214.3,2252067.0,215.54,217.14,213.82,214.3,2252067.0
2022-05-24 09:50:00,214.31,215.73,211.03,211.21,2014875.0,214.31,215.73,211.03,211.21,2014875.0
2022-05-24 10:00:00,211.18,212.5,209.22,210.39,2915373.0,211.18,212.5,209.22,210.39,2915373.0
2022-05-24 10:10:00,210.32,211.89,209.75,210.83,1589760.0,210.32,211.89,209.75,210.83,1589760.0
2022-05-24 10:20:00,210.9,213.67,210.18,213.39,2021247.0,210.9,213.67,210.18,213.39,2021247.0
2022-05-24 10:30:00,213.36,214.2,211.46,212.65,1749897.0,213.36,214.2,211.46,212.65,1749897.0
2022-05-24 10:40:00,212.58,213.38,211.14,211.2,1131492.0,212.58,213.38,211.14,211.2,1131492.0
2022-05-24 10:50:00,211.18,212.61,210.82,212.31,905907.0,211.18,212.61,210.82,212.31,905907.0
2022-05-24 11:00:00,212.43,213.53,211.85,212.29,1040538.0,212.43,213.53,211.85,212.29,1040538.0
2022-05-24 11:10:00,212.32,213.78,211.53,212.27,849363.0,212.32,213.78,211.53,212.27,849363.0
2022-05-24 11:20:00,212.33,213.58,211.94,213.52,767262.0,212.33,213.58,211.94,213.52,767262.0
2022-05-24 11:30:00,213.59,213.98,211.7,212.01,769920.0,213.59,213.98,211.7,212.01,769920.0
2022-05-24 11:40:00,212.13,215.78,211.94,215.41,1820049.0,212.13,215.78,211.94,215.41,1820049.0
2022-05-24 11:50:00,215.51,215.7,214.2,214.24,989427.0,215.51,215.7,214.2,214.24,989427.0
2022-05-24 12:00:00,214.24,215.9,213.62,214.83,819849.0,214.24,215.9,213.62,214.83,819849.0
2022-05-24 12:10:00,214.8,217.91,214.63,216.67,1706592.0,214.8,217.91,214.63,216.67,1706592.0
2022-05-24 12:20:00,216.64,216.64,215.01,215.17,897159.0,216.64,216.64,215.01,215.17,897159.0
2022-05-24 12:30:00,215.1,215.43,213.14,213.32,1038537.0,215.1,215.43,213.14,213.32,1038537.0
2022-05-24 12:40:00,213.33,213.58,212.35,213.02,812736.0,213.33,213.58,212.35,213.02,812736.0
2022-05-24 12:50:00,212.93,213.81,212.02,212.94,1021608.0,212.93,213.81,212.02,212.94,1021608.0
2022-05-24 13:00:00,212.83,212.89,211.0,211.61,889557.0,212.83,212.89,211.0,211.61,889557.0
2022-05-24 13:10:00,211.51,211.88,210.46,211.01,840090.0,211.51,211.88,210.46,211.01,840090.0
2022-05-24 13:20:00,211.09,211.33,209.37,210.58,1132224.0,211.09,211.33,209.37,210.58,1132224.0
2022-05-24 13:30:00,210.46,211.54,209.52,211.22,891831.0,210.46,211.54,209.52,211.22,891831.0
2022-05-24 13:40:00,211.34,212.54,211.04,211.98,866424.0,211.34,212.54,211.04,211.98,866424.0
2022-05-24 13:50:00,211.94,212.58,211.45,211.83,684804.0,211.94,212.58,211.45,211.83,684804.0
2022-05-24 14:00:00,211.84,212.11,210.33,211.66,672423.0,211.84,212.11,210.33,211.66,672423.0
2022-05-24 14:10:00,211.7,212.89,210.5,210.83,944979.0,211.7,212.89,210.5,210.83,944979.0
2022-05-24 14:20:00,210.8,211.23,210.05,210.15,603156.0,210.8,211.23,210.05,210.15,603156.0
2022-05-24 14:30:00,210.04,210.78,209.68,210.33,824436.0,210.04,210.78,209.68,210.33,824436.0
2022-05-24 14:40:00,210.38,210.83,207.63,207.88,1240203.0,210.38,210.83,207.63,207.88,1240203.0
2022-05-24 14:50:00,207.84,208.37,207.24,208.1,982182.0,207.84,208.37,207.24,208.1,982182.0
2022-05-24 15:00:00,208.09,209.27,207.43,208.2,1156965.0,208.09,209.27,207.43,208.2,1156965.0
2022-05-24 15:10:00,208.3,208.78,207.41,207.56,702447.0,208.3,208.78,207.41,207.56,702447.0
2022-05-24 15:20:00,207.61,208.75,206.86,208.36,1182474.0,207.61,208.75,206.86,208.36,1182474.0
2022-05-24 15:30:00,208.43,211.58,208.0,210.96,1907775.0,208.43,211.58,208.0,210.96,1907775.0
2022-05-24 15:40:00,210.98,211.29,209.65,210.36,1810758.0,210.98,211.29,209.65,210.36,1810758.0
2022-05-24 15:50:00,210.5,210.67,208.69,209.4,2196801.0,210.5,210.67,208.69,209.4,2196801.0
2022-05-25 09:30:00,207.95,213.72,207.67,212.18,3608709.0,207.95,213.72,207.67,212.18,3608709.0
2022-05-25 09:40:00,212.29,213.83,209.42,209.93,2374677.0,212.29,213.83,209.42,209.93,2374677.0
2022-05-25 09:50:00,209.91,213.58,209.24,212.13,2432940.0,209.91,213.58,209.24,212.13,2432940.0
2022-05-25 10:00:00,212.17,214.32,211.25,213.0,2281242.0,212.17,214.32,211.25,213.0,2281242.0
2022-05-25 10:10:00,213.0,215.67,212.17,214.31,2720790.0,213.0,215.67,212.17,214.31,2720790.0
2022-05-25 10:20:00,214.38,216.33,213.9,216.22,1712568.0,214.38,216.33,213.9,216.22,1712568.0
2022-05-25 10:30:00,216.26,216.81,215.0,216.02,1487112.0,216.26,216.81,215.0,216.02,1487112.0
2022-05-25 10:40:00,216.17,216.28,214.17,215.09,1341306.0,216.17,216.28,214.17,215.09,1341306.0
2022-05-25 10:50:00,215.1,217.96,215.06,217.62,1685400.0,215.1,217.96,215.06,217.62,1685400.0
2022-05-25 11:00:00,217.59,219.81,217.17,218.88,2547324.0,217.59,219.81,217.17,218.88,2547324.0
2022-05-25 11:10:00,218.83,222.19,218.73,219.85,2525784.0,218.83,222.19,218.73,219.85,2525784.0
2022-05-25 11:20:00,219.91,220.69,219.04,219.32,1412343.0,219.91,220.69,219.04,219.32,1412343.0
2022-05-25 11:30:00,219.37,219.41,217.25,218.36,1890498.0,219.37,219.41,217.25,218.36,1890498.0
2022-05-25 11:40:00,218.34,219.78,217.71,219.64,1117929.0,218.34,219.78,217.71,219.64,1117929.0
2022-05-25 11:50:00,219.65,220.16,219.05,219.09,1039458.0,219.65,220.16,219.05,219.09,1039458.0
2022-05-25 12:00:00,219.15,220.48,218.71,219.31,1030089.0,219.15,220.48,218.71,219.31,1030089.0
2022-05-25 12:10:00,219.06,219.88,218.33,218.94,806673.0,219.06,219.88,218.33,218.94,806673.0
2022-05-25 12:20:00,218.86,218.86,216.74,217.71,1036605.0,218.86,218.86,216.74,217.71,1036605.0
2022-05-25 12:30:00,217.8,218.33,217.21,217.58,854082.0,217.8,218.33,217.21,217.58,854082.0
2022-05-25 12:40:00,217.55,219.72,217.52,219.33,936669.0,217.55,219.72,217.52,219.33,936669.0
2022-05-25 12:50:00,219.27,220.43,218.89,220.18,847005.0,219.27,220.43,218.89,220.18,847005.0
2022-05-25 13:00:00,220.02,220.15,219.36,220.08,504063.0,220.02,220.15,219.36,220.08,504063.0
2022-05-25 13:10:00,220.13,220.38,219.06,220.01,811836.0,220.13,220.38,219.06,220.01,811836.0
2022-05-25 13:20:00,219.94,221.4,219.63,220.99,863649.0,219.94,221.4,219.63,220.99,863649.0
2022-05-25 13:30:00,220.9,221.62,220.58,220.87,842781.0,220.9,221.62,220.58,220.87,842781.0
2022-05-25 13:40:00,220.91,222.17,220.54,221.76,936588.0,220.91,222.17,220.54,221.76,936588.0
2022-05-25 13:50:00,221.77,221.82,220.12,220.34,653313.0,221.77,221.82,220.12,220.34,653313.0
2022-05-25 14:00:00,220.36,222.59,217.36,218.83,2335815.0,220.36,222.59,217.36,218.83,2335815.0
2022-05-25 14:10:00,219.1,221.21,218.47,220.47,1507605.0,219.1,221.21,218.47,220.47,1507605.0
2022-05-25 14:20:00,220.48,222.42,220.17,221.52,1015836.0,220.48,222.42,220.17,221.52,1015836.0
2022-05-25 14:30:00,221.51,222.72,220.17,220.29,1266741.0,221.51,222.72,220.17,220.29,1266741.0
2022-05-25 14:40:00,220.32,221.28,219.67,220.11,829908.0,220.32,221.28,219.67,220.11,829908.0
2022-05-25 14:50:00,220.21,221.95,220.18,221.11,832422.0,220.21,221.95,220.18,221.11,832422.0
2022-05-25 15:00:00,221.11,223.11,220.74,222.53,1027395.0,221.11,223.11,220.74,222.53,1027395.0
2022-05-25 15:10:00,222.54,222.97,221.63,222.24,802197.0,222.54,222.97,221.63,222.24,802197.0
2022-05-25 15:20:00,222.24,222.45,221.37,221.97,683676.0,222.24,222.45,221.37,221.97,683676.0
2022-05-25 15:30:00,221.95,222.66,220.25,220.75,1114530.0,221.95,222.66,220.25,220.75,1114530.0
2022-05-25 15:40:00,220.7,221.06,219.67,220.05,1186839.0,220.7,221.06,219.67,220.05,1186839.0
2022-05-25 15:50:00,220.05,220.15,219.0,219.56,1893012.0,220.05,220.15,219.0,219.56,1893012.0
2022-05-26 09:30:00,220.47,222.67,217.89,220.06,3670701.0,220.47,222.67,217.89,220.06,3670701.0
2022-05-26 09:40:00,220.14,221.16,218.04,220.5,2647866.0,220.14,221.16,218.04,220.5,2647866.0
2022-05-26 09:50:00,220.35,224.96,220.24,224.31,3018612.0,220.35,224.96,220.24,224.31,3018612.0
2022-05-26 10:00:00,224.32,225.62,223.01,225.62,1898985.0,224.32,225.62,223.01,225.62,1898985.0
2022-05-26 10:10:00,225.58,230.13,225.33,228.48,3239295.0,225.58,230.13,225.33,228.48,3239295.0
2022-05-26 10:20:00,228.55,230.33,227.97,228.22,2274795.0,228.55,230.33,227.97,228.22,2274795.0
2022-05-26 10:30:00,228.33,228.82,227.11,228.31,1443675.0,228.33,228.82,227.11,228.31,1443675.0
2022-05-26 10:40:00,228.19,230.33,227.6,229.71,1544109.0,228.19,230.33,227.6,229.71,1544109.0
2022-05-26 10:50:00,229.82,232.26,229.78,232.18,1795773.0,229.82,232.26,229.78,232.18,1795773.0
2022-05-26 11:00:00,232.13,233.18,231.5,231.5,2051232.0,232.13,233.18,231.5,231.5,2051232.0
2022-05-26 11:10:00,231.58,233.93,231.03,233.29,1944651.0,231.58,233.93,231.03,233.29,1944651.0
2022-05-26 11:20:00,233.27,234.33,232.54,232.54,1669068.0,233.27,234.33,232.54,232.54,1669068.0
2022-05-26 11:30:00,232.6,233.87,231.86,233.45,1395228.0,232.6,233.87,231.86,233.45,1395228.0
2022-05-26 11:40:00,233.43,234.93,233.23,234.24,1532850.0,233.43,234.93,233.23,234.24,1532850.0
2022-05-26 11:50:00,234.22,235.65,233.47,235.19,1291248.0,234.22,235.65,233.47,235.19,1291248.0
2022-05-26 12:00:00,235.18,236.31,234.57,235.89,1399530.0,235.18,236.31,234.57,235.89,1399530.0
2022-05-26 12:10:00,235.83,237.27,235.77,237.19,1614600.0,235.83,237.27,235.77,237.19,1614600.0
2022-05-26 12:20:00,237.19,238.83,237.11,238.43,1844229.0,237.19,238.83,237.11,238.43,1844229.0
2022-05-26 12:30:00,238.43,239.0,237.54,238.75,1292664.0,238.43,239.0,237.54,238.75,1292664.0
2022-05-26 12:40:00,238.71,238.75,237.5,238.47,1006596.0,238.71,238.75,237.5,238.47,1006596.0
2022-05-26 12:50:00,238.42,239.56,238.34,238.69,1410768.0,238.42,239.56,238.34,238.69,1410768.0
2022-05-26 13:00:00,238.72,238.82,237.51,237.73,1216782.0,238.72,238.82,237.51,237.73,1216782.0
2022-05-26 13:10:00,237.74,237.9,235.75,236.84,1746609.0,237.74,237.9,235.75,236.84,1746609.0
2022-05-26 13:20:00,236.83,237.42,235.29,235.65,1295568.0,236.83,237.42,235.29,235.65,1295568.0
2022-05-26 13:30:00,235.72,237.04,235.54,236.45,1082502.0,235.72,237.04,235.54,236.45,1082502.0
2022-05-26 13:40:00,236.41,237.43,236.33,236.98,1223076.0,236.41,237.43,236.33,236.98,1223076.0
2022-05-26 13:50:00,236.93,237.19,235.5,236.52,1223496.0,236.93,237.19,235.5,236.52,1223496.0
2022-05-26 14:00:00,236.5,236.53,235.43,236.22,913596.0,236.5,236.53,235.43,236.22,913596.0
2022-05-26 14:10:00,236.28,237.33,235.93,236.77,949599.0,236.28,237.33,235.93,236.77,949599.0
2022-05-26 14:20:00,236.82,237.86,236.68,237.1,917565.0,236.82,237.86,236.68,237.1,917565.0
2022-05-26 14:30:00,237.19,237.65,236.05,236.59,776961.0,237.19,237.65,236.05,236.59,776961.0
2022-05-26 14:40:00,236.58,236.98,236.04,236.3,545364.0,236.58,236.98,236.04,236.3,545364.0
2022-05-26 14:50:00,236.29,237.6,236.18,237.27,831444.0,236.29,237.6,236.18,237.27,831444.0
2022-05-26 15:00:00,237.18,237.38,235.51,235.64,905376.0,237.18,237.38,235.51,235.64,905376.0
2022-05-26 15:10:00,235.66,235.72,233.45,234.23,1545747.0,235.66,235.72,233.45,234.23,1545747.0
2022-05-26 15:20:00,234.33,235.23,233.75,234.69,1133889.0,234.33,235.23,233.75,234.69,1133889.0
2022-05-26 15:30:00,234.66,235.62,234.48,235.53,1187865.0,234.66,235.62,234.48,235.53,1187865.0
2022-05-26 15:40:00,235.52,236.33,235.34,236.33,1462998.0,235.52,236.33,235.34,236.33,1462998.0
2022-05-26 15:50:00,236.33,236.86,235.39,235.85,1940388.0,236.33,236.86,235.39,235.85,1940388.0
2022-05-27 09:30:00,241.08,246.24,240.18,245.52,5391492.0,241.08,246.24,240.18,245.52,5391492.0
2022-05-27 09:40:00,245.75,247.75,244.78,247.75,3570801.0,245.75,247.75,244.78,247.75,3570801.0
2022-05-27 09:50:00,247.73,247.87,245.69,247.31,2379054.0,247.73,247.87,245.69,247.31,2379054.0
2022-05-27 10:00:00,247.34,247.49,246.13,246.61,1867878.0,247.34,247.49,246.13,246.61,1867878.0
2022-05-27 10:10:00,246.6,248.48,246.44,247.86,2322324.0,246.6,248.48,246.44,247.86,2322324.0
2022-05-27 10:20:00,247.78,249.96,247.78,249.23,2317800.0,247.78,249.96,247.78,249.23,2317800.0
2022-05-27 10:30:00,249.29,251.75,248.91,250.83,2670240.0,249.29,251.75,248.91,250.83,2670240.0
2022-05-27 10:40:00,250.78,251.27,249.36,249.97,2012595.0,250.78,251.27,249.36,249.97,2012595.0
2022-05-27 10:50:00,249.97,250.73,248.6,249.02,1655997.0,249.97,250.73,248.6,249.02,1655997.0
2022-05-27 11:00:00,249.02,249.6,247.87,249.56,1660011.0,249.02,249.6,247.87,249.56,1660011.0
2022-05-27 11:10:00,249.59,250.81,249.34,250.46,1509192.0,249.59,250.81,249.34,250.46,1509192.0
2022-05-27 11:20:00,250.46,251.0,249.75,250.37,1110936.0,250.46,251.0,249.75,250.37,1110936.0
2022-05-27 11:30:00,250.42,251.51,250.33,250.59,1016724.0,250.42,251.51,250.33,250.59,1016724.0
2022-05-27 11:40:00,250.52,251.33,250.08,250.55,1022670.0,250.52,251.33,250.08,250.55,1022670.0
2022-05-27 11:50:00,250.54,251.59,250.42,251.04,932844.0,250.54,251.59,250.42,251.04,932844.0
2022-05-27 12:00:00,251.07,251.44,250.53,250.82,874854.0,251.07,251.44,250.53,250.82,874854.0
2022-05-27 12:10:00,250.83,251.63,249.83,250.11,1086390.0,250.83,251.63,249.83,250.11,1086390.0
2022-05-27 12:20:00,250.14,250.4,249.6,249.86,840036.0,250.14,250.4,249.6,249.86,840036.0
2022-05-27 12:30:00,249.84,249.84,249.02,249.5,766254.0,249.84,249.84,249.02,249.5,766254.0
2022-05-27 12:40:00,249.47,250.6,249.4,249.48,717927.0,249.47,250.6,249.4,249.48,717927.0
2022-05-27 12:50:00,249.43,250.49,249.17,250.15,679623.0,249.43,250.49,249.17,250.15,679623.0
2022-05-27 13:00:00,250.25,250.82,249.98,250.74,629370.0,250.25,250.82,249.98,250.74,629370.0
2022-05-27 13:10:00,250.74,251.23,250.49,251.11,633324.0,250.74,251.23,250.49,251.11,633324.0
2022-05-27 13:20:00,251.12,251.15,250.38,250.7,504273.0,251.12,251.15,250.38,250.7,504273.0
2022-05-27 13:30:00,250.73,251.2,249.99,250.1,692706.0,250.73,251.2,249.99,250.1,692706.0
2022-05-27 13:40:00,250.09,250.71,249.91,250.57,553971.0,250.09,250.71,249.91,250.57,553971.0
2022-05-27 13:50:00,250.54,250.78,250.19,250.52,481407.0,250.54,250.78,250.19,250.52,481407.0
2022-05-27 14:00:00,250.53,250.59,249.92,250.42,494265.0,250.53,250.59,249.92,250.42,494265.0
2022-05-27 14:10:00,250.39,250.9,250.38,250.83,585225.0,250.39,250.9,250.38,250.83,585225.0
2022-05-27 14:20:00,250.83,251.7,250.83,251.42,1125399.0,250.83,251.7,250.83,251.42,1125399.0
2022-05-27 14:30:00,251.44,252.33,251.07,251.78,1012890.0,251.44,252.33,251.07,251.78,1012890.0
2022-05-27 14:40:00,251.75,252.07,251.18,251.58,715662.0,251.75,252.07,251.18,251.58,715662.0
2022-05-27 14:50:00,251.5,252.17,251.5,251.84,676869.0,251.5,252.17,251.5,251.84,676869.0
2022-05-27 15:00:00,251.78,252.67,251.57,252.46,1070565.0,251.78,252.67,251.57,252.46,1070565.0
2022-05-27 15:10:00,252.5,252.52,251.94,252.32,655458.0,252.5,252.52,251.94,252.32,655458.0
2022-05-27 15:20:00,252.32,253.17,252.27,252.9,1267236.0,252.32,253.17,252.27,252.9,1267236.0
2022-05-27 15:30:00,252.88,253.23,252.07,252.23,937371.0,252.88,253.23,252.07,252.23,937371.0
2022-05-27 15:40:00,252.15,252.65,251.72,252.06,1196313.0,252.15,252.65,251.72,252.06,1196313.0
2022-05-27 15:50:00,252.06,253.27,251.51,253.22,2520504.0,252.06,253.27,251.51,253.22,2520504.0
2022-05-31 09:30:00,257.95,259.6,250.33,250.88,4933995.0,257.95,259.6,250.33,250.88,4933995.0
2022-05-31 09:40:00,250.85,253.11,248.42,250.55,3573432.0,250.85,253.11,248.42,250.55,3573432.0
2022-05-31 09:50:00,250.48,251.98,248.88,250.08,2048541.0,250.48,251.98,248.88,250.08,2048541.0
2022-05-31 10:00:00,249.98,250.76,244.75,244.9,3100242.0,249.98,250.76,244.75,244.9,3100242.0
2022-05-31 10:10:00,244.77,248.67,244.74,248.61,2027442.0,244.77,248.67,244.74,248.61,2027442.0
2022-05-31 10:20:00,248.58,249.94,247.93,248.05,1988949.0,248.58,249.94,247.93,248.05,1988949.0
2022-05-31 10:30:00,248.04,252.64,248.02,252.38,2246064.0,248.04,252.64,248.02,252.38,2246064.0
2022-05-31 10:40:00,252.48,257.15,252.0,255.02,2706864.0,252.48,257.15,252.0,255.02,2706864.0
2022-05-31 10:50:00,255.01,256.11,254.38,254.8,1395051.0,255.01,256.11,254.38,254.8,1395051.0
2022-05-31 11:00:00,254.71,256.16,252.27,253.23,1718547.0,254.71,256.16,252.27,253.23,1718547.0
2022-05-31 11:10:00,253.26,253.54,251.05,252.57,1286028.0,253.26,253.54,251.05,252.57,1286028.0
2022-05-31 11:20:00,252.53,254.0,252.12,252.27,935376.0,252.53,254.0,252.12,252.27,935376.0
2022-05-31 11:30:00,252.24,253.82,251.18,253.79,1056633.0,252.24,253.82,251.18,253.79,1056633.0
2022-05-31 11:40:00,253.74,255.16,253.04,254.75,1189677.0,253.74,255.16,253.04,254.75,1189677.0
2022-05-31 11:50:00,254.7,257.2,254.62,255.95,1563495.0,254.7,257.2,254.62,255.95,1563495.0
2022-05-31 12:00:00,255.95,257.6,255.95,256.71,1202193.0,255.95,257.6,255.95,256.71,1202193.0
2022-05-31 12:10:00,256.76,257.5,254.73,255.44,1049145.0,256.76,257.5,254.73,255.44,1049145.0
2022-05-31 12:20:00,255.36,257.12,254.76,257.05,874887.0,255.36,257.12,254.76,257.05,874887.0
2022-05-31 12:30:00,257.1,257.58,256.27,257.55,856854.0,257.1,257.58,256.27,257.55,856854.0
2022-05-31 12:40:00,257.53,259.37,257.23,258.1,1558719.0,257.53,259.37,257.23,258.1,1558719.0
2022-05-31 12:50:00,258.12,258.63,257.13,257.19,950523.0,258.12,258.63,257.13,257.19,950523.0
2022-05-31 13:00:00,257.18,257.56,255.46,256.4,1152516.0,257.18,257.56,255.46,256.4,1152516.0
2022-05-31 13:10:00,256.4,256.45,253.51,254.27,969285.0,256.4,256.45,253.51,254.27,969285.0
2022-05-31 13:20:00,254.2,254.48,252.67,253.23,1021491.0,254.2,254.48,252.67,253.23,1021491.0
2022-05-31 13:30:00,253.26,254.75,253.03,254.2,945984.0,253.26,254.75,253.03,254.2,945984.0
2022-05-31 13:40:00,254.32,254.91,253.77,254.47,547545.0,254.32,254.91,253.77,254.47,547545.0
2022-05-31 13:50:00,254.49,256.54,254.33,256.28,1128330.0,254.49,256.54,254.33,256.28,1128330.0
2022-05-31 14:00:00,256.17,256.66,255.0,255.98,844518.0,256.17,256.66,255.0,255.98,844518.0
2022-05-31 14:10:00,255.95,256.17,255.05,255.51,548154.0,255.95,256.17,255.05,255.51,548154.0
2022-05-31 14:20:00,255.67,255.93,253.87,254.67,726777.0,255.67,255.93,253.87,254.67,726777.0
2022-05-31 14:30:00,254.73,254.83,253.83,254.2,443457.0,254.73,254.83,253.83,254.2,443457.0
2022-05-31 14:40:00,254.23,254.27,250.91,251.73,1103790.0,254.23,254.27,250.91,251.73,1103790.0
2022-05-31 14:50:00,251.68,252.15,249.44,251.18,1278198.0,251.68,252.15,249.44,251.18,1278198.0
2022-05-31 15:00:00,251.01,252.65,250.42,252.53,1015356.0,251.01,252.65,250.42,252.53,1015356.0
2022-05-31 15:10:00,252.53,253.69,251.46,252.59,1331430.0,252.53,253.69,251.46,252.59,1331430.0
2022-05-31 15:20:00,252.67,253.44,252.48,253.17,816672.0,252.67,253.44,252.48,253.17,816672.0
2022-05-31 15:30:00,253.19,254.25,253.07,253.26,1236855.0,253.19,254.25,253.07,253.26,1236855.0
2022-05-31 15:40:00,253.26,253.81,251.53,251.96,1104519.0,253.26,253.81,251.53,251.96,1104519.0
2022-05-31 15:50:00,251.94,254.03,251.94,252.67,2094537.0,251.94,254.03,251.94,252.67,2094537.0
2022-06-01 09:30:00,251.68,256.58,251.68,254.75,3433818.0,251.68,256.58,251.68,254.75,3433818.0
2022-06-01 09:40:00,254.74,256.04,253.4,254.92,1879830.0,254.74,256.04,253.4,254.92,1879830.0
2022-06-01 09:50:00,255.02,256.61,254.01,256.14,1729989.0,255.02,256.61,254.01,256.14,1729989.0
2022-06-01 10:00:00,256.33,257.33,250.22,250.99,2709894.0,256.33,257.33,250.22,250.99,2709894.0
2022-06-01 10:10:00,250.96,251.67,247.74,248.0,2057280.0,250.96,251.67,247.74,248.0,2057280.0
2022-06-01 10:20:00,248.02,249.28,247.34,248.09,1872729.0,248.02,249.28,247.34,248.09,1872729.0
2022-06-01 10:30:00,248.06,249.42,246.24,247.6,1757535.0,248.06,249.42,246.24,247.6,1757535.0
2022-06-01 10:40:00,247.54,250.15,247.5,249.04,1670982.0,247.54,250.15,247.5,249.04,1670982.0
2022-06-01 10:50:00,249.13,251.99,248.58,251.12,1604727.0,249.13,251.99,248.58,251.12,1604727.0
2022-06-01 11:00:00,251.07,251.12,248.48,248.57,956979.0,251.07,251.12,248.48,248.57,956979.0
2022-06-01 11:10:00,248.6,249.8,247.89,248.18,712632.0,248.6,249.8,247.89,248.18,712632.0
2022-06-01 11:20:00,248.1,248.54,246.9,248.54,984219.0,248.1,248.54,246.9,248.54,984219.0
2022-06-01 11:30:00,248.55,248.81,246.37,246.66,987564.0,248.55,248.81,246.37,246.66,987564.0
2022-06-01 11:40:00,246.61,246.76,244.75,244.99,1448802.0,246.61,246.76,244.75,244.99,1448802.0
2022-06-01 11:50:00,244.94,246.3,244.83,245.35,940584.0,244.94,246.3,244.83,245.35,940584.0
2022-06-01 12:00:00,245.4,245.49,243.87,244.61,1304922.0,245.4,245.49,243.87,244.61,1304922.0
2022-06-01 12:10:00,244.61,245.43,243.64,245.29,932286.0,244.61,245.43,243.64,245.29,932286.0
2022-06-01 12:20:00,245.22,246.05,244.4,244.53,896754.0,245.22,246.05,244.4,244.53,896754.0
2022-06-01 12:30:00,244.46,246.37,244.46,245.81,776907.0,244.46,246.37,244.46,245.81,776907.0
2022-06-01 12:40:00,245.84,246.35,244.36,244.87,724650.0,245.84,246.35,244.36,244.87,724650.0
2022-06-01 12:50:00,244.87,245.83,244.32,245.15,735882.0,244.87,245.83,244.32,245.15,735882.0
2022-06-01 13:00:00,245.19,246.75,244.93,246.63,912444.0,245.19,246.75,244.93,246.63,912444.0
2022-06-01 13:10:00,246.63,247.23,245.6,245.88,944688.0,246.63,247.23,245.6,245.88,944688.0
2022-06-01 13:20:00,245.86,246.41,245.05,245.33,658005.0,245.86,246.41,245.05,245.33,658005.0
2022-06-01 13:30:00,245.33,246.62,244.45,246.34,1121022.0,245.33,246.62,244.45,246.34,1121022.0
2022-06-01 13:40:00,246.33,247.02,245.91,246.29,641202.0,246.33,247.02,245.91,246.29,641202.0
2022-06-01 13:50:00,246.22,247.06,245.5,246.43,579297.0,246.22,247.06,245.5,246.43,579297.0
2022-06-01 14:00:00,246.41,247.13,246.09,246.91,720936.0,246.41,247.13,246.09,246.91,720936.0
2022-06-01 14:10:00,246.98,247.53,245.74,246.16,1099911.0,246.98,247.53,245.74,246.16,1099911.0
2022-06-01 14:20:00,246.14,249.46,245.8,249.04,1529961.0,246.14,249.46,245.8,249.04,1529961.0
2022-06-01 14:30:00,249.22,249.71,248.52,248.53,904872.0,249.22,249.71,248.52,248.53,904872.0
2022-06-01 14:40:00,248.52,249.83,248.41,249.32,842583.0,248.52,249.83,248.41,249.32,842583.0
2022-06-01 14:50:00,249.15,249.24,247.76,248.21,675969.0,249.15,249.24,247.76,248.21,675969.0
2022-06-01 15:00:00,248.28,248.75,247.41,248.14,665727.0,248.28,248.75,247.41,248.14,665727.0
2022-06-01 15:10:00,248.06,250.16,247.91,249.2,965631.0,248.06,250.16,247.91,249.2,965631.0
2022-06-01 15:20:00,249.15,249.59,248.23,248.39,584454.0,249.15,249.59,248.23,248.39,584454.0
2022-06-01 15:30:00,248.4,248.49,247.5,248.49,600555.0,248.4,248.49,247.5,248.49,600555.0
2022-06-01 15:40:00,248.5,248.98,247.48,248.09,660888.0,248.5,248.98,247.48,248.09,660888.0
2022-06-01 15:50:00,248.13,248.6,246.7,246.77,1531659.0,248.13,248.6,246.7,246.77,1531659.0
2022-06-02 09:30:00,244.16,247.55,242.07,247.43,3421668.0,244.16,247.55,242.07,247.43,3421668.0
2022-06-02 09:40:00,247.33,250.61,246.33,250.51,2485389.0,247.33,250.61,246.33,250.51,2485389.0
2022-06-02 09:50:00,250.5,252.0,248.91,251.47,2818584.0,250.5,252.0,248.91,251.47,2818584.0
2022-06-02 10:00:00,251.39,253.5,250.67,252.48,2507265.0,251.39,253.5,250.67,252.48,2507265.0
2022-06-02 10:10:00,252.38,255.55,252.15,253.98,2406243.0,252.38,255.55,252.15,253.98,2406243.0
2022-06-02 10:20:00,253.82,254.46,250.9,251.94,1813572.0,253.82,254.46,250.9,251.94,1813572.0
2022-06-02 10:30:00,252.03,254.46,251.48,254.4,1629420.0,252.03,254.46,251.48,254.4,1629420.0
2022-06-02 10:40:00,254.43,255.31,253.52,255.28,1529151.0,254.43,255.31,253.52,255.28,1529151.0
2022-06-02 10:50:00,255.24,256.25,255.09,256.0,1449867.0,255.24,256.25,255.09,256.0,1449867.0
2022-06-02 11:00:00,256.07,258.17,255.73,257.5,1801953.0,256.07,258.17,255.73,257.5,1801953.0
2022-06-02 11:10:00,257.42,259.06,257.37,257.98,1643694.0,257.42,259.06,257.37,257.98,1643694.0
2022-06-02 11:20:00,258.03,261.16,257.56,260.92,1985994.0,258.03,261.16,257.56,260.92,1985994.0
2022-06-02 11:30:00,261.03,261.82,260.02,260.97,1507950.0,261.03,261.82,260.02,260.97,1507950.0
2022-06-02 11:40:00,261.02,263.99,260.75,263.79,2038899.0,261.02,263.99,260.75,263.79,2038899.0
2022-06-02 11:50:00,263.81,263.98,261.33,261.7,1559871.0,263.81,263.98,261.33,261.7,1559871.0
2022-06-02 12:00:00,261.83,262.39,260.88,261.62,1387101.0,261.83,262.39,260.88,261.62,1387101.0
2022-06-02 12:10:00,261.63,262.45,260.93,262.33,1020891.0,261.63,262.45,260.93,262.33,1020891.0
2022-06-02 12:20:00,262.33,264.21,261.93,263.24,1466853.0,262.33,264.21,261.93,263.24,1466853.0
2022-06-02 12:30:00,263.33,263.68,262.24,262.79,893832.0,263.33,263.68,262.24,262.79,893832.0
2022-06-02 12:40:00,262.77,262.91,260.19,261.5,1363356.0,262.77,262.91,260.19,261.5,1363356.0
2022-06-02 12:50:00,261.59,262.57,260.88,261.03,951966.0,261.59,262.57,260.88,261.03,951966.0
2022-06-02 13:00:00,261.17,261.68,260.47,260.5,967524.0,261.17,261.68,260.47,260.5,967524.0
2022-06-02 13:10:00,260.52,260.89,259.01,260.55,1381344.0,260.52,260.89,259.01,260.55,1381344.0
2022-06-02 13:20:00,260.55,261.45,259.67,261.36,1079769.0,260.55,261.45,259.67,261.36,1079769.0
2022-06-02 13:30:00,261.46,261.5,260.35,260.62,920520.0,261.46,261.5,260.35,260.62,920520.0
2022-06-02 13:40:00,260.62,260.71,259.5,259.74,841515.0,260.62,260.71,259.5,259.74,841515.0
2022-06-02 13:50:00,259.79,260.92,259.54,260.85,797955.0,259.79,260.92,259.54,260.85,797955.0
2022-06-02 14:00:00,260.86,261.49,260.46,261.1,773703.0,260.86,261.49,260.46,261.1,773703.0
2022-06-02 14:10:00,261.04,261.33,260.21,260.83,598401.0,261.04,261.33,260.21,260.83,598401.0
2022-06-02 14:20:00,260.71,261.17,260.4,260.84,647175.0,260.71,261.17,260.4,260.84,647175.0
2022-06-02 14:30:00,260.82,262.76,260.67,262.33,1256055.0,260.82,262.76,260.67,262.33,1256055.0
2022-06-02 14:40:00,262.31,262.33,259.8,259.81,1092027.0,262.31,262.33,259.8,259.81,1092027.0
2022-06-02 14:50:00,259.84,260.66,258.5,258.92,1123896.0,259.84,260.66,258.5,258.92,1123896.0
2022-06-02 15:00:00,258.92,259.83,257.76,259.42,1269306.0,258.92,259.83,257.76,259.42,1269306.0
2022-06-02 15:10:00,259.37,260.07,259.0,259.55,686748.0,259.37,260.07,259.0,259.55,686748.0
2022-06-02 15:20:00,259.6,259.77,257.39,257.85,1228290.0,259.6,259.77,257.39,257.85,1228290.0
2022-06-02 15:30:00,257.94,258.42,257.51,257.98,993726.0,257.94,258.42,257.51,257.98,993726.0
2022-06-02 15:40:00,258.03,258.37,257.1,257.78,1082400.0,258.03,258.37,257.1,257.78,1082400.0
2022-06-02 15:50:00,257.85,259.94,257.84,258.3,2883915.0,257.85,259.94,257.84,258.3,2883915.0
2022-06-03 09:30:00,243.23,247.8,241.0,242.59,5959851.0,243.23,247.8,241.0,242.59,5959851.0
2022-06-03 09:40:00,242.52,243.76,238.43,240.53,4439253.0,242.52,243.76,238.43,240.53,4439253.0
2022-06-03 09:50:00,240.55,242.93,238.5,242.6,3340503.0,240.55,242.93,238.5,242.6,3340503.0
2022-06-03 10:00:00,242.79,244.8,241.51,241.57,2707992.0,242.79,244.8,241.51,241.57,2707992.0
2022-06-03 10:10:00,241.55,241.93,239.44,240.53,2521269.0,241.55,241.93,239.44,240.53,2521269.0
2022-06-03 10:20:00,240.44,241.5,239.54,240.09,1664463.0,240.44,241.5,239.54,240.09,1664463.0
2022-06-03 10:30:00,239.99,240.88,237.73,238.18,2113299.0,239.99,240.88,237.73,238.18,2113299.0
2022-06-03 10:40:00,238.22,239.88,237.85,239.37,1556466.0,238.22,239.88,237.85,239.37,1556466.0
2022-06-03 10:50:00,239.39,239.55,237.3,237.51,1617732.0,239.39,239.55,237.3,237.51,1617732.0
2022-06-03 11:00:00,237.49,237.82,235.56,235.56,2107107.0,237.49,237.82,235.56,235.56,2107107.0
2022-06-03 11:10:00,235.59,236.66,233.94,236.06,2690790.0,235.59,236.66,233.94,236.06,2690790.0
2022-06-03 11:20:00,236.01,236.48,234.5,235.65,1425006.0,236.01,236.48,234.5,235.65,1425006.0
2022-06-03 11:30:00,235.62,238.11,235.37,237.4,2251125.0,235.62,238.11,235.37,237.4,2251125.0
2022-06-03 11:40:00,237.31,237.57,235.6,235.93,1333785.0,237.31,237.57,235.6,235.93,1333785.0
2022-06-03 11:50:00,235.9,237.56,235.34,237.26,1299792.0,235.9,237.56,235.34,237.26,1299792.0
2022-06-03 12:00:00,237.14,238.09,236.25,236.6,1445388.0,237.14,238.09,236.25,236.6,1445388.0
2022-06-03 12:10:00,236.59,237.7,235.8,235.82,1034211.0,236.59,237.7,235.8,235.82,1034211.0
2022-06-03 12:20:00,235.85,237.74,235.85,237.39,965436.0,235.85,237.74,235.85,237.39,965436.0
2022-06-03 12:30:00,237.44,238.11,236.91,237.68,1072392.0,237.44,238.11,236.91,237.68,1072392.0
2022-06-03 12:40:00,237.74,237.95,236.56,237.37,936660.0,237.74,237.95,236.56,237.37,936660.0
2022-06-03 12:50:00,237.33,237.67,236.2,237.27,1027809.0,237.33,237.67,236.2,237.27,1027809.0
2022-06-03 13:00:00,237.34,238.96,237.1,237.46,1744656.0,237.34,238.96,237.1,237.46,1744656.0
2022-06-03 13:10:00,237.45,237.49,235.17,235.42,1164450.0,237.45,237.49,235.17,235.42,1164450.0
2022-06-03 13:20:00,235.42,235.83,234.69,235.3,948357.0,235.42,235.83,234.69,235.3,948357.0
2022-06-03 13:30:00,235.33,235.83,234.43,235.37,945765.0,235.33,235.83,234.43,235.37,945765.0
2022-06-03 13:40:00,235.43,235.43,234.14,234.61,856056.0,235.43,235.43,234.14,234.61,856056.0
2022-06-03 13:50:00,234.62,235.33,234.04,234.69,881112.0,234.62,235.33,234.04,234.69,881112.0
2022-06-03 14:00:00,234.69,235.66,234.37,235.62,1082976.0,234.69,235.66,234.37,235.62,1082976.0
2022-06-03 14:10:00,235.53,235.92,234.6,235.65,844275.0,235.53,235.92,234.6,235.65,844275.0
2022-06-03 14:20:00,235.64,236.5,234.95,236.45,966438.0,235.64,236.5,234.95,236.45,966438.0
2022-06-03 14:30:00,236.48,236.5,234.74,235.23,1033062.0,236.48,236.5,234.74,235.23,1033062.0
2022-06-03 14:40:00,235.23,235.78,234.89,235.45,762474.0,235.23,235.78,234.89,235.45,762474.0
2022-06-03 14:50:00,235.43,236.03,235.27,235.6,705147.0,235.43,236.03,235.27,235.6,705147.0
2022-06-03 15:00:00,235.6,235.88,234.02,234.26,1247790.0,235.6,235.88,234.02,234.26,1247790.0
2022-06-03 15:10:00,234.21,234.5,233.42,233.77,1563717.0,234.21,234.5,233.42,233.77,1563717.0
2022-06-03 15:20:00,233.77,235.07,233.54,234.71,1325133.0,233.77,235.07,233.54,234.71,1325133.0
2022-06-03 15:30:00,234.67,235.14,234.26,234.43,1195908.0,234.67,235.14,234.26,234.43,1195908.0
2022-06-03 15:40:00,234.41,235.16,233.82,235.0,1303869.0,234.41,235.16,233.82,235.0,1303869.0
2022-06-03 15:50:00,234.96,235.63,234.24,234.51,2917896.0,234.96,235.63,234.24,234.51,2917896.0
2022-06-06 09:30:00,244.44,244.87,238.88,239.89,4036563.0,244.44,244.87,238.88,239.89,4036563.0
2022-06-06 09:40:00,239.84,240.0,235.55,237.13,3240288.0,239.84,240.0,235.55,237.13,3240288.0
2022-06-06 09:50:00,237.1,239.0,236.02,238.87,2723778.0,237.1,239.0,236.02,238.87,2723778.0
2022-06-06 10:00:00,238.97,241.24,238.78,239.02,3190257.0,238.97,241.24,238.78,239.02,3190257.0
2022-06-06 10:10:00,239.08,240.63,238.01,239.56,1987872.0,239.08,240.63,238.01,239.56,1987872.0
2022-06-06 10:20:00,239.56,241.33,238.88,240.7,2117379.0,239.56,241.33,238.88,240.7,2117379.0
2022-06-06 10:30:00,240.67,242.2,240.38,241.16,2040504.0,240.67,242.2,240.38,241.16,2040504.0
2022-06-06 10:40:00,241.33,242.0,240.64,241.41,1170786.0,241.33,242.0,240.64,241.41,1170786.0
2022-06-06 10:50:00,241.43,241.6,239.4,239.84,1204983.0,241.43,241.6,239.4,239.84,1204983.0
2022-06-06 11:00:00,239.91,240.52,237.86,238.04,1259610.0,239.91,240.52,237.86,238.04,1259610.0
2022-06-06 11:10:00,238.01,238.18,235.8,236.18,1443000.0,238.01,238.18,235.8,236.18,1443000.0
2022-06-06 11:20:00,236.16,237.26,236.07,236.9,1016019.0,236.16,237.26,236.07,236.9,1016019.0
2022-06-06 11:30:00,237.0,237.87,236.27,237.26,1208058.0,237.0,237.87,236.27,237.26,1208058.0
2022-06-06 11:40:00,237.37,238.3,237.12,237.38,1016574.0,237.37,238.3,237.12,237.38,1016574.0
2022-06-06 11:50:00,237.42,237.92,236.89,237.3,642372.0,237.42,237.92,236.89,237.3,642372.0
2022-06-06 12:00:00,237.29,237.44,234.55,234.67,1386933.0,237.29,237.44,234.55,234.67,1386933.0
2022-06-06 12:10:00,234.76,235.78,234.35,235.45,996117.0,234.76,235.78,234.35,235.45,996117.0
2022-06-06 12:20:00,235.35,236.05,235.27,235.56,710340.0,235.35,236.05,235.27,235.56,710340.0
2022-06-06 12:30:00,235.4,236.85,234.5,236.79,1048878.0,235.4,236.85,234.5,236.79,1048878.0
2022-06-06 12:40:00,236.72,237.79,236.41,237.49,922362.0,236.72,237.79,236.41,237.49,922362.0
2022-06-06 12:50:00,237.54,238.82,236.94,238.47,1040898.0,237.54,238.82,236.94,238.47,1040898.0
2022-06-06 13:00:00,238.4,238.57,237.61,237.77,567213.0,238.4,238.57,237.61,237.77,567213.0
2022-06-06 13:10:00,237.85,237.89,236.09,236.32,782259.0,237.85,237.89,236.09,236.32,782259.0
2022-06-06 13:20:00,236.26,237.0,235.42,236.85,682911.0,236.26,237.0,235.42,236.85,682911.0
2022-06-06 13:30:00,236.85,238.63,236.56,238.54,879135.0,236.85,238.63,236.56,238.54,879135.0
2022-06-06 13:40:00,238.53,238.95,238.05,238.53,824043.0,238.53,238.95,238.05,238.53,824043.0
2022-06-06 13:50:00,238.57,240.9,238.42,240.48,1675704.0,238.57,240.9,238.42,240.48,1675704.0
2022-06-06 14:00:00,240.49,240.63,238.51,239.0,971328.0,240.49,240.63,238.51,239.0,971328.0
2022-06-06 14:10:00,239.04,239.58,238.62,238.95,662937.0,239.04,239.58,238.62,238.95,662937.0
2022-06-06 14:20:00,238.89,238.93,237.43,237.87,730872.0,238.89,238.93,237.43,237.87,730872.0
2022-06-06 14:30:00,237.86,238.33,237.19,237.52,642885.0,237.86,238.33,237.19,237.52,642885.0
2022-06-06 14:40:00,237.53,238.72,237.38,237.84,807426.0,237.53,238.72,237.38,237.84,807426.0
2022-06-06 14:50:00,237.73,238.27,236.7,237.67,999834.0,237.73,238.27,236.7,237.67,999834.0
2022-06-06 15:00:00,237.64,238.36,237.16,237.58,608247.0,237.64,238.36,237.16,237.58,608247.0
2022-06-06 15:10:00,237.66,238.29,237.07,237.12,604263.0,237.66,238.29,237.07,237.12,604263.0
2022-06-06 15:20:00,237.1,237.6,236.68,237.19,651738.0,237.1,237.6,236.68,237.19,651738.0
2022-06-06 15:30:00,237.1,237.75,236.68,237.03,693540.0,237.1,237.75,236.68,237.03,693540.0
2022-06-06 15:40:00,236.97,238.31,236.87,237.72,967401.0,236.97,238.31,236.87,237.72,967401.0
2022-06-06 15:50:00,237.79,239.36,237.76,238.33,2088069.0,237.79,239.36,237.76,238.33,2088069.0
2022-06-07 09:30:00,233.96,234.5,230.09,232.97,3612921.0,233.96,234.5,230.09,232.97,3612921.0
2022-06-07 09:40:00,232.98,236.34,231.89,235.01,2872683.0,232.98,236.34,231.89,235.01,2872683.0
2022-06-07 09:50:00,235.0,237.03,233.85,234.83,2378076.0,235.0,237.03,233.85,234.83,2378076.0
2022-06-07 10:00:00,234.97,236.05,233.44,234.0,1935204.0,234.97,236.05,233.44,234.0,1935204.0
2022-06-07 10:10:00,233.96,234.7,232.7,233.41,1742646.0,233.96,234.7,232.7,233.41,1742646.0
2022-06-07 10:20:00,233.44,236.98,232.86,236.49,2064948.0,233.44,236.98,232.86,236.49,2064948.0
2022-06-07 10:30:00,236.46,237.88,235.75,237.67,2066418.0,236.46,237.88,235.75,237.67,2066418.0
2022-06-07 10:40:00,237.73,239.76,237.13,239.34,1930668.0,237.73,239.76,237.13,239.34,1930668.0
2022-06-07 10:50:00,239.37,239.86,238.18,238.64,1341567.0,239.37,239.86,238.18,238.64,1341567.0
2022-06-07 11:00:00,238.67,238.91,236.81,237.16,1397442.0,238.67,238.91,236.81,237.16,1397442.0
2022-06-07 11:10:00,237.23,237.59,236.37,236.7,1006935.0,237.23,237.59,236.37,236.7,1006935.0
2022-06-07 11:20:00,236.75,237.07,235.96,236.15,819507.0,236.75,237.07,235.96,236.15,819507.0
2022-06-07 11:30:00,236.16,236.83,235.83,236.76,934644.0,236.16,236.83,235.83,236.76,934644.0
2022-06-07 11:40:00,236.76,237.25,235.49,235.56,737121.0,236.76,237.25,235.49,235.56,737121.0
2022-06-07 11:50:00,235.5,237.93,235.45,237.71,901644.0,235.5,237.93,235.45,237.71,901644.0
2022-06-07 12:00:00,237.74,238.13,236.92,237.23,806511.0,237.74,238.13,236.92,237.23,806511.0
2022-06-07 12:10:00,237.22,237.44,235.94,236.64,668880.0,237.22,237.44,235.94,236.64,668880.0
2022-06-07 12:20:00,236.58,236.98,236.28,236.74,432012.0,236.58,236.98,236.28,236.74,432012.0
2022-06-07 12:30:00,236.68,237.49,236.19,237.31,724107.0,236.68,237.49,236.19,237.31,724107.0
2022-06-07 12:40:00,237.33,238.58,237.28,238.49,940125.0,237.33,238.58,237.28,238.49,940125.0
2022-06-07 12:50:00,238.47,238.51,237.38,238.0,692403.0,238.47,238.51,237.38,238.0,692403.0
2022-06-07 13:00:00,238.03,238.93,237.6,238.82,729873.0,238.03,238.93,237.6,238.82,729873.0
2022-06-07 13:10:00,238.89,239.37,237.94,238.41,1017993.0,238.89,239.37,237.94,238.41,1017993.0
2022-06-07 13:20:00,238.39,238.8,238.06,238.27,544806.0,238.39,238.8,238.06,238.27,544806.0
2022-06-07 13:30:00,238.33,238.77,237.94,238.23,562527.0,238.33,238.77,237.94,238.23,562527.0
2022-06-07 13:40:00,238.28,239.37,237.94,239.12,652569.0,238.28,239.37,237.94,239.12,652569.0
2022-06-07 13:50:00,239.16,239.82,238.27,238.4,863421.0,239.16,239.82,238.27,238.4,863421.0
2022-06-07 14:00:00,238.39,239.34,238.18,239.18,709224.0,238.39,239.34,238.18,239.18,709224.0
2022-06-07 14:10:00,239.08,239.57,238.89,238.97,576675.0,239.08,239.57,238.89,238.97,576675.0
2022-06-07 14:20:00,238.91,239.11,238.6,238.96,289779.0,238.91,239.11,238.6,238.96,289779.0
2022-06-07 14:30:00,238.99,239.2,238.22,238.45,501885.0,238.99,239.2,238.22,238.45,501885.0
2022-06-07 14:40:00,238.5,238.53,236.92,237.24,642309.0,238.5,238.53,236.92,237.24,642309.0
2022-06-07 14:50:00,237.21,237.77,237.06,237.57,508668.0,237.21,237.77,237.06,237.57,508668.0
2022-06-07 15:00:00,237.56,238.74,237.48,238.67,851076.0,237.56,238.74,237.48,238.67,851076.0
2022-06-07 15:10:00,238.73,239.4,238.42,239.08,753792.0,238.73,239.4,238.42,239.08,753792.0
2022-06-07 15:20:00,239.08,239.34,238.71,239.2,538233.0,239.08,239.34,238.71,239.2,538233.0
2022-06-07 15:30:00,239.17,239.98,238.97,239.63,1170273.0,239.17,239.98,238.97,239.63,1170273.0
2022-06-07 15:40:00,239.6,239.68,238.93,239.58,969126.0,239.6,239.68,238.93,239.58,969126.0
2022-06-07 15:50:00,239.44,240.0,238.73,238.87,1655295.0,239.44,240.0,238.73,238.87,1655295.0
2022-06-08 09:30:00,240.1,244.94,239.18,244.52,3805017.0,240.1,244.94,239.18,244.52,3805017.0
2022-06-08 09:40:00,244.6,246.26,243.54,246.12,2520603.0,244.6,246.26,243.54,246.12,2520603.0
2022-06-08 09:50:00,246.21,248.28,245.44,247.39,2627019.0,246.21,248.28,245.44,247.39,2627019.0
2022-06-08 10:00:00,247.49,249.96,246.29,249.33,2726538.0,247.49,249.96,246.29,249.33,2726538.0
2022-06-08 10:10:00,249.31,249.37,246.21,247.32,2245140.0,249.31,249.37,246.21,247.32,2245140.0
2022-06-08 10:20:00,247.31,249.57,247.31,247.76,2268729.0,247.31,249.57,247.31,247.76,2268729.0
2022-06-08 10:30:00,247.73,249.61,247.46,249.0,1563825.0,247.73,249.61,247.46,249.0,1563825.0
2022-06-08 10:40:00,248.94,249.6,247.26,248.46,1446012.0,248.94,249.6,247.26,248.46,1446012.0
2022-06-08 10:50:00,248.48,249.09,247.42,247.67,1242180.0,248.48,249.09,247.42,247.67,1242180.0
2022-06-08 11:00:00,247.73,248.04,246.8,247.74,973329.0,247.73,248.04,246.8,247.74,973329.0
2022-06-08 11:10:00,247.71,248.96,247.27,248.65,990342.0,247.71,248.96,247.27,248.65,990342.0
2022-06-08 11:20:00,248.53,248.79,247.13,247.22,1067025.0,248.53,248.79,247.13,247.22,1067025.0
2022-06-08 11:30:00,247.23,247.45,245.84,247.37,1808685.0,247.23,247.45,245.84,247.37,1808685.0
2022-06-08 11:40:00,247.39,247.55,245.69,246.34,1063266.0,247.39,247.55,245.69,246.34,1063266.0
2022-06-08 11:50:00,246.33,247.05,244.69,244.8,989349.0,246.33,247.05,244.69,244.8,989349.0
2022-06-08 12:00:00,244.73,245.5,244.2,244.81,1049352.0,244.73,245.5,244.2,244.81,1049352.0
2022-06-08 12:10:00,244.83,245.51,244.59,245.31,734385.0,244.83,245.51,244.59,245.31,734385.0
2022-06-08 12:20:00,245.31,245.56,243.0,243.8,1112655.0,245.31,245.56,243.0,243.8,1112655.0
2022-06-08 12:30:00,243.77,243.9,241.89,241.99,870603.0,243.77,243.9,241.89,241.99,870603.0
2022-06-08 12:40:00,241.95,243.0,241.48,242.57,1101495.0,241.95,243.0,241.48,242.57,1101495.0
2022-06-08 12:50:00,242.49,243.48,242.35,243.34,833691.0,242.49,243.48,242.35,243.34,833691.0
2022-06-08 13:00:00,243.31,243.32,242.27,243.12,737925.0,243.31,243.32,242.27,243.12,737925.0
2022-06-08 13:10:00,243.07,243.71,242.58,243.61,655839.0,243.07,243.71,242.58,243.61,655839.0
2022-06-08 13:20:00,243.65,243.69,242.58,242.58,626526.0,243.65,243.69,242.58,242.58,626526.0
2022-06-08 13:30:00,242.56,242.82,240.95,241.18,939996.0,242.56,242.82,240.95,241.18,939996.0
2022-06-08 13:40:00,241.12,242.44,241.01,242.07,758571.0,241.12,242.44,241.01,242.07,758571.0
2022-06-08 13:50:00,242.17,242.94,241.89,242.87,608514.0,242.17,242.94,241.89,242.87,608514.0
2022-06-08 14:00:00,242.84,243.67,242.76,243.23,626805.0,242.84,243.67,242.76,243.23,626805.0
2022-06-08 14:10:00,243.29,243.46,242.28,242.42,492459.0,243.29,243.46,242.28,242.42,492459.0
2022-06-08 14:20:00,242.41,242.97,241.47,241.96,683106.0,242.41,242.97,241.47,241.96,683106.0
2022-06-08 14:30:00,241.92,242.25,241.22,241.96,724182.0,241.92,242.25,241.22,241.96,724182.0
2022-06-08 14:40:00,242.01,242.91,241.94,242.62,655923.0,242.01,242.91,241.94,242.62,655923.0
2022-06-08 14:50:00,242.63,242.87,241.68,242.06,593985.0,242.63,242.87,241.68,242.06,593985.0
2022-06-08 15:00:00,242.08,242.14,241.2,241.63,605100.0,242.08,242.14,241.2,241.63,605100.0
2022-06-08 15:10:00,241.61,242.36,241.45,242.1,580287.0,241.61,242.36,241.45,242.1,580287.0
2022-06-08 15:20:00,242.09,242.79,242.07,242.33,622308.0,242.09,242.79,242.07,242.33,622308.0
2022-06-08 15:30:00,242.35,243.14,241.87,242.69,877797.0,242.35,243.14,241.87,242.69,877797.0
2022-06-08 15:40:00,242.65,242.73,241.74,241.91,638229.0,242.65,242.73,241.74,241.91,638229.0
2022-06-08 15:50:00,241.95,242.25,241.66,241.84,1222974.0,241.95,242.25,241.66,241.84,1222974.0
2022-06-09 09:30:00,249.41,249.58,245.04,245.09,3915873.0,249.41,249.58,245.04,245.09,3915873.0
2022-06-09 09:40:00,245.09,247.47,243.9,246.74,3284211.0,245.09,247.47,243.9,246.74,3284211.0
2022-06-09 09:50:00,246.76,251.15,246.46,250.75,3654492.0,246.76,251.15,246.46,250.75,3654492.0
2022-06-09 10:00:00,250.74,252.18,249.75,250.44,3378216.0,250.74,252.18,249.75,250.44,3378216.0
2022-06-09 10:10:00,250.2,253.5,249.44,252.81,3474483.0,250.2,253.5,249.44,252.81,3474483.0
2022-06-09 10:20:00,252.82,254.52,252.33,254.51,2685345.0,252.82,254.52,252.33,254.51,2685345.0
2022-06-09 10:30:00,254.55,255.55,253.77,254.15,2498955.0,254.55,255.55,253.77,254.15,2498955.0
2022-06-09 10:40:00,254.15,254.33,252.56,253.28,1683636.0,254.15,254.33,252.56,253.28,1683636.0
2022-06-09 10:50:00,253.29,253.29,250.63,251.35,1615296.0,253.29,253.29,250.63,251.35,1615296.0
2022-06-09 11:00:00,251.27,251.32,249.75,250.95,1589472.0,251.27,251.32,249.75,250.95,1589472.0
2022-06-09 11:10:00,250.97,251.5,248.77,249.52,1391811.0,250.97,251.5,248.77,249.52,1391811.0
2022-06-09 11:20:00,249.58,250.32,248.15,248.34,1322619.0,249.58,250.32,248.15,248.34,1322619.0
2022-06-09 11:30:00,248.34,249.68,248.19,248.8,1221630.0,248.34,249.68,248.19,248.8,1221630.0
2022-06-09 11:40:00,248.85,249.8,247.5,247.65,1291716.0,248.85,249.8,247.5,247.65,1291716.0
2022-06-09 11:50:00,247.63,248.2,247.05,247.72,850872.0,247.63,248.2,247.05,247.72,850872.0
2022-06-09 12:00:00,247.77,248.21,246.84,247.26,857358.0,247.77,248.21,246.84,247.26,857358.0
2022-06-09 12:10:00,247.22,247.41,245.87,246.19,1083582.0,247.22,247.41,245.87,246.19,1083582.0
2022-06-09 12:20:00,246.13,247.63,246.07,247.5,984297.0,246.13,247.63,246.07,247.5,984297.0
2022-06-09 12:30:00,247.52,247.99,247.05,247.46,743112.0,247.52,247.99,247.05,247.46,743112.0
2022-06-09 12:40:00,247.46,248.78,247.46,248.13,885588.0,247.46,248.78,247.46,248.13,885588.0
2022-06-09 12:50:00,248.17,248.62,246.48,247.55,950859.0,248.17,248.62,246.48,247.55,950859.0
2022-06-09 13:00:00,247.59,248.54,247.17,247.85,797652.0,247.59,248.54,247.17,247.85,797652.0
2022-06-09 13:10:00,247.93,248.4,247.0,247.45,529413.0,247.93,248.4,247.0,247.45,529413.0
2022-06-09 13:20:00,247.42,247.57,246.38,246.55,661317.0,247.42,247.57,246.38,246.55,661317.0
2022-06-09 13:30:00,246.5,246.5,245.2,245.67,1111998.0,246.5,246.5,245.2,245.67,1111998.0
2022-06-09 13:40:00,245.62,245.75,244.72,245.38,845676.0,245.62,245.75,244.72,245.38,845676.0
2022-06-09 13:50:00,245.39,246.33,245.17,246.08,800835.0,245.39,246.33,245.17,246.08,800835.0
2022-06-09 14:00:00,246.15,246.17,245.0,245.6,631053.0,246.15,246.17,245.0,245.6,631053.0
2022-06-09 14:10:00,245.55,245.97,244.89,245.62,480222.0,245.55,245.97,244.89,245.62,480222.0
2022-06-09 14:20:00,245.67,245.8,244.36,245.46,766419.0,245.67,245.8,244.36,245.46,766419.0
2022-06-09 14:30:00,245.4,245.4,243.75,244.33,687795.0,245.4,245.4,243.75,244.33,687795.0
2022-06-09 14:40:00,244.27,245.11,243.87,245.0,696861.0,244.27,245.11,243.87,245.0,696861.0
2022-06-09 14:50:00,244.92,244.99,243.2,243.25,766845.0,244.92,244.99,243.2,243.25,766845.0
2022-06-09 15:00:00,243.2,243.57,241.74,242.19,1133652.0,243.2,243.57,241.74,242.19,1133652.0
2022-06-09 15:10:00,242.17,242.49,241.21,242.07,1325265.0,242.17,242.49,241.21,242.07,1325265.0
2022-06-09 15:20:00,242.1,242.43,240.93,241.21,987975.0,242.1,242.43,240.93,241.21,987975.0
2022-06-09 15:30:00,241.22,241.37,240.16,240.61,1137747.0,241.22,241.37,240.16,240.61,1137747.0
2022-06-09 15:40:00,240.56,240.67,239.33,240.03,1333812.0,240.56,240.67,239.33,240.03,1333812.0
2022-06-09 15:50:00,239.67,240.63,239.4,239.71,2375682.0,239.67,240.63,239.4,239.71,2375682.0
2022-06-10 09:30:00,235.16,237.12,231.67,234.15,4545735.0,235.16,237.12,231.67,234.15,4545735.0
2022-06-10 09:40:00,234.04,239.5,233.83,236.84,3755031.0,234.04,239.5,233.83,236.84,3755031.0
2022-06-10 09:50:00,236.86,237.48,233.67,234.33,2433165.0,236.86,237.48,233.67,234.33,2433165.0
2022-06-10 10:00:00,234.22,234.25,230.55,231.17,2992668.0,234.22,234.25,230.55,231.17,2992668.0
2022-06-10 10:10:00,231.1,233.09,230.72,232.3,2308752.0,231.1,233.09,230.72,232.3,2308752.0
2022-06-10 10:20:00,232.26,233.51,231.27,232.04,1657455.0,232.26,233.51,231.27,232.04,1657455.0
2022-06-10 10:30:00,232.05,234.84,231.81,234.28,2088522.0,232.05,234.84,231.81,234.28,2088522.0
2022-06-10 10:40:00,234.31,234.36,232.25,232.63,1581297.0,234.31,234.36,232.25,232.63,1581297.0
2022-06-10 10:50:00,232.66,234.17,231.67,231.67,1464096.0,232.66,234.17,231.67,231.67,1464096.0
2022-06-10 11:00:00,231.67,232.44,231.42,231.88,1112619.0,231.67,232.44,231.42,231.88,1112619.0
2022-06-10 11:10:00,231.85,231.86,230.27,231.25,1437441.0,231.85,231.86,230.27,231.25,1437441.0
2022-06-10 11:20:00,231.23,231.61,228.87,229.07,1617411.0,231.23,231.61,228.87,229.07,1617411.0
2022-06-10 11:30:00,229.07,229.5,228.33,228.33,1407087.0,229.07,229.5,228.33,228.33,1407087.0
2022-06-10 11:40:00,228.19,229.87,227.91,228.72,1374084.0,228.19,229.87,227.91,228.72,1374084.0
2022-06-10 11:50:00,228.71,230.84,228.68,230.41,1259547.0,228.71,230.84,228.68,230.41,1259547.0
2022-06-10 12:00:00,230.37,231.31,230.21,230.45,1071000.0,230.37,231.31,230.21,230.45,1071000.0
2022-06-10 12:10:00,230.4,230.42,229.1,229.59,832914.0,230.4,230.42,229.1,229.59,832914.0
2022-06-10 12:20:00,229.57,230.16,229.08,229.68,790167.0,229.57,230.16,229.08,229.68,790167.0
2022-06-10 12:30:00,229.7,230.81,229.54,230.39,978816.0,229.7,230.81,229.54,230.39,978816.0
2022-06-10 12:40:00,230.3,230.8,229.68,229.79,603864.0,230.3,230.8,229.68,229.79,603864.0
2022-06-10 12:50:00,229.71,229.86,228.96,229.52,598209.0,229.71,229.86,228.96,229.52,598209.0
2022-06-10 13:00:00,229.53,229.82,228.75,229.04,671802.0,229.53,229.82,228.75,229.04,671802.0
2022-06-10 13:10:00,229.08,229.35,228.36,229.3,739032.0,229.08,229.35,228.36,229.3,739032.0
2022-06-10 13:20:00,229.3,229.95,229.03,229.87,595368.0,229.3,229.95,229.03,229.87,595368.0
2022-06-10 13:30:00,229.85,230.93,229.03,230.9,807531.0,229.85,230.93,229.03,230.9,807531.0
2022-06-10 13:40:00,230.97,231.9,230.33,231.74,1006329.0,230.97,231.9,230.33,231.74,1006329.0
2022-06-10 13:50:00,231.77,232.73,231.23,231.65,1112535.0,231.77,232.73,231.23,231.65,1112535.0
2022-06-10 14:00:00,231.64,231.79,230.89,231.23,720423.0,231.64,231.79,230.89,231.23,720423.0
2022-06-10 14:10:00,231.37,231.59,230.7,231.35,677886.0,231.37,231.59,230.7,231.35,677886.0
2022-06-10 14:20:00,231.27,232.11,230.93,231.13,807723.0,231.27,232.11,230.93,231.13,807723.0
2022-06-10 14:30:00,231.18,232.53,231.17,231.93,891906.0,231.18,232.53,231.17,231.93,891906.0
2022-06-10 14:40:00,231.87,232.79,231.18,232.74,798309.0,231.87,232.79,231.18,232.74,798309.0
2022-06-10 14:50:00,232.73,234.5,232.3,233.77,1625946.0,232.73,234.5,232.3,233.77,1625946.0
2022-06-10 15:00:00,233.76,234.21,232.1,232.35,1082376.0,233.76,234.21,232.1,232.35,1082376.0
2022-06-10 15:10:00,232.35,233.75,232.25,233.53,923211.0,232.35,233.75,232.25,233.53,923211.0
2022-06-10 15:20:00,233.56,234.27,232.5,233.55,1264926.0,233.56,234.27,232.5,233.55,1264926.0
2022-06-10 15:30:00,233.55,233.97,233.12,233.33,1002870.0,233.55,233.97,233.12,233.33,1002870.0
2022-06-10 15:40:00,233.41,233.63,231.67,231.79,1320936.0,233.41,233.63,231.67,231.79,1320936.0
2022-06-10 15:50:00,231.67,232.83,231.57,232.27,1807335.0,231.67,232.83,231.57,232.27,1807335.0
2022-06-13 09:30:00,223.23,226.63,221.7,221.74,4528689.0,223.23,226.63,221.7,221.74,4528689.0
2022-06-13 09:40:00,221.76,223.92,220.0,220.53,3686634.0,221.76,223.92,220.0,220.53,3686634.0
2022-06-13 09:50:00,220.45,221.74,219.2,219.61,2311098.0,220.45,221.74,219.2,219.61,2311098.0
2022-06-13 10:00:00,219.61,221.31,218.89,219.64,2476746.0,219.61,221.31,218.89,219.64,2476746.0
2022-06-13 10:10:00,219.5,220.06,215.94,216.44,3511557.0,219.5,220.06,215.94,216.44,3511557.0
2022-06-13 10:20:00,216.35,217.4,214.74,216.46,2325738.0,216.35,217.4,214.74,216.46,2325738.0
2022-06-13 10:30:00,216.41,217.51,215.27,216.82,2040291.0,216.41,217.51,215.27,216.82,2040291.0
2022-06-13 10:40:00,216.8,217.45,215.29,216.6,1782756.0,216.8,217.45,215.29,216.6,1782756.0
2022-06-13 10:50:00,216.6,218.51,216.18,217.77,1923579.0,216.6,218.51,216.18,217.77,1923579.0
2022-06-13 11:00:00,217.7,218.45,216.7,218.25,1598826.0,217.7,218.45,216.7,218.25,1598826.0
2022-06-13 11:10:00,218.22,221.52,217.9,221.22,2281407.0,218.22,221.52,217.9,221.22,2281407.0
2022-06-13 11:20:00,221.16,222.21,220.19,220.61,1994214.0,221.16,222.21,220.19,220.61,1994214.0
2022-06-13 11:30:00,220.48,222.23,220.01,221.93,1303032.0,220.48,222.23,220.01,221.93,1303032.0
2022-06-13 11:40:00,222.0,222.8,221.0,221.96,1293042.0,222.0,222.8,221.0,221.96,1293042.0
2022-06-13 11:50:00,221.87,222.22,220.69,221.41,941931.0,221.87,222.22,220.69,221.41,941931.0
2022-06-13 12:00:00,221.4,221.96,219.6,219.73,1185768.0,221.4,221.96,219.6,219.73,1185768.0
2022-06-13 12:10:00,219.73,221.06,219.5,220.65,915723.0,219.73,221.06,219.5,220.65,915723.0
2022-06-13 12:20:00,220.85,221.53,220.59,221.12,653385.0,220.85,221.53,220.59,221.12,653385.0
2022-06-13 12:30:00,221.08,223.17,220.78,222.86,1268403.0,221.08,223.17,220.78,222.86,1268403.0
2022-06-13 12:40:00,222.84,222.89,221.24,221.47,662229.0,222.84,222.89,221.24,221.47,662229.0
2022-06-13 12:50:00,221.46,221.58,219.17,219.3,891840.0,221.46,221.58,219.17,219.3,891840.0
2022-06-13 13:00:00,219.31,219.33,218.18,218.64,1106109.0,219.31,219.33,218.18,218.64,1106109.0
2022-06-13 13:10:00,218.66,218.88,218.11,218.52,709317.0,218.66,218.88,218.11,218.52,709317.0
2022-06-13 13:20:00,218.55,218.62,217.42,218.0,735912.0,218.55,218.62,217.42,218.0,735912.0
2022-06-13 13:30:00,217.97,218.86,217.09,218.81,855813.0,217.97,218.86,217.09,218.81,855813.0
2022-06-13 13:40:00,218.82,219.62,218.35,219.38,867246.0,218.82,219.62,218.35,219.38,867246.0
2022-06-13 13:50:00,219.31,219.61,218.49,219.4,657468.0,219.31,219.61,218.49,219.4,657468.0
2022-06-13 14:00:00,219.4,219.48,217.78,217.9,528468.0,219.4,219.48,217.78,217.9,528468.0
2022-06-13 14:10:00,217.9,218.09,217.27,217.93,622188.0,217.9,218.09,217.27,217.93,622188.0
2022-06-13 14:20:00,218.0,218.5,217.5,217.66,607011.0,218.0,218.5,217.5,217.66,607011.0
2022-06-13 14:30:00,217.66,217.8,216.21,217.46,1147317.0,217.66,217.8,216.21,217.46,1147317.0
2022-06-13 14:40:00,217.46,218.29,217.01,217.45,875304.0,217.46,218.29,217.01,217.45,875304.0
2022-06-13 14:50:00,217.33,217.51,216.7,216.75,529827.0,217.33,217.51,216.7,216.75,529827.0
2022-06-13 15:00:00,216.68,217.17,215.68,215.72,971316.0,216.68,217.17,215.68,215.72,971316.0
2022-06-13 15:10:00,215.77,217.3,215.0,215.9,1400661.0,215.77,217.3,215.0,215.9,1400661.0
2022-06-13 15:20:00,215.67,216.29,215.0,215.13,928740.0,215.67,216.29,215.0,215.13,928740.0
2022-06-13 15:30:00,215.08,215.77,214.75,214.89,1143024.0,215.08,215.77,214.75,214.89,1143024.0
2022-06-13 15:40:00,215.0,215.9,214.78,215.52,1243728.0,215.0,215.9,214.78,215.52,1243728.0
2022-06-13 15:50:00,215.66,216.85,214.68,215.73,2431338.0,215.66,216.85,214.68,215.73,2431338.0
2022-06-14 09:30:00,218.29,218.96,215.86,216.2,3021072.0,218.29,218.96,215.86,216.2,3021072.0
2022-06-14 09:40:00,216.2,216.25,211.74,213.12,3475188.0,216.2,216.25,211.74,213.12,3475188.0
2022-06-14 09:50:00,213.23,218.11,212.31,217.91,3227187.0,213.23,218.11,212.31,217.91,3227187.0
2022-06-14 10:00:00,217.89,218.68,214.73,215.17,2818707.0,217.89,218.68,214.73,215.17,2818707.0
2022-06-14 10:10:00,215.14,215.3,212.53,212.86,2270046.0,215.14,215.3,212.53,212.86,2270046.0
2022-06-14 10:20:00,212.89,213.83,211.89,212.92,1983402.0,212.89,213.83,211.89,212.92,1983402.0
2022-06-14 10:30:00,213.02,215.14,212.07,214.91,2124996.0,213.02,215.14,212.07,214.91,2124996.0
2022-06-14 10:40:00,214.85,217.14,212.97,217.12,2461290.0,214.85,217.14,212.97,217.12,2461290.0
2022-06-14 10:50:00,217.1,217.24,215.35,215.75,1470288.0,217.1,217.24,215.35,215.75,1470288.0
2022-06-14 11:00:00,215.63,216.82,214.83,215.41,1150020.0,215.63,216.82,214.83,215.41,1150020.0
2022-06-14 11:10:00,215.43,216.49,215.21,216.45,1113621.0,215.43,216.49,215.21,216.45,1113621.0
2022-06-14 11:20:00,216.43,218.86,216.0,218.22,2013582.0,216.43,218.86,216.0,218.22,2013582.0
2022-06-14 11:30:00,218.24,220.19,217.81,219.09,1813785.0,218.24,220.19,217.81,219.09,1813785.0
2022-06-14 11:40:00,219.12,221.0,218.83,220.37,1681899.0,219.12,221.0,218.83,220.37,1681899.0
2022-06-14 11:50:00,220.33,222.33,219.88,221.59,1745160.0,220.33,222.33,219.88,221.59,1745160.0
2022-06-14 12:00:00,221.62,221.62,219.14,219.57,1404858.0,221.62,221.62,219.14,219.57,1404858.0
2022-06-14 12:10:00,219.59,221.91,219.34,221.68,1244943.0,219.59,221.91,219.34,221.68,1244943.0
2022-06-14 12:20:00,221.77,222.16,221.11,221.27,963930.0,221.77,222.16,221.11,221.27,963930.0
2022-06-14 12:30:00,221.33,221.47,219.94,219.98,846624.0,221.33,221.47,219.94,219.98,846624.0
2022-06-14 12:40:00,219.96,221.66,219.71,221.5,820053.0,219.96,221.66,219.71,221.5,820053.0
2022-06-14 12:50:00,221.46,222.0,220.87,221.86,978477.0,221.46,222.0,220.87,221.86,978477.0
2022-06-14 13:00:00,221.94,224.47,221.85,224.29,1686438.0,221.94,224.47,221.85,224.29,1686438.0
2022-06-14 13:10:00,224.29,225.82,223.82,225.82,1754793.0,224.29,225.82,223.82,225.82,1754793.0
2022-06-14 13:20:00,225.82,226.33,224.0,224.0,1708296.0,225.82,226.33,224.0,224.0,1708296.0
2022-06-14 13:30:00,224.05,224.29,222.01,222.17,1239555.0,224.05,224.29,222.01,222.17,1239555.0
2022-06-14 13:40:00,222.14,222.8,220.84,220.91,1250004.0,222.14,222.8,220.84,220.91,1250004.0
2022-06-14 13:50:00,221.0,221.93,220.8,221.43,941943.0,221.0,221.93,220.8,221.43,941943.0
2022-06-14 14:00:00,221.35,222.53,221.33,222.25,856035.0,221.35,222.53,221.33,222.25,856035.0
2022-06-14 14:10:00,222.22,222.26,220.72,221.74,818697.0,222.22,222.26,220.72,221.74,818697.0
2022-06-14 14:20:00,221.78,222.9,221.55,222.63,1099353.0,221.78,222.9,221.55,222.63,1099353.0
2022-06-14 14:30:00,222.63,223.35,222.0,223.11,1062843.0,222.63,223.35,222.0,223.11,1062843.0
2022-06-14 14:40:00,223.13,223.2,220.97,221.15,907179.0,223.13,223.2,220.97,221.15,907179.0
2022-06-14 14:50:00,221.07,221.49,220.37,220.41,1032198.0,221.07,221.49,220.37,220.41,1032198.0
2022-06-14 15:00:00,220.47,220.63,218.63,218.75,1136754.0,220.47,220.63,218.63,218.75,1136754.0
2022-06-14 15:10:00,218.76,219.47,217.71,218.08,1294614.0,218.76,219.47,217.71,218.08,1294614.0
2022-06-14 15:20:00,218.2,219.84,218.16,219.71,1369185.0,218.2,219.84,218.16,219.71,1369185.0
2022-06-14 15:30:00,219.74,221.73,219.58,221.22,1399470.0,219.74,221.73,219.58,221.22,1399470.0
2022-06-14 15:40:00,221.17,221.94,220.49,221.49,1233012.0,221.17,221.94,220.49,221.49,1233012.0
2022-06-14 15:50:00,221.55,221.83,220.23,221.02,1547388.0,221.55,221.83,220.23,221.02,1547388.0
2022-06-15 09:30:00,220.92,224.29,218.15,223.43,4370487.0,220.92,224.29,218.15,223.43,4370487.0
2022-06-15 09:40:00,223.5,226.06,223.5,224.9,3129063.0,223.5,226.06,223.5,224.9,3129063.0
2022-06-15 09:50:00,224.98,226.12,223.55,224.69,2357676.0,224.98,226.12,223.55,224.69,2357676.0
2022-06-15 10:00:00,224.74,228.54,224.07,227.72,2918814.0,224.74,228.54,224.07,227.72,2918814.0
2022-06-15 10:10:00,227.7,228.11,224.6,224.89,2413014.0,227.7,228.11,224.6,224.89,2413014.0
2022-06-15 10:20:00,224.75,225.33,223.17,225.17,2237784.0,224.75,225.33,223.17,225.17,2237784.0
2022-06-15 10:30:00,225.26,225.39,222.41,223.02,1581111.0,225.26,225.39,222.41,223.02,1581111.0
2022-06-15 10:40:00,223.01,224.43,222.48,224.08,1479135.0,223.01,224.43,222.48,224.08,1479135.0
2022-06-15 10:50:00,224.07,224.38,222.51,224.35,1292610.0,224.07,224.38,222.51,224.35,1292610.0
2022-06-15 11:00:00,224.33,225.15,224.08,224.54,1131699.0,224.33,225.15,224.08,224.54,1131699.0
2022-06-15 11:10:00,224.5,226.13,224.41,225.83,1322760.0,224.5,226.13,224.41,225.83,1322760.0
2022-06-15 11:20:00,225.88,225.95,224.58,225.3,997605.0,225.88,225.95,224.58,225.3,997605.0
2022-06-15 11:30:00,225.32,226.49,224.5,225.92,1045020.0,225.32,226.49,224.5,225.92,1045020.0
2022-06-15 11:40:00,225.87,226.64,225.6,226.12,789210.0,225.87,226.64,225.6,226.12,789210.0
2022-06-15 11:50:00,226.12,226.5,225.04,226.38,933771.0,226.12,226.5,225.04,226.38,933771.0
2022-06-15 12:00:00,226.42,227.0,226.15,226.63,835830.0,226.42,227.0,226.15,226.63,835830.0
2022-06-15 12:10:00,226.61,227.73,226.52,227.19,1021173.0,226.61,227.73,226.52,227.19,1021173.0
2022-06-15 12:20:00,227.24,228.32,226.98,228.31,1081512.0,227.24,228.32,226.98,228.31,1081512.0
2022-06-15 12:30:00,228.28,228.74,227.24,227.44,1302981.0,228.28,228.74,227.24,227.44,1302981.0
2022-06-15 12:40:00,227.41,228.57,227.34,228.56,861498.0,227.41,228.57,227.34,228.56,861498.0
2022-06-15 12:50:00,228.55,228.58,225.89,226.05,1087830.0,228.55,228.58,225.89,226.05,1087830.0
2022-06-15 13:00:00,226.07,227.43,226.0,227.28,951399.0,226.07,227.43,226.0,227.28,951399.0
2022-06-15 13:10:00,227.3,228.08,227.0,227.94,804432.0,227.3,228.08,227.0,227.94,804432.0
2022-06-15 13:20:00,227.93,228.42,227.75,228.33,561684.0,227.93,228.42,227.75,228.33,561684.0
2022-06-15 13:30:00,228.33,229.32,227.71,228.41,1149333.0,228.33,229.32,227.71,228.41,1149333.0
2022-06-15 13:40:00,228.41,228.42,226.2,226.42,821625.0,228.41,228.42,226.2,226.42,821625.0
2022-06-15 13:50:00,226.42,228.83,225.92,228.27,1050249.0,226.42,228.83,225.92,228.27,1050249.0
2022-06-15 14:00:00,228.17,230.67,223.62,225.68,3329883.0,228.17,230.67,223.62,225.68,3329883.0
2022-06-15 14:10:00,225.84,229.63,224.7,228.91,2561529.0,225.84,229.63,224.7,228.91,2561529.0
2022-06-15 14:20:00,228.98,230.57,227.07,227.28,2209104.0,228.98,230.57,227.07,227.28,2209104.0
2022-06-15 14:30:00,227.35,231.67,224.75,230.25,2961480.0,227.35,231.67,224.75,230.25,2961480.0
2022-06-15 14:40:00,230.26,235.66,229.59,232.66,4440378.0,230.26,235.66,229.59,232.66,4440378.0
2022-06-15 14:50:00,232.66,233.42,229.0,230.05,2427996.0,232.66,233.42,229.0,230.05,2427996.0
2022-06-15 15:00:00,230.32,232.43,229.89,231.69,1843206.0,230.32,232.43,229.89,231.69,1843206.0
2022-06-15 15:10:00,231.77,232.33,229.26,230.86,1544625.0,231.77,232.33,229.26,230.86,1544625.0
2022-06-15 15:20:00,230.83,233.66,230.75,233.6,2424207.0,230.83,233.66,230.75,233.6,2424207.0
2022-06-15 15:30:00,233.61,234.99,232.36,232.78,2370453.0,233.61,234.99,232.36,232.78,2370453.0
2022-06-15 15:40:00,232.73,234.89,231.77,234.83,2425512.0,232.73,234.89,231.77,234.83,2425512.0
2022-06-15 15:50:00,234.8,234.8,231.41,233.0,3205911.0,234.8,234.8,231.41,233.0,3205911.0
2022-06-16 09:30:00,222.64,225.17,220.9,223.13,4196061.0,222.64,225.17,220.9,223.13,4196061.0
2022-06-16 09:40:00,223.13,224.57,221.69,221.75,3444081.0,223.13,224.57,221.69,221.75,3444081.0
2022-06-16 09:50:00,221.9,221.9,218.72,219.28,2936730.0,221.9,221.9,218.72,219.28,2936730.0
2022-06-16 10:00:00,219.18,219.52,218.25,219.0,2243043.0,219.18,219.52,218.25,219.0,2243043.0
2022-06-16 10:10:00,218.97,220.29,217.78,218.81,2022342.0,218.97,220.29,217.78,218.81,2022342.0
2022-06-16 10:20:00,218.74,220.64,218.6,220.3,1760598.0,218.74,220.64,218.6,220.3,1760598.0
2022-06-16 10:30:00,220.24,220.92,218.35,218.38,1399146.0,220.24,220.92,218.35,218.38,1399146.0
2022-06-16 10:40:00,218.37,218.96,217.44,217.51,1437855.0,218.37,218.96,217.44,217.51,1437855.0
2022-06-16 10:50:00,217.58,218.37,217.05,217.15,1316907.0,217.58,218.37,217.05,217.15,1316907.0
2022-06-16 11:00:00,217.19,218.5,217.01,217.86,1280895.0,217.19,218.5,217.01,217.86,1280895.0
2022-06-16 11:10:00,217.91,219.08,217.42,217.61,1588524.0,217.91,219.08,217.42,217.61,1588524.0
2022-06-16 11:20:00,217.67,218.95,217.02,218.39,1420833.0,217.67,218.95,217.02,218.39,1420833.0
2022-06-16 11:30:00,218.42,218.59,217.34,218.05,774537.0,218.42,218.59,217.34,218.05,774537.0
2022-06-16 11:40:00,218.05,218.2,215.75,216.38,1640013.0,218.05,218.2,215.75,216.38,1640013.0
2022-06-16 11:50:00,216.45,216.64,215.5,216.44,979440.0,216.45,216.64,215.5,216.44,979440.0
2022-06-16 12:00:00,216.39,216.55,214.14,214.47,1355664.0,216.39,216.55,214.14,214.47,1355664.0
2022-06-16 12:10:00,214.43,215.21,214.27,214.83,892761.0,214.43,215.21,214.27,214.83,892761.0
2022-06-16 12:20:00,214.8,215.83,214.47,215.59,895761.0,214.8,215.83,214.47,215.59,895761.0
2022-06-16 12:30:00,215.6,215.74,214.14,214.32,1009845.0,215.6,215.74,214.14,214.32,1009845.0
2022-06-16 12:40:00,214.27,215.67,214.17,215.41,1016733.0,214.27,215.67,214.17,215.41,1016733.0
2022-06-16 12:50:00,215.38,215.48,213.6,214.23,1276755.0,215.38,215.48,213.6,214.23,1276755.0
2022-06-16 13:00:00,214.23,215.11,213.94,214.87,998652.0,214.23,215.11,213.94,214.87,998652.0
2022-06-16 13:10:00,214.91,215.09,214.08,214.1,696762.0,214.91,215.09,214.08,214.1,696762.0
2022-06-16 13:20:00,214.1,215.33,213.55,214.84,1182198.0,214.1,215.33,213.55,214.84,1182198.0
2022-06-16 13:30:00,214.91,215.52,213.88,214.14,928812.0,214.91,215.52,213.88,214.14,928812.0
2022-06-16 13:40:00,214.15,214.39,212.87,213.15,1136361.0,214.15,214.39,212.87,213.15,1136361.0
2022-06-16 13:50:00,213.1,213.23,211.52,211.66,1625193.0,213.1,213.23,211.52,211.66,1625193.0
2022-06-16 14:00:00,211.73,211.89,210.89,210.99,1532388.0,211.73,211.89,210.89,210.99,1532388.0
2022-06-16 14:10:00,210.93,211.29,210.43,210.89,1344702.0,210.93,211.29,210.43,210.89,1344702.0
2022-06-16 14:20:00,210.84,211.03,209.5,209.54,1410186.0,210.84,211.03,209.5,209.54,1410186.0
2022-06-16 14:30:00,209.51,210.48,209.51,210.04,1571640.0,209.51,210.48,209.51,210.04,1571640.0
2022-06-16 14:40:00,210.07,210.67,208.69,208.74,1353264.0,210.07,210.67,208.69,208.74,1353264.0
2022-06-16 14:50:00,208.74,209.97,208.7,209.91,1029561.0,208.74,209.97,208.7,209.91,1029561.0
2022-06-16 15:00:00,209.91,211.16,209.57,210.88,1890027.0,209.91,211.16,209.57,210.88,1890027.0
2022-06-16 15:10:00,210.81,211.06,209.5,210.83,1427841.0,210.81,211.06,209.5,210.83,1427841.0
2022-06-16 15:20:00,210.79,211.92,210.55,211.45,1568427.0,210.79,211.92,210.55,211.45,1568427.0
2022-06-16 15:30:00,211.39,211.88,210.03,210.82,1392978.0,211.39,211.88,210.03,210.82,1392978.0
2022-06-16 15:40:00,210.82,211.96,210.82,211.21,1346337.0,210.82,211.96,210.82,211.21,1346337.0
2022-06-16 15:50:00,211.25,213.28,211.18,213.15,3509715.0,211.25,213.28,211.18,213.15,3509715.0
2022-06-17 09:30:00,213.33,216.47,213.33,214.54,5238066.0,213.33,216.47,213.33,214.54,5238066.0
2022-06-17 09:40:00,214.61,220.76,214.54,219.81,4259988.0,214.61,220.76,214.54,219.81,4259988.0
2022-06-17 09:50:00,219.77,220.97,218.42,218.8,2232885.0,219.77,220.97,218.42,218.8,2232885.0
2022-06-17 10:00:00,218.85,219.17,217.44,217.76,2049252.0,218.85,219.17,217.44,217.76,2049252.0
2022-06-17 10:10:00,217.84,219.1,216.17,216.5,2092206.0,217.84,219.1,216.17,216.5,2092206.0
2022-06-17 10:20:00,216.52,216.6,214.22,215.06,2219877.0,216.52,216.6,214.22,215.06,2219877.0
2022-06-17 10:30:00,215.14,216.11,213.2,214.22,1911639.0,215.14,216.11,213.2,214.22,1911639.0
2022-06-17 10:40:00,214.24,215.39,213.58,214.76,1383933.0,214.24,215.39,213.58,214.76,1383933.0
2022-06-17 10:50:00,214.69,215.74,214.0,215.32,1359165.0,214.69,215.74,214.0,215.32,1359165.0
2022-06-17 11:00:00,215.21,218.44,214.17,218.3,2124456.0,215.21,218.44,214.17,218.3,2124456.0
2022-06-17 11:10:00,218.32,218.32,216.03,217.51,1432161.0,218.32,218.32,216.03,217.51,1432161.0
2022-06-17 11:20:00,217.56,217.76,216.08,216.97,1228938.0,217.56,217.76,216.08,216.97,1228938.0
2022-06-17 11:30:00,217.0,217.46,216.17,216.69,860490.0,217.0,217.46,216.17,216.69,860490.0
2022-06-17 11:40:00,216.82,217.42,215.67,216.0,1007697.0,216.82,217.42,215.67,216.0,1007697.0
2022-06-17 11:50:00,216.09,216.35,215.22,215.51,785544.0,216.09,216.35,215.22,215.51,785544.0
2022-06-17 12:00:00,215.63,215.89,214.81,215.47,756522.0,215.63,215.89,214.81,215.47,756522.0
2022-06-17 12:10:00,215.66,216.69,215.44,216.03,836019.0,215.66,216.69,215.44,216.03,836019.0
2022-06-17 12:20:00,216.06,216.73,215.77,216.5,630456.0,216.06,216.73,215.77,216.5,630456.0
2022-06-17 12:30:00,216.53,217.05,216.04,217.05,705945.0,216.53,217.05,216.04,217.05,705945.0
2022-06-17 12:40:00,217.02,217.96,216.48,217.87,882036.0,217.02,217.96,216.48,217.87,882036.0
2022-06-17 12:50:00,217.91,217.95,216.88,217.29,789000.0,217.91,217.95,216.88,217.29,789000.0
2022-06-17 13:00:00,217.31,218.92,217.03,218.84,1086627.0,217.31,218.92,217.03,218.84,1086627.0
2022-06-17 13:10:00,218.88,219.85,218.36,219.67,1361943.0,218.88,219.85,218.36,219.67,1361943.0
2022-06-17 13:20:00,219.64,219.65,218.37,218.53,792714.0,219.64,219.65,218.37,218.53,792714.0
2022-06-17 13:30:00,218.58,219.12,217.95,218.25,759201.0,218.58,219.12,217.95,218.25,759201.0
2022-06-17 13:40:00,218.24,218.41,217.17,217.73,716208.0,218.24,218.41,217.17,217.73,716208.0
2022-06-17 13:50:00,217.62,218.5,217.51,218.27,634566.0,217.62,218.5,217.51,218.27,634566.0
2022-06-17 14:00:00,218.24,218.56,217.41,217.98,593817.0,218.24,218.56,217.41,217.98,593817.0
2022-06-17 14:10:00,217.97,218.57,217.37,218.38,701766.0,217.97,218.57,217.37,218.38,701766.0
2022-06-17 14:20:00,218.38,218.97,218.1,218.33,647937.0,218.38,218.97,218.1,218.33,647937.0
2022-06-17 14:30:00,218.33,218.78,217.71,218.77,598248.0,218.33,218.78,217.71,218.77,598248.0
2022-06-17 14:40:00,218.78,219.11,218.0,218.02,569016.0,218.78,219.11,218.0,218.02,569016.0
2022-06-17 14:50:00,218.0,218.2,217.29,217.47,653103.0,218.0,218.2,217.29,217.47,653103.0
2022-06-17 15:00:00,217.48,217.81,216.91,216.91,610974.0,217.48,217.81,216.91,216.91,610974.0
2022-06-17 15:10:00,217.01,217.11,216.0,216.17,938196.0,217.01,217.11,216.0,216.17,938196.0
2022-06-17 15:20:00,216.19,218.01,216.17,217.89,973098.0,216.19,218.01,216.17,217.89,973098.0
2022-06-17 15:30:00,217.88,217.96,216.89,217.52,622557.0,217.88,217.96,216.89,217.52,622557.0
2022-06-17 15:40:00,217.52,217.58,216.44,216.58,863583.0,217.52,217.58,216.44,216.58,863583.0
2022-06-17 15:50:00,216.52,217.74,216.38,216.68,3065748.0,216.52,217.74,216.38,216.68,3065748.0
2022-06-21 09:30:00,224.68,229.62,224.33,229.46,5201304.0,224.68,229.62,224.33,229.46,5201304.0
2022-06-21 09:40:00,229.57,232.64,229.18,231.66,4712871.0,229.57,232.64,229.18,231.66,4712871.0
2022-06-21 09:50:00,231.55,235.62,231.15,235.24,3961233.0,231.55,235.62,231.15,235.24,3961233.0
2022-06-21 10:00:00,235.32,235.64,234.07,234.27,2746497.0,235.32,235.64,234.07,234.27,2746497.0
2022-06-21 10:10:00,234.25,235.17,233.37,235.09,2327298.0,234.25,235.17,233.37,235.09,2327298.0
2022-06-21 10:20:00,235.13,235.99,233.77,234.44,2489226.0,235.13,235.99,233.77,234.44,2489226.0
2022-06-21 10:30:00,234.42,237.32,234.2,236.9,2932065.0,234.42,237.32,234.2,236.9,2932065.0
2022-06-21 10:40:00,236.91,239.54,236.64,239.03,3118050.0,236.91,239.54,236.64,239.03,3118050.0
2022-06-21 10:50:00,239.03,241.28,239.0,240.83,3290610.0,239.03,241.28,239.0,240.83,3290610.0
2022-06-21 11:00:00,240.9,241.12,239.19,240.95,2214846.0,240.9,241.12,239.19,240.95,2214846.0
2022-06-21 11:10:00,240.92,242.33,240.03,242.25,2446233.0,240.92,242.33,240.03,242.25,2446233.0
2022-06-21 11:20:00,242.22,242.83,240.86,241.21,2174670.0,242.22,242.83,240.86,241.21,2174670.0
2022-06-21 11:30:00,241.26,241.49,239.37,239.64,1788048.0,241.26,241.49,239.37,239.64,1788048.0
2022-06-21 11:40:00,239.64,240.5,239.35,239.67,1550040.0,239.64,240.5,239.35,239.67,1550040.0
2022-06-21 11:50:00,239.71,240.23,238.4,238.45,1633248.0,239.71,240.23,238.4,238.45,1633248.0
2022-06-21 12:00:00,238.47,239.83,238.44,238.78,1403997.0,238.47,239.83,238.44,238.78,1403997.0
2022-06-21 12:10:00,238.82,241.27,238.75,241.13,1536189.0,238.82,241.27,238.75,241.13,1536189.0
2022-06-21 12:20:00,241.11,241.17,240.01,240.17,1160343.0,241.11,241.17,240.01,240.17,1160343.0
2022-06-21 12:30:00,240.15,241.56,239.87,241.34,1471575.0,240.15,241.56,239.87,241.34,1471575.0
2022-06-21 12:40:00,241.19,241.45,240.73,241.23,743325.0,241.19,241.45,240.73,241.23,743325.0
2022-06-21 12:50:00,241.27,241.98,241.19,241.83,1240053.0,241.27,241.98,241.19,241.83,1240053.0
2022-06-21 13:00:00,241.84,242.6,241.23,242.57,1420098.0,241.84,242.6,241.23,242.57,1420098.0
2022-06-21 13:10:00,242.58,243.58,242.5,243.0,1809093.0,242.58,243.58,242.5,243.0,1809093.0
2022-06-21 13:20:00,242.96,243.08,242.24,242.29,937077.0,242.96,243.08,242.24,242.29,937077.0
2022-06-21 13:30:00,242.34,243.5,242.19,242.36,986271.0,242.34,243.5,242.19,242.36,986271.0
2022-06-21 13:40:00,242.34,242.38,241.75,242.1,959007.0,242.34,242.38,241.75,242.1,959007.0
2022-06-21 13:50:00,242.14,242.27,241.45,241.95,711546.0,242.14,242.27,241.45,241.95,711546.0
2022-06-21 14:00:00,241.95,242.02,241.39,241.65,713994.0,241.95,242.02,241.39,241.65,713994.0
2022-06-21 14:10:00,241.66,242.02,241.08,241.64,852462.0,241.66,242.02,241.08,241.64,852462.0
2022-06-21 14:20:00,241.61,243.07,241.41,242.86,1427823.0,241.61,243.07,241.41,242.86,1427823.0
2022-06-21 14:30:00,242.92,243.19,242.01,242.11,1066827.0,242.92,243.19,242.01,242.11,1066827.0
2022-06-21 14:40:00,242.08,242.71,241.58,241.67,793032.0,242.08,242.71,241.58,241.67,793032.0
2022-06-21 14:50:00,241.63,242.41,241.37,241.52,916179.0,241.63,242.41,241.37,241.52,916179.0
2022-06-21 15:00:00,241.54,242.42,241.16,242.2,991644.0,241.54,242.42,241.16,242.2,991644.0
2022-06-21 15:10:00,242.2,242.52,241.73,241.73,749619.0,242.2,242.52,241.73,241.73,749619.0
2022-06-21 15:20:00,241.73,241.98,240.67,241.03,1051590.0,241.73,241.98,240.67,241.03,1051590.0
2022-06-21 15:30:00,241.08,241.21,239.39,239.46,1537506.0,241.08,241.21,239.39,239.46,1537506.0
2022-06-21 15:40:00,239.48,240.13,239.2,239.33,1528599.0,239.48,240.13,239.2,239.33,1528599.0
2022-06-21 15:50:00,239.4,239.8,236.53,237.0,3769497.0,239.4,239.8,236.53,237.0,3769497.0
2022-06-22 09:30:00,234.5,238.43,233.83,235.89,4376133.0,234.5,238.43,233.83,235.89,4376133.0
2022-06-22 09:40:00,235.91,240.22,234.12,239.52,4084899.0,235.91,240.22,234.12,239.52,4084899.0
2022-06-22 09:50:00,239.58,243.08,237.43,242.33,4131519.0,239.58,243.08,237.43,242.33,4131519.0
2022-06-22 10:00:00,242.33,242.67,239.74,241.67,2613228.0,242.33,242.67,239.74,241.67,2613228.0
2022-06-22 10:10:00,241.82,242.56,240.53,242.27,2044035.0,241.82,242.56,240.53,242.27,2044035.0
2022-06-22 10:20:00,242.28,245.85,242.03,245.45,3302655.0,242.28,245.85,242.03,245.45,3302655.0
2022-06-22 10:30:00,245.43,246.82,245.0,246.26,2584626.0,245.43,246.82,245.0,246.26,2584626.0
2022-06-22 10:40:00,246.25,246.36,242.84,244.0,2252154.0,246.25,246.36,242.84,244.0,2252154.0
2022-06-22 10:50:00,244.03,245.66,243.96,245.12,1354704.0,244.03,245.66,243.96,245.12,1354704.0
2022-06-22 11:00:00,245.15,245.39,243.17,244.07,1615035.0,245.15,245.39,243.17,244.07,1615035.0
2022-06-22 11:10:00,244.02,244.33,242.57,244.06,1240491.0,244.02,244.33,242.57,244.06,1240491.0
2022-06-22 11:20:00,244.0,244.1,241.84,241.9,1218585.0,244.0,244.1,241.84,241.9,1218585.0
2022-06-22 11:30:00,241.9,243.45,241.73,242.43,1430346.0,241.9,243.45,241.73,242.43,1430346.0
2022-06-22 11:40:00,242.45,242.74,239.71,240.12,1898364.0,242.45,242.74,239.71,240.12,1898364.0
2022-06-22 11:50:00,240.12,240.19,237.78,237.91,1839348.0,240.12,240.19,237.78,237.91,1839348.0
2022-06-22 12:00:00,237.94,239.48,237.25,237.42,1808520.0,237.94,239.48,237.25,237.42,1808520.0
2022-06-22 12:10:00,237.4,239.22,237.19,239.04,1462671.0,237.4,239.22,237.19,239.04,1462671.0
2022-06-22 12:20:00,238.99,239.25,238.14,238.57,1197840.0,238.99,239.25,238.14,238.57,1197840.0
2022-06-22 12:30:00,238.54,239.87,238.46,239.14,1236624.0,238.54,239.87,238.46,239.14,1236624.0
2022-06-22 12:40:00,239.17,239.88,238.39,238.54,921576.0,239.17,239.88,238.39,238.54,921576.0
2022-06-22 12:50:00,238.61,240.17,238.25,240.15,1143525.0,238.61,240.17,238.25,240.15,1143525.0
2022-06-22 13:00:00,240.14,240.23,238.5,238.84,809157.0,240.14,240.23,238.5,238.84,809157.0
2022-06-22 13:10:00,238.89,240.08,238.89,239.83,864339.0,238.89,240.08,238.89,239.83,864339.0
2022-06-22 13:20:00,239.81,240.16,238.95,239.23,795573.0,239.81,240.16,238.95,239.23,795573.0
2022-06-22 13:30:00,239.17,239.22,238.45,238.85,630603.0,239.17,239.22,238.45,238.85,630603.0
2022-06-22 13:40:00,238.94,240.85,238.57,240.58,1072692.0,238.94,240.85,238.57,240.58,1072692.0
2022-06-22 13:50:00,240.55,240.7,238.68,239.06,1100574.0,240.55,240.7,238.68,239.06,1100574.0
2022-06-22 14:00:00,239.06,240.19,238.75,239.74,1066872.0,239.06,240.19,238.75,239.74,1066872.0
2022-06-22 14:10:00,239.73,240.12,239.03,239.75,820710.0,239.73,240.12,239.03,239.75,820710.0
2022-06-22 14:20:00,239.67,239.8,237.89,238.06,1005330.0,239.67,239.8,237.89,238.06,1005330.0
2022-06-22 14:30:00,237.99,238.72,237.61,238.35,706719.0,237.99,238.72,237.61,238.35,706719.0
2022-06-22 14:40:00,238.27,238.52,236.25,236.57,1109523.0,238.27,238.52,236.25,236.57,1109523.0
2022-06-22 14:50:00,236.5,237.61,235.89,237.59,971172.0,236.5,237.61,235.89,237.59,971172.0
2022-06-22 15:00:00,237.52,238.32,236.88,237.88,1049568.0,237.52,238.32,236.88,237.88,1049568.0
2022-06-22 15:10:00,237.82,238.41,237.25,237.52,786411.0,237.82,238.41,237.25,237.52,786411.0
2022-06-22 15:20:00,237.5,237.75,236.1,236.52,983838.0,237.5,237.75,236.1,236.52,983838.0
2022-06-22 15:30:00,236.53,236.66,235.23,235.63,1104561.0,236.53,236.66,235.23,235.63,1104561.0
2022-06-22 15:40:00,235.56,236.22,234.86,235.22,1361613.0,235.56,236.22,234.86,235.22,1361613.0
2022-06-22 15:50:00,235.22,236.86,234.77,236.02,2580912.0,235.22,236.86,234.77,236.02,2580912.0
2022-06-23 09:30:00,237.87,239.32,231.85,232.84,4733505.0,237.87,239.32,231.85,232.84,4733505.0
2022-06-23 09:40:00,232.69,234.42,231.04,232.88,3569229.0,232.69,234.42,231.04,232.88,3569229.0
2022-06-23 09:50:00,232.87,232.96,229.17,232.27,3356544.0,232.87,232.96,229.17,232.27,3356544.0
2022-06-23 10:00:00,232.32,235.32,231.83,233.36,3225372.0,232.32,235.32,231.83,233.36,3225372.0
2022-06-23 10:10:00,233.34,234.77,232.17,234.43,2208441.0,233.34,234.77,232.17,234.43,2208441.0
2022-06-23 10:20:00,234.5,236.83,234.06,235.98,2875269.0,234.5,236.83,234.06,235.98,2875269.0
2022-06-23 10:30:00,236.17,236.67,234.13,235.01,1620957.0,236.17,236.67,234.13,235.01,1620957.0
2022-06-23 10:40:00,235.01,237.3,235.0,236.75,2184195.0,235.01,237.3,235.0,236.75,2184195.0
2022-06-23 10:50:00,236.89,238.67,236.58,238.44,2102127.0,236.89,238.67,236.58,238.44,2102127.0
2022-06-23 11:00:00,238.46,238.5,235.8,236.63,1720356.0,238.46,238.5,235.8,236.63,1720356.0
2022-06-23 11:10:00,236.59,239.13,236.33,238.78,1999458.0,236.59,239.13,236.33,238.78,1999458.0
2022-06-23 11:20:00,238.74,238.74,237.44,237.68,1280985.0,238.74,238.74,237.44,237.68,1280985.0
2022-06-23 11:30:00,237.95,238.21,235.34,235.51,1514382.0,237.95,238.21,235.34,235.51,1514382.0
2022-06-23 11:40:00,235.5,236.69,235.19,236.51,1084923.0,235.5,236.69,235.19,236.51,1084923.0
2022-06-23 11:50:00,236.54,237.0,235.09,235.39,996630.0,236.54,237.0,235.09,235.39,996630.0
2022-06-23 12:00:00,235.45,235.67,233.09,233.55,1666431.0,235.45,235.67,233.09,233.55,1666431.0
2022-06-23 12:10:00,233.52,234.74,232.89,234.37,1422594.0,233.52,234.74,232.89,234.37,1422594.0
2022-06-23 12:20:00,234.39,234.85,233.27,233.79,892074.0,234.39,234.85,233.27,233.79,892074.0
2022-06-23 12:30:00,233.78,233.78,230.7,230.78,1660461.0,233.78,233.78,230.7,230.78,1660461.0
2022-06-23 12:40:00,230.7,231.83,230.57,231.28,1336659.0,230.7,231.83,230.57,231.28,1336659.0
2022-06-23 12:50:00,231.22,231.62,230.5,230.78,858090.0,231.22,231.62,230.5,230.78,858090.0
2022-06-23 13:00:00,230.67,231.51,229.43,230.96,1568463.0,230.67,231.51,229.43,230.96,1568463.0
2022-06-23 13:10:00,230.96,231.72,230.74,231.5,1112058.0,230.96,231.72,230.74,231.5,1112058.0
2022-06-23 13:20:00,231.56,231.59,229.67,229.97,1179828.0,231.56,231.59,229.67,229.97,1179828.0
2022-06-23 13:30:00,229.98,230.64,229.02,229.24,1080522.0,229.98,230.64,229.02,229.24,1080522.0
2022-06-23 13:40:00,229.3,230.43,228.64,230.2,1233033.0,229.3,230.43,228.64,230.2,1233033.0
2022-06-23 13:50:00,230.18,231.29,230.05,231.0,1220889.0,230.18,231.29,230.05,231.0,1220889.0
2022-06-23 14:00:00,231.07,231.8,230.63,231.68,982500.0,231.07,231.8,230.63,231.68,982500.0
2022-06-23 14:10:00,231.65,231.79,230.2,230.44,1030635.0,231.65,231.79,230.2,230.44,1030635.0
2022-06-23 14:20:00,230.45,231.98,230.22,231.85,1157016.0,230.45,231.98,230.22,231.85,1157016.0
2022-06-23 14:30:00,231.83,232.99,231.81,232.29,1326663.0,231.83,232.99,231.81,232.29,1326663.0
2022-06-23 14:40:00,232.31,232.52,231.76,232.02,906081.0,232.31,232.52,231.76,232.02,906081.0
2022-06-23 14:50:00,232.02,232.59,231.8,232.12,763209.0,232.02,232.59,231.8,232.12,763209.0
2022-06-23 15:00:00,232.17,233.93,231.09,233.61,1700904.0,232.17,233.93,231.09,233.61,1700904.0
2022-06-23 15:10:00,233.66,234.32,233.13,234.0,1513410.0,233.66,234.32,233.13,234.0,1513410.0
2022-06-23 15:20:00,233.96,234.75,233.52,234.33,1245903.0,233.96,234.75,233.52,234.33,1245903.0
2022-06-23 15:30:00,234.28,235.85,234.28,235.41,1573638.0,234.28,235.85,234.28,235.41,1573638.0
2022-06-23 15:40:00,235.38,236.09,235.3,235.84,1678821.0,235.38,236.09,235.3,235.84,1678821.0
2022-06-23 15:50:00,236.0,236.67,235.0,235.05,2192226.0,236.0,236.67,235.0,235.05,2192226.0
2022-06-24 09:30:00,237.47,241.87,236.09,241.26,5500881.0,237.47,241.87,236.09,241.26,5500881.0
2022-06-24 09:40:00,241.26,242.96,240.06,242.29,3683667.0,241.26,242.96,240.06,242.29,3683667.0
2022-06-24 09:50:00,242.19,243.22,241.17,242.29,2391612.0,242.19,243.22,241.17,242.29,2391612.0
2022-06-24 10:00:00,242.35,246.07,242.34,245.9,3928440.0,242.35,246.07,242.34,245.9,3928440.0
2022-06-24 10:10:00,245.88,245.92,243.72,244.08,2429832.0,245.88,245.92,243.72,244.08,2429832.0
2022-06-24 10:20:00,244.12,245.11,243.22,244.9,2086704.0,244.12,245.11,243.22,244.9,2086704.0
2022-06-24 10:30:00,244.98,245.22,243.04,243.06,1470021.0,244.98,245.22,243.04,243.06,1470021.0
2022-06-24 10:40:00,243.07,243.13,241.75,242.71,1831344.0,243.07,243.13,241.75,242.71,1831344.0
2022-06-24 10:50:00,242.73,243.62,241.75,243.12,1473141.0,242.73,243.62,241.75,243.12,1473141.0
2022-06-24 11:00:00,243.12,244.46,243.05,244.13,1463178.0,243.12,244.46,243.05,244.13,1463178.0
2022-06-24 11:10:00,244.19,244.29,242.14,242.22,1280712.0,244.19,244.29,242.14,242.22,1280712.0
2022-06-24 11:20:00,242.21,243.33,241.97,243.07,1257249.0,242.21,243.33,241.97,243.07,1257249.0
2022-06-24 11:30:00,243.15,243.62,242.57,243.57,1076385.0,243.15,243.62,242.57,243.57,1076385.0
2022-06-24 11:40:00,243.52,243.58,242.34,242.72,833775.0,243.52,243.58,242.34,242.72,833775.0
2022-06-24 11:50:00,242.69,243.59,242.62,243.51,1164045.0,242.69,243.59,242.62,243.51,1164045.0
2022-06-24 12:00:00,243.56,244.34,243.13,243.22,1477503.0,243.56,244.34,243.13,243.22,1477503.0
2022-06-24 12:10:00,243.21,243.75,242.88,243.61,843573.0,243.21,243.75,242.88,243.61,843573.0
2022-06-24 12:20:00,243.57,243.69,242.73,243.55,565824.0,243.57,243.69,242.73,243.55,565824.0
2022-06-24 12:30:00,243.56,243.65,242.85,243.4,566445.0,243.56,243.65,242.85,243.4,566445.0
2022-06-24 12:40:00,243.38,244.17,243.29,243.91,828129.0,243.38,244.17,243.29,243.91,828129.0
2022-06-24 12:50:00,243.93,244.77,243.84,244.56,876729.0,243.93,244.77,243.84,244.56,876729.0
2022-06-24 13:00:00,244.57,244.82,244.12,244.47,786249.0,244.57,244.82,244.12,244.47,786249.0
2022-06-24 13:10:00,244.47,245.16,244.46,244.7,988884.0,244.47,245.16,244.46,244.7,988884.0
2022-06-24 13:20:00,244.74,245.41,244.7,244.92,770397.0,244.74,245.41,244.7,244.92,770397.0
2022-06-24 13:30:00,244.94,245.25,244.02,244.21,960516.0,244.94,245.25,244.02,244.21,960516.0
2022-06-24 13:40:00,244.2,244.28,243.77,244.13,628452.0,244.2,244.28,243.77,244.13,628452.0
2022-06-24 13:50:00,244.17,244.69,243.79,243.89,584304.0,244.17,244.69,243.79,243.89,584304.0
2022-06-24 14:00:00,243.92,244.48,243.58,243.73,535167.0,243.92,244.48,243.58,243.73,535167.0
2022-06-24 14:10:00,243.78,244.35,243.72,244.29,546693.0,243.78,244.35,243.72,244.29,546693.0
2022-06-24 14:20:00,244.27,245.25,244.05,245.0,971964.0,244.27,245.25,244.05,245.0,971964.0
2022-06-24 14:30:00,245.06,245.22,244.46,244.46,749466.0,245.06,245.22,244.46,244.46,749466.0
2022-06-24 14:40:00,244.46,244.7,244.13,244.65,651084.0,244.46,244.7,244.13,244.65,651084.0
2022-06-24 14:50:00,244.7,244.7,244.22,244.47,448647.0,244.7,244.7,244.22,244.47,448647.0
2022-06-24 15:00:00,244.49,244.55,243.38,243.94,850455.0,244.49,244.55,243.38,243.94,850455.0
2022-06-24 15:10:00,243.95,244.49,243.82,244.41,611700.0,243.95,244.49,243.82,244.41,611700.0
2022-06-24 15:20:00,244.37,244.59,243.85,244.59,692595.0,244.37,244.59,243.85,244.59,692595.0
2022-06-24 15:30:00,244.6,244.6,243.75,243.98,825456.0,244.6,244.6,243.75,243.98,825456.0
2022-06-24 15:40:00,244.0,244.77,243.88,244.63,1365174.0,244.0,244.77,243.88,244.63,1365174.0
2022-06-24 15:50:00,244.6,245.95,244.59,245.63,3773277.0,244.6,245.95,244.59,245.63,3773277.0
2022-06-27 09:30:00,249.37,252.07,245.87,248.16,5089773.0,249.37,252.07,245.87,248.16,5089773.0
2022-06-27 09:40:00,248.12,248.29,244.03,244.73,2762220.0,248.12,248.29,244.03,244.73,2762220.0
2022-06-27 09:50:00,244.72,248.17,243.51,246.99,3581964.0,244.72,248.17,243.51,246.99,3581964.0
2022-06-27 10:00:00,247.0,250.39,246.85,248.31,2996580.0,247.0,250.39,246.85,248.31,2996580.0
2022-06-27 10:10:00,248.39,248.81,244.89,245.6,2710758.0,248.39,248.81,244.89,245.6,2710758.0
2022-06-27 10:20:00,245.51,246.83,245.26,245.97,1602693.0,245.51,246.83,245.26,245.97,1602693.0
2022-06-27 10:30:00,245.82,248.0,245.58,247.25,1867368.0,245.82,248.0,245.58,247.25,1867368.0
2022-06-27 10:40:00,247.24,248.89,246.57,248.64,1768383.0,247.24,248.89,246.57,248.64,1768383.0
2022-06-27 10:50:00,248.78,249.77,248.07,248.79,1628598.0,248.78,249.77,248.07,248.79,1628598.0
2022-06-27 11:00:00,248.82,249.1,247.2,247.21,1005063.0,248.82,249.1,247.2,247.21,1005063.0
2022-06-27 11:10:00,247.17,248.4,246.83,247.34,1046487.0,247.17,248.4,246.83,247.34,1046487.0
2022-06-27 11:20:00,247.33,248.33,246.99,247.67,1057203.0,247.33,248.33,246.99,247.67,1057203.0
2022-06-27 11:30:00,247.64,247.67,246.43,247.03,1035666.0,247.64,247.67,246.43,247.03,1035666.0
2022-06-27 11:40:00,247.07,248.13,246.9,247.5,812073.0,247.07,248.13,246.9,247.5,812073.0
2022-06-27 11:50:00,247.41,247.49,246.01,246.42,807768.0,247.41,247.49,246.01,246.42,807768.0
2022-06-27 12:00:00,246.37,246.62,245.1,245.56,985011.0,246.37,246.62,245.1,245.56,985011.0
2022-06-27 12:10:00,245.61,246.11,245.06,245.51,891204.0,245.61,246.11,245.06,245.51,891204.0
2022-06-27 12:20:00,245.55,245.57,243.76,244.46,1192668.0,245.55,245.57,243.76,244.46,1192668.0
2022-06-27 12:30:00,244.46,244.51,243.56,244.2,953850.0,244.46,244.51,243.56,244.2,953850.0
2022-06-27 12:40:00,244.17,245.43,243.97,245.18,1057542.0,244.17,245.43,243.97,245.18,1057542.0
2022-06-27 12:50:00,245.15,245.58,244.51,245.22,876588.0,245.15,245.58,244.51,245.22,876588.0
2022-06-27 13:00:00,245.19,245.27,244.02,244.61,690273.0,245.19,245.27,244.02,244.61,690273.0
2022-06-27 13:10:00,244.63,245.33,244.63,245.18,713748.0,244.63,245.33,244.63,245.18,713748.0
2022-06-27 13:20:00,245.27,245.31,244.37,244.49,420642.0,245.27,245.31,244.37,244.49,420642.0
2022-06-27 13:30:00,244.47,244.55,243.57,244.13,937041.0,244.47,244.55,243.57,244.13,937041.0
2022-06-27 13:40:00,244.09,244.22,242.56,243.13,1131465.0,244.09,244.22,242.56,243.13,1131465.0
2022-06-27 13:50:00,243.23,243.66,242.87,243.0,686151.0,243.23,243.66,242.87,243.0,686151.0
2022-06-27 14:00:00,242.94,244.04,242.76,243.8,852645.0,242.94,244.04,242.76,243.8,852645.0
2022-06-27 14:10:00,243.75,244.47,243.51,244.45,624378.0,243.75,244.47,243.51,244.45,624378.0
2022-06-27 14:20:00,244.43,244.5,243.5,243.73,485472.0,244.43,244.5,243.5,243.73,485472.0
2022-06-27 14:30:00,243.65,244.99,243.5,244.73,681564.0,243.65,244.99,243.5,244.73,681564.0
2022-06-27 14:40:00,244.79,245.56,244.46,245.33,997185.0,244.79,245.56,244.46,245.33,997185.0
2022-06-27 14:50:00,245.37,245.39,244.36,244.43,612600.0,245.37,245.39,244.36,244.43,612600.0
2022-06-27 15:00:00,244.37,244.69,243.0,244.11,929208.0,244.37,244.69,243.0,244.11,929208.0
2022-06-27 15:10:00,244.11,244.82,243.88,244.61,826884.0,244.11,244.82,243.88,244.61,826884.0
2022-06-27 15:20:00,244.58,244.7,243.96,244.46,630741.0,244.58,244.7,243.96,244.46,630741.0
2022-06-27 15:30:00,244.46,244.46,243.37,243.79,634275.0,244.46,244.46,243.37,243.79,634275.0
2022-06-27 15:40:00,243.81,245.18,243.62,244.72,1256370.0,243.81,245.18,243.62,244.72,1256370.0
2022-06-27 15:50:00,244.68,244.99,244.04,244.88,1140141.0,244.68,244.99,244.04,244.88,1140141.0
2022-06-28 09:30:00,244.51,248.52,244.0,247.74,4299921.0,244.51,248.52,244.0,247.74,4299921.0
2022-06-28 09:40:00,247.8,249.89,246.72,249.89,2901825.0,247.8,249.89,246.72,249.89,2901825.0
2022-06-28 09:50:00,249.89,249.97,247.17,248.28,2598924.0,249.89,249.97,247.17,248.28,2598924.0
2022-06-28 10:00:00,248.17,249.29,245.04,245.96,2722734.0,248.17,249.29,245.04,245.96,2722734.0
2022-06-28 10:10:00,245.94,247.0,245.26,245.35,1777230.0,245.94,247.0,245.26,245.35,1777230.0
2022-06-28 10:20:00,245.34,245.83,244.4,244.88,1609998.0,245.34,245.83,244.4,244.88,1609998.0
2022-06-28 10:30:00,244.85,244.93,243.12,244.0,2148168.0,244.85,244.93,243.12,244.0,2148168.0
2022-06-28 10:40:00,244.0,244.02,241.48,241.86,2054853.0,244.0,244.02,241.48,241.86,2054853.0
2022-06-28 10:50:00,241.86,242.98,241.54,242.94,1598907.0,241.86,242.98,241.54,242.94,1598907.0
2022-06-28 11:00:00,242.86,243.66,241.85,242.27,1397142.0,242.86,243.66,241.85,242.27,1397142.0
2022-06-28 11:10:00,242.26,242.33,239.75,239.78,1809828.0,242.26,242.33,239.75,239.78,1809828.0
2022-06-28 11:20:00,239.86,240.05,238.61,238.97,1684803.0,239.86,240.05,238.61,238.97,1684803.0
2022-06-28 11:30:00,238.93,239.66,237.71,237.92,1604493.0,238.93,239.66,237.71,237.92,1604493.0
2022-06-28 11:40:00,237.88,238.17,237.01,237.92,1715967.0,237.88,238.17,237.01,237.92,1715967.0
2022-06-28 11:50:00,237.96,237.97,236.19,236.43,1445505.0,237.96,237.97,236.19,236.43,1445505.0
2022-06-28 12:00:00,236.38,237.17,235.81,236.94,1347267.0,236.38,237.17,235.81,236.94,1347267.0
2022-06-28 12:10:00,236.89,237.29,235.03,236.14,1449933.0,236.89,237.29,235.03,236.14,1449933.0
2022-06-28 12:20:00,236.25,236.53,235.7,236.43,986880.0,236.25,236.53,235.7,236.43,986880.0
2022-06-28 12:30:00,236.36,236.5,235.2,236.2,877260.0,236.36,236.5,235.2,236.2,877260.0
2022-06-28 12:40:00,236.22,237.16,236.17,236.39,1122165.0,236.22,237.16,236.17,236.39,1122165.0
2022-06-28 12:50:00,236.44,236.91,236.14,236.47,554109.0,236.44,236.91,236.14,236.47,554109.0
2022-06-28 13:00:00,236.48,236.52,234.51,234.51,1114863.0,236.48,236.52,234.51,234.51,1114863.0
2022-06-28 13:10:00,234.55,234.95,234.17,234.22,995694.0,234.55,234.95,234.17,234.22,995694.0
2022-06-28 13:20:00,234.2,234.94,233.56,234.69,1406394.0,234.2,234.94,233.56,234.69,1406394.0
2022-06-28 13:30:00,234.68,234.86,233.91,234.06,623433.0,234.68,234.86,233.91,234.06,623433.0
2022-06-28 13:40:00,234.05,234.93,234.01,234.87,769335.0,234.05,234.93,234.01,234.87,769335.0
2022-06-28 13:50:00,234.89,235.09,234.08,234.2,535974.0,234.89,235.09,234.08,234.2,535974.0
2022-06-28 14:00:00,234.19,235.07,233.6,233.9,727965.0,234.19,235.07,233.6,233.9,727965.0
2022-06-28 14:10:00,233.88,234.0,232.94,233.41,1168290.0,233.88,234.0,232.94,233.41,1168290.0
2022-06-28 14:20:00,233.39,234.38,233.33,234.17,864153.0,233.39,234.38,233.33,234.17,864153.0
2022-06-28 14:30:00,234.17,234.22,233.44,233.64,509925.0,234.17,234.22,233.44,233.64,509925.0
2022-06-28 14:40:00,233.55,234.77,232.77,234.69,1223862.0,233.55,234.77,232.77,234.69,1223862.0
2022-06-28 14:50:00,234.76,234.81,233.64,233.67,758166.0,234.76,234.81,233.64,233.67,758166.0
2022-06-28 15:00:00,233.67,234.47,232.68,233.06,1155654.0,233.67,234.47,232.68,233.06,1155654.0
2022-06-28 15:10:00,233.03,233.49,232.34,233.22,1194027.0,233.03,233.49,232.34,233.22,1194027.0
2022-06-28 15:20:00,233.24,234.17,232.81,233.96,1148991.0,233.24,234.17,232.81,233.96,1148991.0
2022-06-28 15:30:00,233.98,234.45,232.98,233.59,954819.0,233.98,234.45,232.98,233.59,954819.0
2022-06-28 15:40:00,233.54,233.67,232.74,233.33,965598.0,233.54,233.67,232.74,233.33,965598.0
2022-06-28 15:50:00,233.21,233.78,232.53,232.63,1598931.0,233.21,233.78,232.53,232.63,1598931.0
2022-06-29 09:30:00,230.54,231.17,225.17,225.22,4902720.0,230.54,231.17,225.17,225.22,4902720.0
2022-06-29 09:40:00,225.26,226.26,223.76,225.45,3358629.0,225.26,226.26,223.76,225.45,3358629.0
2022-06-29 09:50:00,225.41,228.67,225.33,227.4,3123387.0,225.41,228.67,225.33,227.4,3123387.0
2022-06-29 10:00:00,227.22,229.59,226.56,228.16,2462667.0,227.22,229.59,226.56,228.16,2462667.0
2022-06-29 10:10:00,228.22,229.16,225.05,225.11,1899735.0,228.22,229.16,225.05,225.11,1899735.0
2022-06-29 10:20:00,225.17,227.24,224.54,225.73,1808040.0,225.17,227.24,224.54,225.73,1808040.0
2022-06-29 10:30:00,225.77,226.65,224.33,225.35,1463790.0,225.77,226.65,224.33,225.35,1463790.0
2022-06-29 10:40:00,225.33,227.0,224.96,226.17,1507599.0,225.33,227.0,224.96,226.17,1507599.0
2022-06-29 10:50:00,226.23,227.67,225.2,225.32,1676139.0,226.23,227.67,225.2,225.32,1676139.0
2022-06-29 11:00:00,225.29,225.6,224.02,224.58,1268211.0,225.29,225.6,224.02,224.58,1268211.0
2022-06-29 11:10:00,224.59,224.97,223.35,223.8,1270944.0,224.59,224.97,223.35,223.8,1270944.0
2022-06-29 11:20:00,223.93,224.21,222.27,223.81,1556490.0,223.93,224.21,222.27,223.81,1556490.0
2022-06-29 11:30:00,223.9,225.22,223.41,224.9,1179498.0,223.9,225.22,223.41,224.9,1179498.0
2022-06-29 11:40:00,224.79,225.82,224.39,224.52,1140285.0,224.79,225.82,224.39,224.52,1140285.0
2022-06-29 11:50:00,224.55,225.67,224.36,225.09,866355.0,224.55,225.67,224.36,225.09,866355.0
2022-06-29 12:00:00,225.08,225.29,223.6,223.73,890088.0,225.08,225.29,223.6,223.73,890088.0
2022-06-29 12:10:00,223.67,224.0,223.13,223.78,822087.0,223.67,224.0,223.13,223.78,822087.0
2022-06-29 12:20:00,223.79,224.18,222.35,222.68,922857.0,223.79,224.18,222.35,222.68,922857.0
2022-06-29 12:30:00,222.67,223.83,222.51,223.39,846474.0,222.67,223.83,222.51,223.39,846474.0
2022-06-29 12:40:00,223.33,223.75,222.85,223.38,759240.0,223.33,223.75,222.85,223.38,759240.0
2022-06-29 12:50:00,223.31,224.41,223.27,224.17,695418.0,223.31,224.41,223.27,224.17,695418.0
2022-06-29 13:00:00,224.17,224.8,224.04,224.72,852534.0,224.17,224.8,224.04,224.72,852534.0
2022-06-29 13:10:00,224.72,225.08,223.85,224.26,797883.0,224.72,225.08,223.85,224.26,797883.0
2022-06-29 13:20:00,224.19,224.92,223.84,224.65,644067.0,224.19,224.92,223.84,224.65,644067.0
2022-06-29 13:30:00,224.74,225.73,224.49,225.54,761718.0,224.74,225.73,224.49,225.54,761718.0
2022-06-29 13:40:00,225.54,226.26,225.43,225.51,991815.0,225.54,226.26,225.43,225.51,991815.0
2022-06-29 13:50:00,225.54,226.59,225.41,226.26,853002.0,225.54,226.59,225.41,226.26,853002.0
2022-06-29 14:00:00,226.21,227.55,225.94,227.49,1246377.0,226.21,227.55,225.94,227.49,1246377.0
2022-06-29 14:10:00,227.54,227.54,226.73,226.91,661386.0,227.54,227.54,226.73,226.91,661386.0
2022-06-29 14:20:00,226.86,227.11,226.37,226.89,993621.0,226.86,227.11,226.37,226.89,993621.0
2022-06-29 14:30:00,226.83,226.96,226.3,226.7,794682.0,226.83,226.96,226.3,226.7,794682.0
2022-06-29 14:40:00,226.69,226.93,225.87,226.1,671520.0,226.69,226.93,225.87,226.1,671520.0
2022-06-29 14:50:00,226.06,226.78,226.06,226.49,526272.0,226.06,226.78,226.06,226.49,526272.0
2022-06-29 15:00:00,226.44,228.67,226.03,228.25,1370271.0,226.44,228.67,226.03,228.25,1370271.0
2022-06-29 15:10:00,228.12,228.56,227.64,227.83,1040109.0,228.12,228.56,227.64,227.83,1040109.0
2022-06-29 15:20:00,227.9,229.06,227.73,229.0,950730.0,227.9,229.06,227.73,229.0,950730.0
2022-06-29 15:30:00,228.97,229.01,227.13,227.59,837081.0,228.97,229.01,227.13,227.59,837081.0
2022-06-29 15:40:00,227.58,227.83,227.08,227.45,674715.0,227.58,227.83,227.08,227.45,674715.0
2022-06-29 15:50:00,227.5,228.95,227.1,228.47,1676460.0,227.5,228.95,227.1,228.47,1676460.0
2022-06-30 09:30:00,224.66,229.13,223.08,223.58,4725906.0,224.66,229.13,223.08,223.58,4725906.0
2022-06-30 09:40:00,223.52,226.87,223.36,225.87,3125640.0,223.52,226.87,223.36,225.87,3125640.0
2022-06-30 09:50:00,225.88,226.49,223.76,224.48,1975434.0,225.88,226.49,223.76,224.48,1975434.0
2022-06-30 10:00:00,224.43,224.66,221.87,222.16,2346162.0,224.43,224.66,221.87,222.16,2346162.0
2022-06-30 10:10:00,222.12,223.55,221.33,222.49,1995729.0,222.12,223.55,221.33,222.49,1995729.0
2022-06-30 10:20:00,222.53,222.54,219.7,219.88,2172099.0,222.53,222.54,219.7,219.88,2172099.0
2022-06-30 10:30:00,219.81,221.42,219.5,219.93,1986351.0,219.81,221.42,219.5,219.93,1986351.0
2022-06-30 10:40:00,220.05,220.3,218.86,220.0,1451196.0,220.05,220.3,218.86,220.0,1451196.0
2022-06-30 10:50:00,220.02,222.07,219.57,221.92,1647222.0,220.02,222.07,219.57,221.92,1647222.0
2022-06-30 11:00:00,221.92,223.06,221.17,222.93,1325445.0,221.92,223.06,221.17,222.93,1325445.0
2022-06-30 11:10:00,222.89,225.11,222.86,224.41,2195601.0,222.89,225.11,222.86,224.41,2195601.0
2022-06-30 11:20:00,224.4,228.08,224.4,227.07,2521569.0,224.4,228.08,224.4,227.07,2521569.0
2022-06-30 11:30:00,227.1,227.33,225.4,226.08,1626369.0,227.1,227.33,225.4,226.08,1626369.0
2022-06-30 11:40:00,226.11,228.5,225.37,227.8,1747275.0,226.11,228.5,225.37,227.8,1747275.0
2022-06-30 11:50:00,227.78,228.98,226.98,228.65,1530510.0,227.78,228.98,226.98,228.65,1530510.0
2022-06-30 12:00:00,228.62,228.66,225.57,225.9,1344675.0,228.62,228.66,225.57,225.9,1344675.0
2022-06-30 12:10:00,225.79,227.23,225.52,226.91,1281114.0,225.79,227.23,225.52,226.91,1281114.0
2022-06-30 12:20:00,226.91,228.5,226.6,227.91,1575333.0,226.91,228.5,226.6,227.91,1575333.0
2022-06-30 12:30:00,227.85,229.46,227.18,227.55,1582449.0,227.85,229.46,227.18,227.55,1582449.0
2022-06-30 12:40:00,227.54,228.78,227.2,227.57,958962.0,227.54,228.78,227.2,227.57,958962.0
2022-06-30 12:50:00,227.63,228.32,227.19,227.68,779634.0,227.63,228.32,227.19,227.68,779634.0
2022-06-30 13:00:00,227.64,228.67,226.81,226.9,1034037.0,227.64,228.67,226.81,226.9,1034037.0
2022-06-30 13:10:00,226.95,226.96,225.94,226.61,902892.0,226.95,226.96,225.94,226.61,902892.0
2022-06-30 13:20:00,226.74,227.38,226.43,227.13,719532.0,226.74,227.38,226.43,227.13,719532.0
2022-06-30 13:30:00,227.1,227.61,226.86,227.29,758451.0,227.1,227.61,226.86,227.29,758451.0
2022-06-30 13:40:00,227.23,227.96,226.63,227.87,991227.0,227.23,227.96,226.63,227.87,991227.0
2022-06-30 13:50:00,227.89,228.57,227.59,227.89,890133.0,227.89,228.57,227.59,227.89,890133.0
2022-06-30 14:00:00,228.0,228.16,227.17,227.4,519990.0,228.0,228.16,227.17,227.4,519990.0
2022-06-30 14:10:00,227.41,228.08,227.0,227.6,506193.0,227.41,228.08,227.0,227.6,506193.0
2022-06-30 14:20:00,227.63,227.79,226.11,226.82,800172.0,227.63,227.79,226.11,226.82,800172.0
2022-06-30 14:30:00,226.92,227.08,226.33,226.73,486252.0,226.92,227.08,226.33,226.73,486252.0
2022-06-30 14:40:00,226.73,226.73,225.09,225.96,858276.0,226.73,226.73,225.09,225.96,858276.0
2022-06-30 14:50:00,225.96,225.97,225.15,225.4,525705.0,225.96,225.97,225.15,225.4,525705.0
2022-06-30 15:00:00,225.42,225.69,223.63,223.66,991329.0,225.42,225.69,223.63,223.66,991329.0
2022-06-30 15:10:00,223.66,224.1,222.95,223.21,947793.0,223.66,224.1,222.95,223.21,947793.0
2022-06-30 15:20:00,223.25,224.93,223.21,224.81,1265307.0,223.25,224.93,223.21,224.81,1265307.0
2022-06-30 15:30:00,224.77,225.62,224.41,224.83,1401588.0,224.77,225.62,224.41,224.83,1401588.0
2022-06-30 15:40:00,224.82,225.39,224.01,224.58,1041789.0,224.82,225.39,224.01,224.58,1041789.0
2022-06-30 15:50:00,224.49,225.33,222.9,224.66,2691201.0,224.49,225.33,222.9,224.66,2691201.0
2022-07-01 09:30:00,227.0,228.95,224.67,225.25,3656316.0,227.0,228.95,224.67,225.25,3656316.0
2022-07-01 09:40:00,225.15,228.79,225.14,227.64,3321165.0,225.15,228.79,225.14,227.64,3321165.0
2022-07-01 09:50:00,227.61,230.17,227.12,228.67,2902461.0,227.61,230.17,227.12,228.67,2902461.0
2022-07-01 10:00:00,228.79,230.23,226.33,227.13,2565438.0,228.79,230.23,226.33,227.13,2565438.0
2022-07-01 10:10:00,227.28,227.7,224.77,225.46,1923849.0,227.28,227.7,224.77,225.46,1923849.0
2022-07-01 10:20:00,225.51,226.23,223.93,224.05,1446381.0,225.51,226.23,223.93,224.05,1446381.0
2022-07-01 10:30:00,224.06,224.47,222.68,222.75,1302933.0,224.06,224.47,222.68,222.75,1302933.0
2022-07-01 10:40:00,222.77,225.17,222.22,224.8,1895697.0,222.77,225.17,222.22,224.8,1895697.0
2022-07-01 10:50:00,224.79,224.96,223.39,224.43,1296510.0,224.79,224.96,223.39,224.43,1296510.0
2022-07-01 11:00:00,224.35,226.27,223.78,226.14,1740462.0,224.35,226.27,223.78,226.14,1740462.0
2022-07-01 11:10:00,226.07,226.41,225.24,225.66,1280112.0,226.07,226.41,225.24,225.66,1280112.0
2022-07-01 11:20:00,225.63,226.07,224.55,224.97,932205.0,225.63,226.07,224.55,224.97,932205.0
2022-07-01 11:30:00,225.03,226.1,224.96,225.91,876996.0,225.03,226.1,224.96,225.91,876996.0
2022-07-01 11:40:00,225.86,226.63,225.2,225.29,999267.0,225.86,226.63,225.2,225.29,999267.0
2022-07-01 11:50:00,225.25,225.37,223.54,223.89,981738.0,225.25,225.37,223.54,223.89,981738.0
2022-07-01 12:00:00,223.81,224.33,223.1,224.29,812331.0,223.81,224.33,223.1,224.29,812331.0
2022-07-01 12:10:00,224.2,225.1,223.72,224.87,684555.0,224.2,225.1,223.72,224.87,684555.0
2022-07-01 12:20:00,224.92,225.09,224.17,224.43,723288.0,224.92,225.09,224.17,224.43,723288.0
2022-07-01 12:30:00,224.44,224.59,223.36,223.41,498108.0,224.44,224.59,223.36,223.41,498108.0
2022-07-01 12:40:00,223.37,223.8,223.07,223.68,858315.0,223.37,223.8,223.07,223.68,858315.0
2022-07-01 12:50:00,223.61,223.89,222.71,222.84,716028.0,223.61,223.89,222.71,222.84,716028.0
2022-07-01 13:00:00,222.8,222.96,222.12,222.49,847170.0,222.8,222.96,222.12,222.49,847170.0
2022-07-01 13:10:00,222.47,223.1,222.23,222.97,659772.0,222.47,223.1,222.23,222.97,659772.0
2022-07-01 13:20:00,222.86,223.62,222.73,223.54,508077.0,222.86,223.62,222.73,223.54,508077.0
2022-07-01 13:30:00,223.56,224.58,223.37,224.3,932238.0,223.56,224.58,223.37,224.3,932238.0
2022-07-01 13:40:00,224.23,224.56,223.84,224.55,616146.0,224.23,224.56,223.84,224.55,616146.0
2022-07-01 13:50:00,224.55,224.73,223.74,224.19,663075.0,224.55,224.73,223.74,224.19,663075.0
2022-07-01 14:00:00,224.19,224.2,222.83,223.04,558432.0,224.19,224.2,222.83,223.04,558432.0
2022-07-01 14:10:00,223.05,223.61,222.77,223.58,542331.0,223.05,223.61,222.77,223.58,542331.0
2022-07-01 14:20:00,223.66,224.39,223.23,224.01,610164.0,223.66,224.39,223.23,224.01,610164.0
2022-07-01 14:30:00,224.06,224.88,223.89,224.73,762825.0,224.06,224.88,223.89,224.73,762825.0
2022-07-01 14:40:00,224.72,225.08,224.35,224.84,516057.0,224.72,225.08,224.35,224.84,516057.0
2022-07-01 14:50:00,224.9,225.05,224.02,224.77,624714.0,224.9,225.05,224.02,224.77,624714.0
2022-07-01 15:00:00,224.81,224.93,223.77,224.71,585624.0,224.81,224.93,223.77,224.71,585624.0
2022-07-01 15:10:00,224.72,225.16,224.39,224.81,631899.0,224.72,225.16,224.39,224.81,631899.0
2022-07-01 15:20:00,224.77,225.07,224.37,224.78,506091.0,224.77,225.07,224.37,224.78,506091.0
2022-07-01 15:30:00,224.82,226.59,224.78,226.56,1272438.0,224.82,226.59,224.78,226.56,1272438.0
2022-07-01 15:40:00,226.55,227.27,226.07,226.91,1261344.0,226.55,227.27,226.07,226.91,1261344.0
2022-07-01 15:50:00,226.85,227.37,226.04,227.3,2143971.0,226.85,227.37,226.04,227.3,2143971.0
2022-07-05 09:30:00,222.67,224.13,217.66,217.86,4450197.0,222.67,224.13,217.66,217.86,4450197.0
2022-07-05 09:40:00,217.84,220.15,217.54,218.77,2751105.0,217.84,220.15,217.54,218.77,2751105.0
2022-07-05 09:50:00,218.96,219.32,216.69,218.34,2611350.0,218.96,219.32,216.69,218.34,2611350.0
2022-07-05 10:00:00,218.33,219.44,216.17,218.01,2079897.0,218.33,219.44,216.17,218.01,2079897.0
2022-07-05 10:10:00,218.13,220.18,217.75,218.78,2010888.0,218.13,220.18,217.75,218.78,2010888.0
2022-07-05 10:20:00,218.74,219.87,218.17,219.23,1218921.0,218.74,219.87,218.17,219.23,1218921.0
2022-07-05 10:30:00,218.97,223.09,218.58,222.74,2177196.0,218.97,223.09,218.58,222.74,2177196.0
2022-07-05 10:40:00,222.68,224.31,221.69,222.33,1916928.0,222.68,224.31,221.69,222.33,1916928.0
2022-07-05 10:50:00,222.27,222.62,221.67,222.24,947154.0,222.27,222.62,221.67,222.24,947154.0
2022-07-05 11:00:00,222.24,222.36,221.15,221.48,1019367.0,222.24,222.36,221.15,221.48,1019367.0
2022-07-05 11:10:00,221.53,221.65,220.37,220.78,936498.0,221.53,221.65,220.37,220.78,936498.0
2022-07-05 11:20:00,220.88,221.59,220.63,220.98,581085.0,220.88,221.59,220.63,220.98,581085.0
2022-07-05 11:30:00,221.01,222.29,220.58,221.12,716127.0,221.01,222.29,220.58,221.12,716127.0
2022-07-05 11:40:00,221.22,223.66,221.1,223.33,1214835.0,221.22,223.66,221.1,223.33,1214835.0
2022-07-05 11:50:00,223.33,224.86,223.17,224.6,1421325.0,223.33,224.86,223.17,224.6,1421325.0
2022-07-05 12:00:00,224.66,226.94,224.55,226.3,1916289.0,224.66,226.94,224.55,226.3,1916289.0
2022-07-05 12:10:00,226.33,226.83,225.34,226.34,960783.0,226.33,226.83,225.34,226.34,960783.0
2022-07-05 12:20:00,226.36,228.0,226.16,227.03,1246611.0,226.36,228.0,226.16,227.03,1246611.0
2022-07-05 12:30:00,227.16,227.67,226.7,227.02,816726.0,227.16,227.67,226.7,227.02,816726.0
2022-07-05 12:40:00,227.03,227.35,225.64,225.91,1060383.0,227.03,227.35,225.64,225.91,1060383.0
2022-07-05 12:50:00,225.99,226.09,225.41,225.78,604626.0,225.99,226.09,225.41,225.78,604626.0
2022-07-05 13:00:00,225.68,227.08,225.67,226.72,781284.0,225.68,227.08,225.67,226.72,781284.0
2022-07-05 13:10:00,226.74,228.52,226.74,228.45,1292283.0,226.74,228.52,226.74,228.45,1292283.0
2022-07-05 13:20:00,228.46,228.95,227.93,228.76,980757.0,228.46,228.95,227.93,228.76,980757.0
2022-07-05 13:30:00,228.77,230.59,228.54,230.4,1611201.0,228.77,230.59,228.54,230.4,1611201.0
2022-07-05 13:40:00,230.41,231.16,229.08,229.57,1277931.0,230.41,231.16,229.08,229.57,1277931.0
2022-07-05 13:50:00,229.54,229.68,229.03,229.45,485406.0,229.54,229.68,229.03,229.45,485406.0
2022-07-05 14:00:00,229.5,230.35,228.92,229.14,946230.0,229.5,230.35,228.92,229.14,946230.0
2022-07-05 14:10:00,229.08,229.32,228.2,229.13,790971.0,229.08,229.32,228.2,229.13,790971.0
2022-07-05 14:20:00,229.09,230.65,228.89,230.22,1057833.0,229.09,230.65,228.89,230.22,1057833.0
2022-07-05 14:30:00,230.33,231.97,230.02,231.9,1280892.0,230.33,231.97,230.02,231.9,1280892.0
2022-07-05 14:40:00,231.95,232.2,230.87,231.08,976713.0,231.95,232.2,230.87,231.08,976713.0
2022-07-05 14:50:00,231.08,231.49,230.83,231.17,721011.0,231.08,231.49,230.83,231.17,721011.0
2022-07-05 15:00:00,231.13,231.9,230.24,231.87,987297.0,231.13,231.9,230.24,231.87,987297.0
2022-07-05 15:10:00,231.87,231.87,230.58,230.71,703707.0,231.87,231.87,230.58,230.71,703707.0
2022-07-05 15:20:00,230.71,232.25,230.67,232.05,972135.0,230.71,232.25,230.67,232.05,972135.0
2022-07-05 15:30:00,232.03,232.94,231.84,232.64,1234443.0,232.03,232.94,231.84,232.64,1234443.0
2022-07-05 15:40:00,232.74,232.77,232.1,232.65,926244.0,232.74,232.77,232.1,232.65,926244.0
2022-07-05 15:50:00,232.57,233.15,231.83,233.14,1640790.0,232.57,233.15,231.83,233.14,1640790.0
2022-07-06 09:30:00,230.78,234.56,228.75,228.84,4331538.0,230.78,234.56,228.75,228.84,4331538.0
2022-07-06 09:40:00,228.92,231.16,227.52,227.55,2942058.0,228.92,231.16,227.52,227.55,2942058.0
2022-07-06 09:50:00,227.52,231.14,227.19,230.75,2523090.0,227.52,231.14,227.19,230.75,2523090.0
2022-07-06 10:00:00,230.63,232.41,228.41,231.96,2586504.0,230.63,232.41,228.41,231.96,2586504.0
2022-07-06 10:10:00,231.95,232.05,229.06,229.51,1633875.0,231.95,232.05,229.06,229.51,1633875.0
2022-07-06 10:20:00,229.53,229.96,228.77,229.34,1209240.0,229.53,229.96,228.77,229.34,1209240.0
2022-07-06 10:30:00,229.32,230.11,228.07,229.77,1561233.0,229.32,230.11,228.07,229.77,1561233.0
2022-07-06 10:40:00,229.83,231.5,229.02,230.2,1474560.0,229.83,231.5,229.02,230.2,1474560.0
2022-07-06 10:50:00,230.14,231.46,230.03,230.97,643245.0,230.14,231.46,230.03,230.97,643245.0
2022-07-06 11:00:00,231.07,231.6,229.42,230.35,885054.0,231.07,231.6,229.42,230.35,885054.0
2022-07-06 11:10:00,230.28,231.11,229.13,230.92,818859.0,230.28,231.11,229.13,230.92,818859.0
2022-07-06 11:20:00,230.98,231.1,229.29,229.3,663489.0,230.98,231.1,229.29,229.3,663489.0
2022-07-06 11:30:00,229.3,229.53,227.63,227.99,1113399.0,229.3,229.53,227.63,227.99,1113399.0
2022-07-06 11:40:00,227.95,228.24,227.32,227.61,831342.0,227.95,228.24,227.32,227.61,831342.0
2022-07-06 11:50:00,227.67,228.33,227.51,228.15,681624.0,227.67,228.33,227.51,228.15,681624.0
2022-07-06 12:00:00,228.11,228.83,227.69,228.54,574011.0,228.11,228.83,227.69,228.54,574011.0
2022-07-06 12:10:00,228.56,229.52,228.37,228.64,736248.0,228.56,229.52,228.37,228.64,736248.0
2022-07-06 12:20:00,228.76,229.02,228.2,228.78,383367.0,228.76,229.02,228.2,228.78,383367.0
2022-07-06 12:30:00,228.82,229.31,228.5,228.98,409755.0,228.82,229.31,228.5,228.98,409755.0
2022-07-06 12:40:00,228.97,229.54,228.75,228.75,381150.0,228.97,229.54,228.75,228.75,381150.0
2022-07-06 12:50:00,228.77,229.27,228.34,229.11,508947.0,228.77,229.27,228.34,229.11,508947.0
2022-07-06 13:00:00,229.07,230.13,228.92,230.0,651840.0,229.07,230.13,228.92,230.0,651840.0
2022-07-06 13:10:00,229.98,230.27,229.81,229.94,499047.0,229.98,230.27,229.81,229.94,499047.0
2022-07-06 13:20:00,229.98,230.09,229.48,229.95,425751.0,229.98,230.09,229.48,229.95,425751.0
2022-07-06 13:30:00,229.86,230.56,229.84,230.2,501417.0,229.86,230.56,229.84,230.2,501417.0
2022-07-06 13:40:00,230.2,230.29,229.76,230.08,349713.0,230.2,230.29,229.76,230.08,349713.0
2022-07-06 13:50:00,230.05,230.17,229.59,229.95,377505.0,230.05,230.17,229.59,229.95,377505.0
2022-07-06 14:00:00,229.94,231.64,228.89,230.46,1416411.0,229.94,231.64,228.89,230.46,1416411.0
2022-07-06 14:10:00,230.55,230.55,228.53,228.9,1060062.0,230.55,230.55,228.53,228.9,1060062.0
2022-07-06 14:20:00,228.82,230.7,228.35,230.54,1187376.0,228.82,230.7,228.35,230.54,1187376.0
2022-07-06 14:30:00,230.64,231.46,229.55,230.61,1402059.0,230.64,231.46,229.55,230.61,1402059.0
2022-07-06 14:40:00,230.59,232.73,230.53,231.88,1433889.0,230.59,232.73,230.53,231.88,1433889.0
2022-07-06 14:50:00,231.81,232.94,231.72,232.87,898239.0,231.81,232.94,231.72,232.87,898239.0
2022-07-06 15:00:00,232.94,232.98,231.33,232.21,831558.0,232.94,232.98,231.33,232.21,831558.0
2022-07-06 15:10:00,232.17,232.91,232.0,232.7,743577.0,232.17,232.91,232.0,232.7,743577.0
2022-07-06 15:20:00,232.73,233.57,232.43,232.76,1275747.0,232.73,233.57,232.43,232.76,1275747.0
2022-07-06 15:30:00,232.81,233.58,232.41,232.48,881238.0,232.81,233.58,232.41,232.48,881238.0
2022-07-06 15:40:00,232.38,232.62,231.84,232.07,765648.0,232.38,232.62,231.84,232.07,765648.0
2022-07-06 15:50:00,232.2,232.33,230.68,231.66,1525143.0,232.2,232.33,230.68,231.66,1525143.0
2022-07-07 09:30:00,233.92,236.87,232.21,236.47,4227180.0,233.92,236.87,232.21,236.47,4227180.0
2022-07-07 09:40:00,236.67,239.5,236.06,239.28,3562530.0,236.67,239.5,236.06,239.28,3562530.0
2022-07-07 09:50:00,239.25,240.66,238.48,240.18,3137124.0,239.25,240.66,238.48,240.18,3137124.0
2022-07-07 10:00:00,240.19,241.0,238.51,240.55,2960412.0,240.19,241.0,238.51,240.55,2960412.0
2022-07-07 10:10:00,240.6,241.31,239.52,240.29,2695317.0,240.6,241.31,239.52,240.29,2695317.0
2022-07-07 10:20:00,240.25,240.98,239.42,240.96,1716729.0,240.25,240.98,239.42,240.96,1716729.0
2022-07-07 10:30:00,240.98,241.65,239.88,240.43,1673511.0,240.98,241.65,239.88,240.43,1673511.0
2022-07-07 10:40:00,240.48,241.27,240.26,241.1,1460079.0,240.48,241.27,240.26,241.1,1460079.0
2022-07-07 10:50:00,241.1,241.98,240.97,241.51,1537758.0,241.1,241.98,240.97,241.51,1537758.0
2022-07-07 11:00:00,241.52,241.7,241.14,241.48,843498.0,241.52,241.7,241.14,241.48,843498.0
2022-07-07 11:10:00,241.47,241.83,240.54,241.08,1085223.0,241.47,241.83,240.54,241.08,1085223.0
2022-07-07 11:20:00,241.08,241.33,240.12,240.7,823983.0,241.08,241.33,240.12,240.7,823983.0
2022-07-07 11:30:00,240.69,241.43,240.53,241.08,743886.0,240.69,241.43,240.53,241.08,743886.0
2022-07-07 11:40:00,241.09,241.49,241.08,241.26,560595.0,241.09,241.49,241.08,241.26,560595.0
2022-07-07 11:50:00,241.27,241.66,240.85,241.44,796053.0,241.27,241.66,240.85,241.44,796053.0
2022-07-07 12:00:00,241.45,242.4,241.34,242.21,1364619.0,241.45,242.4,241.34,242.21,1364619.0
2022-07-07 12:10:00,242.23,242.5,241.49,241.73,919356.0,242.23,242.5,241.49,241.73,919356.0
2022-07-07 12:20:00,241.73,242.7,241.69,242.69,814278.0,241.73,242.7,241.69,242.69,814278.0
2022-07-07 12:30:00,242.68,243.19,242.37,242.85,872700.0,242.68,243.19,242.37,242.85,872700.0
2022-07-07 12:40:00,242.84,243.33,242.66,243.0,793533.0,242.84,243.33,242.66,243.0,793533.0
2022-07-07 12:50:00,243.0,244.38,242.77,244.29,1520580.0,243.0,244.38,242.77,244.29,1520580.0
2022-07-07 13:00:00,244.31,244.94,244.08,244.8,1278372.0,244.31,244.94,244.08,244.8,1278372.0
2022-07-07 13:10:00,244.79,244.82,243.84,244.25,840525.0,244.79,244.82,243.84,244.25,840525.0
2022-07-07 13:20:00,244.32,244.45,243.17,243.37,877752.0,244.32,244.45,243.17,243.37,877752.0
2022-07-07 13:30:00,243.37,244.35,243.17,244.14,770631.0,243.37,244.35,243.17,244.14,770631.0
2022-07-07 13:40:00,244.11,244.56,244.0,244.12,752094.0,244.11,244.56,244.0,244.12,752094.0
2022-07-07 13:50:00,244.13,244.79,244.03,244.56,643134.0,244.13,244.79,244.03,244.56,643134.0
2022-07-07 14:00:00,244.56,245.0,244.47,244.95,709320.0,244.56,245.0,244.47,244.95,709320.0
2022-07-07 14:10:00,244.92,245.36,244.5,244.7,969654.0,244.92,245.36,244.5,244.7,969654.0
2022-07-07 14:20:00,244.7,245.03,244.47,244.9,594891.0,244.7,245.03,244.47,244.9,594891.0
2022-07-07 14:30:00,244.94,245.17,244.18,244.68,618999.0,244.94,245.17,244.18,244.68,618999.0
2022-07-07 14:40:00,244.69,244.84,244.03,244.79,744174.0,244.69,244.84,244.03,244.79,744174.0
2022-07-07 14:50:00,244.8,244.85,244.36,244.49,564138.0,244.8,244.85,244.36,244.49,564138.0
2022-07-07 15:00:00,244.54,244.99,244.08,244.19,860067.0,244.54,244.99,244.08,244.19,860067.0
2022-07-07 15:10:00,244.21,244.55,244.1,244.44,514842.0,244.21,244.55,244.1,244.44,514842.0
2022-07-07 15:20:00,244.44,244.66,243.51,243.96,928623.0,244.44,244.66,243.51,243.96,928623.0
2022-07-07 15:30:00,243.94,244.34,243.57,243.73,886593.0,243.94,244.34,243.57,243.73,886593.0
2022-07-07 15:40:00,243.68,244.28,243.67,244.24,939048.0,243.68,244.28,243.67,244.24,939048.0
2022-07-07 15:50:00,244.23,244.83,244.21,244.49,2146935.0,244.23,244.83,244.21,244.49,2146935.0
2022-07-08 09:30:00,242.33,244.71,241.16,244.54,3577890.0,242.33,244.71,241.16,244.54,3577890.0
2022-07-08 09:40:00,244.47,247.18,244.45,245.19,3117042.0,244.47,247.18,244.45,245.19,3117042.0
2022-07-08 09:50:00,245.19,245.25,243.33,244.13,2643591.0,245.19,245.25,243.33,244.13,2643591.0
2022-07-08 10:00:00,244.04,246.15,243.37,245.73,2178255.0,244.04,246.15,243.37,245.73,2178255.0
2022-07-08 10:10:00,245.77,249.45,245.51,248.54,3480408.0,245.77,249.45,245.51,248.54,3480408.0
2022-07-08 10:20:00,248.66,251.9,248.47,251.36,3709005.0,248.66,251.9,248.47,251.36,3709005.0
2022-07-08 10:30:00,251.36,254.4,251.16,253.3,3570888.0,251.36,254.4,251.16,253.3,3570888.0
2022-07-08 10:40:00,253.27,253.52,252.36,252.62,1974543.0,253.27,253.52,252.36,252.62,1974543.0
2022-07-08 10:50:00,252.64,253.44,251.55,252.8,2356806.0,252.64,253.44,251.55,252.8,2356806.0
2022-07-08 11:00:00,252.82,254.21,252.39,254.18,1768737.0,252.82,254.21,252.39,254.18,1768737.0
2022-07-08 11:10:00,254.18,254.21,253.1,253.26,1552866.0,254.18,254.21,253.1,253.26,1552866.0
2022-07-08 11:20:00,253.3,254.98,253.23,254.0,1582548.0,253.3,254.98,253.23,254.0,1582548.0
2022-07-08 11:30:00,254.05,254.3,253.51,253.78,743631.0,254.05,254.3,253.51,253.78,743631.0
2022-07-08 11:40:00,253.8,254.0,252.98,253.11,1018914.0,253.8,254.0,252.98,253.11,1018914.0
2022-07-08 11:50:00,253.09,254.27,253.03,254.23,877608.0,253.09,254.27,253.03,254.23,877608.0
2022-07-08 12:00:00,254.23,254.27,252.81,252.91,869781.0,254.23,254.27,252.81,252.91,869781.0
2022-07-08 12:10:00,252.9,253.35,252.5,253.21,897294.0,252.9,253.35,252.5,253.21,897294.0
2022-07-08 12:20:00,253.27,253.42,249.45,249.67,1571400.0,253.27,253.42,249.45,249.67,1571400.0
2022-07-08 12:30:00,249.65,250.51,248.85,248.96,2263461.0,249.65,250.51,248.85,248.96,2263461.0
2022-07-08 12:40:00,248.9,250.33,248.83,250.26,1556001.0,248.9,250.33,248.83,250.26,1556001.0
2022-07-08 12:50:00,250.29,250.32,249.37,249.5,999246.0,250.29,250.32,249.37,249.5,999246.0
2022-07-08 13:00:00,249.55,249.74,247.8,249.25,1629567.0,249.55,249.74,247.8,249.25,1629567.0
2022-07-08 13:10:00,249.27,249.96,249.03,249.4,995133.0,249.27,249.96,249.03,249.4,995133.0
2022-07-08 13:20:00,249.32,251.29,249.14,251.18,1089942.0,249.32,251.29,249.14,251.18,1089942.0
2022-07-08 13:30:00,251.23,251.85,250.73,251.78,1085181.0,251.23,251.85,250.73,251.78,1085181.0
2022-07-08 13:40:00,251.79,253.05,251.54,252.44,1214004.0,251.79,253.05,251.54,252.44,1214004.0
2022-07-08 13:50:00,252.46,252.8,250.92,251.12,1036947.0,252.46,252.8,250.92,251.12,1036947.0
2022-07-08 14:00:00,251.13,252.01,250.86,251.81,910053.0,251.13,252.01,250.86,251.81,910053.0
2022-07-08 14:10:00,251.79,251.79,251.14,251.46,527181.0,251.79,251.79,251.14,251.46,527181.0
2022-07-08 14:20:00,251.5,252.54,251.33,252.42,814044.0,251.5,252.54,251.33,252.42,814044.0
2022-07-08 14:30:00,252.43,252.86,252.18,252.57,938802.0,252.43,252.86,252.18,252.57,938802.0
2022-07-08 14:40:00,252.59,253.12,252.14,252.23,931590.0,252.59,253.12,252.14,252.23,931590.0
2022-07-08 14:50:00,252.22,252.66,251.71,252.54,632352.0,252.22,252.66,251.71,252.54,632352.0
2022-07-08 15:00:00,252.57,252.63,251.46,251.62,938187.0,252.57,252.63,251.46,251.62,938187.0
2022-07-08 15:10:00,251.68,252.07,251.36,251.39,829920.0,251.68,252.07,251.36,251.39,829920.0
2022-07-08 15:20:00,251.44,251.6,250.31,250.65,1273746.0,251.44,251.6,250.31,250.65,1273746.0
2022-07-08 15:30:00,250.67,250.89,249.73,250.19,1449297.0,250.67,250.89,249.73,250.19,1449297.0
2022-07-08 15:40:00,250.19,251.46,250.19,251.0,1631532.0,250.19,251.46,250.19,251.0,1631532.0
2022-07-08 15:50:00,250.91,251.3,250.54,250.69,2128656.0,250.91,251.3,250.54,250.69,2128656.0
2022-07-11 09:30:00,252.1,253.06,246.58,247.33,5057967.0,252.1,253.06,246.58,247.33,5057967.0
2022-07-11 09:40:00,247.28,247.43,243.02,243.1,3619242.0,247.28,247.43,243.02,243.1,3619242.0
2022-07-11 09:50:00,243.13,243.63,240.71,241.94,4022325.0,243.13,243.63,240.71,241.94,4022325.0
2022-07-11 10:00:00,241.81,241.83,239.08,240.65,2746059.0,241.81,241.83,239.08,240.65,2746059.0
2022-07-11 10:10:00,240.62,242.76,240.33,241.4,1901565.0,240.62,242.76,240.33,241.4,1901565.0
2022-07-11 10:20:00,241.34,241.75,239.53,240.32,1807785.0,241.34,241.75,239.53,240.32,1807785.0
2022-07-11 10:30:00,240.35,241.62,240.03,241.41,1492554.0,240.35,241.62,240.03,241.41,1492554.0
2022-07-11 10:40:00,241.37,241.96,240.2,240.69,1368027.0,241.37,241.96,240.2,240.69,1368027.0
2022-07-11 10:50:00,240.75,241.15,237.47,237.47,2131059.0,240.75,241.15,237.47,237.47,2131059.0
2022-07-11 11:00:00,237.47,238.0,236.19,237.68,2209866.0,237.47,238.0,236.19,237.68,2209866.0
2022-07-11 11:10:00,237.67,238.75,236.9,237.13,1293498.0,237.67,238.75,236.9,237.13,1293498.0
2022-07-11 11:20:00,237.2,237.5,236.37,236.83,1245042.0,237.2,237.5,236.37,236.83,1245042.0
2022-07-11 11:30:00,236.86,237.4,235.94,236.73,1318965.0,236.86,237.4,235.94,236.73,1318965.0
2022-07-11 11:40:00,236.72,236.84,235.42,235.64,1078815.0,236.72,236.84,235.42,235.64,1078815.0
2022-07-11 11:50:00,235.66,235.67,234.51,234.95,1321917.0,235.66,235.67,234.51,234.95,1321917.0
2022-07-11 12:00:00,234.95,235.29,234.09,235.09,1049121.0,234.95,235.29,234.09,235.09,1049121.0
2022-07-11 12:10:00,235.08,235.5,234.5,234.62,1288641.0,235.08,235.5,234.5,234.62,1288641.0
2022-07-11 12:20:00,234.66,234.66,233.89,234.26,1330455.0,234.66,234.66,233.89,234.26,1330455.0
2022-07-11 12:30:00,234.27,235.25,234.17,234.89,976446.0,234.27,235.25,234.17,234.89,976446.0
2022-07-11 12:40:00,234.93,235.31,234.54,234.85,784551.0,234.93,235.31,234.54,234.85,784551.0
2022-07-11 12:50:00,234.88,234.97,234.17,234.67,824751.0,234.88,234.97,234.17,234.67,824751.0
2022-07-11 13:00:00,234.6,237.26,234.6,236.93,1739001.0,234.6,237.26,234.6,236.93,1739001.0
2022-07-11 13:10:00,236.9,237.47,235.95,236.33,1408536.0,236.9,237.47,235.95,236.33,1408536.0
2022-07-11 13:20:00,236.29,237.59,236.25,237.37,1294533.0,236.29,237.59,236.25,237.37,1294533.0
2022-07-11 13:30:00,237.42,238.76,237.38,238.45,1697469.0,237.42,238.76,237.38,238.45,1697469.0
2022-07-11 13:40:00,238.51,238.7,236.97,237.46,1193700.0,238.51,238.7,236.97,237.46,1193700.0
2022-07-11 13:50:00,237.45,238.38,237.17,237.45,1010469.0,237.45,238.38,237.17,237.45,1010469.0
2022-07-11 14:00:00,237.4,237.57,236.46,236.48,1051995.0,237.4,237.57,236.46,236.48,1051995.0
2022-07-11 14:10:00,236.46,236.65,235.88,236.2,931629.0,236.46,236.65,235.88,236.2,931629.0
2022-07-11 14:20:00,236.23,236.23,235.7,235.83,625935.0,236.23,236.23,235.7,235.83,625935.0
2022-07-11 14:30:00,235.89,235.92,235.12,235.49,686205.0,235.89,235.92,235.12,235.49,686205.0
2022-07-11 14:40:00,235.52,236.24,235.39,235.57,889491.0,235.52,236.24,235.39,235.57,889491.0
2022-07-11 14:50:00,235.62,235.65,234.5,234.5,866364.0,235.62,235.65,234.5,234.5,866364.0
2022-07-11 15:00:00,234.5,235.16,234.35,234.93,718092.0,234.5,235.16,234.35,234.93,718092.0
2022-07-11 15:10:00,234.9,235.38,234.4,234.9,853038.0,234.9,235.38,234.4,234.9,853038.0
2022-07-11 15:20:00,234.96,235.37,234.63,235.11,683559.0,234.96,235.37,234.63,235.11,683559.0
2022-07-11 15:30:00,235.08,235.96,234.96,235.7,1040895.0,235.08,235.96,234.96,235.7,1040895.0
2022-07-11 15:40:00,235.68,235.91,234.57,234.73,1054080.0,235.68,235.91,234.57,234.73,1054080.0
2022-07-11 15:50:00,234.71,234.74,233.63,234.37,2168304.0,234.71,234.74,233.63,234.37,2168304.0
2022-07-12 09:30:00,236.81,239.77,235.68,238.99,4593885.0,236.81,239.77,235.68,238.99,4593885.0
2022-07-12 09:40:00,238.93,239.33,231.2,231.3,3560205.0,238.93,239.33,231.2,231.3,3560205.0
2022-07-12 09:50:00,231.26,233.33,229.18,229.78,3355887.0,231.26,233.33,229.18,229.78,3355887.0
2022-07-12 10:00:00,229.73,230.42,228.37,229.09,2538270.0,229.73,230.42,228.37,229.09,2538270.0
2022-07-12 10:10:00,229.18,232.1,228.87,232.01,2059206.0,229.18,232.1,228.87,232.01,2059206.0
2022-07-12 10:20:00,232.05,232.3,229.83,230.35,1706643.0,232.05,232.3,229.83,230.35,1706643.0
2022-07-12 10:30:00,230.35,232.74,230.23,230.26,1764579.0,230.35,232.74,230.23,230.26,1764579.0
2022-07-12 10:40:00,230.26,230.73,229.46,229.85,1484505.0,230.26,230.73,229.46,229.85,1484505.0
2022-07-12 10:50:00,229.84,230.94,228.88,230.63,1377537.0,229.84,230.94,228.88,230.63,1377537.0
2022-07-12 11:00:00,230.67,231.88,230.31,231.85,1311864.0,230.67,231.88,230.31,231.85,1311864.0
2022-07-12 11:10:00,231.8,234.1,231.8,232.18,1873311.0,231.8,234.1,231.8,232.18,1873311.0
2022-07-12 11:20:00,232.18,235.94,232.05,235.16,2192205.0,232.18,235.94,232.05,235.16,2192205.0
2022-07-12 11:30:00,235.2,235.59,233.6,234.21,1538046.0,235.2,235.59,233.6,234.21,1538046.0
2022-07-12 11:40:00,234.17,234.52,232.36,234.24,1550391.0,234.17,234.52,232.36,234.24,1550391.0
2022-07-12 11:50:00,234.08,234.98,233.12,234.7,924081.0,234.08,234.98,233.12,234.7,924081.0
2022-07-12 12:00:00,234.55,235.44,233.68,233.83,1110900.0,234.55,235.44,233.68,233.83,1110900.0
2022-07-12 12:10:00,233.83,234.62,233.24,234.33,804714.0,233.83,234.62,233.24,234.33,804714.0
2022-07-12 12:20:00,234.31,234.83,233.73,234.07,563967.0,234.31,234.83,233.73,234.07,563967.0
2022-07-12 12:30:00,234.01,234.83,233.7,234.42,661083.0,234.01,234.83,233.7,234.42,661083.0
2022-07-12 12:40:00,234.43,234.71,233.92,234.41,618912.0,234.43,234.71,233.92,234.41,618912.0
2022-07-12 12:50:00,234.5,234.5,233.18,233.75,907977.0,234.5,234.5,233.18,233.75,907977.0
2022-07-12 13:00:00,233.8,234.91,232.96,233.49,1148547.0,233.8,234.91,232.96,233.49,1148547.0
2022-07-12 13:10:00,233.47,234.23,233.26,233.89,583941.0,233.47,234.23,233.26,233.89,583941.0
2022-07-12 13:20:00,233.89,234.0,232.52,233.33,767601.0,233.89,234.0,232.52,233.33,767601.0
2022-07-12 13:30:00,233.33,233.85,232.9,233.62,553575.0,233.33,233.85,232.9,233.62,553575.0
2022-07-12 13:40:00,233.55,234.13,233.1,233.79,695160.0,233.55,234.13,233.1,233.79,695160.0
2022-07-12 13:50:00,233.79,234.75,233.67,234.4,802974.0,233.79,234.75,233.67,234.4,802974.0
2022-07-12 14:00:00,234.46,234.52,233.06,233.47,884124.0,234.46,234.52,233.06,233.47,884124.0
2022-07-12 14:10:00,233.53,234.53,233.31,234.29,682650.0,233.53,234.53,233.31,234.29,682650.0
2022-07-12 14:20:00,234.24,234.6,233.6,234.22,700779.0,234.24,234.6,233.6,234.22,700779.0
2022-07-12 14:30:00,234.26,234.42,233.19,233.63,948582.0,234.26,234.42,233.19,233.63,948582.0
2022-07-12 14:40:00,233.65,233.86,233.07,233.65,584625.0,233.65,233.86,233.07,233.65,584625.0
2022-07-12 14:50:00,233.66,233.94,232.33,232.66,924210.0,233.66,233.94,232.33,232.66,924210.0
2022-07-12 15:00:00,232.57,232.6,230.86,230.9,1469670.0,232.57,232.6,230.86,230.9,1469670.0
2022-07-12 15:10:00,230.88,232.29,230.73,231.87,1191750.0,230.88,232.29,230.73,231.87,1191750.0
2022-07-12 15:20:00,231.83,231.99,230.9,231.11,849264.0,231.83,231.99,230.9,231.11,849264.0
2022-07-12 15:30:00,231.04,231.58,230.58,231.26,1040103.0,231.04,231.58,230.58,231.26,1040103.0
2022-07-12 15:40:00,231.29,232.17,231.18,231.88,1186665.0,231.29,232.17,231.18,231.88,1186665.0
2022-07-12 15:50:00,231.94,233.62,231.83,233.12,1756119.0,231.94,233.62,231.83,233.12,1756119.0
2022-07-13 09:30:00,225.49,230.22,225.03,230.0,4936077.0,225.49,230.22,225.03,230.0,4936077.0
2022-07-13 09:40:00,230.02,234.6,228.67,234.57,3979479.0,230.02,234.6,228.67,234.57,3979479.0
2022-07-13 09:50:00,234.54,235.76,231.93,234.99,3571299.0,234.54,235.76,231.93,234.99,3571299.0
2022-07-13 10:00:00,235.0,235.55,232.26,232.86,2835306.0,235.0,235.55,232.26,232.86,2835306.0
2022-07-13 10:10:00,232.67,235.55,232.0,232.53,2646078.0,232.67,235.55,232.0,232.53,2646078.0
2022-07-13 10:20:00,232.4,234.91,232.15,234.79,1820583.0,232.4,234.91,232.15,234.79,1820583.0
2022-07-13 10:30:00,234.75,238.65,234.24,238.56,3484773.0,234.75,238.65,234.24,238.56,3484773.0
2022-07-13 10:40:00,238.57,241.58,238.1,240.48,3559506.0,238.57,241.58,238.1,240.48,3559506.0
2022-07-13 10:50:00,240.47,242.06,239.4,240.1,2564598.0,240.47,242.06,239.4,240.1,2564598.0
2022-07-13 11:00:00,240.24,241.0,239.17,240.29,1708659.0,240.24,241.0,239.17,240.29,1708659.0
2022-07-13 11:10:00,240.31,240.97,239.21,239.61,1297461.0,240.31,240.97,239.21,239.61,1297461.0
2022-07-13 11:20:00,239.72,240.37,237.72,238.08,1574838.0,239.72,240.37,237.72,238.08,1574838.0
2022-07-13 11:30:00,238.07,238.72,237.42,237.95,1077489.0,238.07,238.72,237.42,237.95,1077489.0
2022-07-13 11:40:00,237.92,238.84,237.39,238.74,1066710.0,237.92,238.84,237.39,238.74,1066710.0
2022-07-13 11:50:00,238.7,239.87,238.53,238.83,1139367.0,238.7,239.87,238.53,238.83,1139367.0
2022-07-13 12:00:00,238.81,240.24,238.21,239.9,1009515.0,238.81,240.24,238.21,239.9,1009515.0
2022-07-13 12:10:00,239.85,240.02,238.37,238.93,800994.0,239.85,240.02,238.37,238.93,800994.0
2022-07-13 12:20:00,238.91,239.29,238.02,239.07,744777.0,238.91,239.29,238.02,239.07,744777.0
2022-07-13 12:30:00,239.07,239.63,238.61,239.61,753294.0,239.07,239.63,238.61,239.61,753294.0
2022-07-13 12:40:00,239.59,239.93,238.94,239.8,659472.0,239.59,239.93,238.94,239.8,659472.0
2022-07-13 12:50:00,239.76,240.78,239.68,240.67,988215.0,239.76,240.78,239.68,240.67,988215.0
2022-07-13 13:00:00,240.72,241.7,240.12,241.02,991110.0,240.72,241.7,240.12,241.02,991110.0
2022-07-13 13:10:00,241.01,241.46,240.14,240.33,837594.0,241.01,241.46,240.14,240.33,837594.0
2022-07-13 13:20:00,240.4,241.23,240.28,241.13,621672.0,240.4,241.23,240.28,241.13,621672.0
2022-07-13 13:30:00,241.12,241.2,240.04,240.18,741126.0,241.12,241.2,240.04,240.18,741126.0
2022-07-13 13:40:00,240.19,241.43,240.17,241.16,754077.0,240.19,241.43,240.17,241.16,754077.0
2022-07-13 13:50:00,241.19,241.66,240.77,241.3,890334.0,241.19,241.66,240.77,241.3,890334.0
2022-07-13 14:00:00,241.32,241.4,238.87,239.75,1254846.0,241.32,241.4,238.87,239.75,1254846.0
2022-07-13 14:10:00,239.7,240.87,239.57,240.75,784599.0,239.7,240.87,239.57,240.75,784599.0
2022-07-13 14:20:00,240.79,241.33,240.4,241.15,776358.0,240.79,241.33,240.4,241.15,776358.0
2022-07-13 14:30:00,241.12,241.5,240.53,241.02,952818.0,241.12,241.5,240.53,241.02,952818.0
2022-07-13 14:40:00,241.03,241.12,240.29,240.45,558888.0,241.03,241.12,240.29,240.45,558888.0
2022-07-13 14:50:00,240.4,240.89,239.72,240.57,793554.0,240.4,240.89,239.72,240.57,793554.0
2022-07-13 15:00:00,240.62,240.66,238.46,238.67,994632.0,240.62,240.66,238.46,238.67,994632.0
2022-07-13 15:10:00,238.7,239.43,238.38,239.3,773904.0,238.7,239.43,238.38,239.3,773904.0
2022-07-13 15:20:00,239.3,239.62,238.01,238.12,971310.0,239.3,239.62,238.01,238.12,971310.0
2022-07-13 15:30:00,238.1,238.29,237.03,238.0,1186257.0,238.1,238.29,237.03,238.0,1186257.0
2022-07-13 15:40:00,237.96,238.0,237.24,237.62,891891.0,237.96,238.0,237.24,237.62,891891.0
2022-07-13 15:50:00,237.62,237.79,236.86,236.86,1724340.0,237.62,237.79,236.86,236.86,1724340.0
2022-07-14 09:30:00,234.63,236.83,230.77,231.06,4406439.0,234.63,236.83,230.77,231.06,4406439.0
2022-07-14 09:40:00,231.16,234.0,230.98,232.31,2953284.0,231.16,234.0,230.98,232.31,2953284.0
2022-07-14 09:50:00,232.24,233.67,230.5,230.65,2355699.0,232.24,233.67,230.5,230.65,2355699.0
2022-07-14 10:00:00,230.52,230.91,229.42,230.0,2013702.0,230.52,230.91,229.42,230.0,2013702.0
2022-07-14 10:10:00,230.06,231.63,229.33,231.31,1617093.0,230.06,231.63,229.33,231.31,1617093.0
2022-07-14 10:20:00,231.31,232.66,231.26,232.21,1718061.0,231.31,232.66,231.26,232.21,1718061.0
2022-07-14 10:30:00,232.21,233.32,230.92,231.32,1787811.0,232.21,233.32,230.92,231.32,1787811.0
2022-07-14 10:40:00,231.21,232.61,230.53,231.33,1332318.0,231.21,232.61,230.53,231.33,1332318.0
2022-07-14 10:50:00,231.45,232.92,231.33,232.53,1150716.0,231.45,232.92,231.33,232.53,1150716.0
2022-07-14 11:00:00,232.5,234.44,232.5,234.39,1615311.0,232.5,234.44,232.5,234.39,1615311.0
2022-07-14 11:10:00,234.34,235.2,233.44,234.37,1669332.0,234.34,235.2,233.44,234.37,1669332.0
2022-07-14 11:20:00,234.39,234.97,234.08,234.24,1079136.0,234.39,234.97,234.08,234.24,1079136.0
2022-07-14 11:30:00,234.27,234.33,233.02,233.73,1064838.0,234.27,234.33,233.02,233.73,1064838.0
2022-07-14 11:40:00,233.67,235.53,233.67,234.63,1361613.0,233.67,235.53,233.67,234.63,1361613.0
2022-07-14 11:50:00,234.66,234.99,234.17,234.86,656202.0,234.66,234.99,234.17,234.86,656202.0
2022-07-14 12:00:00,234.93,235.66,233.37,233.97,953571.0,234.93,235.66,233.37,233.97,953571.0
2022-07-14 12:10:00,233.94,234.7,233.89,234.42,666255.0,233.94,234.7,233.89,234.42,666255.0
2022-07-14 12:20:00,234.38,234.7,233.13,233.26,698838.0,234.38,234.7,233.13,233.26,698838.0
2022-07-14 12:30:00,233.21,233.72,233.07,233.15,583290.0,233.21,233.72,233.07,233.15,583290.0
2022-07-14 12:40:00,233.2,233.27,231.94,232.05,848781.0,233.2,233.27,231.94,232.05,848781.0
2022-07-14 12:50:00,232.06,232.74,231.73,232.53,716937.0,232.06,232.74,231.73,232.53,716937.0
2022-07-14 13:00:00,232.47,232.86,231.96,232.46,428784.0,232.47,232.86,231.96,232.46,428784.0
2022-07-14 13:10:00,232.44,233.5,231.96,233.07,730506.0,232.44,233.5,231.96,233.07,730506.0
2022-07-14 13:20:00,233.18,233.81,232.96,233.54,733494.0,233.18,233.81,232.96,233.54,733494.0
2022-07-14 13:30:00,233.52,233.92,233.03,233.82,450690.0,233.52,233.92,233.03,233.82,450690.0
2022-07-14 13:40:00,233.8,234.91,233.67,234.27,641487.0,233.8,234.91,233.67,234.27,641487.0
2022-07-14 13:50:00,234.26,234.5,233.51,233.71,432858.0,234.26,234.5,233.51,233.71,432858.0
2022-07-14 14:00:00,233.71,234.43,233.5,233.91,432051.0,233.71,234.43,233.5,233.91,432051.0
2022-07-14 14:10:00,233.92,234.92,233.51,234.72,728772.0,233.92,234.92,233.51,234.72,728772.0
2022-07-14 14:20:00,234.76,235.63,234.72,235.57,1062606.0,234.76,235.63,234.72,235.57,1062606.0
2022-07-14 14:30:00,235.58,236.72,235.33,236.4,1088520.0,235.58,236.72,235.33,236.4,1088520.0
2022-07-14 14:40:00,236.43,236.67,235.13,235.6,994839.0,236.43,236.67,235.13,235.6,994839.0
2022-07-14 14:50:00,235.62,235.62,234.79,235.5,731340.0,235.62,235.62,234.79,235.5,731340.0
2022-07-14 15:00:00,235.58,235.81,234.95,235.06,624987.0,235.58,235.81,234.95,235.06,624987.0
2022-07-14 15:10:00,235.08,236.06,234.7,235.99,990942.0,235.08,236.06,234.7,235.99,990942.0
2022-07-14 15:20:00,236.07,238.03,236.05,237.74,2037363.0,236.07,238.03,236.05,237.74,2037363.0
2022-07-14 15:30:00,237.71,238.36,236.67,236.82,1461237.0,237.71,238.36,236.67,236.82,1461237.0
2022-07-14 15:40:00,236.79,237.83,236.61,237.47,1218645.0,236.79,237.83,236.61,237.47,1218645.0
2022-07-14 15:50:00,237.62,238.65,237.59,238.24,2002008.0,237.62,238.65,237.59,238.24,2002008.0
2022-07-15 09:30:00,240.17,243.62,239.55,240.98,4846104.0,240.17,243.62,239.55,240.98,4846104.0
2022-07-15 09:40:00,240.99,242.47,239.04,239.59,2339871.0,240.99,242.47,239.04,239.59,2339871.0
2022-07-15 09:50:00,239.59,240.37,238.65,239.95,2149611.0,239.59,240.37,238.65,239.95,2149611.0
2022-07-15 10:00:00,240.06,241.56,238.74,239.06,2077548.0,240.06,241.56,238.74,239.06,2077548.0
2022-07-15 10:10:00,239.03,239.45,237.92,238.56,1453521.0,239.03,239.45,237.92,238.56,1453521.0
2022-07-15 10:20:00,238.57,239.83,237.17,239.4,1774161.0,238.57,239.83,237.17,239.4,1774161.0
2022-07-15 10:30:00,239.53,239.65,237.74,237.96,1134936.0,239.53,239.65,237.74,237.96,1134936.0
2022-07-15 10:40:00,238.08,238.08,236.89,237.83,1031796.0,238.08,238.08,236.89,237.83,1031796.0
2022-07-15 10:50:00,237.79,238.63,237.21,238.45,989724.0,237.79,238.63,237.21,238.45,989724.0
2022-07-15 11:00:00,238.46,239.41,238.11,239.38,897420.0,238.46,239.41,238.11,239.38,897420.0
2022-07-15 11:10:00,239.41,240.38,239.14,239.75,1582611.0,239.41,240.38,239.14,239.75,1582611.0
2022-07-15 11:20:00,239.78,240.39,239.38,239.41,858213.0,239.78,240.39,239.38,239.41,858213.0
2022-07-15 11:30:00,239.41,239.61,238.82,239.35,738381.0,239.41,239.61,238.82,239.35,738381.0
2022-07-15 11:40:00,239.27,240.5,239.16,240.18,1153893.0,239.27,240.5,239.16,240.18,1153893.0
2022-07-15 11:50:00,240.17,240.55,239.73,239.82,638658.0,240.17,240.55,239.73,239.82,638658.0
2022-07-15 12:00:00,239.88,240.17,239.14,239.41,750630.0,239.88,240.17,239.14,239.41,750630.0
2022-07-15 12:10:00,239.43,239.43,238.34,238.73,651972.0,239.43,239.43,238.34,238.73,651972.0
2022-07-15 12:20:00,238.67,238.95,238.17,238.9,675039.0,238.67,238.95,238.17,238.9,675039.0
2022-07-15 12:30:00,238.93,239.15,238.19,238.96,512364.0,238.93,239.15,238.19,238.96,512364.0
2022-07-15 12:40:00,238.96,239.71,238.72,239.51,675378.0,238.96,239.71,238.72,239.51,675378.0
2022-07-15 12:50:00,239.54,240.04,239.45,239.8,609972.0,239.54,240.04,239.45,239.8,609972.0
2022-07-15 13:00:00,239.86,239.95,239.53,239.87,327126.0,239.86,239.95,239.53,239.87,327126.0
2022-07-15 13:10:00,239.85,240.32,239.67,240.19,441408.0,239.85,240.32,239.67,240.19,441408.0
2022-07-15 13:20:00,240.21,240.52,239.95,240.46,587424.0,240.21,240.52,239.95,240.46,587424.0
2022-07-15 13:30:00,240.42,240.5,239.71,240.0,490683.0,240.42,240.5,239.71,240.0,490683.0
2022-07-15 13:40:00,240.0,240.14,239.35,239.45,493422.0,240.0,240.14,239.35,239.45,493422.0
2022-07-15 13:50:00,239.43,240.1,239.43,240.07,408540.0,239.43,240.1,239.43,240.07,408540.0
2022-07-15 14:00:00,240.08,240.27,239.45,239.83,392247.0,240.08,240.27,239.45,239.83,392247.0
2022-07-15 14:10:00,239.86,239.92,239.43,239.75,314661.0,239.86,239.92,239.43,239.75,314661.0
2022-07-15 14:20:00,239.75,239.75,238.91,239.33,539787.0,239.75,239.75,238.91,239.33,539787.0
2022-07-15 14:30:00,239.35,239.4,239.13,239.21,271470.0,239.35,239.4,239.13,239.21,271470.0
2022-07-15 14:40:00,239.21,239.88,239.1,239.69,501012.0,239.21,239.88,239.1,239.69,501012.0
2022-07-15 14:50:00,239.72,239.72,238.87,238.89,503283.0,239.72,239.72,238.87,238.89,503283.0
2022-07-15 15:00:00,238.94,239.13,238.5,239.04,610842.0,238.94,239.13,238.5,239.04,610842.0
2022-07-15 15:10:00,239.04,239.47,238.75,239.3,599184.0,239.04,239.47,238.75,239.3,599184.0
2022-07-15 15:20:00,239.29,239.46,239.13,239.3,299817.0,239.29,239.46,239.13,239.3,299817.0
2022-07-15 15:30:00,239.33,239.33,238.72,239.05,446049.0,239.33,239.33,238.72,239.05,446049.0
2022-07-15 15:40:00,239.04,239.32,238.95,239.1,586629.0,239.04,239.32,238.95,239.1,586629.0
2022-07-15 15:50:00,239.14,240.12,238.83,240.04,2207514.0,239.14,240.12,238.83,240.04,2207514.0
2022-07-18 09:30:00,245.0,249.55,243.77,248.62,5176446.0,245.0,249.55,243.77,248.62,5176446.0
2022-07-18 09:40:00,248.57,249.93,247.22,248.97,3264342.0,248.57,249.93,247.22,248.97,3264342.0
2022-07-18 09:50:00,248.89,250.07,248.13,248.99,2069652.0,248.89,250.07,248.13,248.99,2069652.0
2022-07-18 10:00:00,249.0,249.08,247.57,248.79,1758669.0,249.0,249.08,247.57,248.79,1758669.0
2022-07-18 10:10:00,248.71,248.83,245.5,246.53,2370144.0,248.71,248.83,245.5,246.53,2370144.0
2022-07-18 10:20:00,246.63,247.63,246.25,247.35,1528506.0,246.63,247.63,246.25,247.35,1528506.0
2022-07-18 10:30:00,247.36,248.38,247.36,247.89,1367550.0,247.36,248.38,247.36,247.89,1367550.0
2022-07-18 10:40:00,247.85,248.45,246.93,247.34,1131429.0,247.85,248.45,246.93,247.34,1131429.0
2022-07-18 10:50:00,247.37,249.33,247.21,248.95,1282083.0,247.37,249.33,247.21,248.95,1282083.0
2022-07-18 11:00:00,249.01,250.52,248.93,249.2,1971645.0,249.01,250.52,248.93,249.2,1971645.0
2022-07-18 11:10:00,249.27,249.81,248.5,249.74,1130658.0,249.27,249.81,248.5,249.74,1130658.0
2022-07-18 11:20:00,249.78,250.23,249.16,249.56,836982.0,249.78,250.23,249.16,249.56,836982.0
2022-07-18 11:30:00,249.52,249.82,248.89,249.46,769014.0,249.52,249.82,248.89,249.46,769014.0
2022-07-18 11:40:00,249.51,249.56,248.12,248.41,853905.0,249.51,249.56,248.12,248.41,853905.0
2022-07-18 11:50:00,248.36,249.2,248.14,248.6,879630.0,248.36,249.2,248.14,248.6,879630.0
2022-07-18 12:00:00,248.5,249.13,248.21,248.9,681801.0,248.5,249.13,248.21,248.9,681801.0
2022-07-18 12:10:00,248.88,249.43,247.95,248.17,931083.0,248.88,249.43,247.95,248.17,931083.0
2022-07-18 12:20:00,248.17,248.37,247.8,248.25,576864.0,248.17,248.37,247.8,248.25,576864.0
2022-07-18 12:30:00,248.25,248.46,246.78,247.77,854661.0,248.25,248.46,246.78,247.77,854661.0
2022-07-18 12:40:00,247.77,248.14,247.61,247.97,476859.0,247.77,248.14,247.61,247.97,476859.0
2022-07-18 12:50:00,247.93,248.51,247.45,248.42,583053.0,247.93,248.51,247.45,248.42,583053.0
2022-07-18 13:00:00,248.42,248.96,248.42,248.7,599085.0,248.42,248.96,248.42,248.7,599085.0
2022-07-18 13:10:00,248.68,248.96,248.21,248.37,472197.0,248.68,248.96,248.21,248.37,472197.0
2022-07-18 13:20:00,248.33,249.13,248.13,249.0,667713.0,248.33,249.13,248.13,249.0,667713.0
2022-07-18 13:30:00,249.01,249.08,246.68,246.83,1152252.0,249.01,249.08,246.68,246.83,1152252.0
2022-07-18 13:40:00,246.8,247.06,245.53,245.53,1320480.0,246.8,247.06,245.53,245.53,1320480.0
2022-07-18 13:50:00,245.52,245.84,243.84,244.47,1346442.0,245.52,245.84,243.84,244.47,1346442.0
2022-07-18 14:00:00,244.43,244.59,242.89,243.1,1636938.0,244.43,244.59,242.89,243.1,1636938.0
2022-07-18 14:10:00,243.13,244.55,242.99,244.47,1217472.0,243.13,244.55,242.99,244.47,1217472.0
2022-07-18 14:20:00,244.48,244.79,243.45,243.67,879072.0,244.48,244.79,243.45,243.67,879072.0
2022-07-18 14:30:00,243.67,244.37,243.61,244.0,754770.0,243.67,244.37,243.61,244.0,754770.0
2022-07-18 14:40:00,244.01,244.04,242.4,242.46,1035597.0,244.01,244.04,242.4,242.46,1035597.0
2022-07-18 14:50:00,242.51,242.51,241.29,241.75,1161684.0,242.51,242.51,241.29,241.75,1161684.0
2022-07-18 15:00:00,241.7,242.67,241.4,242.4,1083381.0,241.7,242.67,241.4,242.4,1083381.0
2022-07-18 15:10:00,242.45,242.92,242.0,242.62,842994.0,242.45,242.92,242.0,242.62,842994.0
2022-07-18 15:20:00,242.65,242.69,240.81,240.81,956220.0,242.65,242.69,240.81,240.81,956220.0
2022-07-18 15:30:00,240.78,241.05,240.08,240.26,1112019.0,240.78,241.05,240.08,240.26,1112019.0
2022-07-18 15:40:00,240.27,240.6,239.69,239.73,1440342.0,240.27,240.6,239.69,239.73,1440342.0
2022-07-18 15:50:00,239.68,240.93,239.6,240.63,1955601.0,239.68,240.93,239.6,240.63,1955601.0
2022-07-19 09:30:00,244.99,246.86,243.03,243.57,4336104.0,244.99,246.86,243.03,243.57,4336104.0
2022-07-19 09:40:00,243.62,243.85,239.89,240.63,3042333.0,243.62,243.85,239.89,240.63,3042333.0
2022-07-19 09:50:00,240.63,243.0,240.37,242.49,2638314.0,240.63,243.0,240.37,242.49,2638314.0
2022-07-19 10:00:00,242.46,242.54,237.7,238.52,2559225.0,242.46,242.54,237.7,238.52,2559225.0
2022-07-19 10:10:00,238.52,239.24,236.98,238.49,2495880.0,238.52,239.24,236.98,238.49,2495880.0
2022-07-19 10:20:00,238.51,241.76,238.51,241.32,2121084.0,238.51,241.76,238.51,241.32,2121084.0
2022-07-19 10:30:00,241.38,241.92,240.72,241.5,1311030.0,241.38,241.92,240.72,241.5,1311030.0
2022-07-19 10:40:00,241.41,242.56,240.72,241.84,1309956.0,241.41,242.56,240.72,241.84,1309956.0
2022-07-19 10:50:00,241.81,242.61,241.39,242.13,1115130.0,241.81,242.61,241.39,242.13,1115130.0
2022-07-19 11:00:00,242.07,242.64,241.4,241.74,979146.0,242.07,242.64,241.4,241.74,979146.0
2022-07-19 11:10:00,241.77,242.03,240.57,240.89,902337.0,241.77,242.03,240.57,240.89,902337.0
2022-07-19 11:20:00,240.92,242.83,240.34,242.47,1285209.0,240.92,242.83,240.34,242.47,1285209.0
2022-07-19 11:30:00,242.47,243.26,242.04,242.83,1228734.0,242.47,243.26,242.04,242.83,1228734.0
2022-07-19 11:40:00,242.83,243.33,242.25,242.32,901983.0,242.83,243.33,242.25,242.32,901983.0
2022-07-19 11:50:00,242.36,243.11,242.33,243.03,476958.0,242.36,243.11,242.33,243.03,476958.0
2022-07-19 12:00:00,243.02,243.05,242.08,242.37,451860.0,243.02,243.05,242.08,242.37,451860.0
2022-07-19 12:10:00,242.37,242.76,242.29,242.76,298995.0,242.37,242.76,242.29,242.76,298995.0
2022-07-19 12:20:00,242.75,243.15,242.75,243.0,514755.0,242.75,243.15,242.75,243.0,514755.0
2022-07-19 12:30:00,243.03,243.06,241.08,241.56,1332369.0,243.03,243.06,241.08,241.56,1332369.0
2022-07-19 12:40:00,241.58,242.5,240.84,242.01,1045062.0,241.58,242.5,240.84,242.01,1045062.0
2022-07-19 12:50:00,241.98,242.43,241.46,242.3,615039.0,241.98,242.43,241.46,242.3,615039.0
2022-07-19 13:00:00,242.29,242.7,242.11,242.41,456906.0,242.29,242.7,242.11,242.41,456906.0
2022-07-19 13:10:00,242.49,243.33,242.31,242.73,1001202.0,242.49,243.33,242.31,242.73,1001202.0
2022-07-19 13:20:00,242.74,244.13,242.57,243.83,917682.0,242.74,244.13,242.57,243.83,917682.0
2022-07-19 13:30:00,243.86,244.97,243.77,244.8,1239435.0,243.86,244.97,243.77,244.8,1239435.0
2022-07-19 13:40:00,244.79,245.14,244.33,244.66,930087.0,244.79,245.14,244.33,244.66,930087.0
2022-07-19 13:50:00,244.69,245.48,244.38,244.97,892689.0,244.69,245.48,244.38,244.97,892689.0
2022-07-19 14:00:00,245.0,246.26,244.97,246.18,1142301.0,245.0,246.26,244.97,246.18,1142301.0
2022-07-19 14:10:00,246.18,246.66,245.75,246.52,1081386.0,246.18,246.66,245.75,246.52,1081386.0
2022-07-19 14:20:00,246.55,247.14,245.05,245.25,1358352.0,246.55,247.14,245.05,245.25,1358352.0
2022-07-19 14:30:00,245.24,245.94,245.24,245.7,773532.0,245.24,245.94,245.24,245.7,773532.0
2022-07-19 14:40:00,245.67,246.7,245.23,245.69,934878.0,245.67,246.7,245.23,245.69,934878.0
2022-07-19 14:50:00,245.7,246.16,245.44,246.12,560361.0,245.7,246.16,245.44,246.12,560361.0
2022-07-19 15:00:00,246.14,246.4,245.74,246.33,620616.0,246.14,246.4,245.74,246.33,620616.0
2022-07-19 15:10:00,246.29,246.82,245.83,246.45,1026318.0,246.29,246.82,245.83,246.45,1026318.0
2022-07-19 15:20:00,246.5,246.52,245.37,245.4,897570.0,246.5,246.52,245.37,245.4,897570.0
2022-07-19 15:30:00,245.4,245.56,244.89,245.38,1014987.0,245.4,245.56,244.89,245.38,1014987.0
2022-07-19 15:40:00,245.35,245.91,245.06,245.3,1066872.0,245.35,245.91,245.06,245.3,1066872.0
2022-07-19 15:50:00,245.36,245.74,244.77,245.5,1784607.0,245.36,245.74,244.77,245.5,1784607.0
2022-07-20 09:30:00,246.93,250.66,246.62,248.19,4622715.0,246.93,250.66,246.62,248.19,4622715.0
2022-07-20 09:40:00,248.33,249.54,246.52,247.71,2833461.0,248.33,249.54,246.52,247.71,2833461.0
2022-07-20 09:50:00,247.72,248.33,244.05,244.61,2858544.0,247.72,248.33,244.05,244.61,2858544.0
2022-07-20 10:00:00,244.61,246.61,243.48,246.45,2872410.0,244.61,246.61,243.48,246.45,2872410.0
2022-07-20 10:10:00,246.49,247.15,245.91,246.54,1622727.0,246.49,247.15,245.91,246.54,1622727.0
2022-07-20 10:20:00,246.54,247.76,245.51,247.47,1790364.0,246.54,247.76,245.51,247.47,1790364.0
2022-07-20 10:30:00,247.47,249.06,247.0,249.0,1361898.0,247.47,249.06,247.0,249.0,1361898.0
2022-07-20 10:40:00,248.98,250.0,248.44,249.75,1668915.0,248.98,250.0,248.44,249.75,1668915.0
2022-07-20 10:50:00,249.75,250.03,248.87,249.19,1578543.0,249.75,250.03,248.87,249.19,1578543.0
2022-07-20 11:00:00,249.18,249.19,247.66,248.58,1045890.0,249.18,249.19,247.66,248.58,1045890.0
2022-07-20 11:10:00,248.61,248.78,246.83,246.96,1091832.0,248.61,248.78,246.83,246.96,1091832.0
2022-07-20 11:20:00,247.06,248.15,246.7,247.87,866046.0,247.06,248.15,246.7,247.87,866046.0
2022-07-20 11:30:00,247.84,248.52,247.68,248.2,774726.0,247.84,248.52,247.68,248.2,774726.0
2022-07-20 11:40:00,248.2,248.97,248.2,248.71,794733.0,248.2,248.97,248.2,248.71,794733.0
2022-07-20 11:50:00,248.68,249.25,248.07,248.18,730092.0,248.68,249.25,248.07,248.18,730092.0
2022-07-20 12:00:00,248.11,249.66,247.93,249.34,905997.0,248.11,249.66,247.93,249.34,905997.0
2022-07-20 12:10:00,249.35,249.47,248.36,249.13,611643.0,249.35,249.47,248.36,249.13,611643.0
2022-07-20 12:20:00,249.13,249.26,248.1,248.13,694179.0,249.13,249.26,248.1,248.13,694179.0
2022-07-20 12:30:00,248.12,248.96,248.01,248.67,448386.0,248.12,248.96,248.01,248.67,448386.0
2022-07-20 12:40:00,248.76,248.83,246.12,246.72,1198398.0,248.76,248.83,246.12,246.72,1198398.0
2022-07-20 12:50:00,246.73,247.92,246.55,247.64,710136.0,246.73,247.92,246.55,247.64,710136.0
2022-07-20 13:00:00,247.54,247.69,246.47,247.02,615033.0,247.54,247.69,246.47,247.02,615033.0
2022-07-20 13:10:00,247.01,247.03,245.74,246.24,839046.0,247.01,247.03,245.74,246.24,839046.0
2022-07-20 13:20:00,246.29,246.76,245.69,246.42,859881.0,246.29,246.76,245.69,246.42,859881.0
2022-07-20 13:30:00,246.41,247.5,246.18,247.27,637869.0,246.41,247.5,246.18,247.27,637869.0
2022-07-20 13:40:00,247.26,247.56,246.83,246.88,507192.0,247.26,247.56,246.83,246.88,507192.0
2022-07-20 13:50:00,246.89,247.25,246.1,246.1,469671.0,246.89,247.25,246.1,246.1,469671.0
2022-07-20 14:00:00,246.08,247.37,246.08,247.28,458970.0,246.08,247.37,246.08,247.28,458970.0
2022-07-20 14:10:00,247.23,247.33,246.4,247.03,435303.0,247.23,247.33,246.4,247.03,435303.0
2022-07-20 14:20:00,247.12,247.72,247.0,247.28,571869.0,247.12,247.72,247.0,247.28,571869.0
2022-07-20 14:30:00,247.22,248.57,247.11,248.5,633813.0,247.22,248.57,247.11,248.5,633813.0
2022-07-20 14:40:00,248.5,248.54,247.7,247.85,519912.0,248.5,248.54,247.7,247.85,519912.0
2022-07-20 14:50:00,247.85,247.89,246.68,247.51,651255.0,247.85,247.89,246.68,247.51,651255.0
2022-07-20 15:00:00,247.52,248.43,247.26,247.92,772065.0,247.52,248.43,247.26,247.92,772065.0
2022-07-20 15:10:00,247.92,248.66,247.81,248.57,701226.0,247.92,248.66,247.81,248.57,701226.0
2022-07-20 15:20:00,248.57,248.9,248.13,248.71,1007400.0,248.57,248.9,248.13,248.71,1007400.0
2022-07-20 15:30:00,248.71,248.75,247.52,247.97,879315.0,248.71,248.75,247.52,247.97,879315.0
2022-07-20 15:40:00,247.96,248.61,247.63,248.05,1008624.0,247.96,248.61,247.63,248.05,1008624.0
2022-07-20 15:50:00,248.03,248.47,247.07,247.43,1897299.0,248.03,248.47,247.07,247.43,1897299.0
2022-07-21 09:30:00,255.11,260.97,254.87,260.59,9387564.0,255.11,260.97,254.87,260.59,9387564.0
2022-07-21 09:40:00,260.56,262.59,258.79,261.33,5176830.0,260.56,262.59,258.79,261.33,5176830.0
2022-07-21 09:50:00,261.18,263.0,259.55,262.38,3883785.0,261.18,263.0,259.55,262.38,3883785.0
2022-07-21 10:00:00,262.35,263.81,261.54,262.33,3477690.0,262.35,263.81,261.54,262.33,3477690.0
2022-07-21 10:10:00,262.39,263.26,261.51,262.77,2306796.0,262.39,263.26,261.51,262.77,2306796.0
2022-07-21 10:20:00,262.77,263.17,259.79,260.77,2976759.0,262.77,263.17,259.79,260.77,2976759.0
2022-07-21 10:30:00,260.79,261.52,259.17,261.36,2352702.0,260.79,261.52,259.17,261.36,2352702.0
2022-07-21 10:40:00,261.32,262.73,261.23,262.35,1949619.0,261.32,262.73,261.23,262.35,1949619.0
2022-07-21 10:50:00,262.31,263.76,262.3,263.19,2317722.0,262.31,263.76,262.3,263.19,2317722.0
2022-07-21 11:00:00,263.2,264.99,262.72,264.71,2439462.0,263.2,264.99,262.72,264.71,2439462.0
2022-07-21 11:10:00,264.71,264.8,263.48,264.07,1349706.0,264.71,264.8,263.48,264.07,1349706.0
2022-07-21 11:20:00,264.1,265.55,262.87,265.46,2023653.0,264.1,265.55,262.87,265.46,2023653.0
2022-07-21 11:30:00,265.46,266.08,264.86,265.03,1896759.0,265.46,266.08,264.86,265.03,1896759.0
2022-07-21 11:40:00,265.07,266.19,265.01,265.8,1323492.0,265.07,266.19,265.01,265.8,1323492.0
2022-07-21 11:50:00,265.83,266.67,265.74,266.46,1897341.0,265.83,266.67,265.74,266.46,1897341.0
2022-07-21 12:00:00,266.37,268.66,266.33,268.59,2572131.0,266.37,268.66,266.33,268.59,2572131.0
2022-07-21 12:10:00,268.55,269.53,267.37,268.89,2048286.0,268.55,269.53,267.37,268.89,2048286.0
2022-07-21 12:20:00,268.86,271.23,268.49,270.8,2198142.0,268.86,271.23,268.49,270.8,2198142.0
2022-07-21 12:30:00,270.79,271.8,269.9,270.53,2461623.0,270.79,271.8,269.9,270.53,2461623.0
2022-07-21 12:40:00,270.53,271.26,269.48,269.51,1432482.0,270.53,271.26,269.48,269.51,1432482.0
2022-07-21 12:50:00,269.52,270.92,269.36,270.77,1280952.0,269.52,270.92,269.36,270.77,1280952.0
2022-07-21 13:00:00,270.78,271.41,269.97,270.91,1350216.0,270.78,271.41,269.97,270.91,1350216.0
2022-07-21 13:10:00,270.93,271.48,270.0,271.18,1478898.0,270.93,271.48,270.0,271.18,1478898.0
2022-07-21 13:20:00,271.16,271.69,270.34,270.93,1492980.0,271.16,271.69,270.34,270.93,1492980.0
2022-07-21 13:30:00,270.92,271.24,269.8,270.87,1495560.0,270.92,271.24,269.8,270.87,1495560.0
2022-07-21 13:40:00,270.83,271.43,270.74,270.86,892416.0,270.83,271.43,270.74,270.86,892416.0
2022-07-21 13:50:00,270.84,271.78,270.0,271.58,1399215.0,270.84,271.78,270.0,271.58,1399215.0
2022-07-21 14:00:00,271.57,272.6,271.28,272.52,1694079.0,271.57,272.6,271.28,272.52,1694079.0
2022-07-21 14:10:00,272.51,273.12,272.41,272.89,1435575.0,272.51,273.12,272.41,272.89,1435575.0
2022-07-21 14:20:00,272.88,273.27,271.91,272.7,1322664.0,272.88,273.27,271.91,272.7,1322664.0
2022-07-21 14:30:00,272.67,272.67,271.05,272.22,1398012.0,272.67,272.67,271.05,272.22,1398012.0
2022-07-21 14:40:00,272.18,272.65,271.71,272.54,1098597.0,272.18,272.65,271.71,272.54,1098597.0
2022-07-21 14:50:00,272.52,272.75,272.03,272.11,959361.0,272.52,272.75,272.03,272.11,959361.0
2022-07-21 15:00:00,272.22,273.16,272.09,272.95,1101231.0,272.22,273.16,272.09,272.95,1101231.0
2022-07-21 15:10:00,272.96,273.0,272.17,272.74,951777.0,272.96,273.0,272.17,272.74,951777.0
2022-07-21 15:20:00,272.73,272.73,271.99,272.36,815904.0,272.73,272.73,271.99,272.36,815904.0
2022-07-21 15:30:00,272.33,272.61,271.02,271.04,1329078.0,272.33,272.61,271.02,271.04,1329078.0
2022-07-21 15:40:00,271.07,272.49,271.02,272.14,1361682.0,271.07,272.49,271.02,272.14,1361682.0
2022-07-21 15:50:00,272.2,272.64,270.47,271.74,2900292.0,272.2,272.64,270.47,271.74,2900292.0
2022-07-22 09:30:00,276.29,277.94,272.67,277.49,6207885.0,276.29,277.94,272.67,277.49,6207885.0
2022-07-22 09:40:00,277.42,279.58,277.0,278.74,3836826.0,277.42,279.58,277.0,278.74,3836826.0
2022-07-22 09:50:00,278.81,280.44,276.34,276.43,3351564.0,278.81,280.44,276.34,276.43,3351564.0
2022-07-22 10:00:00,276.48,277.38,275.41,275.92,2286267.0,276.48,277.38,275.41,275.92,2286267.0
2022-07-22 10:10:00,275.88,279.63,275.81,279.21,2049261.0,275.88,279.63,275.81,279.21,2049261.0
2022-07-22 10:20:00,279.2,280.79,278.13,280.29,2775663.0,279.2,280.79,278.13,280.29,2775663.0
2022-07-22 10:30:00,280.23,280.47,278.7,279.3,1349163.0,280.23,280.47,278.7,279.3,1349163.0
2022-07-22 10:40:00,279.29,280.21,278.84,279.55,1184583.0,279.29,280.21,278.84,279.55,1184583.0
2022-07-22 10:50:00,279.6,280.17,278.19,278.3,1188423.0,279.6,280.17,278.19,278.3,1188423.0
2022-07-22 11:00:00,278.27,278.7,276.44,277.74,1608108.0,278.27,278.7,276.44,277.74,1608108.0
2022-07-22 11:10:00,277.76,278.28,277.04,277.81,855300.0,277.76,278.28,277.04,277.81,855300.0
2022-07-22 11:20:00,277.8,277.8,275.1,275.47,1483371.0,277.8,277.8,275.1,275.47,1483371.0
2022-07-22 11:30:00,275.43,275.67,271.99,273.59,2503935.0,275.43,275.67,271.99,273.59,2503935.0
2022-07-22 11:40:00,273.62,274.07,271.0,273.57,2290287.0,273.62,274.07,271.0,273.57,2290287.0
2022-07-22 11:50:00,273.54,274.97,273.04,274.87,1317411.0,273.54,274.97,273.04,274.87,1317411.0
2022-07-22 12:00:00,274.86,275.71,274.37,274.44,1136934.0,274.86,275.71,274.37,274.44,1136934.0
2022-07-22 12:10:00,274.37,274.9,272.91,273.87,1335555.0,274.37,274.9,272.91,273.87,1335555.0
2022-07-22 12:20:00,273.93,274.88,273.17,274.18,826536.0,273.93,274.88,273.17,274.18,826536.0
2022-07-22 12:30:00,274.25,275.27,274.02,275.16,866115.0,274.25,275.27,274.02,275.16,866115.0
2022-07-22 12:40:00,275.15,275.6,274.34,275.07,730923.0,275.15,275.6,274.34,275.07,730923.0
2022-07-22 12:50:00,275.1,275.67,274.54,274.73,619539.0,275.1,275.67,274.54,274.73,619539.0
2022-07-22 13:00:00,274.73,274.73,273.42,274.25,733293.0,274.73,274.73,273.42,274.25,733293.0
2022-07-22 13:10:00,274.3,274.3,272.78,272.86,726585.0,274.3,274.3,272.78,272.86,726585.0
2022-07-22 13:20:00,272.87,274.26,272.82,273.94,699801.0,272.87,274.26,272.82,273.94,699801.0
2022-07-22 13:30:00,273.89,273.89,272.42,273.25,756741.0,273.89,273.89,272.42,273.25,756741.0
2022-07-22 13:40:00,273.21,274.25,272.96,273.47,736224.0,273.21,274.25,272.96,273.47,736224.0
2022-07-22 13:50:00,273.46,273.93,273.07,273.33,565356.0,273.46,273.93,273.07,273.33,565356.0
2022-07-22 14:00:00,273.33,273.5,271.47,271.64,1207620.0,273.33,273.5,271.47,271.64,1207620.0
2022-07-22 14:10:00,271.64,272.19,270.94,272.05,1013631.0,271.64,272.19,270.94,272.05,1013631.0
2022-07-22 14:20:00,272.03,272.29,270.71,271.69,1000647.0,272.03,272.29,270.71,271.69,1000647.0
2022-07-22 14:30:00,271.6,272.49,270.83,271.65,1184301.0,271.6,272.49,270.83,271.65,1184301.0
2022-07-22 14:40:00,271.73,272.14,271.14,271.98,685293.0,271.73,272.14,271.14,271.98,685293.0
2022-07-22 14:50:00,271.93,272.54,271.41,271.5,1034265.0,271.93,272.54,271.41,271.5,1034265.0
2022-07-22 15:00:00,271.5,272.19,271.07,271.19,946752.0,271.5,272.19,271.07,271.19,946752.0
2022-07-22 15:10:00,271.23,272.21,270.94,271.93,936921.0,271.23,272.21,270.94,271.93,936921.0
2022-07-22 15:20:00,271.92,273.51,271.9,273.01,1217439.0,271.92,273.51,271.9,273.01,1217439.0
2022-07-22 15:30:00,273.05,273.11,272.06,272.21,835815.0,273.05,273.11,272.06,272.21,835815.0
2022-07-22 15:40:00,272.2,272.49,271.68,272.07,789162.0,272.2,272.49,271.68,272.07,789162.0
2022-07-22 15:50:00,272.13,272.86,271.98,272.36,1931265.0,272.13,272.86,271.98,272.36,1931265.0
2022-07-25 09:30:00,272.22,274.15,268.38,269.11,4557462.0,272.22,274.15,268.38,269.11,4557462.0
2022-07-25 09:40:00,269.22,271.96,268.67,269.54,2570382.0,269.22,271.96,268.67,269.54,2570382.0
2022-07-25 09:50:00,269.58,272.68,269.2,271.38,2269116.0,269.58,272.68,269.2,271.38,2269116.0
2022-07-25 10:00:00,271.43,271.87,269.59,270.1,1438680.0,271.43,271.87,269.59,270.1,1438680.0
2022-07-25 10:10:00,269.95,271.36,269.54,269.89,1283037.0,269.95,271.36,269.54,269.89,1283037.0
2022-07-25 10:20:00,269.94,270.98,269.5,270.54,1180872.0,269.94,270.98,269.5,270.54,1180872.0
2022-07-25 10:30:00,270.5,272.19,270.23,271.65,1489848.0,270.5,272.19,270.23,271.65,1489848.0
2022-07-25 10:40:00,271.52,273.14,271.08,272.49,1408638.0,271.52,273.14,271.08,272.49,1408638.0
2022-07-25 10:50:00,272.4,272.93,271.35,271.44,947385.0,272.4,272.93,271.35,271.44,947385.0
2022-07-25 11:00:00,271.4,271.68,270.8,271.25,864726.0,271.4,271.68,270.8,271.25,864726.0
2022-07-25 11:10:00,271.28,271.48,269.8,270.08,936744.0,271.28,271.48,269.8,270.08,936744.0
2022-07-25 11:20:00,270.13,270.95,269.97,270.83,667503.0,270.13,270.95,269.97,270.83,667503.0
2022-07-25 11:30:00,270.86,271.5,270.6,271.22,611808.0,270.86,271.5,270.6,271.22,611808.0
2022-07-25 11:40:00,271.2,271.7,270.72,270.73,640383.0,271.2,271.7,270.72,270.73,640383.0
2022-07-25 11:50:00,270.72,271.03,270.27,270.82,495267.0,270.72,271.03,270.27,270.82,495267.0
2022-07-25 12:00:00,270.86,271.09,270.17,270.46,571947.0,270.86,271.09,270.17,270.46,571947.0
2022-07-25 12:10:00,270.43,270.5,269.15,269.78,844503.0,270.43,270.5,269.15,269.78,844503.0
2022-07-25 12:20:00,269.77,270.29,269.55,270.28,428292.0,269.77,270.29,269.55,270.28,428292.0
2022-07-25 12:30:00,270.25,270.75,270.05,270.63,440250.0,270.25,270.75,270.05,270.63,440250.0
2022-07-25 12:40:00,270.59,271.46,270.55,271.38,597180.0,270.59,271.46,270.55,271.38,597180.0
2022-07-25 12:50:00,271.35,271.35,270.67,270.81,402969.0,271.35,271.35,270.67,270.81,402969.0
2022-07-25 13:00:00,270.88,271.34,270.29,270.91,423393.0,270.88,271.34,270.29,270.91,423393.0
2022-07-25 13:10:00,270.94,271.19,270.51,270.92,311091.0,270.94,271.19,270.51,270.92,311091.0
2022-07-25 13:20:00,270.98,271.46,270.31,270.38,423102.0,270.98,271.46,270.31,270.38,423102.0
2022-07-25 13:30:00,270.38,270.83,270.07,270.23,345792.0,270.38,270.83,270.07,270.23,345792.0
2022-07-25 13:40:00,270.2,270.48,269.41,269.75,375348.0,270.2,270.48,269.41,269.75,375348.0
2022-07-25 13:50:00,269.79,269.79,268.84,269.03,598512.0,269.79,269.79,268.84,269.03,598512.0
2022-07-25 14:00:00,269.01,269.28,268.26,269.23,840954.0,269.01,269.28,268.26,269.23,840954.0
2022-07-25 14:10:00,269.28,269.47,268.72,268.83,479157.0,269.28,269.47,268.72,268.83,479157.0
2022-07-25 14:20:00,268.83,269.57,268.7,269.35,417939.0,268.83,269.57,268.7,269.35,417939.0
2022-07-25 14:30:00,269.39,270.13,269.22,269.84,467637.0,269.39,270.13,269.22,269.84,467637.0
2022-07-25 14:40:00,269.78,270.09,269.0,269.17,449340.0,269.78,270.09,269.0,269.17,449340.0
2022-07-25 14:50:00,269.13,269.45,268.89,269.0,378435.0,269.13,269.45,268.89,269.0,378435.0
2022-07-25 15:00:00,269.01,269.37,267.99,268.2,725073.0,269.01,269.37,267.99,268.2,725073.0
2022-07-25 15:10:00,268.28,268.47,267.51,268.0,967071.0,268.28,268.47,267.51,268.0,967071.0
2022-07-25 15:20:00,268.0,268.92,267.54,267.54,911274.0,268.0,268.92,267.54,267.54,911274.0
2022-07-25 15:30:00,267.54,268.13,267.4,268.1,880563.0,267.54,268.13,267.4,268.1,880563.0
2022-07-25 15:40:00,268.09,268.33,267.71,268.03,806016.0,268.09,268.33,267.71,268.03,806016.0
2022-07-25 15:50:00,268.09,268.69,267.57,268.39,1784394.0,268.09,268.69,267.57,268.39,1784394.0
2022-07-26 09:30:00,266.51,267.31,263.89,265.53,3303210.0,266.51,267.31,263.89,265.53,3303210.0
2022-07-26 09:40:00,265.46,265.88,262.57,264.0,2324151.0,265.46,265.88,262.57,264.0,2324151.0
2022-07-26 09:50:00,264.01,264.88,263.41,263.63,1459383.0,264.01,264.88,263.41,263.63,1459383.0
2022-07-26 10:00:00,263.59,264.6,262.44,263.88,1613661.0,263.59,264.6,262.44,263.88,1613661.0
2022-07-26 10:10:00,264.0,264.5,262.59,263.0,1328145.0,264.0,264.5,262.59,263.0,1328145.0
2022-07-26 10:20:00,263.01,263.11,261.83,262.34,1530855.0,263.01,263.11,261.83,262.34,1530855.0
2022-07-26 10:30:00,262.34,262.94,261.58,262.7,1229811.0,262.34,262.94,261.58,262.7,1229811.0
2022-07-26 10:40:00,262.71,263.01,262.0,262.78,1004514.0,262.71,263.01,262.0,262.78,1004514.0
2022-07-26 10:50:00,262.77,263.51,262.71,263.37,939423.0,262.77,263.51,262.71,263.37,939423.0
2022-07-26 11:00:00,263.4,263.82,262.17,262.47,867642.0,263.4,263.82,262.17,262.47,867642.0
2022-07-26 11:10:00,262.42,263.5,262.42,263.05,677052.0,262.42,263.5,262.42,263.05,677052.0
2022-07-26 11:20:00,263.0,263.04,261.7,261.85,656616.0,263.0,263.04,261.7,261.85,656616.0
2022-07-26 11:30:00,261.85,261.88,260.77,261.09,1070487.0,261.85,261.88,260.77,261.09,1070487.0
2022-07-26 11:40:00,261.04,261.61,259.26,259.26,1259241.0,261.04,261.61,259.26,259.26,1259241.0
2022-07-26 11:50:00,259.26,259.86,256.5,256.87,3158553.0,259.26,259.86,256.5,256.87,3158553.0
2022-07-26 12:00:00,256.92,258.13,256.26,257.99,1787715.0,256.92,258.13,256.26,257.99,1787715.0
2022-07-26 12:10:00,258.0,258.4,257.5,257.74,936579.0,258.0,258.4,257.5,257.74,936579.0
2022-07-26 12:20:00,257.7,258.33,257.5,257.78,754590.0,257.7,258.33,257.5,257.78,754590.0
2022-07-26 12:30:00,257.76,258.08,257.27,257.57,756471.0,257.76,258.08,257.27,257.57,756471.0
2022-07-26 12:40:00,257.56,257.92,256.69,257.61,785790.0,257.56,257.92,256.69,257.61,785790.0
2022-07-26 12:50:00,257.61,258.5,257.5,258.37,693276.0,257.61,258.5,257.5,258.37,693276.0
2022-07-26 13:00:00,258.37,259.16,258.03,259.16,730041.0,258.37,259.16,258.03,259.16,730041.0
2022-07-26 13:10:00,259.13,259.48,258.63,258.91,801942.0,259.13,259.48,258.63,258.91,801942.0
2022-07-26 13:20:00,258.9,259.53,258.8,259.09,607593.0,258.9,259.53,258.8,259.09,607593.0
2022-07-26 13:30:00,259.08,259.16,258.03,258.49,560085.0,259.08,259.16,258.03,258.49,560085.0
2022-07-26 13:40:00,258.5,259.24,258.4,258.54,518358.0,258.5,259.24,258.4,258.54,518358.0
2022-07-26 13:50:00,258.62,258.73,257.8,258.1,504942.0,258.62,258.73,257.8,258.1,504942.0
2022-07-26 14:00:00,258.17,258.87,257.78,257.85,706695.0,258.17,258.87,257.78,257.85,706695.0
2022-07-26 14:10:00,257.98,258.3,257.71,258.1,496194.0,257.98,258.3,257.71,258.1,496194.0
2022-07-26 14:20:00,258.06,258.25,257.73,257.93,501765.0,258.06,258.25,257.73,257.93,501765.0
2022-07-26 14:30:00,257.88,258.01,257.69,257.75,373524.0,257.88,258.01,257.69,257.75,373524.0
2022-07-26 14:40:00,257.75,258.6,257.72,258.06,506556.0,257.75,258.6,257.72,258.06,506556.0
2022-07-26 14:50:00,258.06,258.67,257.93,258.37,500901.0,258.06,258.67,257.93,258.37,500901.0
2022-07-26 15:00:00,258.41,258.54,257.39,257.53,554706.0,258.41,258.54,257.39,257.53,554706.0
2022-07-26 15:10:00,257.51,258.67,257.47,258.2,607374.0,257.51,258.67,257.47,258.2,607374.0
2022-07-26 15:20:00,258.22,258.84,257.57,257.73,728994.0,258.22,258.84,257.57,257.73,728994.0
2022-07-26 15:30:00,257.77,258.3,257.5,258.14,688359.0,257.77,258.3,257.5,258.14,688359.0
2022-07-26 15:40:00,258.2,258.2,257.27,257.62,737001.0,258.2,258.2,257.27,257.62,737001.0
2022-07-26 15:50:00,257.67,259.24,257.51,258.78,1565901.0,257.67,259.24,257.51,258.78,1565901.0
2022-07-27 09:30:00,263.71,265.22,261.79,262.93,2977305.0,263.71,265.22,261.79,262.93,2977305.0
2022-07-27 09:40:00,262.95,265.62,261.93,265.53,2577600.0,262.95,265.62,261.93,265.53,2577600.0
2022-07-27 09:50:00,265.43,266.32,264.79,265.39,2233851.0,265.43,266.32,264.79,265.39,2233851.0
2022-07-27 10:00:00,265.33,267.77,264.83,267.57,2394897.0,265.33,267.77,264.83,267.57,2394897.0
2022-07-27 10:10:00,267.57,270.14,267.46,269.82,3010068.0,267.57,270.14,267.46,269.82,3010068.0
2022-07-27 10:20:00,269.77,270.12,268.88,269.23,1430991.0,269.77,270.12,268.88,269.23,1430991.0
2022-07-27 10:30:00,269.28,269.46,268.22,268.71,1306449.0,269.28,269.46,268.22,268.71,1306449.0
2022-07-27 10:40:00,268.72,269.0,267.72,267.89,945243.0,268.72,269.0,267.72,267.89,945243.0
2022-07-27 10:50:00,267.9,269.73,267.81,269.61,1028970.0,267.9,269.73,267.81,269.61,1028970.0
2022-07-27 11:00:00,269.67,270.33,269.16,269.17,1339212.0,269.67,270.33,269.16,269.17,1339212.0
2022-07-27 11:10:00,269.21,270.0,268.98,269.49,972534.0,269.21,270.0,268.98,269.49,972534.0
2022-07-27 11:20:00,269.53,269.63,268.7,268.71,722787.0,269.53,269.63,268.7,268.71,722787.0
2022-07-27 11:30:00,268.77,269.25,268.4,268.43,706617.0,268.77,269.25,268.4,268.43,706617.0
2022-07-27 11:40:00,268.44,269.44,268.39,269.05,694443.0,268.44,269.44,268.39,269.05,694443.0
2022-07-27 11:50:00,269.1,269.29,268.6,268.9,475161.0,269.1,269.29,268.6,268.9,475161.0
2022-07-27 12:00:00,268.92,269.66,268.71,269.63,583164.0,268.92,269.66,268.71,269.63,583164.0
2022-07-27 12:10:00,269.63,271.18,269.3,270.93,1382397.0,269.63,271.18,269.3,270.93,1382397.0
2022-07-27 12:20:00,270.96,271.66,270.54,271.26,861636.0,270.96,271.66,270.54,271.26,861636.0
2022-07-27 12:30:00,271.29,271.37,270.6,270.66,675447.0,271.29,271.37,270.6,270.66,675447.0
2022-07-27 12:40:00,270.61,271.11,269.91,269.91,537315.0,270.61,271.11,269.91,269.91,537315.0
2022-07-27 12:50:00,269.88,270.4,269.63,269.89,547806.0,269.88,270.4,269.63,269.89,547806.0
2022-07-27 13:00:00,269.82,269.92,269.13,269.45,462087.0,269.82,269.92,269.13,269.45,462087.0
2022-07-27 13:10:00,269.45,269.92,269.38,269.41,458826.0,269.45,269.92,269.38,269.41,458826.0
2022-07-27 13:20:00,269.45,270.26,269.36,269.68,506850.0,269.45,270.26,269.36,269.68,506850.0
2022-07-27 13:30:00,269.7,270.56,269.29,270.48,446571.0,269.7,270.56,269.29,270.48,446571.0
2022-07-27 13:40:00,270.49,270.88,270.04,270.38,525048.0,270.49,270.88,270.04,270.38,525048.0
2022-07-27 13:50:00,270.34,271.16,269.7,271.06,455982.0,270.34,271.16,269.7,271.06,455982.0
2022-07-27 14:00:00,271.17,272.49,268.82,269.5,2509941.0,271.17,272.49,268.82,269.5,2509941.0
2022-07-27 14:10:00,269.41,271.59,269.41,270.97,1304202.0,269.41,271.59,269.41,270.97,1304202.0
2022-07-27 14:20:00,271.04,272.5,270.54,272.0,1184043.0,271.04,272.5,270.54,272.0,1184043.0
2022-07-27 14:30:00,272.02,274.57,270.47,273.97,2534580.0,272.02,274.57,270.47,273.97,2534580.0
2022-07-27 14:40:00,273.93,275.0,273.74,274.75,2110827.0,273.93,275.0,273.74,274.75,2110827.0
2022-07-27 14:50:00,274.77,275.49,274.05,274.42,1758906.0,274.77,275.49,274.05,274.42,1758906.0
2022-07-27 15:00:00,274.47,274.99,273.59,274.73,1435047.0,274.47,274.99,273.59,274.73,1435047.0
2022-07-27 15:10:00,274.71,274.87,273.8,274.13,953256.0,274.71,274.87,273.8,274.13,953256.0
2022-07-27 15:20:00,274.14,275.87,273.95,275.87,1748130.0,274.14,275.87,273.95,275.87,1748130.0
2022-07-27 15:30:00,275.87,275.93,275.05,275.07,1395591.0,275.87,275.93,275.05,275.07,1395591.0
2022-07-27 15:40:00,275.06,275.78,274.62,275.22,1003704.0,275.06,275.78,274.62,275.22,1003704.0
2022-07-27 15:50:00,275.27,275.45,274.07,274.67,2155692.0,275.27,275.45,274.07,274.67,2155692.0
2022-07-28 09:30:00,280.07,283.3,279.17,280.91,5375664.0,280.07,283.3,279.17,280.91,5375664.0
2022-07-28 09:40:00,281.0,282.5,276.91,277.78,3396414.0,281.0,282.5,276.91,277.78,3396414.0
2022-07-28 09:50:00,277.69,278.16,275.12,276.04,2784228.0,277.69,278.16,275.12,276.04,2784228.0
2022-07-28 10:00:00,276.18,277.97,275.07,275.68,1954773.0,276.18,277.97,275.07,275.68,1954773.0
2022-07-28 10:10:00,275.75,276.83,275.07,275.53,1788852.0,275.75,276.83,275.07,275.53,1788852.0
2022-07-28 10:20:00,275.47,276.1,272.8,274.12,2325288.0,275.47,276.1,272.8,274.12,2325288.0
2022-07-28 10:30:00,274.12,276.5,272.84,276.17,1932780.0,274.12,276.5,272.84,276.17,1932780.0
2022-07-28 10:40:00,276.17,277.48,274.67,277.47,1797039.0,276.17,277.48,274.67,277.47,1797039.0
2022-07-28 10:50:00,277.48,278.32,276.85,278.24,1552287.0,277.48,278.32,276.85,278.24,1552287.0
2022-07-28 11:00:00,278.26,281.18,277.89,280.57,2796372.0,278.26,281.18,277.89,280.57,2796372.0
2022-07-28 11:10:00,280.6,280.61,278.87,279.33,1641930.0,280.6,280.61,278.87,279.33,1641930.0
2022-07-28 11:20:00,279.32,281.29,278.91,281.0,1526721.0,279.32,281.29,278.91,281.0,1526721.0
2022-07-28 11:30:00,280.95,281.19,280.0,280.61,882297.0,280.95,281.19,280.0,280.61,882297.0
2022-07-28 11:40:00,280.6,281.32,280.0,280.57,1077492.0,280.6,281.32,280.0,280.57,1077492.0
2022-07-28 11:50:00,280.55,280.83,279.7,279.84,820857.0,280.55,280.83,279.7,279.84,820857.0
2022-07-28 12:00:00,279.88,280.13,278.41,278.67,800820.0,279.88,280.13,278.41,278.67,800820.0
2022-07-28 12:10:00,278.59,279.2,277.43,277.64,948624.0,278.59,279.2,277.43,277.64,948624.0
2022-07-28 12:20:00,277.68,279.33,277.37,279.07,915717.0,277.68,279.33,277.37,279.07,915717.0
2022-07-28 12:30:00,279.13,279.91,278.81,279.76,694869.0,279.13,279.91,278.81,279.76,694869.0
2022-07-28 12:40:00,279.8,279.86,279.2,279.31,490488.0,279.8,279.86,279.2,279.31,490488.0
2022-07-28 12:50:00,279.31,280.08,279.02,279.04,635328.0,279.31,280.08,279.02,279.04,635328.0
2022-07-28 13:00:00,279.02,279.33,278.43,279.15,638652.0,279.02,279.33,278.43,279.15,638652.0
2022-07-28 13:10:00,279.07,279.81,278.85,279.46,476595.0,279.07,279.81,278.85,279.46,476595.0
2022-07-28 13:20:00,279.5,279.8,279.21,279.51,508191.0,279.5,279.8,279.21,279.51,508191.0
2022-07-28 13:30:00,279.56,280.07,279.33,279.84,600759.0,279.56,280.07,279.33,279.84,600759.0
2022-07-28 13:40:00,279.81,280.49,279.81,280.07,594567.0,279.81,280.49,279.81,280.07,594567.0
2022-07-28 13:50:00,280.02,280.46,279.76,280.05,473052.0,280.02,280.46,279.76,280.05,473052.0
2022-07-28 14:00:00,280.1,280.51,279.81,280.13,549669.0,280.1,280.51,279.81,280.13,549669.0
2022-07-28 14:10:00,280.1,280.4,279.88,280.22,338676.0,280.1,280.4,279.88,280.22,338676.0
2022-07-28 14:20:00,280.15,281.33,280.1,280.85,896532.0,280.15,281.33,280.1,280.85,896532.0
2022-07-28 14:30:00,280.9,281.65,280.84,281.42,915270.0,280.9,281.65,280.84,281.42,915270.0
2022-07-28 14:40:00,281.42,281.89,281.22,281.88,714672.0,281.42,281.89,281.22,281.88,714672.0
2022-07-28 14:50:00,281.84,282.0,281.38,281.67,633378.0,281.84,282.0,281.38,281.67,633378.0
2022-07-28 15:00:00,281.7,281.99,280.52,280.85,848754.0,281.7,281.99,280.52,280.85,848754.0
2022-07-28 15:10:00,280.89,281.36,280.43,281.2,834786.0,280.89,281.36,280.43,281.2,834786.0
2022-07-28 15:20:00,281.2,281.97,281.18,281.53,766050.0,281.2,281.97,281.18,281.53,766050.0
2022-07-28 15:30:00,281.61,281.62,280.49,280.72,723552.0,281.61,281.62,280.49,280.72,723552.0
2022-07-28 15:40:00,280.74,281.13,280.53,280.77,702339.0,280.74,281.13,280.53,280.77,702339.0
2022-07-28 15:50:00,280.72,281.15,280.08,280.93,1698042.0,280.72,281.15,280.08,280.93,1698042.0
2022-07-29 09:30:00,280.56,282.6,279.1,282.09,3587679.0,280.56,282.6,279.1,282.09,3587679.0
2022-07-29 09:40:00,282.22,286.5,282.01,285.57,3748404.0,282.22,286.5,282.01,285.57,3748404.0
2022-07-29 09:50:00,285.52,286.86,284.65,285.94,2334201.0,285.52,286.86,284.65,285.94,2334201.0
2022-07-29 10:00:00,285.93,288.82,285.41,287.94,2753256.0,285.93,288.82,285.41,287.94,2753256.0
2022-07-29 10:10:00,287.98,288.62,287.03,288.13,1318608.0,287.98,288.62,287.03,288.13,1318608.0
2022-07-29 10:20:00,288.13,288.35,286.96,287.43,1395501.0,288.13,288.35,286.96,287.43,1395501.0
2022-07-29 10:30:00,287.47,287.99,285.9,286.76,1326207.0,287.47,287.99,285.9,286.76,1326207.0
2022-07-29 10:40:00,286.77,289.13,286.6,288.67,1720950.0,286.77,289.13,286.6,288.67,1720950.0
2022-07-29 10:50:00,288.67,289.03,286.87,286.91,1294851.0,288.67,289.03,286.87,286.91,1294851.0
2022-07-29 11:00:00,286.95,287.79,286.26,287.36,1251213.0,286.95,287.79,286.26,287.36,1251213.0
2022-07-29 11:10:00,287.35,287.38,286.27,287.1,961515.0,287.35,287.38,286.27,287.1,961515.0
2022-07-29 11:20:00,287.13,287.59,286.03,286.55,1059837.0,287.13,287.59,286.03,286.55,1059837.0
2022-07-29 11:30:00,286.5,287.61,286.33,287.4,884526.0,286.5,287.61,286.33,287.4,884526.0
2022-07-29 11:40:00,287.36,288.48,287.28,287.91,1083390.0,287.36,288.48,287.28,287.91,1083390.0
2022-07-29 11:50:00,287.95,288.4,287.61,287.81,588555.0,287.95,288.4,287.61,287.81,588555.0
2022-07-29 12:00:00,287.76,288.52,287.33,287.48,664584.0,287.76,288.52,287.33,287.48,664584.0
2022-07-29 12:10:00,287.56,288.2,287.56,287.75,526203.0,287.56,288.2,287.56,287.75,526203.0
2022-07-29 12:20:00,287.74,288.0,287.32,287.63,460869.0,287.74,288.0,287.32,287.63,460869.0
2022-07-29 12:30:00,287.59,287.83,286.84,287.48,648348.0,287.59,287.83,286.84,287.48,648348.0
2022-07-29 12:40:00,287.41,287.53,286.81,287.48,621081.0,287.41,287.53,286.81,287.48,621081.0
2022-07-29 12:50:00,287.53,288.0,287.41,287.54,713646.0,287.53,288.0,287.41,287.54,713646.0
2022-07-29 13:00:00,287.57,287.77,287.25,287.42,456636.0,287.57,287.77,287.25,287.42,456636.0
2022-07-29 13:10:00,287.43,288.5,286.88,288.23,684867.0,287.43,288.5,286.88,288.23,684867.0
2022-07-29 13:20:00,288.23,288.65,287.82,287.9,474258.0,288.23,288.65,287.82,287.9,474258.0
2022-07-29 13:30:00,287.86,288.52,287.86,288.33,380577.0,287.86,288.52,287.86,288.33,380577.0
2022-07-29 13:40:00,288.35,289.65,288.28,289.47,1397352.0,288.35,289.65,288.28,289.47,1397352.0
2022-07-29 13:50:00,289.46,289.65,288.96,289.12,859653.0,289.46,289.65,288.96,289.12,859653.0
2022-07-29 14:00:00,289.11,290.45,289.0,290.32,1033551.0,289.11,290.45,289.0,290.32,1033551.0
2022-07-29 14:10:00,290.31,291.0,290.02,290.95,1072641.0,290.31,291.0,290.02,290.95,1072641.0
2022-07-29 14:20:00,290.96,291.84,290.95,291.79,1375401.0,290.96,291.84,290.95,291.79,1375401.0
2022-07-29 14:30:00,291.79,292.64,291.76,292.03,1317735.0,291.79,292.64,291.76,292.03,1317735.0
2022-07-29 14:40:00,292.0,292.54,291.42,291.76,975969.0,292.0,292.54,291.42,291.76,975969.0
2022-07-29 14:50:00,291.74,292.88,291.52,292.87,942810.0,291.74,292.88,291.52,292.87,942810.0
2022-07-29 15:00:00,292.87,293.59,292.51,293.1,1728987.0,292.87,293.59,292.51,293.1,1728987.0
2022-07-29 15:10:00,293.1,294.13,292.88,294.11,1333707.0,293.1,294.13,292.88,294.11,1333707.0
2022-07-29 15:20:00,294.11,295.43,293.77,295.36,1681905.0,294.11,295.43,293.77,295.36,1681905.0
2022-07-29 15:30:00,295.35,296.12,294.86,296.11,1890186.0,295.35,296.12,294.86,296.11,1890186.0
2022-07-29 15:40:00,296.13,298.32,295.86,297.61,3464475.0,296.13,298.32,295.86,297.61,3464475.0
2022-07-29 15:50:00,297.67,298.32,296.62,297.15,4090011.0,297.67,298.32,296.62,297.15,4090011.0
2022-08-01 09:30:00,301.28,307.56,298.72,306.78,7261986.0,301.28,307.56,298.72,306.78,7261986.0
2022-08-01 09:40:00,306.9,308.64,305.63,307.17,4055463.0,306.9,308.64,305.63,307.17,4055463.0
2022-08-01 09:50:00,307.15,311.88,307.04,308.49,3824598.0,307.15,311.88,307.04,308.49,3824598.0
2022-08-01 10:00:00,308.4,309.8,307.0,307.78,2939826.0,308.4,309.8,307.0,307.78,2939826.0
2022-08-01 10:10:00,307.85,309.83,307.15,307.15,2447229.0,307.85,309.83,307.15,307.15,2447229.0
2022-08-01 10:20:00,307.23,307.79,303.04,304.47,2839272.0,307.23,307.79,303.04,304.47,2839272.0
2022-08-01 10:30:00,304.45,305.47,301.99,303.42,2413449.0,304.45,305.47,301.99,303.42,2413449.0
2022-08-01 10:40:00,303.5,306.6,303.45,305.51,2246490.0,303.5,306.6,303.45,305.51,2246490.0
2022-08-01 10:50:00,305.48,306.54,302.92,303.32,1761612.0,305.48,306.54,302.92,303.32,1761612.0
2022-08-01 11:00:00,303.32,303.33,300.51,301.5,1992537.0,303.32,303.33,300.51,301.5,1992537.0
2022-08-01 11:10:00,301.52,303.84,301.0,301.01,1672059.0,301.52,303.84,301.0,301.01,1672059.0
2022-08-01 11:20:00,301.0,302.23,300.4,301.08,1362708.0,301.0,302.23,300.4,301.08,1362708.0
2022-08-01 11:30:00,301.07,302.96,300.0,302.66,1631520.0,301.07,302.96,300.0,302.66,1631520.0
2022-08-01 11:40:00,302.62,304.57,302.04,304.35,1423371.0,302.62,304.57,302.04,304.35,1423371.0
2022-08-01 11:50:00,304.36,305.77,303.42,304.77,1808724.0,304.36,305.77,303.42,304.77,1808724.0
2022-08-01 12:00:00,304.76,305.83,302.83,303.67,1255713.0,304.76,305.83,302.83,303.67,1255713.0
2022-08-01 12:10:00,303.67,304.03,301.8,302.64,941817.0,303.67,304.03,301.8,302.64,941817.0
2022-08-01 12:20:00,302.66,303.33,301.67,302.54,858519.0,302.66,303.33,301.67,302.54,858519.0
2022-08-01 12:30:00,302.51,302.69,301.0,301.0,837759.0,302.51,302.69,301.0,301.0,837759.0
2022-08-01 12:40:00,301.03,301.83,300.69,301.44,671343.0,301.03,301.83,300.69,301.44,671343.0
2022-08-01 12:50:00,301.56,301.83,300.42,300.94,637830.0,301.56,301.83,300.42,300.94,637830.0
2022-08-01 13:00:00,301.09,301.24,298.5,299.78,1534341.0,301.09,301.24,298.5,299.78,1534341.0
2022-08-01 13:10:00,299.83,301.07,298.4,298.42,1270827.0,299.83,301.07,298.4,298.42,1270827.0
2022-08-01 13:20:00,298.42,299.12,297.16,297.47,1406160.0,298.42,299.12,297.16,297.47,1406160.0
2022-08-01 13:30:00,297.41,298.0,296.73,297.14,1118445.0,297.41,298.0,296.73,297.14,1118445.0
2022-08-01 13:40:00,297.12,297.63,295.12,295.86,1644129.0,297.12,297.63,295.12,295.86,1644129.0
2022-08-01 13:50:00,295.87,297.99,295.0,297.85,1641102.0,295.87,297.99,295.0,297.85,1641102.0
2022-08-01 14:00:00,297.84,299.2,297.51,298.46,1391835.0,297.84,299.2,297.51,298.46,1391835.0
2022-08-01 14:10:00,298.5,300.63,298.29,299.08,1249107.0,298.5,300.63,298.29,299.08,1249107.0
2022-08-01 14:20:00,299.12,299.88,298.67,298.94,794826.0,299.12,299.88,298.67,298.94,794826.0
2022-08-01 14:30:00,299.06,299.37,298.21,299.01,775290.0,299.06,299.37,298.21,299.01,775290.0
2022-08-01 14:40:00,298.96,299.05,296.9,297.46,932028.0,298.96,299.05,296.9,297.46,932028.0
2022-08-01 14:50:00,297.41,301.59,297.23,301.07,1594704.0,297.41,301.59,297.23,301.07,1594704.0
2022-08-01 15:00:00,301.22,301.5,299.26,299.73,1160748.0,301.22,301.5,299.26,299.73,1160748.0
2022-08-01 15:10:00,299.69,299.69,298.37,298.56,821376.0,299.69,299.69,298.37,298.56,821376.0
2022-08-01 15:20:00,298.57,298.57,296.12,296.45,1136322.0,298.57,298.57,296.12,296.45,1136322.0
2022-08-01 15:30:00,296.44,297.54,296.4,297.28,1030596.0,296.44,297.54,296.4,297.28,1030596.0
2022-08-01 15:40:00,297.3,298.73,296.63,297.67,1518591.0,297.3,298.73,296.63,297.67,1518591.0
2022-08-01 15:50:00,297.77,298.13,296.91,297.31,1865985.0,297.77,298.13,296.91,297.31,1865985.0
2022-08-02 09:30:00,294.01,297.24,292.67,295.76,4042344.0,294.01,297.24,292.67,295.76,4042344.0
2022-08-02 09:40:00,295.74,301.15,295.17,299.53,3668355.0,295.74,301.15,295.17,299.53,3668355.0
2022-08-02 09:50:00,299.58,300.39,296.78,298.92,2196639.0,299.58,300.39,296.78,298.92,2196639.0
2022-08-02 10:00:00,298.91,298.95,295.8,296.04,1679496.0,298.91,298.95,295.8,296.04,1679496.0
2022-08-02 10:10:00,296.03,299.4,294.76,299.36,2137689.0,296.03,299.4,294.76,299.36,2137689.0
2022-08-02 10:20:00,299.34,302.1,298.17,301.66,2497563.0,299.34,302.1,298.17,301.66,2497563.0
2022-08-02 10:30:00,301.7,302.96,300.02,301.05,2172003.0,301.7,302.96,300.02,301.05,2172003.0
2022-08-02 10:40:00,300.99,304.0,300.7,303.67,2591877.0,300.99,304.0,300.7,303.67,2591877.0
2022-08-02 10:50:00,303.67,306.67,303.03,305.3,2746284.0,303.67,306.67,303.03,305.3,2746284.0
2022-08-02 11:00:00,305.36,306.22,304.18,304.91,1301334.0,305.36,306.22,304.18,304.91,1301334.0
2022-08-02 11:10:00,304.83,304.88,302.75,304.24,1292217.0,304.83,304.88,302.75,304.24,1292217.0
2022-08-02 11:20:00,304.22,304.61,303.26,304.13,976329.0,304.22,304.61,303.26,304.13,976329.0
2022-08-02 11:30:00,304.2,304.93,301.94,304.61,1348320.0,304.2,304.93,301.94,304.61,1348320.0
2022-08-02 11:40:00,304.56,305.04,303.44,304.69,1111971.0,304.56,305.04,303.44,304.69,1111971.0
2022-08-02 11:50:00,304.66,306.0,304.17,304.77,1146975.0,304.66,306.0,304.17,304.77,1146975.0
2022-08-02 12:00:00,304.76,305.13,303.22,303.45,1007784.0,304.76,305.13,303.22,303.45,1007784.0
2022-08-02 12:10:00,303.4,305.35,302.79,305.35,1051644.0,303.4,305.35,302.79,305.35,1051644.0
2022-08-02 12:20:00,305.38,307.2,305.17,306.19,1698441.0,305.38,307.2,305.17,306.19,1698441.0
2022-08-02 12:30:00,306.18,306.8,306.02,306.78,626178.0,306.18,306.8,306.02,306.78,626178.0
2022-08-02 12:40:00,306.8,307.83,306.4,306.54,1185543.0,306.8,307.83,306.4,306.54,1185543.0
2022-08-02 12:50:00,306.5,306.87,306.02,306.08,695211.0,306.5,306.87,306.02,306.08,695211.0
2022-08-02 13:00:00,306.05,306.46,305.13,306.2,862314.0,306.05,306.46,305.13,306.2,862314.0
2022-08-02 13:10:00,306.17,306.52,305.7,306.15,415320.0,306.17,306.52,305.7,306.15,415320.0
2022-08-02 13:20:00,306.12,306.99,303.06,303.83,1353888.0,306.12,306.99,303.06,303.83,1353888.0
2022-08-02 13:30:00,303.73,303.74,299.51,301.0,2382741.0,303.73,303.74,299.51,301.0,2382741.0
2022-08-02 13:40:00,301.0,303.05,300.39,301.92,1664328.0,301.0,303.05,300.39,301.92,1664328.0
2022-08-02 13:50:00,301.99,302.93,301.18,302.61,975342.0,301.99,302.93,301.18,302.61,975342.0
2022-08-02 14:00:00,302.61,304.07,301.43,303.74,1251558.0,302.61,304.07,301.43,303.74,1251558.0
2022-08-02 14:10:00,303.67,304.0,302.63,303.44,916767.0,303.67,304.0,302.63,303.44,916767.0
2022-08-02 14:20:00,303.43,305.05,303.06,304.71,963915.0,303.43,305.05,303.06,304.71,963915.0
2022-08-02 14:30:00,304.7,305.57,304.45,304.85,1055280.0,304.7,305.57,304.45,304.85,1055280.0
2022-08-02 14:40:00,304.84,305.07,303.14,304.27,1058085.0,304.84,305.07,303.14,304.27,1058085.0
2022-08-02 14:50:00,304.32,304.83,302.85,303.14,908826.0,304.32,304.83,302.85,303.14,908826.0
2022-08-02 15:00:00,303.15,303.74,302.29,303.3,954546.0,303.15,303.74,302.29,303.3,954546.0
2022-08-02 15:10:00,303.28,304.0,301.81,302.15,968757.0,303.28,304.0,301.81,302.15,968757.0
2022-08-02 15:20:00,302.18,303.29,301.77,303.19,864000.0,302.18,303.29,301.77,303.19,864000.0
2022-08-02 15:30:00,303.15,303.26,302.17,302.29,879078.0,303.15,303.26,302.17,302.29,879078.0
2022-08-02 15:40:00,302.33,302.67,301.33,301.57,837822.0,302.33,302.67,301.33,301.57,837822.0
2022-08-02 15:50:00,301.73,302.0,300.32,300.56,1681071.0,301.73,302.0,300.32,300.56,1681071.0
2022-08-03 09:30:00,305.06,309.55,303.33,309.01,5551881.0,305.06,309.55,303.33,309.01,5551881.0
2022-08-03 09:40:00,309.06,309.41,305.03,306.31,2770464.0,309.06,309.41,305.03,306.31,2770464.0
2022-08-03 09:50:00,306.24,306.62,304.8,305.25,2278113.0,306.24,306.62,304.8,305.25,2278113.0
2022-08-03 10:00:00,305.05,307.0,303.76,305.67,2455983.0,305.05,307.0,303.76,305.67,2455983.0
2022-08-03 10:10:00,305.68,306.0,303.84,304.24,1377801.0,305.68,306.0,303.84,304.24,1377801.0
2022-08-03 10:20:00,304.24,304.93,302.42,304.18,2149959.0,304.24,304.93,302.42,304.18,2149959.0
2022-08-03 10:30:00,304.12,304.7,301.15,302.88,1873572.0,304.12,304.7,301.15,302.88,1873572.0
2022-08-03 10:40:00,302.87,304.93,301.77,304.05,1458852.0,302.87,304.93,301.77,304.05,1458852.0
2022-08-03 10:50:00,304.12,305.21,303.43,304.46,1105209.0,304.12,305.21,303.43,304.46,1105209.0
2022-08-03 11:00:00,304.59,304.83,303.35,303.88,766329.0,304.59,304.83,303.35,303.88,766329.0
2022-08-03 11:10:00,303.89,305.48,303.41,304.62,1028463.0,303.89,305.48,303.41,304.62,1028463.0
2022-08-03 11:20:00,304.84,305.0,303.89,304.42,559038.0,304.84,305.0,303.89,304.42,559038.0
2022-08-03 11:30:00,304.46,304.59,303.33,304.07,649206.0,304.46,304.59,303.33,304.07,649206.0
2022-08-03 11:40:00,304.08,305.0,303.59,304.35,766410.0,304.08,305.0,303.59,304.35,766410.0
2022-08-03 11:50:00,304.29,304.85,303.79,304.76,615768.0,304.29,304.85,303.79,304.76,615768.0
2022-08-03 12:00:00,304.78,304.78,303.83,303.9,594996.0,304.78,304.78,303.83,303.9,594996.0
2022-08-03 12:10:00,303.9,306.55,303.33,306.22,1551579.0,303.9,306.55,303.33,306.22,1551579.0
2022-08-03 12:20:00,306.26,307.32,305.86,306.27,1321668.0,306.26,307.32,305.86,306.27,1321668.0
2022-08-03 12:30:00,306.24,307.32,306.24,306.85,812784.0,306.24,307.32,306.24,306.85,812784.0
2022-08-03 12:40:00,306.9,308.17,306.64,307.88,1125003.0,306.9,308.17,306.64,307.88,1125003.0
2022-08-03 12:50:00,307.9,309.1,307.77,307.93,1250775.0,307.9,309.1,307.77,307.93,1250775.0
2022-08-03 13:00:00,308.02,308.34,307.36,307.77,629235.0,308.02,308.34,307.36,307.77,629235.0
2022-08-03 13:10:00,307.81,308.37,306.67,306.68,645504.0,307.81,308.37,306.67,306.68,645504.0
2022-08-03 13:20:00,306.68,307.72,306.47,307.38,699498.0,306.68,307.72,306.47,307.38,699498.0
2022-08-03 13:30:00,307.34,307.55,306.64,306.93,437511.0,307.34,307.55,306.64,306.93,437511.0
2022-08-03 13:40:00,306.83,307.24,306.07,306.65,683262.0,306.83,307.24,306.07,306.65,683262.0
2022-08-03 13:50:00,306.67,307.73,306.42,307.46,594363.0,306.67,307.73,306.42,307.46,594363.0
2022-08-03 14:00:00,307.51,307.55,306.83,307.54,375750.0,307.51,307.55,306.83,307.54,375750.0
2022-08-03 14:10:00,307.57,308.53,307.41,308.5,994542.0,307.57,308.53,307.41,308.5,994542.0
2022-08-03 14:20:00,308.53,309.47,308.38,308.71,1205472.0,308.53,309.47,308.38,308.71,1205472.0
2022-08-03 14:30:00,308.73,309.3,307.97,308.1,1069818.0,308.73,309.3,307.97,308.1,1069818.0
2022-08-03 14:40:00,308.01,308.28,307.17,307.45,649089.0,308.01,308.28,307.17,307.45,649089.0
2022-08-03 14:50:00,307.44,308.32,306.84,308.02,677325.0,307.44,308.32,306.84,308.02,677325.0
2022-08-03 15:00:00,307.99,308.76,307.81,308.42,725301.0,307.99,308.76,307.81,308.42,725301.0
2022-08-03 15:10:00,308.39,308.66,307.5,307.95,518013.0,308.39,308.66,307.5,307.95,518013.0
2022-08-03 15:20:00,308.1,308.6,307.92,308.13,521397.0,308.1,308.6,307.92,308.13,521397.0
2022-08-03 15:30:00,308.13,308.73,307.76,308.42,921348.0,308.13,308.73,307.76,308.42,921348.0
2022-08-03 15:40:00,308.39,308.73,307.81,307.99,956961.0,308.39,308.73,307.81,307.99,956961.0
2022-08-03 15:50:00,308.03,308.56,307.3,307.41,1545918.0,308.03,308.56,307.3,307.41,1545918.0
2022-08-04 09:30:00,311.0,313.04,308.88,310.25,4387104.0,311.0,313.04,308.88,310.25,4387104.0
2022-08-04 09:40:00,310.2,313.61,309.67,312.41,2851530.0,310.2,313.61,309.67,312.41,2851530.0
2022-08-04 09:50:00,312.31,313.17,310.58,311.7,1800330.0,312.31,313.17,310.58,311.7,1800330.0
2022-08-04 10:00:00,311.51,313.3,311.04,312.59,2126922.0,311.51,313.3,311.04,312.59,2126922.0
2022-08-04 10:10:00,312.59,312.78,308.77,309.44,2173089.0,312.59,312.78,308.77,309.44,2173089.0
2022-08-04 10:20:00,309.37,309.87,308.4,309.0,1786770.0,309.37,309.87,308.4,309.0,1786770.0
2022-08-04 10:30:00,309.03,309.5,306.27,307.78,2256951.0,309.03,309.5,306.27,307.78,2256951.0
2022-08-04 10:40:00,307.91,309.13,307.0,308.7,1269726.0,307.91,309.13,307.0,308.7,1269726.0
2022-08-04 10:50:00,308.78,309.31,308.17,308.71,1024746.0,308.78,309.31,308.17,308.71,1024746.0
2022-08-04 11:00:00,308.7,308.91,307.39,307.39,861534.0,308.7,308.91,307.39,307.39,861534.0
2022-08-04 11:10:00,307.38,307.89,305.43,306.5,1542843.0,307.38,307.89,305.43,306.5,1542843.0
2022-08-04 11:20:00,306.53,307.66,305.0,305.47,1141359.0,306.53,307.66,305.0,305.47,1141359.0
2022-08-04 11:30:00,305.35,306.26,305.17,305.62,899928.0,305.35,306.26,305.17,305.62,899928.0
2022-08-04 11:40:00,305.63,307.84,305.61,307.76,1057833.0,305.63,307.84,305.61,307.76,1057833.0
2022-08-04 11:50:00,307.77,308.3,307.43,307.65,1001883.0,307.77,308.3,307.43,307.65,1001883.0
2022-08-04 12:00:00,307.68,308.0,306.43,307.85,751497.0,307.68,308.0,306.43,307.85,751497.0
2022-08-04 12:10:00,307.85,308.65,307.67,308.16,1111053.0,307.85,308.65,307.67,308.16,1111053.0
2022-08-04 12:20:00,308.18,309.23,307.79,308.88,771582.0,308.18,309.23,307.79,308.88,771582.0
2022-08-04 12:30:00,308.9,308.96,307.92,308.33,634263.0,308.9,308.96,307.92,308.33,634263.0
2022-08-04 12:40:00,308.36,308.36,306.67,307.22,769035.0,308.36,308.36,306.67,307.22,769035.0
2022-08-04 12:50:00,307.17,308.22,307.13,307.39,472671.0,307.17,308.22,307.13,307.39,472671.0
2022-08-04 13:00:00,307.39,308.25,307.37,307.97,533178.0,307.39,308.25,307.37,307.97,533178.0
2022-08-04 13:10:00,307.84,308.31,307.67,307.93,318222.0,307.84,308.31,307.67,307.93,318222.0
2022-08-04 13:20:00,308.0,308.57,307.11,308.15,585873.0,308.0,308.57,307.11,308.15,585873.0
2022-08-04 13:30:00,308.12,308.53,307.65,308.32,479139.0,308.12,308.53,307.65,308.32,479139.0
2022-08-04 13:40:00,308.32,308.65,307.52,308.59,429696.0,308.32,308.65,307.52,308.59,429696.0
2022-08-04 13:50:00,308.5,308.52,307.73,307.93,355605.0,308.5,308.52,307.73,307.93,355605.0
2022-08-04 14:00:00,307.87,308.16,307.34,307.44,357498.0,307.87,308.16,307.34,307.44,357498.0
2022-08-04 14:10:00,307.45,308.0,307.0,307.68,453222.0,307.45,308.0,307.0,307.68,453222.0
2022-08-04 14:20:00,307.58,307.62,306.69,307.2,406884.0,307.58,307.62,306.69,307.2,406884.0
2022-08-04 14:30:00,307.15,307.5,306.68,306.72,299130.0,307.15,307.5,306.68,306.72,299130.0
2022-08-04 14:40:00,306.69,307.46,306.34,307.29,528648.0,306.69,307.46,306.34,307.29,528648.0
2022-08-04 14:50:00,307.3,307.83,307.17,307.5,564975.0,307.3,307.83,307.17,307.5,564975.0
2022-08-04 15:00:00,307.49,307.65,306.93,307.52,481662.0,307.49,307.65,306.93,307.52,481662.0
2022-08-04 15:10:00,307.58,309.33,307.41,309.0,1213860.0,307.58,309.33,307.41,309.0,1213860.0
2022-08-04 15:20:00,309.02,309.15,307.83,308.65,804777.0,309.02,309.15,307.83,308.65,804777.0
2022-08-04 15:30:00,308.66,308.72,308.05,308.06,552450.0,308.66,308.72,308.05,308.06,552450.0
2022-08-04 15:40:00,308.04,308.3,307.1,307.81,855417.0,308.04,308.3,307.1,307.81,855417.0
2022-08-04 15:50:00,307.83,308.64,307.56,308.57,1447734.0,307.83,308.64,307.56,308.57,1447734.0
2022-08-05 09:30:00,302.67,304.61,301.1,302.38,4438962.0,302.67,304.61,301.1,302.38,4438962.0
2022-08-05 09:40:00,302.33,303.74,299.6,301.14,3133614.0,302.33,303.74,299.6,301.14,3133614.0
2022-08-05 09:50:00,301.12,301.71,299.0,299.55,2368917.0,301.12,301.71,299.0,299.55,2368917.0
2022-08-05 10:00:00,299.55,301.14,298.71,300.58,2293893.0,299.55,301.14,298.71,300.58,2293893.0
2022-08-05 10:10:00,300.55,302.15,299.95,301.75,2090280.0,300.55,302.15,299.95,301.75,2090280.0
2022-08-05 10:20:00,301.75,304.05,301.4,301.89,2315991.0,301.75,304.05,301.4,301.89,2315991.0
2022-08-05 10:30:00,301.91,302.06,300.5,301.51,1204167.0,301.91,302.06,300.5,301.51,1204167.0
2022-08-05 10:40:00,301.51,301.56,300.33,300.39,815547.0,301.51,301.56,300.33,300.39,815547.0
2022-08-05 10:50:00,300.39,300.52,299.22,299.28,1332639.0,300.39,300.52,299.22,299.28,1332639.0
2022-08-05 11:00:00,299.24,299.57,297.03,297.67,2179365.0,299.24,299.57,297.03,297.67,2179365.0
2022-08-05 11:10:00,297.63,298.32,295.63,295.81,1900218.0,297.63,298.32,295.63,295.81,1900218.0
2022-08-05 11:20:00,295.85,296.36,293.45,293.47,2007213.0,295.85,296.36,293.45,293.47,2007213.0
2022-08-05 11:30:00,293.47,295.16,293.37,294.1,1594053.0,293.47,295.16,293.37,294.1,1594053.0
2022-08-05 11:40:00,294.05,294.42,292.52,293.83,1642296.0,294.05,294.42,292.52,293.83,1642296.0
2022-08-05 11:50:00,293.8,294.63,290.75,291.46,1788828.0,293.8,294.63,290.75,291.46,1788828.0
2022-08-05 12:00:00,291.52,293.3,291.13,291.76,1605387.0,291.52,293.3,291.13,291.76,1605387.0
2022-08-05 12:10:00,291.84,292.89,290.93,292.47,1370559.0,291.84,292.89,290.93,292.47,1370559.0
2022-08-05 12:20:00,292.5,292.89,290.41,291.57,1597533.0,292.5,292.89,290.41,291.57,1597533.0
2022-08-05 12:30:00,291.56,291.66,289.53,290.25,1691184.0,291.56,291.66,289.53,290.25,1691184.0
2022-08-05 12:40:00,290.24,292.76,290.01,292.74,1651875.0,290.24,292.76,290.01,292.74,1651875.0
2022-08-05 12:50:00,292.72,292.99,291.46,292.03,1076280.0,292.72,292.99,291.46,292.03,1076280.0
2022-08-05 13:00:00,292.03,292.7,291.3,292.28,904884.0,292.03,292.7,291.3,292.28,904884.0
2022-08-05 13:10:00,292.28,294.77,292.0,293.22,1709904.0,292.28,294.77,292.0,293.22,1709904.0
2022-08-05 13:20:00,293.25,294.2,292.53,292.82,1045761.0,293.25,294.2,292.53,292.82,1045761.0
2022-08-05 13:30:00,292.91,293.71,292.69,292.79,728118.0,292.91,293.71,292.69,292.79,728118.0
2022-08-05 13:40:00,292.87,292.87,290.99,291.04,948180.0,292.87,292.87,290.99,291.04,948180.0
2022-08-05 13:50:00,291.04,291.39,290.02,291.17,1180362.0,291.04,291.39,290.02,291.17,1180362.0
2022-08-05 14:00:00,291.18,291.43,289.58,289.61,972600.0,291.18,291.43,289.58,289.61,972600.0
2022-08-05 14:10:00,289.63,290.25,288.62,289.01,1393518.0,289.63,290.25,288.62,289.01,1393518.0
2022-08-05 14:20:00,289.08,289.76,287.87,287.93,1177596.0,289.08,289.76,287.87,287.93,1177596.0
2022-08-05 14:30:00,287.94,288.62,287.73,288.01,1134753.0,287.94,288.62,287.73,288.01,1134753.0
2022-08-05 14:40:00,288.0,288.58,287.41,287.45,972129.0,288.0,288.58,287.41,287.45,972129.0
2022-08-05 14:50:00,287.5,287.63,286.75,287.5,1111260.0,287.5,287.63,286.75,287.5,1111260.0
2022-08-05 15:00:00,287.5,288.23,286.67,287.75,1243845.0,287.5,288.23,286.67,287.75,1243845.0
2022-08-05 15:10:00,287.78,287.97,286.21,286.54,1336791.0,287.78,287.97,286.21,286.54,1336791.0
2022-08-05 15:20:00,286.5,287.27,285.54,287.18,1466586.0,286.5,287.27,285.54,287.18,1466586.0
2022-08-05 15:30:00,287.18,287.28,286.01,286.07,1074918.0,287.18,287.28,286.01,286.07,1074918.0
2022-08-05 15:40:00,286.06,288.98,286.0,288.49,1696083.0,286.06,288.98,286.0,288.49,1696083.0
2022-08-05 15:50:00,288.53,289.33,287.21,288.16,3176235.0,288.53,289.33,287.21,288.16,3176235.0
2022-08-08 09:30:00,295.0,300.04,292.75,299.5,5377755.0,295.0,300.04,292.75,299.5,5377755.0
2022-08-08 09:40:00,299.62,303.37,298.43,303.14,4333089.0,299.62,303.37,298.43,303.14,4333089.0
2022-08-08 09:50:00,302.95,303.19,300.57,301.27,2216214.0,302.95,303.19,300.57,301.27,2216214.0
2022-08-08 10:00:00,301.3,301.72,299.5,300.68,1809753.0,301.3,301.72,299.5,300.68,1809753.0
2022-08-08 10:10:00,300.73,301.88,299.86,300.51,1528320.0,300.73,301.88,299.86,300.51,1528320.0
2022-08-08 10:20:00,300.5,302.54,300.37,301.92,1700022.0,300.5,302.54,300.37,301.92,1700022.0
2022-08-08 10:30:00,301.87,304.95,301.34,304.57,2478054.0,301.87,304.95,301.34,304.57,2478054.0
2022-08-08 10:40:00,304.62,305.19,302.82,303.1,1661928.0,304.62,305.19,302.82,303.1,1661928.0
2022-08-08 10:50:00,303.07,303.8,302.7,303.26,1076616.0,303.07,303.8,302.7,303.26,1076616.0
2022-08-08 11:00:00,303.33,304.22,302.93,302.97,966366.0,303.33,304.22,302.93,302.97,966366.0
2022-08-08 11:10:00,303.0,303.25,301.17,302.06,1031016.0,303.0,303.25,301.17,302.06,1031016.0
2022-08-08 11:20:00,302.05,302.46,301.5,302.25,766581.0,302.05,302.46,301.5,302.25,766581.0
2022-08-08 11:30:00,302.2,303.22,301.5,301.73,1042581.0,302.2,303.22,301.5,301.73,1042581.0
2022-08-08 11:40:00,301.71,302.33,300.02,300.09,1244259.0,301.71,302.33,300.02,300.09,1244259.0
2022-08-08 11:50:00,300.16,302.12,300.14,301.59,990240.0,300.16,302.12,300.14,301.59,990240.0
2022-08-08 12:00:00,301.63,302.67,300.5,300.77,782583.0,301.63,302.67,300.5,300.77,782583.0
2022-08-08 12:10:00,300.78,301.63,298.5,298.8,1321272.0,300.78,301.63,298.5,298.8,1321272.0
2022-08-08 12:20:00,298.85,300.38,298.16,298.41,1347435.0,298.85,300.38,298.16,298.41,1347435.0
2022-08-08 12:30:00,298.34,299.19,296.2,296.72,1389981.0,298.34,299.19,296.2,296.72,1389981.0
2022-08-08 12:40:00,296.71,298.6,296.33,298.39,1144821.0,296.71,298.6,296.33,298.39,1144821.0
2022-08-08 12:50:00,298.35,298.66,297.09,297.57,631893.0,298.35,298.66,297.09,297.57,631893.0
2022-08-08 13:00:00,297.61,299.43,297.0,299.23,949539.0,297.61,299.43,297.0,299.23,949539.0
2022-08-08 13:10:00,299.25,300.67,298.97,299.91,1011783.0,299.25,300.67,298.97,299.91,1011783.0
2022-08-08 13:20:00,299.98,299.98,297.61,297.83,907935.0,299.98,299.98,297.61,297.83,907935.0
2022-08-08 13:30:00,297.85,298.4,296.7,297.01,1116981.0,297.85,298.4,296.7,297.01,1116981.0
2022-08-08 13:40:00,297.0,297.67,295.56,295.73,1114233.0,297.0,297.67,295.56,295.73,1114233.0
2022-08-08 13:50:00,295.74,296.1,295.34,295.77,833997.0,295.74,296.1,295.34,295.77,833997.0
2022-08-08 14:00:00,295.85,296.03,293.67,295.0,1280055.0,295.85,296.03,293.67,295.0,1280055.0
2022-08-08 14:10:00,295.04,295.17,293.68,294.52,921462.0,295.04,295.17,293.68,294.52,921462.0
2022-08-08 14:20:00,294.5,294.84,292.92,293.25,1319793.0,294.5,294.84,292.92,293.25,1319793.0
2022-08-08 14:30:00,293.23,293.77,291.06,291.15,1395687.0,293.23,293.77,291.06,291.15,1395687.0
2022-08-08 14:40:00,291.13,291.86,290.42,290.65,1219530.0,291.13,291.86,290.42,290.65,1219530.0
2022-08-08 14:50:00,290.56,290.86,289.21,290.56,1638123.0,290.56,290.86,289.21,290.56,1638123.0
2022-08-08 15:00:00,290.63,292.29,290.53,291.56,1391232.0,290.63,292.29,290.53,291.56,1391232.0
2022-08-08 15:10:00,291.51,293.0,290.47,290.79,1477923.0,291.51,293.0,290.47,290.79,1477923.0
2022-08-08 15:20:00,290.83,291.68,290.18,290.21,1249059.0,290.83,291.68,290.18,290.21,1249059.0
2022-08-08 15:30:00,290.19,290.97,289.41,290.51,1224312.0,290.19,290.97,289.41,290.51,1224312.0
2022-08-08 15:40:00,290.48,290.62,289.4,289.9,1123431.0,290.48,290.62,289.4,289.9,1123431.0
2022-08-08 15:50:00,289.89,290.5,289.08,290.39,1759329.0,289.89,290.5,289.08,290.39,1759329.0
2022-08-09 09:30:00,290.29,292.4,284.5,285.49,4598058.0,290.29,292.4,284.5,285.49,4598058.0
2022-08-09 09:40:00,285.53,287.57,284.57,286.53,2545815.0,285.53,287.57,284.57,286.53,2545815.0
2022-08-09 09:50:00,286.56,287.96,284.0,284.09,2257971.0,286.56,287.96,284.0,284.09,2257971.0
2022-08-09 10:00:00,284.1,284.97,282.91,283.0,2087073.0,284.1,284.97,282.91,283.0,2087073.0
2022-08-09 10:10:00,282.99,284.86,282.74,284.48,1666293.0,282.99,284.86,282.74,284.48,1666293.0
2022-08-09 10:20:00,284.42,288.17,283.67,286.58,1666161.0,284.42,288.17,283.67,286.58,1666161.0
2022-08-09 10:30:00,286.61,287.3,286.12,286.8,1506603.0,286.61,287.3,286.12,286.8,1506603.0
2022-08-09 10:40:00,286.8,287.57,286.0,287.41,1442010.0,286.8,287.57,286.0,287.41,1442010.0
2022-08-09 10:50:00,287.47,287.94,286.76,287.36,1157757.0,287.47,287.94,286.76,287.36,1157757.0
2022-08-09 11:00:00,287.39,287.39,285.01,285.28,1150425.0,287.39,287.39,285.01,285.28,1150425.0
2022-08-09 11:10:00,285.21,287.1,285.01,286.61,1088469.0,285.21,287.1,285.01,286.61,1088469.0
2022-08-09 11:20:00,286.6,287.11,285.46,285.66,877611.0,286.6,287.11,285.46,285.66,877611.0
2022-08-09 11:30:00,285.71,286.09,284.54,285.0,889143.0,285.71,286.09,284.54,285.0,889143.0
2022-08-09 11:40:00,284.93,284.96,283.63,283.88,1032837.0,284.93,284.96,283.63,283.88,1032837.0
2022-08-09 11:50:00,283.88,283.91,281.98,282.21,1313679.0,283.88,283.91,281.98,282.21,1313679.0
2022-08-09 12:00:00,282.17,282.63,280.43,280.84,1553715.0,282.17,282.63,280.43,280.84,1553715.0
2022-08-09 12:10:00,280.84,281.71,280.33,280.61,1108710.0,280.84,281.71,280.33,280.61,1108710.0
2022-08-09 12:20:00,280.58,281.54,280.01,280.35,1064715.0,280.58,281.54,280.01,280.35,1064715.0
2022-08-09 12:30:00,280.36,281.13,280.27,281.06,833760.0,280.36,281.13,280.27,281.06,833760.0
2022-08-09 12:40:00,281.04,281.17,280.23,280.5,703581.0,281.04,281.17,280.23,280.5,703581.0
2022-08-09 12:50:00,280.57,281.36,279.35,281.27,1365090.0,280.57,281.36,279.35,281.27,1365090.0
2022-08-09 13:00:00,281.26,282.33,281.05,281.8,1137243.0,281.26,282.33,281.05,281.8,1137243.0
2022-08-09 13:10:00,281.81,282.21,281.33,281.56,733251.0,281.81,282.21,281.33,281.56,733251.0
2022-08-09 13:20:00,281.62,282.78,281.52,282.72,810285.0,281.62,282.78,281.52,282.72,810285.0
2022-08-09 13:30:00,282.73,282.8,281.51,281.63,734616.0,282.73,282.8,281.51,281.63,734616.0
2022-08-09 13:40:00,281.58,283.1,281.1,282.67,833538.0,281.58,283.1,281.1,282.67,833538.0
2022-08-09 13:50:00,282.67,284.18,282.33,283.86,810747.0,282.67,284.18,282.33,283.86,810747.0
2022-08-09 14:00:00,283.86,284.57,283.67,283.79,1042053.0,283.86,284.57,283.67,283.79,1042053.0
2022-08-09 14:10:00,283.78,284.32,283.38,283.47,777639.0,283.78,284.32,283.38,283.47,777639.0
2022-08-09 14:20:00,283.44,283.76,282.75,283.08,713847.0,283.44,283.76,282.75,283.08,713847.0
2022-08-09 14:30:00,283.04,284.83,282.93,284.79,834135.0,283.04,284.83,282.93,284.79,834135.0
2022-08-09 14:40:00,284.78,285.62,284.5,284.5,1007616.0,284.78,285.62,284.5,284.5,1007616.0
2022-08-09 14:50:00,284.48,285.02,280.6,280.66,1814952.0,284.48,285.02,280.6,280.66,1814952.0
2022-08-09 15:00:00,280.63,281.93,280.17,281.93,1553364.0,280.63,281.93,280.17,281.93,1553364.0
2022-08-09 15:10:00,281.83,282.83,281.09,282.4,1082199.0,281.83,282.83,281.09,282.4,1082199.0
2022-08-09 15:20:00,282.38,283.64,282.33,283.15,1118106.0,282.38,283.64,282.33,283.15,1118106.0
2022-08-09 15:30:00,283.15,283.36,282.45,282.78,796695.0,283.15,283.36,282.45,282.78,796695.0
2022-08-09 15:40:00,282.81,283.44,282.74,283.27,881481.0,282.81,283.44,282.74,283.27,881481.0
2022-08-09 15:50:00,283.32,283.6,283.03,283.3,1762785.0,283.32,283.6,283.03,283.3,1762785.0
2022-08-10 09:30:00,297.07,297.51,290.49,290.56,5506416.0,297.07,297.51,290.49,290.56,5506416.0
2022-08-10 09:40:00,290.66,293.12,289.39,292.5,3131205.0,290.66,293.12,289.39,292.5,3131205.0
2022-08-10 09:50:00,292.66,292.67,285.68,287.67,3726072.0,292.66,292.67,285.68,287.67,3726072.0
2022-08-10 10:00:00,287.63,288.82,285.33,287.3,2295153.0,287.63,288.82,285.33,287.3,2295153.0
2022-08-10 10:10:00,287.2,288.3,283.79,283.8,2112033.0,287.2,288.3,283.79,283.8,2112033.0
2022-08-10 10:20:00,283.76,285.37,283.37,285.04,2222679.0,283.76,285.37,283.37,285.04,2222679.0
2022-08-10 10:30:00,284.94,289.53,284.6,288.33,2600334.0,284.94,289.53,284.6,288.33,2600334.0
2022-08-10 10:40:00,288.27,289.2,287.77,288.94,1444575.0,288.27,289.2,287.77,288.94,1444575.0
2022-08-10 10:50:00,289.0,290.59,288.56,289.79,1550736.0,289.0,290.59,288.56,289.79,1550736.0
2022-08-10 11:00:00,289.89,292.3,289.89,290.35,1816902.0,289.89,292.3,289.89,290.35,1816902.0
2022-08-10 11:10:00,290.36,290.49,288.34,289.43,1372716.0,290.36,290.49,288.34,289.43,1372716.0
2022-08-10 11:20:00,289.49,290.66,288.45,290.28,1176807.0,289.49,290.66,288.45,290.28,1176807.0
2022-08-10 11:30:00,290.32,290.46,288.44,289.74,875007.0,290.32,290.46,288.44,289.74,875007.0
2022-08-10 11:40:00,289.73,291.59,289.7,290.95,1264563.0,289.73,291.59,289.7,290.95,1264563.0
2022-08-10 11:50:00,290.9,291.09,289.77,290.7,763812.0,290.9,291.09,289.77,290.7,763812.0
2022-08-10 12:00:00,290.6,291.33,289.78,290.37,747921.0,290.6,291.33,289.78,290.37,747921.0
2022-08-10 12:10:00,290.4,290.63,288.89,289.06,850416.0,290.4,290.63,288.89,289.06,850416.0
2022-08-10 12:20:00,289.04,290.48,288.9,290.24,895980.0,289.04,290.48,288.9,290.24,895980.0
2022-08-10 12:30:00,290.28,290.38,289.45,290.1,528630.0,290.28,290.38,289.45,290.1,528630.0
2022-08-10 12:40:00,290.16,290.99,289.9,290.17,827667.0,290.16,290.99,289.9,290.17,827667.0
2022-08-10 12:50:00,290.25,291.12,289.87,290.85,719844.0,290.25,291.12,289.87,290.85,719844.0
2022-08-10 13:00:00,290.86,291.17,290.0,290.99,637452.0,290.86,291.17,290.0,290.99,637452.0
2022-08-10 13:10:00,291.02,293.15,290.93,292.74,1224897.0,291.02,293.15,290.93,292.74,1224897.0
2022-08-10 13:20:00,292.69,292.97,291.86,292.07,686553.0,292.69,292.97,291.86,292.07,686553.0
2022-08-10 13:30:00,292.03,293.33,291.37,293.27,921162.0,292.03,293.33,291.37,293.27,921162.0
2022-08-10 13:40:00,293.29,294.0,292.87,293.21,1054347.0,293.29,294.0,292.87,293.21,1054347.0
2022-08-10 13:50:00,293.17,294.42,292.79,293.82,1001523.0,293.17,294.42,292.79,293.82,1001523.0
2022-08-10 14:00:00,293.84,294.66,293.2,293.46,809955.0,293.84,294.66,293.2,293.46,809955.0
2022-08-10 14:10:00,293.48,293.61,292.61,292.82,729822.0,293.48,293.61,292.61,292.82,729822.0
2022-08-10 14:20:00,292.8,293.72,292.73,293.29,608274.0,292.8,293.72,292.73,293.29,608274.0
2022-08-10 14:30:00,293.26,293.33,292.13,292.29,722862.0,293.26,293.33,292.13,292.29,722862.0
2022-08-10 14:40:00,292.33,292.85,291.86,292.08,610452.0,292.33,292.85,291.86,292.08,610452.0
2022-08-10 14:50:00,292.01,292.62,291.38,291.65,595977.0,292.01,292.62,291.38,291.65,595977.0
2022-08-10 15:00:00,291.6,292.89,291.07,292.63,938178.0,291.6,292.89,291.07,292.63,938178.0
2022-08-10 15:10:00,292.63,293.63,292.5,293.47,801825.0,292.63,293.63,292.5,293.47,801825.0
2022-08-10 15:20:00,293.54,294.46,293.53,294.02,1142919.0,293.54,294.46,293.53,294.02,1142919.0
2022-08-10 15:30:00,293.94,294.2,293.37,293.55,656379.0,293.94,294.2,293.37,293.55,656379.0
2022-08-10 15:40:00,293.51,294.52,293.09,294.35,903153.0,293.51,294.52,293.09,294.35,903153.0
2022-08-10 15:50:00,294.39,294.9,293.87,294.28,1753788.0,294.39,294.9,293.87,294.28,1753788.0
2022-08-11 09:30:00,296.43,298.24,294.37,295.05,3463818.0,296.43,298.24,294.37,295.05,3463818.0
2022-08-11 09:40:00,295.08,296.18,292.55,294.47,2631711.0,295.08,296.18,292.55,294.47,2631711.0
2022-08-11 09:50:00,294.46,294.93,292.03,292.73,1768062.0,294.46,294.93,292.03,292.73,1768062.0
2022-08-11 10:00:00,292.78,294.38,292.13,292.4,1842096.0,292.78,294.38,292.13,292.4,1842096.0
2022-08-11 10:10:00,292.5,295.43,292.17,295.05,2257236.0,292.5,295.43,292.17,295.05,2257236.0
2022-08-11 10:20:00,295.05,295.12,293.52,293.83,1251048.0,295.05,295.12,293.52,293.83,1251048.0
2022-08-11 10:30:00,293.8,295.13,293.33,293.74,1385694.0,293.8,295.13,293.33,293.74,1385694.0
2022-08-11 10:40:00,293.73,293.88,290.75,291.17,2020644.0,293.73,293.88,290.75,291.17,2020644.0
2022-08-11 10:50:00,291.18,292.44,290.8,292.25,1093755.0,291.18,292.44,290.8,292.25,1093755.0
2022-08-11 11:00:00,292.31,292.75,288.55,289.05,1844679.0,292.31,292.75,288.55,289.05,1844679.0
2022-08-11 11:10:00,289.01,289.97,288.07,288.24,1397382.0,289.01,289.97,288.07,288.24,1397382.0
2022-08-11 11:20:00,288.22,289.97,288.19,289.91,987117.0,288.22,289.97,288.19,289.91,987117.0
2022-08-11 11:30:00,289.68,291.01,289.59,290.53,910488.0,289.68,291.01,289.59,290.53,910488.0
2022-08-11 11:40:00,290.46,290.77,288.73,289.03,819663.0,290.46,290.77,288.73,289.03,819663.0
2022-08-11 11:50:00,288.98,290.0,288.3,289.58,798219.0,288.98,290.0,288.3,289.58,798219.0
2022-08-11 12:00:00,289.61,290.58,289.24,289.27,586281.0,289.61,290.58,289.24,289.27,586281.0
2022-08-11 12:10:00,289.31,290.3,288.83,289.92,574053.0,289.31,290.3,288.83,289.92,574053.0
2022-08-11 12:20:00,289.92,290.75,289.17,290.68,685824.0,289.92,290.75,289.17,290.68,685824.0
2022-08-11 12:30:00,290.59,291.98,290.41,291.37,1004838.0,290.59,291.98,290.41,291.37,1004838.0
2022-08-11 12:40:00,291.34,291.56,290.62,291.0,481467.0,291.34,291.56,290.62,291.0,481467.0
2022-08-11 12:50:00,291.02,291.41,290.61,290.83,488334.0,291.02,291.41,290.61,290.83,488334.0
2022-08-11 13:00:00,290.72,290.98,289.4,289.83,663666.0,290.72,290.98,289.4,289.83,663666.0
2022-08-11 13:10:00,289.87,290.96,289.83,290.72,530196.0,289.87,290.96,289.83,290.72,530196.0
2022-08-11 13:20:00,290.74,291.25,290.19,290.39,451455.0,290.74,291.25,290.19,290.39,451455.0
2022-08-11 13:30:00,290.33,291.0,289.93,290.71,442485.0,290.33,291.0,289.93,290.71,442485.0
2022-08-11 13:40:00,290.82,291.65,290.51,290.71,594846.0,290.82,291.65,290.51,290.71,594846.0
2022-08-11 13:50:00,290.69,291.1,289.75,290.02,463065.0,290.69,291.1,289.75,290.02,463065.0
2022-08-11 14:00:00,290.07,290.08,289.15,289.46,546825.0,290.07,290.08,289.15,289.46,546825.0
2022-08-11 14:10:00,289.49,289.95,289.01,289.67,586251.0,289.49,289.95,289.01,289.67,586251.0
2022-08-11 14:20:00,289.69,289.75,289.09,289.46,379800.0,289.69,289.75,289.09,289.46,379800.0
2022-08-11 14:30:00,289.43,289.58,288.35,288.47,767973.0,289.43,289.58,288.35,288.47,767973.0
2022-08-11 14:40:00,288.45,288.5,287.19,287.57,1247832.0,288.45,288.5,287.19,287.57,1247832.0
2022-08-11 14:50:00,287.52,287.58,286.1,287.06,1197243.0,287.52,287.58,286.1,287.06,1197243.0
2022-08-11 15:00:00,287.06,287.38,286.35,287.11,733389.0,287.06,287.38,286.35,287.11,733389.0
2022-08-11 15:10:00,287.08,287.31,285.88,286.99,813417.0,287.08,287.31,285.88,286.99,813417.0
2022-08-11 15:20:00,286.99,286.99,286.0,286.72,518250.0,286.99,286.99,286.0,286.72,518250.0
2022-08-11 15:30:00,286.69,287.0,285.83,286.08,666309.0,286.69,287.0,285.83,286.08,666309.0
2022-08-11 15:40:00,286.11,286.43,285.87,286.04,615258.0,286.11,286.43,285.87,286.04,615258.0
2022-08-11 15:50:00,286.0,287.13,285.85,286.72,1188924.0,286.0,287.13,285.85,286.72,1188924.0
2022-08-12 09:30:00,289.45,289.52,285.18,286.25,2866155.0,289.45,289.52,285.18,286.25,2866155.0
2022-08-12 09:40:00,286.23,288.14,285.7,286.2,1726440.0,286.23,288.14,285.7,286.2,1726440.0
2022-08-12 09:50:00,286.12,287.31,285.52,287.18,1712946.0,286.12,287.31,285.52,287.18,1712946.0
2022-08-12 10:00:00,287.05,289.78,285.03,288.79,2731707.0,287.05,289.78,285.03,288.79,2731707.0
2022-08-12 10:10:00,288.8,290.16,288.24,289.55,1642092.0,288.8,290.16,288.24,289.55,1642092.0
2022-08-12 10:20:00,289.66,290.0,288.09,288.47,1277523.0,289.66,290.0,288.09,288.47,1277523.0
2022-08-12 10:30:00,288.57,289.33,287.67,288.54,1044237.0,288.57,289.33,287.67,288.54,1044237.0
2022-08-12 10:40:00,288.5,289.47,288.02,288.9,1017246.0,288.5,289.47,288.02,288.9,1017246.0
2022-08-12 10:50:00,288.9,292.72,288.83,292.57,2691855.0,288.9,292.72,288.83,292.57,2691855.0
2022-08-12 11:00:00,292.61,293.52,292.23,292.92,1717671.0,292.61,293.52,292.23,292.92,1717671.0
2022-08-12 11:10:00,292.84,294.77,292.05,294.4,1664970.0,292.84,294.77,292.05,294.4,1664970.0
2022-08-12 11:20:00,294.44,295.16,293.7,293.85,1737981.0,294.44,295.16,293.7,293.85,1737981.0
2022-08-12 11:30:00,293.89,294.29,293.5,293.76,787131.0,293.89,294.29,293.5,293.76,787131.0
2022-08-12 11:40:00,293.75,295.0,293.62,293.83,941298.0,293.75,295.0,293.62,293.83,941298.0
2022-08-12 11:50:00,293.82,294.22,292.84,293.15,912516.0,293.82,294.22,292.84,293.15,912516.0
2022-08-12 12:00:00,293.21,294.81,293.1,294.38,813885.0,293.21,294.81,293.1,294.38,813885.0
2022-08-12 12:10:00,294.33,295.9,294.11,295.41,1325238.0,294.33,295.9,294.11,295.41,1325238.0
2022-08-12 12:20:00,295.47,295.81,294.87,295.36,804258.0,295.47,295.81,294.87,295.36,804258.0
2022-08-12 12:30:00,295.44,296.1,294.76,295.56,813939.0,295.44,296.1,294.76,295.56,813939.0
2022-08-12 12:40:00,295.56,295.57,295.1,295.15,403959.0,295.56,295.57,295.1,295.15,403959.0
2022-08-12 12:50:00,295.17,295.2,294.43,294.83,499896.0,295.17,295.2,294.43,294.83,499896.0
2022-08-12 13:00:00,294.85,295.3,294.13,294.76,460554.0,294.85,295.3,294.13,294.76,460554.0
2022-08-12 13:10:00,294.79,295.6,294.79,295.55,518457.0,294.79,295.6,294.79,295.55,518457.0
2022-08-12 13:20:00,295.54,296.0,295.26,295.44,571722.0,295.54,296.0,295.26,295.44,571722.0
2022-08-12 13:30:00,295.43,295.65,294.74,294.82,308388.0,295.43,295.65,294.74,294.82,308388.0
2022-08-12 13:40:00,294.83,295.6,294.83,295.41,282360.0,294.83,295.6,294.83,295.41,282360.0
2022-08-12 13:50:00,295.46,295.73,295.24,295.55,348690.0,295.46,295.73,295.24,295.55,348690.0
2022-08-12 14:00:00,295.57,296.32,295.52,296.17,775071.0,295.57,296.32,295.52,296.17,775071.0
2022-08-12 14:10:00,296.2,296.55,295.75,296.38,641127.0,296.2,296.55,295.75,296.38,641127.0
2022-08-12 14:20:00,296.38,297.82,296.29,297.81,1279809.0,296.38,297.82,296.29,297.81,1279809.0
2022-08-12 14:30:00,297.8,298.76,297.51,298.51,1438638.0,297.8,298.76,297.51,298.51,1438638.0
2022-08-12 14:40:00,298.53,299.28,298.1,299.24,1330698.0,298.53,299.28,298.1,299.24,1330698.0
2022-08-12 14:50:00,299.26,299.52,298.86,299.0,926406.0,299.26,299.52,298.86,299.0,926406.0
2022-08-12 15:00:00,298.98,299.35,298.36,299.35,994932.0,298.98,299.35,298.36,299.35,994932.0
2022-08-12 15:10:00,299.32,299.35,298.77,299.19,774759.0,299.32,299.35,298.77,299.19,774759.0
2022-08-12 15:20:00,299.17,299.62,298.92,299.45,891909.0,299.17,299.62,298.92,299.45,891909.0
2022-08-12 15:30:00,299.46,299.83,299.33,299.8,1138809.0,299.46,299.83,299.33,299.8,1138809.0
2022-08-12 15:40:00,299.82,299.86,298.77,299.29,1217022.0,299.82,299.86,298.77,299.29,1217022.0
2022-08-12 15:50:00,299.3,300.16,299.3,300.0,2478297.0,299.3,300.16,299.3,300.0,2478297.0
2022-08-15 09:30:00,301.79,306.94,301.23,305.77,4937070.0,301.79,306.94,301.23,305.77,4937070.0
2022-08-15 09:40:00,305.81,305.81,303.42,304.48,2685537.0,305.81,305.81,303.42,304.48,2685537.0
2022-08-15 09:50:00,304.39,306.54,303.2,305.07,2529090.0,304.39,306.54,303.2,305.07,2529090.0
2022-08-15 10:00:00,305.09,306.53,304.17,305.8,1823016.0,305.09,306.53,304.17,305.8,1823016.0
2022-08-15 10:10:00,305.72,306.57,303.83,304.83,1746519.0,305.72,306.57,303.83,304.83,1746519.0
2022-08-15 10:20:00,304.77,304.86,303.22,304.63,1276203.0,304.77,304.86,303.22,304.63,1276203.0
2022-08-15 10:30:00,304.61,305.5,304.33,304.92,1100646.0,304.61,305.5,304.33,304.92,1100646.0
2022-08-15 10:40:00,305.0,305.83,303.69,304.01,1118505.0,305.0,305.83,303.69,304.01,1118505.0
2022-08-15 10:50:00,303.98,304.86,303.59,304.54,941598.0,303.98,304.86,303.59,304.54,941598.0
2022-08-15 11:00:00,304.46,305.49,303.86,304.72,1053216.0,304.46,305.49,303.86,304.72,1053216.0
2022-08-15 11:10:00,304.77,304.77,304.0,304.52,658515.0,304.77,304.77,304.0,304.52,658515.0
2022-08-15 11:20:00,304.52,306.02,304.23,305.58,1167822.0,304.52,306.02,304.23,305.58,1167822.0
2022-08-15 11:30:00,305.61,308.29,305.37,308.18,2239884.0,305.61,308.29,305.37,308.18,2239884.0
2022-08-15 11:40:00,308.13,309.2,307.69,309.0,1757460.0,308.13,309.2,307.69,309.0,1757460.0
2022-08-15 11:50:00,309.01,309.31,308.53,308.74,979881.0,309.01,309.31,308.53,308.74,979881.0
2022-08-15 12:00:00,308.8,308.96,308.35,308.53,687543.0,308.8,308.96,308.35,308.53,687543.0
2022-08-15 12:10:00,308.54,309.82,308.36,309.45,1427076.0,308.54,309.82,308.36,309.45,1427076.0
2022-08-15 12:20:00,309.47,309.94,308.93,309.85,909636.0,309.47,309.94,308.93,309.85,909636.0
2022-08-15 12:30:00,309.88,310.85,309.46,310.57,1299558.0,309.88,310.85,309.46,310.57,1299558.0
2022-08-15 12:40:00,310.61,312.66,310.4,311.77,2290158.0,310.61,312.66,310.4,311.77,2290158.0
2022-08-15 12:50:00,311.86,312.48,311.5,311.69,1123956.0,311.86,312.48,311.5,311.69,1123956.0
2022-08-15 13:00:00,311.7,312.99,311.38,312.83,1475760.0,311.7,312.99,311.38,312.83,1475760.0
2022-08-15 13:10:00,312.78,313.13,311.92,312.04,939858.0,312.78,313.13,311.92,312.04,939858.0
2022-08-15 13:20:00,311.98,312.43,311.73,312.23,719253.0,311.98,312.43,311.73,312.23,719253.0
2022-08-15 13:30:00,312.25,312.56,310.1,310.2,1062810.0,312.25,312.56,310.1,310.2,1062810.0
2022-08-15 13:40:00,310.15,310.77,308.85,310.59,1734609.0,310.15,310.77,308.85,310.59,1734609.0
2022-08-15 13:50:00,310.52,311.53,310.3,311.3,937872.0,310.52,311.53,310.3,311.3,937872.0
2022-08-15 14:00:00,311.27,311.74,310.63,310.64,837363.0,311.27,311.74,310.63,310.64,837363.0
2022-08-15 14:10:00,310.62,311.46,309.87,311.29,960234.0,310.62,311.46,309.87,311.29,960234.0
2022-08-15 14:20:00,311.28,311.39,310.44,310.88,564954.0,311.28,311.39,310.44,310.88,564954.0
2022-08-15 14:30:00,310.88,311.33,309.45,310.91,1091604.0,310.88,311.33,309.45,310.91,1091604.0
2022-08-15 14:40:00,310.92,311.08,310.09,310.67,882375.0,310.92,311.08,310.09,310.67,882375.0
2022-08-15 14:50:00,310.67,311.13,309.75,310.79,1014426.0,310.67,311.13,309.75,310.79,1014426.0
2022-08-15 15:00:00,310.79,312.1,310.6,311.25,1268868.0,310.79,312.1,310.6,311.25,1268868.0
2022-08-15 15:10:00,311.23,311.68,310.62,311.25,786144.0,311.23,311.68,310.62,311.25,786144.0
2022-08-15 15:20:00,311.24,311.88,311.11,311.71,831810.0,311.24,311.88,311.11,311.71,831810.0
2022-08-15 15:30:00,311.73,311.75,310.91,311.1,545169.0,311.73,311.75,310.91,311.1,545169.0
2022-08-15 15:40:00,311.09,311.25,310.05,310.4,1056027.0,311.09,311.25,310.05,310.4,1056027.0
2022-08-15 15:50:00,310.46,310.65,308.96,309.28,1749036.0,310.46,310.65,308.96,309.28,1749036.0
2022-08-16 09:30:00,311.67,314.67,309.86,313.98,4592088.0,311.67,314.67,309.86,313.98,4592088.0
2022-08-16 09:40:00,314.0,314.65,310.44,310.64,3322326.0,314.0,314.65,310.44,310.64,3322326.0
2022-08-16 09:50:00,310.67,311.28,309.34,310.68,2834835.0,310.67,311.28,309.34,310.68,2834835.0
2022-08-16 10:00:00,310.68,311.04,307.55,308.27,2461656.0,310.68,311.04,307.55,308.27,2461656.0
2022-08-16 10:10:00,308.27,308.94,306.44,307.13,2059557.0,308.27,308.94,306.44,307.13,2059557.0
2022-08-16 10:20:00,307.05,307.23,304.29,304.4,2127630.0,307.05,307.23,304.29,304.4,2127630.0
2022-08-16 10:30:00,304.44,304.44,302.88,303.88,2140092.0,304.44,304.44,302.88,303.88,2140092.0
2022-08-16 10:40:00,303.89,306.53,303.38,306.26,2276895.0,303.89,306.53,303.38,306.26,2276895.0
2022-08-16 10:50:00,306.27,307.33,305.31,305.38,1764762.0,306.27,307.33,305.31,305.38,1764762.0
2022-08-16 11:00:00,305.36,306.91,305.29,306.35,1331112.0,305.36,306.91,305.29,306.35,1331112.0
2022-08-16 11:10:00,306.34,308.92,306.34,308.79,1920390.0,306.34,308.92,306.34,308.79,1920390.0
2022-08-16 11:20:00,308.82,308.82,307.37,308.8,1042920.0,308.82,308.82,307.37,308.8,1042920.0
2022-08-16 11:30:00,308.63,309.97,308.38,309.72,1556556.0,308.63,309.97,308.38,309.72,1556556.0
2022-08-16 11:40:00,309.72,309.97,309.02,309.44,1073433.0,309.72,309.97,309.02,309.44,1073433.0
2022-08-16 11:50:00,309.41,309.95,308.68,309.24,929514.0,309.41,309.95,308.68,309.24,929514.0
2022-08-16 12:00:00,309.29,310.76,309.21,309.49,1367382.0,309.29,310.76,309.21,309.49,1367382.0
2022-08-16 12:10:00,309.43,310.27,308.85,310.07,888681.0,309.43,310.27,308.85,310.07,888681.0
2022-08-16 12:20:00,310.07,310.07,307.84,307.92,835164.0,310.07,310.07,307.84,307.92,835164.0
2022-08-16 12:30:00,307.89,308.26,307.47,307.67,785778.0,307.89,308.26,307.47,307.67,785778.0
2022-08-16 12:40:00,307.75,307.92,306.69,306.93,811683.0,307.75,307.92,306.69,306.93,811683.0
2022-08-16 12:50:00,306.97,307.95,306.77,307.49,806163.0,306.97,307.95,306.77,307.49,806163.0
2022-08-16 13:00:00,307.54,308.66,307.47,308.62,800877.0,307.54,308.66,307.47,308.62,800877.0
2022-08-16 13:10:00,308.64,309.17,308.18,309.0,523377.0,308.64,309.17,308.18,309.0,523377.0
2022-08-16 13:20:00,308.99,309.3,308.67,308.86,524865.0,308.99,309.3,308.67,308.86,524865.0
2022-08-16 13:30:00,308.84,309.43,308.53,308.94,661365.0,308.84,309.43,308.53,308.94,661365.0
2022-08-16 13:40:00,308.9,309.0,307.4,307.67,752451.0,308.9,309.0,307.4,307.67,752451.0
2022-08-16 13:50:00,307.7,308.41,307.67,308.16,461760.0,307.7,308.41,307.67,308.16,461760.0
2022-08-16 14:00:00,308.24,309.98,307.8,309.94,1053447.0,308.24,309.98,307.8,309.94,1053447.0
2022-08-16 14:10:00,309.98,311.48,309.78,310.59,1367784.0,309.98,311.48,309.78,310.59,1367784.0
2022-08-16 14:20:00,310.56,311.09,308.76,309.12,997092.0,310.56,311.09,308.76,309.12,997092.0
2022-08-16 14:30:00,309.18,309.23,306.67,307.09,1248135.0,309.18,309.23,306.67,307.09,1248135.0
2022-08-16 14:40:00,307.01,307.23,305.22,305.84,1471005.0,307.01,307.23,305.22,305.84,1471005.0
2022-08-16 14:50:00,305.87,307.0,305.47,306.45,1206312.0,305.87,307.0,305.47,306.45,1206312.0
2022-08-16 15:00:00,306.33,306.63,305.0,305.73,1059603.0,306.33,306.63,305.0,305.73,1059603.0
2022-08-16 15:10:00,305.6,306.07,305.16,306.0,689370.0,305.6,306.07,305.16,306.0,689370.0
2022-08-16 15:20:00,306.03,307.17,305.5,306.44,911532.0,306.03,307.17,305.5,306.44,911532.0
2022-08-16 15:30:00,306.47,306.98,306.26,306.3,497505.0,306.47,306.98,306.26,306.3,497505.0
2022-08-16 15:40:00,306.24,307.45,306.24,307.17,1013601.0,306.24,307.45,306.24,307.17,1013601.0
2022-08-16 15:50:00,307.2,307.43,306.53,306.57,1134543.0,307.2,307.43,306.53,306.57,1134543.0
2022-08-17 09:30:00,303.4,305.78,301.84,304.47,2692500.0,303.4,305.78,301.84,304.47,2692500.0
2022-08-17 09:40:00,304.47,304.47,301.73,302.77,1929879.0,304.47,304.47,301.73,302.77,1929879.0
2022-08-17 09:50:00,302.85,304.95,301.43,304.21,2238777.0,302.85,304.95,301.43,304.21,2238777.0
2022-08-17 10:00:00,304.14,304.49,302.69,303.0,1121211.0,304.14,304.49,302.69,303.0,1121211.0
2022-08-17 10:10:00,302.95,303.41,300.7,301.16,1827618.0,302.95,303.41,300.7,301.16,1827618.0
2022-08-17 10:20:00,301.24,302.44,301.03,301.27,858516.0,301.24,302.44,301.03,301.27,858516.0
2022-08-17 10:30:00,301.24,301.5,300.03,300.85,1421970.0,301.24,301.5,300.03,300.85,1421970.0
2022-08-17 10:40:00,300.79,302.65,300.72,301.33,1122036.0,300.79,302.65,300.72,301.33,1122036.0
2022-08-17 10:50:00,301.27,301.45,300.45,300.8,768639.0,301.27,301.45,300.45,300.8,768639.0
2022-08-17 11:00:00,300.74,303.1,300.74,302.51,1188723.0,300.74,303.1,300.74,302.51,1188723.0
2022-08-17 11:10:00,302.5,304.0,302.39,303.58,1265826.0,302.5,304.0,302.39,303.58,1265826.0
2022-08-17 11:20:00,303.68,303.97,302.66,302.93,615090.0,303.68,303.97,302.66,302.93,615090.0
2022-08-17 11:30:00,302.98,303.56,302.08,302.45,585360.0,302.98,303.56,302.08,302.45,585360.0
2022-08-17 11:40:00,302.64,302.99,301.74,301.92,478386.0,302.64,302.99,301.74,301.92,478386.0
2022-08-17 11:50:00,301.93,302.56,301.7,302.07,505554.0,301.93,302.56,301.7,302.07,505554.0
2022-08-17 12:00:00,302.02,303.14,301.83,302.34,600195.0,302.02,303.14,301.83,302.34,600195.0
2022-08-17 12:10:00,302.38,302.45,301.7,302.28,379950.0,302.38,302.45,301.7,302.28,379950.0
2022-08-17 12:20:00,302.34,303.5,302.2,303.39,531357.0,302.34,303.5,302.2,303.39,531357.0
2022-08-17 12:30:00,303.33,304.98,303.12,304.46,1071288.0,303.33,304.98,303.12,304.46,1071288.0
2022-08-17 12:40:00,304.4,305.33,304.2,304.46,846234.0,304.4,305.33,304.2,304.46,846234.0
2022-08-17 12:50:00,304.4,304.85,304.09,304.21,434367.0,304.4,304.85,304.09,304.21,434367.0
2022-08-17 13:00:00,304.35,304.7,303.52,303.96,486969.0,304.35,304.7,303.52,303.96,486969.0
2022-08-17 13:10:00,304.0,305.52,304.0,304.74,746736.0,304.0,305.52,304.0,304.74,746736.0
2022-08-17 13:20:00,304.74,305.83,304.54,305.63,639777.0,304.74,305.83,304.54,305.63,639777.0
2022-08-17 13:30:00,305.68,306.36,305.19,305.48,753438.0,305.68,306.36,305.19,305.48,753438.0
2022-08-17 13:40:00,305.44,306.27,305.44,305.81,559572.0,305.44,306.27,305.44,305.81,559572.0
2022-08-17 13:50:00,305.85,306.36,305.17,305.55,582009.0,305.85,306.36,305.17,305.55,582009.0
2022-08-17 14:00:00,305.4,308.59,304.77,307.92,2375196.0,305.4,308.59,304.77,307.92,2375196.0
2022-08-17 14:10:00,307.84,309.01,307.37,308.01,1519938.0,307.84,309.01,307.37,308.01,1519938.0
2022-08-17 14:20:00,308.04,308.23,306.85,307.72,968868.0,308.04,308.23,306.85,307.72,968868.0
2022-08-17 14:30:00,307.73,309.66,307.28,309.6,1557081.0,307.73,309.66,307.28,309.6,1557081.0
2022-08-17 14:40:00,309.62,309.64,308.09,308.47,935583.0,309.62,309.64,308.09,308.47,935583.0
2022-08-17 14:50:00,308.41,308.67,307.3,307.52,862011.0,308.41,308.67,307.3,307.52,862011.0
2022-08-17 15:00:00,307.52,308.58,306.69,306.88,905994.0,307.52,308.58,306.69,306.88,905994.0
2022-08-17 15:10:00,306.84,307.05,304.03,304.03,1731468.0,306.84,307.05,304.03,304.03,1731468.0
2022-08-17 15:20:00,304.0,304.81,303.34,304.31,1029072.0,304.0,304.81,303.34,304.31,1029072.0
2022-08-17 15:30:00,304.27,304.32,303.25,303.64,905601.0,304.27,304.32,303.25,303.64,905601.0
2022-08-17 15:40:00,303.56,304.15,303.28,303.65,914337.0,303.56,304.15,303.28,303.65,914337.0
2022-08-17 15:50:00,303.76,305.0,303.52,303.98,1250325.0,303.76,305.0,303.52,303.98,1250325.0
2022-08-18 09:30:00,306.04,306.13,302.7,305.22,2337852.0,306.04,306.13,302.7,305.22,2337852.0
2022-08-18 09:40:00,305.27,306.0,303.63,303.63,1655670.0,305.27,306.0,303.63,303.63,1655670.0
2022-08-18 09:50:00,303.64,304.82,303.02,303.33,1208892.0,303.64,304.82,303.02,303.33,1208892.0
2022-08-18 10:00:00,303.18,303.63,301.85,303.61,1256502.0,303.18,303.63,301.85,303.61,1256502.0
2022-08-18 10:10:00,303.61,303.62,302.5,303.3,745989.0,303.61,303.62,302.5,303.3,745989.0
2022-08-18 10:20:00,303.2,304.93,303.17,304.24,1287456.0,303.2,304.93,303.17,304.24,1287456.0
2022-08-18 10:30:00,304.33,304.65,303.17,304.5,765180.0,304.33,304.65,303.17,304.5,765180.0
2022-08-18 10:40:00,304.55,305.94,304.3,305.78,1336560.0,304.55,305.94,304.3,305.78,1336560.0
2022-08-18 10:50:00,305.74,306.04,304.83,305.39,671406.0,305.74,306.04,304.83,305.39,671406.0
2022-08-18 11:00:00,305.39,306.47,304.42,304.94,1166517.0,305.39,306.47,304.42,304.94,1166517.0
2022-08-18 11:10:00,305.0,305.94,304.83,305.3,727179.0,305.0,305.94,304.83,305.3,727179.0
2022-08-18 11:20:00,305.28,305.95,304.73,305.53,584922.0,305.28,305.95,304.73,305.53,584922.0
2022-08-18 11:30:00,305.67,306.5,305.45,305.68,895674.0,305.67,306.5,305.45,305.68,895674.0
2022-08-18 11:40:00,305.72,305.99,305.09,305.74,456231.0,305.72,305.99,305.09,305.74,456231.0
2022-08-18 11:50:00,305.82,306.17,305.3,305.32,569619.0,305.82,306.17,305.3,305.32,569619.0
2022-08-18 12:00:00,305.38,305.8,305.14,305.36,386370.0,305.38,305.8,305.14,305.36,386370.0
2022-08-18 12:10:00,305.28,305.71,305.01,305.45,261009.0,305.28,305.71,305.01,305.45,261009.0
2022-08-18 12:20:00,305.44,305.45,303.63,304.33,878490.0,305.44,305.45,303.63,304.33,878490.0
2022-08-18 12:30:00,304.37,304.5,303.64,303.76,476412.0,304.37,304.5,303.64,303.76,476412.0
2022-08-18 12:40:00,303.7,304.1,302.86,303.92,753825.0,303.7,304.1,302.86,303.92,753825.0
2022-08-18 12:50:00,303.84,304.0,303.33,303.43,314691.0,303.84,304.0,303.33,303.43,314691.0
2022-08-18 13:00:00,303.43,304.43,303.41,304.43,520773.0,303.43,304.43,303.41,304.43,520773.0
2022-08-18 13:10:00,304.41,304.67,303.89,304.56,461385.0,304.41,304.67,303.89,304.56,461385.0
2022-08-18 13:20:00,304.63,304.97,304.26,304.69,421896.0,304.63,304.97,304.26,304.69,421896.0
2022-08-18 13:30:00,304.74,304.94,304.27,304.86,327495.0,304.74,304.94,304.27,304.86,327495.0
2022-08-18 13:40:00,304.85,304.93,303.95,304.0,341151.0,304.85,304.93,303.95,304.0,341151.0
2022-08-18 13:50:00,304.03,304.77,303.73,304.0,381567.0,304.03,304.77,303.73,304.0,381567.0
2022-08-18 14:00:00,304.04,304.5,303.77,304.42,257607.0,304.04,304.5,303.77,304.42,257607.0
2022-08-18 14:10:00,304.39,304.56,303.81,304.28,257664.0,304.39,304.56,303.81,304.28,257664.0
2022-08-18 14:20:00,304.22,304.27,303.46,303.6,348702.0,304.22,304.27,303.46,303.6,348702.0
2022-08-18 14:30:00,303.57,303.61,302.43,302.75,686466.0,303.57,303.61,302.43,302.75,686466.0
2022-08-18 14:40:00,302.72,303.23,302.66,302.81,365709.0,302.72,303.23,302.66,302.81,365709.0
2022-08-18 14:50:00,302.91,303.93,302.73,303.67,560868.0,302.91,303.93,302.73,303.67,560868.0
2022-08-18 15:00:00,303.66,304.11,303.48,303.69,469074.0,303.66,304.11,303.48,303.69,469074.0
2022-08-18 15:10:00,303.66,303.8,303.18,303.54,437664.0,303.66,303.8,303.18,303.54,437664.0
2022-08-18 15:20:00,303.53,303.57,302.91,303.41,507255.0,303.53,303.57,302.91,303.41,507255.0
2022-08-18 15:30:00,303.43,303.54,303.05,303.25,376812.0,303.43,303.54,303.05,303.25,376812.0
2022-08-18 15:40:00,303.26,303.49,302.64,302.83,538596.0,303.26,303.49,302.64,302.83,538596.0
2022-08-18 15:50:00,303.05,303.05,302.34,302.84,895014.0,303.05,303.05,302.34,302.84,895014.0
2022-08-19 09:30:00,298.95,300.36,297.4,297.53,2785302.0,298.95,300.36,297.4,297.53,2785302.0
2022-08-19 09:40:00,297.58,298.14,296.05,296.1,2525052.0,297.58,298.14,296.05,296.1,2525052.0
2022-08-19 09:50:00,296.08,296.48,295.19,295.55,1500912.0,296.08,296.48,295.19,295.55,1500912.0
2022-08-19 10:00:00,295.48,295.63,294.1,294.21,1869759.0,295.48,295.63,294.1,294.21,1869759.0
2022-08-19 10:10:00,294.21,295.42,293.72,295.22,1646811.0,294.21,295.42,293.72,295.22,1646811.0
2022-08-19 10:20:00,295.27,295.92,294.19,294.83,1430409.0,295.27,295.92,294.19,294.83,1430409.0
2022-08-19 10:30:00,294.92,295.47,294.33,294.85,932886.0,294.92,295.47,294.33,294.85,932886.0
2022-08-19 10:40:00,294.78,296.25,294.3,295.82,1206207.0,294.78,296.25,294.3,295.82,1206207.0
2022-08-19 10:50:00,295.76,295.87,294.28,294.28,665577.0,295.76,295.87,294.28,294.28,665577.0
2022-08-19 11:00:00,294.33,294.62,293.56,293.67,937275.0,294.33,294.62,293.56,293.67,937275.0
2022-08-19 11:10:00,293.6,294.13,293.47,293.8,746706.0,293.6,294.13,293.47,293.8,746706.0
2022-08-19 11:20:00,293.81,294.08,293.34,293.65,738588.0,293.81,294.08,293.34,293.65,738588.0
2022-08-19 11:30:00,293.67,293.95,292.5,293.35,923883.0,293.67,293.95,292.5,293.35,923883.0
2022-08-19 11:40:00,293.33,295.65,293.2,295.1,1117605.0,293.33,295.65,293.2,295.1,1117605.0
2022-08-19 11:50:00,295.11,295.48,294.35,294.5,657072.0,295.11,295.48,294.35,294.5,657072.0
2022-08-19 12:00:00,294.48,294.49,293.44,293.56,585693.0,294.48,294.49,293.44,293.56,585693.0
2022-08-19 12:10:00,293.52,295.0,293.48,294.49,697734.0,293.52,295.0,293.48,294.49,697734.0
2022-08-19 12:20:00,294.47,294.83,294.03,294.19,388497.0,294.47,294.83,294.03,294.19,388497.0
2022-08-19 12:30:00,294.18,295.07,293.85,294.98,585564.0,294.18,295.07,293.85,294.98,585564.0
2022-08-19 12:40:00,294.96,295.6,294.62,294.66,698481.0,294.96,295.6,294.62,294.66,698481.0
2022-08-19 12:50:00,294.68,296.2,294.62,295.63,691140.0,294.68,296.2,294.62,295.63,691140.0
2022-08-19 13:00:00,295.62,296.05,295.06,295.42,417051.0,295.62,296.05,295.06,295.42,417051.0
2022-08-19 13:10:00,295.45,295.72,295.03,295.04,293772.0,295.45,295.72,295.03,295.04,293772.0
2022-08-19 13:20:00,295.13,295.25,294.55,294.58,363288.0,295.13,295.25,294.55,294.58,363288.0
2022-08-19 13:30:00,294.61,294.64,293.78,294.41,531075.0,294.61,294.64,293.78,294.41,531075.0
2022-08-19 13:40:00,294.33,295.0,294.33,294.92,366882.0,294.33,295.0,294.33,294.92,366882.0
2022-08-19 13:50:00,294.95,295.5,294.8,295.3,431991.0,294.95,295.5,294.8,295.3,431991.0
2022-08-19 14:00:00,295.28,295.91,294.97,295.75,439167.0,295.28,295.91,294.97,295.75,439167.0
2022-08-19 14:10:00,295.73,295.87,295.11,295.27,377562.0,295.73,295.87,295.11,295.27,377562.0
2022-08-19 14:20:00,295.23,296.31,295.21,295.88,541014.0,295.23,296.31,295.21,295.88,541014.0
2022-08-19 14:30:00,295.91,296.99,295.71,296.33,727620.0,295.91,296.99,295.71,296.33,727620.0
2022-08-19 14:40:00,296.35,297.21,296.05,297.09,608451.0,296.35,297.21,296.05,297.09,608451.0
2022-08-19 14:50:00,297.08,297.23,295.9,296.12,811071.0,297.08,297.23,295.9,296.12,811071.0
2022-08-19 15:00:00,296.07,296.23,295.67,296.03,643428.0,296.07,296.23,295.67,296.03,643428.0
2022-08-19 15:10:00,296.04,297.34,295.98,296.8,852387.0,296.04,297.34,295.98,296.8,852387.0
2022-08-19 15:20:00,296.79,297.15,296.59,296.79,601224.0,296.79,297.15,296.59,296.79,601224.0
2022-08-19 15:30:00,296.83,297.37,296.47,296.89,920160.0,296.83,297.37,296.47,296.89,920160.0
2022-08-19 15:40:00,296.9,297.0,296.4,296.79,786912.0,296.9,297.0,296.4,296.79,786912.0
2022-08-19 15:50:00,296.76,297.0,296.51,296.67,1440582.0,296.76,297.0,296.51,296.67,1440582.0
2022-08-22 09:30:00,292.0,292.4,289.01,289.32,3209202.0,292.0,292.4,289.01,289.32,3209202.0
2022-08-22 09:40:00,289.34,290.76,287.5,287.77,2056146.0,289.34,290.76,287.5,287.77,2056146.0
2022-08-22 09:50:00,287.71,288.43,287.0,287.14,1604073.0,287.71,288.43,287.0,287.14,1604073.0
2022-08-22 10:00:00,287.12,288.33,286.7,287.83,1399803.0,287.12,288.33,286.7,287.83,1399803.0
2022-08-22 10:10:00,287.97,288.49,286.3,287.46,1333509.0,287.97,288.49,286.3,287.46,1333509.0
2022-08-22 10:20:00,287.43,288.3,286.92,287.81,1042248.0,287.43,288.3,286.92,287.81,1042248.0
2022-08-22 10:30:00,287.75,288.2,286.74,287.85,855054.0,287.75,288.2,286.74,287.85,855054.0
2022-08-22 10:40:00,287.82,289.9,287.71,288.93,1174995.0,287.82,289.9,287.71,288.93,1174995.0
2022-08-22 10:50:00,288.96,289.21,287.47,287.71,761370.0,288.96,289.21,287.47,287.71,761370.0
2022-08-22 11:00:00,287.62,288.16,287.52,287.99,573363.0,287.62,288.16,287.52,287.99,573363.0
2022-08-22 11:10:00,288.0,288.67,287.3,288.48,833934.0,288.0,288.67,287.3,288.48,833934.0
2022-08-22 11:20:00,288.5,288.85,288.22,288.22,532410.0,288.5,288.85,288.22,288.22,532410.0
2022-08-22 11:30:00,288.26,289.14,287.73,288.72,850242.0,288.26,289.14,287.73,288.72,850242.0
2022-08-22 11:40:00,288.75,289.33,288.55,288.9,651297.0,288.75,289.33,288.55,288.9,651297.0
2022-08-22 11:50:00,288.94,289.64,288.93,289.32,850290.0,288.94,289.64,288.93,289.32,850290.0
2022-08-22 12:00:00,289.27,289.98,289.0,289.11,862926.0,289.27,289.98,289.0,289.11,862926.0
2022-08-22 12:10:00,289.19,289.87,288.85,289.6,412569.0,289.19,289.87,288.85,289.6,412569.0
2022-08-22 12:20:00,289.58,290.5,289.55,289.72,704859.0,289.58,290.5,289.55,289.72,704859.0
2022-08-22 12:30:00,289.73,290.3,289.4,290.17,442134.0,289.73,290.3,289.4,290.17,442134.0
2022-08-22 12:40:00,290.22,290.39,289.5,290.29,482499.0,290.22,290.39,289.5,290.29,482499.0
2022-08-22 12:50:00,290.24,290.66,289.96,290.43,543624.0,290.24,290.66,289.96,290.43,543624.0
2022-08-22 13:00:00,290.37,290.6,289.6,290.12,504879.0,290.37,290.6,289.6,290.12,504879.0
2022-08-22 13:10:00,290.05,290.17,289.1,289.7,662280.0,290.05,290.17,289.1,289.7,662280.0
2022-08-22 13:20:00,289.63,289.9,288.89,288.91,456696.0,289.63,289.9,288.89,288.91,456696.0
2022-08-22 13:30:00,288.92,289.06,288.36,288.56,603213.0,288.92,289.06,288.36,288.56,603213.0
2022-08-22 13:40:00,288.61,288.85,288.15,288.24,378312.0,288.61,288.85,288.15,288.24,378312.0
2022-08-22 13:50:00,288.2,288.76,288.19,288.61,255354.0,288.2,288.76,288.19,288.61,255354.0
2022-08-22 14:00:00,288.59,289.28,288.49,289.02,397263.0,288.59,289.28,288.49,289.02,397263.0
2022-08-22 14:10:00,289.03,289.95,289.03,289.85,532602.0,289.03,289.95,289.03,289.85,532602.0
2022-08-22 14:20:00,289.8,290.33,289.42,289.5,625617.0,289.8,290.33,289.42,289.5,625617.0
2022-08-22 14:30:00,289.52,289.72,289.13,289.3,359109.0,289.52,289.72,289.13,289.3,359109.0
2022-08-22 14:40:00,289.33,289.46,288.79,289.27,384276.0,289.33,289.46,288.79,289.27,384276.0
2022-08-22 14:50:00,289.22,289.75,288.98,289.22,521544.0,289.22,289.75,288.98,289.22,521544.0
2022-08-22 15:00:00,289.27,289.73,289.1,289.69,388548.0,289.27,289.73,289.1,289.69,388548.0
2022-08-22 15:10:00,289.68,290.0,289.23,289.27,523863.0,289.68,290.0,289.23,289.27,523863.0
2022-08-22 15:20:00,289.29,290.02,289.17,289.65,512808.0,289.29,290.02,289.17,289.65,512808.0
2022-08-22 15:30:00,289.66,290.01,289.36,289.91,525561.0,289.66,290.01,289.36,289.91,525561.0
2022-08-22 15:40:00,289.89,289.93,289.06,289.45,710244.0,289.89,289.93,289.06,289.45,710244.0
2022-08-22 15:50:00,289.41,290.13,289.3,289.99,1147554.0,289.41,290.13,289.3,289.99,1147554.0
2022-08-23 09:30:00,291.45,292.23,289.43,289.52,2610417.0,291.45,292.23,289.43,289.52,2610417.0
2022-08-23 09:40:00,289.56,290.25,287.92,289.8,1762323.0,289.56,290.25,287.92,289.8,1762323.0
2022-08-23 09:50:00,289.83,292.81,289.77,291.41,2178318.0,289.83,292.81,289.77,291.41,2178318.0
2022-08-23 10:00:00,291.36,293.03,289.94,292.91,1668117.0,291.36,293.03,289.94,292.91,1668117.0
2022-08-23 10:10:00,292.98,295.32,292.88,294.5,2110377.0,292.98,295.32,292.88,294.5,2110377.0
2022-08-23 10:20:00,294.47,295.58,293.67,293.9,1437330.0,294.47,295.58,293.67,293.9,1437330.0
2022-08-23 10:30:00,293.89,296.44,293.4,294.87,1601598.0,293.89,296.44,293.4,294.87,1601598.0
2022-08-23 10:40:00,294.91,296.89,294.8,295.9,1296174.0,294.91,296.89,294.8,295.9,1296174.0
2022-08-23 10:50:00,296.03,296.8,294.17,294.37,1306713.0,296.03,296.8,294.17,294.37,1306713.0
2022-08-23 11:00:00,294.34,294.57,293.18,294.47,1353102.0,294.34,294.57,293.18,294.47,1353102.0
2022-08-23 11:10:00,294.46,295.67,294.35,295.4,971547.0,294.46,295.67,294.35,295.4,971547.0
2022-08-23 11:20:00,295.46,295.63,294.17,294.26,633387.0,295.46,295.63,294.17,294.26,633387.0
2022-08-23 11:30:00,294.25,296.05,294.21,295.96,849147.0,294.25,296.05,294.21,295.96,849147.0
2022-08-23 11:40:00,296.0,296.03,294.5,295.04,760938.0,296.0,296.03,294.5,295.04,760938.0
2022-08-23 11:50:00,295.12,295.68,294.1,294.56,749085.0,295.12,295.68,294.1,294.56,749085.0
2022-08-23 12:00:00,294.63,294.88,293.68,294.77,696339.0,294.63,294.88,293.68,294.77,696339.0
2022-08-23 12:10:00,294.82,294.86,293.51,293.8,494370.0,294.82,294.86,293.51,293.8,494370.0
2022-08-23 12:20:00,293.83,294.67,293.5,294.04,597657.0,293.83,294.67,293.5,294.04,597657.0
2022-08-23 12:30:00,294.02,295.25,293.98,294.93,677463.0,294.02,295.25,293.98,294.93,677463.0
2022-08-23 12:40:00,294.95,295.26,294.68,294.88,441264.0,294.95,295.26,294.68,294.88,441264.0
2022-08-23 12:50:00,294.94,295.8,294.9,295.69,554907.0,294.94,295.8,294.9,295.69,554907.0
2022-08-23 13:00:00,295.7,295.96,295.23,295.5,474300.0,295.7,295.96,295.23,295.5,474300.0
2022-08-23 13:10:00,295.5,296.7,295.08,296.05,908583.0,295.5,296.7,295.08,296.05,908583.0
2022-08-23 13:20:00,296.0,298.0,295.93,297.75,1075146.0,296.0,298.0,295.93,297.75,1075146.0
2022-08-23 13:30:00,297.78,298.22,297.33,297.69,869100.0,297.78,298.22,297.33,297.69,869100.0
2022-08-23 13:40:00,297.71,297.82,297.07,297.51,754818.0,297.71,297.82,297.07,297.51,754818.0
2022-08-23 13:50:00,297.43,297.72,296.54,297.47,691710.0,297.43,297.72,296.54,297.47,691710.0
2022-08-23 14:00:00,297.47,297.81,296.94,297.57,489918.0,297.47,297.81,296.94,297.57,489918.0
2022-08-23 14:10:00,297.56,297.61,296.74,297.32,606708.0,297.56,297.61,296.74,297.32,606708.0
2022-08-23 14:20:00,297.31,298.83,297.3,298.33,1167825.0,297.31,298.83,297.3,298.33,1167825.0
2022-08-23 14:30:00,298.3,298.56,297.74,298.13,626112.0,298.3,298.56,297.74,298.13,626112.0
2022-08-23 14:40:00,298.02,298.58,297.43,297.78,584343.0,298.02,298.58,297.43,297.78,584343.0
2022-08-23 14:50:00,297.71,298.06,297.37,297.87,399222.0,297.71,298.06,297.37,297.87,399222.0
2022-08-23 15:00:00,297.85,298.12,297.5,297.98,435069.0,297.85,298.12,297.5,297.98,435069.0
2022-08-23 15:10:00,297.98,298.53,297.67,298.47,523059.0,297.98,298.53,297.67,298.47,523059.0
2022-08-23 15:20:00,298.47,298.47,297.42,297.45,534447.0,298.47,298.47,297.42,297.45,534447.0
2022-08-23 15:30:00,297.43,297.66,296.18,296.27,651228.0,297.43,297.66,296.18,296.27,651228.0
2022-08-23 15:40:00,296.25,296.78,295.7,296.18,764052.0,296.25,296.78,295.7,296.18,764052.0
2022-08-23 15:50:00,296.12,296.58,295.4,296.46,1107087.0,296.12,296.58,295.4,296.46,1107087.0
2022-08-24 09:30:00,297.56,299.98,297.02,299.63,2981337.0,297.56,299.98,297.02,299.63,2981337.0
2022-08-24 09:40:00,299.64,302.22,299.17,301.29,2773788.0,299.64,302.22,299.17,301.29,2773788.0
2022-08-24 09:50:00,301.36,303.13,301.33,302.91,1985589.0,301.36,303.13,301.33,302.91,1985589.0
2022-08-24 10:00:00,302.99,303.65,301.75,302.09,1830414.0,302.99,303.65,301.75,302.09,1830414.0
2022-08-24 10:10:00,302.1,303.32,301.84,303.27,1341723.0,302.1,303.32,301.84,303.27,1341723.0
2022-08-24 10:20:00,303.27,303.5,302.23,302.37,973545.0,303.27,303.5,302.23,302.37,973545.0
2022-08-24 10:30:00,302.52,302.8,301.24,301.5,930948.0,302.52,302.8,301.24,301.5,930948.0
2022-08-24 10:40:00,301.45,301.64,300.35,300.97,985773.0,301.45,301.64,300.35,300.97,985773.0
2022-08-24 10:50:00,300.97,301.77,300.68,301.17,878166.0,300.97,301.77,300.68,301.17,878166.0
2022-08-24 11:00:00,301.23,301.7,300.85,301.31,567096.0,301.23,301.7,300.85,301.31,567096.0
2022-08-24 11:10:00,301.25,302.6,301.07,301.99,906372.0,301.25,302.6,301.07,301.99,906372.0
2022-08-24 11:20:00,302.0,302.23,301.2,301.35,544095.0,302.0,302.23,301.2,301.35,544095.0
2022-08-24 11:30:00,301.42,301.81,300.71,301.16,525360.0,301.42,301.81,300.71,301.16,525360.0
2022-08-24 11:40:00,301.16,301.5,300.94,301.12,408714.0,301.16,301.5,300.94,301.12,408714.0
2022-08-24 11:50:00,301.12,301.65,301.04,301.37,315879.0,301.12,301.65,301.04,301.37,315879.0
2022-08-24 12:00:00,301.37,302.28,301.37,302.16,686424.0,301.37,302.28,301.37,302.16,686424.0
2022-08-24 12:10:00,302.15,302.52,301.97,301.97,421059.0,302.15,302.52,301.97,301.97,421059.0
2022-08-24 12:20:00,302.0,302.21,301.51,301.79,348225.0,302.0,302.21,301.51,301.79,348225.0
2022-08-24 12:30:00,301.78,302.13,301.31,301.47,381915.0,301.78,302.13,301.31,301.47,381915.0
2022-08-24 12:40:00,301.42,301.67,300.37,300.44,582165.0,301.42,301.67,300.37,300.44,582165.0
2022-08-24 12:50:00,300.37,300.37,299.04,299.66,1093203.0,300.37,300.37,299.04,299.66,1093203.0
2022-08-24 13:00:00,299.66,300.5,299.53,300.43,514980.0,299.66,300.5,299.53,300.43,514980.0
2022-08-24 13:10:00,300.42,300.55,299.94,300.0,408789.0,300.42,300.55,299.94,300.0,408789.0
2022-08-24 13:20:00,299.97,300.32,298.49,298.7,598260.0,299.97,300.32,298.49,298.7,598260.0
2022-08-24 13:30:00,298.65,299.28,298.62,299.01,394764.0,298.65,299.28,298.62,299.01,394764.0
2022-08-24 13:40:00,299.01,299.07,298.45,298.85,550230.0,299.01,299.07,298.45,298.85,550230.0
2022-08-24 13:50:00,298.79,299.46,298.79,299.24,373458.0,298.79,299.46,298.79,299.24,373458.0
2022-08-24 14:00:00,299.24,300.1,298.93,299.85,583401.0,299.24,300.1,298.93,299.85,583401.0
2022-08-24 14:10:00,299.85,300.03,299.13,299.43,402693.0,299.85,300.03,299.13,299.43,402693.0
2022-08-24 14:20:00,299.42,299.46,298.95,299.03,256194.0,299.42,299.46,298.95,299.03,256194.0
2022-08-24 14:30:00,299.02,299.11,297.9,298.37,676305.0,299.02,299.11,297.9,298.37,676305.0
2022-08-24 14:40:00,298.37,298.58,296.53,296.82,930687.0,298.37,298.58,296.53,296.82,930687.0
2022-08-24 14:50:00,296.85,298.22,296.5,298.0,813306.0,296.85,298.22,296.5,298.0,813306.0
2022-08-24 15:00:00,297.94,298.41,297.52,298.33,501882.0,297.94,298.41,297.52,298.33,501882.0
2022-08-24 15:10:00,298.31,298.45,297.69,298.18,427182.0,298.31,298.45,297.69,298.18,427182.0
2022-08-24 15:20:00,298.18,298.22,297.35,297.6,406554.0,298.18,298.22,297.35,297.6,406554.0
2022-08-24 15:30:00,297.59,298.33,297.47,298.07,543372.0,297.59,298.33,297.47,298.07,543372.0
2022-08-24 15:40:00,298.01,298.32,296.88,297.1,588939.0,298.01,298.32,296.88,297.1,588939.0
2022-08-24 15:50:00,297.1,297.63,296.67,297.15,1132407.0,297.1,297.63,296.67,297.15,1132407.0
2022-08-25 09:30:00,302.38,302.96,295.11,295.48,3779756.0,302.38,302.96,295.11,295.48,3779756.0
2022-08-25 09:40:00,295.51,296.49,293.14,294.28,2638187.0,295.51,296.49,293.14,294.28,2638187.0
2022-08-25 09:50:00,294.26,297.33,293.67,296.7,2063164.0,294.26,297.33,293.67,296.7,2063164.0
2022-08-25 10:00:00,296.75,297.59,295.13,296.02,1530265.0,296.75,297.59,295.13,296.02,1530265.0
2022-08-25 10:10:00,296.02,297.2,295.03,295.97,1204941.0,296.02,297.2,295.03,295.97,1204941.0
2022-08-25 10:20:00,296.0,298.11,295.52,297.49,1389689.0,296.0,298.11,295.52,297.49,1389689.0
2022-08-25 10:30:00,297.55,298.22,295.68,295.83,1307610.0,297.55,298.22,295.68,295.83,1307610.0
2022-08-25 10:40:00,295.83,297.16,295.16,295.73,897650.0,295.83,297.16,295.16,295.73,897650.0
2022-08-25 10:50:00,295.76,296.0,294.02,294.2,1210387.0,295.76,296.0,294.02,294.2,1210387.0
2022-08-25 11:00:00,294.2,294.7,292.32,292.7,1359763.0,294.2,294.7,292.32,292.7,1359763.0
2022-08-25 11:10:00,292.74,294.03,291.6,292.95,1123831.0,292.74,294.03,291.6,292.95,1123831.0
2022-08-25 11:20:00,292.91,293.63,292.01,293.07,785364.0,292.91,293.63,292.01,293.07,785364.0
2022-08-25 11:30:00,293.15,294.39,293.01,293.76,957358.0,293.15,294.39,293.01,293.76,957358.0
2022-08-25 11:40:00,293.74,294.98,293.5,294.29,884492.0,293.74,294.98,293.5,294.29,884492.0
2022-08-25 11:50:00,294.27,294.42,291.92,294.28,594145.0,294.27,294.42,291.92,294.28,594145.0
2022-08-25 12:00:00,294.25,294.6,293.61,293.81,468056.0,294.25,294.6,293.61,293.81,468056.0
2022-08-25 12:10:00,293.94,294.15,293.01,293.5,499089.0,293.94,294.15,293.01,293.5,499089.0
2022-08-25 12:20:00,293.48,294.21,293.23,293.85,386534.0,293.48,294.21,293.23,293.85,386534.0
2022-08-25 12:30:00,293.95,294.28,293.33,294.16,366900.0,293.95,294.28,293.33,294.16,366900.0
2022-08-25 12:40:00,294.19,294.25,292.86,293.1,437275.0,294.19,294.25,292.86,293.1,437275.0
2022-08-25 12:50:00,293.1,293.7,293.01,293.47,292163.0,293.1,293.7,293.01,293.47,292163.0
2022-08-25 13:00:00,293.5,293.76,292.96,293.25,400295.0,293.5,293.76,292.96,293.25,400295.0
2022-08-25 13:10:00,293.25,295.7,292.8,295.41,869910.0,293.25,295.7,292.8,295.41,869910.0
2022-08-25 13:20:00,295.43,295.44,294.4,294.84,671134.0,295.43,295.44,294.4,294.84,671134.0
2022-08-25 13:30:00,294.84,295.65,294.64,295.31,555953.0,294.84,295.65,294.64,295.31,555953.0
2022-08-25 13:40:00,295.36,295.53,294.71,294.75,545948.0,295.36,295.53,294.71,294.75,545948.0
2022-08-25 13:50:00,294.73,294.78,293.71,293.83,412040.0,294.73,294.78,293.71,293.83,412040.0
2022-08-25 14:00:00,293.9,294.21,293.57,293.8,383094.0,293.9,294.21,293.57,293.8,383094.0
2022-08-25 14:10:00,293.79,294.42,293.13,293.48,475162.0,293.79,294.42,293.13,293.48,475162.0
2022-08-25 14:20:00,293.44,293.88,293.11,293.31,346542.0,293.44,293.88,293.11,293.31,346542.0
2022-08-25 14:30:00,293.38,293.67,292.63,292.69,488210.0,293.38,293.67,292.63,292.69,488210.0
2022-08-25 14:40:00,292.63,292.76,292.02,292.33,610480.0,292.63,292.76,292.02,292.33,610480.0
2022-08-25 14:50:00,292.34,292.52,291.8,292.51,545834.0,292.34,292.52,291.8,292.51,545834.0
2022-08-25 15:00:00,292.5,293.29,292.08,292.75,596246.0,292.5,293.29,292.08,292.75,596246.0
2022-08-25 15:10:00,292.72,293.23,292.45,293.23,381670.0,292.72,293.23,292.45,293.23,381670.0
2022-08-25 15:20:00,293.21,293.68,293.15,293.44,623466.0,293.21,293.68,293.15,293.44,623466.0
2022-08-25 15:30:00,293.43,293.94,293.0,293.77,648435.0,293.43,293.94,293.0,293.77,648435.0
2022-08-25 15:40:00,293.8,294.84,293.72,294.62,794167.0,293.8,294.84,293.72,294.62,794167.0
2022-08-25 15:50:00,294.67,296.15,294.6,296.11,1548376.0,294.67,296.15,294.6,296.11,1548376.0
2022-08-26 09:30:00,297.37,298.9,296.18,296.69,2124995.0,297.37,298.9,296.18,296.69,2124995.0
2022-08-26 09:40:00,296.72,298.2,296.1,296.6,1221632.0,296.72,298.2,296.1,296.6,1221632.0
2022-08-26 09:50:00,296.6,298.59,295.88,298.1,1378068.0,296.6,298.59,295.88,298.1,1378068.0
2022-08-26 10:00:00,298.1,301.5,294.67,301.43,2471271.0,298.1,301.5,294.67,301.43,2471271.0
2022-08-26 10:10:00,301.48,302.0,299.7,301.8,2367408.0,301.48,302.0,299.7,301.8,2367408.0
2022-08-26 10:20:00,301.86,301.88,297.19,297.81,1802196.0,301.86,301.88,297.19,297.81,1802196.0
2022-08-26 10:30:00,297.83,297.85,293.8,294.05,1989224.0,297.83,297.85,293.8,294.05,1989224.0
2022-08-26 10:40:00,294.03,294.74,292.63,294.05,1742124.0,294.03,294.74,292.63,294.05,1742124.0
2022-08-26 10:50:00,294.0,294.04,291.72,291.96,1213569.0,294.0,294.04,291.72,291.96,1213569.0
2022-08-26 11:00:00,292.02,292.18,290.2,290.35,1494915.0,292.02,292.18,290.2,290.35,1494915.0
2022-08-26 11:10:00,290.35,291.69,290.11,290.5,1002886.0,290.35,291.69,290.11,290.5,1002886.0
2022-08-26 11:20:00,290.47,291.5,289.62,291.03,1008848.0,290.47,291.5,289.62,291.03,1008848.0
2022-08-26 11:30:00,291.09,291.45,290.25,290.76,703019.0,291.09,291.45,290.25,290.76,703019.0
2022-08-26 11:40:00,290.76,292.38,290.71,291.61,829885.0,290.76,292.38,290.71,291.61,829885.0
2022-08-26 11:50:00,291.62,292.48,291.18,291.42,624799.0,291.62,292.48,291.18,291.42,624799.0
2022-08-26 12:00:00,291.45,291.64,290.01,290.4,785522.0,291.45,291.64,290.01,290.4,785522.0
2022-08-26 12:10:00,290.36,290.79,289.59,289.93,625069.0,290.36,290.79,289.59,289.93,625069.0
2022-08-26 12:20:00,289.99,290.03,288.44,289.29,800568.0,289.99,290.03,288.44,289.29,800568.0
2022-08-26 12:30:00,289.26,289.67,288.5,289.35,616235.0,289.26,289.67,288.5,289.35,616235.0
2022-08-26 12:40:00,289.39,290.47,289.23,290.19,552110.0,289.39,290.47,289.23,290.19,552110.0
2022-08-26 12:50:00,290.16,290.32,289.49,290.16,386459.0,290.16,290.32,289.49,290.16,386459.0
2022-08-26 13:00:00,290.1,291.46,289.75,290.58,669018.0,290.1,291.46,289.75,290.58,669018.0
2022-08-26 13:10:00,290.62,290.87,289.31,289.58,573387.0,290.62,290.87,289.31,289.58,573387.0
2022-08-26 13:20:00,289.57,290.8,289.5,289.97,531272.0,289.57,290.8,289.5,289.97,531272.0
2022-08-26 13:30:00,289.99,290.32,289.45,289.76,405955.0,289.99,290.32,289.45,289.76,405955.0
2022-08-26 13:40:00,289.76,289.99,289.18,289.71,474378.0,289.76,289.99,289.18,289.71,474378.0
2022-08-26 13:50:00,289.68,289.73,289.11,289.2,437584.0,289.68,289.73,289.11,289.2,437584.0
2022-08-26 14:00:00,289.18,289.62,288.75,289.0,591754.0,289.18,289.62,288.75,289.0,591754.0
2022-08-26 14:10:00,288.97,288.97,288.0,288.23,566011.0,288.97,288.97,288.0,288.23,566011.0
2022-08-26 14:20:00,288.23,289.27,288.2,288.89,567253.0,288.23,289.27,288.2,288.89,567253.0
2022-08-26 14:30:00,288.87,289.57,288.62,289.07,456162.0,288.87,289.57,288.62,289.07,456162.0
2022-08-26 14:40:00,289.16,289.8,288.85,289.42,471215.0,289.16,289.8,288.85,289.42,471215.0
2022-08-26 14:50:00,289.42,289.61,289.0,289.24,515554.0,289.42,289.61,289.0,289.24,515554.0
2022-08-26 15:00:00,289.24,290.36,288.94,289.26,742051.0,289.24,290.36,288.94,289.26,742051.0
2022-08-26 15:10:00,289.26,289.71,288.5,289.24,586118.0,289.26,289.71,288.5,289.24,586118.0
2022-08-26 15:20:00,289.25,289.53,288.67,289.06,695952.0,289.25,289.53,288.67,289.06,695952.0
2022-08-26 15:30:00,289.02,289.06,288.14,288.35,659416.0,289.02,289.06,288.14,288.35,659416.0
2022-08-26 15:40:00,288.33,288.6,287.47,288.51,1037648.0,288.33,288.6,287.47,288.51,1037648.0
2022-08-26 15:50:00,288.51,289.22,287.9,288.12,1922742.0,288.51,289.22,287.9,288.12,1922742.0
2022-08-29 09:30:00,282.83,286.39,281.95,285.96,2655390.0,282.83,286.39,281.95,285.96,2655390.0
2022-08-29 09:40:00,285.9,287.74,284.06,284.34,1656385.0,285.9,287.74,284.06,284.34,1656385.0
2022-08-29 09:50:00,284.38,284.99,282.09,282.15,1602041.0,284.38,284.99,282.09,282.15,1602041.0
2022-08-29 10:00:00,282.17,284.46,281.69,283.88,1132264.0,282.17,284.46,281.69,283.88,1132264.0
2022-08-29 10:10:00,283.86,286.99,283.53,286.26,1318655.0,283.86,286.99,283.53,286.26,1318655.0
2022-08-29 10:20:00,286.25,286.48,284.1,284.24,951060.0,286.25,286.48,284.1,284.24,951060.0
2022-08-29 10:30:00,284.25,285.2,282.51,282.71,874467.0,284.25,285.2,282.51,282.71,874467.0
2022-08-29 10:40:00,282.72,283.63,282.24,282.94,753414.0,282.72,283.63,282.24,282.94,753414.0
2022-08-29 10:50:00,282.92,283.21,281.96,282.44,654366.0,282.92,283.21,281.96,282.44,654366.0
2022-08-29 11:00:00,282.33,283.72,281.75,282.26,799787.0,282.33,283.72,281.75,282.26,799787.0
2022-08-29 11:10:00,282.2,282.37,281.15,281.83,724251.0,282.2,282.37,281.15,281.83,724251.0
2022-08-29 11:20:00,281.93,282.48,281.37,281.65,600938.0,281.93,282.48,281.37,281.65,600938.0
2022-08-29 11:30:00,281.7,282.85,281.04,282.02,733277.0,281.7,282.85,281.04,282.02,733277.0
2022-08-29 11:40:00,282.0,282.17,280.7,282.0,675272.0,282.0,282.17,280.7,282.0,675272.0
2022-08-29 11:50:00,281.96,282.98,281.51,282.65,454033.0,281.96,282.98,281.51,282.65,454033.0
2022-08-29 12:00:00,282.58,283.54,282.26,283.22,678533.0,282.58,283.54,282.26,283.22,678533.0
2022-08-29 12:10:00,283.25,284.98,283.03,284.52,729599.0,283.25,284.98,283.03,284.52,729599.0
2022-08-29 12:20:00,284.47,284.79,283.8,284.06,420648.0,284.47,284.79,283.8,284.06,420648.0
2022-08-29 12:30:00,284.09,284.09,283.12,283.82,413265.0,284.09,284.09,283.12,283.82,413265.0
2022-08-29 12:40:00,283.78,285.6,283.54,285.38,596879.0,283.78,285.6,283.54,285.38,596879.0
2022-08-29 12:50:00,285.38,285.99,285.21,285.46,492371.0,285.38,285.99,285.21,285.46,492371.0
2022-08-29 13:00:00,285.5,286.4,285.5,286.1,655244.0,285.5,286.4,285.5,286.1,655244.0
2022-08-29 13:10:00,286.25,286.34,285.11,285.53,485932.0,286.25,286.34,285.11,285.53,485932.0
2022-08-29 13:20:00,285.56,286.0,285.05,285.93,369362.0,285.56,286.0,285.05,285.93,369362.0
2022-08-29 13:30:00,285.84,286.48,285.71,286.02,381298.0,285.84,286.48,285.71,286.02,381298.0
2022-08-29 13:40:00,286.01,287.58,285.57,286.5,616530.0,286.01,287.58,285.57,286.5,616530.0
2022-08-29 13:50:00,286.49,286.98,286.26,286.63,330276.0,286.49,286.98,286.26,286.63,330276.0
2022-08-29 14:00:00,286.62,286.69,285.43,285.67,448160.0,286.62,286.69,285.43,285.67,448160.0
2022-08-29 14:10:00,285.68,285.97,284.8,285.2,407362.0,285.68,285.97,284.8,285.2,407362.0
2022-08-29 14:20:00,285.23,285.81,284.8,285.32,285574.0,285.23,285.81,284.8,285.32,285574.0
2022-08-29 14:30:00,285.31,285.8,285.1,285.41,365223.0,285.31,285.8,285.1,285.41,365223.0
2022-08-29 14:40:00,285.44,285.68,285.18,285.43,345371.0,285.44,285.68,285.18,285.43,345371.0
2022-08-29 14:50:00,285.42,285.67,284.38,285.21,487001.0,285.42,285.67,284.38,285.21,487001.0
2022-08-29 15:00:00,285.16,286.02,285.04,285.43,509652.0,285.16,286.02,285.04,285.43,509652.0
2022-08-29 15:10:00,285.43,287.59,285.2,287.03,766915.0,285.43,287.59,285.2,287.03,766915.0
2022-08-29 15:20:00,286.98,287.02,285.9,286.17,505735.0,286.98,287.02,285.9,286.17,505735.0
2022-08-29 15:30:00,286.15,286.55,285.45,286.5,520860.0,286.15,286.55,285.45,286.5,520860.0
2022-08-29 15:40:00,286.47,286.76,285.56,285.88,470853.0,286.47,286.76,285.56,285.88,470853.0
2022-08-29 15:50:00,285.89,285.89,284.55,284.85,935797.0,285.89,285.89,284.55,284.85,935797.0
2022-08-30 09:30:00,287.87,288.48,285.25,286.42,1813003.0,287.87,288.48,285.25,286.42,1813003.0
2022-08-30 09:40:00,286.42,286.88,283.41,284.52,1538855.0,286.42,286.88,283.41,284.52,1538855.0
2022-08-30 09:50:00,284.59,284.76,283.11,284.01,1151866.0,284.59,284.76,283.11,284.01,1151866.0
2022-08-30 10:00:00,284.17,285.47,282.43,283.08,1498451.0,284.17,285.47,282.43,283.08,1498451.0
2022-08-30 10:10:00,283.05,283.88,282.34,283.33,955540.0,283.05,283.88,282.34,283.33,955540.0
2022-08-30 10:20:00,283.43,283.93,282.51,283.56,822199.0,283.43,283.93,282.51,283.56,822199.0
2022-08-30 10:30:00,283.54,284.08,281.05,281.56,1408879.0,283.54,284.08,281.05,281.56,1408879.0
2022-08-30 10:40:00,281.61,281.93,280.11,280.27,1043751.0,281.61,281.93,280.11,280.27,1043751.0
2022-08-30 10:50:00,280.28,281.9,280.2,281.77,855251.0,280.28,281.9,280.2,281.77,855251.0
2022-08-30 11:00:00,281.76,282.97,281.24,282.63,883960.0,281.76,282.97,281.24,282.63,883960.0
2022-08-30 11:10:00,282.59,282.7,281.59,282.21,696622.0,282.59,282.7,281.59,282.21,696622.0
2022-08-30 11:20:00,282.11,282.37,281.2,281.84,599520.0,282.11,282.37,281.2,281.84,599520.0
2022-08-30 11:30:00,281.9,282.76,281.3,281.62,476938.0,281.9,282.76,281.3,281.62,476938.0
2022-08-30 11:40:00,281.6,281.63,280.5,280.71,558360.0,281.6,281.63,280.5,280.71,558360.0
2022-08-30 11:50:00,280.7,281.98,280.6,281.2,447751.0,280.7,281.98,280.6,281.2,447751.0
2022-08-30 12:00:00,281.15,282.0,280.9,281.41,457853.0,281.15,282.0,280.9,281.41,457853.0
2022-08-30 12:10:00,281.39,281.4,280.22,280.82,711885.0,281.39,281.4,280.22,280.82,711885.0
2022-08-30 12:20:00,280.77,280.8,279.01,279.21,811018.0,280.77,280.8,279.01,279.21,811018.0
2022-08-30 12:30:00,279.16,279.25,277.13,277.49,943970.0,279.16,279.25,277.13,277.49,943970.0
2022-08-30 12:40:00,277.51,277.51,275.34,275.87,1144582.0,277.51,277.51,275.34,275.87,1144582.0
2022-08-30 12:50:00,275.87,276.79,275.55,275.58,766101.0,275.87,276.79,275.55,275.58,766101.0
2022-08-30 13:00:00,275.61,276.48,275.28,275.62,687895.0,275.61,276.48,275.28,275.62,687895.0
2022-08-30 13:10:00,275.57,275.84,274.0,274.04,964465.0,275.57,275.84,274.0,274.04,964465.0
2022-08-30 13:20:00,274.06,274.37,272.65,273.4,1128080.0,274.06,274.37,272.65,273.4,1128080.0
2022-08-30 13:30:00,273.39,274.99,273.21,274.76,838864.0,273.39,274.99,273.21,274.76,838864.0
2022-08-30 13:40:00,274.84,275.56,273.85,275.48,913114.0,274.84,275.56,273.85,275.48,913114.0
2022-08-30 13:50:00,275.49,276.32,275.2,275.48,861237.0,275.49,276.32,275.2,275.48,861237.0
2022-08-30 14:00:00,275.42,276.19,274.73,275.75,735519.0,275.42,276.19,274.73,275.75,735519.0
2022-08-30 14:10:00,275.68,276.53,275.28,275.35,580578.0,275.68,276.53,275.28,275.35,580578.0
2022-08-30 14:20:00,275.34,275.46,273.9,274.01,590741.0,275.34,275.46,273.9,274.01,590741.0
2022-08-30 14:30:00,274.03,275.0,274.03,274.97,571387.0,274.03,275.0,274.03,274.97,571387.0
2022-08-30 14:40:00,275.0,275.05,273.88,273.97,441836.0,275.0,275.05,273.88,273.97,441836.0
2022-08-30 14:50:00,274.0,274.75,273.4,274.36,551455.0,274.0,274.75,273.4,274.36,551455.0
2022-08-30 15:00:00,274.39,277.67,274.19,277.5,1087121.0,274.39,277.67,274.19,277.5,1087121.0
2022-08-30 15:10:00,277.49,278.29,276.7,277.4,1043381.0,277.49,278.29,276.7,277.4,1043381.0
2022-08-30 15:20:00,277.38,277.62,276.49,276.81,636069.0,277.38,277.62,276.49,276.81,636069.0
2022-08-30 15:30:00,276.85,276.97,275.6,276.83,659846.0,276.85,276.97,275.6,276.83,659846.0
2022-08-30 15:40:00,276.82,277.7,276.17,276.66,790973.0,276.82,277.7,276.17,276.66,790973.0
2022-08-30 15:50:00,276.66,278.03,276.54,277.73,1186892.0,276.66,278.03,276.54,277.73,1186892.0
2022-08-31 09:30:00,280.56,281.25,275.19,275.62,2443804.0,280.56,281.25,275.19,275.62,2443804.0
2022-08-31 09:40:00,275.62,280.39,275.61,280.11,1941119.0,275.62,280.39,275.61,280.11,1941119.0
2022-08-31 09:50:00,280.11,280.75,278.71,278.84,1445660.0,280.11,280.75,278.71,278.84,1445660.0
2022-08-31 10:00:00,278.79,279.19,277.22,277.48,1334759.0,278.79,279.19,277.22,277.48,1334759.0
2022-08-31 10:10:00,277.55,279.21,276.63,277.39,1121237.0,277.55,279.21,276.63,277.39,1121237.0
2022-08-31 10:20:00,277.36,277.69,276.18,276.38,826359.0,277.36,277.69,276.18,276.38,826359.0
2022-08-31 10:30:00,276.33,276.95,275.1,275.31,856138.0,276.33,276.95,275.1,275.31,856138.0
2022-08-31 10:40:00,275.34,276.77,275.01,276.46,870206.0,275.34,276.77,275.01,276.46,870206.0
2022-08-31 10:50:00,276.46,276.81,273.75,274.03,1077336.0,276.46,276.81,273.75,274.03,1077336.0
2022-08-31 11:00:00,274.06,274.06,271.81,273.34,1362521.0,274.06,274.06,271.81,273.34,1362521.0
2022-08-31 11:10:00,273.28,273.83,272.68,273.67,807419.0,273.28,273.83,272.68,273.67,807419.0
2022-08-31 11:20:00,273.64,274.11,272.85,273.64,814637.0,273.64,274.11,272.85,273.64,814637.0
2022-08-31 11:30:00,273.6,274.8,273.0,274.28,914171.0,273.6,274.8,273.0,274.28,914171.0
2022-08-31 11:40:00,274.29,275.49,274.13,274.87,619019.0,274.29,275.49,274.13,274.87,619019.0
2022-08-31 11:50:00,274.81,276.3,274.71,275.8,609618.0,274.81,276.3,274.71,275.8,609618.0
2022-08-31 12:00:00,275.86,276.15,274.74,275.6,550478.0,275.86,276.15,274.74,275.6,550478.0
2022-08-31 12:10:00,275.65,276.85,275.23,276.2,513794.0,275.65,276.85,275.23,276.2,513794.0
2022-08-31 12:20:00,276.14,276.47,275.6,275.93,366862.0,276.14,276.47,275.6,275.93,366862.0
2022-08-31 12:30:00,275.96,276.99,275.87,276.25,501794.0,275.96,276.99,275.87,276.25,501794.0
2022-08-31 12:40:00,276.27,276.29,275.05,276.08,650121.0,276.27,276.29,275.05,276.08,650121.0
2022-08-31 12:50:00,276.06,276.08,275.17,275.55,432821.0,276.06,276.08,275.17,275.55,432821.0
2022-08-31 13:00:00,275.5,277.2,275.43,276.88,691179.0,275.5,277.2,275.43,276.88,691179.0
2022-08-31 13:10:00,276.77,277.57,275.91,276.04,608412.0,276.77,277.57,275.91,276.04,608412.0
2022-08-31 13:20:00,275.99,276.2,275.44,276.04,461002.0,275.99,276.2,275.44,276.04,461002.0
2022-08-31 13:30:00,276.05,276.43,275.22,275.31,467267.0,276.05,276.43,275.22,275.31,467267.0
2022-08-31 13:40:00,275.31,275.72,274.8,274.97,503620.0,275.31,275.72,274.8,274.97,503620.0
2022-08-31 13:50:00,275.02,276.28,274.97,275.97,425368.0,275.02,276.28,274.97,275.97,425368.0
2022-08-31 14:00:00,275.95,277.35,275.65,277.2,629342.0,275.95,277.35,275.65,277.2,629342.0
2022-08-31 14:10:00,277.15,277.42,276.57,276.87,504157.0,277.15,277.42,276.57,276.87,504157.0
2022-08-31 14:20:00,276.9,278.42,276.83,277.83,668412.0,276.9,278.42,276.83,277.83,668412.0
2022-08-31 14:30:00,277.88,277.91,275.7,275.76,655074.0,277.88,277.91,275.7,275.76,655074.0
2022-08-31 14:40:00,275.75,276.13,274.91,275.56,589994.0,275.75,276.13,274.91,275.56,589994.0
2022-08-31 14:50:00,275.54,275.9,274.66,275.24,656318.0,275.54,275.9,274.66,275.24,656318.0
2022-08-31 15:00:00,275.2,276.08,274.8,275.91,558219.0,275.2,276.08,274.8,275.91,558219.0
2022-08-31 15:10:00,275.98,278.01,275.83,277.46,799018.0,275.98,278.01,275.83,277.46,799018.0
2022-08-31 15:20:00,277.43,277.43,276.65,277.04,499249.0,277.43,277.43,276.65,277.04,499249.0
2022-08-31 15:30:00,277.06,277.74,276.57,277.21,515494.0,277.06,277.74,276.57,277.21,515494.0
2022-08-31 15:40:00,277.27,278.82,276.84,278.4,846700.0,277.27,278.82,276.84,278.4,846700.0
2022-08-31 15:50:00,278.45,278.55,275.4,275.48,1633685.0,278.45,278.55,275.4,275.48,1633685.0
2022-09-01 09:30:00,272.57,275.0,270.8,273.07,2566961.0,272.57,275.0,270.8,273.07,2566961.0
2022-09-01 09:40:00,273.07,275.84,273.04,273.64,1729393.0,273.07,275.84,273.04,273.64,1729393.0
2022-09-01 09:50:00,273.64,274.62,272.73,273.62,1113932.0,273.64,274.62,272.73,273.62,1113932.0
2022-09-01 10:00:00,273.57,274.27,271.51,272.32,1361857.0,273.57,274.27,271.51,272.32,1361857.0
2022-09-01 10:10:00,272.36,272.68,270.31,270.9,1240873.0,272.36,272.68,270.31,270.9,1240873.0
2022-09-01 10:20:00,270.92,273.43,270.6,273.14,1034474.0,270.92,273.43,270.6,273.14,1034474.0
2022-09-01 10:30:00,273.25,273.26,270.6,270.88,813475.0,273.25,273.26,270.6,270.88,813475.0
2022-09-01 10:40:00,270.9,271.04,268.6,269.23,1710040.0,270.9,271.04,268.6,269.23,1710040.0
2022-09-01 10:50:00,269.2,270.01,267.6,267.64,1214455.0,269.2,270.01,267.6,267.64,1214455.0
2022-09-01 11:00:00,267.62,269.03,266.77,268.97,1500039.0,267.62,269.03,266.77,268.97,1500039.0
2022-09-01 11:10:00,268.99,269.54,267.68,267.93,860275.0,268.99,269.54,267.68,267.93,860275.0
2022-09-01 11:20:00,267.9,267.95,266.15,266.51,1305982.0,267.9,267.95,266.15,266.51,1305982.0
2022-09-01 11:30:00,266.54,268.88,266.44,268.16,1059936.0,266.54,268.88,266.44,268.16,1059936.0
2022-09-01 11:40:00,268.17,268.27,266.65,267.4,828359.0,268.17,268.27,266.65,267.4,828359.0
2022-09-01 11:50:00,267.39,267.73,266.35,266.79,751084.0,267.39,267.73,266.35,266.79,751084.0
2022-09-01 12:00:00,266.79,268.24,266.73,268.0,781168.0,266.79,268.24,266.73,268.0,781168.0
2022-09-01 12:10:00,268.02,268.83,267.31,268.23,698388.0,268.02,268.83,267.31,268.23,698388.0
2022-09-01 12:20:00,268.28,268.79,267.68,268.33,504189.0,268.28,268.79,267.68,268.33,504189.0
2022-09-01 12:30:00,268.38,268.89,267.65,267.81,592199.0,268.38,268.89,267.65,267.81,592199.0
2022-09-01 12:40:00,267.75,268.4,267.45,268.38,445136.0,267.75,268.4,267.45,268.38,445136.0
2022-09-01 12:50:00,268.4,268.57,267.32,268.04,643515.0,268.4,268.57,267.32,268.04,643515.0
2022-09-01 13:00:00,268.04,269.07,267.96,269.0,642749.0,268.04,269.07,267.96,269.0,642749.0
2022-09-01 13:10:00,269.01,269.51,268.64,268.77,585458.0,269.01,269.51,268.64,268.77,585458.0
2022-09-01 13:20:00,268.77,270.22,268.75,269.95,844888.0,268.77,270.22,268.75,269.95,844888.0
2022-09-01 13:30:00,269.94,270.5,269.58,269.8,611799.0,269.94,270.5,269.58,269.8,611799.0
2022-09-01 13:40:00,269.83,270.14,268.65,269.09,540370.0,269.83,270.14,268.65,269.09,540370.0
2022-09-01 13:50:00,269.11,269.58,268.85,269.51,369320.0,269.11,269.58,268.85,269.51,369320.0
2022-09-01 14:00:00,269.52,270.85,269.08,270.47,867168.0,269.52,270.85,269.08,270.47,867168.0
2022-09-01 14:10:00,270.48,271.62,269.93,271.54,741082.0,270.48,271.62,269.93,271.54,741082.0
2022-09-01 14:20:00,271.54,272.96,271.42,272.67,855526.0,271.54,272.96,271.42,272.67,855526.0
2022-09-01 14:30:00,272.71,275.0,272.55,273.92,1164464.0,272.71,275.0,272.55,273.92,1164464.0
2022-09-01 14:40:00,273.92,274.35,272.51,272.89,721221.0,273.92,274.35,272.51,272.89,721221.0
2022-09-01 14:50:00,272.91,274.09,272.31,273.67,720107.0,272.91,274.09,272.31,273.67,720107.0
2022-09-01 15:00:00,273.68,274.97,273.38,274.73,816059.0,273.68,274.97,273.38,274.73,816059.0
2022-09-01 15:10:00,274.73,275.57,274.27,274.32,953285.0,274.73,275.57,274.27,274.32,953285.0
2022-09-01 15:20:00,274.35,274.88,273.23,273.35,622964.0,274.35,274.88,273.23,273.35,622964.0
2022-09-01 15:30:00,273.35,274.38,272.96,274.0,588671.0,273.35,274.38,272.96,274.0,588671.0
2022-09-01 15:40:00,273.98,275.0,273.74,274.33,749320.0,273.98,275.0,273.74,274.33,749320.0
2022-09-01 15:50:00,274.38,277.58,274.38,277.28,2014404.0,274.38,277.58,274.38,277.28,2014404.0
2022-09-02 09:30:00,281.11,282.35,277.68,279.36,2375362.0,281.11,282.35,277.68,279.36,2375362.0
2022-09-02 09:40:00,279.36,279.43,275.91,277.66,1709808.0,279.36,279.43,275.91,277.66,1709808.0
2022-09-02 09:50:00,277.69,278.29,275.3,275.44,1226200.0,277.69,278.29,275.3,275.44,1226200.0
2022-09-02 10:00:00,275.47,276.25,274.28,276.1,1247920.0,275.47,276.25,274.28,276.1,1247920.0
2022-09-02 10:10:00,276.1,278.55,275.75,278.18,1203621.0,276.1,278.55,275.75,278.18,1203621.0
2022-09-02 10:20:00,278.2,279.3,277.5,279.1,1086759.0,278.2,279.3,277.5,279.1,1086759.0
2022-09-02 10:30:00,279.13,280.35,279.09,279.89,1268729.0,279.13,280.35,279.09,279.89,1268729.0
2022-09-02 10:40:00,279.93,279.95,277.5,277.7,945735.0,279.93,279.95,277.5,277.7,945735.0
2022-09-02 10:50:00,277.7,278.45,275.31,276.44,1271802.0,277.7,278.45,275.31,276.44,1271802.0
2022-09-02 11:00:00,276.43,277.06,275.45,275.61,810785.0,276.43,277.06,275.45,275.61,810785.0
2022-09-02 11:10:00,275.62,277.03,275.37,276.94,671855.0,275.62,277.03,275.37,276.94,671855.0
2022-09-02 11:20:00,276.95,277.91,276.66,277.45,711212.0,276.95,277.91,276.66,277.45,711212.0
2022-09-02 11:30:00,277.5,278.2,276.32,277.65,740802.0,277.5,278.2,276.32,277.65,740802.0
2022-09-02 11:40:00,277.67,277.83,276.31,277.7,572537.0,277.67,277.83,276.31,277.7,572537.0
2022-09-02 11:50:00,277.7,278.06,277.12,277.61,643955.0,277.7,278.06,277.12,277.61,643955.0
2022-09-02 12:00:00,277.64,278.07,276.6,276.91,592045.0,277.64,278.07,276.6,276.91,592045.0
2022-09-02 12:10:00,276.88,276.95,275.76,275.86,485405.0,276.88,276.95,275.76,275.86,485405.0
2022-09-02 12:20:00,275.88,276.02,274.55,274.91,824970.0,275.88,276.02,274.55,274.91,824970.0
2022-09-02 12:30:00,274.91,275.79,273.5,274.05,860544.0,274.91,275.79,273.5,274.05,860544.0
2022-09-02 12:40:00,274.0,274.24,272.16,272.21,801218.0,274.0,274.24,272.16,272.21,801218.0
2022-09-02 12:50:00,272.14,272.98,271.34,272.42,1027571.0,272.14,272.98,271.34,272.42,1027571.0
2022-09-02 13:00:00,272.32,272.33,270.86,271.71,811942.0,272.32,272.33,270.86,271.71,811942.0
2022-09-02 13:10:00,271.76,273.33,271.5,273.05,915666.0,271.76,273.33,271.5,273.05,915666.0
2022-09-02 13:20:00,273.04,273.07,270.47,270.85,835875.0,273.04,273.07,270.47,270.85,835875.0
2022-09-02 13:30:00,270.84,271.62,270.32,270.65,672038.0,270.84,271.62,270.32,270.65,672038.0
2022-09-02 13:40:00,270.63,272.23,270.45,270.58,724127.0,270.63,272.23,270.45,270.58,724127.0
2022-09-02 13:50:00,270.6,270.97,270.06,270.63,643511.0,270.6,270.97,270.06,270.63,643511.0
2022-09-02 14:00:00,270.66,271.32,270.3,271.15,551948.0,270.66,271.32,270.3,271.15,551948.0
2022-09-02 14:10:00,271.16,271.22,270.22,270.49,446828.0,271.16,271.22,270.22,270.49,446828.0
2022-09-02 14:20:00,270.52,271.53,270.17,271.48,480994.0,270.52,271.53,270.17,271.48,480994.0
2022-09-02 14:30:00,271.43,271.69,270.63,271.4,447757.0,271.43,271.69,270.63,271.4,447757.0
2022-09-02 14:40:00,271.4,271.74,270.7,270.86,482548.0,271.4,271.74,270.7,270.86,482548.0
2022-09-02 14:50:00,270.95,271.1,269.49,270.1,748754.0,270.95,271.1,269.49,270.1,748754.0
2022-09-02 15:00:00,270.04,271.42,269.92,270.84,645661.0,270.04,271.42,269.92,270.84,645661.0
2022-09-02 15:10:00,270.85,271.12,270.21,270.87,481648.0,270.85,271.12,270.21,270.87,481648.0
2022-09-02 15:20:00,270.8,271.22,269.86,270.36,723875.0,270.8,271.22,269.86,270.36,723875.0
2022-09-02 15:30:00,270.3,270.42,269.17,269.46,786223.0,270.3,270.42,269.17,269.46,786223.0
2022-09-02 15:40:00,269.45,269.7,269.08,269.55,770365.0,269.45,269.7,269.08,269.55,770365.0
2022-09-02 15:50:00,269.51,270.84,269.18,270.25,1464564.0,269.51,270.84,269.18,270.25,1464564.0
2022-09-06 09:30:00,272.68,273.19,270.05,270.51,2813277.0,272.68,273.19,270.05,270.51,2813277.0
2022-09-06 09:40:00,270.56,272.21,270.25,270.86,1770714.0,270.56,272.21,270.25,270.86,1770714.0
2022-09-06 09:50:00,270.86,271.16,268.5,269.33,1561782.0,270.86,271.16,268.5,269.33,1561782.0
2022-09-06 10:00:00,269.14,269.46,267.15,267.34,1457358.0,269.14,269.46,267.15,267.34,1457358.0
2022-09-06 10:10:00,267.4,268.37,266.6,267.71,1302203.0,267.4,268.37,266.6,267.71,1302203.0
2022-09-06 10:20:00,267.69,267.74,265.74,267.1,1402717.0,267.69,267.74,265.74,267.1,1402717.0
2022-09-06 10:30:00,267.09,268.43,266.35,268.14,820384.0,267.09,268.43,266.35,268.14,820384.0
2022-09-06 10:40:00,268.11,269.25,267.74,268.49,1048889.0,268.11,269.25,267.74,268.49,1048889.0
2022-09-06 10:50:00,268.5,271.52,268.39,270.5,1542821.0,268.5,271.52,268.39,270.5,1542821.0
2022-09-06 11:00:00,270.5,271.94,269.34,271.39,924382.0,270.5,271.94,269.34,271.39,924382.0
2022-09-06 11:10:00,271.39,271.63,270.4,270.76,763677.0,271.39,271.63,270.4,270.76,763677.0
2022-09-06 11:20:00,270.78,272.53,270.45,270.95,1174389.0,270.78,272.53,270.45,270.95,1174389.0
2022-09-06 11:30:00,270.95,272.83,270.89,272.06,845663.0,270.95,272.83,270.89,272.06,845663.0
2022-09-06 11:40:00,272.01,273.77,271.96,273.2,1036704.0,272.01,273.77,271.96,273.2,1036704.0
2022-09-06 11:50:00,273.17,275.31,273.02,274.9,1423990.0,273.17,275.31,273.02,274.9,1423990.0
2022-09-06 12:00:00,274.95,275.99,274.05,274.42,1195780.0,274.95,275.99,274.05,274.42,1195780.0
2022-09-06 12:10:00,274.4,274.5,273.26,273.65,696603.0,274.4,274.5,273.26,273.65,696603.0
2022-09-06 12:20:00,273.61,273.96,272.39,273.31,637794.0,273.61,273.96,272.39,273.31,637794.0
2022-09-06 12:30:00,273.31,274.47,273.19,274.21,597632.0,273.31,274.47,273.19,274.21,597632.0
2022-09-06 12:40:00,274.22,275.24,273.55,274.23,793664.0,274.22,275.24,273.55,274.23,793664.0
2022-09-06 12:50:00,274.25,274.62,273.39,273.65,565763.0,274.25,274.62,273.39,273.65,565763.0
2022-09-06 13:00:00,273.72,273.78,271.79,271.79,630557.0,273.72,273.78,271.79,271.79,630557.0
2022-09-06 13:10:00,271.81,272.46,271.34,272.41,621512.0,271.81,272.46,271.34,272.41,621512.0
2022-09-06 13:20:00,272.42,272.69,271.56,271.64,515706.0,272.42,272.69,271.56,271.64,515706.0
2022-09-06 13:30:00,271.64,272.81,271.53,272.52,545640.0,271.64,272.81,271.53,272.52,545640.0
2022-09-06 13:40:00,272.54,272.87,271.71,271.82,472601.0,272.54,272.87,271.71,271.82,472601.0
2022-09-06 13:50:00,271.8,272.82,271.38,272.65,592426.0,271.8,272.82,271.38,272.65,592426.0
2022-09-06 14:00:00,272.69,274.09,272.45,274.08,656203.0,272.69,274.09,272.45,274.08,656203.0
2022-09-06 14:10:00,274.09,275.44,274.09,275.0,932264.0,274.09,275.44,274.09,275.0,932264.0
2022-09-06 14:20:00,275.06,275.27,274.25,274.56,554413.0,275.06,275.27,274.25,274.56,554413.0
2022-09-06 14:30:00,274.58,275.33,273.86,274.99,588648.0,274.58,275.33,273.86,274.99,588648.0
2022-09-06 14:40:00,274.97,275.06,273.81,274.7,516442.0,274.97,275.06,273.81,274.7,516442.0
2022-09-06 14:50:00,274.73,274.93,273.85,274.15,635737.0,274.73,274.93,273.85,274.15,635737.0
2022-09-06 15:00:00,274.18,274.91,272.93,274.89,818155.0,274.18,274.91,272.93,274.89,818155.0
2022-09-06 15:10:00,274.86,275.95,274.5,274.89,1046250.0,274.86,275.95,274.5,274.89,1046250.0
2022-09-06 15:20:00,274.89,275.6,274.17,275.0,696415.0,274.89,275.6,274.17,275.0,696415.0
2022-09-06 15:30:00,275.03,275.05,273.61,273.81,839398.0,275.03,275.05,273.61,273.81,839398.0
2022-09-06 15:40:00,273.79,275.4,273.65,274.96,1016564.0,273.79,275.4,273.65,274.96,1016564.0
2022-09-06 15:50:00,274.93,274.94,273.75,274.48,1293522.0,274.93,274.94,273.75,274.48,1293522.0
2022-09-07 09:30:00,273.1,277.38,272.27,276.6,2308300.0,273.1,277.38,272.27,276.6,2308300.0
2022-09-07 09:40:00,276.59,280.36,276.41,279.42,2369606.0,276.59,280.36,276.41,279.42,2369606.0
2022-09-07 09:50:00,279.42,280.67,278.13,278.75,1722967.0,279.42,280.67,278.13,278.75,1722967.0
2022-09-07 10:00:00,278.74,279.98,277.66,278.68,1277258.0,278.74,279.98,277.66,278.68,1277258.0
2022-09-07 10:10:00,278.75,279.12,277.71,278.91,1091631.0,278.75,279.12,277.71,278.91,1091631.0
2022-09-07 10:20:00,278.91,279.17,276.8,278.36,1222244.0,278.91,279.17,276.8,278.36,1222244.0
2022-09-07 10:30:00,278.33,280.0,278.12,278.67,1293655.0,278.33,280.0,278.12,278.67,1293655.0
2022-09-07 10:40:00,278.71,279.04,278.02,278.28,572004.0,278.71,279.04,278.02,278.28,572004.0
2022-09-07 10:50:00,278.34,279.08,278.15,278.37,738124.0,278.34,279.08,278.15,278.37,738124.0
2022-09-07 11:00:00,278.39,279.69,277.63,279.59,895839.0,278.39,279.69,277.63,279.59,895839.0
2022-09-07 11:10:00,279.61,280.98,279.42,279.74,1420582.0,279.61,280.98,279.42,279.74,1420582.0
2022-09-07 11:20:00,279.75,279.99,279.2,279.26,533796.0,279.75,279.99,279.2,279.26,533796.0
2022-09-07 11:30:00,279.25,279.8,278.7,278.98,454300.0,279.25,279.8,278.7,278.98,454300.0
2022-09-07 11:40:00,279.0,279.68,278.3,279.46,470165.0,279.0,279.68,278.3,279.46,470165.0
2022-09-07 11:50:00,279.42,280.49,279.37,279.88,691502.0,279.42,280.49,279.37,279.88,691502.0
2022-09-07 12:00:00,279.94,280.45,279.73,280.21,523687.0,279.94,280.45,279.73,280.21,523687.0
2022-09-07 12:10:00,280.21,280.28,278.37,278.54,446303.0,280.21,280.28,278.37,278.54,446303.0
2022-09-07 12:20:00,278.56,278.64,277.63,277.65,639869.0,278.56,278.64,277.63,277.65,639869.0
2022-09-07 12:30:00,277.65,278.15,276.9,277.98,626346.0,277.65,278.15,276.9,277.98,626346.0
2022-09-07 12:40:00,277.98,279.15,277.75,278.94,691715.0,277.98,279.15,277.75,278.94,691715.0
2022-09-07 12:50:00,278.89,279.31,278.5,278.96,357831.0,278.89,279.31,278.5,278.96,357831.0
2022-09-07 13:00:00,278.95,280.0,278.88,279.82,506727.0,278.95,280.0,278.88,279.82,506727.0
2022-09-07 13:10:00,279.82,280.12,279.28,279.71,436983.0,279.82,280.12,279.28,279.71,436983.0
2022-09-07 13:20:00,279.71,280.1,278.72,278.96,401684.0,279.71,280.1,278.72,278.96,401684.0
2022-09-07 13:30:00,278.96,280.15,278.86,279.92,505410.0,278.96,280.15,278.86,279.92,505410.0
2022-09-07 13:40:00,279.87,280.08,279.3,279.81,525405.0,279.87,280.08,279.3,279.81,525405.0
2022-09-07 13:50:00,279.8,280.1,279.42,279.66,405910.0,279.8,280.1,279.42,279.66,405910.0
2022-09-07 14:00:00,279.62,281.5,279.44,281.19,1053831.0,279.62,281.5,279.44,281.19,1053831.0
2022-09-07 14:10:00,281.19,281.61,279.9,279.98,693526.0,281.19,281.61,279.9,279.98,693526.0
2022-09-07 14:20:00,280.0,281.2,279.99,281.14,486457.0,280.0,281.2,279.99,281.14,486457.0
2022-09-07 14:30:00,281.19,282.0,280.92,281.93,613032.0,281.19,282.0,280.92,281.93,613032.0
2022-09-07 14:40:00,281.93,282.75,281.55,282.72,774575.0,281.93,282.75,281.55,282.72,774575.0
2022-09-07 14:50:00,282.7,282.94,282.39,282.59,640993.0,282.7,282.94,282.39,282.59,640993.0
2022-09-07 15:00:00,282.58,283.75,282.3,283.71,858634.0,282.58,283.75,282.3,283.71,858634.0
2022-09-07 15:10:00,283.68,283.84,282.62,282.82,849863.0,283.68,283.84,282.62,282.82,849863.0
2022-09-07 15:20:00,282.82,283.55,282.53,283.49,806983.0,282.82,283.55,282.53,283.49,806983.0
2022-09-07 15:30:00,283.5,283.51,282.7,283.0,575579.0,283.5,283.51,282.7,283.0,575579.0
2022-09-07 15:40:00,283.0,283.69,282.27,283.52,950474.0,283.0,283.69,282.27,283.52,950474.0
2022-09-07 15:50:00,283.57,283.84,283.11,283.73,1267957.0,283.57,283.84,283.11,283.73,1267957.0
2022-09-08 09:30:00,281.3,282.2,279.76,281.66,2173012.0,281.3,282.2,279.76,281.66,2173012.0
2022-09-08 09:40:00,281.66,286.64,281.11,285.82,2797847.0,281.66,286.64,281.11,285.82,2797847.0
2022-09-08 09:50:00,285.74,287.07,285.19,285.33,1772631.0,285.74,287.07,285.19,285.33,1772631.0
2022-09-08 10:00:00,285.37,285.9,283.8,284.99,1489166.0,285.37,285.9,283.8,284.99,1489166.0
2022-09-08 10:10:00,284.97,286.3,284.15,286.24,1313605.0,284.97,286.3,284.15,286.24,1313605.0
2022-09-08 10:20:00,286.28,286.29,284.85,285.84,932629.0,286.28,286.29,284.85,285.84,932629.0
2022-09-08 10:30:00,285.81,287.33,285.07,287.22,1458795.0,285.81,287.33,285.07,287.22,1458795.0
2022-09-08 10:40:00,287.18,287.79,286.52,287.03,1118871.0,287.18,287.79,286.52,287.03,1118871.0
2022-09-08 10:50:00,287.05,287.76,286.35,287.73,836207.0,287.05,287.76,286.35,287.73,836207.0
2022-09-08 11:00:00,287.72,288.34,287.41,287.74,1093912.0,287.72,288.34,287.41,287.74,1093912.0
2022-09-08 11:10:00,287.74,288.53,287.31,288.27,769170.0,287.74,288.53,287.31,288.27,769170.0
2022-09-08 11:20:00,288.24,288.6,287.3,287.34,744520.0,288.24,288.6,287.3,287.34,744520.0
2022-09-08 11:30:00,287.35,288.1,286.86,286.93,682588.0,287.35,288.1,286.86,286.93,682588.0
2022-09-08 11:40:00,286.88,287.39,286.32,286.74,681495.0,286.88,287.39,286.32,286.74,681495.0
2022-09-08 11:50:00,286.71,287.25,286.42,286.92,557902.0,286.71,287.25,286.42,286.92,557902.0
2022-09-08 12:00:00,286.94,287.15,283.72,284.5,1376891.0,286.94,287.15,283.72,284.5,1376891.0
2022-09-08 12:10:00,284.5,284.55,283.25,283.68,1096639.0,284.5,284.55,283.25,283.68,1096639.0
2022-09-08 12:20:00,283.69,284.1,282.52,283.89,1006575.0,283.69,284.1,282.52,283.89,1006575.0
2022-09-08 12:30:00,283.88,285.0,283.66,284.62,902579.0,283.88,285.0,283.66,284.62,902579.0
2022-09-08 12:40:00,284.6,286.23,284.28,285.25,1044775.0,284.6,286.23,284.28,285.25,1044775.0
2022-09-08 12:50:00,285.19,286.0,285.18,285.45,790738.0,285.19,286.0,285.18,285.45,790738.0
2022-09-08 13:00:00,285.45,285.63,284.31,284.85,553075.0,285.45,285.63,284.31,284.85,553075.0
2022-09-08 13:10:00,284.79,286.96,284.79,286.72,947228.0,284.79,286.96,284.79,286.72,947228.0
2022-09-08 13:20:00,286.72,287.01,285.92,286.44,633948.0,286.72,287.01,285.92,286.44,633948.0
2022-09-08 13:30:00,286.46,287.33,285.95,286.66,896126.0,286.46,287.33,285.95,286.66,896126.0
2022-09-08 13:40:00,286.71,287.23,286.49,287.2,540281.0,286.71,287.23,286.49,287.2,540281.0
2022-09-08 13:50:00,287.22,287.35,285.61,286.64,708396.0,287.22,287.35,285.61,286.64,708396.0
2022-09-08 14:00:00,286.65,287.26,286.44,286.8,633952.0,286.65,287.26,286.44,286.8,633952.0
2022-09-08 14:10:00,286.8,287.12,286.15,286.72,606763.0,286.8,287.12,286.15,286.72,606763.0
2022-09-08 14:20:00,286.7,287.23,286.58,286.99,359412.0,286.7,287.23,286.58,286.99,359412.0
2022-09-08 14:30:00,286.98,288.0,286.9,287.85,742711.0,286.98,288.0,286.9,287.85,742711.0
2022-09-08 14:40:00,287.85,288.07,286.83,287.42,878692.0,287.85,288.07,286.83,287.42,878692.0
2022-09-08 14:50:00,287.38,288.02,287.1,287.74,604457.0,287.38,288.02,287.1,287.74,604457.0
2022-09-08 15:00:00,287.7,287.94,286.73,287.46,530442.0,287.7,287.94,286.73,287.46,530442.0
2022-09-08 15:10:00,287.42,288.35,287.25,288.29,708066.0,287.42,288.35,287.25,288.29,708066.0
2022-09-08 15:20:00,288.28,288.74,288.02,288.29,790542.0,288.28,288.74,288.02,288.29,790542.0
2022-09-08 15:30:00,288.3,288.54,287.75,288.13,558727.0,288.3,288.54,287.75,288.13,558727.0
2022-09-08 15:40:00,288.13,288.28,287.58,288.01,848414.0,288.13,288.28,287.58,288.01,848414.0
2022-09-08 15:50:00,287.99,289.5,287.95,289.3,1731572.0,287.99,289.5,287.95,289.3,1731572.0
2022-09-09 09:30:00,291.66,294.75,291.24,293.86,3076575.0,291.66,294.75,291.24,293.86,3076575.0
2022-09-09 09:40:00,293.83,295.28,292.71,294.94,2500964.0,293.83,295.28,292.71,294.94,2500964.0
2022-09-09 09:50:00,294.96,296.57,294.89,296.35,2540464.0,294.96,296.57,294.89,296.35,2540464.0
2022-09-09 10:00:00,296.37,296.6,295.54,296.28,1348092.0,296.37,296.6,295.54,296.28,1348092.0
2022-09-09 10:10:00,296.24,296.5,295.2,295.86,1392883.0,296.24,296.5,295.2,295.86,1392883.0
2022-09-09 10:20:00,295.88,296.98,295.06,296.73,1846685.0,295.88,296.98,295.06,296.73,1846685.0
2022-09-09 10:30:00,296.73,297.61,296.51,297.37,1602365.0,296.73,297.61,296.51,297.37,1602365.0
2022-09-09 10:40:00,297.37,298.2,297.07,297.75,1485968.0,297.37,298.2,297.07,297.75,1485968.0
2022-09-09 10:50:00,297.78,298.25,297.36,297.96,1031401.0,297.78,298.25,297.36,297.96,1031401.0
2022-09-09 11:00:00,297.97,298.25,297.31,297.69,918562.0,297.97,298.25,297.31,297.69,918562.0
2022-09-09 11:10:00,297.74,298.7,297.32,297.9,1090402.0,297.74,298.7,297.32,297.9,1090402.0
2022-09-09 11:20:00,297.85,298.76,297.7,298.42,814030.0,297.85,298.76,297.7,298.42,814030.0
2022-09-09 11:30:00,298.43,298.87,298.17,298.5,651829.0,298.43,298.87,298.17,298.5,651829.0
2022-09-09 11:40:00,298.5,298.55,297.84,298.07,594394.0,298.5,298.55,297.84,298.07,594394.0
2022-09-09 11:50:00,298.1,298.33,297.88,298.15,445897.0,298.1,298.33,297.88,298.15,445897.0
2022-09-09 12:00:00,298.18,298.3,296.8,297.57,956263.0,298.18,298.3,296.8,297.57,956263.0
2022-09-09 12:10:00,297.58,297.89,297.16,297.61,482525.0,297.58,297.89,297.16,297.61,482525.0
2022-09-09 12:20:00,297.62,297.69,296.66,297.14,478376.0,297.62,297.69,296.66,297.14,478376.0
2022-09-09 12:30:00,297.21,298.11,296.9,297.83,766262.0,297.21,298.11,296.9,297.83,766262.0
2022-09-09 12:40:00,297.88,298.35,297.8,298.27,506580.0,297.88,298.35,297.8,298.27,506580.0
2022-09-09 12:50:00,298.28,298.43,297.97,298.34,425997.0,298.28,298.43,297.97,298.34,425997.0
2022-09-09 13:00:00,298.4,298.68,297.84,298.67,510266.0,298.4,298.68,297.84,298.67,510266.0
2022-09-09 13:10:00,298.62,299.49,298.51,299.22,998276.0,298.62,299.49,298.51,299.22,998276.0
2022-09-09 13:20:00,299.21,299.49,298.9,299.29,660247.0,299.21,299.49,298.9,299.29,660247.0
2022-09-09 13:30:00,299.25,299.49,299.1,299.22,580451.0,299.25,299.49,299.1,299.22,580451.0
2022-09-09 13:40:00,299.24,299.25,298.64,298.97,508801.0,299.24,299.25,298.64,298.97,508801.0
2022-09-09 13:50:00,298.97,299.18,298.7,299.13,485740.0,298.97,299.18,298.7,299.13,485740.0
2022-09-09 14:00:00,299.13,299.25,298.71,299.04,443531.0,299.13,299.25,298.71,299.04,443531.0
2022-09-09 14:10:00,299.0,299.44,298.89,299.29,557644.0,299.0,299.44,298.89,299.29,557644.0
2022-09-09 14:20:00,299.26,299.49,298.85,299.37,691051.0,299.26,299.49,298.85,299.37,691051.0
2022-09-09 14:30:00,299.38,299.42,298.96,299.15,360486.0,299.38,299.42,298.96,299.15,360486.0
2022-09-09 14:40:00,299.14,299.31,298.3,298.36,509323.0,299.14,299.31,298.3,298.36,509323.0
2022-09-09 14:50:00,298.4,299.02,298.28,298.91,564692.0,298.4,299.02,298.28,298.91,564692.0
2022-09-09 15:00:00,298.88,299.35,298.71,299.03,637174.0,298.88,299.35,298.71,299.03,637174.0
2022-09-09 15:10:00,299.05,299.35,298.86,299.08,543379.0,299.05,299.35,298.86,299.08,543379.0
2022-09-09 15:20:00,299.08,299.66,298.8,299.23,860878.0,299.08,299.66,298.8,299.23,860878.0
2022-09-09 15:30:00,299.21,299.39,298.92,299.02,706878.0,299.21,299.39,298.92,299.02,706878.0
2022-09-09 15:40:00,299.0,299.51,298.62,299.47,1035410.0,299.0,299.51,298.62,299.47,1035410.0
2022-09-09 15:50:00,299.46,299.85,299.24,299.71,1919346.0,299.46,299.85,299.24,299.71,1919346.0
2022-09-12 09:30:00,300.71,303.43,300.4,302.33,3041586.0,300.71,303.43,300.4,302.33,3041586.0
2022-09-12 09:40:00,302.38,305.09,302.29,304.64,2573940.0,302.38,305.09,302.29,304.64,2573940.0
2022-09-12 09:50:00,304.56,305.29,303.61,304.54,1709324.0,304.56,305.29,303.61,304.54,1709324.0
2022-09-12 10:00:00,304.55,305.49,304.26,304.99,1462895.0,304.55,305.49,304.26,304.99,1462895.0
2022-09-12 10:10:00,304.94,305.16,303.9,304.82,1355150.0,304.94,305.16,303.9,304.82,1355150.0
2022-09-12 10:20:00,304.84,305.15,304.0,305.09,1162849.0,304.84,305.15,304.0,305.09,1162849.0
2022-09-12 10:30:00,305.09,305.2,304.48,304.71,1060753.0,305.09,305.2,304.48,304.71,1060753.0
2022-09-12 10:40:00,304.72,304.75,303.55,304.49,1178007.0,304.72,304.75,303.55,304.49,1178007.0
2022-09-12 10:50:00,304.48,304.52,302.9,303.5,1200049.0,304.48,304.52,302.9,303.5,1200049.0
2022-09-12 11:00:00,303.5,303.6,302.0,302.43,1034605.0,303.5,303.6,302.0,302.43,1034605.0
2022-09-12 11:10:00,302.44,303.2,302.1,302.7,680043.0,302.44,303.2,302.1,302.7,680043.0
2022-09-12 11:20:00,302.71,303.48,302.4,303.39,638791.0,302.71,303.48,302.4,303.39,638791.0
2022-09-12 11:30:00,303.38,303.89,303.04,303.47,624307.0,303.38,303.89,303.04,303.47,624307.0
2022-09-12 11:40:00,303.45,303.81,302.81,303.02,439146.0,303.45,303.81,302.81,303.02,439146.0
2022-09-12 11:50:00,303.02,303.11,301.63,302.12,791697.0,303.02,303.11,301.63,302.12,791697.0
2022-09-12 12:00:00,302.12,302.62,301.57,301.63,642080.0,302.12,302.62,301.57,301.63,642080.0
2022-09-12 12:10:00,301.56,302.25,301.12,301.7,615442.0,301.56,302.25,301.12,301.7,615442.0
2022-09-12 12:20:00,301.67,302.52,301.51,302.52,440164.0,301.67,302.52,301.51,302.52,440164.0
2022-09-12 12:30:00,302.5,303.2,301.97,303.16,661537.0,302.5,303.2,301.97,303.16,661537.0
2022-09-12 12:40:00,303.15,303.86,303.05,303.18,701696.0,303.15,303.86,303.05,303.18,701696.0
2022-09-12 12:50:00,303.16,304.08,303.16,304.0,603082.0,303.16,304.08,303.16,304.0,603082.0
2022-09-12 13:00:00,304.01,304.29,303.51,304.02,662068.0,304.01,304.29,303.51,304.02,662068.0
2022-09-12 13:10:00,304.03,304.23,303.74,303.87,430813.0,304.03,304.23,303.74,303.87,430813.0
2022-09-12 13:20:00,303.85,304.62,303.4,304.44,587136.0,303.85,304.62,303.4,304.44,587136.0
2022-09-12 13:30:00,304.44,304.62,303.88,303.9,496490.0,304.44,304.62,303.88,303.9,496490.0
2022-09-12 13:40:00,303.88,304.1,303.4,303.94,359084.0,303.88,304.1,303.4,303.94,359084.0
2022-09-12 13:50:00,303.96,304.1,303.6,303.84,309432.0,303.96,304.1,303.6,303.84,309432.0
2022-09-12 14:00:00,303.84,303.89,303.1,303.31,412338.0,303.84,303.89,303.1,303.31,412338.0
2022-09-12 14:10:00,303.36,303.95,302.74,303.0,609390.0,303.36,303.95,302.74,303.0,609390.0
2022-09-12 14:20:00,302.96,303.55,302.8,302.98,454778.0,302.96,303.55,302.8,302.98,454778.0
2022-09-12 14:30:00,302.9,303.19,302.15,303.15,586860.0,302.9,303.19,302.15,303.15,586860.0
2022-09-12 14:40:00,303.12,303.75,302.89,303.7,455087.0,303.12,303.75,302.89,303.7,455087.0
2022-09-12 14:50:00,303.68,303.9,303.51,303.68,397016.0,303.68,303.9,303.51,303.68,397016.0
2022-09-12 15:00:00,303.68,304.6,303.31,304.43,688764.0,303.68,304.6,303.31,304.43,688764.0
2022-09-12 15:10:00,304.41,304.69,304.1,304.18,586925.0,304.41,304.69,304.1,304.18,586925.0
2022-09-12 15:20:00,304.18,304.68,304.15,304.53,532511.0,304.18,304.68,304.15,304.53,532511.0
2022-09-12 15:30:00,304.54,304.61,303.9,304.09,516811.0,304.54,304.61,303.9,304.09,516811.0
2022-09-12 15:40:00,304.06,304.58,303.78,304.4,686835.0,304.06,304.58,303.78,304.4,686835.0
2022-09-12 15:50:00,304.37,304.53,304.0,304.52,981769.0,304.37,304.53,304.0,304.52,981769.0
2022-09-13 09:30:00,292.9,295.97,292.06,294.82,3878397.0,292.9,295.97,292.06,294.82,3878397.0
2022-09-13 09:40:00,294.84,296.5,293.95,295.69,2091844.0,294.84,296.5,293.95,295.69,2091844.0
2022-09-13 09:50:00,295.67,297.4,295.15,295.52,1975101.0,295.67,297.4,295.15,295.52,1975101.0
2022-09-13 10:00:00,295.49,295.85,293.4,295.54,1661605.0,295.49,295.85,293.4,295.54,1661605.0
2022-09-13 10:10:00,295.53,296.88,295.3,296.74,1230307.0,295.53,296.88,295.3,296.74,1230307.0
2022-09-13 10:20:00,296.75,296.87,295.16,296.12,973711.0,296.75,296.87,295.16,296.12,973711.0
2022-09-13 10:30:00,296.12,296.95,294.59,294.59,1158318.0,296.12,296.95,294.59,294.59,1158318.0
2022-09-13 10:40:00,294.62,294.86,293.45,293.51,1122546.0,294.62,294.86,293.45,293.51,1122546.0
2022-09-13 10:50:00,293.49,294.41,293.01,293.68,1107880.0,293.49,294.41,293.01,293.68,1107880.0
2022-09-13 11:00:00,293.65,293.99,292.44,292.93,1140786.0,293.65,293.99,292.44,292.93,1140786.0
2022-09-13 11:10:00,292.93,292.93,291.2,291.34,1255598.0,292.93,292.93,291.2,291.34,1255598.0
2022-09-13 11:20:00,291.33,291.77,290.88,291.25,902157.0,291.33,291.77,290.88,291.25,902157.0
2022-09-13 11:30:00,291.26,292.28,291.04,292.18,921317.0,291.26,292.28,291.04,292.18,921317.0
2022-09-13 11:40:00,292.18,292.21,290.4,290.65,828229.0,292.18,292.21,290.4,290.65,828229.0
2022-09-13 11:50:00,290.65,291.22,290.58,291.03,696774.0,290.65,291.22,290.58,291.03,696774.0
2022-09-13 12:00:00,291.0,292.21,290.68,292.2,714276.0,291.0,292.21,290.68,292.2,714276.0
2022-09-13 12:10:00,292.18,292.72,291.88,292.39,783467.0,292.18,292.72,291.88,292.39,783467.0
2022-09-13 12:20:00,292.47,292.75,291.66,291.87,658743.0,292.47,292.75,291.66,291.87,658743.0
2022-09-13 12:30:00,291.9,292.4,291.38,292.3,569906.0,291.9,292.4,291.38,292.3,569906.0
2022-09-13 12:40:00,292.28,292.81,292.13,292.75,433341.0,292.28,292.81,292.13,292.75,433341.0
2022-09-13 12:50:00,292.73,293.28,292.21,292.28,697318.0,292.73,293.28,292.21,292.28,697318.0
2022-09-13 13:00:00,292.27,293.07,291.76,292.83,817782.0,292.27,293.07,291.76,292.83,817782.0
2022-09-13 13:10:00,292.81,293.74,292.72,293.51,936974.0,292.81,293.74,292.72,293.51,936974.0
2022-09-13 13:20:00,293.5,294.06,293.01,293.81,760577.0,293.5,294.06,293.01,293.81,760577.0
2022-09-13 13:30:00,293.79,294.9,293.51,294.62,1023585.0,293.79,294.9,293.51,294.62,1023585.0
2022-09-13 13:40:00,294.66,295.28,294.11,295.23,1084926.0,294.66,295.28,294.11,295.23,1084926.0
2022-09-13 13:50:00,295.22,295.5,294.69,294.86,778239.0,295.22,295.5,294.69,294.86,778239.0
2022-09-13 14:00:00,294.83,295.57,294.49,294.89,862707.0,294.83,295.57,294.49,294.89,862707.0
2022-09-13 14:10:00,294.91,295.48,294.5,295.33,648441.0,294.91,295.48,294.5,295.33,648441.0
2022-09-13 14:20:00,295.32,295.98,294.35,294.73,1373538.0,295.32,295.98,294.35,294.73,1373538.0
2022-09-13 14:30:00,294.74,294.76,294.12,294.41,725823.0,294.74,294.76,294.12,294.41,725823.0
2022-09-13 14:40:00,294.46,294.48,293.46,293.73,649276.0,294.46,294.48,293.46,293.73,649276.0
2022-09-13 14:50:00,293.75,294.6,293.0,294.04,987524.0,293.75,294.6,293.0,294.04,987524.0
2022-09-13 15:00:00,294.12,294.99,293.2,293.38,752830.0,294.12,294.99,293.2,293.38,752830.0
2022-09-13 15:10:00,293.38,293.46,292.47,293.3,746017.0,293.38,293.46,292.47,293.3,746017.0
2022-09-13 15:20:00,293.28,293.55,292.61,292.66,610038.0,293.28,293.55,292.61,292.66,610038.0
2022-09-13 15:30:00,292.66,292.96,291.49,292.6,1037302.0,292.66,292.96,291.49,292.6,1037302.0
2022-09-13 15:40:00,292.58,292.6,291.41,292.03,972955.0,292.58,292.6,291.41,292.03,972955.0
2022-09-13 15:50:00,292.05,293.09,291.78,292.11,1820565.0,292.05,293.09,291.78,292.11,1820565.0
2022-09-14 09:30:00,292.12,295.08,291.64,294.65,3322239.0,292.12,295.08,291.64,294.65,3322239.0
2022-09-14 09:40:00,294.67,297.56,293.64,296.0,2645151.0,294.67,297.56,293.64,296.0,2645151.0
2022-09-14 09:50:00,296.0,299.16,295.59,299.15,2337665.0,296.0,299.16,295.59,299.15,2337665.0
2022-09-14 10:00:00,299.13,301.13,298.3,300.4,2689530.0,299.13,301.13,298.3,300.4,2689530.0
2022-09-14 10:10:00,300.41,301.0,297.79,298.84,2833736.0,300.41,301.0,297.79,298.84,2833736.0
2022-09-14 10:20:00,298.84,299.49,296.53,296.69,1701958.0,298.84,299.49,296.53,296.69,1701958.0
2022-09-14 10:30:00,296.73,300.0,296.5,299.94,1779485.0,296.73,300.0,296.5,299.94,1779485.0
2022-09-14 10:40:00,299.96,303.0,299.64,302.1,2412682.0,299.96,303.0,299.64,302.1,2412682.0
2022-09-14 10:50:00,302.14,303.6,301.96,302.66,1474530.0,302.14,303.6,301.96,302.66,1474530.0
2022-09-14 11:00:00,302.67,304.0,301.7,303.95,1353665.0,302.67,304.0,301.7,303.95,1353665.0
2022-09-14 11:10:00,303.93,303.99,302.03,302.67,1050054.0,303.93,303.99,302.03,302.67,1050054.0
2022-09-14 11:20:00,302.67,303.49,302.14,302.98,1041039.0,302.67,303.49,302.14,302.98,1041039.0
2022-09-14 11:30:00,302.98,303.7,302.57,303.53,853795.0,302.98,303.7,302.57,303.53,853795.0
2022-09-14 11:40:00,303.52,306.0,303.31,305.33,2025867.0,303.52,306.0,303.31,305.33,2025867.0
2022-09-14 11:50:00,305.31,305.98,303.56,303.71,1119765.0,305.31,305.98,303.56,303.71,1119765.0
2022-09-14 12:00:00,303.75,304.0,303.23,303.75,873356.0,303.75,304.0,303.23,303.75,873356.0
2022-09-14 12:10:00,303.72,305.0,303.58,304.77,865095.0,303.72,305.0,303.58,304.77,865095.0
2022-09-14 12:20:00,304.73,305.78,304.33,304.91,1368042.0,304.73,305.78,304.33,304.91,1368042.0
2022-09-14 12:30:00,304.92,305.33,304.4,305.02,666662.0,304.92,305.33,304.4,305.02,666662.0
2022-09-14 12:40:00,305.01,305.37,304.72,305.12,572633.0,305.01,305.37,304.72,305.12,572633.0
2022-09-14 12:50:00,305.11,305.35,303.41,303.83,815999.0,305.11,305.35,303.41,303.83,815999.0
2022-09-14 13:00:00,303.84,304.12,302.54,302.92,761503.0,303.84,304.12,302.54,302.92,761503.0
2022-09-14 13:10:00,302.93,304.33,302.9,303.63,759356.0,302.93,304.33,302.9,303.63,759356.0
2022-09-14 13:20:00,303.67,303.69,302.37,303.06,562332.0,303.67,303.69,302.37,303.06,562332.0
2022-09-14 13:30:00,303.04,303.31,302.2,302.29,413493.0,303.04,303.31,302.2,302.29,413493.0
2022-09-14 13:40:00,302.32,302.95,300.26,300.7,1047285.0,302.32,302.95,300.26,300.7,1047285.0
2022-09-14 13:50:00,300.67,301.32,299.71,300.33,1092655.0,300.67,301.32,299.71,300.33,1092655.0
2022-09-14 14:00:00,300.3,301.21,299.61,299.8,798741.0,300.3,301.21,299.61,299.8,798741.0
2022-09-14 14:10:00,299.79,299.94,298.78,299.94,745542.0,299.79,299.94,298.78,299.94,745542.0
2022-09-14 14:20:00,299.94,300.19,299.31,300.11,592139.0,299.94,300.19,299.31,300.11,592139.0
2022-09-14 14:30:00,300.11,302.05,300.0,301.9,1093459.0,300.11,302.05,300.0,301.9,1093459.0
2022-09-14 14:40:00,301.9,301.92,300.57,301.37,652905.0,301.9,301.92,300.57,301.37,652905.0
2022-09-14 14:50:00,301.33,301.59,300.12,300.35,492870.0,301.33,301.59,300.12,300.35,492870.0
2022-09-14 15:00:00,300.35,301.49,299.81,301.35,604909.0,300.35,301.49,299.81,301.35,604909.0
2022-09-14 15:10:00,301.4,301.45,298.71,299.48,843231.0,301.4,301.45,298.71,299.48,843231.0
2022-09-14 15:20:00,299.48,300.15,299.02,299.92,730189.0,299.48,300.15,299.02,299.92,730189.0
2022-09-14 15:30:00,299.87,300.03,298.81,299.96,764968.0,299.87,300.03,298.81,299.96,764968.0
2022-09-14 15:40:00,299.93,301.72,299.74,301.47,1188006.0,299.93,301.72,299.74,301.47,1188006.0
2022-09-14 15:50:00,301.46,303.0,301.46,302.69,1719326.0,301.46,303.0,301.46,302.69,1719326.0
2022-09-15 09:30:00,301.8,304.99,300.72,302.75,3001658.0,301.8,304.99,300.72,302.75,3001658.0
2022-09-15 09:40:00,302.74,306.0,301.55,306.0,2780865.0,302.74,306.0,301.55,306.0,2780865.0
2022-09-15 09:50:00,306.42,306.63,304.83,306.04,2169047.0,306.42,306.63,304.83,306.04,2169047.0
2022-09-15 10:00:00,306.05,306.93,305.65,306.23,1789046.0,306.05,306.93,305.65,306.23,1789046.0
2022-09-15 10:10:00,306.21,309.12,305.88,308.63,2524403.0,306.21,309.12,305.88,308.63,2524403.0
2022-09-15 10:20:00,308.6,308.81,305.55,305.63,1677481.0,308.6,308.81,305.55,305.63,1677481.0
2022-09-15 10:30:00,305.63,306.86,304.49,306.15,1762671.0,305.63,306.86,304.49,306.15,1762671.0
2022-09-15 10:40:00,306.06,306.97,303.24,303.55,1266676.0,306.06,306.97,303.24,303.55,1266676.0
2022-09-15 10:50:00,303.53,303.55,301.08,301.69,1602679.0,303.53,303.55,301.08,301.69,1602679.0
2022-09-15 11:00:00,301.67,303.44,301.4,302.85,1293031.0,301.67,303.44,301.4,302.85,1293031.0
2022-09-15 11:10:00,302.86,304.13,301.51,303.91,1262840.0,302.86,304.13,301.51,303.91,1262840.0
2022-09-15 11:20:00,303.93,305.56,303.67,304.85,1194993.0,303.93,305.56,303.67,304.85,1194993.0
2022-09-15 11:30:00,304.85,305.61,304.61,305.09,839642.0,304.85,305.61,304.61,305.09,839642.0
2022-09-15 11:40:00,305.11,306.15,305.05,305.12,1004697.0,305.11,306.15,305.05,305.12,1004697.0
2022-09-15 11:50:00,305.13,305.17,303.65,304.36,935816.0,305.13,305.17,303.65,304.36,935816.0
2022-09-15 12:00:00,304.33,304.8,303.3,303.6,880036.0,304.33,304.8,303.3,303.6,880036.0
2022-09-15 12:10:00,303.57,304.09,302.9,304.05,791189.0,303.57,304.09,302.9,304.05,791189.0
2022-09-15 12:20:00,304.0,305.14,303.27,304.14,750662.0,304.0,305.14,303.27,304.14,750662.0
2022-09-15 12:30:00,304.18,305.97,304.17,305.19,1041216.0,304.18,305.97,304.17,305.19,1041216.0
2022-09-15 12:40:00,305.14,305.99,305.01,305.38,701750.0,305.14,305.99,305.01,305.38,701750.0
2022-09-15 12:50:00,305.41,305.87,304.6,305.54,621869.0,305.41,305.87,304.6,305.54,621869.0
2022-09-15 13:00:00,305.57,307.92,305.55,307.31,1545874.0,305.57,307.92,305.55,307.31,1545874.0
2022-09-15 13:10:00,307.29,307.73,306.45,307.54,750860.0,307.29,307.73,306.45,307.54,750860.0
2022-09-15 13:20:00,307.54,307.88,307.24,307.31,727686.0,307.54,307.88,307.24,307.31,727686.0
2022-09-15 13:30:00,307.28,307.52,306.55,307.03,637632.0,307.28,307.52,306.55,307.03,637632.0
2022-09-15 13:40:00,307.05,307.5,306.34,306.7,555715.0,307.05,307.5,306.34,306.7,555715.0
2022-09-15 13:50:00,306.68,307.34,306.23,307.03,540288.0,306.68,307.34,306.23,307.03,540288.0
2022-09-15 14:00:00,307.07,307.11,305.1,305.33,810420.0,307.07,307.11,305.1,305.33,810420.0
2022-09-15 14:10:00,305.3,306.19,305.17,306.05,657514.0,305.3,306.19,305.17,306.05,657514.0
2022-09-15 14:20:00,306.0,306.12,305.26,306.06,419260.0,306.0,306.12,305.26,306.06,419260.0
2022-09-15 14:30:00,306.07,306.58,305.35,306.26,602048.0,306.07,306.58,305.35,306.26,602048.0
2022-09-15 14:40:00,306.29,306.53,305.56,305.58,447132.0,306.29,306.53,305.56,305.58,447132.0
2022-09-15 14:50:00,305.56,305.95,305.17,305.79,467849.0,305.56,305.95,305.17,305.79,467849.0
2022-09-15 15:00:00,305.82,307.0,305.41,306.12,955396.0,305.82,307.0,305.41,306.12,955396.0
2022-09-15 15:10:00,306.11,306.12,302.52,303.26,1297767.0,306.11,306.12,302.52,303.26,1297767.0
2022-09-15 15:20:00,303.27,303.55,302.25,302.48,1016542.0,303.27,303.55,302.25,302.48,1016542.0
2022-09-15 15:30:00,302.45,303.75,302.26,303.53,927992.0,302.45,303.75,302.26,303.53,927992.0
2022-09-15 15:40:00,303.48,303.69,302.64,303.16,923297.0,303.48,303.69,302.64,303.16,923297.0
2022-09-15 15:50:00,303.24,304.49,303.21,303.67,1558134.0,303.24,304.49,303.21,303.67,1558134.0
2022-09-16 09:30:00,299.61,300.6,297.35,299.48,5150893.0,299.61,300.6,297.35,299.48,5150893.0
2022-09-16 09:40:00,299.48,299.54,296.33,297.4,2180416.0,299.48,299.54,296.33,297.4,2180416.0
2022-09-16 09:50:00,297.43,297.95,296.17,297.0,1592127.0,297.43,297.95,296.17,297.0,1592127.0
2022-09-16 10:00:00,296.97,298.14,296.43,297.17,1651778.0,296.97,298.14,296.43,297.17,1651778.0
2022-09-16 10:10:00,297.18,297.98,296.15,296.52,1934224.0,297.18,297.98,296.15,296.52,1934224.0
2022-09-16 10:20:00,296.55,297.11,295.6,295.89,1531417.0,296.55,297.11,295.6,295.89,1531417.0
2022-09-16 10:30:00,295.86,298.75,295.69,298.21,1716622.0,295.86,298.75,295.69,298.21,1716622.0
2022-09-16 10:40:00,298.15,298.98,296.91,297.17,1428527.0,298.15,298.98,296.91,297.17,1428527.0
2022-09-16 10:50:00,297.2,297.64,296.43,296.83,1027443.0,297.2,297.64,296.43,296.83,1027443.0
2022-09-16 11:00:00,296.82,297.99,296.58,297.53,955116.0,296.82,297.99,296.58,297.53,955116.0
2022-09-16 11:10:00,297.54,298.65,296.76,298.38,1027966.0,297.54,298.65,296.76,298.38,1027966.0
2022-09-16 11:20:00,298.33,298.4,297.4,297.75,782409.0,298.33,298.4,297.4,297.75,782409.0
2022-09-16 11:30:00,297.74,298.48,297.01,297.2,737317.0,297.74,298.48,297.01,297.2,737317.0
2022-09-16 11:40:00,297.2,298.1,297.01,298.05,645937.0,297.2,298.1,297.01,298.05,645937.0
2022-09-16 11:50:00,298.03,299.72,297.8,299.38,1049416.0,298.03,299.72,297.8,299.38,1049416.0
2022-09-16 12:00:00,299.34,299.5,298.65,298.71,786734.0,299.34,299.5,298.65,298.71,786734.0
2022-09-16 12:10:00,298.7,299.35,298.55,299.21,632201.0,298.7,299.35,298.55,299.21,632201.0
2022-09-16 12:20:00,299.2,299.3,298.07,298.43,596346.0,299.2,299.3,298.07,298.43,596346.0
2022-09-16 12:30:00,298.43,299.18,298.34,299.0,560526.0,298.43,299.18,298.34,299.0,560526.0
2022-09-16 12:40:00,299.0,300.89,298.95,300.4,1026124.0,299.0,300.89,298.95,300.4,1026124.0
2022-09-16 12:50:00,300.37,300.38,299.32,300.16,663744.0,300.37,300.38,299.32,300.16,663744.0
2022-09-16 13:00:00,300.14,300.3,298.45,298.85,603621.0,300.14,300.3,298.45,298.85,603621.0
2022-09-16 13:10:00,298.87,299.1,298.54,298.88,454605.0,298.87,299.1,298.54,298.88,454605.0
2022-09-16 13:20:00,298.86,299.15,298.52,299.06,383190.0,298.86,299.15,298.52,299.06,383190.0
2022-09-16 13:30:00,299.08,300.36,298.97,300.03,795720.0,299.08,300.36,298.97,300.03,795720.0
2022-09-16 13:40:00,300.08,300.19,299.39,299.42,519875.0,300.08,300.19,299.39,299.42,519875.0
2022-09-16 13:50:00,299.39,299.93,299.17,299.65,539689.0,299.39,299.93,299.17,299.65,539689.0
2022-09-16 14:00:00,299.66,300.29,299.48,300.17,738809.0,299.66,300.29,299.48,300.17,738809.0
2022-09-16 14:10:00,300.18,300.67,299.85,300.14,739790.0,300.18,300.67,299.85,300.14,739790.0
2022-09-16 14:20:00,300.16,302.0,300.09,301.51,981318.0,300.16,302.0,300.09,301.51,981318.0
2022-09-16 14:30:00,301.52,301.78,301.12,301.36,614636.0,301.52,301.78,301.12,301.36,614636.0
2022-09-16 14:40:00,301.39,301.8,300.65,301.68,635879.0,301.39,301.8,300.65,301.68,635879.0
2022-09-16 14:50:00,301.69,301.99,301.3,301.87,667204.0,301.69,301.99,301.3,301.87,667204.0
2022-09-16 15:00:00,301.86,303.57,301.77,302.92,1273114.0,301.86,303.57,301.77,302.92,1273114.0
2022-09-16 15:10:00,302.94,302.94,301.77,302.04,740526.0,302.94,302.94,301.77,302.04,740526.0
2022-09-16 15:20:00,302.08,303.19,300.9,301.3,947113.0,302.08,303.19,300.9,301.3,947113.0
2022-09-16 15:30:00,301.29,301.63,300.68,301.35,659915.0,301.29,301.63,300.68,301.35,659915.0
2022-09-16 15:40:00,301.38,302.09,301.09,301.75,962457.0,301.38,302.09,301.09,301.75,962457.0
2022-09-16 15:50:00,301.66,303.71,301.43,303.23,2846435.0,301.66,303.71,301.43,303.23,2846435.0
2022-09-19 09:30:00,300.09,303.5,297.8,303.34,3349133.0,300.09,303.5,297.8,303.34,3349133.0
2022-09-19 09:40:00,303.27,305.6,302.73,303.81,2374996.0,303.27,305.6,302.73,303.81,2374996.0
2022-09-19 09:50:00,303.81,305.58,303.75,305.12,1496411.0,303.81,305.58,303.75,305.12,1496411.0
2022-09-19 10:00:00,305.12,305.18,303.15,303.82,1605318.0,305.12,305.18,303.15,303.82,1605318.0
2022-09-19 10:10:00,303.76,305.36,303.4,304.46,1437803.0,303.76,305.36,303.4,304.46,1437803.0
2022-09-19 10:20:00,304.46,306.18,303.54,306.06,1635075.0,304.46,306.18,303.54,306.06,1635075.0
2022-09-19 10:30:00,306.09,306.71,305.55,306.43,1353111.0,306.09,306.71,305.55,306.43,1353111.0
2022-09-19 10:40:00,306.47,308.59,306.3,308.06,2109262.0,306.47,308.59,306.3,308.06,2109262.0
2022-09-19 10:50:00,308.02,308.46,307.07,307.73,1290922.0,308.02,308.46,307.07,307.73,1290922.0
2022-09-19 11:00:00,307.73,309.4,307.35,309.17,2043056.0,307.73,309.4,307.35,309.17,2043056.0
2022-09-19 11:10:00,309.13,309.84,308.92,309.16,1643466.0,309.13,309.84,308.92,309.16,1643466.0
2022-09-19 11:20:00,309.16,309.26,307.51,307.55,1097270.0,309.16,309.26,307.51,307.55,1097270.0
2022-09-19 11:30:00,307.51,308.24,306.75,307.06,1086819.0,307.51,308.24,306.75,307.06,1086819.0
2022-09-19 11:40:00,307.04,307.42,306.86,307.21,579426.0,307.04,307.42,306.86,307.21,579426.0
2022-09-19 11:50:00,307.21,307.85,306.43,306.55,809548.0,307.21,307.85,306.43,306.55,809548.0
2022-09-19 12:00:00,306.49,306.99,305.7,306.81,957604.0,306.49,306.99,305.7,306.81,957604.0
2022-09-19 12:10:00,306.79,307.15,306.13,306.79,623966.0,306.79,307.15,306.13,306.79,623966.0
2022-09-19 12:20:00,306.82,306.93,305.44,305.96,709581.0,306.82,306.93,305.44,305.96,709581.0
2022-09-19 12:30:00,305.98,307.82,305.65,307.41,847307.0,305.98,307.82,305.65,307.41,847307.0
2022-09-19 12:40:00,307.4,307.7,306.87,306.91,553766.0,307.4,307.7,306.87,306.91,553766.0
2022-09-19 12:50:00,306.92,307.79,306.9,307.43,541634.0,306.92,307.79,306.9,307.43,541634.0
2022-09-19 13:00:00,307.43,307.6,306.02,306.18,608276.0,307.43,307.6,306.02,306.18,608276.0
2022-09-19 13:10:00,306.2,306.33,304.92,305.5,799529.0,306.2,306.33,304.92,305.5,799529.0
2022-09-19 13:20:00,305.52,306.1,305.28,306.0,473266.0,305.52,306.1,305.28,306.0,473266.0
2022-09-19 13:30:00,306.0,306.19,305.17,305.82,642011.0,306.0,306.19,305.17,305.82,642011.0
2022-09-19 13:40:00,305.8,306.88,305.76,306.59,648963.0,305.8,306.88,305.76,306.59,648963.0
2022-09-19 13:50:00,306.57,307.06,306.24,306.48,529434.0,306.57,307.06,306.24,306.48,529434.0
2022-09-19 14:00:00,306.51,306.6,305.55,306.15,489423.0,306.51,306.6,305.55,306.15,489423.0
2022-09-19 14:10:00,306.12,306.3,305.4,306.0,465444.0,306.12,306.3,305.4,306.0,465444.0
2022-09-19 14:20:00,305.98,306.3,305.19,305.9,524919.0,305.98,306.3,305.19,305.9,524919.0
2022-09-19 14:30:00,305.89,307.05,305.85,306.8,612184.0,305.89,307.05,305.85,306.8,612184.0
2022-09-19 14:40:00,306.81,306.82,305.9,306.19,498029.0,306.81,306.82,305.9,306.19,498029.0
2022-09-19 14:50:00,306.2,306.93,306.05,306.78,539178.0,306.2,306.93,306.05,306.78,539178.0
2022-09-19 15:00:00,306.77,308.1,306.7,307.82,1052155.0,306.77,308.1,306.7,307.82,1052155.0
2022-09-19 15:10:00,307.84,308.79,307.56,308.37,966120.0,307.84,308.79,307.56,308.37,966120.0
2022-09-19 15:20:00,308.35,308.98,308.03,308.66,816649.0,308.35,308.98,308.03,308.66,816649.0
2022-09-19 15:30:00,308.67,309.1,308.26,308.58,1008663.0,308.67,309.1,308.26,308.58,1008663.0
2022-09-19 15:40:00,308.59,308.95,307.67,308.01,865991.0,308.59,308.95,307.67,308.01,865991.0
2022-09-19 15:50:00,308.11,309.2,307.27,309.2,2272317.0,308.11,309.2,307.27,309.2,2272317.0
2022-09-20 09:30:00,306.9,309.36,306.03,307.08,3118454.0,306.9,309.36,306.03,307.08,3118454.0
2022-09-20 09:40:00,307.06,307.64,305.58,306.46,2044033.0,307.06,307.64,305.58,306.46,2044033.0
2022-09-20 09:50:00,306.49,308.2,306.0,307.68,1417041.0,306.49,308.2,306.0,307.68,1417041.0
2022-09-20 10:00:00,307.67,308.69,307.27,307.81,1411108.0,307.67,308.69,307.27,307.81,1411108.0
2022-09-20 10:10:00,307.84,308.03,306.12,306.19,1324379.0,307.84,308.03,306.12,306.19,1324379.0
2022-09-20 10:20:00,306.19,308.4,306.12,308.3,1068157.0,306.19,308.4,306.12,308.3,1068157.0
2022-09-20 10:30:00,308.3,308.65,306.54,307.34,1062867.0,308.3,308.65,306.54,307.34,1062867.0
2022-09-20 10:40:00,307.33,310.94,307.26,310.8,2235494.0,307.33,310.94,307.26,310.8,2235494.0
2022-09-20 10:50:00,310.79,311.84,310.67,311.22,1805696.0,310.79,311.84,310.67,311.22,1805696.0
2022-09-20 11:00:00,311.2,312.49,310.77,312.43,1308341.0,311.2,312.49,310.77,312.43,1308341.0
2022-09-20 11:10:00,312.44,312.55,311.22,312.27,1279293.0,312.44,312.55,311.22,312.27,1279293.0
2022-09-20 11:20:00,312.23,313.31,312.01,312.57,1740390.0,312.23,313.31,312.01,312.57,1740390.0
2022-09-20 11:30:00,312.49,312.9,311.51,311.95,845704.0,312.49,312.9,311.51,311.95,845704.0
2022-09-20 11:40:00,311.94,312.48,311.64,312.15,653918.0,311.94,312.48,311.64,312.15,653918.0
2022-09-20 11:50:00,312.15,313.33,311.86,313.13,1083418.0,312.15,313.33,311.86,313.13,1083418.0
2022-09-20 12:00:00,313.08,313.18,312.17,312.24,725021.0,313.08,313.18,312.17,312.24,725021.0
2022-09-20 12:10:00,312.22,312.55,311.64,312.28,722537.0,312.22,312.55,311.64,312.28,722537.0
2022-09-20 12:20:00,312.27,312.91,311.36,311.5,882374.0,312.27,312.91,311.36,311.5,882374.0
2022-09-20 12:30:00,311.5,311.99,310.91,311.93,752083.0,311.5,311.99,310.91,311.93,752083.0
2022-09-20 12:40:00,311.92,312.32,311.47,312.02,574521.0,311.92,312.32,311.47,312.02,574521.0
2022-09-20 12:50:00,312.01,312.5,311.72,311.94,563236.0,312.01,312.5,311.72,311.94,563236.0
2022-09-20 13:00:00,311.91,312.05,311.15,311.29,747868.0,311.91,312.05,311.15,311.29,747868.0
2022-09-20 13:10:00,311.29,311.32,309.31,309.77,1193632.0,311.29,311.32,309.31,309.77,1193632.0
2022-09-20 13:20:00,309.77,309.98,308.08,308.32,968629.0,309.77,309.98,308.08,308.32,968629.0
2022-09-20 13:30:00,308.3,308.3,307.39,307.89,1063134.0,308.3,308.3,307.39,307.89,1063134.0
2022-09-20 13:40:00,307.85,308.99,307.52,307.54,928013.0,307.85,308.99,307.52,307.54,928013.0
2022-09-20 13:50:00,307.52,307.74,305.85,306.59,1238079.0,307.52,307.74,305.85,306.59,1238079.0
2022-09-20 14:00:00,306.58,307.12,306.3,307.04,894374.0,306.58,307.12,306.3,307.04,894374.0
2022-09-20 14:10:00,307.04,307.62,306.38,307.46,854033.0,307.04,307.62,306.38,307.46,854033.0
2022-09-20 14:20:00,307.45,308.7,307.25,308.1,966628.0,307.45,308.7,307.25,308.1,966628.0
2022-09-20 14:30:00,308.1,308.13,306.66,306.88,672906.0,308.1,308.13,306.66,306.88,672906.0
2022-09-20 14:40:00,306.84,308.85,306.73,308.33,1055729.0,306.84,308.85,306.73,308.33,1055729.0
2022-09-20 14:50:00,308.33,309.59,308.05,309.18,957326.0,308.33,309.59,308.05,309.18,957326.0
2022-09-20 15:00:00,309.19,310.32,308.37,308.48,1218527.0,309.19,310.32,308.37,308.48,1218527.0
2022-09-20 15:10:00,308.5,309.45,308.46,309.27,803409.0,308.5,309.45,308.46,309.27,803409.0
2022-09-20 15:20:00,309.3,310.15,309.3,309.37,933624.0,309.3,310.15,309.3,309.37,933624.0
2022-09-20 15:30:00,309.35,309.85,308.56,309.76,913115.0,309.35,309.85,308.56,309.76,913115.0
2022-09-20 15:40:00,309.75,309.8,308.72,308.84,811300.0,309.75,309.8,308.72,308.84,811300.0
2022-09-20 15:50:00,308.81,309.0,308.05,308.67,1327838.0,308.81,309.0,308.05,308.67,1327838.0
2022-09-21 09:30:00,308.3,310.48,307.65,308.41,2492669.0,308.3,310.48,307.65,308.41,2492669.0
2022-09-21 09:40:00,308.41,309.99,307.95,309.46,1883405.0,308.41,309.99,307.95,309.46,1883405.0
2022-09-21 09:50:00,309.45,309.68,307.32,307.83,1349962.0,309.45,309.68,307.32,307.83,1349962.0
2022-09-21 10:00:00,307.8,308.4,306.7,307.98,1247431.0,307.8,308.4,306.7,307.98,1247431.0
2022-09-21 10:10:00,308.0,308.03,307.12,307.54,670262.0,308.0,308.03,307.12,307.54,670262.0
2022-09-21 10:20:00,307.63,308.61,307.6,308.55,847820.0,307.63,308.61,307.6,308.55,847820.0
2022-09-21 10:30:00,308.56,308.68,307.03,307.19,813857.0,308.56,308.68,307.03,307.19,813857.0
2022-09-21 10:40:00,307.15,307.87,306.32,306.92,789151.0,307.15,307.87,306.32,306.92,789151.0
2022-09-21 10:50:00,306.93,307.32,306.26,306.81,665999.0,306.93,307.32,306.26,306.81,665999.0
2022-09-21 11:00:00,306.77,307.41,306.53,307.08,749756.0,306.77,307.41,306.53,307.08,749756.0
2022-09-21 11:10:00,307.08,307.65,307.06,307.31,599019.0,307.08,307.65,307.06,307.31,599019.0
2022-09-21 11:20:00,307.32,307.6,306.61,307.45,538281.0,307.32,307.6,306.61,307.45,538281.0
2022-09-21 11:30:00,307.5,308.47,307.36,308.39,659597.0,307.5,308.47,307.36,308.39,659597.0
2022-09-21 11:40:00,308.37,309.08,308.12,308.2,723128.0,308.37,309.08,308.12,308.2,723128.0
2022-09-21 11:50:00,308.18,308.61,308.03,308.54,443399.0,308.18,308.61,308.03,308.54,443399.0
2022-09-21 12:00:00,308.55,308.63,307.55,308.16,439165.0,308.55,308.63,307.55,308.16,439165.0
2022-09-21 12:10:00,308.17,309.07,308.02,309.02,529197.0,308.17,309.07,308.02,309.02,529197.0
2022-09-21 12:20:00,309.04,309.36,308.72,309.2,555490.0,309.04,309.36,308.72,309.2,555490.0
2022-09-21 12:30:00,309.25,309.77,308.96,309.48,616019.0,309.25,309.77,308.96,309.48,616019.0
2022-09-21 12:40:00,309.44,309.85,309.3,309.85,521736.0,309.44,309.85,309.3,309.85,521736.0
2022-09-21 12:50:00,309.86,309.98,308.58,308.64,606341.0,309.86,309.98,308.58,308.64,606341.0
2022-09-21 13:00:00,308.61,309.01,308.31,308.73,461334.0,308.61,309.01,308.31,308.73,461334.0
2022-09-21 13:10:00,308.72,309.0,307.89,308.23,512046.0,308.72,309.0,307.89,308.23,512046.0
2022-09-21 13:20:00,308.24,308.58,307.96,308.44,380561.0,308.24,308.58,307.96,308.44,380561.0
2022-09-21 13:30:00,308.4,308.94,308.34,308.82,395940.0,308.4,308.94,308.34,308.82,395940.0
2022-09-21 13:40:00,308.84,309.67,308.72,309.12,579183.0,308.84,309.67,308.72,309.12,579183.0
2022-09-21 13:50:00,309.14,309.9,308.94,309.5,594844.0,309.14,309.9,308.94,309.5,594844.0
2022-09-21 14:00:00,309.5,309.88,303.23,307.11,3195573.0,309.5,309.88,303.23,307.11,3195573.0
2022-09-21 14:10:00,307.04,307.84,305.12,305.75,1329281.0,307.04,307.84,305.12,305.75,1329281.0
2022-09-21 14:20:00,305.7,307.75,305.69,306.6,1097898.0,305.7,307.75,305.69,306.6,1097898.0
2022-09-21 14:30:00,306.5,311.33,305.38,309.34,2768378.0,306.5,311.33,305.38,309.34,2768378.0
2022-09-21 14:40:00,309.36,313.8,308.5,312.17,2797021.0,309.36,313.8,308.5,312.17,2797021.0
2022-09-21 14:50:00,312.17,313.15,310.79,312.56,1607251.0,312.17,313.15,310.79,312.56,1607251.0
2022-09-21 15:00:00,312.6,313.22,310.52,310.81,1225935.0,312.6,313.22,310.52,310.81,1225935.0
2022-09-21 15:10:00,310.82,311.6,308.06,309.88,1556072.0,310.82,311.6,308.06,309.88,1556072.0
2022-09-21 15:20:00,309.83,309.84,306.28,306.37,1217685.0,309.83,309.84,306.28,306.37,1217685.0
2022-09-21 15:30:00,306.31,306.31,303.87,304.11,1613373.0,306.31,306.31,303.87,304.11,1613373.0
2022-09-21 15:40:00,304.07,304.72,301.32,301.91,1842172.0,304.07,304.72,301.32,301.91,1842172.0
2022-09-21 15:50:00,301.89,303.34,300.63,300.7,2188968.0,301.89,303.34,300.63,300.7,2188968.0
2022-09-22 09:30:00,299.98,301.29,295.69,295.7,3026314.0,299.98,301.29,295.69,295.7,3026314.0
2022-09-22 09:40:00,295.7,297.0,295.03,295.54,2292651.0,295.7,297.0,295.03,295.54,2292651.0
2022-09-22 09:50:00,295.5,296.97,294.41,295.77,1898670.0,295.5,296.97,294.41,295.77,1898670.0
2022-09-22 10:00:00,295.77,296.56,294.35,295.8,1392141.0,295.77,296.56,294.35,295.8,1392141.0
2022-09-22 10:10:00,295.77,296.29,294.85,295.13,1215080.0,295.77,296.29,294.85,295.13,1215080.0
2022-09-22 10:20:00,295.14,295.55,292.69,293.02,1771456.0,295.14,295.55,292.69,293.02,1771456.0
2022-09-22 10:30:00,293.02,293.9,291.97,293.04,1767711.0,293.02,293.9,291.97,293.04,1767711.0
2022-09-22 10:40:00,293.1,293.44,289.56,289.66,1917696.0,293.1,293.44,289.56,289.66,1917696.0
2022-09-22 10:50:00,289.59,289.76,288.56,288.96,1899837.0,289.59,289.76,288.56,288.96,1899837.0
2022-09-22 11:00:00,288.93,289.01,287.72,288.73,1526722.0,288.93,289.01,287.72,288.73,1526722.0
2022-09-22 11:10:00,288.71,288.8,287.87,288.32,980743.0,288.71,288.8,287.87,288.32,980743.0
2022-09-22 11:20:00,288.28,289.93,287.87,289.92,1340458.0,288.28,289.93,287.87,289.92,1340458.0
2022-09-22 11:30:00,289.95,291.11,289.52,290.81,1647165.0,289.95,291.11,289.52,290.81,1647165.0
2022-09-22 11:40:00,290.85,292.68,290.8,292.6,1561995.0,290.85,292.68,290.8,292.6,1561995.0
2022-09-22 11:50:00,292.61,292.89,291.13,291.48,1182835.0,292.61,292.89,291.13,291.48,1182835.0
2022-09-22 12:00:00,291.47,292.31,291.3,291.72,782006.0,291.47,292.31,291.3,291.72,782006.0
2022-09-22 12:10:00,291.63,291.77,290.19,291.4,1106881.0,291.63,291.77,290.19,291.4,1106881.0
2022-09-22 12:20:00,291.39,292.28,290.77,291.79,815095.0,291.39,292.28,290.77,291.79,815095.0
2022-09-22 12:30:00,291.73,292.23,290.93,291.98,638709.0,291.73,292.23,290.93,291.98,638709.0
2022-09-22 12:40:00,291.98,292.6,291.7,291.94,670340.0,291.98,292.6,291.7,291.94,670340.0
2022-09-22 12:50:00,291.91,292.6,291.22,291.3,733676.0,291.91,292.6,291.22,291.3,733676.0
2022-09-22 13:00:00,291.29,291.54,289.63,289.69,847165.0,291.29,291.54,289.63,289.69,847165.0
2022-09-22 13:10:00,289.67,290.23,289.31,289.77,689356.0,289.67,290.23,289.31,289.77,689356.0
2022-09-22 13:20:00,289.79,290.42,289.52,290.39,602104.0,289.79,290.42,289.52,290.39,602104.0
2022-09-22 13:30:00,290.33,290.68,289.83,289.86,601616.0,290.33,290.68,289.83,289.86,601616.0
2022-09-22 13:40:00,289.83,290.27,289.1,289.42,621984.0,289.83,290.27,289.1,289.42,621984.0
2022-09-22 13:50:00,289.37,290.56,289.27,289.81,684825.0,289.37,290.56,289.27,289.81,684825.0
2022-09-22 14:00:00,289.8,290.3,288.68,288.74,680708.0,289.8,290.3,288.68,288.74,680708.0
2022-09-22 14:10:00,288.74,288.85,287.34,287.58,995374.0,288.74,288.85,287.34,287.58,995374.0
2022-09-22 14:20:00,287.56,287.69,285.82,287.46,1433458.0,287.56,287.69,285.82,287.46,1433458.0
2022-09-22 14:30:00,287.43,288.2,287.28,287.77,1089672.0,287.43,288.2,287.28,287.77,1089672.0
2022-09-22 14:40:00,287.77,288.05,286.66,287.0,838878.0,287.77,288.05,286.66,287.0,838878.0
2022-09-22 14:50:00,286.99,289.48,286.94,288.48,1348543.0,286.99,289.48,286.94,288.48,1348543.0
2022-09-22 15:00:00,288.5,289.5,288.42,289.02,1176849.0,288.5,289.5,288.42,289.02,1176849.0
2022-09-22 15:10:00,289.03,290.54,288.97,289.39,1265620.0,289.03,290.54,288.97,289.39,1265620.0
2022-09-22 15:20:00,289.45,289.56,287.92,288.83,981165.0,289.45,289.56,287.92,288.83,981165.0
2022-09-22 15:30:00,288.84,290.2,288.8,289.64,1079193.0,288.84,290.2,288.8,289.64,1079193.0
2022-09-22 15:40:00,289.63,291.53,289.51,290.85,1137534.0,289.63,291.53,289.51,290.85,1137534.0
2022-09-22 15:50:00,290.83,290.84,288.33,288.49,1643899.0,290.83,290.84,288.33,288.49,1643899.0
2022-09-23 09:30:00,283.12,284.5,279.69,280.13,3132000.0,283.12,284.5,279.69,280.13,3132000.0
2022-09-23 09:40:00,280.13,280.99,275.5,275.69,3800964.0,280.13,280.99,275.5,275.69,3800964.0
2022-09-23 09:50:00,275.7,276.63,274.77,275.4,2461966.0,275.7,276.63,274.77,275.4,2461966.0
2022-09-23 10:00:00,275.41,276.74,275.2,276.19,1607451.0,275.41,276.74,275.2,276.19,1607451.0
2022-09-23 10:10:00,276.19,278.22,275.86,276.17,1846618.0,276.19,278.22,275.86,276.17,1846618.0
2022-09-23 10:20:00,276.17,278.44,275.6,278.38,1238670.0,276.17,278.44,275.6,278.38,1238670.0
2022-09-23 10:30:00,278.35,278.44,276.3,276.93,975509.0,278.35,278.44,276.3,276.93,975509.0
2022-09-23 10:40:00,276.89,277.99,276.4,277.24,880449.0,276.89,277.99,276.4,277.24,880449.0
2022-09-23 10:50:00,277.22,277.86,275.78,276.25,1047000.0,277.22,277.86,275.78,276.25,1047000.0
2022-09-23 11:00:00,276.25,277.13,275.57,276.82,918891.0,276.25,277.13,275.57,276.82,918891.0
2022-09-23 11:10:00,276.82,277.95,276.62,277.8,813061.0,276.82,277.95,276.62,277.8,813061.0
2022-09-23 11:20:00,277.77,279.34,277.38,277.59,1128721.0,277.77,279.34,277.38,277.59,1128721.0
2022-09-23 11:30:00,277.62,278.37,276.65,276.76,807891.0,277.62,278.37,276.65,276.76,807891.0
2022-09-23 11:40:00,276.77,277.2,276.1,276.97,673539.0,276.77,277.2,276.1,276.97,673539.0
2022-09-23 11:50:00,276.97,277.99,276.29,277.72,674764.0,276.97,277.99,276.29,277.72,674764.0
2022-09-23 12:00:00,277.68,278.13,275.88,276.26,806517.0,277.68,278.13,275.88,276.26,806517.0
2022-09-23 12:10:00,276.29,276.64,275.78,276.48,613838.0,276.29,276.64,275.78,276.48,613838.0
2022-09-23 12:20:00,276.48,276.53,274.8,274.83,781312.0,276.48,276.53,274.8,274.83,781312.0
2022-09-23 12:30:00,274.83,275.57,274.61,275.47,822353.0,274.83,275.57,274.61,275.47,822353.0
2022-09-23 12:40:00,275.47,275.78,275.11,275.66,554266.0,275.47,275.78,275.11,275.66,554266.0
2022-09-23 12:50:00,275.64,276.52,275.56,276.19,729239.0,275.64,276.52,275.56,276.19,729239.0
2022-09-23 13:00:00,276.2,276.52,275.57,276.13,727604.0,276.2,276.52,275.57,276.13,727604.0
2022-09-23 13:10:00,276.13,277.05,276.0,276.89,776466.0,276.13,277.05,276.0,276.89,776466.0
2022-09-23 13:20:00,276.85,276.95,275.0,275.06,716739.0,276.85,276.95,275.0,275.06,716739.0
2022-09-23 13:30:00,275.03,275.64,274.85,274.92,596364.0,275.03,275.64,274.85,274.92,596364.0
2022-09-23 13:40:00,274.9,275.98,274.8,275.68,499245.0,274.9,275.98,274.8,275.68,499245.0
2022-09-23 13:50:00,275.66,275.94,275.31,275.85,459899.0,275.66,275.94,275.31,275.85,459899.0
2022-09-23 14:00:00,275.85,276.35,275.04,275.07,690460.0,275.85,276.35,275.04,275.07,690460.0
2022-09-23 14:10:00,275.07,275.36,273.65,274.2,883487.0,275.07,275.36,273.65,274.2,883487.0
2022-09-23 14:20:00,274.22,275.52,274.02,274.87,779196.0,274.22,275.52,274.02,274.87,779196.0
2022-09-23 14:30:00,274.9,274.91,273.62,273.67,658596.0,274.9,274.91,273.62,273.67,658596.0
2022-09-23 14:40:00,273.65,274.25,273.33,273.97,693334.0,273.65,274.25,273.33,273.97,693334.0
2022-09-23 14:50:00,273.89,273.93,272.82,273.04,709687.0,273.89,273.93,272.82,273.04,709687.0
2022-09-23 15:00:00,273.04,275.88,272.9,275.04,1114142.0,273.04,275.88,272.9,275.04,1114142.0
2022-09-23 15:10:00,275.05,275.45,274.05,274.4,869292.0,275.05,275.45,274.05,274.4,869292.0
2022-09-23 15:20:00,274.39,275.09,273.5,274.82,879647.0,274.39,275.09,273.5,274.82,879647.0
2022-09-23 15:30:00,274.83,275.15,273.71,274.61,1068894.0,274.83,275.15,273.71,274.61,1068894.0
2022-09-23 15:40:00,274.62,276.05,274.32,275.17,1173257.0,274.62,276.05,274.32,275.17,1173257.0
2022-09-23 15:50:00,275.19,275.5,274.37,275.36,1817362.0,275.19,275.5,274.37,275.36,1817362.0
2022-09-26 09:30:00,272.13,277.63,270.31,277.04,3996884.0,272.13,277.63,270.31,277.04,3996884.0
2022-09-26 09:40:00,277.06,278.33,275.33,277.65,2200883.0,277.06,278.33,275.33,277.65,2200883.0
2022-09-26 09:50:00,277.6,280.8,277.56,280.73,2186912.0,277.6,280.8,277.56,280.73,2186912.0
2022-09-26 10:00:00,280.72,281.95,279.86,281.03,1792234.0,280.72,281.95,279.86,281.03,1792234.0
2022-09-26 10:10:00,281.03,283.74,280.3,282.96,1793762.0,281.03,283.74,280.3,282.96,1793762.0
2022-09-26 10:20:00,282.96,284.09,281.92,283.58,1407972.0,282.96,284.09,281.92,283.58,1407972.0
2022-09-26 10:30:00,283.51,283.75,282.01,282.56,1274881.0,283.51,283.75,282.01,282.56,1274881.0
2022-09-26 10:40:00,282.61,282.71,279.75,280.54,1482320.0,282.61,282.71,279.75,280.54,1482320.0
2022-09-26 10:50:00,280.53,280.94,279.44,280.44,1162229.0,280.53,280.94,279.44,280.44,1162229.0
2022-09-26 11:00:00,280.49,281.04,278.14,278.32,1060190.0,280.49,281.04,278.14,278.32,1060190.0
2022-09-26 11:10:00,278.32,279.9,278.18,278.9,810430.0,278.32,279.9,278.18,278.9,810430.0
2022-09-26 11:20:00,278.87,279.63,277.38,277.43,892855.0,278.87,279.63,277.38,277.43,892855.0
2022-09-26 11:30:00,277.43,279.0,277.4,278.86,718207.0,277.43,279.0,277.4,278.86,718207.0
2022-09-26 11:40:00,278.8,279.3,277.11,277.9,689139.0,278.8,279.3,277.11,277.9,689139.0
2022-09-26 11:50:00,277.87,279.4,277.35,279.18,570854.0,277.87,279.4,277.35,279.18,570854.0
2022-09-26 12:00:00,279.22,279.27,277.9,278.23,507553.0,279.22,279.27,277.9,278.23,507553.0
2022-09-26 12:10:00,278.25,278.78,277.61,278.33,443726.0,278.25,278.78,277.61,278.33,443726.0
2022-09-26 12:20:00,278.3,278.34,275.8,276.17,736403.0,278.3,278.34,275.8,276.17,736403.0
2022-09-26 12:30:00,276.13,276.7,275.75,276.06,537297.0,276.13,276.7,275.75,276.06,537297.0
2022-09-26 12:40:00,276.06,277.18,275.88,276.51,540527.0,276.06,277.18,275.88,276.51,540527.0
2022-09-26 12:50:00,276.49,278.8,276.44,278.23,681755.0,276.49,278.8,276.44,278.23,681755.0
2022-09-26 13:00:00,278.28,278.39,277.21,277.71,495912.0,278.28,278.39,277.21,277.71,495912.0
2022-09-26 13:10:00,277.7,277.8,276.55,277.54,510069.0,277.7,277.8,276.55,277.54,510069.0
2022-09-26 13:20:00,277.5,277.78,276.02,277.05,469317.0,277.5,277.78,276.02,277.05,469317.0
2022-09-26 13:30:00,277.01,277.79,276.36,277.48,530866.0,277.01,277.79,276.36,277.48,530866.0
2022-09-26 13:40:00,277.49,277.85,276.76,277.37,467753.0,277.49,277.85,276.76,277.37,467753.0
2022-09-26 13:50:00,277.4,278.44,276.82,276.97,528623.0,277.4,278.44,276.82,276.97,528623.0
2022-09-26 14:00:00,276.97,279.42,276.69,279.17,829195.0,276.97,279.42,276.69,279.17,829195.0
2022-09-26 14:10:00,279.2,279.32,278.56,278.69,518979.0,279.2,279.32,278.56,278.69,518979.0
2022-09-26 14:20:00,278.67,279.12,277.49,277.76,581348.0,278.67,279.12,277.49,277.76,581348.0
2022-09-26 14:30:00,277.72,278.62,277.37,277.89,453212.0,277.72,278.62,277.37,277.89,453212.0
2022-09-26 14:40:00,277.88,279.74,277.3,279.47,771903.0,277.88,279.74,277.3,279.47,771903.0
2022-09-26 14:50:00,279.41,280.4,278.81,279.71,832321.0,279.41,280.4,278.81,279.71,832321.0
2022-09-26 15:00:00,279.66,280.52,279.05,280.0,749390.0,279.66,280.52,279.05,280.0,749390.0
2022-09-26 15:10:00,280.05,280.08,278.3,279.6,728824.0,280.05,280.08,278.3,279.6,728824.0
2022-09-26 15:20:00,279.58,280.0,278.82,279.26,542755.0,279.58,280.0,278.82,279.26,542755.0
2022-09-26 15:30:00,279.32,279.74,278.3,278.53,728832.0,279.32,279.74,278.3,278.53,728832.0
2022-09-26 15:40:00,278.53,279.17,277.21,277.82,881640.0,278.53,279.17,277.21,277.82,881640.0
2022-09-26 15:50:00,277.87,278.39,275.77,276.05,1768295.0,277.87,278.39,275.77,276.05,1768295.0
2022-09-27 09:30:00,283.84,287.55,283.27,286.93,3488466.0,283.84,287.55,283.27,286.93,3488466.0
2022-09-27 09:40:00,286.92,288.29,286.03,286.58,2443914.0,286.92,288.29,286.03,286.58,2443914.0
2022-09-27 09:50:00,286.58,287.63,285.68,287.37,1770461.0,286.58,287.63,285.68,287.37,1770461.0
2022-09-27 10:00:00,287.47,287.66,284.6,284.75,1891701.0,287.47,287.66,284.6,284.75,1891701.0
2022-09-27 10:10:00,284.75,287.38,284.75,286.72,1378938.0,284.75,287.38,284.75,286.72,1378938.0
2022-09-27 10:20:00,286.73,287.5,285.89,286.0,1018270.0,286.73,287.5,285.89,286.0,1018270.0
2022-09-27 10:30:00,286.02,288.0,285.91,286.56,1297735.0,286.02,288.0,285.91,286.56,1297735.0
2022-09-27 10:40:00,286.56,288.38,286.4,288.29,1292207.0,286.56,288.38,286.4,288.29,1292207.0
2022-09-27 10:50:00,288.3,288.67,287.8,288.25,1130560.0,288.3,288.67,287.8,288.25,1130560.0
2022-09-27 11:00:00,288.3,288.66,286.76,288.0,1103837.0,288.3,288.66,286.76,288.0,1103837.0
2022-09-27 11:10:00,288.0,288.18,286.97,287.83,781865.0,288.0,288.18,286.97,287.83,781865.0
2022-09-27 11:20:00,287.77,288.05,284.37,284.91,1262474.0,287.77,288.05,284.37,284.91,1262474.0
2022-09-27 11:30:00,284.94,285.94,284.57,285.09,1002747.0,284.94,285.94,284.57,285.09,1002747.0
2022-09-27 11:40:00,285.08,285.49,284.44,284.82,644848.0,285.08,285.49,284.44,284.82,644848.0
2022-09-27 11:50:00,284.88,285.12,282.15,282.19,1183522.0,284.88,285.12,282.15,282.19,1183522.0
2022-09-27 12:00:00,282.2,282.2,280.78,281.09,1338300.0,282.2,282.2,280.78,281.09,1338300.0
2022-09-27 12:10:00,281.06,281.09,278.24,278.29,1401957.0,281.06,281.09,278.24,278.29,1401957.0
2022-09-27 12:20:00,278.3,280.6,278.26,279.95,1288385.0,278.3,280.6,278.26,279.95,1288385.0
2022-09-27 12:30:00,279.93,280.38,278.92,279.17,749745.0,279.93,280.38,278.92,279.17,749745.0
2022-09-27 12:40:00,279.11,280.17,279.1,279.86,617475.0,279.11,280.17,279.1,279.86,617475.0
2022-09-27 12:50:00,279.88,280.8,278.98,280.41,782052.0,279.88,280.8,278.98,280.41,782052.0
2022-09-27 13:00:00,280.41,280.41,278.58,278.84,786109.0,280.41,280.41,278.58,278.84,786109.0
2022-09-27 13:10:00,278.85,279.66,278.46,279.3,617803.0,278.85,279.66,278.46,279.3,617803.0
2022-09-27 13:20:00,279.38,279.62,278.4,279.16,444425.0,279.38,279.62,278.4,279.16,444425.0
2022-09-27 13:30:00,279.14,279.4,278.07,278.1,423697.0,279.14,279.4,278.07,278.1,423697.0
2022-09-27 13:40:00,278.08,278.47,277.51,278.15,699928.0,278.08,278.47,277.51,278.15,699928.0
2022-09-27 13:50:00,278.2,278.99,277.78,278.9,519581.0,278.2,278.99,277.78,278.9,519581.0
2022-09-27 14:00:00,278.88,280.15,278.65,279.52,865044.0,278.88,280.15,278.65,279.52,865044.0
2022-09-27 14:10:00,279.51,279.59,278.15,278.26,617460.0,279.51,279.59,278.15,278.26,617460.0
2022-09-27 14:20:00,278.26,279.35,278.22,279.13,598145.0,278.26,279.35,278.22,279.13,598145.0
2022-09-27 14:30:00,279.08,280.32,278.3,280.3,680423.0,279.08,280.32,278.3,280.3,680423.0
2022-09-27 14:40:00,280.27,282.0,280.23,281.94,1284713.0,280.27,282.0,280.23,281.94,1284713.0
2022-09-27 14:50:00,281.91,281.98,280.95,281.66,675761.0,281.91,281.98,280.95,281.66,675761.0
2022-09-27 15:00:00,281.67,282.75,280.4,282.55,1197571.0,281.67,282.75,280.4,282.55,1197571.0
2022-09-27 15:10:00,282.54,282.84,281.6,282.63,859506.0,282.54,282.84,281.6,282.63,859506.0
2022-09-27 15:20:00,282.64,282.78,281.57,281.84,684094.0,282.64,282.78,281.57,281.84,684094.0
2022-09-27 15:30:00,281.83,281.91,280.64,281.03,806471.0,281.83,281.91,280.64,281.03,806471.0
2022-09-27 15:40:00,281.01,282.67,280.94,282.46,905333.0,281.01,282.67,280.94,282.46,905333.0
2022-09-27 15:50:00,282.42,283.76,282.1,283.02,1934944.0,282.42,283.76,282.1,283.02,1934944.0
2022-09-28 09:30:00,283.08,283.14,278.05,278.87,2688730.0,283.08,283.14,278.05,278.87,2688730.0
2022-09-28 09:40:00,278.86,280.76,277.57,279.5,2088054.0,278.86,280.76,277.57,279.5,2088054.0
2022-09-28 09:50:00,279.5,281.44,279.01,280.24,1569754.0,279.5,281.44,279.01,280.24,1569754.0
2022-09-28 10:00:00,280.35,281.9,278.51,278.52,1321741.0,280.35,281.9,278.51,278.52,1321741.0
2022-09-28 10:10:00,278.55,280.97,278.5,280.71,1090367.0,278.55,280.97,278.5,280.71,1090367.0
2022-09-28 10:20:00,280.73,283.45,280.42,283.37,1491559.0,280.73,283.45,280.42,283.37,1491559.0
2022-09-28 10:30:00,283.33,283.6,281.8,282.25,1297764.0,283.33,283.6,281.8,282.25,1297764.0
2022-09-28 10:40:00,282.34,283.17,281.8,282.34,940944.0,282.34,283.17,281.8,282.34,940944.0
2022-09-28 10:50:00,282.33,282.34,280.78,281.19,904976.0,282.33,282.34,280.78,281.19,904976.0
2022-09-28 11:00:00,281.24,282.54,280.8,282.07,810278.0,281.24,282.54,280.8,282.07,810278.0
2022-09-28 11:10:00,282.09,282.94,281.86,282.92,719897.0,282.09,282.94,281.86,282.92,719897.0
2022-09-28 11:20:00,282.89,285.56,282.5,284.17,1624933.0,282.89,285.56,282.5,284.17,1624933.0
2022-09-28 11:30:00,284.22,284.41,282.85,283.14,761369.0,284.22,284.41,282.85,283.14,761369.0
2022-09-28 11:40:00,283.17,283.77,282.3,283.57,699401.0,283.17,283.77,282.3,283.57,699401.0
2022-09-28 11:50:00,283.61,284.86,283.4,284.45,707410.0,283.61,284.86,283.4,284.45,707410.0
2022-09-28 12:00:00,284.45,284.51,282.95,283.09,482689.0,284.45,284.51,282.95,283.09,482689.0
2022-09-28 12:10:00,283.06,284.26,283.0,284.03,614698.0,283.06,284.26,283.0,284.03,614698.0
2022-09-28 12:20:00,284.01,284.11,282.12,282.58,728767.0,284.01,284.11,282.12,282.58,728767.0
2022-09-28 12:30:00,282.6,283.24,282.55,282.67,440063.0,282.6,283.24,282.55,282.67,440063.0
2022-09-28 12:40:00,282.7,283.54,282.46,282.96,550996.0,282.7,283.54,282.46,282.96,550996.0
2022-09-28 12:50:00,282.93,283.07,282.34,282.82,432051.0,282.93,283.07,282.34,282.82,432051.0
2022-09-28 13:00:00,282.89,284.6,282.78,284.56,728640.0,282.89,284.6,282.78,284.56,728640.0
2022-09-28 13:10:00,284.56,284.56,283.73,284.15,403979.0,284.56,284.56,283.73,284.15,403979.0
2022-09-28 13:20:00,284.15,284.15,283.06,283.49,318776.0,284.15,284.15,283.06,283.49,318776.0
2022-09-28 13:30:00,283.5,283.84,282.7,283.12,410104.0,283.5,283.84,282.7,283.12,410104.0
2022-09-28 13:40:00,283.14,283.61,282.39,282.64,455032.0,283.14,283.61,282.39,282.64,455032.0
2022-09-28 13:50:00,282.67,283.23,282.33,283.03,393783.0,282.67,283.23,282.33,283.03,393783.0
2022-09-28 14:00:00,283.0,283.64,282.8,283.27,488042.0,283.0,283.64,282.8,283.27,488042.0
2022-09-28 14:10:00,283.22,283.79,282.94,283.69,424593.0,283.22,283.79,282.94,283.69,424593.0
2022-09-28 14:20:00,283.62,283.65,282.73,283.45,528790.0,283.62,283.65,282.73,283.45,528790.0
2022-09-28 14:30:00,283.47,285.46,283.45,284.76,895191.0,283.47,285.46,283.45,284.76,895191.0
2022-09-28 14:40:00,284.75,284.8,283.81,284.66,539409.0,284.75,284.8,283.81,284.66,539409.0
2022-09-28 14:50:00,284.7,285.34,284.7,285.05,626651.0,284.7,285.34,284.7,285.05,626651.0
2022-09-28 15:00:00,285.08,287.1,284.94,286.74,1364715.0,285.08,287.1,284.94,286.74,1364715.0
2022-09-28 15:10:00,286.73,287.2,286.42,287.2,919178.0,286.73,287.2,286.42,287.2,919178.0
2022-09-28 15:20:00,287.2,287.7,286.96,287.35,963277.0,287.2,287.7,286.96,287.35,963277.0
2022-09-28 15:30:00,287.32,288.48,287.3,288.48,1155729.0,287.32,288.48,287.3,288.48,1155729.0
2022-09-28 15:40:00,288.45,289.0,288.37,288.64,1188158.0,288.45,289.0,288.37,288.64,1188158.0
2022-09-28 15:50:00,288.64,288.93,287.47,287.73,1585235.0,288.64,288.93,287.47,287.73,1585235.0
2022-09-29 09:30:00,282.8,283.65,279.63,279.82,2451752.0,282.8,283.65,279.63,279.82,2451752.0
2022-09-29 09:40:00,279.8,279.99,275.91,276.25,2738455.0,279.8,279.99,275.91,276.25,2738455.0
2022-09-29 09:50:00,276.24,277.49,275.3,275.91,1854885.0,276.24,277.49,275.3,275.91,1854885.0
2022-09-29 10:00:00,275.93,276.43,272.62,272.65,2249815.0,275.93,276.43,272.62,272.65,2249815.0
2022-09-29 10:10:00,272.7,273.19,270.38,271.89,2319907.0,272.7,273.19,270.38,271.89,2319907.0
2022-09-29 10:20:00,271.89,273.28,271.86,272.69,1809516.0,271.89,273.28,271.86,272.69,1809516.0
2022-09-29 10:30:00,272.64,272.65,269.02,271.1,2312834.0,272.64,272.65,269.02,271.1,2312834.0
2022-09-29 10:40:00,271.06,272.61,270.7,271.82,1623135.0,271.06,272.61,270.7,271.82,1623135.0
2022-09-29 10:50:00,271.81,273.89,271.48,273.08,1614062.0,271.81,273.89,271.48,273.08,1614062.0
2022-09-29 11:00:00,273.09,274.48,272.78,273.75,1503814.0,273.09,274.48,272.78,273.75,1503814.0
2022-09-29 11:10:00,273.78,274.38,272.81,273.36,1569282.0,273.78,274.38,272.81,273.36,1569282.0
2022-09-29 11:20:00,273.3,273.38,271.63,272.79,1206506.0,273.3,273.38,271.63,272.79,1206506.0
2022-09-29 11:30:00,272.82,273.26,271.9,272.37,930830.0,272.82,273.26,271.9,272.37,930830.0
2022-09-29 11:40:00,272.29,273.1,271.9,272.66,698854.0,272.29,273.1,271.9,272.66,698854.0
2022-09-29 11:50:00,272.63,273.76,272.0,272.96,1016649.0,272.63,273.76,272.0,272.96,1016649.0
2022-09-29 12:00:00,272.98,273.1,271.58,272.39,865846.0,272.98,273.1,271.58,272.39,865846.0
2022-09-29 12:10:00,272.37,272.37,270.34,270.34,1142796.0,272.37,272.37,270.34,270.34,1142796.0
2022-09-29 12:20:00,270.33,270.77,269.65,270.38,1168671.0,270.33,270.77,269.65,270.38,1168671.0
2022-09-29 12:30:00,270.33,270.88,269.75,270.71,826206.0,270.33,270.88,269.75,270.71,826206.0
2022-09-29 12:40:00,270.73,271.15,270.0,270.25,822175.0,270.73,271.15,270.0,270.25,822175.0
2022-09-29 12:50:00,270.22,270.5,268.91,269.3,1174469.0,270.22,270.5,268.91,269.3,1174469.0
2022-09-29 13:00:00,269.32,269.35,267.02,267.1,1667916.0,269.32,269.35,267.02,267.1,1667916.0
2022-09-29 13:10:00,267.12,268.58,267.02,267.74,1150695.0,267.12,268.58,267.02,267.74,1150695.0
2022-09-29 13:20:00,267.73,268.65,267.54,268.0,883357.0,267.73,268.65,267.54,268.0,883357.0
2022-09-29 13:30:00,268.0,268.87,267.75,268.53,877441.0,268.0,268.87,267.75,268.53,877441.0
2022-09-29 13:40:00,268.53,268.53,267.33,267.4,916393.0,268.53,268.53,267.33,267.4,916393.0
2022-09-29 13:50:00,267.42,267.89,266.57,266.89,1250512.0,267.42,267.89,266.57,266.89,1250512.0
2022-09-29 14:00:00,266.9,268.3,266.44,268.3,1306195.0,266.9,268.3,266.44,268.3,1306195.0
2022-09-29 14:10:00,268.31,268.33,266.25,266.32,985570.0,268.31,268.33,266.25,266.32,985570.0
2022-09-29 14:20:00,266.31,267.69,266.23,267.55,1057727.0,266.31,267.69,266.23,267.55,1057727.0
2022-09-29 14:30:00,267.54,268.24,266.84,267.62,989977.0,267.54,268.24,266.84,267.62,989977.0
2022-09-29 14:40:00,267.63,267.88,266.6,266.72,723432.0,267.63,267.88,266.6,266.72,723432.0
2022-09-29 14:50:00,266.72,266.9,266.01,266.03,977709.0,266.72,266.9,266.01,266.03,977709.0
2022-09-29 15:00:00,266.02,267.33,265.81,266.94,1120374.0,266.02,267.33,265.81,266.94,1120374.0
2022-09-29 15:10:00,266.88,268.86,266.65,268.64,1400356.0,266.88,268.86,266.65,268.64,1400356.0
2022-09-29 15:20:00,268.67,269.16,267.49,267.85,1242250.0,268.67,269.16,267.49,267.85,1242250.0
2022-09-29 15:30:00,267.84,269.4,267.67,269.01,1295976.0,267.84,269.4,267.67,269.01,1295976.0
2022-09-29 15:40:00,269.01,269.22,267.61,268.05,1280006.0,269.01,269.22,267.61,268.05,1280006.0
2022-09-29 15:50:00,268.14,268.96,267.55,268.28,2222402.0,268.14,268.96,267.55,268.28,2222402.0
2022-09-30 09:30:00,266.15,269.32,262.47,264.57,4000123.0,266.15,269.32,262.47,264.57,4000123.0
2022-09-30 09:40:00,264.55,268.58,263.01,267.88,2541990.0,264.55,268.58,263.01,267.88,2541990.0
2022-09-30 09:50:00,267.92,271.43,267.69,268.93,2615134.0,267.92,271.43,267.69,268.93,2615134.0
2022-09-30 10:00:00,268.96,270.1,267.62,269.85,1907067.0,268.96,270.1,267.62,269.85,1907067.0
2022-09-30 10:10:00,269.92,271.66,269.28,270.24,1672528.0,269.92,271.66,269.28,270.24,1672528.0
2022-09-30 10:20:00,270.22,271.88,269.41,271.37,1162265.0,270.22,271.88,269.41,271.37,1162265.0
2022-09-30 10:30:00,271.39,273.73,271.0,273.11,1821740.0,271.39,273.73,271.0,273.11,1821740.0
2022-09-30 10:40:00,273.1,273.1,271.09,272.19,1132786.0,273.1,273.1,271.09,272.19,1132786.0
2022-09-30 10:50:00,272.16,272.81,271.58,272.57,860412.0,272.16,272.81,271.58,272.57,860412.0
2022-09-30 11:00:00,272.6,274.84,271.95,274.78,1713929.0,272.6,274.84,271.95,274.78,1713929.0
2022-09-30 11:10:00,274.79,275.57,273.75,274.31,1369063.0,274.79,275.57,273.75,274.31,1369063.0
2022-09-30 11:20:00,274.31,274.95,273.68,274.4,925068.0,274.31,274.95,273.68,274.4,925068.0
2022-09-30 11:30:00,274.43,274.7,272.06,272.32,1013445.0,274.43,274.7,272.06,272.32,1013445.0
2022-09-30 11:40:00,272.33,272.42,271.1,271.19,1101044.0,272.33,272.42,271.1,271.19,1101044.0
2022-09-30 11:50:00,271.12,271.12,270.19,270.7,913753.0,271.12,271.12,270.19,270.7,913753.0
2022-09-30 12:00:00,270.7,270.71,269.13,270.15,935569.0,270.7,270.71,269.13,270.15,935569.0
2022-09-30 12:10:00,270.14,271.57,269.86,270.72,957995.0,270.14,271.57,269.86,270.72,957995.0
2022-09-30 12:20:00,270.66,271.47,269.41,270.88,828317.0,270.66,271.47,269.41,270.88,828317.0
2022-09-30 12:30:00,270.83,272.16,270.33,271.92,707931.0,270.83,272.16,270.33,271.92,707931.0
2022-09-30 12:40:00,271.95,272.47,271.66,271.87,647314.0,271.95,272.47,271.66,271.87,647314.0
2022-09-30 12:50:00,271.97,272.21,270.87,271.23,508590.0,271.97,272.21,270.87,271.23,508590.0
2022-09-30 13:00:00,271.17,271.57,270.35,271.06,603248.0,271.17,271.57,270.35,271.06,603248.0
2022-09-30 13:10:00,271.11,271.5,269.58,270.03,572288.0,271.11,271.5,269.58,270.03,572288.0
2022-09-30 13:20:00,270.06,270.85,269.73,270.54,487319.0,270.06,270.85,269.73,270.54,487319.0
2022-09-30 13:30:00,270.58,270.74,268.26,268.55,711312.0,270.58,270.74,268.26,268.55,711312.0
2022-09-30 13:40:00,268.53,268.54,266.99,267.03,1088702.0,268.53,268.54,266.99,267.03,1088702.0
2022-09-30 13:50:00,267.02,268.47,266.92,267.46,814679.0,267.02,268.47,266.92,267.46,814679.0
2022-09-30 14:00:00,267.45,268.15,267.16,267.9,675387.0,267.45,268.15,267.16,267.9,675387.0
2022-09-30 14:10:00,267.97,268.95,267.97,268.13,666475.0,267.97,268.95,267.97,268.13,666475.0
2022-09-30 14:20:00,268.1,268.51,267.32,267.88,467992.0,268.1,268.51,267.32,267.88,467992.0
2022-09-30 14:30:00,267.89,268.69,267.28,267.73,493789.0,267.89,268.69,267.28,267.73,493789.0
2022-09-30 14:40:00,267.72,267.73,266.0,266.69,784172.0,267.72,267.73,266.0,266.69,784172.0
2022-09-30 14:50:00,266.68,267.1,266.01,266.53,658357.0,266.68,267.1,266.01,266.53,658357.0
2022-09-30 15:00:00,266.56,269.15,266.45,267.42,1104156.0,266.56,269.15,266.45,267.42,1104156.0
2022-09-30 15:10:00,267.37,267.74,266.35,267.02,832731.0,267.37,267.74,266.35,267.02,832731.0
2022-09-30 15:20:00,267.02,267.6,266.23,267.45,928579.0,267.02,267.6,266.23,267.45,928579.0
2022-09-30 15:30:00,267.46,267.82,266.45,266.56,1008415.0,267.46,267.82,266.45,266.56,1008415.0
2022-09-30 15:40:00,266.56,267.23,266.54,266.67,825277.0,266.56,267.23,266.54,266.67,825277.0
2022-09-30 15:50:00,266.62,266.62,265.0,265.28,2715730.0,266.62,266.62,265.0,265.28,2715730.0
2022-10-03 09:30:00,254.49,255.16,241.91,243.37,6778371.0,254.49,255.16,241.91,243.37,6778371.0
2022-10-03 09:40:00,243.48,247.75,243.24,247.27,3990341.0,243.48,247.75,243.24,247.27,3990341.0
2022-10-03 09:50:00,247.22,247.4,245.4,246.52,2622208.0,247.22,247.4,245.4,246.52,2622208.0
2022-10-03 10:00:00,246.57,249.34,245.85,247.77,2726212.0,246.57,249.34,245.85,247.77,2726212.0
2022-10-03 10:10:00,247.7,248.0,245.5,246.07,1680322.0,247.7,248.0,245.5,246.07,1680322.0
2022-10-03 10:20:00,246.03,248.05,245.75,247.56,1591222.0,246.03,248.05,245.75,247.56,1591222.0
2022-10-03 10:30:00,247.56,248.21,246.5,247.58,1848955.0,247.56,248.21,246.5,247.58,1848955.0
2022-10-03 10:40:00,247.58,247.62,245.85,246.01,1375485.0,247.58,247.62,245.85,246.01,1375485.0
2022-10-03 10:50:00,246.04,246.12,244.14,244.36,1967829.0,246.04,246.12,244.14,244.36,1967829.0
2022-10-03 11:00:00,244.34,244.88,243.18,243.43,1931014.0,244.34,244.88,243.18,243.43,1931014.0
2022-10-03 11:10:00,243.42,244.19,243.03,243.56,1569422.0,243.42,244.19,243.03,243.56,1569422.0
2022-10-03 11:20:00,243.59,245.61,243.16,245.47,1600165.0,243.59,245.61,243.16,245.47,1600165.0
2022-10-03 11:30:00,245.43,246.13,244.23,244.42,1331057.0,245.43,246.13,244.23,244.42,1331057.0
2022-10-03 11:40:00,244.44,244.44,242.7,242.93,1244249.0,244.44,244.44,242.7,242.93,1244249.0
2022-10-03 11:50:00,242.92,243.04,241.8,242.66,1353748.0,242.92,243.04,241.8,242.66,1353748.0
2022-10-03 12:00:00,242.64,243.2,242.1,243.15,1311890.0,242.64,243.2,242.1,243.15,1311890.0
2022-10-03 12:10:00,243.13,244.1,242.92,243.48,1281120.0,243.13,244.1,242.92,243.48,1281120.0
2022-10-03 12:20:00,243.48,243.68,242.48,242.74,1036529.0,243.48,243.68,242.48,242.74,1036529.0
2022-10-03 12:30:00,242.75,243.49,242.28,242.77,831479.0,242.75,243.49,242.28,242.77,831479.0
2022-10-03 12:40:00,242.78,243.91,242.46,242.6,1189664.0,242.78,243.91,242.46,242.6,1189664.0
2022-10-03 12:50:00,242.58,242.71,241.01,242.23,1446416.0,242.58,242.71,241.01,242.23,1446416.0
2022-10-03 13:00:00,242.25,242.88,242.03,242.61,1019907.0,242.25,242.88,242.03,242.61,1019907.0
2022-10-03 13:10:00,242.61,242.86,241.55,241.55,841542.0,242.61,242.86,241.55,241.55,841542.0
2022-10-03 13:20:00,241.57,243.62,241.47,243.06,1350836.0,241.57,243.62,241.47,243.06,1350836.0
2022-10-03 13:30:00,243.05,243.69,242.72,242.75,1201179.0,243.05,243.69,242.72,242.75,1201179.0
2022-10-03 13:40:00,242.72,243.65,242.61,243.2,911833.0,242.72,243.65,242.61,243.2,911833.0
2022-10-03 13:50:00,243.18,243.26,241.31,241.56,1081812.0,243.18,243.26,241.31,241.56,1081812.0
2022-10-03 14:00:00,241.58,242.36,241.54,241.96,917804.0,241.58,242.36,241.54,241.96,917804.0
2022-10-03 14:10:00,241.97,243.24,241.84,242.99,963090.0,241.97,243.24,241.84,242.99,963090.0
2022-10-03 14:20:00,242.99,243.54,242.28,242.72,1106006.0,242.99,243.54,242.28,242.72,1106006.0
2022-10-03 14:30:00,242.68,243.81,242.53,243.74,1318146.0,242.68,243.81,242.53,243.74,1318146.0
2022-10-03 14:40:00,243.75,245.6,243.09,245.14,2076017.0,243.75,245.6,243.09,245.14,2076017.0
2022-10-03 14:50:00,245.15,245.94,244.72,245.05,1497571.0,245.15,245.94,244.72,245.05,1497571.0
2022-10-03 15:00:00,245.03,247.26,244.93,247.15,2368662.0,245.03,247.26,244.93,247.15,2368662.0
2022-10-03 15:10:00,247.19,247.2,245.49,245.55,1701729.0,247.19,247.2,245.49,245.55,1701729.0
2022-10-03 15:20:00,245.53,246.57,245.21,245.69,1590761.0,245.53,246.57,245.21,245.69,1590761.0
2022-10-03 15:30:00,245.67,246.17,244.52,244.61,1613206.0,245.67,246.17,244.52,244.61,1613206.0
2022-10-03 15:40:00,244.58,244.64,243.39,243.63,1818952.0,244.58,244.64,243.39,243.63,1818952.0
2022-10-03 15:50:00,243.66,243.77,242.19,242.34,2692862.0,243.66,243.77,242.19,242.34,2692862.0
2022-10-04 09:30:00,250.52,253.0,248.84,250.4,5581607.0,250.52,253.0,248.84,250.4,5581607.0
2022-10-04 09:40:00,250.4,252.22,249.14,251.28,3047261.0,250.4,252.22,249.14,251.28,3047261.0
2022-10-04 09:50:00,251.31,251.77,249.14,250.14,2210925.0,251.31,251.77,249.14,250.14,2210925.0
2022-10-04 10:00:00,250.07,254.5,250.06,253.22,3097421.0,250.07,254.5,250.06,253.22,3097421.0
2022-10-04 10:10:00,253.23,254.59,252.96,253.07,1993978.0,253.23,254.59,252.96,253.07,1993978.0
2022-10-04 10:20:00,253.06,253.97,252.15,253.15,1796137.0,253.06,253.97,252.15,253.15,1796137.0
2022-10-04 10:30:00,253.17,254.61,253.17,254.37,1983001.0,253.17,254.61,253.17,254.37,1983001.0
2022-10-04 10:40:00,254.4,255.55,254.31,254.78,1830390.0,254.4,255.55,254.31,254.78,1830390.0
2022-10-04 10:50:00,254.79,255.91,254.59,255.03,1731866.0,254.79,255.91,254.59,255.03,1731866.0
2022-10-04 11:00:00,255.04,255.05,253.76,254.58,1554864.0,255.04,255.05,253.76,254.58,1554864.0
2022-10-04 11:10:00,254.58,255.56,253.71,255.34,1221220.0,254.58,255.56,253.71,255.34,1221220.0
2022-10-04 11:20:00,255.35,255.85,254.7,255.28,1425225.0,255.35,255.85,254.7,255.28,1425225.0
2022-10-04 11:30:00,255.27,255.75,254.18,255.7,1164133.0,255.27,255.75,254.18,255.7,1164133.0
2022-10-04 11:40:00,255.7,256.89,254.75,254.8,1398418.0,255.7,256.89,254.75,254.8,1398418.0
2022-10-04 11:50:00,254.79,255.85,254.72,255.48,900151.0,254.79,255.85,254.72,255.48,900151.0
2022-10-04 12:00:00,255.49,257.5,248.23,248.47,4303483.0,255.49,257.5,248.23,248.47,4303483.0
2022-10-04 12:10:00,248.41,251.1,245.4,245.58,4446976.0,248.41,251.1,245.4,245.58,4446976.0
2022-10-04 12:20:00,245.42,249.2,245.1,248.66,3293606.0,245.42,249.2,245.1,248.66,3293606.0
2022-10-04 12:30:00,248.6,249.4,247.62,248.9,2087854.0,248.6,249.4,247.62,248.9,2087854.0
2022-10-04 12:40:00,248.86,248.97,246.09,246.68,1716429.0,248.86,248.97,246.09,246.68,1716429.0
2022-10-04 12:50:00,246.65,247.09,245.88,246.3,1539782.0,246.65,247.09,245.88,246.3,1539782.0
2022-10-04 13:00:00,246.27,247.25,243.36,243.8,2644293.0,246.27,247.25,243.36,243.8,2644293.0
2022-10-04 13:10:00,243.8,244.84,242.37,242.67,2404444.0,243.8,244.84,242.37,242.67,2404444.0
2022-10-04 13:20:00,242.61,244.63,242.01,244.52,2225993.0,242.61,244.63,242.01,244.52,2225993.0
2022-10-04 13:30:00,244.52,246.15,244.25,245.2,2057177.0,244.52,246.15,244.25,245.2,2057177.0
2022-10-04 13:40:00,245.17,246.59,244.81,246.35,1647338.0,245.17,246.59,244.81,246.35,1647338.0
2022-10-04 13:50:00,246.35,247.9,245.9,246.88,1910393.0,246.35,247.9,245.9,246.88,1910393.0
2022-10-04 14:00:00,246.89,247.43,246.3,247.05,1253080.0,246.89,247.43,246.3,247.05,1253080.0
2022-10-04 14:10:00,247.08,247.48,246.46,246.99,1013675.0,247.08,247.48,246.46,246.99,1013675.0
2022-10-04 14:20:00,246.94,248.43,246.73,247.28,1255546.0,246.94,248.43,246.73,247.28,1255546.0
2022-10-04 14:30:00,247.29,249.0,247.22,247.99,1412351.0,247.29,249.0,247.22,247.99,1412351.0
2022-10-04 14:40:00,247.92,248.7,247.53,248.48,1078906.0,247.92,248.7,247.53,248.48,1078906.0
2022-10-04 14:50:00,248.49,249.24,248.1,248.3,1122738.0,248.49,249.24,248.1,248.3,1122738.0
2022-10-04 15:00:00,248.29,248.71,246.6,247.41,1622075.0,248.29,248.71,246.6,247.41,1622075.0
2022-10-04 15:10:00,247.42,248.95,246.7,248.57,1578688.0,247.42,248.95,246.7,248.57,1578688.0
2022-10-04 15:20:00,248.59,248.72,247.26,248.21,1310494.0,248.59,248.72,247.26,248.21,1310494.0
2022-10-04 15:30:00,248.16,248.5,247.31,248.31,1239752.0,248.16,248.5,247.31,248.31,1239752.0
2022-10-04 15:40:00,248.36,248.75,247.5,248.3,1220667.0,248.36,248.75,247.5,248.3,1220667.0
2022-10-04 15:50:00,248.32,249.69,248.29,249.67,2615195.0,248.32,249.69,248.29,249.67,2615195.0
2022-10-05 09:30:00,245.01,246.67,241.42,242.58,3658818.0,245.01,246.67,241.42,242.58,3658818.0
2022-10-05 09:40:00,242.54,242.6,239.25,240.62,3124784.0,242.54,242.6,239.25,240.62,3124784.0
2022-10-05 09:50:00,240.58,241.66,239.43,241.05,1884618.0,240.58,241.66,239.43,241.05,1884618.0
2022-10-05 10:00:00,241.05,241.05,237.83,238.44,2614545.0,241.05,241.05,237.83,238.44,2614545.0
2022-10-05 10:10:00,238.44,239.49,237.44,237.89,1679718.0,238.44,239.49,237.44,237.89,1679718.0
2022-10-05 10:20:00,237.83,238.49,236.47,236.52,1777005.0,237.83,238.49,236.47,236.52,1777005.0
2022-10-05 10:30:00,236.53,237.05,235.52,236.46,2254940.0,236.53,237.05,235.52,236.46,2254940.0
2022-10-05 10:40:00,236.44,236.46,234.56,234.83,2030218.0,236.44,236.46,234.56,234.83,2030218.0
2022-10-05 10:50:00,234.79,235.0,233.74,234.25,1981976.0,234.79,235.0,233.74,234.25,1981976.0
2022-10-05 11:00:00,234.21,236.19,234.02,235.29,1952111.0,234.21,236.19,234.02,235.29,1952111.0
2022-10-05 11:10:00,235.28,236.0,234.93,235.35,1387711.0,235.28,236.0,234.93,235.35,1387711.0
2022-10-05 11:20:00,235.34,235.36,233.7,234.18,1625198.0,235.34,235.36,233.7,234.18,1625198.0
2022-10-05 11:30:00,234.17,234.68,233.27,234.5,1603372.0,234.17,234.68,233.27,234.5,1603372.0
2022-10-05 11:40:00,234.5,235.36,234.22,234.42,1395345.0,234.5,235.36,234.22,234.42,1395345.0
2022-10-05 11:50:00,234.44,235.98,234.26,235.76,1351771.0,234.44,235.98,234.26,235.76,1351771.0
2022-10-05 12:00:00,235.8,236.36,235.2,235.83,1482163.0,235.8,236.36,235.2,235.83,1482163.0
2022-10-05 12:10:00,235.81,237.49,235.6,237.02,1719632.0,235.81,237.49,235.6,237.02,1719632.0
2022-10-05 12:20:00,237.01,237.05,235.7,236.06,1250271.0,237.01,237.05,235.7,236.06,1250271.0
2022-10-05 12:30:00,236.09,236.75,235.58,236.09,1097387.0,236.09,236.75,235.58,236.09,1097387.0
2022-10-05 12:40:00,236.08,237.32,235.6,237.26,1188113.0,236.08,237.32,235.6,237.26,1188113.0
2022-10-05 12:50:00,237.29,237.52,236.53,236.78,1111195.0,237.29,237.52,236.53,236.78,1111195.0
2022-10-05 13:00:00,236.8,238.68,236.65,238.03,1274646.0,236.8,238.68,236.65,238.03,1274646.0
2022-10-05 13:10:00,238.05,239.9,238.0,239.8,1653972.0,238.05,239.9,238.0,239.8,1653972.0
2022-10-05 13:20:00,239.8,240.3,238.53,238.55,1664953.0,239.8,240.3,238.53,238.55,1664953.0
2022-10-05 13:30:00,238.55,239.05,238.12,238.96,951935.0,238.55,239.05,238.12,238.96,951935.0
2022-10-05 13:40:00,238.98,239.57,238.21,239.25,1056879.0,238.98,239.57,238.21,239.25,1056879.0
2022-10-05 13:50:00,239.32,239.45,237.85,237.98,1068547.0,239.32,239.45,237.85,237.98,1068547.0
2022-10-05 14:00:00,237.92,238.6,237.66,238.12,821758.0,237.92,238.6,237.66,238.12,821758.0
2022-10-05 14:10:00,238.1,239.32,237.9,239.17,1211831.0,238.1,239.32,237.9,239.17,1211831.0
2022-10-05 14:20:00,239.2,239.2,237.84,238.44,1009755.0,239.2,239.2,237.84,238.44,1009755.0
2022-10-05 14:30:00,238.47,239.5,238.0,239.11,1179875.0,238.47,239.5,238.0,239.11,1179875.0
2022-10-05 14:40:00,239.15,240.32,238.85,239.93,1298630.0,239.15,240.32,238.85,239.93,1298630.0
2022-10-05 14:50:00,239.94,240.38,239.24,240.21,1334107.0,239.94,240.38,239.24,240.21,1334107.0
2022-10-05 15:00:00,240.22,240.8,239.9,240.69,1448167.0,240.22,240.8,239.9,240.69,1448167.0
2022-10-05 15:10:00,240.7,242.32,240.17,241.84,1787093.0,240.7,242.32,240.17,241.84,1787093.0
2022-10-05 15:20:00,241.84,242.13,240.8,240.86,1348476.0,241.84,242.13,240.8,240.86,1348476.0
2022-10-05 15:30:00,240.87,241.53,240.72,240.93,1099169.0,240.87,241.53,240.72,240.93,1099169.0
2022-10-05 15:40:00,240.95,241.9,240.79,241.07,1354189.0,240.95,241.9,240.79,241.07,1354189.0
2022-10-05 15:50:00,241.06,241.22,239.9,240.71,2238184.0,241.06,241.22,239.9,240.71,2238184.0
2022-10-06 09:30:00,239.39,243.32,239.36,242.52,3644830.0,239.39,243.32,239.36,242.52,3644830.0
2022-10-06 09:40:00,242.48,244.17,242.01,242.63,2661420.0,242.48,244.17,242.01,242.63,2661420.0
2022-10-06 09:50:00,242.62,244.58,240.59,240.96,2362610.0,242.62,244.58,240.59,240.96,2362610.0
2022-10-06 10:00:00,241.0,241.07,236.55,237.66,2866416.0,241.0,241.07,236.55,237.66,2866416.0
2022-10-06 10:10:00,237.63,239.18,236.85,238.12,1855410.0,237.63,239.18,236.85,238.12,1855410.0
2022-10-06 10:20:00,238.08,238.17,235.35,235.85,2285551.0,238.08,238.17,235.35,235.85,2285551.0
2022-10-06 10:30:00,235.83,237.41,235.65,236.69,1449126.0,235.83,237.41,235.65,236.69,1449126.0
2022-10-06 10:40:00,236.63,238.34,236.51,238.27,1295606.0,236.63,238.34,236.51,238.27,1295606.0
2022-10-06 10:50:00,238.25,238.34,237.35,238.28,1279065.0,238.25,238.34,237.35,238.28,1279065.0
2022-10-06 11:00:00,238.27,238.68,237.21,237.71,1173368.0,238.27,238.68,237.21,237.71,1173368.0
2022-10-06 11:10:00,237.74,238.07,236.37,237.94,1081340.0,237.74,238.07,236.37,237.94,1081340.0
2022-10-06 11:20:00,237.93,239.01,237.71,238.94,1057352.0,237.93,239.01,237.71,238.94,1057352.0
2022-10-06 11:30:00,238.93,239.99,238.49,238.82,1220344.0,238.93,239.99,238.49,238.82,1220344.0
2022-10-06 11:40:00,238.83,239.58,238.35,239.24,819254.0,238.83,239.58,238.35,239.24,819254.0
2022-10-06 11:50:00,239.24,239.75,237.55,237.87,1163671.0,239.24,239.75,237.55,237.87,1163671.0
2022-10-06 12:00:00,237.87,238.19,236.95,237.56,853942.0,237.87,238.19,236.95,237.56,853942.0
2022-10-06 12:10:00,237.54,237.7,236.93,237.27,640409.0,237.54,237.7,236.93,237.27,640409.0
2022-10-06 12:20:00,237.29,238.05,237.03,237.96,586732.0,237.29,238.05,237.03,237.96,586732.0
2022-10-06 12:30:00,237.96,238.22,237.22,238.17,561645.0,237.96,238.22,237.22,238.17,561645.0
2022-10-06 12:40:00,238.18,241.65,237.98,240.67,1634853.0,238.18,241.65,237.98,240.67,1634853.0
2022-10-06 12:50:00,240.65,241.32,239.75,240.24,1534334.0,240.65,241.32,239.75,240.24,1534334.0
2022-10-06 13:00:00,240.27,240.56,238.86,239.05,917953.0,240.27,240.56,238.86,239.05,917953.0
2022-10-06 13:10:00,239.1,240.56,238.9,240.29,791745.0,239.1,240.56,238.9,240.29,791745.0
2022-10-06 13:20:00,240.26,240.69,239.5,240.53,821903.0,240.26,240.69,239.5,240.53,821903.0
2022-10-06 13:30:00,240.6,240.64,239.55,240.15,660280.0,240.6,240.64,239.55,240.15,660280.0
2022-10-06 13:40:00,240.13,241.33,240.13,240.84,1176412.0,240.13,241.33,240.13,240.84,1176412.0
2022-10-06 13:50:00,240.82,242.88,240.8,241.65,1332856.0,240.82,242.88,240.8,241.65,1332856.0
2022-10-06 14:00:00,241.71,241.99,239.67,240.12,1045835.0,241.71,241.99,239.67,240.12,1045835.0
2022-10-06 14:10:00,240.08,240.31,239.36,239.87,779946.0,240.08,240.31,239.36,239.87,779946.0
2022-10-06 14:20:00,239.86,240.28,239.66,239.83,544852.0,239.86,240.28,239.66,239.83,544852.0
2022-10-06 14:30:00,239.8,240.72,239.51,239.91,863051.0,239.8,240.72,239.51,239.91,863051.0
2022-10-06 14:40:00,239.9,240.57,238.82,238.84,966162.0,239.9,240.57,238.82,238.84,966162.0
2022-10-06 14:50:00,238.82,239.59,238.42,239.21,939277.0,238.82,239.59,238.42,239.21,939277.0
2022-10-06 15:00:00,239.19,239.43,238.37,239.14,867792.0,239.19,239.43,238.37,239.14,867792.0
2022-10-06 15:10:00,239.16,239.76,238.62,239.48,757221.0,239.16,239.76,238.62,239.48,757221.0
2022-10-06 15:20:00,239.46,240.18,239.26,240.01,879194.0,239.46,240.18,239.26,240.01,879194.0
2022-10-06 15:30:00,240.01,240.13,239.34,239.54,827281.0,240.01,240.13,239.34,239.54,827281.0
2022-10-06 15:40:00,239.51,239.77,238.57,238.62,1047492.0,239.51,239.77,238.57,238.62,1047492.0
2022-10-06 15:50:00,238.56,238.96,238.0,238.19,1992404.0,238.56,238.96,238.0,238.19,1992404.0
2022-10-07 09:30:00,233.9,234.58,230.84,232.55,3367733.0,233.9,234.58,230.84,232.55,3367733.0
2022-10-07 09:40:00,232.64,233.81,230.77,231.12,2037555.0,232.64,233.81,230.77,231.12,2037555.0
2022-10-07 09:50:00,231.14,231.55,229.65,230.15,2337198.0,231.14,231.55,229.65,230.15,2337198.0
2022-10-07 10:00:00,230.2,231.17,229.7,230.73,1860774.0,230.2,231.17,229.7,230.73,1860774.0
2022-10-07 10:10:00,230.73,231.17,230.11,230.96,1462859.0,230.73,231.17,230.11,230.96,1462859.0
2022-10-07 10:20:00,231.0,231.49,229.92,230.09,1590735.0,231.0,231.49,229.92,230.09,1590735.0
2022-10-07 10:30:00,230.13,230.38,228.16,228.22,1991161.0,230.13,230.38,228.16,228.22,1991161.0
2022-10-07 10:40:00,228.2,229.33,228.17,228.89,1460586.0,228.2,229.33,228.17,228.89,1460586.0
2022-10-07 10:50:00,228.92,229.1,228.01,228.47,1597980.0,228.92,229.1,228.01,228.47,1597980.0
2022-10-07 11:00:00,228.46,228.99,228.15,228.69,1135285.0,228.46,228.99,228.15,228.69,1135285.0
2022-10-07 11:10:00,228.7,229.48,228.5,228.56,1215768.0,228.7,229.48,228.5,228.56,1215768.0
2022-10-07 11:20:00,228.55,229.0,228.22,228.5,1149504.0,228.55,229.0,228.22,228.5,1149504.0
2022-10-07 11:30:00,228.5,228.7,227.4,227.72,1291417.0,228.5,228.7,227.4,227.72,1291417.0
2022-10-07 11:40:00,227.72,228.0,226.67,226.77,1404917.0,227.72,228.0,226.67,226.77,1404917.0
2022-10-07 11:50:00,226.76,227.01,225.89,226.13,1716377.0,226.76,227.01,225.89,226.13,1716377.0
2022-10-07 12:00:00,226.14,226.18,224.67,224.92,2323050.0,226.14,226.18,224.67,224.92,2323050.0
2022-10-07 12:10:00,224.92,225.42,223.92,224.3,1703591.0,224.92,225.42,223.92,224.3,1703591.0
2022-10-07 12:20:00,224.3,224.62,222.73,222.86,1947894.0,224.3,224.62,222.73,222.86,1947894.0
2022-10-07 12:30:00,222.83,222.85,222.09,222.65,2170692.0,222.83,222.85,222.09,222.65,2170692.0
2022-10-07 12:40:00,222.63,223.28,222.31,223.09,1446450.0,222.63,223.28,222.31,223.09,1446450.0
2022-10-07 12:50:00,223.12,223.7,222.92,223.3,1350879.0,223.12,223.7,222.92,223.3,1350879.0
2022-10-07 13:00:00,223.27,223.29,222.23,222.24,1227178.0,223.27,223.29,222.23,222.24,1227178.0
2022-10-07 13:10:00,222.24,224.12,222.23,223.91,1265693.0,222.24,224.12,222.23,223.91,1265693.0
2022-10-07 13:20:00,223.91,224.52,223.35,223.9,1155916.0,223.91,224.52,223.35,223.9,1155916.0
2022-10-07 13:30:00,223.88,224.49,223.53,224.25,1080225.0,223.88,224.49,223.53,224.25,1080225.0
2022-10-07 13:40:00,224.23,225.06,224.1,224.54,1199011.0,224.23,225.06,224.1,224.54,1199011.0
2022-10-07 13:50:00,224.52,224.74,223.6,223.75,1218630.0,224.52,224.74,223.6,223.75,1218630.0
2022-10-07 14:00:00,223.74,224.32,223.53,223.77,818072.0,223.74,224.32,223.53,223.77,818072.0
2022-10-07 14:10:00,223.73,224.28,223.42,223.53,818083.0,223.73,224.28,223.42,223.53,818083.0
2022-10-07 14:20:00,223.52,223.99,223.21,223.28,811122.0,223.52,223.99,223.21,223.28,811122.0
2022-10-07 14:30:00,223.25,223.75,222.71,223.54,1047653.0,223.25,223.75,222.71,223.54,1047653.0
2022-10-07 14:40:00,223.53,223.97,223.12,223.68,886902.0,223.53,223.97,223.12,223.68,886902.0
2022-10-07 14:50:00,223.68,223.89,223.31,223.66,516328.0,223.68,223.89,223.31,223.66,516328.0
2022-10-07 15:00:00,223.63,224.65,223.63,224.28,1159816.0,223.63,224.65,223.63,224.28,1159816.0
2022-10-07 15:10:00,224.3,224.45,223.5,223.63,963939.0,224.3,224.45,223.5,223.63,963939.0
2022-10-07 15:20:00,223.64,223.79,222.88,223.14,941202.0,223.64,223.79,222.88,223.14,941202.0
2022-10-07 15:30:00,223.13,223.5,222.02,223.46,1740277.0,223.13,223.5,222.02,223.46,1740277.0
2022-10-07 15:40:00,223.47,223.52,222.2,222.38,1588267.0,223.47,223.52,222.2,222.38,1588267.0
2022-10-07 15:50:00,222.39,223.7,222.38,223.08,2957730.0,222.39,223.7,222.38,223.08,2957730.0
2022-10-10 09:30:00,224.0,225.5,218.35,219.76,4613511.0,224.0,225.5,218.35,219.76,4613511.0
2022-10-10 09:40:00,219.64,226.65,219.44,226.2,3838804.0,219.64,226.65,219.44,226.2,3838804.0
2022-10-10 09:50:00,226.19,226.99,223.0,224.55,2688827.0,226.19,226.99,223.0,224.55,2688827.0
2022-10-10 10:00:00,224.5,225.84,222.82,222.83,2058991.0,224.5,225.84,222.82,222.83,2058991.0
2022-10-10 10:10:00,222.82,225.05,222.76,224.89,1618834.0,222.82,225.05,222.76,224.89,1618834.0
2022-10-10 10:20:00,224.88,226.51,224.56,225.38,2361154.0,224.88,226.51,224.56,225.38,2361154.0
2022-10-10 10:30:00,225.38,225.69,221.77,221.86,1895235.0,225.38,225.69,221.77,221.86,1895235.0
2022-10-10 10:40:00,221.82,222.93,221.74,221.99,1333000.0,221.82,222.93,221.74,221.99,1333000.0
2022-10-10 10:50:00,221.98,222.77,220.71,221.16,1250746.0,221.98,222.77,220.71,221.16,1250746.0
2022-10-10 11:00:00,221.12,222.25,220.94,222.05,1072631.0,221.12,222.25,220.94,222.05,1072631.0
2022-10-10 11:10:00,222.02,222.58,221.59,221.8,831999.0,222.02,222.58,221.59,221.8,831999.0
2022-10-10 11:20:00,221.78,223.35,221.63,222.98,979713.0,221.78,223.35,221.63,222.98,979713.0
2022-10-10 11:30:00,222.98,223.66,222.43,223.39,885528.0,222.98,223.66,222.43,223.39,885528.0
2022-10-10 11:40:00,223.37,224.8,223.1,224.77,1115806.0,223.37,224.8,223.1,224.77,1115806.0
2022-10-10 11:50:00,224.75,225.58,224.56,224.92,1036611.0,224.75,225.58,224.56,224.92,1036611.0
2022-10-10 12:00:00,224.94,225.1,223.66,223.92,818310.0,224.94,225.1,223.66,223.92,818310.0
2022-10-10 12:10:00,223.93,224.39,223.49,223.66,691653.0,223.93,224.39,223.49,223.66,691653.0
2022-10-10 12:20:00,223.66,223.73,222.55,222.72,689390.0,223.66,223.73,222.55,222.72,689390.0
2022-10-10 12:30:00,222.77,223.48,222.59,223.47,508056.0,222.77,223.48,222.59,223.47,508056.0
2022-10-10 12:40:00,223.47,223.74,223.21,223.45,597645.0,223.47,223.74,223.21,223.45,597645.0
2022-10-10 12:50:00,223.49,223.68,222.72,222.73,624691.0,223.49,223.68,222.72,222.73,624691.0
2022-10-10 13:00:00,222.72,222.8,221.65,221.84,759821.0,222.72,222.8,221.65,221.84,759821.0
2022-10-10 13:10:00,221.84,222.84,221.74,222.64,920740.0,221.84,222.84,221.74,222.64,920740.0
2022-10-10 13:20:00,222.66,223.8,222.62,223.14,880271.0,222.66,223.8,222.62,223.14,880271.0
2022-10-10 13:30:00,223.1,224.34,223.07,223.81,1179807.0,223.1,224.34,223.07,223.81,1179807.0
2022-10-10 13:40:00,223.82,225.56,223.27,225.34,1281756.0,223.82,225.56,223.27,225.34,1281756.0
2022-10-10 13:50:00,225.34,226.25,224.91,225.04,1339880.0,225.34,226.25,224.91,225.04,1339880.0
2022-10-10 14:00:00,225.02,225.22,224.04,224.09,747920.0,225.02,225.22,224.04,224.09,747920.0
2022-10-10 14:10:00,224.09,224.55,223.12,223.33,648933.0,224.09,224.55,223.12,223.33,648933.0
2022-10-10 14:20:00,223.33,223.97,222.85,223.68,881845.0,223.33,223.97,222.85,223.68,881845.0
2022-10-10 14:30:00,223.62,224.68,223.25,224.56,956588.0,223.62,224.68,223.25,224.56,956588.0
2022-10-10 14:40:00,224.58,224.77,223.09,223.43,691035.0,224.58,224.77,223.09,223.43,691035.0
2022-10-10 14:50:00,223.47,223.89,222.55,223.43,929300.0,223.47,223.89,222.55,223.43,929300.0
2022-10-10 15:00:00,223.46,224.04,222.9,223.47,904451.0,223.46,224.04,222.9,223.47,904451.0
2022-10-10 15:10:00,223.4,224.58,223.03,224.47,836463.0,223.4,224.58,223.03,224.47,836463.0
2022-10-10 15:20:00,224.48,224.75,223.19,223.38,840626.0,224.48,224.75,223.19,223.38,840626.0
2022-10-10 15:30:00,223.36,224.3,223.17,223.96,956712.0,223.36,224.3,223.17,223.96,956712.0
2022-10-10 15:40:00,223.95,224.36,223.43,224.19,889527.0,223.95,224.36,223.43,224.19,889527.0
2022-10-10 15:50:00,224.11,224.39,222.85,222.94,1638616.0,224.11,224.39,222.85,222.94,1638616.0
2022-10-11 09:30:00,221.01,223.22,219.56,222.2,3493170.0,221.01,223.22,219.56,222.2,3493170.0
2022-10-11 09:40:00,222.25,223.88,221.14,223.32,2886085.0,222.25,223.88,221.14,223.32,2886085.0
2022-10-11 09:50:00,223.22,225.75,220.83,220.99,2869594.0,223.22,225.75,220.83,220.99,2869594.0
2022-10-11 10:00:00,220.99,221.4,219.9,220.64,3042329.0,220.99,221.4,219.9,220.64,3042329.0
2022-10-11 10:10:00,220.63,224.35,220.2,223.2,3072325.0,220.63,224.35,220.2,223.2,3072325.0
2022-10-11 10:20:00,223.18,223.74,221.85,222.34,1720554.0,223.18,223.74,221.85,222.34,1720554.0
2022-10-11 10:30:00,222.36,223.78,220.9,223.53,2061235.0,222.36,223.78,220.9,223.53,2061235.0
2022-10-11 10:40:00,223.5,224.35,222.46,222.87,1763492.0,223.5,224.35,222.46,222.87,1763492.0
2022-10-11 10:50:00,222.9,223.33,221.12,221.46,1351097.0,222.9,223.33,221.12,221.46,1351097.0
2022-10-11 11:00:00,221.44,223.93,221.2,223.07,1469971.0,221.44,223.93,221.2,223.07,1469971.0
2022-10-11 11:10:00,223.07,223.88,222.57,222.95,1105958.0,223.07,223.88,222.57,222.95,1105958.0
2022-10-11 11:20:00,222.97,223.45,222.02,223.18,968078.0,222.97,223.45,222.02,223.18,968078.0
2022-10-11 11:30:00,223.18,224.61,222.81,223.46,1408298.0,223.18,224.61,222.81,223.46,1408298.0
2022-10-11 11:40:00,223.49,224.75,223.12,223.86,1109340.0,223.49,224.75,223.12,223.86,1109340.0
2022-10-11 11:50:00,223.87,224.6,222.8,222.94,973905.0,223.87,224.6,222.8,222.94,973905.0
2022-10-11 12:00:00,223.0,223.01,221.65,221.97,1014796.0,223.0,223.01,221.65,221.97,1014796.0
2022-10-11 12:10:00,221.92,223.41,221.52,223.37,932189.0,221.92,223.41,221.52,223.37,932189.0
2022-10-11 12:20:00,223.4,223.57,222.61,222.91,791776.0,223.4,223.57,222.61,222.91,791776.0
2022-10-11 12:30:00,222.94,223.32,222.26,223.12,733519.0,222.94,223.32,222.26,223.12,733519.0
2022-10-11 12:40:00,223.07,224.67,222.94,224.35,1155986.0,223.07,224.67,222.94,224.35,1155986.0
2022-10-11 12:50:00,224.39,224.5,222.83,223.15,696212.0,224.39,224.5,222.83,223.15,696212.0
2022-10-11 13:00:00,223.14,223.33,222.56,223.1,580226.0,223.14,223.33,222.56,223.1,580226.0
2022-10-11 13:10:00,223.02,223.67,222.59,223.3,833252.0,223.02,223.67,222.59,223.3,833252.0
2022-10-11 13:20:00,223.29,223.31,221.25,221.66,996384.0,223.29,223.31,221.25,221.66,996384.0
2022-10-11 13:30:00,221.64,221.87,220.76,221.2,1097093.0,221.64,221.87,220.76,221.2,1097093.0
2022-10-11 13:40:00,221.2,221.74,220.83,220.83,937153.0,221.2,221.74,220.83,220.83,937153.0
2022-10-11 13:50:00,220.82,221.1,220.32,220.68,1018649.0,220.82,221.1,220.32,220.68,1018649.0
2022-10-11 14:00:00,220.68,221.11,219.75,220.11,1033882.0,220.68,221.11,219.75,220.11,1033882.0
2022-10-11 14:10:00,220.15,220.21,218.47,218.52,1500690.0,220.15,220.21,218.47,218.52,1500690.0
2022-10-11 14:20:00,218.5,219.47,218.49,219.15,1209068.0,218.5,219.47,218.49,219.15,1209068.0
2022-10-11 14:30:00,219.16,219.4,218.44,218.59,1046358.0,219.16,219.4,218.44,218.59,1046358.0
2022-10-11 14:40:00,218.61,219.36,217.27,217.59,1683998.0,218.61,219.36,217.27,217.59,1683998.0
2022-10-11 14:50:00,217.56,217.75,215.38,215.77,1855120.0,217.56,217.75,215.38,215.77,1855120.0
2022-10-11 15:00:00,215.75,215.96,215.09,215.62,1380610.0,215.75,215.96,215.09,215.62,1380610.0
2022-10-11 15:10:00,215.6,216.19,215.0,215.71,1575234.0,215.6,216.19,215.0,215.71,1575234.0
2022-10-11 15:20:00,215.75,216.36,215.37,216.0,1269076.0,215.75,216.36,215.37,216.0,1269076.0
2022-10-11 15:30:00,215.95,216.75,215.48,216.36,1190310.0,215.95,216.75,215.48,216.36,1190310.0
2022-10-11 15:40:00,216.37,216.81,215.76,216.55,1424521.0,216.37,216.81,215.76,216.55,1424521.0
2022-10-11 15:50:00,216.61,216.84,215.72,216.59,1908516.0,216.61,216.84,215.72,216.59,1908516.0
2022-10-12 09:30:00,215.4,217.49,211.51,216.67,4568456.0,215.4,217.49,211.51,216.67,4568456.0
2022-10-12 09:40:00,216.65,216.99,213.56,213.7,3128523.0,216.65,216.99,213.56,213.7,3128523.0
2022-10-12 09:50:00,213.74,214.8,212.9,214.1,1837146.0,213.74,214.8,212.9,214.1,1837146.0
2022-10-12 10:00:00,214.11,214.46,212.6,213.52,1800386.0,214.11,214.46,212.6,213.52,1800386.0
2022-10-12 10:10:00,213.52,213.52,212.39,212.85,1511188.0,213.52,213.52,212.39,212.85,1511188.0
2022-10-12 10:20:00,212.85,213.9,211.59,213.23,1935888.0,212.85,213.9,211.59,213.23,1935888.0
2022-10-12 10:30:00,213.21,214.28,212.7,212.86,1394279.0,213.21,214.28,212.7,212.86,1394279.0
2022-10-12 10:40:00,212.85,213.38,212.26,213.28,1290071.0,212.85,213.38,212.26,213.28,1290071.0
2022-10-12 10:50:00,213.3,214.12,212.93,213.02,943190.0,213.3,214.12,212.93,213.02,943190.0
2022-10-12 11:00:00,213.08,214.9,212.91,214.63,1462282.0,213.08,214.9,212.91,214.63,1462282.0
2022-10-12 11:10:00,214.64,216.37,214.53,216.23,1545828.0,214.64,216.37,214.53,216.23,1545828.0
2022-10-12 11:20:00,216.23,217.56,215.76,216.67,1735782.0,216.23,217.56,215.76,216.67,1735782.0
2022-10-12 11:30:00,216.7,216.72,215.28,215.78,1202032.0,216.7,216.72,215.28,215.78,1202032.0
2022-10-12 11:40:00,215.78,217.08,215.35,216.1,1040612.0,215.78,217.08,215.35,216.1,1040612.0
2022-10-12 11:50:00,216.08,216.95,215.97,216.16,768078.0,216.08,216.95,215.97,216.16,768078.0
2022-10-12 12:00:00,216.17,216.73,214.63,214.93,1046686.0,216.17,216.73,214.63,214.93,1046686.0
2022-10-12 12:10:00,214.92,215.48,213.91,215.19,990506.0,214.92,215.48,213.91,215.19,990506.0
2022-10-12 12:20:00,215.24,215.86,214.66,214.86,871840.0,215.24,215.86,214.66,214.86,871840.0
2022-10-12 12:30:00,214.8,215.23,214.49,215.05,664194.0,214.8,215.23,214.49,215.05,664194.0
2022-10-12 12:40:00,215.05,216.09,214.99,215.86,731911.0,215.05,216.09,214.99,215.86,731911.0
2022-10-12 12:50:00,215.91,216.32,215.91,216.04,608088.0,215.91,216.32,215.91,216.04,608088.0
2022-10-12 13:00:00,216.06,216.69,215.66,216.5,902693.0,216.06,216.69,215.66,216.5,902693.0
2022-10-12 13:10:00,216.5,216.77,215.86,215.89,594226.0,216.5,216.77,215.86,215.89,594226.0
2022-10-12 13:20:00,215.87,215.96,215.32,215.7,538065.0,215.87,215.96,215.32,215.7,538065.0
2022-10-12 13:30:00,215.77,215.81,214.51,214.96,628921.0,215.77,215.81,214.51,214.96,628921.0
2022-10-12 13:40:00,214.96,215.85,214.94,215.66,597421.0,214.96,215.85,214.94,215.66,597421.0
2022-10-12 13:50:00,215.66,216.49,215.45,216.21,647323.0,215.66,216.49,215.45,216.21,647323.0
2022-10-12 14:00:00,216.21,217.39,215.44,216.57,1543346.0,216.21,217.39,215.44,216.57,1543346.0
2022-10-12 14:10:00,216.61,217.68,216.12,217.16,1019935.0,216.61,217.68,216.12,217.16,1019935.0
2022-10-12 14:20:00,217.16,218.89,216.13,218.56,1601566.0,217.16,218.89,216.13,218.56,1601566.0
2022-10-12 14:30:00,218.58,219.3,218.17,218.42,1157964.0,218.58,219.3,218.17,218.42,1157964.0
2022-10-12 14:40:00,218.41,218.85,217.45,217.54,1137898.0,218.41,218.85,217.45,217.54,1137898.0
2022-10-12 14:50:00,217.52,218.14,217.18,217.68,970229.0,217.52,218.14,217.18,217.68,970229.0
2022-10-12 15:00:00,217.69,217.75,216.39,216.86,1038658.0,217.69,217.75,216.39,216.86,1038658.0
2022-10-12 15:10:00,216.87,217.58,216.56,217.44,811768.0,216.87,217.58,216.56,217.44,811768.0
2022-10-12 15:20:00,217.48,217.49,216.52,216.75,741851.0,217.48,217.49,216.52,216.75,741851.0
2022-10-12 15:30:00,216.75,217.65,216.51,217.48,935663.0,216.75,217.65,216.51,217.48,935663.0
2022-10-12 15:40:00,217.45,217.55,216.46,216.78,779241.0,217.45,217.55,216.46,216.78,779241.0
2022-10-12 15:50:00,216.7,217.95,216.5,217.23,1746981.0,216.7,217.95,216.5,217.23,1746981.0
2022-10-13 09:30:00,208.3,210.35,206.22,208.62,4890056.0,208.3,210.35,206.22,208.62,4890056.0
2022-10-13 09:40:00,208.59,210.25,207.56,208.79,3024195.0,208.59,210.25,207.56,208.79,3024195.0
2022-10-13 09:50:00,208.79,210.25,207.35,208.17,2970026.0,208.79,210.25,207.35,208.17,2970026.0
2022-10-13 10:00:00,208.15,210.13,206.92,209.61,2528088.0,208.15,210.13,206.92,209.61,2528088.0
2022-10-13 10:10:00,209.63,211.85,208.25,210.05,2914323.0,209.63,211.85,208.25,210.05,2914323.0
2022-10-13 10:20:00,210.09,210.36,207.63,207.95,2153517.0,210.09,210.36,207.63,207.95,2153517.0
2022-10-13 10:30:00,207.9,209.22,207.69,208.54,1459727.0,207.9,209.22,207.69,208.54,1459727.0
2022-10-13 10:40:00,208.45,209.44,207.9,209.1,1556670.0,208.45,209.44,207.9,209.1,1556670.0
2022-10-13 10:50:00,209.15,210.8,208.52,209.44,1728802.0,209.15,210.8,208.52,209.44,1728802.0
2022-10-13 11:00:00,209.41,212.33,208.52,212.09,1934620.0,209.41,212.33,208.52,212.09,1934620.0
2022-10-13 11:10:00,212.06,217.06,211.73,215.98,2848037.0,212.06,217.06,211.73,215.98,2848037.0
2022-10-13 11:20:00,215.97,219.19,215.31,216.75,2636699.0,215.97,219.19,215.31,216.75,2636699.0
2022-10-13 11:30:00,216.82,219.01,215.66,218.6,1841085.0,216.82,219.01,215.66,218.6,1841085.0
2022-10-13 11:40:00,218.63,220.37,217.21,217.6,2149815.0,218.63,220.37,217.21,217.6,2149815.0
2022-10-13 11:50:00,217.53,220.13,216.76,219.65,1774660.0,217.53,220.13,216.76,219.65,1774660.0
2022-10-13 12:00:00,219.61,222.45,219.61,220.13,2443581.0,219.61,222.45,219.61,220.13,2443581.0
2022-10-13 12:10:00,220.1,220.37,216.56,216.81,1856411.0,220.1,220.37,216.56,216.81,1856411.0
2022-10-13 12:20:00,216.81,218.2,216.28,216.89,1288381.0,216.81,218.2,216.28,216.89,1288381.0
2022-10-13 12:30:00,216.87,218.22,216.58,217.53,972930.0,216.87,218.22,216.58,217.53,972930.0
2022-10-13 12:40:00,217.5,219.3,217.43,219.3,1195077.0,217.5,219.3,217.43,219.3,1195077.0
2022-10-13 12:50:00,219.3,220.07,218.63,219.26,1200853.0,219.3,220.07,218.63,219.26,1200853.0
2022-10-13 13:00:00,219.25,220.95,219.25,220.27,1231726.0,219.25,220.95,219.25,220.27,1231726.0
2022-10-13 13:10:00,220.27,220.47,219.32,220.18,792877.0,220.27,220.47,219.32,220.18,792877.0
2022-10-13 13:20:00,220.21,221.98,220.13,221.67,1439651.0,220.21,221.98,220.13,221.67,1439651.0
2022-10-13 13:30:00,221.71,222.99,221.7,221.95,1606037.0,221.71,222.99,221.7,221.95,1606037.0
2022-10-13 13:40:00,221.95,222.17,220.35,220.66,1161013.0,221.95,222.17,220.35,220.66,1161013.0
2022-10-13 13:50:00,220.67,221.51,220.57,221.02,825856.0,220.67,221.51,220.57,221.02,825856.0
2022-10-13 14:00:00,221.01,221.15,220.37,220.5,749685.0,221.01,221.15,220.37,220.5,749685.0
2022-10-13 14:10:00,220.5,221.04,219.91,220.85,694960.0,220.5,221.04,219.91,220.85,694960.0
2022-10-13 14:20:00,220.89,220.92,218.68,218.8,888346.0,220.89,220.92,218.68,218.8,888346.0
2022-10-13 14:30:00,218.87,220.11,218.79,219.87,958009.0,218.87,220.11,218.79,219.87,958009.0
2022-10-13 14:40:00,219.85,220.38,219.61,220.05,923017.0,219.85,220.38,219.61,220.05,923017.0
2022-10-13 14:50:00,219.98,221.78,219.78,221.39,1027489.0,219.98,221.78,219.78,221.39,1027489.0
2022-10-13 15:00:00,221.38,221.84,220.4,221.71,984212.0,221.38,221.84,220.4,221.71,984212.0
2022-10-13 15:10:00,221.75,222.0,220.96,221.52,944125.0,221.75,222.0,220.96,221.52,944125.0
2022-10-13 15:20:00,221.52,221.52,220.54,220.7,932011.0,221.52,221.52,220.54,220.7,932011.0
2022-10-13 15:30:00,220.66,221.63,219.8,220.77,1231808.0,220.66,221.63,219.8,220.77,1231808.0
2022-10-13 15:40:00,220.76,221.5,220.33,221.25,1088004.0,220.76,221.5,220.33,221.25,1088004.0
2022-10-13 15:50:00,221.27,222.36,220.78,221.7,2216768.0,221.27,222.36,220.78,221.7,2216768.0
2022-10-14 09:30:00,224.01,226.26,221.62,224.26,4608224.0,224.01,226.26,221.62,224.26,4608224.0
2022-10-14 09:40:00,224.24,224.29,220.25,220.3,2792235.0,224.24,224.29,220.25,220.3,2792235.0
2022-10-14 09:50:00,220.32,221.09,217.62,218.27,3118326.0,220.32,221.09,217.62,218.27,3118326.0
2022-10-14 10:00:00,218.27,218.29,215.41,216.4,3090347.0,218.27,218.29,215.41,216.4,3090347.0
2022-10-14 10:10:00,216.42,216.53,213.79,214.83,2578084.0,216.42,216.53,213.79,214.83,2578084.0
2022-10-14 10:20:00,214.84,214.85,212.35,213.66,2409601.0,214.84,214.85,212.35,213.66,2409601.0
2022-10-14 10:30:00,213.66,214.94,213.4,214.04,1738791.0,213.66,214.94,213.4,214.04,1738791.0
2022-10-14 10:40:00,214.0,214.54,212.19,212.44,1684619.0,214.0,214.54,212.19,212.44,1684619.0
2022-10-14 10:50:00,212.45,213.82,212.06,213.07,1793794.0,212.45,213.82,212.06,213.07,1793794.0
2022-10-14 11:00:00,213.07,214.44,212.82,213.03,1913647.0,213.07,214.44,212.82,213.03,1913647.0
2022-10-14 11:10:00,213.03,213.24,211.01,211.15,1807911.0,213.03,213.24,211.01,211.15,1807911.0
2022-10-14 11:20:00,211.17,212.42,211.13,212.04,1495922.0,211.17,212.42,211.13,212.04,1495922.0
2022-10-14 11:30:00,211.99,212.06,210.99,211.37,1196494.0,211.99,212.06,210.99,211.37,1196494.0
2022-10-14 11:40:00,211.38,211.48,209.35,209.84,1801924.0,211.38,211.48,209.35,209.84,1801924.0
2022-10-14 11:50:00,209.86,210.26,209.21,209.42,1157937.0,209.86,210.26,209.21,209.42,1157937.0
2022-10-14 12:00:00,209.42,210.25,208.44,208.49,1587658.0,209.42,210.25,208.44,208.49,1587658.0
2022-10-14 12:10:00,208.47,208.97,207.61,208.27,1775994.0,208.47,208.97,207.61,208.27,1775994.0
2022-10-14 12:20:00,208.28,209.62,208.05,209.6,1494924.0,208.28,209.62,208.05,209.6,1494924.0
2022-10-14 12:30:00,209.59,210.13,209.09,209.61,1412807.0,209.59,210.13,209.09,209.61,1412807.0
2022-10-14 12:40:00,209.63,210.43,209.23,209.23,1312010.0,209.63,210.43,209.23,209.23,1312010.0
2022-10-14 12:50:00,209.24,209.44,208.64,209.17,1001229.0,209.24,209.44,208.64,209.17,1001229.0
2022-10-14 13:00:00,209.2,210.11,208.32,208.49,1590096.0,209.2,210.11,208.32,208.49,1590096.0
2022-10-14 13:10:00,208.51,208.73,207.8,208.02,1212938.0,208.51,208.73,207.8,208.02,1212938.0
2022-10-14 13:20:00,208.05,209.05,207.8,208.92,1163967.0,208.05,209.05,207.8,208.92,1163967.0
2022-10-14 13:30:00,208.93,209.4,208.32,208.96,1167233.0,208.93,209.4,208.32,208.96,1167233.0
2022-10-14 13:40:00,208.94,209.29,208.58,208.99,852342.0,208.94,209.29,208.58,208.99,852342.0
2022-10-14 13:50:00,208.97,209.67,208.75,209.59,756890.0,208.97,209.67,208.75,209.59,756890.0
2022-10-14 14:00:00,209.59,209.59,208.32,208.42,1050797.0,209.59,209.59,208.32,208.42,1050797.0
2022-10-14 14:10:00,208.4,208.48,207.5,207.5,1045422.0,208.4,208.48,207.5,207.5,1045422.0
2022-10-14 14:20:00,207.5,208.09,207.28,208.0,1340722.0,207.5,208.09,207.28,208.0,1340722.0
2022-10-14 14:30:00,207.98,208.44,207.77,208.03,1104322.0,207.98,208.44,207.77,208.03,1104322.0
2022-10-14 14:40:00,208.02,208.29,207.53,207.78,1191995.0,208.02,208.29,207.53,207.78,1191995.0
2022-10-14 14:50:00,207.77,208.08,207.6,207.99,787908.0,207.77,208.08,207.6,207.99,787908.0
2022-10-14 15:00:00,208.0,208.59,207.61,207.78,1314208.0,208.0,208.59,207.61,207.78,1314208.0
2022-10-14 15:10:00,207.75,208.06,206.49,206.58,1779078.0,207.75,208.06,206.49,206.58,1779078.0
2022-10-14 15:20:00,206.59,206.63,205.0,205.85,2449572.0,206.59,206.63,205.0,205.85,2449572.0
2022-10-14 15:30:00,205.82,206.47,205.2,205.69,1513987.0,205.82,206.47,205.2,205.69,1513987.0
2022-10-14 15:40:00,205.7,205.78,204.16,204.84,2630083.0,205.7,205.78,204.16,204.84,2630083.0
2022-10-14 15:50:00,204.79,205.37,204.52,205.07,3120664.0,204.79,205.37,204.52,205.07,3120664.0
2022-10-17 09:30:00,209.99,214.24,209.45,213.57,5415982.0,209.99,214.24,209.45,213.57,5415982.0
2022-10-17 09:40:00,213.57,214.61,212.0,214.24,3093438.0,213.57,214.61,212.0,214.24,3093438.0
2022-10-17 09:50:00,214.23,215.24,213.32,214.69,2910543.0,214.23,215.24,213.32,214.69,2910543.0
2022-10-17 10:00:00,214.71,216.81,213.88,215.72,2686580.0,214.71,216.81,213.88,215.72,2686580.0
2022-10-17 10:10:00,215.75,218.16,215.65,217.58,2376590.0,215.75,218.16,215.65,217.58,2376590.0
2022-10-17 10:20:00,217.6,217.82,216.42,217.18,1614844.0,217.6,217.82,216.42,217.18,1614844.0
2022-10-17 10:30:00,217.19,218.75,216.95,218.33,2043927.0,217.19,218.75,216.95,218.33,2043927.0
2022-10-17 10:40:00,218.35,218.79,217.02,217.43,1323453.0,218.35,218.79,217.02,217.43,1323453.0
2022-10-17 10:50:00,217.45,217.53,215.56,216.69,1924964.0,217.45,217.53,215.56,216.69,1924964.0
2022-10-17 11:00:00,216.68,217.7,216.35,216.63,1379816.0,216.68,217.7,216.35,216.63,1379816.0
2022-10-17 11:10:00,216.65,218.41,216.62,217.44,1749080.0,216.65,218.41,216.62,217.44,1749080.0
2022-10-17 11:20:00,217.4,219.16,217.39,219.08,1784833.0,217.4,219.16,217.39,219.08,1784833.0
2022-10-17 11:30:00,219.08,219.63,218.56,219.58,1248394.0,219.08,219.63,218.56,219.58,1248394.0
2022-10-17 11:40:00,219.58,220.48,219.54,220.38,1731983.0,219.58,220.48,219.54,220.38,1731983.0
2022-10-17 11:50:00,220.41,220.79,219.7,219.85,1368280.0,220.41,220.79,219.7,219.85,1368280.0
2022-10-17 12:00:00,219.85,220.28,219.37,220.23,1113927.0,219.85,220.28,219.37,220.23,1113927.0
2022-10-17 12:10:00,220.25,220.41,218.9,219.29,1122778.0,220.25,220.41,218.9,219.29,1122778.0
2022-10-17 12:20:00,219.25,220.56,218.76,220.43,1342062.0,219.25,220.56,218.76,220.43,1342062.0
2022-10-17 12:30:00,220.46,221.63,220.44,220.97,1537430.0,220.46,221.63,220.44,220.97,1537430.0
2022-10-17 12:40:00,220.93,221.48,220.3,221.03,989720.0,220.93,221.48,220.3,221.03,989720.0
2022-10-17 12:50:00,221.05,221.86,220.95,221.14,1115895.0,221.05,221.86,220.95,221.14,1115895.0
2022-10-17 13:00:00,221.14,221.38,220.66,220.8,883925.0,221.14,221.38,220.66,220.8,883925.0
2022-10-17 13:10:00,220.8,221.05,220.06,220.15,886518.0,220.8,221.05,220.06,220.15,886518.0
2022-10-17 13:20:00,220.16,220.6,219.45,219.65,984253.0,220.16,220.6,219.45,219.65,984253.0
2022-10-17 13:30:00,219.61,220.24,219.25,220.04,1236953.0,219.61,220.24,219.25,220.04,1236953.0
2022-10-17 13:40:00,220.07,220.8,219.8,220.62,757125.0,220.07,220.8,219.8,220.62,757125.0
2022-10-17 13:50:00,220.6,220.98,220.16,220.36,769237.0,220.6,220.98,220.16,220.36,769237.0
2022-10-17 14:00:00,220.34,220.84,219.57,220.03,656375.0,220.34,220.84,219.57,220.03,656375.0
2022-10-17 14:10:00,220.02,220.1,219.25,219.49,664218.0,220.02,220.1,219.25,219.49,664218.0
2022-10-17 14:20:00,219.46,219.49,217.71,218.42,1599692.0,219.46,219.49,217.71,218.42,1599692.0
2022-10-17 14:30:00,218.44,219.1,217.85,219.08,900756.0,218.44,219.1,217.85,219.08,900756.0
2022-10-17 14:40:00,219.1,219.26,218.71,219.05,710928.0,219.1,219.26,218.71,219.05,710928.0
2022-10-17 14:50:00,219.05,219.08,218.26,218.49,780989.0,219.05,219.08,218.26,218.49,780989.0
2022-10-17 15:00:00,218.4,218.4,217.6,217.86,986484.0,218.4,218.4,217.6,217.86,986484.0
2022-10-17 15:10:00,217.84,218.86,217.78,218.43,912844.0,217.84,218.86,217.78,218.43,912844.0
2022-10-17 15:20:00,218.41,219.4,218.22,219.22,880674.0,218.41,219.4,218.22,219.22,880674.0
2022-10-17 15:30:00,219.21,219.71,218.86,219.23,981717.0,219.21,219.71,218.86,219.23,981717.0
2022-10-17 15:40:00,219.24,220.18,218.88,219.87,1403030.0,219.24,220.18,218.88,219.87,1403030.0
2022-10-17 15:50:00,219.89,220.19,218.86,219.49,2441482.0,219.89,220.19,218.86,219.49,2441482.0
2022-10-18 09:30:00,229.19,229.82,224.92,225.01,4949635.0,229.19,229.82,224.92,225.01,4949635.0
2022-10-18 09:40:00,224.96,225.97,223.91,224.24,3120741.0,224.96,225.97,223.91,224.24,3120741.0
2022-10-18 09:50:00,224.23,224.94,220.91,221.4,2951281.0,224.23,224.94,220.91,221.4,2951281.0
2022-10-18 10:00:00,221.31,223.38,221.16,223.03,2738587.0,221.31,223.38,221.16,223.03,2738587.0
2022-10-18 10:10:00,223.07,224.59,222.92,223.84,2647817.0,223.07,224.59,222.92,223.84,2647817.0
2022-10-18 10:20:00,223.84,224.04,221.15,221.27,2166581.0,223.84,224.04,221.15,221.27,2166581.0
2022-10-18 10:30:00,221.24,221.64,218.51,218.59,2285449.0,221.24,221.64,218.51,218.59,2285449.0
2022-10-18 10:40:00,218.59,221.3,218.55,221.1,2296597.0,218.59,221.3,218.55,221.1,2296597.0
2022-10-18 10:50:00,221.16,221.17,219.7,219.87,1223274.0,221.16,221.17,219.7,219.87,1223274.0
2022-10-18 11:00:00,219.83,221.04,219.2,220.04,1559231.0,219.83,221.04,219.2,220.04,1559231.0
2022-10-18 11:10:00,220.04,220.96,219.04,219.83,1431875.0,220.04,220.96,219.04,219.83,1431875.0
2022-10-18 11:20:00,219.84,219.88,218.2,219.0,1540185.0,219.84,219.88,218.2,219.0,1540185.0
2022-10-18 11:30:00,219.03,219.4,217.65,218.21,1505487.0,219.03,219.4,217.65,218.21,1505487.0
2022-10-18 11:40:00,218.21,219.59,217.56,219.42,1552923.0,218.21,219.59,217.56,219.42,1552923.0
2022-10-18 11:50:00,219.47,220.18,218.89,219.59,1273059.0,219.47,220.18,218.89,219.59,1273059.0
2022-10-18 12:00:00,219.56,220.9,218.86,220.74,1524794.0,219.56,220.9,218.86,220.74,1524794.0
2022-10-18 12:10:00,220.72,221.97,220.61,221.69,1466825.0,220.72,221.97,220.61,221.69,1466825.0
2022-10-18 12:20:00,221.65,221.72,220.55,220.8,1085854.0,221.65,221.72,220.55,220.8,1085854.0
2022-10-18 12:30:00,220.82,221.78,220.08,221.62,1069786.0,220.82,221.78,220.08,221.62,1069786.0
2022-10-18 12:40:00,221.62,222.5,220.94,221.65,1245823.0,221.62,222.5,220.94,221.65,1245823.0
2022-10-18 12:50:00,221.64,222.07,220.1,220.15,1075904.0,221.64,222.07,220.1,220.15,1075904.0
2022-10-18 13:00:00,220.24,220.45,219.2,219.91,1157300.0,220.24,220.45,219.2,219.91,1157300.0
2022-10-18 13:10:00,219.92,220.79,219.88,220.39,729855.0,219.92,220.79,219.88,220.39,729855.0
2022-10-18 13:20:00,220.39,221.25,219.87,220.75,799000.0,220.39,221.25,219.87,220.75,799000.0
2022-10-18 13:30:00,220.79,221.48,220.35,221.23,826980.0,220.79,221.48,220.35,221.23,826980.0
2022-10-18 13:40:00,221.19,221.54,220.64,221.22,1047807.0,221.19,221.54,220.64,221.22,1047807.0
2022-10-18 13:50:00,221.23,221.54,220.8,221.17,941968.0,221.23,221.54,220.8,221.17,941968.0
2022-10-18 14:00:00,221.17,221.5,220.53,221.06,959260.0,221.17,221.5,220.53,221.06,959260.0
2022-10-18 14:10:00,221.12,221.3,220.55,220.7,613667.0,221.12,221.3,220.55,220.7,613667.0
2022-10-18 14:20:00,220.65,221.25,220.18,221.04,621313.0,220.65,221.25,220.18,221.04,621313.0
2022-10-18 14:30:00,221.05,221.07,219.6,219.77,787669.0,221.05,221.07,219.6,219.77,787669.0
2022-10-18 14:40:00,219.76,219.96,218.17,218.93,1143756.0,219.76,219.96,218.17,218.93,1143756.0
2022-10-18 14:50:00,218.91,219.29,218.54,218.78,863040.0,218.91,219.29,218.54,218.78,863040.0
2022-10-18 15:00:00,218.76,218.89,217.91,218.12,904135.0,218.76,218.89,217.91,218.12,904135.0
2022-10-18 15:10:00,218.15,218.38,217.25,218.08,963036.0,218.15,218.38,217.25,218.08,963036.0
2022-10-18 15:20:00,218.08,219.11,217.79,218.89,877605.0,218.08,219.11,217.79,218.89,877605.0
2022-10-18 15:30:00,218.9,220.34,218.72,219.93,1081993.0,218.9,220.34,218.72,219.93,1081993.0
2022-10-18 15:40:00,219.96,220.55,219.9,220.42,945868.0,219.96,220.55,219.9,220.42,945868.0
2022-10-18 15:50:00,220.41,220.87,219.15,220.18,1544167.0,220.41,220.87,219.15,220.18,1544167.0
2022-10-19 09:30:00,219.8,222.2,218.0,220.64,3006474.0,219.8,222.2,218.0,220.64,3006474.0
2022-10-19 09:40:00,220.58,220.94,217.78,219.06,1925735.0,220.58,220.94,217.78,219.06,1925735.0
2022-10-19 09:50:00,219.11,221.57,218.92,219.82,1661678.0,219.11,221.57,218.92,219.82,1661678.0
2022-10-19 10:00:00,219.75,221.8,218.96,220.08,2032077.0,219.75,221.8,218.96,220.08,2032077.0
2022-10-19 10:10:00,220.12,221.98,219.42,219.85,1559092.0,220.12,221.98,219.42,219.85,1559092.0
2022-10-19 10:20:00,219.83,222.76,219.72,222.11,1910709.0,219.83,222.76,219.72,222.11,1910709.0
2022-10-19 10:30:00,222.17,222.93,221.55,222.77,1385044.0,222.17,222.93,221.55,222.77,1385044.0
2022-10-19 10:40:00,222.8,222.93,221.06,221.56,1051632.0,222.8,222.93,221.06,221.56,1051632.0
2022-10-19 10:50:00,221.55,221.62,219.72,219.95,1185207.0,221.55,221.62,219.72,219.95,1185207.0
2022-10-19 11:00:00,219.96,221.17,219.72,220.98,1021791.0,219.96,221.17,219.72,220.98,1021791.0
2022-10-19 11:10:00,220.96,221.85,220.66,221.6,919219.0,220.96,221.85,220.66,221.6,919219.0
2022-10-19 11:20:00,221.61,222.33,221.01,221.46,878581.0,221.61,222.33,221.01,221.46,878581.0
2022-10-19 11:30:00,221.5,222.25,220.44,221.57,870451.0,221.5,222.25,220.44,221.57,870451.0
2022-10-19 11:40:00,221.56,221.6,220.89,221.49,438206.0,221.56,221.6,220.89,221.49,438206.0
2022-10-19 11:50:00,221.51,222.1,221.14,221.49,804322.0,221.51,222.1,221.14,221.49,804322.0
2022-10-19 12:00:00,221.54,221.77,220.45,220.79,655873.0,221.54,221.77,220.45,220.79,655873.0
2022-10-19 12:10:00,220.78,221.0,220.13,220.55,661489.0,220.78,221.0,220.13,220.55,661489.0
2022-10-19 12:20:00,220.56,220.7,219.6,220.12,621920.0,220.56,220.7,219.6,220.12,621920.0
2022-10-19 12:30:00,220.15,221.29,219.86,220.81,674054.0,220.15,221.29,219.86,220.81,674054.0
2022-10-19 12:40:00,220.81,220.93,219.81,219.81,715996.0,220.81,220.93,219.81,219.81,715996.0
2022-10-19 12:50:00,219.81,220.23,219.62,219.92,601765.0,219.81,220.23,219.62,219.92,601765.0
2022-10-19 13:00:00,219.89,220.0,218.65,219.49,940261.0,219.89,220.0,218.65,219.49,940261.0
2022-10-19 13:10:00,219.43,219.83,219.18,219.65,526891.0,219.43,219.83,219.18,219.65,526891.0
2022-10-19 13:20:00,219.68,220.17,219.42,219.58,415042.0,219.68,220.17,219.42,219.58,415042.0
2022-10-19 13:30:00,219.57,220.1,219.48,219.69,395636.0,219.57,220.1,219.48,219.69,395636.0
2022-10-19 13:40:00,219.7,220.57,219.59,220.03,616234.0,219.7,220.57,219.59,220.03,616234.0
2022-10-19 13:50:00,220.05,220.49,219.67,220.39,565079.0,220.05,220.49,219.67,220.39,565079.0
2022-10-19 14:00:00,220.37,221.38,220.03,221.1,838408.0,220.37,221.38,220.03,221.1,838408.0
2022-10-19 14:10:00,221.15,221.87,220.84,221.34,834566.0,221.15,221.87,220.84,221.34,834566.0
2022-10-19 14:20:00,221.37,221.43,220.82,221.35,619327.0,221.37,221.43,220.82,221.35,619327.0
2022-10-19 14:30:00,221.35,221.65,220.9,221.3,718696.0,221.35,221.65,220.9,221.3,718696.0
2022-10-19 14:40:00,221.31,221.4,220.69,220.83,558141.0,221.31,221.4,220.69,220.83,558141.0
2022-10-19 14:50:00,220.83,221.15,220.58,220.95,547805.0,220.83,221.15,220.58,220.95,547805.0
2022-10-19 15:00:00,220.98,221.5,220.48,221.32,870367.0,220.98,221.5,220.48,221.32,870367.0
2022-10-19 15:10:00,221.36,222.85,221.33,222.77,1546094.0,221.36,222.85,221.33,222.77,1546094.0
2022-10-19 15:20:00,222.77,222.85,221.5,221.56,1179127.0,222.77,222.85,221.5,221.56,1179127.0
2022-10-19 15:30:00,221.58,221.66,220.94,221.27,1150703.0,221.58,221.66,220.94,221.27,1150703.0
2022-10-19 15:40:00,221.26,221.97,220.78,221.56,1268070.0,221.26,221.97,220.78,221.56,1268070.0
2022-10-19 15:50:00,221.55,222.48,221.12,222.4,2350153.0,221.55,222.48,221.12,222.4,2350153.0
2022-10-20 09:30:00,208.28,209.67,203.27,203.27,7969675.0,208.28,209.67,203.27,203.27,7969675.0
2022-10-20 09:40:00,203.31,205.4,202.0,204.99,5834367.0,203.31,205.4,202.0,204.99,5834367.0
2022-10-20 09:50:00,205.0,206.77,203.5,204.16,4292311.0,205.0,206.77,203.5,204.16,4292311.0
2022-10-20 10:00:00,204.17,209.35,203.77,209.07,4225142.0,204.17,209.35,203.77,209.07,4225142.0
2022-10-20 10:10:00,209.07,211.0,208.53,210.37,5000168.0,209.07,211.0,208.53,210.37,5000168.0
2022-10-20 10:20:00,210.38,211.25,208.72,209.24,2755267.0,210.38,211.25,208.72,209.24,2755267.0
2022-10-20 10:30:00,209.27,210.55,207.71,210.46,2937369.0,209.27,210.55,207.71,210.46,2937369.0
2022-10-20 10:40:00,210.48,212.58,209.51,212.27,3614127.0,210.48,212.58,209.51,212.27,3614127.0
2022-10-20 10:50:00,212.27,213.47,211.56,213.07,2847819.0,212.27,213.47,211.56,213.07,2847819.0
2022-10-20 11:00:00,213.13,214.23,212.5,214.01,2563350.0,213.13,214.23,212.5,214.01,2563350.0
2022-10-20 11:10:00,214.02,215.51,213.66,213.83,3084932.0,214.02,215.51,213.66,213.83,3084932.0
2022-10-20 11:20:00,213.83,215.55,213.3,213.81,2636242.0,213.83,215.55,213.3,213.81,2636242.0
2022-10-20 11:30:00,213.86,214.47,213.01,213.91,1642213.0,213.86,214.47,213.01,213.91,1642213.0
2022-10-20 11:40:00,213.92,214.4,212.8,213.85,1436718.0,213.92,214.4,212.8,213.85,1436718.0
2022-10-20 11:50:00,213.81,213.98,211.89,212.03,1550476.0,213.81,213.98,211.89,212.03,1550476.0
2022-10-20 12:00:00,212.02,212.33,209.64,210.04,2700601.0,212.02,212.33,209.64,210.04,2700601.0
2022-10-20 12:10:00,210.03,211.87,210.0,211.3,1730977.0,210.03,211.87,210.0,211.3,1730977.0
2022-10-20 12:20:00,211.3,211.37,209.32,209.93,1439567.0,211.3,211.37,209.32,209.93,1439567.0
2022-10-20 12:30:00,209.95,210.23,208.95,209.17,1256941.0,209.95,210.23,208.95,209.17,1256941.0
2022-10-20 12:40:00,209.16,209.73,207.5,208.37,1864943.0,209.16,209.73,207.5,208.37,1864943.0
2022-10-20 12:50:00,208.4,208.58,207.5,208.12,1385098.0,208.4,208.58,207.5,208.12,1385098.0
2022-10-20 13:00:00,208.08,209.34,207.89,208.15,1524702.0,208.08,209.34,207.89,208.15,1524702.0
2022-10-20 13:10:00,208.25,208.99,207.7,207.9,1185927.0,208.25,208.99,207.7,207.9,1185927.0
2022-10-20 13:20:00,207.88,208.49,207.0,208.24,1287782.0,207.88,208.49,207.0,208.24,1287782.0
2022-10-20 13:30:00,208.22,208.39,207.52,207.81,867207.0,208.22,208.39,207.52,207.81,867207.0
2022-10-20 13:40:00,207.83,207.95,206.01,206.07,1420489.0,207.83,207.95,206.01,206.07,1420489.0
2022-10-20 13:50:00,206.12,206.57,205.75,206.22,1177912.0,206.12,206.57,205.75,206.22,1177912.0
2022-10-20 14:00:00,206.18,206.69,205.81,206.2,1017246.0,206.18,206.69,205.81,206.2,1017246.0
2022-10-20 14:10:00,206.17,206.36,205.52,205.75,1010831.0,206.17,206.36,205.52,205.75,1010831.0
2022-10-20 14:20:00,205.75,205.9,205.08,205.27,1154376.0,205.75,205.9,205.08,205.27,1154376.0
2022-10-20 14:30:00,205.21,206.94,205.01,206.32,1632302.0,205.21,206.94,205.01,206.32,1632302.0
2022-10-20 14:40:00,206.38,206.42,205.56,206.05,1182659.0,206.38,206.42,205.56,206.05,1182659.0
2022-10-20 14:50:00,206.03,207.58,205.69,206.94,1399140.0,206.03,207.58,205.69,206.94,1399140.0
2022-10-20 15:00:00,206.93,208.26,206.91,207.62,1490742.0,206.93,208.26,206.91,207.62,1490742.0
2022-10-20 15:10:00,207.6,207.77,206.69,206.72,1240685.0,207.6,207.77,206.69,206.72,1240685.0
2022-10-20 15:20:00,206.72,206.95,206.06,206.24,1277065.0,206.72,206.95,206.06,206.24,1277065.0
2022-10-20 15:30:00,206.22,207.25,205.99,206.75,1300599.0,206.22,207.25,205.99,206.75,1300599.0
2022-10-20 15:40:00,206.71,207.97,206.5,207.86,1552512.0,206.71,207.97,206.5,207.86,1552512.0
2022-10-20 15:50:00,207.86,208.63,207.14,207.14,2854232.0,207.86,208.63,207.14,207.14,2854232.0
2022-10-21 09:30:00,206.42,208.9,203.8,208.5,4887387.0,206.42,208.9,203.8,208.5,4887387.0
2022-10-21 09:40:00,208.5,208.68,205.4,206.56,2931089.0,208.5,208.68,205.4,206.56,2931089.0
2022-10-21 09:50:00,206.61,208.48,205.57,208.01,2105908.0,206.61,208.48,205.57,208.01,2105908.0
2022-10-21 10:00:00,208.1,210.47,208.1,209.0,2790231.0,208.1,210.47,208.1,209.0,2790231.0
2022-10-21 10:10:00,208.96,209.38,207.1,208.51,1967747.0,208.96,209.38,207.1,208.51,1967747.0
2022-10-21 10:20:00,208.54,208.94,206.25,206.9,1586892.0,208.54,208.94,206.25,206.9,1586892.0
2022-10-21 10:30:00,206.85,207.98,206.5,207.08,1281976.0,206.85,207.98,206.5,207.08,1281976.0
2022-10-21 10:40:00,207.13,209.38,206.84,209.18,1631931.0,207.13,209.38,206.84,209.18,1631931.0
2022-10-21 10:50:00,209.14,210.2,208.44,208.68,1967184.0,209.14,210.2,208.44,208.68,1967184.0
2022-10-21 11:00:00,208.75,209.01,207.79,208.79,1166547.0,208.75,209.01,207.79,208.79,1166547.0
2022-10-21 11:10:00,208.82,209.08,207.8,208.28,1197772.0,208.82,209.08,207.8,208.28,1197772.0
2022-10-21 11:20:00,208.3,210.4,207.96,209.96,1618418.0,208.3,210.4,207.96,209.96,1618418.0
2022-10-21 11:30:00,209.97,211.13,209.66,210.72,1598062.0,209.97,211.13,209.66,210.72,1598062.0
2022-10-21 11:40:00,210.78,211.52,210.68,211.35,1194436.0,210.78,211.52,210.68,211.35,1194436.0
2022-10-21 11:50:00,211.34,211.78,210.42,211.78,1256283.0,211.34,211.78,210.42,211.78,1256283.0
2022-10-21 12:00:00,211.76,212.6,211.61,211.68,1934695.0,211.76,212.6,211.61,211.68,1934695.0
2022-10-21 12:10:00,211.67,212.08,210.88,211.59,1047694.0,211.67,212.08,210.88,211.59,1047694.0
2022-10-21 12:20:00,211.55,212.01,211.21,211.5,761898.0,211.55,212.01,211.21,211.5,761898.0
2022-10-21 12:30:00,211.45,212.01,210.93,211.27,742547.0,211.45,212.01,210.93,211.27,742547.0
2022-10-21 12:40:00,211.33,212.12,211.26,211.81,782975.0,211.33,212.12,211.26,211.81,782975.0
2022-10-21 12:50:00,211.86,212.25,211.8,212.0,956329.0,211.86,212.25,211.8,212.0,956329.0
2022-10-21 13:00:00,212.01,212.15,211.37,211.45,804741.0,212.01,212.15,211.37,211.45,804741.0
2022-10-21 13:10:00,211.44,212.02,210.72,211.92,1110208.0,211.44,212.02,210.72,211.92,1110208.0
2022-10-21 13:20:00,211.92,212.14,211.15,211.51,826860.0,211.92,212.14,211.15,211.51,826860.0
2022-10-21 13:30:00,211.54,212.01,211.31,211.57,684082.0,211.54,212.01,211.31,211.57,684082.0
2022-10-21 13:40:00,211.62,212.1,211.41,211.95,744559.0,211.62,212.1,211.41,211.95,744559.0
2022-10-21 13:50:00,211.96,212.58,211.86,212.42,1050848.0,211.96,212.58,211.86,212.42,1050848.0
2022-10-21 14:00:00,212.46,213.89,212.42,213.28,1530998.0,212.46,213.89,212.42,213.28,1530998.0
2022-10-21 14:10:00,213.28,213.52,212.51,212.63,693052.0,213.28,213.52,212.51,212.63,693052.0
2022-10-21 14:20:00,212.64,213.06,212.23,212.84,725051.0,212.64,213.06,212.23,212.84,725051.0
2022-10-21 14:30:00,212.89,213.23,212.76,213.16,588356.0,212.89,213.23,212.76,213.16,588356.0
2022-10-21 14:40:00,213.12,213.58,212.49,213.03,840799.0,213.12,213.58,212.49,213.03,840799.0
2022-10-21 14:50:00,213.06,213.12,212.52,212.73,586202.0,213.06,213.12,212.52,212.73,586202.0
2022-10-21 15:00:00,212.73,213.4,212.29,213.21,892130.0,212.73,213.4,212.29,213.21,892130.0
2022-10-21 15:10:00,213.2,213.71,213.06,213.53,907180.0,213.2,213.71,213.06,213.53,907180.0
2022-10-21 15:20:00,213.53,213.78,213.19,213.59,803204.0,213.53,213.78,213.19,213.59,803204.0
2022-10-21 15:30:00,213.56,214.25,213.42,214.02,1181198.0,213.56,214.25,213.42,214.02,1181198.0
2022-10-21 15:40:00,214.05,214.33,213.6,213.84,1241502.0,214.05,214.33,213.6,213.84,1241502.0
2022-10-21 15:50:00,213.83,214.66,213.67,214.5,2464566.0,213.83,214.66,213.67,214.5,2464566.0
2022-10-24 09:30:00,205.82,206.78,202.6,204.92,5608307.0,205.82,206.78,202.6,204.92,5608307.0
2022-10-24 09:40:00,204.89,206.5,202.44,204.01,4118724.0,204.89,206.5,202.44,204.01,4118724.0
2022-10-24 09:50:00,203.97,205.84,203.02,203.75,2773104.0,203.97,205.84,203.02,203.75,2773104.0
2022-10-24 10:00:00,203.83,203.86,202.05,202.57,3053328.0,203.83,203.86,202.05,202.57,3053328.0
2022-10-24 10:10:00,202.6,203.23,200.0,200.25,4009057.0,202.6,203.23,200.0,200.25,4009057.0
2022-10-24 10:20:00,200.25,200.77,198.58,199.86,4595671.0,200.25,200.77,198.58,199.86,4595671.0
2022-10-24 10:30:00,199.82,201.94,199.49,201.66,3180638.0,199.82,201.94,199.49,201.66,3180638.0
2022-10-24 10:40:00,201.67,201.68,200.36,200.91,1490535.0,201.67,201.68,200.36,200.91,1490535.0
2022-10-24 10:50:00,200.91,204.72,200.83,204.42,2973094.0,200.91,204.72,200.83,204.42,2973094.0
2022-10-24 11:00:00,204.45,205.2,203.43,204.2,1948814.0,204.45,205.2,203.43,204.2,1948814.0
2022-10-24 11:10:00,204.2,204.88,202.83,203.3,1542405.0,204.2,204.88,202.83,203.3,1542405.0
2022-10-24 11:20:00,203.3,205.01,203.26,204.59,1391387.0,203.3,205.01,203.26,204.59,1391387.0
2022-10-24 11:30:00,204.57,205.0,204.02,204.5,1125937.0,204.57,205.0,204.02,204.5,1125937.0
2022-10-24 11:40:00,204.48,204.53,203.09,204.03,1060929.0,204.48,204.53,203.09,204.03,1060929.0
2022-10-24 11:50:00,204.03,205.52,203.61,205.47,1618602.0,204.03,205.52,203.61,205.47,1618602.0
2022-10-24 12:00:00,205.49,206.64,205.24,206.21,1724377.0,205.49,206.64,205.24,206.21,1724377.0
2022-10-24 12:10:00,206.25,207.08,205.81,206.76,1762617.0,206.25,207.08,205.81,206.76,1762617.0
2022-10-24 12:20:00,206.75,206.96,205.86,206.0,1325663.0,206.75,206.96,205.86,206.0,1325663.0
2022-10-24 12:30:00,206.01,206.64,205.56,206.14,923525.0,206.01,206.64,205.56,206.14,923525.0
2022-10-24 12:40:00,206.13,207.1,205.82,206.87,1220548.0,206.13,207.1,205.82,206.87,1220548.0
2022-10-24 12:50:00,206.86,207.53,206.72,207.07,1480754.0,206.86,207.53,206.72,207.07,1480754.0
2022-10-24 13:00:00,207.06,207.68,206.87,207.66,1146640.0,207.06,207.68,206.87,207.66,1146640.0
2022-10-24 13:10:00,207.67,207.7,206.76,206.86,1133689.0,207.67,207.7,206.76,206.86,1133689.0
2022-10-24 13:20:00,206.87,206.94,205.96,206.29,1190342.0,206.87,206.94,205.96,206.29,1190342.0
2022-10-24 13:30:00,206.28,206.5,205.72,206.06,961335.0,206.28,206.5,205.72,206.06,961335.0
2022-10-24 13:40:00,206.05,207.19,206.04,206.92,1070683.0,206.05,207.19,206.04,206.92,1070683.0
2022-10-24 13:50:00,206.86,207.4,206.5,206.57,918480.0,206.86,207.4,206.5,206.57,918480.0
2022-10-24 14:00:00,206.67,207.34,206.58,207.21,829669.0,206.67,207.34,206.58,207.21,829669.0
2022-10-24 14:10:00,207.22,207.7,206.97,207.63,905003.0,207.22,207.7,206.97,207.63,905003.0
2022-10-24 14:20:00,207.64,208.42,207.41,207.9,1319230.0,207.64,208.42,207.41,207.9,1319230.0
2022-10-24 14:30:00,207.89,208.36,207.54,208.11,871040.0,207.89,208.36,207.54,208.11,871040.0
2022-10-24 14:40:00,208.09,209.72,208.01,209.58,1590673.0,208.09,209.72,208.01,209.58,1590673.0
2022-10-24 14:50:00,209.6,210.42,209.27,209.96,1559437.0,209.6,210.42,209.27,209.96,1559437.0
2022-10-24 15:00:00,209.94,210.86,209.85,210.59,1403566.0,209.94,210.86,209.85,210.59,1403566.0
2022-10-24 15:10:00,210.6,212.45,210.5,212.37,2040244.0,210.6,212.45,210.5,212.37,2040244.0
2022-10-24 15:20:00,212.36,212.79,211.52,212.75,1816587.0,212.36,212.79,211.52,212.75,1816587.0
2022-10-24 15:30:00,212.75,213.5,211.64,211.69,2397331.0,212.75,213.5,211.64,211.69,2397331.0
2022-10-24 15:40:00,211.67,211.76,210.73,210.76,2140126.0,211.67,211.76,210.73,210.76,2140126.0
2022-10-24 15:50:00,210.8,211.61,210.64,211.3,2283597.0,210.8,211.61,210.64,211.3,2283597.0
2022-10-25 09:30:00,210.13,214.05,210.0,213.19,4128215.0,210.13,214.05,210.0,213.19,4128215.0
2022-10-25 09:40:00,213.17,217.32,213.03,217.07,4608308.0,213.17,217.32,213.03,217.07,4608308.0
2022-10-25 09:50:00,217.04,218.06,215.85,217.43,3535559.0,217.04,218.06,215.85,217.43,3535559.0
2022-10-25 10:00:00,217.47,218.57,217.03,218.54,2810161.0,217.47,218.57,217.03,218.54,2810161.0
2022-10-25 10:10:00,218.53,218.86,217.41,218.42,2342179.0,218.53,218.86,217.41,218.42,2342179.0
2022-10-25 10:20:00,218.43,220.2,218.0,219.75,2641814.0,218.43,220.2,218.0,219.75,2641814.0
2022-10-25 10:30:00,219.8,220.09,218.11,218.15,2576796.0,219.8,220.09,218.11,218.15,2576796.0
2022-10-25 10:40:00,218.18,219.97,218.15,219.89,2063743.0,218.18,219.97,218.15,219.89,2063743.0
2022-10-25 10:50:00,219.9,220.88,219.31,220.63,2232279.0,219.9,220.88,219.31,220.63,2232279.0
2022-10-25 11:00:00,220.61,222.54,220.54,222.53,2533201.0,220.61,222.54,220.54,222.53,2533201.0
2022-10-25 11:10:00,222.54,222.79,221.6,222.03,2173457.0,222.54,222.79,221.6,222.03,2173457.0
2022-10-25 11:20:00,222.05,222.4,221.75,222.12,1445384.0,222.05,222.4,221.75,222.12,1445384.0
2022-10-25 11:30:00,222.11,222.6,221.56,222.31,1834337.0,222.11,222.6,221.56,222.31,1834337.0
2022-10-25 11:40:00,222.31,222.59,221.73,222.51,1575442.0,222.31,222.59,221.73,222.51,1575442.0
2022-10-25 11:50:00,222.5,222.79,222.16,222.39,1373587.0,222.5,222.79,222.16,222.39,1373587.0
2022-10-25 12:00:00,222.4,223.02,221.82,222.9,1868402.0,222.4,223.02,221.82,222.9,1868402.0
2022-10-25 12:10:00,222.89,224.17,222.44,223.99,1965282.0,222.89,224.17,222.44,223.99,1965282.0
2022-10-25 12:20:00,224.0,224.35,223.65,223.92,1597973.0,224.0,224.35,223.65,223.92,1597973.0
2022-10-25 12:30:00,223.94,224.25,223.2,223.59,1492920.0,223.94,224.25,223.2,223.59,1492920.0
2022-10-25 12:40:00,223.57,223.95,222.76,222.9,1039674.0,223.57,223.95,222.76,222.9,1039674.0
2022-10-25 12:50:00,222.91,223.04,221.77,222.07,1561481.0,222.91,223.04,221.77,222.07,1561481.0
2022-10-25 13:00:00,222.09,222.75,220.45,221.03,2411931.0,222.09,222.75,220.45,221.03,2411931.0
2022-10-25 13:10:00,221.01,221.1,219.19,220.07,2238903.0,221.01,221.1,219.19,220.07,2238903.0
2022-10-25 13:20:00,220.05,220.49,219.22,220.42,1595554.0,220.05,220.49,219.22,220.42,1595554.0
2022-10-25 13:30:00,220.43,221.32,218.42,218.52,2494795.0,220.43,221.32,218.42,218.52,2494795.0
2022-10-25 13:40:00,218.51,219.68,218.2,219.19,1725479.0,218.51,219.68,218.2,219.19,1725479.0
2022-10-25 13:50:00,219.19,219.46,218.43,219.03,1360897.0,219.19,219.46,218.43,219.03,1360897.0
2022-10-25 14:00:00,219.05,220.85,218.94,220.41,1764655.0,219.05,220.85,218.94,220.41,1764655.0
2022-10-25 14:10:00,220.4,221.21,219.89,221.18,1343036.0,220.4,221.21,219.89,221.18,1343036.0
2022-10-25 14:20:00,221.21,222.32,220.76,222.0,1648985.0,221.21,222.32,220.76,222.0,1648985.0
2022-10-25 14:30:00,221.99,222.5,221.51,222.05,1260924.0,221.99,222.5,221.51,222.05,1260924.0
2022-10-25 14:40:00,222.08,222.19,221.2,221.57,1308947.0,222.08,222.19,221.2,221.57,1308947.0
2022-10-25 14:50:00,221.55,222.2,221.13,221.44,1247795.0,221.55,222.2,221.13,221.44,1247795.0
2022-10-25 15:00:00,221.44,222.2,221.33,222.07,1026198.0,221.44,222.2,221.33,222.07,1026198.0
2022-10-25 15:10:00,222.06,222.61,221.75,222.42,1275223.0,222.06,222.61,221.75,222.42,1275223.0
2022-10-25 15:20:00,222.42,222.97,221.9,222.86,1342196.0,222.42,222.97,221.9,222.86,1342196.0
2022-10-25 15:30:00,222.84,223.07,222.14,222.69,1395507.0,222.84,223.07,222.14,222.69,1395507.0
2022-10-25 15:40:00,222.69,222.75,222.15,222.54,1247947.0,222.69,222.75,222.15,222.54,1247947.0
2022-10-25 15:50:00,222.57,222.61,222.07,222.41,2113024.0,222.57,222.61,222.07,222.41,2113024.0
2022-10-26 09:30:00,219.19,226.2,218.2,225.9,4990343.0,219.19,226.2,218.2,225.9,4990343.0
2022-10-26 09:40:00,225.9,227.98,224.5,227.1,4374989.0,225.9,227.98,224.5,227.1,4374989.0
2022-10-26 09:50:00,227.1,228.5,225.26,225.31,3462465.0,227.1,228.5,225.26,225.31,3462465.0
2022-10-26 10:00:00,225.32,227.92,225.32,227.1,2728941.0,225.32,227.92,225.32,227.1,2728941.0
2022-10-26 10:10:00,227.15,227.9,226.09,227.75,2016637.0,227.15,227.9,226.09,227.75,2016637.0
2022-10-26 10:20:00,227.71,228.28,226.27,227.88,1985489.0,227.71,228.28,226.27,227.88,1985489.0
2022-10-26 10:30:00,227.87,229.56,227.36,229.19,2576891.0,227.87,229.56,227.36,229.19,2576891.0
2022-10-26 10:40:00,229.19,230.4,228.65,230.18,2284249.0,229.19,230.4,228.65,230.18,2284249.0
2022-10-26 10:50:00,230.21,230.5,228.41,228.44,1928681.0,230.21,230.5,228.41,228.44,1928681.0
2022-10-26 11:00:00,228.48,230.33,228.47,230.28,1760990.0,228.48,230.33,228.47,230.28,1760990.0
2022-10-26 11:10:00,230.32,230.6,229.42,229.78,1424265.0,230.32,230.6,229.42,229.78,1424265.0
2022-10-26 11:20:00,229.78,230.0,229.03,229.84,1321714.0,229.78,230.0,229.03,229.84,1321714.0
2022-10-26 11:30:00,229.86,230.01,228.75,229.04,1291909.0,229.86,230.01,228.75,229.04,1291909.0
2022-10-26 11:40:00,229.05,229.5,227.85,228.08,1303023.0,229.05,229.5,227.85,228.08,1303023.0
2022-10-26 11:50:00,228.03,228.93,227.65,228.9,1147845.0,228.03,228.93,227.65,228.9,1147845.0
2022-10-26 12:00:00,228.93,229.47,228.75,229.17,1143401.0,228.93,229.47,228.75,229.17,1143401.0
2022-10-26 12:10:00,229.13,230.03,228.9,229.74,1139275.0,229.13,230.03,228.9,229.74,1139275.0
2022-10-26 12:20:00,229.78,230.0,229.14,229.24,715838.0,229.78,230.0,229.14,229.24,715838.0
2022-10-26 12:30:00,229.26,230.0,228.75,228.89,806522.0,229.26,230.0,228.75,228.89,806522.0
2022-10-26 12:40:00,228.94,229.02,227.84,227.95,988275.0,228.94,229.02,227.84,227.95,988275.0
2022-10-26 12:50:00,227.93,227.93,225.32,226.11,1919647.0,227.93,227.93,225.32,226.11,1919647.0
2022-10-26 13:00:00,226.06,226.11,225.02,225.61,1589250.0,226.06,226.11,225.02,225.61,1589250.0
2022-10-26 13:10:00,225.62,226.37,225.54,226.32,1223256.0,225.62,226.37,225.54,226.32,1223256.0
2022-10-26 13:20:00,226.28,226.51,224.63,224.7,1227883.0,226.28,226.51,224.63,224.7,1227883.0
2022-10-26 13:30:00,224.71,225.78,224.01,225.76,1401807.0,224.71,225.78,224.01,225.76,1401807.0
2022-10-26 13:40:00,225.79,226.79,225.5,226.31,1210049.0,225.79,226.79,225.5,226.31,1210049.0
2022-10-26 13:50:00,226.32,227.55,226.29,227.14,1233004.0,226.32,227.55,226.29,227.14,1233004.0
2022-10-26 14:00:00,227.13,228.18,226.59,227.81,1134372.0,227.13,228.18,226.59,227.81,1134372.0
2022-10-26 14:10:00,227.78,228.07,227.2,227.22,1014713.0,227.78,228.07,227.2,227.22,1014713.0
2022-10-26 14:20:00,227.24,227.24,225.46,225.69,1339231.0,227.24,227.24,225.46,225.69,1339231.0
2022-10-26 14:30:00,225.64,226.59,225.6,226.41,932588.0,225.64,226.59,225.6,226.41,932588.0
2022-10-26 14:40:00,226.41,226.48,225.05,225.53,922831.0,226.41,226.48,225.05,225.53,922831.0
2022-10-26 14:50:00,225.49,226.18,224.96,225.89,917817.0,225.49,226.18,224.96,225.89,917817.0
2022-10-26 15:00:00,225.83,225.88,224.38,224.92,1156331.0,225.83,225.88,224.38,224.92,1156331.0
2022-10-26 15:10:00,224.94,226.0,224.4,225.97,1239370.0,224.94,226.0,224.4,225.97,1239370.0
2022-10-26 15:20:00,225.98,226.03,225.22,225.64,973453.0,225.98,226.03,225.22,225.64,973453.0
2022-10-26 15:30:00,225.63,225.89,222.51,224.56,2761228.0,225.63,225.89,222.51,224.56,2761228.0
2022-10-26 15:40:00,224.56,225.42,224.18,224.39,1962453.0,224.56,225.42,224.18,224.39,1962453.0
2022-10-26 15:50:00,224.36,224.75,223.77,224.6,2161274.0,224.36,224.75,223.77,224.6,2161274.0
2022-10-27 09:30:00,229.85,233.81,228.2,228.95,4869296.0,229.85,233.81,228.2,228.95,4869296.0
2022-10-27 09:40:00,228.97,231.67,226.49,226.79,3648091.0,228.97,231.67,226.49,226.79,3648091.0
2022-10-27 09:50:00,226.79,226.83,223.64,224.91,2856145.0,226.79,226.83,223.64,224.91,2856145.0
2022-10-27 10:00:00,224.87,227.44,223.76,227.15,2567236.0,224.87,227.44,223.76,227.15,2567236.0
2022-10-27 10:10:00,227.12,228.15,225.75,227.12,2070197.0,227.12,228.15,225.75,227.12,2070197.0
2022-10-27 10:20:00,227.24,227.64,225.7,226.16,1580027.0,227.24,227.64,225.7,226.16,1580027.0
2022-10-27 10:30:00,226.13,227.4,224.01,224.66,1905740.0,226.13,227.4,224.01,224.66,1905740.0
2022-10-27 10:40:00,224.55,225.3,223.57,224.36,1367254.0,224.55,225.3,223.57,224.36,1367254.0
2022-10-27 10:50:00,224.41,225.4,223.05,223.07,1291655.0,224.41,225.4,223.05,223.07,1291655.0
2022-10-27 11:00:00,223.05,224.88,222.85,224.5,1321298.0,223.05,224.88,222.85,224.5,1321298.0
2022-10-27 11:10:00,224.49,225.05,223.6,223.79,929984.0,224.49,225.05,223.6,223.79,929984.0
2022-10-27 11:20:00,223.77,225.07,223.72,224.89,875728.0,223.77,225.07,223.72,224.89,875728.0
2022-10-27 11:30:00,224.87,226.42,224.41,224.84,1301160.0,224.87,226.42,224.41,224.84,1301160.0
2022-10-27 11:40:00,224.87,225.23,224.43,224.82,667287.0,224.87,225.23,224.43,224.82,667287.0
2022-10-27 11:50:00,224.82,224.9,224.0,224.43,735219.0,224.82,224.9,224.0,224.43,735219.0
2022-10-27 12:00:00,224.48,225.37,224.0,225.14,759033.0,224.48,225.37,224.0,225.14,759033.0
2022-10-27 12:10:00,225.15,225.85,224.54,224.88,805751.0,225.15,225.85,224.54,224.88,805751.0
2022-10-27 12:20:00,224.84,225.27,223.58,223.72,904258.0,224.84,225.27,223.58,223.72,904258.0
2022-10-27 12:30:00,223.71,225.09,223.7,224.84,549256.0,223.71,225.09,223.7,224.84,549256.0
2022-10-27 12:40:00,224.77,225.86,224.38,225.56,748520.0,224.77,225.86,224.38,225.56,748520.0
2022-10-27 12:50:00,225.56,226.01,225.19,225.76,621771.0,225.56,226.01,225.19,225.76,621771.0
2022-10-27 13:00:00,225.77,227.18,224.94,227.03,1012239.0,225.77,227.18,224.94,227.03,1012239.0
2022-10-27 13:10:00,227.02,227.3,225.98,226.51,1044958.0,227.02,227.3,225.98,226.51,1044958.0
2022-10-27 13:20:00,226.5,227.17,225.59,225.76,706781.0,226.5,227.17,225.59,225.76,706781.0
2022-10-27 13:30:00,225.78,226.17,225.35,225.57,683722.0,225.78,226.17,225.35,225.57,683722.0
2022-10-27 13:40:00,225.58,226.21,225.58,226.06,431767.0,225.58,226.21,225.58,226.06,431767.0
2022-10-27 13:50:00,226.08,226.33,225.43,225.7,434778.0,226.08,226.33,225.43,225.7,434778.0
2022-10-27 14:00:00,225.68,225.95,224.85,224.87,559952.0,225.68,225.95,224.85,224.87,559952.0
2022-10-27 14:10:00,224.85,224.98,224.22,224.94,705721.0,224.85,224.98,224.22,224.94,705721.0
2022-10-27 14:20:00,224.95,225.34,224.82,225.25,554961.0,224.95,225.34,224.82,225.25,554961.0
2022-10-27 14:30:00,225.24,225.4,224.67,225.14,417364.0,225.24,225.4,224.67,225.14,417364.0
2022-10-27 14:40:00,225.15,225.68,224.71,224.85,553511.0,225.15,225.68,224.71,224.85,553511.0
2022-10-27 14:50:00,224.85,225.0,224.29,224.67,589740.0,224.85,225.0,224.29,224.67,589740.0
2022-10-27 15:00:00,224.65,225.4,224.09,224.12,807454.0,224.65,225.4,224.09,224.12,807454.0
2022-10-27 15:10:00,224.15,225.69,224.1,225.54,793052.0,224.15,225.69,224.1,225.54,793052.0
2022-10-27 15:20:00,225.57,226.36,224.58,226.01,1240865.0,225.57,226.36,224.58,226.01,1240865.0
2022-10-27 15:30:00,226.04,226.35,225.22,225.51,749546.0,226.04,226.35,225.22,225.51,749546.0
2022-10-27 15:40:00,225.45,225.98,224.96,225.2,742783.0,225.45,225.98,224.96,225.2,742783.0
2022-10-27 15:50:00,225.23,225.5,224.61,225.09,1382296.0,225.23,225.5,224.61,225.09,1382296.0
2022-10-28 09:30:00,225.33,227.46,223.71,225.74,3842325.0,225.33,227.46,223.71,225.74,3842325.0
2022-10-28 09:40:00,225.77,226.25,220.25,220.33,3215644.0,225.77,226.25,220.25,220.33,3215644.0
2022-10-28 09:50:00,220.34,222.64,218.57,220.16,3632943.0,220.34,222.64,218.57,220.16,3632943.0
2022-10-28 10:00:00,220.16,221.35,217.56,217.57,3347225.0,220.16,221.35,217.56,217.57,3347225.0
2022-10-28 10:10:00,217.62,219.58,216.35,219.11,2733931.0,217.62,219.58,216.35,219.11,2733931.0
2022-10-28 10:20:00,219.1,221.4,218.02,220.77,1948425.0,219.1,221.4,218.02,220.77,1948425.0
2022-10-28 10:30:00,220.69,222.68,219.7,220.98,2264508.0,220.69,222.68,219.7,220.98,2264508.0
2022-10-28 10:40:00,220.98,223.72,220.69,223.65,1822064.0,220.98,223.72,220.69,223.65,1822064.0
2022-10-28 10:50:00,223.64,224.28,221.8,222.8,1576908.0,223.64,224.28,221.8,222.8,1576908.0
2022-10-28 11:00:00,222.8,223.85,221.66,222.8,1435287.0,222.8,223.85,221.66,222.8,1435287.0
2022-10-28 11:10:00,222.76,223.75,222.7,223.21,1117565.0,222.76,223.75,222.7,223.21,1117565.0
2022-10-28 11:20:00,223.22,223.93,222.92,223.68,905409.0,223.22,223.93,222.92,223.68,905409.0
2022-10-28 11:30:00,223.66,224.0,222.05,223.11,1042393.0,223.66,224.0,222.05,223.11,1042393.0
2022-10-28 11:40:00,223.14,225.77,223.05,224.9,1946783.0,223.14,225.77,223.05,224.9,1946783.0
2022-10-28 11:50:00,224.91,225.5,224.5,224.72,931273.0,224.91,225.5,224.5,224.72,931273.0
2022-10-28 12:00:00,224.74,225.94,224.3,224.68,1422151.0,224.74,225.94,224.3,224.68,1422151.0
2022-10-28 12:10:00,224.68,225.77,224.48,225.33,758214.0,224.68,225.77,224.48,225.33,758214.0
2022-10-28 12:20:00,225.33,226.38,225.28,226.31,990687.0,225.33,226.38,225.28,226.31,990687.0
2022-10-28 12:30:00,226.32,226.57,225.85,225.91,792655.0,226.32,226.57,225.85,225.91,792655.0
2022-10-28 12:40:00,225.89,226.1,224.39,225.12,1084648.0,225.89,226.1,224.39,225.12,1084648.0
2022-10-28 12:50:00,225.1,225.65,224.91,225.16,695021.0,225.1,225.65,224.91,225.16,695021.0
2022-10-28 13:00:00,225.09,225.83,224.63,225.69,632646.0,225.09,225.83,224.63,225.69,632646.0
2022-10-28 13:10:00,225.7,225.92,225.13,225.15,535318.0,225.7,225.92,225.13,225.15,535318.0
2022-10-28 13:20:00,225.16,225.68,225.05,225.35,511211.0,225.16,225.68,225.05,225.35,511211.0
2022-10-28 13:30:00,225.38,226.25,225.25,226.09,513079.0,225.38,226.25,225.25,226.09,513079.0
2022-10-28 13:40:00,226.11,226.43,225.63,225.7,620470.0,226.11,226.43,225.63,225.7,620470.0
2022-10-28 13:50:00,225.72,226.49,225.7,226.16,521959.0,225.72,226.49,225.7,226.16,521959.0
2022-10-28 14:00:00,226.16,226.5,225.8,226.18,682111.0,226.16,226.5,225.8,226.18,682111.0
2022-10-28 14:10:00,226.17,227.87,226.13,227.62,1224336.0,226.17,227.87,226.13,227.62,1224336.0
2022-10-28 14:20:00,227.63,227.67,226.86,227.41,940368.0,227.63,227.67,226.86,227.41,940368.0
2022-10-28 14:30:00,227.43,227.9,227.07,227.86,854164.0,227.43,227.9,227.07,227.86,854164.0
2022-10-28 14:40:00,227.87,228.8,227.66,228.76,1233238.0,227.87,228.8,227.66,228.76,1233238.0
2022-10-28 14:50:00,228.74,228.86,228.06,228.56,903770.0,228.74,228.86,228.06,228.56,903770.0
2022-10-28 15:00:00,228.58,228.79,226.7,227.37,1384708.0,228.58,228.79,226.7,227.37,1384708.0
2022-10-28 15:10:00,227.37,227.68,227.21,227.46,688942.0,227.37,227.68,227.21,227.46,688942.0
2022-10-28 15:20:00,227.47,228.07,227.25,227.77,783446.0,227.47,228.07,227.25,227.77,783446.0
2022-10-28 15:30:00,227.74,228.24,227.54,228.08,794194.0,227.74,228.24,227.54,228.08,794194.0
2022-10-28 15:40:00,228.06,228.41,227.86,228.16,938889.0,228.06,228.41,227.86,228.16,938889.0
2022-10-28 15:50:00,228.21,228.7,227.95,228.45,1995212.0,228.21,228.7,227.95,228.45,1995212.0
2022-10-31 09:30:00,226.19,228.98,224.8,228.9,3361952.0,226.19,228.98,224.8,228.9,3361952.0
2022-10-31 09:40:00,228.85,228.98,225.67,225.94,2018352.0,228.85,228.98,225.67,225.94,2018352.0
2022-10-31 09:50:00,225.99,225.99,223.44,224.04,2178417.0,225.99,225.99,223.44,224.04,2178417.0
2022-10-31 10:00:00,224.04,224.99,222.8,223.28,2158513.0,224.04,224.99,222.8,223.28,2158513.0
2022-10-31 10:10:00,223.22,224.28,222.76,223.97,1412134.0,223.22,224.28,222.76,223.97,1412134.0
2022-10-31 10:20:00,223.92,224.37,223.23,223.73,1205955.0,223.92,224.37,223.23,223.73,1205955.0
2022-10-31 10:30:00,223.66,223.95,221.94,222.33,1412151.0,223.66,223.95,221.94,222.33,1412151.0
2022-10-31 10:40:00,222.35,224.07,222.09,223.64,1359140.0,222.35,224.07,222.09,223.64,1359140.0
2022-10-31 10:50:00,223.63,224.82,223.5,224.34,1276224.0,223.63,224.82,223.5,224.34,1276224.0
2022-10-31 11:00:00,224.32,225.91,224.07,225.49,1290409.0,224.32,225.91,224.07,225.49,1290409.0
2022-10-31 11:10:00,225.49,225.98,224.93,225.25,1097889.0,225.49,225.98,224.93,225.25,1097889.0
2022-10-31 11:20:00,225.21,226.69,224.82,226.27,1250188.0,225.21,226.69,224.82,226.27,1250188.0
2022-10-31 11:30:00,226.27,226.5,225.8,225.96,871843.0,226.27,226.5,225.8,225.96,871843.0
2022-10-31 11:40:00,225.92,227.34,225.85,227.22,1128849.0,225.92,227.34,225.85,227.22,1128849.0
2022-10-31 11:50:00,227.23,227.77,226.25,227.06,1376415.0,227.23,227.77,226.25,227.06,1376415.0
2022-10-31 12:00:00,227.1,227.84,226.53,226.76,1286987.0,227.1,227.84,226.53,226.76,1286987.0
2022-10-31 12:10:00,226.7,228.02,226.37,227.68,1178883.0,226.7,228.02,226.37,227.68,1178883.0
2022-10-31 12:20:00,227.71,228.0,226.61,227.07,980725.0,227.71,228.0,226.61,227.07,980725.0
2022-10-31 12:30:00,227.05,227.07,225.62,226.1,1012327.0,227.05,227.07,225.62,226.1,1012327.0
2022-10-31 12:40:00,226.07,226.18,225.36,225.88,792445.0,226.07,226.18,225.36,225.88,792445.0
2022-10-31 12:50:00,225.89,226.86,225.51,226.76,1017629.0,225.89,226.86,225.51,226.76,1017629.0
2022-10-31 13:00:00,226.77,227.2,226.27,227.1,1016684.0,226.77,227.2,226.27,227.1,1016684.0
2022-10-31 13:10:00,227.08,227.87,226.82,227.87,905353.0,227.08,227.87,226.82,227.87,905353.0
2022-10-31 13:20:00,227.88,229.16,227.45,228.98,1201843.0,227.88,229.16,227.45,228.98,1201843.0
2022-10-31 13:30:00,228.99,229.68,228.72,229.17,1495783.0,228.99,229.68,228.72,229.17,1495783.0
2022-10-31 13:40:00,229.14,229.39,228.53,228.55,919964.0,229.14,229.39,228.53,228.55,919964.0
2022-10-31 13:50:00,228.6,229.1,228.2,228.96,869102.0,228.6,229.1,228.2,228.96,869102.0
2022-10-31 14:00:00,228.97,229.46,228.59,228.74,1046984.0,228.97,229.46,228.59,228.74,1046984.0
2022-10-31 14:10:00,228.72,228.91,228.02,228.62,710906.0,228.72,228.91,228.02,228.62,710906.0
2022-10-31 14:20:00,228.6,229.26,228.43,228.93,639155.0,228.6,229.26,228.43,228.93,639155.0
2022-10-31 14:30:00,228.95,229.74,228.7,229.47,908772.0,228.95,229.74,228.7,229.47,908772.0
2022-10-31 14:40:00,229.48,229.85,229.03,229.34,871732.0,229.48,229.85,229.03,229.34,871732.0
2022-10-31 14:50:00,229.35,229.79,228.45,228.7,852334.0,229.35,229.79,228.45,228.7,852334.0
2022-10-31 15:00:00,228.72,228.77,227.37,227.46,1102039.0,228.72,228.77,227.37,227.46,1102039.0
2022-10-31 15:10:00,227.47,228.02,227.42,227.87,711274.0,227.47,228.02,227.42,227.87,711274.0
2022-10-31 15:20:00,227.86,228.37,227.61,228.01,754427.0,227.86,228.37,227.61,228.01,754427.0
2022-10-31 15:30:00,227.97,228.74,227.82,228.53,782146.0,227.97,228.74,227.82,228.53,782146.0
2022-10-31 15:40:00,228.53,228.79,227.87,227.97,828658.0,228.53,228.79,227.87,227.97,828658.0
2022-10-31 15:50:00,227.97,228.23,227.25,227.55,1865542.0,227.97,228.23,227.25,227.55,1865542.0
2022-11-01 09:30:00,234.09,236.5,234.03,235.81,4667134.0,234.09,236.5,234.03,235.81,4667134.0
2022-11-01 09:40:00,235.8,237.4,233.12,233.8,3777581.0,235.8,237.4,233.12,233.8,3777581.0
2022-11-01 09:50:00,233.72,234.08,231.85,233.36,2426145.0,233.72,234.08,231.85,233.36,2426145.0
2022-11-01 10:00:00,233.43,233.76,230.2,230.37,2575999.0,233.43,233.76,230.2,230.37,2575999.0
2022-11-01 10:10:00,230.39,232.19,229.52,231.24,2420001.0,230.39,232.19,229.52,231.24,2420001.0
2022-11-01 10:20:00,231.24,232.55,230.09,232.29,1854769.0,231.24,232.55,230.09,232.29,1854769.0
2022-11-01 10:30:00,232.3,232.44,230.86,230.95,1397507.0,232.3,232.44,230.86,230.95,1397507.0
2022-11-01 10:40:00,230.91,231.19,229.76,230.3,1661888.0,230.91,231.19,229.76,230.3,1661888.0
2022-11-01 10:50:00,230.3,231.14,229.2,229.74,1562488.0,230.3,231.14,229.2,229.74,1562488.0
2022-11-01 11:00:00,229.71,230.97,229.55,230.71,1093881.0,229.71,230.97,229.55,230.71,1093881.0
2022-11-01 11:10:00,230.71,231.39,229.62,229.68,1055243.0,230.71,231.39,229.62,229.68,1055243.0
2022-11-01 11:20:00,229.73,230.03,229.0,229.88,1156095.0,229.73,230.03,229.0,229.88,1156095.0
2022-11-01 11:30:00,229.87,230.39,228.31,228.75,1037845.0,229.87,230.39,228.31,228.75,1037845.0
2022-11-01 11:40:00,228.68,229.02,228.01,228.6,1027513.0,228.68,229.02,228.01,228.6,1027513.0
2022-11-01 11:50:00,228.6,229.78,228.42,229.41,742103.0,228.6,229.78,228.42,229.41,742103.0
2022-11-01 12:00:00,229.4,230.75,229.22,230.04,1084669.0,229.4,230.75,229.22,230.04,1084669.0
2022-11-01 12:10:00,230.04,230.48,229.12,229.56,1029688.0,230.04,230.48,229.12,229.56,1029688.0
2022-11-01 12:20:00,229.53,230.19,229.27,229.56,832822.0,229.53,230.19,229.27,229.56,832822.0
2022-11-01 12:30:00,229.48,229.73,228.23,228.99,941999.0,229.48,229.73,228.23,228.99,941999.0
2022-11-01 12:40:00,228.97,229.48,228.75,229.19,657180.0,228.97,229.48,228.75,229.19,657180.0
2022-11-01 12:50:00,229.18,229.41,228.7,229.28,622343.0,229.18,229.41,228.7,229.28,622343.0
2022-11-01 13:00:00,229.25,229.7,228.69,229.33,755312.0,229.25,229.7,228.69,229.33,755312.0
2022-11-01 13:10:00,229.36,230.04,229.26,229.7,809774.0,229.36,230.04,229.26,229.7,809774.0
2022-11-01 13:20:00,229.71,230.15,228.81,228.91,748433.0,229.71,230.15,228.81,228.91,748433.0
2022-11-01 13:30:00,228.92,229.0,227.44,227.57,905163.0,228.92,229.0,227.44,227.57,905163.0
2022-11-01 13:40:00,227.56,228.5,227.5,228.07,831118.0,227.56,228.5,227.5,228.07,831118.0
2022-11-01 13:50:00,228.07,228.42,227.55,228.13,657545.0,228.07,228.42,227.55,228.13,657545.0
2022-11-01 14:00:00,228.14,228.35,227.28,228.06,789583.0,228.14,228.35,227.28,228.06,789583.0
2022-11-01 14:10:00,228.04,228.46,227.9,228.06,575065.0,228.04,228.46,227.9,228.06,575065.0
2022-11-01 14:20:00,228.05,228.36,227.74,228.23,578519.0,228.05,228.36,227.74,228.23,578519.0
2022-11-01 14:30:00,228.18,228.83,227.76,228.62,744413.0,228.18,228.83,227.76,228.62,744413.0
2022-11-01 14:40:00,228.64,229.07,227.88,228.15,872142.0,228.64,229.07,227.88,228.15,872142.0
2022-11-01 14:50:00,228.17,229.2,228.0,229.11,790921.0,228.17,229.2,228.0,229.11,790921.0
2022-11-01 15:00:00,229.08,229.39,228.67,229.02,851810.0,229.08,229.39,228.67,229.02,851810.0
2022-11-01 15:10:00,229.03,229.03,228.33,228.77,611365.0,229.03,229.03,228.33,228.77,611365.0
2022-11-01 15:20:00,228.75,229.19,227.94,228.17,766845.0,228.75,229.19,227.94,228.17,766845.0
2022-11-01 15:30:00,228.18,228.45,227.67,227.69,618928.0,228.18,228.45,227.67,227.69,618928.0
2022-11-01 15:40:00,227.67,228.22,227.49,228.04,804943.0,227.67,228.22,227.49,228.04,804943.0
2022-11-01 15:50:00,228.06,228.23,227.71,227.82,1053540.0,228.06,228.23,227.71,227.82,1053540.0
2022-11-02 09:30:00,226.04,226.5,223.4,225.1,2216582.0,226.04,226.5,223.4,225.1,2216582.0
2022-11-02 09:40:00,225.09,227.33,225.06,226.85,1830860.0,225.09,227.33,225.06,226.85,1830860.0
2022-11-02 09:50:00,226.88,227.87,226.41,226.83,1321862.0,226.88,227.87,226.41,226.83,1321862.0
2022-11-02 10:00:00,226.81,227.72,226.04,226.23,1312512.0,226.81,227.72,226.04,226.23,1312512.0
2022-11-02 10:10:00,226.23,226.53,224.82,225.3,1373325.0,226.23,226.53,224.82,225.3,1373325.0
2022-11-02 10:20:00,225.33,225.94,224.84,225.65,908037.0,225.33,225.94,224.84,225.65,908037.0
2022-11-02 10:30:00,225.62,226.1,224.68,225.29,870522.0,225.62,226.1,224.68,225.29,870522.0
2022-11-02 10:40:00,225.28,225.68,224.85,225.08,565261.0,225.28,225.68,224.85,225.08,565261.0
2022-11-02 10:50:00,225.07,225.15,224.12,224.32,880712.0,225.07,225.15,224.12,224.32,880712.0
2022-11-02 11:00:00,224.32,224.65,223.6,223.65,900027.0,224.32,224.65,223.6,223.65,900027.0
2022-11-02 11:10:00,223.63,223.84,223.16,223.74,778338.0,223.63,223.84,223.16,223.74,778338.0
2022-11-02 11:20:00,223.71,224.18,223.14,224.07,756251.0,223.71,224.18,223.14,224.07,756251.0
2022-11-02 11:30:00,224.07,224.58,223.8,223.92,749050.0,224.07,224.58,223.8,223.92,749050.0
2022-11-02 11:40:00,223.96,224.19,223.63,223.72,496811.0,223.96,224.19,223.63,223.72,496811.0
2022-11-02 11:50:00,223.74,223.87,223.2,223.43,453893.0,223.74,223.87,223.2,223.43,453893.0
2022-11-02 12:00:00,223.43,224.05,223.25,223.41,574907.0,223.43,224.05,223.25,223.41,574907.0
2022-11-02 12:10:00,223.4,223.62,222.82,223.07,564366.0,223.4,223.62,222.82,223.07,564366.0
2022-11-02 12:20:00,223.08,223.25,222.03,222.13,786122.0,223.08,223.25,222.03,222.13,786122.0
2022-11-02 12:30:00,222.13,222.49,221.37,221.47,736530.0,222.13,222.49,221.37,221.47,736530.0
2022-11-02 12:40:00,221.47,221.93,221.29,221.83,661238.0,221.47,221.93,221.29,221.83,661238.0
2022-11-02 12:50:00,221.84,222.59,221.7,222.34,689660.0,221.84,222.59,221.7,222.34,689660.0
2022-11-02 13:00:00,222.36,222.38,221.57,221.71,403029.0,222.36,222.38,221.57,221.71,403029.0
2022-11-02 13:10:00,221.7,222.1,221.45,221.88,394406.0,221.7,222.1,221.45,221.88,394406.0
2022-11-02 13:20:00,221.9,222.15,221.52,221.9,320318.0,221.9,222.15,221.52,221.9,320318.0
2022-11-02 13:30:00,221.88,222.43,221.73,222.2,434262.0,221.88,222.43,221.73,222.2,434262.0
2022-11-02 13:40:00,222.22,222.47,221.68,222.02,605397.0,222.22,222.47,221.68,222.02,605397.0
2022-11-02 13:50:00,222.01,222.36,221.75,221.89,460995.0,222.01,222.36,221.75,221.89,460995.0
2022-11-02 14:00:00,221.89,227.04,221.0,225.6,3370810.0,221.89,227.04,221.0,225.6,3370810.0
2022-11-02 14:10:00,225.57,225.75,223.15,224.06,1871752.0,225.57,225.75,223.15,224.06,1871752.0
2022-11-02 14:20:00,224.06,226.42,223.61,226.38,1478878.0,224.06,226.42,223.61,226.38,1478878.0
2022-11-02 14:30:00,226.38,226.78,221.33,223.08,2484938.0,226.38,226.78,221.33,223.08,2484938.0
2022-11-02 14:40:00,222.95,224.94,222.0,222.2,1862300.0,222.95,224.94,222.0,222.2,1862300.0
2022-11-02 14:50:00,222.2,222.69,218.47,219.0,2541748.0,222.2,222.69,218.47,219.0,2541748.0
2022-11-02 15:00:00,219.0,221.16,218.42,221.02,1476858.0,219.0,221.16,218.42,221.02,1476858.0
2022-11-02 15:10:00,221.02,221.05,218.44,218.58,1442429.0,221.02,221.05,218.44,218.58,1442429.0
2022-11-02 15:20:00,218.56,218.56,215.72,216.74,2279303.0,218.56,218.56,215.72,216.74,2279303.0
2022-11-02 15:30:00,216.72,217.26,215.95,216.63,1550355.0,216.72,217.26,215.95,216.63,1550355.0
2022-11-02 15:40:00,216.63,217.05,215.89,216.08,1491528.0,216.63,217.05,215.89,216.08,1491528.0
2022-11-02 15:50:00,216.11,216.18,214.82,214.86,2615544.0,216.11,216.18,214.82,214.86,2615544.0
2022-11-03 09:30:00,211.21,216.47,210.14,215.23,3622118.0,211.21,216.47,210.14,215.23,3622118.0
2022-11-03 09:40:00,215.27,217.27,214.2,215.61,2726895.0,215.27,217.27,214.2,215.61,2726895.0
2022-11-03 09:50:00,215.57,216.69,214.72,215.23,1674902.0,215.57,216.69,214.72,215.23,1674902.0
2022-11-03 10:00:00,215.28,218.02,214.6,216.37,2429708.0,215.28,218.02,214.6,216.37,2429708.0
2022-11-03 10:10:00,216.42,218.5,216.34,217.75,1554159.0,216.42,218.5,216.34,217.75,1554159.0
2022-11-03 10:20:00,217.75,218.9,216.5,218.87,1549303.0,217.75,218.9,216.5,218.87,1549303.0
2022-11-03 10:30:00,218.88,219.34,217.45,219.29,1483033.0,218.88,219.34,217.45,219.29,1483033.0
2022-11-03 10:40:00,219.26,220.75,219.0,220.45,1878274.0,219.26,220.75,219.0,220.45,1878274.0
2022-11-03 10:50:00,220.46,220.6,219.27,220.15,1342919.0,220.46,220.6,219.27,220.15,1342919.0
2022-11-03 11:00:00,220.12,221.2,218.27,218.59,1562045.0,220.12,221.2,218.27,218.59,1562045.0
2022-11-03 11:10:00,218.62,218.84,217.55,218.22,1109862.0,218.62,218.84,217.55,218.22,1109862.0
2022-11-03 11:20:00,218.22,218.35,216.6,216.6,883982.0,218.22,218.35,216.6,216.6,883982.0
2022-11-03 11:30:00,216.6,216.87,215.68,216.6,1185085.0,216.6,216.87,215.68,216.6,1185085.0
2022-11-03 11:40:00,216.61,217.3,216.08,216.27,914362.0,216.61,217.3,216.08,216.27,914362.0
2022-11-03 11:50:00,216.21,216.45,215.0,215.11,1150389.0,216.21,216.45,215.0,215.11,1150389.0
2022-11-03 12:00:00,215.11,216.06,214.5,215.56,1219587.0,215.11,216.06,214.5,215.56,1219587.0
2022-11-03 12:10:00,215.56,216.5,215.36,216.24,780685.0,215.56,216.5,215.36,216.24,780685.0
2022-11-03 12:20:00,216.24,216.31,214.8,215.55,894126.0,216.24,216.31,214.8,215.55,894126.0
2022-11-03 12:30:00,215.52,215.62,214.6,215.02,670070.0,215.52,215.62,214.6,215.02,670070.0
2022-11-03 12:40:00,215.03,216.45,214.99,216.21,709592.0,215.03,216.45,214.99,216.21,709592.0
2022-11-03 12:50:00,216.21,216.96,216.14,216.6,802973.0,216.21,216.96,216.14,216.6,802973.0
2022-11-03 13:00:00,216.6,216.74,215.95,216.28,516511.0,216.6,216.74,215.95,216.28,516511.0
2022-11-03 13:10:00,216.27,216.92,215.95,216.31,425090.0,216.27,216.92,215.95,216.31,425090.0
2022-11-03 13:20:00,216.33,216.44,215.15,215.45,551514.0,216.33,216.44,215.15,215.45,551514.0
2022-11-03 13:30:00,215.4,215.6,214.63,215.27,652437.0,215.4,215.6,214.63,215.27,652437.0
2022-11-03 13:40:00,215.27,215.44,214.51,214.88,520044.0,215.27,215.44,214.51,214.88,520044.0
2022-11-03 13:50:00,214.85,215.54,214.75,215.0,743444.0,214.85,215.54,214.75,215.0,743444.0
2022-11-03 14:00:00,215.0,215.34,214.77,215.1,484662.0,215.0,215.34,214.77,215.1,484662.0
2022-11-03 14:10:00,215.08,215.87,214.89,215.63,553669.0,215.08,215.87,214.89,215.63,553669.0
2022-11-03 14:20:00,215.62,216.44,215.6,216.25,606844.0,215.62,216.44,215.6,216.25,606844.0
2022-11-03 14:30:00,216.25,216.95,215.62,216.11,777836.0,216.25,216.95,215.62,216.11,777836.0
2022-11-03 14:40:00,216.1,216.28,215.66,215.96,508888.0,216.1,216.28,215.66,215.96,508888.0
2022-11-03 14:50:00,215.99,216.51,215.89,216.44,440961.0,215.99,216.51,215.89,216.44,440961.0
2022-11-03 15:00:00,216.42,216.67,215.91,216.14,563317.0,216.42,216.67,215.91,216.14,563317.0
2022-11-03 15:10:00,216.13,216.36,215.87,215.98,421808.0,216.13,216.36,215.87,215.98,421808.0
2022-11-03 15:20:00,215.99,216.74,215.85,216.57,645530.0,215.99,216.74,215.85,216.57,645530.0
2022-11-03 15:30:00,216.55,217.67,216.45,217.06,805885.0,216.55,217.67,216.45,217.06,805885.0
2022-11-03 15:40:00,217.06,217.37,215.82,215.88,953502.0,217.06,217.37,215.82,215.88,953502.0
2022-11-03 15:50:00,215.91,215.98,215.3,215.36,1473780.0,215.91,215.98,215.3,215.36,1473780.0
2022-11-04 09:30:00,222.6,223.8,218.68,218.82,3450648.0,222.6,223.8,218.68,218.82,3450648.0
2022-11-04 09:40:00,218.86,218.98,216.75,217.88,1911646.0,218.86,218.98,216.75,217.88,1911646.0
2022-11-04 09:50:00,217.83,220.17,217.77,219.92,1788901.0,217.83,220.17,217.77,219.92,1788901.0
2022-11-04 10:00:00,219.96,220.53,218.75,219.85,1605299.0,219.96,220.53,218.75,219.85,1605299.0
2022-11-04 10:10:00,219.81,221.22,219.2,221.04,1508228.0,219.81,221.22,219.2,221.04,1508228.0
2022-11-04 10:20:00,221.08,222.73,221.02,221.81,1787752.0,221.08,222.73,221.02,221.81,1787752.0
2022-11-04 10:30:00,221.86,222.65,221.54,221.8,1347883.0,221.86,222.65,221.54,221.8,1347883.0
2022-11-04 10:40:00,221.84,223.36,221.81,222.99,1348240.0,221.84,223.36,221.81,222.99,1348240.0
2022-11-04 10:50:00,222.9,223.12,220.56,221.62,1274745.0,222.9,223.12,220.56,221.62,1274745.0
2022-11-04 11:00:00,221.66,222.39,220.17,220.53,1041007.0,221.66,222.39,220.17,220.53,1041007.0
2022-11-04 11:10:00,220.47,220.75,219.18,219.39,1098565.0,220.47,220.75,219.18,219.39,1098565.0
2022-11-04 11:20:00,219.41,220.05,218.7,218.83,1456582.0,219.41,220.05,218.7,218.83,1456582.0
2022-11-04 11:30:00,218.85,218.88,215.85,215.89,1995130.0,218.85,218.88,215.85,215.89,1995130.0
2022-11-04 11:40:00,215.88,216.21,213.25,213.26,2611014.0,215.88,216.21,213.25,213.26,2611014.0
2022-11-04 11:50:00,213.25,213.42,210.9,211.38,3199133.0,213.25,213.42,210.9,211.38,3199133.0
2022-11-04 12:00:00,211.33,212.38,210.39,211.5,2665266.0,211.33,212.38,210.39,211.5,2665266.0
2022-11-04 12:10:00,211.47,211.81,209.68,211.03,2724000.0,211.47,211.81,209.68,211.03,2724000.0
2022-11-04 12:20:00,210.99,211.4,210.38,210.87,1581098.0,210.99,211.4,210.38,210.87,1581098.0
2022-11-04 12:30:00,210.84,211.0,207.6,207.8,2285916.0,210.84,211.0,207.6,207.8,2285916.0
2022-11-04 12:40:00,207.71,207.87,205.19,205.58,3267181.0,207.71,207.87,205.19,205.58,3267181.0
2022-11-04 12:50:00,205.54,206.3,204.4,204.47,2775618.0,205.54,206.3,204.4,204.47,2775618.0
2022-11-04 13:00:00,204.45,205.63,203.3,203.34,2746107.0,204.45,205.63,203.3,203.34,2746107.0
2022-11-04 13:10:00,203.34,204.78,203.34,204.38,1895674.0,203.34,204.78,203.34,204.38,1895674.0
2022-11-04 13:20:00,204.37,205.12,203.85,204.83,1653592.0,204.37,205.12,203.85,204.83,1653592.0
2022-11-04 13:30:00,204.83,205.42,203.75,204.67,1665520.0,204.83,205.42,203.75,204.67,1665520.0
2022-11-04 13:40:00,204.63,204.89,203.7,204.17,1062266.0,204.63,204.89,203.7,204.17,1062266.0
2022-11-04 13:50:00,204.17,204.38,203.38,203.46,1169621.0,204.17,204.38,203.38,203.46,1169621.0
2022-11-04 14:00:00,203.44,204.24,203.15,203.25,1490695.0,203.44,204.24,203.15,203.25,1490695.0
2022-11-04 14:10:00,203.25,205.59,203.08,205.59,1960117.0,203.25,205.59,203.08,205.59,1960117.0
2022-11-04 14:20:00,205.58,206.12,204.8,205.77,1922280.0,205.58,206.12,204.8,205.77,1922280.0
2022-11-04 14:30:00,205.77,206.19,205.06,205.85,1480453.0,205.77,206.19,205.06,205.85,1480453.0
2022-11-04 14:40:00,205.9,207.0,205.7,206.19,1825057.0,205.9,207.0,205.7,206.19,1825057.0
2022-11-04 14:50:00,206.22,207.43,206.21,206.38,1694428.0,206.22,207.43,206.21,206.38,1694428.0
2022-11-04 15:00:00,206.4,207.84,206.04,207.7,1738690.0,206.4,207.84,206.04,207.7,1738690.0
2022-11-04 15:10:00,207.71,208.7,207.54,207.57,1792568.0,207.71,208.7,207.54,207.57,1792568.0
2022-11-04 15:20:00,207.54,207.56,206.31,206.71,1907008.0,207.54,207.56,206.31,206.71,1907008.0
2022-11-04 15:30:00,206.74,207.28,206.21,207.0,1666054.0,206.74,207.28,206.21,207.0,1666054.0
2022-11-04 15:40:00,206.98,207.25,206.52,206.53,1820630.0,206.98,207.25,206.52,206.53,1820630.0
2022-11-04 15:50:00,206.54,207.59,206.12,207.53,3714760.0,206.54,207.59,206.12,207.53,3714760.0
2022-11-07 09:30:00,208.65,208.9,202.91,203.65,4279232.0,208.65,208.9,202.91,203.65,4279232.0
2022-11-07 09:40:00,203.63,205.1,201.13,201.5,3649397.0,203.63,205.1,201.13,201.5,3649397.0
2022-11-07 09:50:00,201.47,203.8,201.2,202.41,3032207.0,201.47,203.8,201.2,202.41,3032207.0
2022-11-07 10:00:00,202.4,203.93,201.91,202.57,2492459.0,202.4,203.93,201.91,202.57,2492459.0
2022-11-07 10:10:00,202.57,203.74,202.0,202.23,1897085.0,202.57,203.74,202.0,202.23,1897085.0
2022-11-07 10:20:00,202.23,202.27,200.13,200.32,2783552.0,202.23,202.27,200.13,200.32,2783552.0
2022-11-07 10:30:00,200.35,201.2,199.54,199.83,3011486.0,200.35,201.2,199.54,199.83,3011486.0
2022-11-07 10:40:00,199.84,200.33,199.35,199.98,2620973.0,199.84,200.33,199.35,199.98,2620973.0
2022-11-07 10:50:00,200.0,200.99,199.57,200.32,1994403.0,200.0,200.99,199.57,200.32,1994403.0
2022-11-07 11:00:00,200.33,200.35,198.76,198.91,1933449.0,200.33,200.35,198.76,198.91,1933449.0
2022-11-07 11:10:00,198.91,199.08,197.48,197.86,2717669.0,198.91,199.08,197.48,197.86,2717669.0
2022-11-07 11:20:00,197.89,199.93,197.48,199.89,2147754.0,197.89,199.93,197.48,199.89,2147754.0
2022-11-07 11:30:00,199.83,200.66,198.39,198.39,2134800.0,199.83,200.66,198.39,198.39,2134800.0
2022-11-07 11:40:00,198.38,198.54,196.66,197.96,2637174.0,198.38,198.54,196.66,197.96,2637174.0
2022-11-07 11:50:00,197.98,198.67,197.54,198.41,1730033.0,197.98,198.67,197.54,198.41,1730033.0
2022-11-07 12:00:00,198.39,200.09,197.68,199.62,1762942.0,198.39,200.09,197.68,199.62,1762942.0
2022-11-07 12:10:00,199.59,200.2,199.09,199.95,1456733.0,199.59,200.2,199.09,199.95,1456733.0
2022-11-07 12:20:00,199.97,200.29,198.78,199.24,1415489.0,199.97,200.29,198.78,199.24,1415489.0
2022-11-07 12:30:00,199.19,199.6,198.1,198.31,1226473.0,199.19,199.6,198.1,198.31,1226473.0
2022-11-07 12:40:00,198.31,199.15,198.0,199.12,1158470.0,198.31,199.15,198.0,199.12,1158470.0
2022-11-07 12:50:00,199.11,199.26,198.32,198.98,908222.0,199.11,199.26,198.32,198.98,908222.0
2022-11-07 13:00:00,198.91,199.59,198.8,199.44,1234405.0,198.91,199.59,198.8,199.44,1234405.0
2022-11-07 13:10:00,199.44,199.54,199.01,199.17,821750.0,199.44,199.54,199.01,199.17,821750.0
2022-11-07 13:20:00,199.17,199.22,198.16,199.02,1015651.0,199.17,199.22,198.16,199.02,1015651.0
2022-11-07 13:30:00,199.01,199.11,198.02,198.41,841121.0,199.01,199.11,198.02,198.41,841121.0
2022-11-07 13:40:00,198.42,198.6,197.75,198.31,875651.0,198.42,198.6,197.75,198.31,875651.0
2022-11-07 13:50:00,198.29,198.82,198.0,198.73,698225.0,198.29,198.82,198.0,198.73,698225.0
2022-11-07 14:00:00,198.71,199.24,198.71,199.06,1044501.0,198.71,199.24,198.71,199.06,1044501.0
2022-11-07 14:10:00,199.05,200.0,198.98,199.96,1659041.0,199.05,200.0,198.98,199.96,1659041.0
2022-11-07 14:20:00,199.94,199.98,199.29,199.48,1064896.0,199.94,199.98,199.29,199.48,1064896.0
2022-11-07 14:30:00,199.46,199.99,199.33,199.91,1279834.0,199.46,199.99,199.33,199.91,1279834.0
2022-11-07 14:40:00,199.9,200.0,199.03,199.3,1196911.0,199.9,200.0,199.03,199.3,1196911.0
2022-11-07 14:50:00,199.29,199.65,198.88,199.03,999160.0,199.29,199.65,198.88,199.03,999160.0
2022-11-07 15:00:00,199.03,199.4,198.93,199.27,1003003.0,199.03,199.4,198.93,199.27,1003003.0
2022-11-07 15:10:00,199.27,199.52,199.12,199.24,1071835.0,199.27,199.52,199.12,199.24,1071835.0
2022-11-07 15:20:00,199.26,199.34,198.6,198.73,1326459.0,199.26,199.34,198.6,198.73,1326459.0
2022-11-07 15:30:00,198.7,199.01,198.26,198.47,1573010.0,198.7,199.01,198.26,198.47,1573010.0
2022-11-07 15:40:00,198.5,198.59,197.9,197.98,1609612.0,198.5,198.59,197.9,197.98,1609612.0
2022-11-07 15:50:00,198.0,198.1,197.0,197.06,3373068.0,198.0,198.1,197.0,197.06,3373068.0
2022-11-08 09:30:00,194.02,194.1,188.02,189.8,8567605.0,194.02,194.1,188.02,189.8,8567605.0
2022-11-08 09:40:00,189.81,190.06,187.06,187.95,4565235.0,189.81,190.06,187.06,187.95,4565235.0
2022-11-08 09:50:00,187.94,190.88,187.53,188.72,4737744.0,187.94,190.88,187.53,188.72,4737744.0
2022-11-08 10:00:00,188.7,190.2,187.8,187.96,3338631.0,188.7,190.2,187.8,187.96,3338631.0
2022-11-08 10:10:00,187.96,188.41,186.75,187.41,3436193.0,187.96,188.41,186.75,187.41,3436193.0
2022-11-08 10:20:00,187.41,189.43,187.0,188.99,2910672.0,187.41,189.43,187.0,188.99,2910672.0
2022-11-08 10:30:00,188.97,190.0,188.78,188.84,2411875.0,188.97,190.0,188.78,188.84,2411875.0
2022-11-08 10:40:00,188.91,189.25,187.9,188.83,2005235.0,188.91,189.25,187.9,188.83,2005235.0
2022-11-08 10:50:00,188.83,190.81,188.81,190.34,2731479.0,188.83,190.81,188.81,190.34,2731479.0
2022-11-08 11:00:00,190.32,191.33,189.56,191.25,3035213.0,190.32,191.33,189.56,191.25,3035213.0
2022-11-08 11:10:00,191.23,192.95,191.06,192.89,3042157.0,191.23,192.95,191.06,192.89,3042157.0
2022-11-08 11:20:00,192.9,193.4,192.38,193.22,2888967.0,192.9,193.4,192.38,193.22,2888967.0
2022-11-08 11:30:00,193.21,194.4,192.95,194.01,3011768.0,193.21,194.4,192.95,194.01,3011768.0
2022-11-08 11:40:00,194.03,194.2,193.0,193.26,2323186.0,194.03,194.2,193.0,193.26,2323186.0
2022-11-08 11:50:00,193.25,194.45,192.63,194.23,2236012.0,193.25,194.45,192.63,194.23,2236012.0
2022-11-08 12:00:00,194.26,195.02,194.14,194.52,2654398.0,194.26,195.02,194.14,194.52,2654398.0
2022-11-08 12:10:00,194.54,194.71,192.52,193.08,2130819.0,194.54,194.71,192.52,193.08,2130819.0
2022-11-08 12:20:00,193.09,194.37,192.2,194.26,1836981.0,193.09,194.37,192.2,194.26,1836981.0
2022-11-08 12:30:00,194.25,195.1,193.9,194.8,2148606.0,194.25,195.1,193.9,194.8,2148606.0
2022-11-08 12:40:00,194.8,195.05,194.5,194.9,1548338.0,194.8,195.05,194.5,194.9,1548338.0
2022-11-08 12:50:00,194.95,195.05,194.23,194.87,1500325.0,194.95,195.05,194.23,194.87,1500325.0
2022-11-08 13:00:00,194.88,195.2,194.15,194.83,1842504.0,194.88,195.2,194.15,194.83,1842504.0
2022-11-08 13:10:00,194.84,194.99,193.41,193.57,1512856.0,194.84,194.99,193.41,193.57,1512856.0
2022-11-08 13:20:00,193.59,193.6,191.83,192.3,2110537.0,193.59,193.6,191.83,192.3,2110537.0
2022-11-08 13:30:00,192.29,193.44,191.44,193.41,1872528.0,192.29,193.44,191.44,193.41,1872528.0
2022-11-08 13:40:00,193.41,194.8,193.25,194.25,1719643.0,193.41,194.8,193.25,194.25,1719643.0
2022-11-08 13:50:00,194.22,194.85,192.7,193.31,1786668.0,194.22,194.85,192.7,193.31,1786668.0
2022-11-08 14:00:00,193.31,193.6,191.99,192.05,1528745.0,193.31,193.6,191.99,192.05,1528745.0
2022-11-08 14:10:00,192.02,192.67,191.51,191.77,1802046.0,192.02,192.67,191.51,191.77,1802046.0
2022-11-08 14:20:00,191.77,191.96,189.18,189.35,2611526.0,191.77,191.96,189.18,189.35,2611526.0
2022-11-08 14:30:00,189.31,190.3,188.93,190.13,2588088.0,189.31,190.3,188.93,190.13,2588088.0
2022-11-08 14:40:00,190.12,191.83,189.8,191.43,1927126.0,190.12,191.83,189.8,191.43,1927126.0
2022-11-08 14:50:00,191.43,191.98,190.42,190.44,1907637.0,191.43,191.98,190.42,190.44,1907637.0
2022-11-08 15:00:00,190.44,191.74,190.2,191.06,1992875.0,190.44,191.74,190.2,191.06,1992875.0
2022-11-08 15:10:00,191.1,191.52,190.52,191.5,1689183.0,191.1,191.52,190.52,191.5,1689183.0
2022-11-08 15:20:00,191.5,191.98,190.88,191.91,1602644.0,191.5,191.98,190.88,191.91,1602644.0
2022-11-08 15:30:00,191.91,192.47,191.53,191.73,2324110.0,191.91,192.47,191.53,191.73,2324110.0
2022-11-08 15:40:00,191.73,191.94,191.34,191.44,2209842.0,191.73,191.94,191.34,191.44,2209842.0
2022-11-08 15:50:00,191.44,191.6,191.22,191.28,3745976.0,191.44,191.6,191.22,191.28,3745976.0
2022-11-09 09:30:00,190.78,194.6,187.17,194.5,6508053.0,190.78,194.6,187.17,194.5,6508053.0
2022-11-09 09:40:00,194.43,195.89,191.55,191.68,5143467.0,194.43,195.89,191.55,191.68,5143467.0
2022-11-09 09:50:00,191.63,191.73,189.1,190.86,3896426.0,191.63,191.73,189.1,190.86,3896426.0
2022-11-09 10:00:00,190.86,193.3,190.1,193.18,3057244.0,190.86,193.3,190.1,193.18,3057244.0
2022-11-09 10:10:00,193.06,193.35,190.86,192.34,2614640.0,193.06,193.35,190.86,192.34,2614640.0
2022-11-09 10:20:00,192.4,193.1,190.89,190.98,2043352.0,192.4,193.1,190.89,190.98,2043352.0
2022-11-09 10:30:00,190.98,191.17,189.4,189.61,2352953.0,190.98,191.17,189.4,189.61,2352953.0
2022-11-09 10:40:00,189.59,189.87,188.43,189.21,2062356.0,189.59,189.87,188.43,189.21,2062356.0
2022-11-09 10:50:00,189.22,189.66,187.82,188.18,2011778.0,189.22,189.66,187.82,188.18,2011778.0
2022-11-09 11:00:00,188.21,189.48,188.0,188.16,1633796.0,188.21,189.48,188.0,188.16,1633796.0
2022-11-09 11:10:00,188.2,188.91,187.65,188.11,1434095.0,188.2,188.91,187.65,188.11,1434095.0
2022-11-09 11:20:00,188.11,188.6,187.35,187.61,1597779.0,188.11,188.6,187.35,187.61,1597779.0
2022-11-09 11:30:00,187.6,187.7,186.3,186.77,1949058.0,187.6,187.7,186.3,186.77,1949058.0
2022-11-09 11:40:00,186.75,188.59,186.7,187.99,1753689.0,186.75,188.59,186.7,187.99,1753689.0
2022-11-09 11:50:00,187.98,188.27,187.09,187.38,1171622.0,187.98,188.27,187.09,187.38,1171622.0
2022-11-09 12:00:00,187.39,187.72,185.8,186.11,1368311.0,187.39,187.72,185.8,186.11,1368311.0
2022-11-09 12:10:00,186.08,186.27,185.0,185.19,1862171.0,186.08,186.27,185.0,185.19,1862171.0
2022-11-09 12:20:00,185.18,185.99,184.55,185.65,1817326.0,185.18,185.99,184.55,185.65,1817326.0
2022-11-09 12:30:00,185.66,185.9,184.5,184.53,1716623.0,185.66,185.9,184.5,184.53,1716623.0
2022-11-09 12:40:00,184.53,184.83,183.6,184.11,1967250.0,184.53,184.83,183.6,184.11,1967250.0
2022-11-09 12:50:00,184.11,184.28,183.68,183.86,1209463.0,184.11,184.28,183.68,183.86,1209463.0
2022-11-09 13:00:00,183.89,184.65,182.91,183.25,2219399.0,183.89,184.65,182.91,183.25,2219399.0
2022-11-09 13:10:00,183.24,183.3,182.05,182.3,2362586.0,183.24,183.3,182.05,182.3,2362586.0
2022-11-09 13:20:00,182.3,182.53,180.19,180.25,3391901.0,182.3,182.53,180.19,180.25,3391901.0
2022-11-09 13:30:00,180.25,180.4,179.05,179.37,4303653.0,180.25,180.4,179.05,179.37,4303653.0
2022-11-09 13:40:00,179.35,180.35,179.1,179.31,3018291.0,179.35,180.35,179.1,179.31,3018291.0
2022-11-09 13:50:00,179.31,179.83,178.01,179.13,3096372.0,179.31,179.83,178.01,179.13,3096372.0
2022-11-09 14:00:00,179.14,180.14,179.11,179.82,3392049.0,179.14,180.14,179.11,179.82,3392049.0
2022-11-09 14:10:00,179.81,180.86,179.31,180.44,2348298.0,179.81,180.86,179.31,180.44,2348298.0
2022-11-09 14:20:00,180.44,181.67,179.85,181.55,2888691.0,180.44,181.67,179.85,181.55,2888691.0
2022-11-09 14:30:00,181.55,181.59,179.36,179.67,2509145.0,181.55,181.59,179.36,179.67,2509145.0
2022-11-09 14:40:00,179.64,180.68,179.38,180.05,1977281.0,179.64,180.68,179.38,180.05,1977281.0
2022-11-09 14:50:00,180.06,180.14,179.15,179.32,1535119.0,180.06,180.14,179.15,179.32,1535119.0
2022-11-09 15:00:00,179.3,180.39,179.12,180.03,1653883.0,179.3,180.39,179.12,180.03,1653883.0
2022-11-09 15:10:00,180.05,180.43,179.46,180.35,1661319.0,180.05,180.43,179.46,180.35,1661319.0
2022-11-09 15:20:00,180.39,180.7,179.32,180.03,2129035.0,180.39,180.7,179.32,180.03,2129035.0
2022-11-09 15:30:00,180.02,180.92,179.78,179.79,2109112.0,180.02,180.92,179.78,179.79,2109112.0
2022-11-09 15:40:00,179.8,179.92,177.27,177.56,3434224.0,179.8,179.92,177.27,177.56,3434224.0
2022-11-09 15:50:00,177.6,178.46,177.12,177.6,4349226.0,177.6,178.46,177.12,177.6,4349226.0
2022-11-10 09:30:00,189.7,190.15,183.38,183.7,8860230.0,189.7,190.15,183.38,183.7,8860230.0
2022-11-10 09:40:00,183.74,187.4,180.03,187.31,8715079.0,183.74,187.4,180.03,187.31,8715079.0
2022-11-10 09:50:00,187.33,188.8,186.24,187.91,5462121.0,187.33,188.8,186.24,187.91,5462121.0
2022-11-10 10:00:00,187.93,189.49,184.8,189.08,5036511.0,187.93,189.49,184.8,189.08,5036511.0
2022-11-10 10:10:00,189.11,189.87,187.4,188.15,3766935.0,189.11,189.87,187.4,188.15,3766935.0
2022-11-10 10:20:00,188.15,189.5,187.26,188.49,2763692.0,188.15,189.5,187.26,188.49,2763692.0
2022-11-10 10:30:00,188.5,188.64,185.32,185.74,3267014.0,188.5,188.64,185.32,185.74,3267014.0
2022-11-10 10:40:00,185.72,188.37,185.46,187.88,2479375.0,185.72,188.37,185.46,187.88,2479375.0
2022-11-10 10:50:00,187.88,189.67,187.6,188.48,2692384.0,187.88,189.67,187.6,188.48,2692384.0
2022-11-10 11:00:00,188.42,188.8,185.9,186.25,1960708.0,188.42,188.8,185.9,186.25,1960708.0
2022-11-10 11:10:00,186.24,188.26,186.03,188.16,2190762.0,186.24,188.26,186.03,188.16,2190762.0
2022-11-10 11:20:00,188.13,189.17,187.86,189.0,1995018.0,188.13,189.17,187.86,189.0,1995018.0
2022-11-10 11:30:00,188.99,189.56,188.61,189.36,2003774.0,188.99,189.56,188.61,189.36,2003774.0
2022-11-10 11:40:00,189.36,190.6,188.67,190.55,2995868.0,189.36,190.6,188.67,190.55,2995868.0
2022-11-10 11:50:00,190.6,191.0,190.0,190.29,2627896.0,190.6,191.0,190.0,190.29,2627896.0
2022-11-10 12:00:00,190.3,191.0,189.87,190.28,2092879.0,190.3,191.0,189.87,190.28,2092879.0
2022-11-10 12:10:00,190.28,190.52,189.25,190.0,1845636.0,190.28,190.52,189.25,190.0,1845636.0
2022-11-10 12:20:00,190.0,190.72,189.51,190.27,1346792.0,190.0,190.72,189.51,190.27,1346792.0
2022-11-10 12:30:00,190.29,190.3,187.75,187.97,2105942.0,190.29,190.3,187.75,187.97,2105942.0
2022-11-10 12:40:00,187.97,190.0,187.36,187.64,1549503.0,187.97,190.0,187.36,187.64,1549503.0
2022-11-10 12:50:00,187.65,188.0,186.85,187.04,1426355.0,187.65,188.0,186.85,187.04,1426355.0
2022-11-10 13:00:00,187.08,188.59,186.83,188.49,1335610.0,187.08,188.59,186.83,188.49,1335610.0
2022-11-10 13:10:00,188.5,189.03,188.14,188.59,1063019.0,188.5,189.03,188.14,188.59,1063019.0
2022-11-10 13:20:00,188.56,188.71,187.41,188.08,901939.0,188.56,188.71,187.41,188.08,901939.0
2022-11-10 13:30:00,188.1,188.54,187.61,187.89,823350.0,188.1,188.54,187.61,187.89,823350.0
2022-11-10 13:40:00,187.89,188.94,187.6,188.67,1050762.0,187.89,188.94,187.6,188.67,1050762.0
2022-11-10 13:50:00,188.67,188.79,187.85,188.34,785911.0,188.67,188.79,187.85,188.34,785911.0
2022-11-10 14:00:00,188.38,188.55,187.6,187.97,862646.0,188.38,188.55,187.6,187.97,862646.0
2022-11-10 14:10:00,187.96,188.24,186.06,186.31,1625870.0,187.96,188.24,186.06,186.31,1625870.0
2022-11-10 14:20:00,186.33,187.14,186.1,186.96,1397379.0,186.33,187.14,186.1,186.96,1397379.0
2022-11-10 14:30:00,186.95,187.05,186.11,186.52,1198582.0,186.95,187.05,186.11,186.52,1198582.0
2022-11-10 14:40:00,186.52,186.65,185.61,186.03,1164190.0,186.52,186.65,185.61,186.03,1164190.0
2022-11-10 14:50:00,186.0,186.91,185.9,186.15,1314340.0,186.0,186.91,185.9,186.15,1314340.0
2022-11-10 15:00:00,186.11,186.65,185.11,186.59,1951588.0,186.11,186.65,185.11,186.59,1951588.0
2022-11-10 15:10:00,186.62,187.68,186.54,187.5,2186994.0,186.62,187.68,186.54,187.5,2186994.0
2022-11-10 15:20:00,187.51,188.5,187.36,188.28,2407547.0,187.51,188.5,187.36,188.28,2407547.0
2022-11-10 15:30:00,188.27,188.86,187.76,188.75,1915223.0,188.27,188.86,187.76,188.75,1915223.0
2022-11-10 15:40:00,188.77,189.79,188.57,189.78,2345883.0,188.77,189.79,188.57,189.78,2345883.0
2022-11-10 15:50:00,189.79,190.83,189.13,190.61,4556220.0,189.79,190.83,189.13,190.61,4556220.0
2022-11-11 09:30:00,185.92,186.99,182.59,184.3,5772060.0,185.92,186.99,182.59,184.3,5772060.0
2022-11-11 09:40:00,184.33,187.04,182.75,185.49,4681509.0,184.33,187.04,182.75,185.49,4681509.0
2022-11-11 09:50:00,185.49,186.85,184.65,185.09,3496571.0,185.49,186.85,184.65,185.09,3496571.0
2022-11-11 10:00:00,185.05,188.13,184.34,187.23,3707282.0,185.05,188.13,184.34,187.23,3707282.0
2022-11-11 10:10:00,187.24,192.7,187.01,191.7,4836472.0,187.24,192.7,187.01,191.7,4836472.0
2022-11-11 10:20:00,191.7,193.86,191.3,192.45,4204636.0,191.7,193.86,191.3,192.45,4204636.0
2022-11-11 10:30:00,192.48,193.0,190.63,191.81,2870226.0,192.48,193.0,190.63,191.81,2870226.0
2022-11-11 10:40:00,191.85,192.58,190.9,192.39,2186034.0,191.85,192.58,190.9,192.39,2186034.0
2022-11-11 10:50:00,192.43,192.51,189.4,189.66,2768393.0,192.43,192.51,189.4,189.66,2768393.0
2022-11-11 11:00:00,189.69,191.65,189.66,189.75,2540435.0,189.69,191.65,189.66,189.75,2540435.0
2022-11-11 11:10:00,189.74,190.68,189.28,190.35,2093533.0,189.74,190.68,189.28,190.35,2093533.0
2022-11-11 11:20:00,190.36,190.88,188.11,188.28,2198840.0,190.36,190.88,188.11,188.28,2198840.0
2022-11-11 11:30:00,188.28,189.19,187.57,188.58,2255656.0,188.28,189.19,187.57,188.58,2255656.0
2022-11-11 11:40:00,188.58,190.61,188.33,190.41,1860917.0,188.58,190.61,188.33,190.41,1860917.0
2022-11-11 11:50:00,190.44,191.4,190.4,190.55,1985281.0,190.44,191.4,190.4,190.55,1985281.0
2022-11-11 12:00:00,190.52,191.21,190.07,191.15,1307318.0,190.52,191.21,190.07,191.15,1307318.0
2022-11-11 12:10:00,191.15,192.46,191.11,192.19,2006932.0,191.15,192.46,191.11,192.19,2006932.0
2022-11-11 12:20:00,192.17,192.23,191.14,191.73,1110465.0,192.17,192.23,191.14,191.73,1110465.0
2022-11-11 12:30:00,191.76,192.0,190.51,191.0,1171172.0,191.76,192.0,190.51,191.0,1171172.0
2022-11-11 12:40:00,191.0,191.92,190.59,191.63,1137630.0,191.0,191.92,190.59,191.63,1137630.0
2022-11-11 12:50:00,191.62,193.0,191.41,192.59,1545762.0,191.62,193.0,191.41,192.59,1545762.0
2022-11-11 13:00:00,192.55,194.72,192.54,194.36,2790552.0,192.55,194.72,192.54,194.36,2790552.0
2022-11-11 13:10:00,194.37,196.22,194.28,195.87,3290755.0,194.37,196.22,194.28,195.87,3290755.0
2022-11-11 13:20:00,195.84,195.99,194.92,195.35,2191236.0,195.84,195.99,194.92,195.35,2191236.0
2022-11-11 13:30:00,195.34,196.05,194.51,194.79,2072509.0,195.34,196.05,194.51,194.79,2072509.0
2022-11-11 13:40:00,194.81,194.97,193.92,194.57,1619347.0,194.81,194.97,193.92,194.57,1619347.0
2022-11-11 13:50:00,194.55,195.82,194.42,195.61,1731299.0,194.55,195.82,194.42,195.61,1731299.0
2022-11-11 14:00:00,195.62,196.16,195.05,195.79,1632694.0,195.62,196.16,195.05,195.79,1632694.0
2022-11-11 14:10:00,195.77,195.9,194.75,195.13,1720261.0,195.77,195.9,194.75,195.13,1720261.0
2022-11-11 14:20:00,195.12,196.46,194.28,196.44,2203633.0,195.12,196.46,194.28,196.44,2203633.0
2022-11-11 14:30:00,196.37,196.52,195.83,196.38,1544304.0,196.37,196.52,195.83,196.38,1544304.0
2022-11-11 14:40:00,196.41,196.52,195.36,195.5,1466044.0,196.41,196.52,195.36,195.5,1466044.0
2022-11-11 14:50:00,195.49,196.44,195.35,196.35,1410555.0,195.49,196.44,195.35,196.35,1410555.0
2022-11-11 15:00:00,196.35,196.39,193.8,194.13,1899948.0,196.35,196.39,193.8,194.13,1899948.0
2022-11-11 15:10:00,194.15,194.55,193.37,194.35,2045695.0,194.15,194.55,193.37,194.35,2045695.0
2022-11-11 15:20:00,194.4,195.0,193.81,194.91,1681608.0,194.4,195.0,193.81,194.91,1681608.0
2022-11-11 15:30:00,194.92,195.46,194.3,195.19,1624757.0,194.92,195.46,194.3,195.19,1624757.0
2022-11-11 15:40:00,195.21,196.09,195.1,196.04,1735076.0,195.21,196.09,195.1,196.04,1735076.0
2022-11-11 15:50:00,196.09,196.28,195.63,195.92,2411197.0,196.09,196.28,195.63,195.92,2411197.0
2022-11-14 09:30:00,192.77,194.85,188.74,189.8,4799093.0,192.77,194.85,188.74,189.8,4799093.0
2022-11-14 09:40:00,189.8,190.77,186.6,187.54,4133324.0,189.8,190.77,186.6,187.54,4133324.0
2022-11-14 09:50:00,187.58,189.45,186.34,188.73,3584198.0,187.58,189.45,186.34,188.73,3584198.0
2022-11-14 10:00:00,188.76,191.57,188.45,190.18,3458931.0,188.76,191.57,188.45,190.18,3458931.0
2022-11-14 10:10:00,190.15,191.19,188.75,189.66,2803348.0,190.15,191.19,188.75,189.66,2803348.0
2022-11-14 10:20:00,189.63,190.85,188.92,190.42,2097341.0,189.63,190.85,188.92,190.42,2097341.0
2022-11-14 10:30:00,190.49,192.87,189.95,192.75,3050043.0,190.49,192.87,189.95,192.75,3050043.0
2022-11-14 10:40:00,192.76,193.08,191.32,191.39,2656796.0,192.76,193.08,191.32,191.39,2656796.0
2022-11-14 10:50:00,191.42,192.77,191.26,192.47,1609159.0,191.42,192.77,191.26,192.47,1609159.0
2022-11-14 11:00:00,192.47,192.6,190.91,191.7,1421077.0,192.47,192.6,190.91,191.7,1421077.0
2022-11-14 11:10:00,191.71,191.79,188.9,189.26,2026330.0,191.71,191.79,188.9,189.26,2026330.0
2022-11-14 11:20:00,189.27,189.99,188.88,189.12,1401296.0,189.27,189.99,188.88,189.12,1401296.0
2022-11-14 11:30:00,189.12,191.0,189.08,190.55,1486443.0,189.12,191.0,189.08,190.55,1486443.0
2022-11-14 11:40:00,190.62,192.19,190.15,191.9,1488420.0,190.62,192.19,190.15,191.9,1488420.0
2022-11-14 11:50:00,191.93,192.5,191.22,192.06,1374341.0,191.93,192.5,191.22,192.06,1374341.0
2022-11-14 12:00:00,192.07,194.5,191.76,194.2,2450986.0,192.07,194.5,191.76,194.2,2450986.0
2022-11-14 12:10:00,194.2,194.75,193.22,193.39,2153179.0,194.2,194.75,193.22,193.39,2153179.0
2022-11-14 12:20:00,193.38,194.0,192.7,193.68,1517590.0,193.38,194.0,192.7,193.68,1517590.0
2022-11-14 12:30:00,193.68,195.64,193.5,195.55,1695694.0,193.68,195.64,193.5,195.55,1695694.0
2022-11-14 12:40:00,195.54,195.6,194.4,194.92,1482653.0,195.54,195.6,194.4,194.92,1482653.0
2022-11-14 12:50:00,194.91,195.02,193.57,193.65,1147942.0,194.91,195.02,193.57,193.65,1147942.0
2022-11-14 13:00:00,193.65,194.25,192.96,193.34,1222681.0,193.65,194.25,192.96,193.34,1222681.0
2022-11-14 13:10:00,193.35,194.51,192.78,194.5,1280178.0,193.35,194.51,192.78,194.5,1280178.0
2022-11-14 13:20:00,194.5,195.73,194.4,195.47,1765808.0,194.5,195.73,194.4,195.47,1765808.0
2022-11-14 13:30:00,195.47,195.5,194.65,195.09,1255697.0,195.47,195.5,194.65,195.09,1255697.0
2022-11-14 13:40:00,195.08,195.1,193.92,194.3,992320.0,195.08,195.1,193.92,194.3,992320.0
2022-11-14 13:50:00,194.3,195.44,194.14,194.7,1446912.0,194.3,195.44,194.14,194.7,1446912.0
2022-11-14 14:00:00,194.65,195.16,193.95,194.09,1185466.0,194.65,195.16,193.95,194.09,1185466.0
2022-11-14 14:10:00,194.1,194.14,193.26,193.66,1117131.0,194.1,194.14,193.26,193.66,1117131.0
2022-11-14 14:20:00,193.66,194.08,193.08,194.06,1153333.0,193.66,194.08,193.08,194.06,1153333.0
2022-11-14 14:30:00,194.06,194.18,192.65,192.65,1328123.0,194.06,194.18,192.65,192.65,1328123.0
2022-11-14 14:40:00,192.69,192.91,191.95,192.11,1485338.0,192.69,192.91,191.95,192.11,1485338.0
2022-11-14 14:50:00,192.08,193.19,192.02,192.72,1352194.0,192.08,193.19,192.02,192.72,1352194.0
2022-11-14 15:00:00,192.77,194.09,192.73,193.46,1643436.0,192.77,194.09,192.73,193.46,1643436.0
2022-11-14 15:10:00,193.46,193.65,192.26,193.15,1626911.0,193.46,193.65,192.26,193.15,1626911.0
2022-11-14 15:20:00,193.16,193.7,192.63,192.7,1462854.0,193.16,193.7,192.63,192.7,1462854.0
2022-11-14 15:30:00,192.73,192.93,191.34,191.69,1923341.0,192.73,192.93,191.34,191.69,1923341.0
2022-11-14 15:40:00,191.71,191.78,191.01,191.36,1498435.0,191.71,191.78,191.01,191.36,1498435.0
2022-11-14 15:50:00,191.36,191.54,190.5,190.95,2387976.0,191.36,191.54,190.5,190.95,2387976.0
2022-11-15 09:30:00,195.88,197.75,194.41,195.19,4923809.0,195.88,197.75,194.41,195.19,4923809.0
2022-11-15 09:40:00,195.19,198.95,195.14,196.71,4335502.0,195.19,198.95,195.14,196.71,4335502.0
2022-11-15 09:50:00,196.71,199.68,196.62,199.46,3594039.0,196.71,199.68,196.62,199.46,3594039.0
2022-11-15 10:00:00,199.45,200.55,198.61,199.17,3657060.0,199.45,200.55,198.61,199.17,3657060.0
2022-11-15 10:10:00,199.17,199.33,197.85,198.23,2391974.0,199.17,199.33,197.85,198.23,2391974.0
2022-11-15 10:20:00,198.15,200.83,197.72,200.12,2804485.0,198.15,200.83,197.72,200.12,2804485.0
2022-11-15 10:30:00,200.12,200.53,198.68,199.4,2224489.0,200.12,200.53,198.68,199.4,2224489.0
2022-11-15 10:40:00,199.34,199.87,197.96,198.4,1892467.0,199.34,199.87,197.96,198.4,1892467.0
2022-11-15 10:50:00,198.4,198.46,197.41,197.87,1827121.0,198.4,198.46,197.41,197.87,1827121.0
2022-11-15 11:00:00,197.84,200.19,197.03,199.5,2325528.0,197.84,200.19,197.03,199.5,2325528.0
2022-11-15 11:10:00,199.52,200.2,198.37,198.84,1692220.0,199.52,200.2,198.37,198.84,1692220.0
2022-11-15 11:20:00,198.85,199.6,198.11,198.4,1212446.0,198.85,199.6,198.11,198.4,1212446.0
2022-11-15 11:30:00,198.42,199.44,197.78,198.14,1385953.0,198.42,199.44,197.78,198.14,1385953.0
2022-11-15 11:40:00,198.1,198.83,197.7,198.49,1168676.0,198.1,198.83,197.7,198.49,1168676.0
2022-11-15 11:50:00,198.45,199.0,197.78,198.93,837479.0,198.45,199.0,197.78,198.93,837479.0
2022-11-15 12:00:00,198.95,198.95,197.21,198.15,1219373.0,198.95,198.95,197.21,198.15,1219373.0
2022-11-15 12:10:00,198.12,198.5,197.77,198.3,744803.0,198.12,198.5,197.77,198.3,744803.0
2022-11-15 12:20:00,198.27,198.77,197.8,197.85,725542.0,198.27,198.77,197.8,197.85,725542.0
2022-11-15 12:30:00,197.83,198.35,197.5,197.95,802908.0,197.83,198.35,197.5,197.95,802908.0
2022-11-15 12:40:00,197.94,198.64,197.55,198.2,888563.0,197.94,198.64,197.55,198.2,888563.0
2022-11-15 12:50:00,198.22,198.22,197.45,198.02,745398.0,198.22,198.22,197.45,198.02,745398.0
2022-11-15 13:00:00,198.05,198.33,197.61,197.91,577730.0,198.05,198.33,197.61,197.91,577730.0
2022-11-15 13:10:00,197.88,198.11,196.1,196.21,1212869.0,197.88,198.11,196.1,196.21,1212869.0
2022-11-15 13:20:00,196.22,196.3,194.27,194.65,2526353.0,196.22,196.3,194.27,194.65,2526353.0
2022-11-15 13:30:00,194.55,195.27,192.56,192.93,2567889.0,194.55,195.27,192.56,192.93,2567889.0
2022-11-15 13:40:00,192.91,195.2,192.06,193.97,2757262.0,192.91,195.2,192.06,193.97,2757262.0
2022-11-15 13:50:00,193.96,194.91,193.6,193.97,1553221.0,193.96,194.91,193.6,193.97,1553221.0
2022-11-15 14:00:00,194.0,194.27,192.08,193.72,1858598.0,194.0,194.27,192.08,193.72,1858598.0
2022-11-15 14:10:00,193.7,195.17,193.66,195.02,1790841.0,193.7,195.17,193.66,195.02,1790841.0
2022-11-15 14:20:00,195.0,195.76,194.7,195.26,1609159.0,195.0,195.76,194.7,195.26,1609159.0
2022-11-15 14:30:00,195.25,195.45,194.11,194.17,1055467.0,195.25,195.45,194.11,194.17,1055467.0
2022-11-15 14:40:00,194.14,194.7,193.22,193.28,1253868.0,194.14,194.7,193.22,193.28,1253868.0
2022-11-15 14:50:00,193.29,194.68,192.68,194.09,1699399.0,193.29,194.68,192.68,194.09,1699399.0
2022-11-15 15:00:00,194.12,195.18,193.81,194.4,1265117.0,194.12,195.18,193.81,194.4,1265117.0
2022-11-15 15:10:00,194.45,194.89,193.89,194.78,954097.0,194.45,194.89,193.89,194.78,954097.0
2022-11-15 15:20:00,194.77,195.0,194.18,194.32,894412.0,194.77,195.0,194.18,194.32,894412.0
2022-11-15 15:30:00,194.35,194.39,193.24,194.23,1181302.0,194.35,194.39,193.24,194.23,1181302.0
2022-11-15 15:40:00,194.22,194.38,193.54,193.93,1087139.0,194.22,194.38,193.54,193.93,1087139.0
2022-11-15 15:50:00,193.95,194.59,193.34,194.46,1790006.0,193.95,194.59,193.34,194.46,1790006.0
2022-11-16 09:30:00,191.45,192.57,190.0,191.13,3320387.0,191.45,192.57,190.0,191.13,3320387.0
2022-11-16 09:40:00,191.03,191.24,188.87,188.95,3098332.0,191.03,191.24,188.87,188.95,3098332.0
2022-11-16 09:50:00,188.96,189.78,188.45,188.71,2567862.0,188.96,189.78,188.45,188.71,2567862.0
2022-11-16 10:00:00,188.69,189.55,187.58,187.94,2721280.0,188.69,189.55,187.58,187.94,2721280.0
2022-11-16 10:10:00,187.97,188.38,187.09,187.28,2070438.0,187.97,188.38,187.09,187.28,2070438.0
2022-11-16 10:20:00,187.28,188.67,187.23,188.17,1808614.0,187.28,188.67,187.23,188.17,1808614.0
2022-11-16 10:30:00,188.18,189.34,188.1,188.84,1889250.0,188.18,189.34,188.1,188.84,1889250.0
2022-11-16 10:40:00,188.81,188.9,187.25,187.47,1548894.0,188.81,188.9,187.25,187.47,1548894.0
2022-11-16 10:50:00,187.49,187.86,186.88,187.5,1823955.0,187.49,187.86,186.88,187.5,1823955.0
2022-11-16 11:00:00,187.49,188.36,187.27,187.66,1233858.0,187.49,188.36,187.27,187.66,1233858.0
2022-11-16 11:10:00,187.63,188.46,187.46,188.03,1171130.0,187.63,188.46,187.46,188.03,1171130.0
2022-11-16 11:20:00,188.01,190.09,187.93,188.78,2442215.0,188.01,190.09,187.93,188.78,2442215.0
2022-11-16 11:30:00,188.8,189.49,188.2,188.42,1292000.0,188.8,189.49,188.2,188.42,1292000.0
2022-11-16 11:40:00,188.44,189.0,188.37,188.57,814573.0,188.44,189.0,188.37,188.57,814573.0
2022-11-16 11:50:00,188.55,188.78,187.82,187.89,1072565.0,188.55,188.78,187.82,187.89,1072565.0
2022-11-16 12:00:00,187.9,189.48,187.73,189.08,764658.0,187.9,189.48,187.73,189.08,764658.0
2022-11-16 12:10:00,189.02,189.02,187.84,188.25,721580.0,189.02,189.02,187.84,188.25,721580.0
2022-11-16 12:20:00,188.27,188.42,187.78,188.16,712625.0,188.27,188.42,187.78,188.16,712625.0
2022-11-16 12:30:00,188.13,189.16,187.88,188.74,819879.0,188.13,189.16,187.88,188.74,819879.0
2022-11-16 12:40:00,188.72,189.7,188.56,189.47,1138596.0,188.72,189.7,188.56,189.47,1138596.0
2022-11-16 12:50:00,189.46,189.64,188.7,188.88,769024.0,189.46,189.64,188.7,188.88,769024.0
2022-11-16 13:00:00,188.87,188.93,188.36,188.64,448543.0,188.87,188.93,188.36,188.64,448543.0
2022-11-16 13:10:00,188.62,189.1,188.52,188.59,510773.0,188.62,189.1,188.52,188.59,510773.0
2022-11-16 13:20:00,188.6,189.11,188.32,188.37,564766.0,188.6,189.11,188.32,188.37,564766.0
2022-11-16 13:30:00,188.37,188.62,187.87,188.28,790975.0,188.37,188.62,187.87,188.28,790975.0
2022-11-16 13:40:00,188.3,188.55,188.01,188.35,398576.0,188.3,188.55,188.01,188.35,398576.0
2022-11-16 13:50:00,188.32,188.42,187.5,187.59,742659.0,188.32,188.42,187.5,187.59,742659.0
2022-11-16 14:00:00,187.59,187.93,187.5,187.77,802181.0,187.59,187.93,187.5,187.77,802181.0
2022-11-16 14:10:00,187.75,187.82,187.0,187.25,866918.0,187.75,187.82,187.0,187.25,866918.0
2022-11-16 14:20:00,187.25,188.08,187.2,187.79,730682.0,187.25,188.08,187.2,187.79,730682.0
2022-11-16 14:30:00,187.8,187.81,186.78,187.03,1273954.0,187.8,187.81,186.78,187.03,1273954.0
2022-11-16 14:40:00,187.03,187.18,186.57,186.64,850467.0,187.03,187.18,186.57,186.64,850467.0
2022-11-16 14:50:00,186.67,187.43,186.61,187.3,953822.0,186.67,187.43,186.61,187.3,953822.0
2022-11-16 15:00:00,187.3,187.58,185.66,185.92,1643076.0,187.3,187.58,185.66,185.92,1643076.0
2022-11-16 15:10:00,185.97,186.25,185.8,186.08,1062332.0,185.97,186.25,185.8,186.08,1062332.0
2022-11-16 15:20:00,186.05,186.59,186.04,186.16,890986.0,186.05,186.59,186.04,186.16,890986.0
2022-11-16 15:30:00,186.17,186.44,185.79,185.98,990589.0,186.17,186.44,185.79,185.98,990589.0
2022-11-16 15:40:00,185.98,186.69,185.88,186.6,993487.0,185.98,186.69,185.88,186.6,993487.0
2022-11-16 15:50:00,186.62,187.47,186.62,186.94,2176971.0,186.62,187.47,186.62,186.94,2176971.0
2022-11-17 09:30:00,183.96,186.16,182.9,184.09,3465347.0,183.96,186.16,182.9,184.09,3465347.0
2022-11-17 09:40:00,184.09,185.43,183.49,184.96,2437783.0,184.09,185.43,183.49,184.96,2437783.0
2022-11-17 09:50:00,184.96,185.14,183.31,183.61,2032172.0,184.96,185.14,183.31,183.61,2032172.0
2022-11-17 10:00:00,183.6,184.14,182.59,182.95,2423672.0,183.6,184.14,182.59,182.95,2423672.0
2022-11-17 10:10:00,182.97,184.88,182.3,184.66,2249563.0,182.97,184.88,182.3,184.66,2249563.0
2022-11-17 10:20:00,184.69,185.65,184.4,184.87,1923943.0,184.69,185.65,184.4,184.87,1923943.0
2022-11-17 10:30:00,184.85,185.34,184.07,184.92,1318932.0,184.85,185.34,184.07,184.92,1318932.0
2022-11-17 10:40:00,184.87,185.04,183.2,183.51,1277086.0,184.87,185.04,183.2,183.51,1277086.0
2022-11-17 10:50:00,183.52,183.9,183.05,183.07,1019240.0,183.52,183.9,183.05,183.07,1019240.0
2022-11-17 11:00:00,183.07,183.82,182.96,183.16,1058034.0,183.07,183.82,182.96,183.16,1058034.0
2022-11-17 11:10:00,183.16,183.98,182.65,183.78,1054202.0,183.16,183.98,182.65,183.78,1054202.0
2022-11-17 11:20:00,183.77,184.1,183.37,183.62,945604.0,183.77,184.1,183.37,183.62,945604.0
2022-11-17 11:30:00,183.6,184.09,183.12,183.83,948023.0,183.6,184.09,183.12,183.83,948023.0
2022-11-17 11:40:00,183.81,183.9,183.27,183.37,593133.0,183.81,183.9,183.27,183.37,593133.0
2022-11-17 11:50:00,183.38,184.77,183.25,184.68,1406477.0,183.38,184.77,183.25,184.68,1406477.0
2022-11-17 12:00:00,184.75,184.88,184.19,184.71,915339.0,184.75,184.88,184.19,184.71,915339.0
2022-11-17 12:10:00,184.71,185.27,184.19,184.37,1081425.0,184.71,185.27,184.19,184.37,1081425.0
2022-11-17 12:20:00,184.35,184.54,183.72,183.88,730595.0,184.35,184.54,183.72,183.88,730595.0
2022-11-17 12:30:00,183.88,184.07,183.36,183.79,684997.0,183.88,184.07,183.36,183.79,684997.0
2022-11-17 12:40:00,183.78,184.35,183.53,184.27,702135.0,183.78,184.35,183.53,184.27,702135.0
2022-11-17 12:50:00,184.27,184.56,183.82,184.46,692277.0,184.27,184.56,183.82,184.46,692277.0
2022-11-17 13:00:00,184.46,184.72,184.18,184.23,596624.0,184.46,184.72,184.18,184.23,596624.0
2022-11-17 13:10:00,184.24,185.06,184.16,185.0,687259.0,184.24,185.06,184.16,185.0,687259.0
2022-11-17 13:20:00,185.03,185.35,184.62,184.75,850657.0,185.03,185.35,184.62,184.75,850657.0
2022-11-17 13:30:00,184.78,185.72,184.52,185.67,862767.0,184.78,185.72,184.52,185.67,862767.0
2022-11-17 13:40:00,185.66,185.83,184.65,184.77,874484.0,185.66,185.83,184.65,184.77,874484.0
2022-11-17 13:50:00,184.77,184.83,184.44,184.63,610928.0,184.77,184.83,184.44,184.63,610928.0
2022-11-17 14:00:00,184.62,184.72,183.7,183.75,790469.0,184.62,184.72,183.7,183.75,790469.0
2022-11-17 14:10:00,183.77,183.78,182.65,182.95,1380325.0,183.77,183.78,182.65,182.95,1380325.0
2022-11-17 14:20:00,182.95,182.97,182.35,182.46,1223930.0,182.95,182.97,182.35,182.46,1223930.0
2022-11-17 14:30:00,182.54,182.54,181.42,181.58,1818767.0,182.54,182.54,181.42,181.58,1818767.0
2022-11-17 14:40:00,181.57,182.45,181.36,182.37,1476181.0,181.57,182.45,181.36,182.37,1476181.0
2022-11-17 14:50:00,182.4,182.68,181.7,181.83,1117754.0,182.4,182.68,181.7,181.83,1117754.0
2022-11-17 15:00:00,181.85,182.48,181.66,181.71,915653.0,181.85,182.48,181.66,181.71,915653.0
2022-11-17 15:10:00,181.74,181.74,181.05,181.22,1200613.0,181.74,181.74,181.05,181.22,1200613.0
2022-11-17 15:20:00,181.21,181.48,180.9,181.37,990255.0,181.21,181.48,180.9,181.37,990255.0
2022-11-17 15:30:00,181.35,181.69,181.17,181.45,802912.0,181.35,181.69,181.17,181.45,802912.0
2022-11-17 15:40:00,181.43,182.89,181.41,182.77,1556385.0,181.43,182.89,181.41,182.77,1556385.0
2022-11-17 15:50:00,182.78,183.25,182.41,183.18,2008971.0,182.78,183.25,182.41,183.18,2008971.0
2022-11-18 09:30:00,185.03,185.19,180.66,180.71,4424943.0,185.03,185.19,180.66,180.71,4424943.0
2022-11-18 09:40:00,180.65,181.7,180.0,180.3,3144552.0,180.65,181.7,180.0,180.3,3144552.0
2022-11-18 09:50:00,180.26,180.98,179.3,179.62,2767388.0,180.26,180.98,179.3,179.62,2767388.0
2022-11-18 10:00:00,179.6,179.8,178.22,178.67,2969730.0,179.6,179.8,178.22,178.67,2969730.0
2022-11-18 10:10:00,178.64,178.88,177.32,178.38,3115851.0,178.64,178.88,177.32,178.38,3115851.0
2022-11-18 10:20:00,178.35,178.75,177.46,178.35,2251421.0,178.35,178.75,177.46,178.35,2251421.0
2022-11-18 10:30:00,178.36,179.66,178.09,179.2,1993936.0,178.36,179.66,178.09,179.2,1993936.0
2022-11-18 10:40:00,179.2,179.61,178.28,178.4,1474024.0,179.2,179.61,178.28,178.4,1474024.0
2022-11-18 10:50:00,178.4,178.44,176.83,177.41,2358921.0,178.4,178.44,176.83,177.41,2358921.0
2022-11-18 11:00:00,177.43,178.07,176.55,177.64,2087806.0,177.43,178.07,176.55,177.64,2087806.0
2022-11-18 11:10:00,177.63,179.12,177.2,178.89,1487559.0,177.63,179.12,177.2,178.89,1487559.0
2022-11-18 11:20:00,178.89,178.99,178.34,178.55,1077593.0,178.89,178.99,178.34,178.55,1077593.0
2022-11-18 11:30:00,178.59,178.66,177.58,177.7,983987.0,178.59,178.66,177.58,177.7,983987.0
2022-11-18 11:40:00,177.72,178.38,177.53,178.24,977921.0,177.72,178.38,177.53,178.24,977921.0
2022-11-18 11:50:00,178.22,178.6,178.01,178.42,883461.0,178.22,178.6,178.01,178.42,883461.0
2022-11-18 12:00:00,178.45,178.7,177.23,177.61,1538319.0,178.45,178.7,177.23,177.61,1538319.0
2022-11-18 12:10:00,177.52,177.83,177.0,177.03,1476908.0,177.52,177.83,177.0,177.03,1476908.0
2022-11-18 12:20:00,177.03,177.57,176.98,177.55,1109274.0,177.03,177.57,176.98,177.55,1109274.0
2022-11-18 12:30:00,177.52,178.2,177.46,178.13,1048479.0,177.52,178.2,177.46,178.13,1048479.0
2022-11-18 12:40:00,178.14,178.22,177.76,178.01,836918.0,178.14,178.22,177.76,178.01,836918.0
2022-11-18 12:50:00,177.97,178.2,177.43,178.11,988495.0,177.97,178.2,177.43,178.11,988495.0
2022-11-18 13:00:00,178.1,178.75,177.97,178.55,882114.0,178.1,178.75,177.97,178.55,882114.0
2022-11-18 13:10:00,178.56,178.7,177.98,178.34,779337.0,178.56,178.7,177.98,178.34,779337.0
2022-11-18 13:20:00,178.35,179.63,178.35,179.47,1166588.0,178.35,179.63,178.35,179.47,1166588.0
2022-11-18 13:30:00,179.48,179.5,178.76,178.91,994390.0,179.48,179.5,178.76,178.91,994390.0
2022-11-18 13:40:00,178.91,178.92,178.13,178.27,798071.0,178.91,178.92,178.13,178.27,798071.0
2022-11-18 13:50:00,178.28,178.72,177.96,178.64,886460.0,178.28,178.72,177.96,178.64,886460.0
2022-11-18 14:00:00,178.65,178.93,178.37,178.49,736887.0,178.65,178.93,178.37,178.49,736887.0
2022-11-18 14:10:00,178.48,178.98,178.3,178.36,702906.0,178.48,178.98,178.3,178.36,702906.0
2022-11-18 14:20:00,178.36,178.74,177.97,178.15,699378.0,178.36,178.74,177.97,178.15,699378.0
2022-11-18 14:30:00,178.12,178.43,177.88,178.35,979657.0,178.12,178.43,177.88,178.35,979657.0
2022-11-18 14:40:00,178.35,178.54,177.99,178.12,664732.0,178.35,178.54,177.99,178.12,664732.0
2022-11-18 14:50:00,178.14,178.66,178.01,178.49,671524.0,178.14,178.66,178.01,178.49,671524.0
2022-11-18 15:00:00,178.5,180.48,178.47,180.23,1964658.0,178.5,180.48,178.47,180.23,1964658.0
2022-11-18 15:10:00,180.25,180.31,179.54,180.11,1220210.0,180.25,180.31,179.54,180.11,1220210.0
2022-11-18 15:20:00,180.13,180.34,179.48,180.29,1395010.0,180.13,180.34,179.48,180.29,1395010.0
2022-11-18 15:30:00,180.29,180.36,179.82,180.16,1243050.0,180.29,180.36,179.82,180.16,1243050.0
2022-11-18 15:40:00,180.18,180.42,179.85,180.37,1257704.0,180.18,180.42,179.85,180.37,1257704.0
2022-11-18 15:50:00,180.38,180.83,179.7,180.2,2510995.0,180.38,180.83,179.7,180.2,2510995.0
2022-11-21 09:30:00,175.81,176.77,173.23,174.26,4946241.0,175.81,176.77,173.23,174.26,4946241.0
2022-11-21 09:40:00,174.27,176.2,174.0,175.77,3115342.0,174.27,176.2,174.0,175.77,3115342.0
2022-11-21 09:50:00,175.71,176.63,173.83,174.11,3165121.0,175.71,176.63,173.83,174.11,3165121.0
2022-11-21 10:00:00,174.13,174.17,173.4,174.13,2264655.0,174.13,174.17,173.4,174.13,2264655.0
2022-11-21 10:10:00,174.14,174.29,173.45,174.0,1735031.0,174.14,174.29,173.45,174.0,1735031.0
2022-11-21 10:20:00,173.95,174.01,173.01,173.01,1871709.0,173.95,174.01,173.01,173.01,1871709.0
2022-11-21 10:30:00,173.05,173.32,172.6,172.77,1883601.0,173.05,173.32,172.6,172.77,1883601.0
2022-11-21 10:40:00,172.76,173.09,170.53,170.8,3358567.0,172.76,173.09,170.53,170.8,3358567.0
2022-11-21 10:50:00,170.8,171.13,170.0,171.06,2813178.0,170.8,171.13,170.0,171.06,2813178.0
2022-11-21 11:00:00,171.05,171.54,170.43,170.92,1890067.0,171.05,171.54,170.43,170.92,1890067.0
2022-11-21 11:10:00,170.9,171.86,170.68,171.68,1839886.0,170.9,171.86,170.68,171.68,1839886.0
2022-11-21 11:20:00,171.67,172.4,171.65,172.01,1734996.0,171.67,172.4,171.65,172.01,1734996.0
2022-11-21 11:30:00,171.97,172.04,170.92,171.2,1314810.0,171.97,172.04,170.92,171.2,1314810.0
2022-11-21 11:40:00,171.19,171.49,170.71,170.98,1218787.0,171.19,171.49,170.71,170.98,1218787.0
2022-11-21 11:50:00,170.95,171.24,170.32,170.53,1381541.0,170.95,171.24,170.32,170.53,1381541.0
2022-11-21 12:00:00,170.5,171.1,170.09,170.83,1475052.0,170.5,171.1,170.09,170.83,1475052.0
2022-11-21 12:10:00,170.8,170.88,169.61,169.75,1411799.0,170.8,170.88,169.61,169.75,1411799.0
2022-11-21 12:20:00,169.75,169.79,168.52,168.76,2339080.0,169.75,169.79,168.52,168.76,2339080.0
2022-11-21 12:30:00,168.79,169.83,168.69,169.65,1431838.0,168.79,169.83,168.69,169.65,1431838.0
2022-11-21 12:40:00,169.65,169.99,169.53,169.83,971227.0,169.65,169.99,169.53,169.83,971227.0
2022-11-21 12:50:00,169.82,169.83,168.82,168.95,1383957.0,169.82,169.83,168.82,168.95,1383957.0
2022-11-21 13:00:00,168.92,169.6,168.86,169.37,1104142.0,168.92,169.6,168.86,169.37,1104142.0
2022-11-21 13:10:00,169.38,170.37,169.38,169.9,1522428.0,169.38,170.37,169.38,169.9,1522428.0
2022-11-21 13:20:00,169.9,170.28,169.45,169.86,1275372.0,169.9,170.28,169.45,169.86,1275372.0
2022-11-21 13:30:00,169.86,170.32,169.44,170.19,1157893.0,169.86,170.32,169.44,170.19,1157893.0
2022-11-21 13:40:00,170.2,170.21,169.32,169.61,1183140.0,170.2,170.21,169.32,169.61,1183140.0
2022-11-21 13:50:00,169.61,169.85,168.87,168.89,981899.0,169.61,169.85,168.87,168.89,981899.0
2022-11-21 14:00:00,168.9,169.5,168.89,169.14,809323.0,168.9,169.5,168.89,169.14,809323.0
2022-11-21 14:10:00,169.14,169.47,168.83,169.03,1062980.0,169.14,169.47,168.83,169.03,1062980.0
2022-11-21 14:20:00,169.06,169.09,168.04,168.14,1612905.0,169.06,169.09,168.04,168.14,1612905.0
2022-11-21 14:30:00,168.14,168.3,167.54,168.09,1877579.0,168.14,168.3,167.54,168.09,1877579.0
2022-11-21 14:40:00,168.08,168.6,167.84,168.54,1404848.0,168.08,168.6,167.84,168.54,1404848.0
2022-11-21 14:50:00,168.54,169.03,168.44,168.48,1526875.0,168.54,169.03,168.44,168.48,1526875.0
2022-11-21 15:00:00,168.45,169.21,168.28,168.62,1483183.0,168.45,169.21,168.28,168.62,1483183.0
2022-11-21 15:10:00,168.61,168.9,168.28,168.59,1261577.0,168.61,168.9,168.28,168.59,1261577.0
2022-11-21 15:20:00,168.58,168.77,167.85,168.06,1475590.0,168.58,168.77,167.85,168.06,1475590.0
2022-11-21 15:30:00,168.08,168.35,167.58,168.05,1589617.0,168.08,168.35,167.58,168.05,1589617.0
2022-11-21 15:40:00,168.05,168.33,167.76,168.05,1717102.0,168.05,168.33,167.76,168.05,1717102.0
2022-11-21 15:50:00,168.07,168.73,167.77,167.86,2817607.0,168.07,168.73,167.77,167.86,2817607.0
2022-11-22 09:30:00,168.66,170.77,167.9,168.6,5701796.0,168.66,170.77,167.9,168.6,5701796.0
2022-11-22 09:40:00,168.61,169.0,166.27,168.56,4590372.0,168.61,169.0,166.27,168.56,4590372.0
2022-11-22 09:50:00,168.51,168.91,166.18,166.79,2964362.0,168.51,168.91,166.18,166.79,2964362.0
2022-11-22 10:00:00,166.8,169.98,166.53,169.47,3888518.0,166.8,169.98,166.53,169.47,3888518.0
2022-11-22 10:10:00,169.55,170.92,169.35,169.84,3378321.0,169.55,170.92,169.35,169.84,3378321.0
2022-11-22 10:20:00,169.85,170.16,168.76,168.89,2367499.0,169.85,170.16,168.76,168.89,2367499.0
2022-11-22 10:30:00,168.89,169.65,167.81,167.87,2375149.0,168.89,169.65,167.81,167.87,2375149.0
2022-11-22 10:40:00,167.86,169.84,167.51,169.71,1958343.0,167.86,169.84,167.51,169.71,1958343.0
2022-11-22 10:50:00,169.71,170.09,169.22,169.63,2047886.0,169.71,170.09,169.22,169.63,2047886.0
2022-11-22 11:00:00,169.66,169.99,168.97,169.36,1214620.0,169.66,169.99,168.97,169.36,1214620.0
2022-11-22 11:10:00,169.36,169.46,168.0,168.55,1540530.0,169.36,169.46,168.0,168.55,1540530.0
2022-11-22 11:20:00,168.54,169.13,168.33,168.81,1049681.0,168.54,169.13,168.33,168.81,1049681.0
2022-11-22 11:30:00,168.82,168.94,167.52,168.38,1364482.0,168.82,168.94,167.52,168.38,1364482.0
2022-11-22 11:40:00,168.38,168.73,167.97,168.33,658301.0,168.38,168.73,167.97,168.33,658301.0
2022-11-22 11:50:00,168.33,168.87,167.63,168.59,1147844.0,168.33,168.87,167.63,168.59,1147844.0
2022-11-22 12:00:00,168.58,169.14,168.56,168.75,932190.0,168.58,169.14,168.56,168.75,932190.0
2022-11-22 12:10:00,168.76,169.33,168.7,169.16,850424.0,168.76,169.33,168.7,169.16,850424.0
2022-11-22 12:20:00,169.17,169.26,168.6,168.65,872987.0,169.17,169.26,168.6,168.65,872987.0
2022-11-22 12:30:00,168.66,168.8,168.25,168.5,601629.0,168.66,168.8,168.25,168.5,601629.0
2022-11-22 12:40:00,168.5,168.8,168.04,168.74,706294.0,168.5,168.8,168.04,168.74,706294.0
2022-11-22 12:50:00,168.73,168.8,168.28,168.42,485018.0,168.73,168.8,168.28,168.42,485018.0
2022-11-22 13:00:00,168.42,169.35,168.02,169.28,1019615.0,168.42,169.35,168.02,169.28,1019615.0
2022-11-22 13:10:00,169.3,169.48,168.88,169.31,943064.0,169.3,169.48,168.88,169.31,943064.0
2022-11-22 13:20:00,169.3,169.5,169.15,169.29,826686.0,169.3,169.5,169.15,169.29,826686.0
2022-11-22 13:30:00,169.31,169.4,168.74,169.05,801293.0,169.31,169.4,168.74,169.05,801293.0
2022-11-22 13:40:00,169.06,169.28,168.82,168.93,649379.0,169.06,169.28,168.82,168.93,649379.0
2022-11-22 13:50:00,168.94,169.0,168.62,168.66,643443.0,168.94,169.0,168.62,168.66,643443.0
2022-11-22 14:00:00,168.67,168.87,167.68,167.71,1309997.0,168.67,168.87,167.68,167.71,1309997.0
2022-11-22 14:10:00,167.71,168.03,167.42,167.75,1286562.0,167.71,168.03,167.42,167.75,1286562.0
2022-11-22 14:20:00,167.72,168.31,167.67,168.12,870790.0,167.72,168.31,167.67,168.12,870790.0
2022-11-22 14:30:00,168.14,168.57,167.78,168.35,961220.0,168.14,168.57,167.78,168.35,961220.0
2022-11-22 14:40:00,168.36,168.44,167.82,168.38,1068379.0,168.36,168.44,167.82,168.38,1068379.0
2022-11-22 14:50:00,168.37,168.84,168.29,168.75,992521.0,168.37,168.84,168.29,168.75,992521.0
2022-11-22 15:00:00,168.74,169.49,168.66,169.24,1488817.0,168.74,169.49,168.66,169.24,1488817.0
2022-11-22 15:10:00,169.25,169.49,168.86,169.02,1174211.0,169.25,169.49,168.86,169.02,1174211.0
2022-11-22 15:20:00,169.02,169.73,168.9,169.59,1278127.0,169.02,169.73,168.9,169.59,1278127.0
2022-11-22 15:30:00,169.58,169.75,169.4,169.72,1224211.0,169.58,169.75,169.4,169.72,1224211.0
2022-11-22 15:40:00,169.71,169.76,169.35,169.54,1196965.0,169.71,169.76,169.35,169.54,1196965.0
2022-11-22 15:50:00,169.55,170.01,169.32,169.91,2555488.0,169.55,170.01,169.32,169.91,2555488.0
2022-11-23 09:30:00,173.57,175.32,172.5,175.05,6081560.0,173.57,175.32,172.5,175.05,6081560.0
2022-11-23 09:40:00,175.02,176.57,173.73,176.52,4299390.0,175.02,176.57,173.73,176.52,4299390.0
2022-11-23 09:50:00,176.5,177.34,176.31,177.33,3532122.0,176.5,177.34,176.31,177.33,3532122.0
2022-11-23 10:00:00,177.33,179.49,176.75,179.3,4912258.0,177.33,179.49,176.75,179.3,4912258.0
2022-11-23 10:10:00,179.29,179.49,177.83,178.63,3373227.0,179.29,179.49,177.83,178.63,3373227.0
2022-11-23 10:20:00,178.64,179.14,178.18,179.05,2825224.0,178.64,179.14,178.18,179.05,2825224.0
2022-11-23 10:30:00,179.07,179.89,178.71,179.75,3232532.0,179.07,179.89,178.71,179.75,3232532.0
2022-11-23 10:40:00,179.75,180.28,179.1,179.35,2386122.0,179.75,180.28,179.1,179.35,2386122.0
2022-11-23 10:50:00,179.37,181.18,179.36,181.18,3150178.0,179.37,181.18,179.36,181.18,3150178.0
2022-11-23 11:00:00,181.18,181.39,180.88,181.0,2397435.0,181.18,181.39,180.88,181.0,2397435.0
2022-11-23 11:10:00,181.0,181.16,180.29,180.41,1745055.0,181.0,181.16,180.29,180.41,1745055.0
2022-11-23 11:20:00,180.41,181.42,180.25,180.84,2071348.0,180.41,181.42,180.25,180.84,2071348.0
2022-11-23 11:30:00,180.85,180.94,179.83,180.35,1998132.0,180.85,180.94,179.83,180.35,1998132.0
2022-11-23 11:40:00,180.36,180.63,179.41,179.45,1700305.0,180.36,180.63,179.41,179.45,1700305.0
2022-11-23 11:50:00,179.42,179.81,178.35,178.5,2459925.0,179.42,179.81,178.35,178.5,2459925.0
2022-11-23 12:00:00,178.5,179.94,178.49,179.58,2073147.0,178.5,179.94,178.49,179.58,2073147.0
2022-11-23 12:10:00,179.58,180.06,179.1,179.85,1393515.0,179.58,180.06,179.1,179.85,1393515.0
2022-11-23 12:20:00,179.83,180.03,179.24,179.36,1111374.0,179.83,180.03,179.24,179.36,1111374.0
2022-11-23 12:30:00,179.37,179.8,179.08,179.52,1316463.0,179.37,179.8,179.08,179.52,1316463.0
2022-11-23 12:40:00,179.52,179.56,178.52,178.89,1282504.0,179.52,179.56,178.52,178.89,1282504.0
2022-11-23 12:50:00,178.88,178.95,177.58,178.1,1640393.0,178.88,178.95,177.58,178.1,1640393.0
2022-11-23 13:00:00,178.11,178.22,177.59,178.15,1323495.0,178.11,178.22,177.59,178.15,1323495.0
2022-11-23 13:10:00,178.13,178.75,177.77,178.47,1251730.0,178.13,178.75,177.77,178.47,1251730.0
2022-11-23 13:20:00,178.46,178.97,178.38,178.95,953242.0,178.46,178.97,178.38,178.95,953242.0
2022-11-23 13:30:00,178.97,179.73,178.94,179.52,1396778.0,178.97,179.73,178.94,179.52,1396778.0
2022-11-23 13:40:00,179.53,179.86,179.44,179.59,950936.0,179.53,179.86,179.44,179.59,950936.0
2022-11-23 13:50:00,179.6,179.82,179.14,179.79,1068362.0,179.6,179.82,179.14,179.79,1068362.0
2022-11-23 14:00:00,179.79,181.53,178.85,181.13,3410528.0,179.79,181.53,178.85,181.13,3410528.0
2022-11-23 14:10:00,181.17,181.53,180.2,180.89,1999199.0,181.17,181.53,180.2,180.89,1999199.0
2022-11-23 14:20:00,180.87,182.38,180.85,181.93,2287558.0,180.87,182.38,180.85,181.93,2287558.0
2022-11-23 14:30:00,181.92,182.44,181.21,181.57,1934668.0,181.92,182.44,181.21,181.57,1934668.0
2022-11-23 14:40:00,181.59,182.19,181.45,182.13,1198930.0,181.59,182.19,181.45,182.13,1198930.0
2022-11-23 14:50:00,182.12,183.37,181.89,183.14,2457898.0,182.12,183.37,181.89,183.14,2457898.0
2022-11-23 15:00:00,183.17,183.24,182.6,182.85,1618925.0,183.17,183.24,182.6,182.85,1618925.0
2022-11-23 15:10:00,182.83,183.62,182.43,183.44,1788654.0,182.83,183.62,182.43,183.44,1788654.0
2022-11-23 15:20:00,183.44,183.51,182.7,183.11,1674589.0,183.44,183.51,182.7,183.11,1674589.0
2022-11-23 15:30:00,183.1,183.3,182.87,183.29,1386336.0,183.1,183.3,182.87,183.29,1386336.0
2022-11-23 15:40:00,183.28,183.39,182.53,183.14,1786527.0,183.28,183.39,182.53,183.14,1786527.0
2022-11-23 15:50:00,183.15,183.4,182.9,183.29,2851955.0,183.15,183.4,182.9,183.29,2851955.0
2022-11-25 09:30:00,185.13,185.2,180.81,183.03,5666417.0,185.13,185.2,180.81,183.03,5666417.0
2022-11-25 09:40:00,183.03,183.03,180.63,181.16,3657503.0,183.03,183.03,180.63,181.16,3657503.0
2022-11-25 09:50:00,181.2,182.49,180.76,182.1,2808102.0,181.2,182.49,180.76,182.1,2808102.0
2022-11-25 10:00:00,182.09,182.92,181.79,182.51,2391150.0,182.09,182.92,181.79,182.51,2391150.0
2022-11-25 10:10:00,182.55,184.52,182.34,183.94,3151321.0,182.55,184.52,182.34,183.94,3151321.0
2022-11-25 10:20:00,183.94,184.42,183.1,183.31,2128610.0,183.94,184.42,183.1,183.31,2128610.0
2022-11-25 10:30:00,183.32,183.99,183.21,183.51,1681104.0,183.32,183.99,183.21,183.51,1681104.0
2022-11-25 10:40:00,183.5,184.22,182.71,184.14,1892832.0,183.5,184.22,182.71,184.14,1892832.0
2022-11-25 10:50:00,184.14,184.15,183.22,183.22,1458109.0,184.14,184.15,183.22,183.22,1458109.0
2022-11-25 11:00:00,183.27,183.95,182.95,183.41,1319491.0,183.27,183.95,182.95,183.41,1319491.0
2022-11-25 11:10:00,183.41,183.53,183.03,183.23,859956.0,183.41,183.53,183.03,183.23,859956.0
2022-11-25 11:20:00,183.23,183.3,182.05,182.16,1696429.0,183.23,183.3,182.05,182.16,1696429.0
2022-11-25 11:30:00,182.17,182.69,181.95,182.5,1268060.0,182.17,182.69,181.95,182.5,1268060.0
2022-11-25 11:40:00,182.5,182.99,182.24,182.67,977768.0,182.5,182.99,182.24,182.67,977768.0
2022-11-25 11:50:00,182.67,182.8,182.1,182.45,892925.0,182.67,182.8,182.1,182.45,892925.0
2022-11-25 12:00:00,182.43,182.55,182.0,182.39,1044302.0,182.43,182.55,182.0,182.39,1044302.0
2022-11-25 12:10:00,182.39,182.7,182.16,182.4,826027.0,182.39,182.7,182.16,182.4,826027.0
2022-11-25 12:20:00,182.4,183.0,182.4,182.95,1143573.0,182.4,183.0,182.4,182.95,1143573.0
2022-11-25 12:30:00,182.95,182.97,182.49,182.68,958732.0,182.95,182.97,182.49,182.68,958732.0
2022-11-25 12:40:00,182.67,182.86,182.3,182.7,953559.0,182.67,182.86,182.3,182.7,953559.0
2022-11-25 12:50:00,182.69,183.0,182.54,182.86,1748707.0,182.69,183.0,182.54,182.86,1748707.0
2022-11-28 09:30:00,179.99,182.51,179.0,182.49,3962223.0,179.99,182.51,179.0,182.49,3962223.0
2022-11-28 09:40:00,182.49,184.07,182.07,183.14,3528310.0,182.49,184.07,182.07,183.14,3528310.0
2022-11-28 09:50:00,183.15,184.6,182.8,184.43,2909324.0,183.15,184.6,182.8,184.43,2909324.0
2022-11-28 10:00:00,184.43,185.88,183.94,185.74,3350241.0,184.43,185.88,183.94,185.74,3350241.0
2022-11-28 10:10:00,185.75,186.27,185.19,185.68,3031730.0,185.75,186.27,185.19,185.68,3031730.0
2022-11-28 10:20:00,185.67,186.0,183.77,184.17,2762870.0,185.67,186.0,183.77,184.17,2762870.0
2022-11-28 10:30:00,184.17,185.0,183.64,184.97,2036499.0,184.17,185.0,183.64,184.97,2036499.0
2022-11-28 10:40:00,184.97,185.45,184.54,184.86,1857412.0,184.97,185.45,184.54,184.86,1857412.0
2022-11-28 10:50:00,184.82,185.25,184.13,184.57,1770296.0,184.82,185.25,184.13,184.57,1770296.0
2022-11-28 11:00:00,184.55,185.28,184.41,185.06,1393980.0,184.55,185.28,184.41,185.06,1393980.0
2022-11-28 11:10:00,185.07,186.34,185.01,185.73,2298650.0,185.07,186.34,185.01,185.73,2298650.0
2022-11-28 11:20:00,185.75,187.29,185.74,186.98,2504246.0,185.75,187.29,185.74,186.98,2504246.0
2022-11-28 11:30:00,186.99,187.99,186.91,187.96,2360486.0,186.99,187.99,186.91,187.96,2360486.0
2022-11-28 11:40:00,187.96,188.5,187.62,188.06,2419760.0,187.96,188.5,187.62,188.06,2419760.0
2022-11-28 11:50:00,188.06,188.09,187.33,187.53,1559699.0,188.06,188.09,187.33,187.53,1559699.0
2022-11-28 12:00:00,187.53,188.34,186.42,186.57,2580724.0,187.53,188.34,186.42,186.57,2580724.0
2022-11-28 12:10:00,186.59,187.63,186.34,187.27,1817847.0,186.59,187.63,186.34,187.27,1817847.0
2022-11-28 12:20:00,187.26,187.5,186.87,187.02,1110990.0,187.26,187.5,186.87,187.02,1110990.0
2022-11-28 12:30:00,187.02,188.42,187.02,188.15,1642352.0,187.02,188.42,187.02,188.15,1642352.0
2022-11-28 12:40:00,188.17,188.42,187.69,187.7,1299966.0,188.17,188.42,187.69,187.7,1299966.0
2022-11-28 12:50:00,187.71,187.84,186.35,186.36,1426477.0,187.71,187.84,186.35,186.36,1426477.0
2022-11-28 13:00:00,186.38,186.97,185.85,186.0,1497309.0,186.38,186.97,185.85,186.0,1497309.0
2022-11-28 13:10:00,185.97,186.32,185.68,185.9,1290625.0,185.97,186.32,185.68,185.9,1290625.0
2022-11-28 13:20:00,185.89,186.47,185.64,186.09,982999.0,185.89,186.47,185.64,186.09,982999.0
2022-11-28 13:30:00,186.08,186.21,185.34,185.67,1083150.0,186.08,186.21,185.34,185.67,1083150.0
2022-11-28 13:40:00,185.68,185.81,184.73,184.85,1449101.0,185.68,185.81,184.73,184.85,1449101.0
2022-11-28 13:50:00,184.86,185.02,183.7,184.1,1860424.0,184.86,185.02,183.7,184.1,1860424.0
2022-11-28 14:00:00,184.09,184.36,183.02,183.08,1850424.0,184.09,184.36,183.02,183.08,1850424.0
2022-11-28 14:10:00,183.08,183.58,183.01,183.43,1739984.0,183.08,183.58,183.01,183.43,1739984.0
2022-11-28 14:20:00,183.4,183.94,182.85,183.68,1877181.0,183.4,183.94,182.85,183.68,1877181.0
2022-11-28 14:30:00,183.68,184.46,183.34,184.25,1807049.0,183.68,184.46,183.34,184.25,1807049.0
2022-11-28 14:40:00,184.26,184.3,183.62,183.89,1335909.0,184.26,184.3,183.62,183.89,1335909.0
2022-11-28 14:50:00,183.87,184.17,183.56,183.66,1038904.0,183.87,184.17,183.56,183.66,1038904.0
2022-11-28 15:00:00,183.69,184.0,183.54,183.65,1102929.0,183.69,184.0,183.54,183.65,1102929.0
2022-11-28 15:10:00,183.64,183.65,182.91,183.36,1483108.0,183.64,183.65,182.91,183.36,1483108.0
2022-11-28 15:20:00,183.36,183.55,182.66,182.93,1480508.0,183.36,183.55,182.66,182.93,1480508.0
2022-11-28 15:30:00,182.92,183.41,182.77,182.97,1483103.0,182.92,183.41,182.77,182.97,1483103.0
2022-11-28 15:40:00,182.97,183.74,182.93,183.06,1679005.0,182.97,183.74,182.93,183.06,1679005.0
2022-11-28 15:50:00,183.07,183.45,182.86,182.92,2221458.0,183.07,183.45,182.86,182.92,2221458.0
2022-11-29 09:30:00,185.0,185.75,182.69,183.36,4206397.0,185.0,185.75,182.69,183.36,4206397.0
2022-11-29 09:40:00,183.43,184.42,182.31,182.83,2926061.0,183.43,184.42,182.31,182.83,2926061.0
2022-11-29 09:50:00,182.81,183.16,181.45,182.07,2905957.0,182.81,183.16,181.45,182.07,2905957.0
2022-11-29 10:00:00,182.09,183.98,181.86,183.51,2971936.0,182.09,183.98,181.86,183.51,2971936.0
2022-11-29 10:10:00,183.51,184.16,182.32,184.13,2458513.0,183.51,184.16,182.32,184.13,2458513.0
2022-11-29 10:20:00,184.11,185.99,184.06,185.86,3370417.0,184.11,185.99,184.06,185.86,3370417.0
2022-11-29 10:30:00,185.9,185.99,184.77,185.12,2219741.0,185.9,185.99,184.77,185.12,2219741.0
2022-11-29 10:40:00,185.14,186.38,185.06,186.08,2054582.0,185.14,186.38,185.06,186.08,2054582.0
2022-11-29 10:50:00,186.09,186.38,184.36,184.54,2634640.0,186.09,186.38,184.36,184.54,2634640.0
2022-11-29 11:00:00,184.57,184.82,182.22,182.35,2521612.0,184.57,184.82,182.22,182.35,2521612.0
2022-11-29 11:10:00,182.31,183.15,182.22,182.6,1929298.0,182.31,183.15,182.22,182.6,1929298.0
2022-11-29 11:20:00,182.55,183.38,182.4,183.03,1871596.0,182.55,183.38,182.4,183.03,1871596.0
2022-11-29 11:30:00,183.03,183.62,182.61,183.14,1548881.0,183.03,183.62,182.61,183.14,1548881.0
2022-11-29 11:40:00,183.2,183.25,181.6,182.1,1972245.0,183.2,183.25,181.6,182.1,1972245.0
2022-11-29 11:50:00,182.09,182.83,181.55,182.74,1520880.0,182.09,182.83,181.55,182.74,1520880.0
2022-11-29 12:00:00,182.75,183.25,182.53,183.16,1055032.0,182.75,183.25,182.53,183.16,1055032.0
2022-11-29 12:10:00,183.17,183.25,182.52,183.22,988717.0,183.17,183.25,182.52,183.22,988717.0
2022-11-29 12:20:00,183.23,183.28,182.22,182.58,1047986.0,183.23,183.28,182.22,182.58,1047986.0
2022-11-29 12:30:00,182.59,183.4,182.54,183.12,959742.0,182.59,183.4,182.54,183.12,959742.0
2022-11-29 12:40:00,183.12,183.51,183.01,183.38,846453.0,183.12,183.51,183.01,183.38,846453.0
2022-11-29 12:50:00,183.38,183.4,182.38,182.5,824635.0,183.38,183.4,182.38,182.5,824635.0
2022-11-29 13:00:00,182.5,182.62,181.91,182.21,1114935.0,182.5,182.62,181.91,182.21,1114935.0
2022-11-29 13:10:00,182.23,182.61,181.65,181.85,970349.0,182.23,182.61,181.65,181.85,970349.0
2022-11-29 13:20:00,181.87,181.9,180.67,180.67,1435152.0,181.87,181.9,180.67,180.67,1435152.0
2022-11-29 13:30:00,180.69,181.09,180.12,180.39,1430212.0,180.69,181.09,180.12,180.39,1430212.0
2022-11-29 13:40:00,180.38,180.83,180.12,180.31,1131532.0,180.38,180.83,180.12,180.31,1131532.0
2022-11-29 13:50:00,180.31,180.37,179.18,179.86,2086273.0,180.31,180.37,179.18,179.86,2086273.0
2022-11-29 14:00:00,179.86,180.67,179.75,179.97,1538581.0,179.86,180.67,179.75,179.97,1538581.0
2022-11-29 14:10:00,179.98,180.26,179.8,179.96,889094.0,179.98,180.26,179.8,179.96,889094.0
2022-11-29 14:20:00,179.97,180.6,179.89,180.28,1207468.0,179.97,180.6,179.89,180.28,1207468.0
2022-11-29 14:30:00,180.31,180.32,179.63,179.95,1036933.0,180.31,180.32,179.63,179.95,1036933.0
2022-11-29 14:40:00,179.94,180.33,179.45,179.7,958872.0,179.94,180.33,179.45,179.7,958872.0
2022-11-29 14:50:00,179.68,180.1,179.4,179.54,887362.0,179.68,180.1,179.4,179.54,887362.0
2022-11-29 15:00:00,179.54,179.84,178.75,179.67,1544852.0,179.54,179.84,178.75,179.67,1544852.0
2022-11-29 15:10:00,179.67,180.0,179.25,179.86,1117877.0,179.67,180.0,179.25,179.86,1117877.0
2022-11-29 15:20:00,179.85,180.59,179.8,180.22,1338066.0,179.85,180.59,179.8,180.22,1338066.0
2022-11-29 15:30:00,180.25,180.64,179.89,180.4,1141348.0,180.25,180.64,179.89,180.4,1141348.0
2022-11-29 15:40:00,180.39,180.94,180.09,180.53,1258003.0,180.39,180.94,180.09,180.53,1258003.0
2022-11-29 15:50:00,180.54,181.0,180.13,180.82,1696112.0,180.54,181.0,180.13,180.82,1696112.0
2022-11-30 09:30:00,182.49,184.58,182.43,184.42,4476872.0,182.49,184.58,182.43,184.42,4476872.0
2022-11-30 09:40:00,184.49,185.46,184.0,184.91,2964653.0,184.49,185.46,184.0,184.91,2964653.0
2022-11-30 09:50:00,184.96,185.44,183.57,183.77,2558783.0,184.96,185.44,183.57,183.77,2558783.0
2022-11-30 10:00:00,183.78,184.1,182.8,183.86,2401965.0,183.78,184.1,182.8,183.86,2401965.0
2022-11-30 10:10:00,183.85,184.26,182.36,182.62,1867786.0,183.85,184.26,182.36,182.62,1867786.0
2022-11-30 10:20:00,182.6,185.0,182.52,184.72,1838419.0,182.6,185.0,182.52,184.72,1838419.0
2022-11-30 10:30:00,184.7,184.95,183.87,184.1,1655509.0,184.7,184.95,183.87,184.1,1655509.0
2022-11-30 10:40:00,184.09,184.33,182.89,183.29,1436026.0,184.09,184.33,182.89,183.29,1436026.0
2022-11-30 10:50:00,183.27,184.09,182.92,183.64,1235758.0,183.27,184.09,182.92,183.64,1235758.0
2022-11-30 11:00:00,183.67,183.95,182.58,183.29,1319443.0,183.67,183.95,182.58,183.29,1319443.0
2022-11-30 11:10:00,183.28,183.47,182.0,182.31,1217216.0,183.28,183.47,182.0,182.31,1217216.0
2022-11-30 11:20:00,182.3,182.49,181.72,182.15,1346396.0,182.3,182.49,181.72,182.15,1346396.0
2022-11-30 11:30:00,182.13,182.87,181.98,182.72,1257143.0,182.13,182.87,181.98,182.72,1257143.0
2022-11-30 11:40:00,182.72,183.2,182.2,182.99,1028359.0,182.72,183.2,182.2,182.99,1028359.0
2022-11-30 11:50:00,183.03,183.3,182.54,182.64,1012711.0,183.03,183.3,182.54,182.64,1012711.0
2022-11-30 12:00:00,182.6,182.76,181.25,181.57,1316666.0,182.6,182.76,181.25,181.57,1316666.0
2022-11-30 12:10:00,181.59,181.88,181.02,181.21,1070526.0,181.59,181.88,181.02,181.21,1070526.0
2022-11-30 12:20:00,181.18,181.3,180.63,181.3,1124905.0,181.18,181.3,180.63,181.3,1124905.0
2022-11-30 12:30:00,181.26,181.47,181.0,181.34,640041.0,181.26,181.47,181.0,181.34,640041.0
2022-11-30 12:40:00,181.33,182.17,181.25,182.17,1088845.0,181.33,182.17,181.25,182.17,1088845.0
2022-11-30 12:50:00,182.15,182.23,181.7,181.81,695185.0,182.15,182.23,181.7,181.81,695185.0
2022-11-30 13:00:00,181.82,182.58,181.76,182.5,958190.0,181.82,182.58,181.76,182.5,958190.0
2022-11-30 13:10:00,182.52,182.88,182.36,182.49,689472.0,182.52,182.88,182.36,182.49,689472.0
2022-11-30 13:20:00,182.48,182.71,182.27,182.49,473855.0,182.48,182.71,182.27,182.49,473855.0
2022-11-30 13:30:00,182.49,185.2,181.55,185.07,3406079.0,182.49,185.2,181.55,185.07,3406079.0
2022-11-30 13:40:00,185.09,185.3,183.8,184.92,2607108.0,185.09,185.3,183.8,184.92,2607108.0
2022-11-30 13:50:00,184.95,186.78,184.63,186.69,2826935.0,184.95,186.78,184.63,186.69,2826935.0
2022-11-30 14:00:00,186.68,189.0,186.61,188.25,4035088.0,186.68,189.0,186.61,188.25,4035088.0
2022-11-30 14:10:00,188.21,190.59,188.1,190.53,3628301.0,188.21,190.59,188.1,190.53,3628301.0
2022-11-30 14:20:00,190.52,190.68,189.63,190.53,3475404.0,190.52,190.68,189.63,190.53,3475404.0
2022-11-30 14:30:00,190.55,190.59,189.08,189.18,2526975.0,190.55,190.59,189.08,189.18,2526975.0
2022-11-30 14:40:00,189.19,189.38,187.65,188.52,2759114.0,189.19,189.38,187.65,188.52,2759114.0
2022-11-30 14:50:00,188.53,189.3,188.22,188.99,2165696.0,188.53,189.3,188.22,188.99,2165696.0
2022-11-30 15:00:00,189.0,189.45,188.77,189.3,1703741.0,189.0,189.45,188.77,189.3,1703741.0
2022-11-30 15:10:00,189.34,190.35,188.98,190.13,2130043.0,189.34,190.35,188.98,190.13,2130043.0
2022-11-30 15:20:00,190.14,190.83,189.87,190.55,2134490.0,190.14,190.83,189.87,190.55,2134490.0
2022-11-30 15:30:00,190.55,190.99,189.85,190.11,2279276.0,190.55,190.99,189.85,190.11,2279276.0
2022-11-30 15:40:00,190.13,190.96,189.92,190.91,1690662.0,190.13,190.96,189.92,190.91,1690662.0
2022-11-30 15:50:00,190.89,194.76,190.88,194.75,7150148.0,190.89,194.76,190.88,194.75,7150148.0
2022-12-01 09:30:00,197.08,198.92,195.1,197.96,6280516.0,197.08,198.92,195.1,197.96,6280516.0
2022-12-01 09:40:00,197.93,198.54,195.84,195.9,3520951.0,197.93,198.54,195.84,195.9,3520951.0
2022-12-01 09:50:00,195.91,196.93,194.68,196.2,3892817.0,195.91,196.93,194.68,196.2,3892817.0
2022-12-01 10:00:00,196.25,196.63,195.01,195.36,2171568.0,196.25,196.63,195.01,195.36,2171568.0
2022-12-01 10:10:00,195.39,195.74,192.2,192.58,3712679.0,195.39,195.74,192.2,192.58,3712679.0
2022-12-01 10:20:00,192.57,193.22,191.8,192.55,2306041.0,192.57,193.22,191.8,192.55,2306041.0
2022-12-01 10:30:00,192.56,194.0,191.8,193.95,2533128.0,192.56,194.0,191.8,193.95,2533128.0
2022-12-01 10:40:00,193.92,195.79,193.52,195.7,2662711.0,193.92,195.79,193.52,195.7,2662711.0
2022-12-01 10:50:00,195.7,196.66,195.14,196.57,2516485.0,195.7,196.66,195.14,196.57,2516485.0
2022-12-01 11:00:00,196.6,196.7,194.72,195.55,1850378.0,196.6,196.7,194.72,195.55,1850378.0
2022-12-01 11:10:00,195.54,195.61,194.13,194.9,1539623.0,195.54,195.61,194.13,194.9,1539623.0
2022-12-01 11:20:00,194.93,195.8,194.64,194.72,1384454.0,194.93,195.8,194.64,194.72,1384454.0
2022-12-01 11:30:00,194.69,195.67,194.54,195.26,1484811.0,194.69,195.67,194.54,195.26,1484811.0
2022-12-01 11:40:00,195.28,196.05,194.32,194.32,1412209.0,195.28,196.05,194.32,194.32,1412209.0
2022-12-01 11:50:00,194.38,196.0,193.75,194.6,1162289.0,194.38,196.0,193.75,194.6,1162289.0
2022-12-01 12:00:00,194.58,194.64,193.8,194.19,1011493.0,194.58,194.64,193.8,194.19,1011493.0
2022-12-01 12:10:00,194.13,194.65,193.8,193.9,859172.0,194.13,194.65,193.8,193.9,859172.0
2022-12-01 12:20:00,193.95,194.88,193.95,194.66,954275.0,193.95,194.88,193.95,194.66,954275.0
2022-12-01 12:30:00,194.64,195.08,194.3,194.66,910372.0,194.64,195.08,194.3,194.66,910372.0
2022-12-01 12:40:00,194.68,194.79,194.05,194.38,725832.0,194.68,194.79,194.05,194.38,725832.0
2022-12-01 12:50:00,194.39,195.09,194.33,195.08,799299.0,194.39,195.09,194.33,195.08,799299.0
2022-12-01 13:00:00,195.04,196.33,195.03,195.8,1495256.0,195.04,196.33,195.03,195.8,1495256.0
2022-12-01 13:10:00,195.84,196.03,194.9,194.98,1101224.0,195.84,196.03,194.9,194.98,1101224.0
2022-12-01 13:20:00,194.98,195.27,194.72,194.87,875677.0,194.98,195.27,194.72,194.87,875677.0
2022-12-01 13:30:00,194.86,195.11,194.31,194.7,983219.0,194.86,195.11,194.31,194.7,983219.0
2022-12-01 13:40:00,194.72,195.18,194.57,194.89,740376.0,194.72,195.18,194.57,194.89,740376.0
2022-12-01 13:50:00,194.9,195.22,194.71,195.1,713852.0,194.9,195.22,194.71,195.1,713852.0
2022-12-01 14:00:00,195.1,195.3,194.29,194.59,826203.0,195.1,195.3,194.29,194.59,826203.0
2022-12-01 14:10:00,194.57,194.99,194.33,194.85,658182.0,194.57,194.99,194.33,194.85,658182.0
2022-12-01 14:20:00,194.87,195.4,194.6,194.71,914718.0,194.87,195.4,194.6,194.71,914718.0
2022-12-01 14:30:00,194.72,195.0,194.42,194.66,607556.0,194.72,195.0,194.42,194.66,607556.0
2022-12-01 14:40:00,194.65,194.74,193.86,194.48,1155304.0,194.65,194.74,193.86,194.48,1155304.0
2022-12-01 14:50:00,194.49,194.7,194.09,194.47,899601.0,194.49,194.7,194.09,194.47,899601.0
2022-12-01 15:00:00,194.48,194.73,194.23,194.44,762566.0,194.48,194.73,194.23,194.44,762566.0
2022-12-01 15:10:00,194.44,194.57,193.13,193.44,1280116.0,194.44,194.57,193.13,193.44,1280116.0
2022-12-01 15:20:00,193.43,193.98,193.27,193.71,1158676.0,193.43,193.98,193.27,193.71,1158676.0
2022-12-01 15:30:00,193.7,194.63,193.6,194.41,1327374.0,193.7,194.63,193.6,194.41,1327374.0
2022-12-01 15:40:00,194.4,194.96,194.04,194.22,1149925.0,194.4,194.96,194.04,194.22,1149925.0
2022-12-01 15:50:00,194.28,194.92,194.27,194.81,1707315.0,194.28,194.92,194.27,194.81,1707315.0
2022-12-02 09:30:00,191.78,195.58,191.6,194.93,4304418.0,191.78,195.58,191.6,194.93,4304418.0
2022-12-02 09:40:00,194.92,195.5,192.89,193.02,3231380.0,194.92,195.5,192.89,193.02,3231380.0
2022-12-02 09:50:00,193.06,193.48,191.68,193.18,3008913.0,193.06,193.48,191.68,193.18,3008913.0
2022-12-02 10:00:00,193.12,194.63,192.61,194.24,2399214.0,193.12,194.63,192.61,194.24,2399214.0
2022-12-02 10:10:00,194.24,196.25,194.18,195.87,3158104.0,194.24,196.25,194.18,195.87,3158104.0
2022-12-02 10:20:00,195.86,195.88,194.51,195.3,1946033.0,195.86,195.88,194.51,195.3,1946033.0
2022-12-02 10:30:00,195.32,195.44,194.01,194.06,1736241.0,195.32,195.44,194.01,194.06,1736241.0
2022-12-02 10:40:00,194.03,194.28,193.27,193.53,1606938.0,194.03,194.28,193.27,193.53,1606938.0
2022-12-02 10:50:00,193.55,193.99,192.56,192.59,1580284.0,193.55,193.99,192.56,192.59,1580284.0
2022-12-02 11:00:00,192.57,193.15,191.89,192.08,1704173.0,192.57,193.15,191.89,192.08,1704173.0
2022-12-02 11:10:00,192.19,192.59,191.71,192.15,1314624.0,192.19,192.59,191.71,192.15,1314624.0
2022-12-02 11:20:00,192.12,193.15,191.9,193.06,1252841.0,192.12,193.15,191.9,193.06,1252841.0
2022-12-02 11:30:00,193.08,193.2,192.3,192.97,1114320.0,193.08,193.2,192.3,192.97,1114320.0
2022-12-02 11:40:00,192.98,193.81,192.91,193.04,1397679.0,192.98,193.81,192.91,193.04,1397679.0
2022-12-02 11:50:00,193.11,193.4,192.51,192.56,911943.0,193.11,193.4,192.51,192.56,911943.0
2022-12-02 12:00:00,192.56,192.96,192.49,192.5,962649.0,192.56,192.96,192.49,192.5,962649.0
2022-12-02 12:10:00,192.5,193.26,192.47,192.67,917733.0,192.5,193.26,192.47,192.67,917733.0
2022-12-02 12:20:00,192.68,192.87,192.2,192.2,729578.0,192.68,192.87,192.2,192.2,729578.0
2022-12-02 12:30:00,192.2,192.71,192.04,192.05,725133.0,192.2,192.71,192.04,192.05,725133.0
2022-12-02 12:40:00,192.04,192.49,191.93,192.13,770599.0,192.04,192.49,191.93,192.13,770599.0
2022-12-02 12:50:00,192.11,192.65,192.0,192.16,739280.0,192.11,192.65,192.0,192.16,739280.0
2022-12-02 13:00:00,192.18,192.87,191.3,191.35,1409124.0,192.18,192.87,191.3,191.35,1409124.0
2022-12-02 13:10:00,191.36,191.83,191.11,191.67,1208009.0,191.36,191.83,191.11,191.67,1208009.0
2022-12-02 13:20:00,191.69,192.1,191.32,191.79,947010.0,191.69,192.1,191.32,191.79,947010.0
2022-12-02 13:30:00,191.82,191.95,191.39,191.88,700998.0,191.82,191.95,191.39,191.88,700998.0
2022-12-02 13:40:00,191.9,192.48,191.85,192.22,855448.0,191.9,192.48,191.85,192.22,855448.0
2022-12-02 13:50:00,192.22,192.45,192.07,192.21,657098.0,192.22,192.45,192.07,192.21,657098.0
2022-12-02 14:00:00,192.2,192.41,191.73,191.84,792767.0,192.2,192.41,191.73,191.84,792767.0
2022-12-02 14:10:00,191.88,192.25,191.55,192.15,746122.0,191.88,192.25,191.55,192.15,746122.0
2022-12-02 14:20:00,192.15,192.6,191.95,192.49,746975.0,192.15,192.6,191.95,192.49,746975.0
2022-12-02 14:30:00,192.47,192.54,191.97,192.05,652579.0,192.47,192.54,191.97,192.05,652579.0
2022-12-02 14:40:00,192.03,192.5,191.92,192.39,692100.0,192.03,192.5,191.92,192.39,692100.0
2022-12-02 14:50:00,192.4,193.58,192.4,193.5,1594739.0,192.4,193.58,192.4,193.5,1594739.0
2022-12-02 15:00:00,193.49,194.5,193.32,194.31,1916356.0,193.49,194.5,193.32,194.31,1916356.0
2022-12-02 15:10:00,194.31,195.03,194.13,194.77,1709137.0,194.31,195.03,194.13,194.77,1709137.0
2022-12-02 15:20:00,194.77,194.89,194.25,194.57,1353430.0,194.77,194.89,194.25,194.57,1353430.0
2022-12-02 15:30:00,194.55,194.7,193.9,194.28,1402928.0,194.55,194.7,193.9,194.28,1402928.0
2022-12-02 15:40:00,194.27,194.61,193.86,193.98,1647529.0,194.27,194.61,193.86,193.98,1647529.0
2022-12-02 15:50:00,194.0,194.97,193.7,194.85,2549440.0,194.0,194.97,193.7,194.85,2549440.0
2022-12-05 09:30:00,189.44,191.27,188.36,189.47,5127729.0,189.44,191.27,188.36,189.47,5127729.0
2022-12-05 09:40:00,189.48,189.74,187.0,187.0,3437668.0,189.48,189.74,187.0,187.0,3437668.0
2022-12-05 09:50:00,187.01,187.04,185.5,185.9,3373632.0,187.01,187.04,185.5,185.9,3373632.0
2022-12-05 10:00:00,185.84,186.09,183.8,184.27,4288911.0,185.84,186.09,183.8,184.27,4288911.0
2022-12-05 10:10:00,184.28,185.38,184.0,184.69,2532293.0,184.28,185.38,184.0,184.69,2532293.0
2022-12-05 10:20:00,184.66,185.6,184.5,184.96,2179752.0,184.66,185.6,184.5,184.96,2179752.0
2022-12-05 10:30:00,184.96,185.51,184.04,185.25,1980739.0,184.96,185.51,184.04,185.25,1980739.0
2022-12-05 10:40:00,185.25,186.23,185.19,186.03,1859919.0,185.25,186.23,185.19,186.03,1859919.0
2022-12-05 10:50:00,186.05,186.15,184.67,186.12,1883769.0,186.05,186.15,184.67,186.12,1883769.0
2022-12-05 11:00:00,186.1,186.98,186.07,186.94,2089157.0,186.1,186.98,186.07,186.94,2089157.0
2022-12-05 11:10:00,186.94,187.41,185.8,185.81,2204199.0,186.94,187.41,185.8,185.81,2204199.0
2022-12-05 11:20:00,185.83,186.21,185.16,185.31,1348183.0,185.83,186.21,185.16,185.31,1348183.0
2022-12-05 11:30:00,185.32,185.47,184.3,184.8,1729939.0,185.32,185.47,184.3,184.8,1729939.0
2022-12-05 11:40:00,184.81,185.3,184.33,184.39,1346333.0,184.81,185.3,184.33,184.39,1346333.0
2022-12-05 11:50:00,184.41,184.77,184.11,184.23,1199907.0,184.41,184.77,184.11,184.23,1199907.0
2022-12-05 12:00:00,184.24,184.54,183.7,184.4,1490210.0,184.24,184.54,183.7,184.4,1490210.0
2022-12-05 12:10:00,184.38,184.74,184.05,184.62,874005.0,184.38,184.74,184.05,184.62,874005.0
2022-12-05 12:20:00,184.63,184.98,184.08,184.08,860466.0,184.63,184.98,184.08,184.08,860466.0
2022-12-05 12:30:00,184.08,184.23,183.3,183.5,1519889.0,184.08,184.23,183.3,183.5,1519889.0
2022-12-05 12:40:00,183.5,184.13,183.4,183.77,913120.0,183.5,184.13,183.4,183.77,913120.0
2022-12-05 12:50:00,183.77,183.92,182.6,183.04,1620651.0,183.77,183.92,182.6,183.04,1620651.0
2022-12-05 13:00:00,183.01,183.32,182.45,183.2,1385122.0,183.01,183.32,182.45,183.2,1385122.0
2022-12-05 13:10:00,183.2,183.6,182.71,183.52,1162044.0,183.2,183.6,182.71,183.52,1162044.0
2022-12-05 13:20:00,183.51,183.53,182.79,183.34,999771.0,183.51,183.53,182.79,183.34,999771.0
2022-12-05 13:30:00,183.34,183.86,183.09,183.75,1078659.0,183.34,183.86,183.09,183.75,1078659.0
2022-12-05 13:40:00,183.74,183.99,183.45,183.53,970118.0,183.74,183.99,183.45,183.53,970118.0
2022-12-05 13:50:00,183.54,183.58,182.19,182.28,1317617.0,183.54,183.58,182.19,182.28,1317617.0
2022-12-05 14:00:00,182.28,182.45,181.91,182.13,1199181.0,182.28,182.45,181.91,182.13,1199181.0
2022-12-05 14:10:00,182.15,182.68,182.12,182.29,996046.0,182.15,182.68,182.12,182.29,996046.0
2022-12-05 14:20:00,182.29,182.54,181.82,182.35,1167262.0,182.29,182.54,181.82,182.35,1167262.0
2022-12-05 14:30:00,182.33,182.33,181.56,181.75,1145909.0,182.33,182.33,181.56,181.75,1145909.0
2022-12-05 14:40:00,181.72,181.79,180.88,181.11,1593809.0,181.72,181.79,180.88,181.11,1593809.0
2022-12-05 14:50:00,181.11,181.55,180.93,181.37,1253218.0,181.11,181.55,180.93,181.37,1253218.0
2022-12-05 15:00:00,181.35,181.68,180.82,181.35,1623362.0,181.35,181.68,180.82,181.35,1623362.0
2022-12-05 15:10:00,181.35,181.56,180.92,181.04,1141966.0,181.35,181.56,180.92,181.04,1141966.0
2022-12-05 15:20:00,181.05,181.41,180.76,181.12,1248281.0,181.05,181.41,180.76,181.12,1248281.0
2022-12-05 15:30:00,181.13,181.9,180.97,181.06,1782287.0,181.13,181.9,180.97,181.06,1782287.0
2022-12-05 15:40:00,181.06,181.48,180.55,181.3,2152339.0,181.06,181.48,180.55,181.3,2152339.0
2022-12-05 15:50:00,181.31,182.57,181.18,182.5,3273542.0,181.31,182.57,181.18,182.5,3273542.0
2022-12-06 09:30:00,181.19,183.65,179.34,179.84,5187262.0,181.19,183.65,179.34,179.84,5187262.0
2022-12-06 09:40:00,179.81,179.98,177.48,178.58,4874291.0,179.81,179.98,177.48,178.58,4874291.0
2022-12-06 09:50:00,178.59,178.59,176.52,176.71,3935898.0,178.59,178.59,176.52,176.71,3935898.0
2022-12-06 10:00:00,176.71,177.12,175.33,176.09,3608522.0,176.71,177.12,175.33,176.09,3608522.0
2022-12-06 10:10:00,176.1,177.26,175.68,176.43,3039546.0,176.1,177.26,175.68,176.43,3039546.0
2022-12-06 10:20:00,176.47,177.75,176.43,176.93,2731284.0,176.47,177.75,176.43,176.93,2731284.0
2022-12-06 10:30:00,176.9,177.19,175.76,175.86,1790864.0,176.9,177.19,175.76,175.86,1790864.0
2022-12-06 10:40:00,175.84,176.85,175.56,176.66,1846900.0,175.84,176.85,175.56,176.66,1846900.0
2022-12-06 10:50:00,176.65,177.09,175.87,176.56,1486255.0,176.65,177.09,175.87,176.56,1486255.0
2022-12-06 11:00:00,176.56,177.44,176.4,177.35,1682450.0,176.56,177.44,176.4,177.35,1682450.0
2022-12-06 11:10:00,177.34,178.49,177.17,178.47,2286414.0,177.34,178.49,177.17,178.47,2286414.0
2022-12-06 11:20:00,178.47,179.75,178.35,179.33,2785037.0,178.47,179.75,178.35,179.33,2785037.0
2022-12-06 11:30:00,179.35,179.69,178.55,178.87,1932056.0,179.35,179.69,178.55,178.87,1932056.0
2022-12-06 11:40:00,178.89,179.7,178.57,179.14,1636756.0,178.89,179.7,178.57,179.14,1636756.0
2022-12-06 11:50:00,179.16,180.2,178.68,179.81,1750490.0,179.16,180.2,178.68,179.81,1750490.0
2022-12-06 12:00:00,179.81,180.44,179.37,179.55,1777991.0,179.81,180.44,179.37,179.55,1777991.0
2022-12-06 12:10:00,179.57,179.7,177.86,177.96,1653143.0,179.57,179.7,177.86,177.96,1653143.0
2022-12-06 12:20:00,177.93,178.53,177.92,178.27,1216618.0,177.93,178.53,177.92,178.27,1216618.0
2022-12-06 12:30:00,178.25,179.09,177.93,178.78,1662129.0,178.25,179.09,177.93,178.78,1662129.0
2022-12-06 12:40:00,178.76,179.62,178.76,179.35,1195327.0,178.76,179.62,178.76,179.35,1195327.0
2022-12-06 12:50:00,179.34,179.38,178.73,178.74,932821.0,179.34,179.38,178.73,178.74,932821.0
2022-12-06 13:00:00,178.75,179.13,177.9,177.93,1140192.0,178.75,179.13,177.9,177.93,1140192.0
2022-12-06 13:10:00,177.9,178.3,177.43,178.15,1262746.0,177.9,178.3,177.43,178.15,1262746.0
2022-12-06 13:20:00,178.15,178.32,177.71,177.89,785330.0,178.15,178.32,177.71,177.89,785330.0
2022-12-06 13:30:00,177.87,179.33,177.38,178.28,1630077.0,177.87,179.33,177.38,178.28,1630077.0
2022-12-06 13:40:00,178.24,179.58,178.24,179.42,1643399.0,178.24,179.58,178.24,179.42,1643399.0
2022-12-06 13:50:00,179.41,179.41,178.85,179.19,1033150.0,179.41,179.41,178.85,179.19,1033150.0
2022-12-06 14:00:00,179.2,179.29,178.42,179.24,1277562.0,179.2,179.29,178.42,179.24,1277562.0
2022-12-06 14:10:00,179.25,179.26,178.42,178.63,1057160.0,179.25,179.26,178.42,178.63,1057160.0
2022-12-06 14:20:00,178.65,178.85,178.05,178.07,1035268.0,178.65,178.85,178.05,178.07,1035268.0
2022-12-06 14:30:00,178.06,178.28,177.7,178.23,1109138.0,178.06,178.28,177.7,178.23,1109138.0
2022-12-06 14:40:00,178.21,178.98,178.19,178.83,1013431.0,178.21,178.98,178.19,178.83,1013431.0
2022-12-06 14:50:00,178.81,179.72,178.65,179.1,1386417.0,178.81,179.72,178.65,179.1,1386417.0
2022-12-06 15:00:00,179.11,179.98,179.08,179.35,1583686.0,179.11,179.98,179.08,179.35,1583686.0
2022-12-06 15:10:00,179.35,179.44,178.53,178.57,1070079.0,179.35,179.44,178.53,178.57,1070079.0
2022-12-06 15:20:00,178.61,179.22,178.6,178.95,1210890.0,178.61,179.22,178.6,178.95,1210890.0
2022-12-06 15:30:00,178.95,179.61,178.92,179.5,1437751.0,178.95,179.61,178.92,179.5,1437751.0
2022-12-06 15:40:00,179.5,180.58,179.08,180.37,2462317.0,179.5,180.58,179.08,180.37,2462317.0
2022-12-06 15:50:00,180.42,180.64,179.65,179.81,2278070.0,180.42,180.64,179.65,179.81,2278070.0
2022-12-07 09:30:00,175.03,179.38,174.88,179.04,4393054.0,175.03,179.38,174.88,179.04,4393054.0
2022-12-07 09:40:00,179.04,179.24,174.37,174.7,4231539.0,179.04,179.24,174.37,174.7,4231539.0
2022-12-07 09:50:00,174.62,175.4,173.92,174.4,3761743.0,174.62,175.4,173.92,174.4,3761743.0
2022-12-07 10:00:00,174.38,175.29,173.33,174.81,3415648.0,174.38,175.29,173.33,174.81,3415648.0
2022-12-07 10:10:00,174.82,175.24,173.6,174.25,2762525.0,174.82,175.24,173.6,174.25,2762525.0
2022-12-07 10:20:00,174.21,174.69,172.64,173.93,3191267.0,174.21,174.69,172.64,173.93,3191267.0
2022-12-07 10:30:00,173.93,174.19,172.62,172.7,2461874.0,173.93,174.19,172.62,172.7,2461874.0
2022-12-07 10:40:00,172.66,174.55,172.56,174.47,2393778.0,172.66,174.55,172.56,174.47,2393778.0
2022-12-07 10:50:00,174.41,175.49,174.19,174.56,2257881.0,174.41,175.49,174.19,174.56,2257881.0
2022-12-07 11:00:00,174.54,175.59,174.38,174.67,1887764.0,174.54,175.59,174.38,174.67,1887764.0
2022-12-07 11:10:00,174.65,174.86,173.72,174.07,1585773.0,174.65,174.86,173.72,174.07,1585773.0
2022-12-07 11:20:00,174.08,174.14,172.88,173.02,1495077.0,174.08,174.14,172.88,173.02,1495077.0
2022-12-07 11:30:00,173.03,173.59,172.78,173.3,1428836.0,173.03,173.59,172.78,173.3,1428836.0
2022-12-07 11:40:00,173.27,173.49,172.75,172.82,1254027.0,173.27,173.49,172.75,172.82,1254027.0
2022-12-07 11:50:00,172.82,173.27,172.21,173.08,1723403.0,172.82,173.27,172.21,173.08,1723403.0
2022-12-07 12:00:00,173.07,173.45,172.7,173.26,1220706.0,173.07,173.45,172.7,173.26,1220706.0
2022-12-07 12:10:00,173.28,173.84,172.99,173.36,1214628.0,173.28,173.84,172.99,173.36,1214628.0
2022-12-07 12:20:00,173.36,173.7,173.02,173.19,706208.0,173.36,173.7,173.02,173.19,706208.0
2022-12-07 12:30:00,173.2,173.4,172.76,172.9,902957.0,173.2,173.4,172.76,172.9,902957.0
2022-12-07 12:40:00,172.9,174.17,172.88,174.09,1249438.0,172.9,174.17,172.88,174.09,1249438.0
2022-12-07 12:50:00,174.11,174.49,173.82,174.33,1174846.0,174.11,174.49,173.82,174.33,1174846.0
2022-12-07 13:00:00,174.32,174.79,173.76,174.71,1235025.0,174.32,174.79,173.76,174.71,1235025.0
2022-12-07 13:10:00,174.71,175.18,174.34,174.79,1328334.0,174.71,175.18,174.34,174.79,1328334.0
2022-12-07 13:20:00,174.77,174.9,174.32,174.63,776768.0,174.77,174.9,174.32,174.63,776768.0
2022-12-07 13:30:00,174.6,174.62,173.89,173.9,887830.0,174.6,174.62,173.89,173.9,887830.0
2022-12-07 13:40:00,173.92,174.09,173.52,173.87,942242.0,173.92,174.09,173.52,173.87,942242.0
2022-12-07 13:50:00,173.84,173.94,173.12,173.28,985272.0,173.84,173.94,173.12,173.28,985272.0
2022-12-07 14:00:00,173.26,173.54,172.88,173.34,1047914.0,173.26,173.54,172.88,173.34,1047914.0
2022-12-07 14:10:00,173.34,173.88,173.17,173.48,1024436.0,173.34,173.88,173.17,173.48,1024436.0
2022-12-07 14:20:00,173.46,173.52,172.91,173.29,958042.0,173.46,173.52,172.91,173.29,958042.0
2022-12-07 14:30:00,173.29,173.6,172.88,173.47,1045247.0,173.29,173.6,172.88,173.47,1045247.0
2022-12-07 14:40:00,173.48,173.5,172.95,172.98,848288.0,173.48,173.5,172.95,172.98,848288.0
2022-12-07 14:50:00,172.99,173.18,172.62,173.05,1252613.0,172.99,173.18,172.62,173.05,1252613.0
2022-12-07 15:00:00,173.05,173.48,172.85,173.1,1071427.0,173.05,173.48,172.85,173.1,1071427.0
2022-12-07 15:10:00,173.12,173.23,172.67,172.74,1042133.0,173.12,173.23,172.67,172.74,1042133.0
2022-12-07 15:20:00,172.73,173.05,172.24,173.03,1574169.0,172.73,173.05,172.24,173.03,1574169.0
2022-12-07 15:30:00,173.02,173.38,172.83,173.27,1320206.0,173.02,173.38,172.83,173.27,1320206.0
2022-12-07 15:40:00,173.3,173.56,172.97,173.42,1446080.0,173.3,173.56,172.97,173.42,1446080.0
2022-12-07 15:50:00,173.43,174.33,173.37,174.03,2604320.0,173.43,174.33,173.37,174.03,2604320.0
2022-12-08 09:30:00,171.99,173.75,170.8,170.83,4535039.0,171.99,173.75,170.8,170.83,4535039.0
2022-12-08 09:40:00,170.83,170.96,169.06,170.6,4472562.0,170.83,170.96,169.06,170.6,4472562.0
2022-12-08 09:50:00,170.62,173.09,170.43,173.0,4175517.0,170.62,173.09,170.43,173.0,4175517.0
2022-12-08 10:00:00,173.0,174.67,172.15,174.48,4202530.0,173.0,174.67,172.15,174.48,4202530.0
2022-12-08 10:10:00,174.5,174.64,173.1,173.46,2638212.0,174.5,174.64,173.1,173.46,2638212.0
2022-12-08 10:20:00,173.45,174.88,173.17,174.7,2468292.0,173.45,174.88,173.17,174.7,2468292.0
2022-12-08 10:30:00,174.74,175.2,173.65,174.68,2475749.0,174.74,175.2,173.65,174.68,2475749.0
2022-12-08 10:40:00,174.68,174.95,173.22,173.46,1874502.0,174.68,174.95,173.22,173.46,1874502.0
2022-12-08 10:50:00,173.45,173.75,172.31,172.38,2046967.0,173.45,173.75,172.31,172.38,2046967.0
2022-12-08 11:00:00,172.39,172.43,170.61,170.72,2717274.0,172.39,172.43,170.61,170.72,2717274.0
2022-12-08 11:10:00,170.72,171.77,170.46,170.84,2369696.0,170.72,171.77,170.46,170.84,2369696.0
2022-12-08 11:20:00,170.83,171.15,170.3,170.84,1648680.0,170.83,171.15,170.3,170.84,1648680.0
2022-12-08 11:30:00,170.87,170.89,169.35,170.58,3267951.0,170.87,170.89,169.35,170.58,3267951.0
2022-12-08 11:40:00,170.57,171.18,170.0,171.06,1720417.0,170.57,171.18,170.0,171.06,1720417.0
2022-12-08 11:50:00,171.05,171.3,170.51,170.67,1271132.0,171.05,171.3,170.51,170.67,1271132.0
2022-12-08 12:00:00,170.66,170.89,169.98,170.62,1418480.0,170.66,170.89,169.98,170.62,1418480.0
2022-12-08 12:10:00,170.64,170.81,169.8,170.14,1533494.0,170.64,170.81,169.8,170.14,1533494.0
2022-12-08 12:20:00,170.15,170.5,169.81,170.17,1114213.0,170.15,170.5,169.81,170.17,1114213.0
2022-12-08 12:30:00,170.17,170.76,169.85,169.97,1196601.0,170.17,170.76,169.85,169.97,1196601.0
2022-12-08 12:40:00,169.98,171.2,169.98,171.13,1210722.0,169.98,171.2,169.98,171.13,1210722.0
2022-12-08 12:50:00,171.14,171.8,171.02,171.57,1458476.0,171.14,171.8,171.02,171.57,1458476.0
2022-12-08 13:00:00,171.59,172.4,171.26,172.24,1573348.0,171.59,172.4,171.26,172.24,1573348.0
2022-12-08 13:10:00,172.24,172.95,171.88,172.62,1642621.0,172.24,172.95,171.88,172.62,1642621.0
2022-12-08 13:20:00,172.62,173.24,172.16,173.19,1425985.0,172.62,173.24,172.16,173.19,1425985.0
2022-12-08 13:30:00,173.19,173.79,173.12,173.78,1623668.0,173.19,173.79,173.12,173.78,1623668.0
2022-12-08 13:40:00,173.78,174.0,173.3,173.42,1450867.0,173.78,174.0,173.3,173.42,1450867.0
2022-12-08 13:50:00,173.42,173.44,172.31,172.33,1291101.0,173.42,173.44,172.31,172.33,1291101.0
2022-12-08 14:00:00,172.33,172.37,171.36,171.85,1819052.0,172.33,172.37,171.36,171.85,1819052.0
2022-12-08 14:10:00,171.87,172.97,171.7,172.81,1502404.0,171.87,172.97,171.7,172.81,1502404.0
2022-12-08 14:20:00,172.81,173.17,172.66,172.67,1255309.0,172.81,173.17,172.66,172.67,1255309.0
2022-12-08 14:30:00,172.67,173.22,172.13,173.11,1462315.0,172.67,173.22,172.13,173.11,1462315.0
2022-12-08 14:40:00,173.1,173.59,173.0,173.44,1404435.0,173.1,173.59,173.0,173.44,1404435.0
2022-12-08 14:50:00,173.43,174.37,173.15,173.54,1910461.0,173.43,174.37,173.15,173.54,1910461.0
2022-12-08 15:00:00,173.53,173.75,173.06,173.67,1495761.0,173.53,173.75,173.06,173.67,1495761.0
2022-12-08 15:10:00,173.68,173.98,173.16,173.83,1228256.0,173.68,173.98,173.16,173.83,1228256.0
2022-12-08 15:20:00,173.82,174.3,173.6,174.08,1509875.0,173.82,174.3,173.6,174.08,1509875.0
2022-12-08 15:30:00,174.1,174.46,173.65,173.67,1499789.0,174.1,174.46,173.65,173.67,1499789.0
2022-12-08 15:40:00,173.66,173.71,173.06,173.26,1407352.0,173.66,173.71,173.06,173.26,1407352.0
2022-12-08 15:50:00,173.26,173.67,173.07,173.53,1862784.0,173.26,173.67,173.07,173.53,1862784.0
2022-12-09 09:30:00,173.84,176.89,173.36,176.86,5057270.0,173.84,176.89,173.36,176.86,5057270.0
2022-12-09 09:40:00,176.82,179.37,176.26,179.07,5688366.0,176.82,179.37,176.26,179.07,5688366.0
2022-12-09 09:50:00,179.05,179.28,176.51,178.0,4192031.0,179.05,179.28,176.51,178.0,4192031.0
2022-12-09 10:00:00,178.17,179.31,176.76,177.99,4602612.0,178.17,179.31,176.76,177.99,4602612.0
2022-12-09 10:10:00,177.98,179.14,177.37,178.11,3083268.0,177.98,179.14,177.37,178.11,3083268.0
2022-12-09 10:20:00,178.1,179.36,177.65,179.26,2812032.0,178.1,179.36,177.65,179.26,2812032.0
2022-12-09 10:30:00,179.26,180.57,179.24,180.54,3783203.0,179.26,180.57,179.24,180.54,3783203.0
2022-12-09 10:40:00,180.53,180.75,179.85,180.23,2451987.0,180.53,180.75,179.85,180.23,2451987.0
2022-12-09 10:50:00,180.22,182.23,179.89,182.11,3135642.0,180.22,182.23,179.89,182.11,3135642.0
2022-12-09 11:00:00,182.12,182.42,180.85,180.96,2579768.0,182.12,182.42,180.85,180.96,2579768.0
2022-12-09 11:10:00,180.96,181.21,180.17,180.53,1903293.0,180.96,181.21,180.17,180.53,1903293.0
2022-12-09 11:20:00,180.53,181.56,180.31,181.3,1814509.0,180.53,181.56,180.31,181.3,1814509.0
2022-12-09 11:30:00,181.27,181.39,180.41,180.86,1501430.0,181.27,181.39,180.41,180.86,1501430.0
2022-12-09 11:40:00,180.86,181.47,180.25,181.28,1388841.0,180.86,181.47,180.25,181.28,1388841.0
2022-12-09 11:50:00,181.28,181.96,181.27,181.78,1420701.0,181.28,181.96,181.27,181.78,1420701.0
2022-12-09 12:00:00,181.8,182.28,181.66,181.9,1369778.0,181.8,182.28,181.66,181.9,1369778.0
2022-12-09 12:10:00,181.9,182.35,181.62,182.06,1379257.0,181.9,182.35,181.62,182.06,1379257.0
2022-12-09 12:20:00,182.07,182.18,181.29,182.06,1217034.0,182.07,182.18,181.29,182.06,1217034.0
2022-12-09 12:30:00,182.05,182.5,181.52,182.49,1592286.0,182.05,182.5,181.52,182.49,1592286.0
2022-12-09 12:40:00,182.47,182.5,181.37,181.37,1626277.0,182.47,182.5,181.37,181.37,1626277.0
2022-12-09 12:50:00,181.37,181.63,180.41,180.54,1876729.0,181.37,181.63,180.41,180.54,1876729.0
2022-12-09 13:00:00,180.53,180.53,179.45,179.7,2195764.0,180.53,180.53,179.45,179.7,2195764.0
2022-12-09 13:10:00,179.7,179.99,179.09,179.71,1966011.0,179.7,179.99,179.09,179.71,1966011.0
2022-12-09 13:20:00,179.68,179.69,178.52,178.97,1883773.0,179.68,179.69,178.52,178.97,1883773.0
2022-12-09 13:30:00,178.95,180.26,178.8,180.12,2122768.0,178.95,180.26,178.8,180.12,2122768.0
2022-12-09 13:40:00,180.14,180.45,179.83,180.14,1418768.0,180.14,180.45,179.83,180.14,1418768.0
2022-12-09 13:50:00,180.15,180.57,180.09,180.44,1112549.0,180.15,180.57,180.09,180.44,1112549.0
2022-12-09 14:00:00,180.43,180.58,179.9,180.32,1316073.0,180.43,180.58,179.9,180.32,1316073.0
2022-12-09 14:10:00,180.29,181.37,180.03,181.09,1653653.0,180.29,181.37,180.03,181.09,1653653.0
2022-12-09 14:20:00,181.1,181.67,180.87,181.31,1255352.0,181.1,181.67,180.87,181.31,1255352.0
2022-12-09 14:30:00,181.33,181.64,181.02,181.24,1291013.0,181.33,181.64,181.02,181.24,1291013.0
2022-12-09 14:40:00,181.23,181.31,180.42,181.11,1605130.0,181.23,181.31,180.42,181.11,1605130.0
2022-12-09 14:50:00,181.1,181.17,180.71,180.97,1103370.0,181.1,181.17,180.71,180.97,1103370.0
2022-12-09 15:00:00,180.95,181.27,180.42,180.78,1354765.0,180.95,181.27,180.42,180.78,1354765.0
2022-12-09 15:10:00,180.76,180.81,180.25,180.6,1450658.0,180.76,180.81,180.25,180.6,1450658.0
2022-12-09 15:20:00,180.59,180.72,180.17,180.37,1255147.0,180.59,180.72,180.17,180.37,1255147.0
2022-12-09 15:30:00,180.37,180.76,179.69,179.95,1636083.0,180.37,180.76,179.69,179.95,1636083.0
2022-12-09 15:40:00,179.93,179.94,179.34,179.51,1778264.0,179.93,179.94,179.34,179.51,1778264.0
2022-12-09 15:50:00,179.49,179.49,178.62,179.03,2851604.0,179.49,179.49,178.62,179.03,2851604.0
2022-12-12 09:30:00,176.13,177.37,173.06,173.07,5001631.0,176.13,177.37,173.06,173.07,5001631.0
2022-12-12 09:40:00,173.07,174.21,172.79,173.37,3887229.0,173.07,174.21,172.79,173.37,3887229.0
2022-12-12 09:50:00,173.38,173.99,172.5,173.13,3070060.0,173.38,173.99,172.5,173.13,3070060.0
2022-12-12 10:00:00,173.16,173.79,172.03,172.36,2896411.0,173.16,173.79,172.03,172.36,2896411.0
2022-12-12 10:10:00,172.33,172.41,170.95,171.28,2844956.0,172.33,172.41,170.95,171.28,2844956.0
2022-12-12 10:20:00,171.29,172.39,171.01,172.25,2324410.0,171.29,172.39,171.01,172.25,2324410.0
2022-12-12 10:30:00,172.25,172.32,170.68,170.94,2333153.0,172.25,172.32,170.68,170.94,2333153.0
2022-12-12 10:40:00,170.94,171.37,170.41,170.5,2141236.0,170.94,171.37,170.41,170.5,2141236.0
2022-12-12 10:50:00,170.54,172.0,170.39,171.87,1915655.0,170.54,172.0,170.39,171.87,1915655.0
2022-12-12 11:00:00,171.86,172.59,171.63,172.51,1998090.0,171.86,172.59,171.63,172.51,1998090.0
2022-12-12 11:10:00,172.53,172.83,171.26,171.47,1911764.0,172.53,172.83,171.26,171.47,1911764.0
2022-12-12 11:20:00,171.47,172.44,171.42,171.91,1479864.0,171.47,172.44,171.42,171.91,1479864.0
2022-12-12 11:30:00,171.9,171.96,171.13,171.34,1454923.0,171.9,171.96,171.13,171.34,1454923.0
2022-12-12 11:40:00,171.33,171.77,171.04,171.33,1259403.0,171.33,171.77,171.04,171.33,1259403.0
2022-12-12 11:50:00,171.33,171.5,170.4,170.5,1701186.0,171.33,171.5,170.4,170.5,1701186.0
2022-12-12 12:00:00,170.5,170.9,170.14,170.27,1807801.0,170.5,170.9,170.14,170.27,1807801.0
2022-12-12 12:10:00,170.29,170.65,170.08,170.29,1396805.0,170.29,170.65,170.08,170.29,1396805.0
2022-12-12 12:20:00,170.26,170.89,170.26,170.77,1000225.0,170.26,170.89,170.26,170.77,1000225.0
2022-12-12 12:30:00,170.75,171.3,170.59,170.74,1277060.0,170.75,171.3,170.59,170.74,1277060.0
2022-12-12 12:40:00,170.75,171.39,170.72,171.2,1254105.0,170.75,171.39,170.72,171.2,1254105.0
2022-12-12 12:50:00,171.22,171.85,171.17,171.27,1334569.0,171.22,171.85,171.17,171.27,1334569.0
2022-12-12 13:00:00,171.3,171.94,170.51,170.67,1658904.0,171.3,171.94,170.51,170.67,1658904.0
2022-12-12 13:10:00,170.67,170.77,169.9,170.16,2132484.0,170.67,170.77,169.9,170.16,2132484.0
2022-12-12 13:20:00,170.16,170.17,169.71,169.94,1752566.0,170.16,170.17,169.71,169.94,1752566.0
2022-12-12 13:30:00,169.94,170.1,169.22,169.33,2136831.0,169.94,170.1,169.22,169.33,2136831.0
2022-12-12 13:40:00,169.35,169.61,169.12,169.21,1656701.0,169.35,169.61,169.12,169.21,1656701.0
2022-12-12 13:50:00,169.21,169.25,168.35,168.65,2444734.0,169.21,169.25,168.35,168.65,2444734.0
2022-12-12 14:00:00,168.65,168.79,167.72,168.13,2761440.0,168.65,168.79,167.72,168.13,2761440.0
2022-12-12 14:10:00,168.12,168.6,167.97,168.27,1737086.0,168.12,168.6,167.97,168.27,1737086.0
2022-12-12 14:20:00,168.27,168.96,168.13,168.7,1664435.0,168.27,168.96,168.13,168.7,1664435.0
2022-12-12 14:30:00,168.69,168.96,168.21,168.24,1697858.0,168.69,168.96,168.21,168.24,1697858.0
2022-12-12 14:40:00,168.24,169.05,168.21,168.98,1704252.0,168.24,169.05,168.21,168.98,1704252.0
2022-12-12 14:50:00,168.96,169.27,168.43,168.69,2210972.0,168.96,169.27,168.43,168.69,2210972.0
2022-12-12 15:00:00,168.7,168.89,167.94,168.47,1985177.0,168.7,168.89,167.94,168.47,1985177.0
2022-12-12 15:10:00,168.46,168.66,167.76,168.09,2044061.0,168.46,168.66,167.76,168.09,2044061.0
2022-12-12 15:20:00,168.08,168.2,167.79,168.0,1746413.0,168.08,168.2,167.79,168.0,1746413.0
2022-12-12 15:30:00,168.01,168.51,167.75,168.5,1768120.0,168.01,168.51,167.75,168.5,1768120.0
2022-12-12 15:40:00,168.5,168.51,167.61,167.94,2551200.0,168.5,168.51,167.61,167.94,2551200.0
2022-12-12 15:50:00,167.94,168.15,167.52,167.73,5365481.0,167.94,168.15,167.52,167.73,5365481.0
2022-12-13 09:30:00,174.86,175.09,171.05,171.94,7175306.0,174.86,175.09,171.05,171.94,7175306.0
2022-12-13 09:40:00,171.93,173.85,171.48,173.63,5335502.0,171.93,173.85,171.48,173.63,5335502.0
2022-12-13 09:50:00,173.61,174.1,169.28,169.37,6063228.0,173.61,174.1,169.28,169.37,6063228.0
2022-12-13 10:00:00,169.39,169.6,165.43,167.58,8009725.0,169.39,169.6,165.43,167.58,8009725.0
2022-12-13 10:10:00,167.54,168.63,166.77,168.14,4665635.0,167.54,168.63,166.77,168.14,4665635.0
2022-12-13 10:20:00,168.14,168.17,163.5,163.83,5188777.0,168.14,168.17,163.5,163.83,5188777.0
2022-12-13 10:30:00,163.8,164.03,161.74,162.21,6148222.0,163.8,164.03,161.74,162.21,6148222.0
2022-12-13 10:40:00,162.17,164.44,162.17,163.67,3745239.0,162.17,164.44,162.17,163.67,3745239.0
2022-12-13 10:50:00,163.62,164.53,161.3,162.05,4036332.0,163.62,164.53,161.3,162.05,4036332.0
2022-12-13 11:00:00,162.07,162.98,162.0,162.32,2798722.0,162.07,162.98,162.0,162.32,2798722.0
2022-12-13 11:10:00,162.33,163.24,162.21,162.43,2365374.0,162.33,163.24,162.21,162.43,2365374.0
2022-12-13 11:20:00,162.43,162.62,161.7,162.14,2201809.0,162.43,162.62,161.7,162.14,2201809.0
2022-12-13 11:30:00,162.14,162.84,162.07,162.51,1805474.0,162.14,162.84,162.07,162.51,1805474.0
2022-12-13 11:40:00,162.51,162.56,160.05,160.23,3846810.0,162.51,162.56,160.05,160.23,3846810.0
2022-12-13 11:50:00,160.22,160.26,158.63,159.74,4742958.0,160.22,160.26,158.63,159.74,4742958.0
2022-12-13 12:00:00,159.74,160.37,159.37,159.78,2793513.0,159.74,160.37,159.37,159.78,2793513.0
2022-12-13 12:10:00,159.76,159.86,158.19,158.22,2782395.0,159.76,159.86,158.19,158.22,2782395.0
2022-12-13 12:20:00,158.2,159.01,157.64,157.87,2689630.0,158.2,159.01,157.64,157.87,2689630.0
2022-12-13 12:30:00,157.87,158.55,156.91,158.26,3372734.0,157.87,158.55,156.91,158.26,3372734.0
2022-12-13 12:40:00,158.26,158.76,157.84,158.2,2072450.0,158.26,158.76,157.84,158.2,2072450.0
2022-12-13 12:50:00,158.2,159.55,158.13,159.4,2335040.0,158.2,159.55,158.13,159.4,2335040.0
2022-12-13 13:00:00,159.44,160.1,159.17,159.75,2224079.0,159.44,160.1,159.17,159.75,2224079.0
2022-12-13 13:10:00,159.75,161.59,159.71,161.03,3168078.0,159.75,161.59,159.71,161.03,3168078.0
2022-12-13 13:20:00,161.03,162.25,160.98,162.15,3096982.0,161.03,162.25,160.98,162.15,3096982.0
2022-12-13 13:30:00,162.12,162.86,162.01,162.56,2630787.0,162.12,162.86,162.01,162.56,2630787.0
2022-12-13 13:40:00,162.54,163.2,162.05,162.2,2411063.0,162.54,163.2,162.05,162.2,2411063.0
2022-12-13 13:50:00,162.19,162.25,160.72,161.34,2732763.0,162.19,162.25,160.72,161.34,2732763.0
2022-12-13 14:00:00,161.34,161.34,160.35,160.62,1907748.0,161.34,161.34,160.35,160.62,1907748.0
2022-12-13 14:10:00,160.61,161.35,160.33,161.03,1596895.0,160.61,161.35,160.33,161.03,1596895.0
2022-12-13 14:20:00,161.06,161.87,160.71,161.49,1684309.0,161.06,161.87,160.71,161.49,1684309.0
2022-12-13 14:30:00,161.5,161.76,161.25,161.62,1413201.0,161.5,161.76,161.25,161.62,1413201.0
2022-12-13 14:40:00,161.61,163.03,161.33,162.35,2216396.0,161.61,163.03,161.33,162.35,2216396.0
2022-12-13 14:50:00,162.36,162.4,160.98,161.43,1976912.0,162.36,162.4,160.98,161.43,1976912.0
2022-12-13 15:00:00,161.39,161.47,159.95,160.53,2081033.0,161.39,161.47,159.95,160.53,2081033.0
2022-12-13 15:10:00,160.54,161.02,160.15,160.88,1796264.0,160.54,161.02,160.15,160.88,1796264.0
2022-12-13 15:20:00,160.86,161.31,160.68,161.27,2028591.0,160.86,161.31,160.68,161.27,2028591.0
2022-12-13 15:30:00,161.27,162.2,161.23,161.8,2792571.0,161.27,162.2,161.23,161.8,2792571.0
2022-12-13 15:40:00,161.8,162.01,160.38,160.39,2808625.0,161.8,162.01,160.38,160.39,2808625.0
2022-12-13 15:50:00,160.41,161.41,160.4,160.98,4247575.0,160.41,161.41,160.4,160.98,4247575.0
2022-12-14 09:30:00,159.23,161.46,158.59,161.08,7823721.0,159.23,161.46,158.59,161.08,7823721.0
2022-12-14 09:40:00,161.06,161.62,157.6,158.41,5904823.0,161.06,161.62,157.6,158.41,5904823.0
2022-12-14 09:50:00,158.43,160.35,157.34,159.5,5386342.0,158.43,160.35,157.34,159.5,5386342.0
2022-12-14 10:00:00,159.53,159.54,157.75,158.37,3845288.0,159.53,159.54,157.75,158.37,3845288.0
2022-12-14 10:10:00,158.37,159.46,158.31,158.98,2596848.0,158.37,159.46,158.31,158.98,2596848.0
2022-12-14 10:20:00,158.98,158.98,158.04,158.26,2522297.0,158.98,158.98,158.04,158.26,2522297.0
2022-12-14 10:30:00,158.28,158.32,156.6,156.98,3881249.0,158.28,158.32,156.6,156.98,3881249.0
2022-12-14 10:40:00,156.98,157.65,156.34,157.42,3117132.0,156.98,157.65,156.34,157.42,3117132.0
2022-12-14 10:50:00,157.43,157.49,155.92,156.55,2999363.0,157.43,157.49,155.92,156.55,2999363.0
2022-12-14 11:00:00,156.55,157.3,156.11,156.41,2670530.0,156.55,157.3,156.11,156.41,2670530.0
2022-12-14 11:10:00,156.41,157.53,156.27,157.32,2027663.0,156.41,157.53,156.27,157.32,2027663.0
2022-12-14 11:20:00,157.3,158.23,156.7,156.81,3209324.0,157.3,158.23,156.7,156.81,3209324.0
2022-12-14 11:30:00,156.79,158.24,156.68,158.24,2016054.0,156.79,158.24,156.68,158.24,2016054.0
2022-12-14 11:40:00,158.24,158.67,157.91,158.4,2198127.0,158.24,158.67,157.91,158.4,2198127.0
2022-12-14 11:50:00,158.4,159.4,157.83,158.93,2334179.0,158.4,159.4,157.83,158.93,2334179.0
2022-12-14 12:00:00,158.94,159.84,158.72,159.8,2633074.0,158.94,159.84,158.72,159.8,2633074.0
2022-12-14 12:10:00,159.78,160.21,158.16,158.69,2947700.0,159.78,160.21,158.16,158.69,2947700.0
2022-12-14 12:20:00,158.66,159.2,158.26,158.96,2087609.0,158.66,159.2,158.26,158.96,2087609.0
2022-12-14 12:30:00,158.96,159.72,158.95,159.56,1820845.0,158.96,159.72,158.95,159.56,1820845.0
2022-12-14 12:40:00,159.57,160.05,159.01,159.64,2123596.0,159.57,160.05,159.01,159.64,2123596.0
2022-12-14 12:50:00,159.62,159.69,159.15,159.4,1623365.0,159.62,159.69,159.15,159.4,1623365.0
2022-12-14 13:00:00,159.41,160.05,158.9,158.98,1965928.0,159.41,160.05,158.9,158.98,1965928.0
2022-12-14 13:10:00,158.97,159.26,158.42,158.75,1616822.0,158.97,159.26,158.42,158.75,1616822.0
2022-12-14 13:20:00,158.75,159.53,158.74,159.42,1556490.0,158.75,159.53,158.74,159.42,1556490.0
2022-12-14 13:30:00,159.41,160.2,159.39,160.06,1802549.0,159.41,160.2,159.39,160.06,1802549.0
2022-12-14 13:40:00,160.05,160.16,159.47,159.84,1590736.0,160.05,160.16,159.47,159.84,1590736.0
2022-12-14 13:50:00,159.84,160.02,159.45,159.75,1286445.0,159.84,160.02,159.45,159.75,1286445.0
2022-12-14 14:00:00,159.7,159.75,155.82,156.38,4731326.0,159.7,159.75,155.82,156.38,4731326.0
2022-12-14 14:10:00,156.39,157.87,156.2,157.43,2840539.0,156.39,157.87,156.2,157.43,2840539.0
2022-12-14 14:20:00,157.42,157.8,156.9,157.33,1656097.0,157.42,157.8,156.9,157.33,1656097.0
2022-12-14 14:30:00,157.3,157.71,155.31,156.24,3292640.0,157.3,157.71,155.31,156.24,3292640.0
2022-12-14 14:40:00,156.28,157.74,155.53,156.5,2962249.0,156.28,157.74,155.53,156.5,2962249.0
2022-12-14 14:50:00,156.55,156.91,155.93,156.39,2141462.0,156.55,156.91,155.93,156.39,2141462.0
2022-12-14 15:00:00,156.41,157.8,156.14,157.41,2205507.0,156.41,157.8,156.14,157.41,2205507.0
2022-12-14 15:10:00,157.47,159.77,157.47,158.1,3531526.0,157.47,159.77,157.47,158.1,3531526.0
2022-12-14 15:20:00,158.11,158.5,156.44,156.46,2313979.0,158.11,158.5,156.44,156.46,2313979.0
2022-12-14 15:30:00,156.46,156.84,156.02,156.39,2615700.0,156.46,156.84,156.02,156.39,2615700.0
2022-12-14 15:40:00,156.39,156.97,156.24,156.62,2214667.0,156.39,156.97,156.24,156.62,2214667.0
2022-12-14 15:50:00,156.59,157.8,156.43,156.84,3404090.0,156.59,157.8,156.43,156.84,3404090.0
2022-12-15 09:30:00,153.41,159.88,153.28,159.71,9957038.0,153.41,159.88,153.28,159.71,9957038.0
2022-12-15 09:40:00,159.73,160.93,158.4,160.47,7888773.0,159.73,160.93,158.4,160.47,7888773.0
2022-12-15 09:50:00,160.4,160.74,157.12,157.6,5312686.0,160.4,160.74,157.12,157.6,5312686.0
2022-12-15 10:00:00,157.6,158.56,156.35,158.4,4862886.0,157.6,158.56,156.35,158.4,4862886.0
2022-12-15 10:10:00,158.38,159.6,158.09,159.36,3599383.0,158.38,159.6,158.09,159.36,3599383.0
2022-12-15 10:20:00,159.36,159.99,158.11,159.32,2928008.0,159.36,159.99,158.11,159.32,2928008.0
2022-12-15 10:30:00,159.3,159.49,157.57,157.8,3233257.0,159.3,159.49,157.57,157.8,3233257.0
2022-12-15 10:40:00,157.8,157.93,156.67,156.69,2998148.0,157.8,157.93,156.67,156.69,2998148.0
2022-12-15 10:50:00,156.69,157.64,156.52,157.37,2150329.0,156.69,157.64,156.52,157.37,2150329.0
2022-12-15 11:00:00,157.39,158.29,157.0,157.33,2284477.0,157.39,158.29,157.0,157.33,2284477.0
2022-12-15 11:10:00,157.39,157.89,156.91,157.57,1693724.0,157.39,157.89,156.91,157.57,1693724.0
2022-12-15 11:20:00,157.56,158.4,157.14,157.35,1803041.0,157.56,158.4,157.14,157.35,1803041.0
2022-12-15 11:30:00,157.33,158.14,157.2,157.43,1534532.0,157.33,158.14,157.2,157.43,1534532.0
2022-12-15 11:40:00,157.43,157.44,156.41,156.49,2143108.0,157.43,157.44,156.41,156.49,2143108.0
2022-12-15 11:50:00,156.5,157.34,156.28,157.05,1812466.0,156.5,157.34,156.28,157.05,1812466.0
2022-12-15 12:00:00,157.06,157.58,156.95,157.47,1467564.0,157.06,157.58,156.95,157.47,1467564.0
2022-12-15 12:10:00,157.46,158.22,156.84,158.03,1631766.0,157.46,158.22,156.84,158.03,1631766.0
2022-12-15 12:20:00,158.06,158.61,157.53,158.21,1920192.0,158.06,158.61,157.53,158.21,1920192.0
2022-12-15 12:30:00,158.22,158.65,157.52,157.86,1866368.0,158.22,158.65,157.52,157.86,1866368.0
2022-12-15 12:40:00,157.85,158.42,157.6,157.94,1508031.0,157.85,158.42,157.6,157.94,1508031.0
2022-12-15 12:50:00,157.96,158.53,157.92,158.33,1377326.0,157.96,158.53,157.92,158.33,1377326.0
2022-12-15 13:00:00,158.35,158.79,157.69,158.0,1732862.0,158.35,158.79,157.69,158.0,1732862.0
2022-12-15 13:10:00,158.0,158.28,157.8,157.88,1290299.0,158.0,158.28,157.8,157.88,1290299.0
2022-12-15 13:20:00,157.91,157.98,157.29,157.69,1308684.0,157.91,157.98,157.29,157.69,1308684.0
2022-12-15 13:30:00,157.68,158.25,157.08,158.1,1650470.0,157.68,158.25,157.08,158.1,1650470.0
2022-12-15 13:40:00,158.11,158.29,157.74,157.74,1169194.0,158.11,158.29,157.74,157.74,1169194.0
2022-12-15 13:50:00,157.75,158.09,157.1,157.36,1560513.0,157.75,158.09,157.1,157.36,1560513.0
2022-12-15 14:00:00,157.35,157.37,156.78,156.81,1705587.0,157.35,157.37,156.78,156.81,1705587.0
2022-12-15 14:10:00,156.81,156.97,156.3,156.31,1645039.0,156.81,156.97,156.3,156.31,1645039.0
2022-12-15 14:20:00,156.33,156.62,155.61,156.52,2047869.0,156.33,156.62,155.61,156.52,2047869.0
2022-12-15 14:30:00,156.53,157.62,156.5,157.4,1872582.0,156.53,157.62,156.5,157.4,1872582.0
2022-12-15 14:40:00,157.4,157.7,156.83,156.95,1430943.0,157.4,157.7,156.83,156.95,1430943.0
2022-12-15 14:50:00,156.98,158.0,156.75,157.73,1616387.0,156.98,158.0,156.75,157.73,1616387.0
2022-12-15 15:00:00,157.75,158.18,157.52,158.11,1827388.0,157.75,158.18,157.52,158.11,1827388.0
2022-12-15 15:10:00,158.09,158.18,157.43,157.53,1673326.0,158.09,158.18,157.43,157.53,1673326.0
2022-12-15 15:20:00,157.55,157.82,157.35,157.72,1201757.0,157.55,157.82,157.35,157.72,1201757.0
2022-12-15 15:30:00,157.71,157.85,157.21,157.41,1636576.0,157.71,157.85,157.21,157.41,1636576.0
2022-12-15 15:40:00,157.43,157.93,157.23,157.89,1804058.0,157.43,157.93,157.23,157.89,1804058.0
2022-12-15 15:50:00,157.84,158.12,157.42,157.71,2915395.0,157.84,158.12,157.42,157.71,2915395.0
2022-12-16 09:30:00,159.64,160.99,155.89,156.02,7373698.0,159.64,160.99,155.89,156.02,7373698.0
2022-12-16 09:40:00,156.02,157.88,155.72,157.7,3395129.0,156.02,157.88,155.72,157.7,3395129.0
2022-12-16 09:50:00,157.73,158.15,156.11,156.14,2605803.0,157.73,158.15,156.11,156.14,2605803.0
2022-12-16 10:00:00,156.14,156.34,154.19,154.41,3909605.0,156.14,156.34,154.19,154.41,3909605.0
2022-12-16 10:10:00,154.41,154.52,153.31,153.9,3491853.0,154.41,154.52,153.31,153.9,3491853.0
2022-12-16 10:20:00,153.92,153.93,152.41,152.46,3355387.0,153.92,153.93,152.41,152.46,3355387.0
2022-12-16 10:30:00,152.48,152.59,151.21,151.89,3752948.0,152.48,152.59,151.21,151.89,3752948.0
2022-12-16 10:40:00,151.9,152.54,151.55,151.84,2730197.0,151.9,152.54,151.55,151.84,2730197.0
2022-12-16 10:50:00,151.85,152.08,151.22,151.91,2337151.0,151.85,152.08,151.22,151.91,2337151.0
2022-12-16 11:00:00,151.92,152.11,151.35,151.68,2171780.0,151.92,152.11,151.35,151.68,2171780.0
2022-12-16 11:10:00,151.7,151.87,150.8,150.99,2885364.0,151.7,151.87,150.8,150.99,2885364.0
2022-12-16 11:20:00,150.96,151.16,150.04,150.07,3238178.0,150.96,151.16,150.04,150.07,3238178.0
2022-12-16 11:30:00,150.07,151.4,150.06,151.3,3195724.0,150.07,151.4,150.06,151.3,3195724.0
2022-12-16 11:40:00,151.31,151.58,150.15,150.2,2821054.0,151.31,151.58,150.15,150.2,2821054.0
2022-12-16 11:50:00,150.23,150.68,150.14,150.3,1858334.0,150.23,150.68,150.14,150.3,1858334.0
2022-12-16 12:00:00,150.3,150.78,150.11,150.38,1913615.0,150.3,150.78,150.11,150.38,1913615.0
2022-12-16 12:10:00,150.4,151.4,150.35,151.37,1732522.0,150.4,151.4,150.35,151.37,1732522.0
2022-12-16 12:20:00,151.38,151.4,150.65,150.89,1860738.0,151.38,151.4,150.65,150.89,1860738.0
2022-12-16 12:30:00,150.88,151.45,150.7,151.22,1555195.0,150.88,151.45,150.7,151.22,1555195.0
2022-12-16 12:40:00,151.22,152.1,151.13,151.69,2491655.0,151.22,152.1,151.13,151.69,2491655.0
2022-12-16 12:50:00,151.7,151.79,150.71,150.89,1917285.0,151.7,151.79,150.71,150.89,1917285.0
2022-12-16 13:00:00,150.87,151.28,150.71,151.1,1547151.0,150.87,151.28,150.71,151.1,1547151.0
2022-12-16 13:10:00,151.09,151.29,150.65,150.83,1389151.0,151.09,151.29,150.65,150.83,1389151.0
2022-12-16 13:20:00,150.83,151.4,150.62,151.17,1402931.0,150.83,151.4,150.62,151.17,1402931.0
2022-12-16 13:30:00,151.19,151.64,150.99,151.12,1621429.0,151.19,151.64,150.99,151.12,1621429.0
2022-12-16 13:40:00,151.12,151.41,150.91,150.94,1162523.0,151.12,151.41,150.91,150.94,1162523.0
2022-12-16 13:50:00,150.94,150.95,150.35,150.55,1604235.0,150.94,150.95,150.35,150.55,1604235.0
2022-12-16 14:00:00,150.55,151.51,150.45,151.33,1737722.0,150.55,151.51,150.45,151.33,1737722.0
2022-12-16 14:10:00,151.31,151.62,151.15,151.26,1638721.0,151.31,151.62,151.15,151.26,1638721.0
2022-12-16 14:20:00,151.26,151.31,150.47,150.62,1687108.0,151.26,151.31,150.47,150.62,1687108.0
2022-12-16 14:30:00,150.62,150.73,150.23,150.47,1509082.0,150.62,150.73,150.23,150.47,1509082.0
2022-12-16 14:40:00,150.47,150.84,150.34,150.72,1251263.0,150.47,150.84,150.34,150.72,1251263.0
2022-12-16 14:50:00,150.72,151.52,150.59,151.3,1745177.0,150.72,151.52,150.59,151.3,1745177.0
2022-12-16 15:00:00,151.3,151.4,150.46,150.54,1607828.0,151.3,151.4,150.46,150.54,1607828.0
2022-12-16 15:10:00,150.53,151.18,150.4,150.65,2060532.0,150.53,151.18,150.4,150.65,2060532.0
2022-12-16 15:20:00,150.64,151.14,150.56,150.81,1596342.0,150.64,151.14,150.56,150.81,1596342.0
2022-12-16 15:30:00,150.81,151.29,150.64,150.84,1944239.0,150.81,151.29,150.64,150.84,1944239.0
2022-12-16 15:40:00,150.83,150.9,150.34,150.39,2087985.0,150.83,150.9,150.34,150.39,2087985.0
2022-12-16 15:50:00,150.36,151.78,150.15,150.19,4784967.0,150.36,151.78,150.15,150.19,4784967.0
2022-12-19 09:30:00,154.0,154.13,150.33,152.22,6956872.0,154.0,154.13,150.33,152.22,6956872.0
2022-12-19 09:40:00,152.25,155.25,151.9,153.92,6149739.0,152.25,155.25,151.9,153.92,6149739.0
2022-12-19 09:50:00,153.96,154.2,152.55,153.8,3561745.0,153.96,154.2,152.55,153.8,3561745.0
2022-12-19 10:00:00,153.8,154.46,150.7,151.01,4242630.0,153.8,154.46,150.7,151.01,4242630.0
2022-12-19 10:10:00,151.03,151.85,150.52,151.02,3104130.0,151.03,151.85,150.52,151.02,3104130.0
2022-12-19 10:20:00,151.02,152.34,150.9,151.58,2675401.0,151.02,152.34,150.9,151.58,2675401.0
2022-12-19 10:30:00,151.55,151.6,148.29,148.36,4283312.0,151.55,151.6,148.29,148.36,4283312.0
2022-12-19 10:40:00,148.34,149.3,147.72,148.97,3871480.0,148.34,149.3,147.72,148.97,3871480.0
2022-12-19 10:50:00,148.96,149.2,148.1,148.14,2325013.0,148.96,149.2,148.1,148.14,2325013.0
2022-12-19 11:00:00,148.13,148.98,147.37,147.54,2733301.0,148.13,148.98,147.37,147.54,2733301.0
2022-12-19 11:10:00,147.51,148.26,147.41,147.84,2091634.0,147.51,148.26,147.41,147.84,2091634.0
2022-12-19 11:20:00,147.84,148.18,147.6,147.81,1561549.0,147.84,148.18,147.6,147.81,1561549.0
2022-12-19 11:30:00,147.8,147.85,146.37,146.55,2692210.0,147.8,147.85,146.37,146.55,2692210.0
2022-12-19 11:40:00,146.55,146.87,146.26,146.42,2213070.0,146.55,146.87,146.26,146.42,2213070.0
2022-12-19 11:50:00,146.42,146.63,146.01,146.06,1554476.0,146.42,146.63,146.01,146.06,1554476.0
2022-12-19 12:00:00,146.05,147.01,145.82,146.91,1950873.0,146.05,147.01,145.82,146.91,1950873.0
2022-12-19 12:10:00,146.9,147.75,146.64,147.58,2014830.0,146.9,147.75,146.64,147.58,2014830.0
2022-12-19 12:20:00,147.6,148.0,147.26,147.89,1738718.0,147.6,148.0,147.26,147.89,1738718.0
2022-12-19 12:30:00,147.9,149.47,147.81,148.8,2967628.0,147.9,149.47,147.81,148.8,2967628.0
2022-12-19 12:40:00,148.81,149.55,148.3,149.47,2163334.0,148.81,149.55,148.3,149.47,2163334.0
2022-12-19 12:50:00,149.49,151.17,149.32,150.75,3864443.0,149.49,151.17,149.32,150.75,3864443.0
2022-12-19 13:00:00,150.76,152.0,150.74,151.44,3280093.0,150.76,152.0,150.74,151.44,3280093.0
2022-12-19 13:10:00,151.43,153.44,151.42,153.4,3727095.0,151.43,153.44,151.42,153.4,3727095.0
2022-12-19 13:20:00,153.4,153.88,153.06,153.28,3554098.0,153.4,153.88,153.06,153.28,3554098.0
2022-12-19 13:30:00,153.29,153.29,151.48,151.6,3255015.0,153.29,153.29,151.48,151.6,3255015.0
2022-12-19 13:40:00,151.62,151.65,150.67,150.82,2394815.0,151.62,151.65,150.67,150.82,2394815.0
2022-12-19 13:50:00,150.81,150.82,150.06,150.16,2226296.0,150.81,150.82,150.06,150.16,2226296.0
2022-12-19 14:00:00,150.14,150.54,149.55,150.4,2593739.0,150.14,150.54,149.55,150.4,2593739.0
2022-12-19 14:10:00,150.42,150.71,149.62,149.65,1901610.0,150.42,150.71,149.62,149.65,1901610.0
2022-12-19 14:20:00,149.64,150.32,149.15,149.19,1779159.0,149.64,150.32,149.15,149.19,1779159.0
2022-12-19 14:30:00,149.18,150.5,149.17,150.47,2211393.0,149.18,150.5,149.17,150.47,2211393.0
2022-12-19 14:40:00,150.45,151.34,150.14,150.88,2592471.0,150.45,151.34,150.14,150.88,2592471.0
2022-12-19 14:50:00,150.86,150.94,149.75,149.96,2261338.0,150.86,150.94,149.75,149.96,2261338.0
2022-12-19 15:00:00,149.97,150.12,149.42,149.9,2061520.0,149.97,150.12,149.42,149.9,2061520.0
2022-12-19 15:10:00,149.9,150.39,149.65,149.93,2094844.0,149.9,150.39,149.65,149.93,2094844.0
2022-12-19 15:20:00,149.93,150.1,149.44,149.57,1622510.0,149.93,150.1,149.44,149.57,1622510.0
2022-12-19 15:30:00,149.58,150.5,149.26,149.29,2710176.0,149.58,150.5,149.26,149.29,2710176.0
2022-12-19 15:40:00,149.27,149.74,149.14,149.35,2532543.0,149.27,149.74,149.14,149.35,2532543.0
2022-12-19 15:50:00,149.37,150.23,149.37,149.87,3161322.0,149.37,150.23,149.37,149.87,3161322.0
2022-12-20 09:30:00,146.1,148.12,144.18,147.38,9077970.0,146.1,148.12,144.18,147.38,9077970.0
2022-12-20 09:40:00,147.39,147.5,144.4,146.04,5560490.0,147.39,147.5,144.4,146.04,5560490.0
2022-12-20 09:50:00,146.05,148.43,144.83,148.01,5944586.0,146.05,148.43,144.83,148.01,5944586.0
2022-12-20 10:00:00,147.98,148.47,147.04,147.29,3982683.0,147.98,148.47,147.04,147.29,3982683.0
2022-12-20 10:10:00,147.29,147.6,145.8,145.98,3336110.0,147.29,147.6,145.8,145.98,3336110.0
2022-12-20 10:20:00,146.01,146.81,145.37,145.86,3372486.0,146.01,146.81,145.37,145.86,3372486.0
2022-12-20 10:30:00,145.88,147.0,145.55,145.67,2745010.0,145.88,147.0,145.55,145.67,2745010.0
2022-12-20 10:40:00,145.65,145.95,144.8,145.13,3185019.0,145.65,145.95,144.8,145.13,3185019.0
2022-12-20 10:50:00,145.15,145.54,144.1,144.21,2973282.0,145.15,145.54,144.1,144.21,2973282.0
2022-12-20 11:00:00,144.22,144.38,143.2,143.22,4436282.0,144.22,144.38,143.2,143.22,4436282.0
2022-12-20 11:10:00,143.21,143.31,141.81,142.27,4881987.0,143.21,143.31,141.81,142.27,4881987.0
2022-12-20 11:20:00,142.29,142.73,141.88,142.25,3229457.0,142.29,142.73,141.88,142.25,3229457.0
2022-12-20 11:30:00,142.24,143.19,142.22,142.63,3021743.0,142.24,143.19,142.22,142.63,3021743.0
2022-12-20 11:40:00,142.63,143.09,141.51,142.05,3475852.0,142.63,143.09,141.51,142.05,3475852.0
2022-12-20 11:50:00,142.1,142.5,141.52,141.93,2507251.0,142.1,142.5,141.52,141.93,2507251.0
2022-12-20 12:00:00,141.93,142.48,141.58,142.12,2474858.0,141.93,142.48,141.58,142.12,2474858.0
2022-12-20 12:10:00,142.15,142.98,142.08,142.13,2485010.0,142.15,142.98,142.08,142.13,2485010.0
2022-12-20 12:20:00,142.12,142.17,141.63,141.86,1736782.0,142.12,142.17,141.63,141.86,1736782.0
2022-12-20 12:30:00,141.87,142.0,141.15,141.4,2124440.0,141.87,142.0,141.15,141.4,2124440.0
2022-12-20 12:40:00,141.41,141.97,140.86,141.91,2335128.0,141.41,141.97,140.86,141.91,2335128.0
2022-12-20 12:50:00,141.92,142.2,141.34,141.68,2217785.0,141.92,142.2,141.34,141.68,2217785.0
2022-12-20 13:00:00,141.68,142.23,141.38,141.78,2498071.0,141.68,142.23,141.38,141.78,2498071.0
2022-12-20 13:10:00,141.77,141.78,140.98,140.98,1937697.0,141.77,141.78,140.98,140.98,1937697.0
2022-12-20 13:20:00,141.01,141.84,140.81,141.77,2117117.0,141.01,141.84,140.81,141.77,2117117.0
2022-12-20 13:30:00,141.78,142.24,141.7,141.88,2415638.0,141.78,142.24,141.7,141.88,2415638.0
2022-12-20 13:40:00,141.86,141.95,140.86,140.97,2175456.0,141.86,141.95,140.86,140.97,2175456.0
2022-12-20 13:50:00,140.98,141.15,140.6,140.97,2376985.0,140.98,141.15,140.6,140.97,2376985.0
2022-12-20 14:00:00,140.97,141.45,140.91,141.22,1763299.0,140.97,141.45,140.91,141.22,1763299.0
2022-12-20 14:10:00,141.24,141.81,141.0,141.18,1928642.0,141.24,141.81,141.0,141.18,1928642.0
2022-12-20 14:20:00,141.19,141.21,140.76,140.99,1716813.0,141.19,141.21,140.76,140.99,1716813.0
2022-12-20 14:30:00,141.0,141.24,140.77,140.91,1615350.0,141.0,141.24,140.77,140.91,1615350.0
2022-12-20 14:40:00,140.92,141.09,140.5,140.55,2044499.0,140.92,141.09,140.5,140.55,2044499.0
2022-12-20 14:50:00,140.52,140.65,140.08,140.25,3030407.0,140.52,140.65,140.08,140.25,3030407.0
2022-12-20 15:00:00,140.27,140.48,140.0,140.33,2382943.0,140.27,140.48,140.0,140.33,2382943.0
2022-12-20 15:10:00,140.33,140.57,139.88,140.16,2758366.0,140.33,140.57,139.88,140.16,2758366.0
2022-12-20 15:20:00,140.16,140.44,139.95,140.36,2095659.0,140.16,140.44,139.95,140.36,2095659.0
2022-12-20 15:30:00,140.35,140.44,139.51,139.65,3099901.0,140.35,140.44,139.51,139.65,3099901.0
2022-12-20 15:40:00,139.64,139.73,138.48,138.54,5222843.0,139.64,139.73,138.48,138.54,5222843.0
2022-12-20 15:50:00,138.54,138.54,137.66,137.81,8112824.0,138.54,138.54,137.66,137.81,8112824.0
2022-12-21 09:30:00,139.35,139.6,137.29,137.93,8782538.0,139.35,139.6,137.29,137.93,8782538.0
2022-12-21 09:40:00,137.93,140.02,135.91,139.47,10364865.0,137.93,140.02,135.91,139.47,10364865.0
2022-12-21 09:50:00,139.47,141.26,138.37,139.0,7283494.0,139.47,141.26,138.37,139.0,7283494.0
2022-12-21 10:00:00,138.99,140.25,138.14,140.15,5201556.0,138.99,140.25,138.14,140.15,5201556.0
2022-12-21 10:10:00,140.15,140.31,139.3,139.4,3504329.0,140.15,140.31,139.3,139.4,3504329.0
2022-12-21 10:20:00,139.39,139.52,137.41,138.11,4350994.0,139.39,139.52,137.41,138.11,4350994.0
2022-12-21 10:30:00,138.07,139.92,137.59,139.63,4132877.0,138.07,139.92,137.59,139.63,4132877.0
2022-12-21 10:40:00,139.64,139.8,138.63,139.11,3212254.0,139.64,139.8,138.63,139.11,3212254.0
2022-12-21 10:50:00,139.1,139.37,138.2,139.33,3081935.0,139.1,139.37,138.2,139.33,3081935.0
2022-12-21 11:00:00,139.32,139.55,138.63,139.41,2514580.0,139.32,139.55,138.63,139.41,2514580.0
2022-12-21 11:10:00,139.41,139.48,138.35,138.61,2004889.0,139.41,139.48,138.35,138.61,2004889.0
2022-12-21 11:20:00,138.62,138.72,138.01,138.5,1884963.0,138.62,138.72,138.01,138.5,1884963.0
2022-12-21 11:30:00,138.49,139.17,138.43,138.64,1944016.0,138.49,139.17,138.43,138.64,1944016.0
2022-12-21 11:40:00,138.63,139.05,138.1,138.13,1864255.0,138.63,139.05,138.1,138.13,1864255.0
2022-12-21 11:50:00,138.13,138.88,137.86,138.73,1893364.0,138.13,138.88,137.86,138.73,1893364.0
2022-12-21 12:00:00,138.77,138.83,137.62,137.63,1848675.0,138.77,138.83,137.62,137.63,1848675.0
2022-12-21 12:10:00,137.64,137.89,136.38,136.68,3636364.0,137.64,137.89,136.38,136.68,3636364.0
2022-12-21 12:20:00,136.7,137.56,136.5,137.24,2578615.0,136.7,137.56,136.5,137.24,2578615.0
2022-12-21 12:30:00,137.22,138.59,137.21,138.38,2880364.0,137.22,138.59,137.21,138.38,2880364.0
2022-12-21 12:40:00,138.37,139.22,137.92,139.14,2507463.0,138.37,139.22,137.92,139.14,2507463.0
2022-12-21 12:50:00,139.14,139.52,138.88,139.06,2405809.0,139.14,139.52,138.88,139.06,2405809.0
2022-12-21 13:00:00,139.06,139.29,138.62,138.93,1644775.0,139.06,139.29,138.62,138.93,1644775.0
2022-12-21 13:10:00,138.93,139.43,138.77,138.87,1746710.0,138.93,139.43,138.77,138.87,1746710.0
2022-12-21 13:20:00,138.88,139.01,138.05,138.33,1827965.0,138.88,139.01,138.05,138.33,1827965.0
2022-12-21 13:30:00,138.33,138.8,138.01,138.47,1690928.0,138.33,138.8,138.01,138.47,1690928.0
2022-12-21 13:40:00,138.47,138.94,138.37,138.71,1392645.0,138.47,138.94,138.37,138.71,1392645.0
2022-12-21 13:50:00,138.69,139.04,138.46,138.99,1462812.0,138.69,139.04,138.46,138.99,1462812.0
2022-12-21 14:00:00,138.99,140.6,138.98,140.03,3901606.0,138.99,140.6,138.98,140.03,3901606.0
2022-12-21 14:10:00,140.04,140.75,139.61,139.63,3268732.0,140.04,140.75,139.61,139.63,3268732.0
2022-12-21 14:20:00,139.63,139.9,139.15,139.51,2540496.0,139.63,139.9,139.15,139.51,2540496.0
2022-12-21 14:30:00,139.52,139.65,138.9,139.09,1892753.0,139.52,139.65,138.9,139.09,1892753.0
2022-12-21 14:40:00,139.1,139.5,138.86,139.28,1654586.0,139.1,139.5,138.86,139.28,1654586.0
2022-12-21 14:50:00,139.28,139.29,138.32,138.75,2338923.0,139.28,139.29,138.32,138.75,2338923.0
2022-12-21 15:00:00,138.75,139.02,138.19,138.31,1992724.0,138.75,139.02,138.19,138.31,1992724.0
2022-12-21 15:10:00,138.3,138.52,138.05,138.07,1956094.0,138.3,138.52,138.05,138.07,1956094.0
2022-12-21 15:20:00,138.09,138.4,138.03,138.09,1655527.0,138.09,138.4,138.03,138.09,1655527.0
2022-12-21 15:30:00,138.09,138.55,137.83,138.48,2284543.0,138.09,138.55,137.83,138.48,2284543.0
2022-12-21 15:40:00,138.51,138.53,137.62,137.97,2417614.0,138.51,138.53,137.62,137.97,2417614.0
2022-12-21 15:50:00,137.95,137.98,137.22,137.51,4129956.0,137.95,137.98,137.22,137.51,4129956.0
2022-12-22 09:30:00,136.0,136.63,133.7,133.76,7863521.0,136.0,136.63,133.7,133.76,7863521.0
2022-12-22 09:40:00,133.76,133.81,132.28,133.01,7322075.0,133.76,133.81,132.28,133.01,7322075.0
2022-12-22 09:50:00,133.02,133.9,132.66,133.38,4755375.0,133.02,133.9,132.66,133.38,4755375.0
2022-12-22 10:00:00,133.38,133.55,132.37,133.2,4590525.0,133.38,133.55,132.37,133.2,4590525.0
2022-12-22 10:10:00,133.19,133.19,131.94,132.8,3926786.0,133.19,133.19,131.94,132.8,3926786.0
2022-12-22 10:20:00,132.83,132.9,131.31,131.32,3937426.0,132.83,132.9,131.31,131.32,3937426.0
2022-12-22 10:30:00,131.32,131.34,129.26,129.41,7637723.0,131.32,131.34,129.26,129.41,7637723.0
2022-12-22 10:40:00,129.4,129.98,129.18,129.29,5264574.0,129.4,129.98,129.18,129.29,5264574.0
2022-12-22 10:50:00,129.28,129.8,128.25,128.27,5329381.0,129.28,129.8,128.25,128.27,5329381.0
2022-12-22 11:00:00,128.29,129.07,127.7,128.71,5867874.0,128.29,129.07,127.7,128.71,5867874.0
2022-12-22 11:10:00,128.73,129.09,128.12,128.7,3678842.0,128.73,129.09,128.12,128.7,3678842.0
2022-12-22 11:20:00,128.71,129.73,128.55,129.49,3646377.0,128.71,129.73,128.55,129.49,3646377.0
2022-12-22 11:30:00,129.48,129.59,128.54,128.58,3261292.0,129.48,129.59,128.54,128.58,3261292.0
2022-12-22 11:40:00,128.59,128.71,127.6,127.83,3650799.0,128.59,128.71,127.6,127.83,3650799.0
2022-12-22 11:50:00,127.84,127.92,126.2,126.48,5357906.0,127.84,127.92,126.2,126.48,5357906.0
2022-12-22 12:00:00,126.49,126.75,125.7,126.38,6310070.0,126.49,126.75,125.7,126.38,6310070.0
2022-12-22 12:10:00,126.37,126.68,125.75,126.5,4014298.0,126.37,126.68,125.75,126.5,4014298.0
2022-12-22 12:20:00,126.51,126.51,123.91,124.45,6248204.0,126.51,126.51,123.91,124.45,6248204.0
2022-12-22 12:30:00,124.4,124.61,122.26,123.58,6575517.0,124.4,124.61,122.26,123.58,6575517.0
2022-12-22 12:40:00,123.55,125.34,123.45,124.72,6331486.0,123.55,125.34,123.45,124.72,6331486.0
2022-12-22 12:50:00,124.71,125.67,124.56,124.83,4656175.0,124.71,125.67,124.56,124.83,4656175.0
2022-12-22 13:00:00,124.84,124.85,123.26,124.39,4743636.0,124.84,124.85,123.26,124.39,4743636.0
2022-12-22 13:10:00,124.41,124.68,123.83,124.21,3251650.0,124.41,124.68,123.83,124.21,3251650.0
2022-12-22 13:20:00,124.2,124.5,123.78,124.06,2755942.0,124.2,124.5,123.78,124.06,2755942.0
2022-12-22 13:30:00,124.07,124.95,123.5,124.86,3235663.0,124.07,124.95,123.5,124.86,3235663.0
2022-12-22 13:40:00,124.86,125.4,124.47,124.92,3422493.0,124.86,125.4,124.47,124.92,3422493.0
2022-12-22 13:50:00,124.93,125.6,124.64,124.79,2975467.0,124.93,125.6,124.64,124.79,2975467.0
2022-12-22 14:00:00,124.79,126.0,124.79,125.78,2892333.0,124.79,126.0,124.79,125.78,2892333.0
2022-12-22 14:10:00,125.77,126.56,125.36,125.41,4045486.0,125.77,126.56,125.36,125.41,4045486.0
2022-12-22 14:20:00,125.39,125.52,124.73,125.3,2689289.0,125.39,125.52,124.73,125.3,2689289.0
2022-12-22 14:30:00,125.31,125.32,124.02,124.05,2691666.0,125.31,125.32,124.02,124.05,2691666.0
2022-12-22 14:40:00,124.05,124.42,123.86,124.17,2076473.0,124.05,124.42,123.86,124.17,2076473.0
2022-12-22 14:50:00,124.18,125.13,123.95,124.89,2379328.0,124.18,125.13,123.95,124.89,2379328.0
2022-12-22 15:00:00,124.88,125.75,124.67,125.59,2331283.0,124.88,125.75,124.67,125.59,2331283.0
2022-12-22 15:10:00,125.58,125.8,124.92,125.76,2608853.0,125.58,125.8,124.92,125.76,2608853.0
2022-12-22 15:20:00,125.76,126.79,125.68,126.2,3660597.0,125.76,126.79,125.68,126.2,3660597.0
2022-12-22 15:30:00,126.2,126.48,124.85,125.12,3047526.0,126.2,126.48,124.85,125.12,3047526.0
2022-12-22 15:40:00,125.12,125.24,124.75,125.21,2999491.0,125.12,125.24,124.75,125.21,2999491.0
2022-12-22 15:50:00,125.2,125.94,125.01,125.35,5138711.0,125.2,125.94,125.01,125.35,5138711.0
2022-12-23 09:30:00,126.37,126.6,121.78,121.99,11030605.0,126.37,126.6,121.78,121.99,11030605.0
2022-12-23 09:40:00,121.97,124.04,121.11,121.86,8510266.0,121.97,124.04,121.11,121.86,8510266.0
2022-12-23 09:50:00,121.87,122.5,121.02,121.97,6257494.0,121.87,122.5,121.02,121.97,6257494.0
2022-12-23 10:00:00,121.98,123.0,121.35,122.16,5568042.0,121.98,123.0,121.35,122.16,5568042.0
2022-12-23 10:10:00,122.15,123.1,121.38,123.1,4871450.0,122.15,123.1,121.38,123.1,4871450.0
2022-12-23 10:20:00,123.05,125.39,122.76,124.73,7247893.0,123.05,125.39,122.76,124.73,7247893.0
2022-12-23 10:30:00,124.73,128.58,124.71,128.57,8204681.0,124.73,128.58,124.71,128.57,8204681.0
2022-12-23 10:40:00,128.56,128.62,124.22,124.79,8862405.0,128.56,128.62,124.22,124.79,8862405.0
2022-12-23 10:50:00,124.79,124.79,122.4,122.49,6572776.0,124.79,124.79,122.4,122.49,6572776.0
2022-12-23 11:00:00,122.51,122.98,121.63,122.9,4611186.0,122.51,122.98,121.63,122.9,4611186.0
2022-12-23 11:10:00,122.92,124.2,122.9,123.57,4460111.0,122.92,124.2,122.9,123.57,4460111.0
2022-12-23 11:20:00,123.58,125.5,123.47,123.81,4434027.0,123.58,125.5,123.47,123.81,4434027.0
2022-12-23 11:30:00,123.82,124.3,123.25,123.85,2667576.0,123.82,124.3,123.25,123.85,2667576.0
2022-12-23 11:40:00,123.83,124.44,122.73,123.18,2946781.0,123.83,124.44,122.73,123.18,2946781.0
2022-12-23 11:50:00,123.18,123.6,122.4,122.97,2233552.0,123.18,123.6,122.4,122.97,2233552.0
2022-12-23 12:00:00,122.98,123.69,122.81,123.64,2114799.0,122.98,123.69,122.81,123.64,2114799.0
2022-12-23 12:10:00,123.62,124.19,123.36,123.99,2318175.0,123.62,124.19,123.36,123.99,2318175.0
2022-12-23 12:20:00,124.0,125.02,123.89,124.67,2512023.0,124.0,125.02,123.89,124.67,2512023.0
2022-12-23 12:30:00,124.66,125.76,124.6,124.97,2636517.0,124.66,125.76,124.6,124.97,2636517.0
2022-12-23 12:40:00,124.96,125.1,123.85,123.85,2072583.0,124.96,125.1,123.85,123.85,2072583.0
2022-12-23 12:50:00,123.84,124.62,123.57,124.32,1821790.0,123.84,124.62,123.57,124.32,1821790.0
2022-12-23 13:00:00,124.33,124.69,124.06,124.58,1370595.0,124.33,124.69,124.06,124.58,1370595.0
2022-12-23 13:10:00,124.59,124.69,123.5,123.89,1781891.0,124.59,124.69,123.5,123.89,1781891.0
2022-12-23 13:20:00,123.88,124.29,123.87,124.17,1287452.0,123.88,124.29,123.87,124.17,1287452.0
2022-12-23 13:30:00,124.17,124.91,124.17,124.83,1873139.0,124.17,124.91,124.17,124.83,1873139.0
2022-12-23 13:40:00,124.83,125.22,124.12,124.6,2116843.0,124.83,125.22,124.12,124.6,2116843.0
2022-12-23 13:50:00,124.59,124.84,124.23,124.3,1217195.0,124.59,124.84,124.23,124.3,1217195.0
2022-12-23 14:00:00,124.29,124.39,123.8,123.88,1500732.0,124.29,124.39,123.8,123.88,1500732.0
2022-12-23 14:10:00,123.87,124.6,123.81,124.4,1439881.0,123.87,124.6,123.81,124.4,1439881.0
2022-12-23 14:20:00,124.42,124.56,123.92,124.2,1191182.0,124.42,124.56,123.92,124.2,1191182.0
2022-12-23 14:30:00,124.2,124.77,124.15,124.65,1314000.0,124.2,124.77,124.15,124.65,1314000.0
2022-12-23 14:40:00,124.64,125.0,124.3,124.53,1578931.0,124.64,125.0,124.3,124.53,1578931.0
2022-12-23 14:50:00,124.54,124.88,124.41,124.66,1238796.0,124.54,124.88,124.41,124.66,1238796.0
2022-12-23 15:00:00,124.66,124.87,123.87,124.07,2140150.0,124.66,124.87,123.87,124.07,2140150.0
2022-12-23 15:10:00,124.07,124.22,123.76,124.08,1436397.0,124.07,124.22,123.76,124.08,1436397.0
2022-12-23 15:20:00,124.08,124.17,123.9,124.05,1289243.0,124.08,124.17,123.9,124.05,1289243.0
2022-12-23 15:30:00,124.05,124.24,123.0,123.26,2588195.0,124.05,124.24,123.0,123.26,2588195.0
2022-12-23 15:40:00,123.28,123.42,122.57,122.83,2725176.0,123.28,123.42,122.57,122.83,2725176.0
2022-12-23 15:50:00,122.83,123.56,122.51,123.12,4747764.0,122.83,123.56,122.51,123.12,4747764.0
2022-12-27 09:30:00,117.49,119.67,116.49,117.0,10939048.0,117.49,119.67,116.49,117.0,10939048.0
2022-12-27 09:40:00,117.03,117.03,114.75,115.8,9095831.0,117.03,117.03,114.75,115.8,9095831.0
2022-12-27 09:50:00,115.78,116.52,115.05,115.05,5493903.0,115.78,116.52,115.05,115.05,5493903.0
2022-12-27 10:00:00,115.06,116.51,114.65,115.74,6297387.0,115.06,116.51,114.65,115.74,6297387.0
2022-12-27 10:10:00,115.72,115.75,114.12,114.84,6861496.0,115.72,115.75,114.12,114.84,6861496.0
2022-12-27 10:20:00,114.77,115.64,114.57,114.96,4958824.0,114.77,115.64,114.57,114.96,4958824.0
2022-12-27 10:30:00,114.96,115.58,114.29,114.83,5024749.0,114.96,115.58,114.29,114.83,5024749.0
2022-12-27 10:40:00,114.81,115.7,114.51,114.96,3980679.0,114.81,115.7,114.51,114.96,3980679.0
2022-12-27 10:50:00,114.96,115.05,113.66,113.94,5844754.0,114.96,115.05,113.66,113.94,5844754.0
2022-12-27 11:00:00,113.93,114.15,112.8,112.99,5660625.0,113.93,114.15,112.8,112.99,5660625.0
2022-12-27 11:10:00,112.98,113.08,112.0,112.4,4947044.0,112.98,113.08,112.0,112.4,4947044.0
2022-12-27 11:20:00,112.39,113.38,112.22,113.17,4457425.0,112.39,113.38,112.22,113.17,4457425.0
2022-12-27 11:30:00,113.21,113.97,112.93,113.74,4670946.0,113.21,113.97,112.93,113.74,4670946.0
2022-12-27 11:40:00,113.77,113.88,113.27,113.57,2748732.0,113.77,113.88,113.27,113.57,2748732.0
2022-12-27 11:50:00,113.54,113.59,112.5,112.69,3168464.0,113.54,113.59,112.5,112.69,3168464.0
2022-12-27 12:00:00,112.66,112.9,112.22,112.36,2818100.0,112.66,112.9,112.22,112.36,2818100.0
2022-12-27 12:10:00,112.35,112.78,111.6,112.08,4131272.0,112.35,112.78,111.6,112.08,4131272.0
2022-12-27 12:20:00,112.06,112.54,111.72,112.36,3096764.0,112.06,112.54,111.72,112.36,3096764.0
2022-12-27 12:30:00,112.36,113.75,112.34,112.9,4535337.0,112.36,113.75,112.34,112.9,4535337.0
2022-12-27 12:40:00,112.93,113.04,112.37,112.58,2877462.0,112.93,113.04,112.37,112.58,2877462.0
2022-12-27 12:50:00,112.57,113.38,112.4,113.12,2984344.0,112.57,113.38,112.4,113.12,2984344.0
2022-12-27 13:00:00,113.12,113.57,112.85,112.93,2720592.0,113.12,113.57,112.85,112.93,2720592.0
2022-12-27 13:10:00,112.93,113.18,112.63,112.77,2532034.0,112.93,113.18,112.63,112.77,2532034.0
2022-12-27 13:20:00,112.77,113.1,112.38,112.81,2371119.0,112.77,113.1,112.38,112.81,2371119.0
2022-12-27 13:30:00,112.79,112.86,112.42,112.62,2308409.0,112.79,112.86,112.42,112.62,2308409.0
2022-12-27 13:40:00,112.6,112.7,111.94,112.53,3111563.0,112.6,112.7,111.94,112.53,3111563.0
2022-12-27 13:50:00,112.53,113.03,112.25,112.8,2774309.0,112.53,113.03,112.25,112.8,2774309.0
2022-12-27 14:00:00,112.8,113.36,112.73,112.85,2351042.0,112.8,113.36,112.73,112.85,2351042.0
2022-12-27 14:10:00,112.84,113.15,112.55,112.65,1863618.0,112.84,113.15,112.55,112.65,1863618.0
2022-12-27 14:20:00,112.65,112.78,112.15,112.42,2228033.0,112.65,112.78,112.15,112.42,2228033.0
2022-12-27 14:30:00,112.43,112.73,112.0,112.09,2207540.0,112.43,112.73,112.0,112.09,2207540.0
2022-12-27 14:40:00,112.08,112.61,111.86,112.39,2609624.0,112.08,112.61,111.86,112.39,2609624.0
2022-12-27 14:50:00,112.41,112.44,111.86,111.99,2336390.0,112.41,112.44,111.86,111.99,2336390.0
2022-12-27 15:00:00,111.98,112.07,111.6,111.91,2743697.0,111.98,112.07,111.6,111.91,2743697.0
2022-12-27 15:10:00,111.91,111.99,111.11,111.13,3274024.0,111.91,111.99,111.11,111.13,3274024.0
2022-12-27 15:20:00,111.13,111.49,111.04,111.21,3184687.0,111.13,111.49,111.04,111.21,3184687.0
2022-12-27 15:30:00,111.23,111.34,110.55,111.29,4451236.0,111.23,111.34,110.55,111.29,4451236.0
2022-12-27 15:40:00,111.28,111.29,109.65,110.05,5939546.0,111.28,111.29,109.65,110.05,5939546.0
2022-12-27 15:50:00,110.05,110.09,108.76,109.1,8051792.0,110.05,110.09,108.76,109.1,8051792.0
2022-12-28 09:30:00,110.35,114.0,108.24,113.54,14866145.0,110.35,114.0,108.24,113.54,14866145.0
2022-12-28 09:40:00,113.55,116.27,113.32,115.73,13606821.0,113.55,116.27,113.32,115.73,13606821.0
2022-12-28 09:50:00,115.72,116.0,113.14,113.8,7798774.0,115.72,116.0,113.14,113.8,7798774.0
2022-12-28 10:00:00,113.78,114.83,111.81,111.88,7360687.0,113.78,114.83,111.81,111.88,7360687.0
2022-12-28 10:10:00,111.88,113.1,111.33,113.1,6384340.0,111.88,113.1,111.33,113.1,6384340.0
2022-12-28 10:20:00,113.1,113.42,111.21,111.7,4693955.0,113.1,113.42,111.21,111.7,4693955.0
2022-12-28 10:30:00,111.72,111.73,109.4,109.61,6288298.0,111.72,111.73,109.4,109.61,6288298.0
2022-12-28 10:40:00,109.59,111.25,109.56,110.7,4516837.0,109.59,111.25,109.56,110.7,4516837.0
2022-12-28 10:50:00,110.7,110.85,108.65,108.71,5021631.0,110.7,110.85,108.65,108.71,5021631.0
2022-12-28 11:00:00,108.78,109.78,108.33,109.43,4693332.0,108.78,109.78,108.33,109.43,4693332.0
2022-12-28 11:10:00,109.47,109.94,109.05,109.34,3312836.0,109.47,109.94,109.05,109.34,3312836.0
2022-12-28 11:20:00,109.32,110.92,109.0,110.59,4665240.0,109.32,110.92,109.0,110.59,4665240.0
2022-12-28 11:30:00,110.59,110.78,109.63,110.03,2984423.0,110.59,110.78,109.63,110.03,2984423.0
2022-12-28 11:40:00,110.04,110.65,109.81,109.95,2845654.0,110.04,110.65,109.81,109.95,2845654.0
2022-12-28 11:50:00,109.95,110.29,109.68,109.85,2342882.0,109.95,110.29,109.68,109.85,2342882.0
2022-12-28 12:00:00,109.85,110.5,109.31,110.39,2848282.0,109.85,110.5,109.31,110.39,2848282.0
2022-12-28 12:10:00,110.41,110.42,109.4,109.78,2296043.0,110.41,110.42,109.4,109.78,2296043.0
2022-12-28 12:20:00,109.78,110.3,109.7,110.02,1968186.0,109.78,110.3,109.7,110.02,1968186.0
2022-12-28 12:30:00,110.02,110.35,109.75,110.09,2376194.0,110.02,110.35,109.75,110.09,2376194.0
2022-12-28 12:40:00,110.08,112.5,110.0,112.45,4452049.0,110.08,112.5,110.0,112.45,4452049.0
2022-12-28 12:50:00,112.45,114.0,112.09,113.77,5069890.0,112.45,114.0,112.09,113.77,5069890.0
2022-12-28 13:00:00,113.78,114.02,112.53,112.68,4360952.0,113.78,114.02,112.53,112.68,4360952.0
2022-12-28 13:10:00,112.68,113.2,112.06,112.36,2916799.0,112.68,113.2,112.06,112.36,2916799.0
2022-12-28 13:20:00,112.37,112.67,111.51,112.07,3278855.0,112.37,112.67,111.51,112.07,3278855.0
2022-12-28 13:30:00,112.05,112.32,111.6,112.22,2569112.0,112.05,112.32,111.6,112.22,2569112.0
2022-12-28 13:40:00,112.22,113.43,112.18,112.58,3638527.0,112.22,113.43,112.18,112.58,3638527.0
2022-12-28 13:50:00,112.57,113.79,112.24,113.5,3392281.0,112.57,113.79,112.24,113.5,3392281.0
2022-12-28 14:00:00,113.52,114.63,113.07,113.27,4586318.0,113.52,114.63,113.07,113.27,4586318.0
2022-12-28 14:10:00,113.26,113.87,112.77,113.41,3724229.0,113.26,113.87,112.77,113.41,3724229.0
2022-12-28 14:20:00,113.43,113.48,112.05,112.06,2744972.0,113.43,113.48,112.05,112.06,2744972.0
2022-12-28 14:30:00,112.06,112.37,111.51,112.12,3595429.0,112.06,112.37,111.51,112.12,3595429.0
2022-12-28 14:40:00,112.13,112.97,112.01,112.42,2778953.0,112.13,112.97,112.01,112.42,2778953.0
2022-12-28 14:50:00,112.43,112.65,111.73,111.86,2460387.0,112.43,112.65,111.73,111.86,2460387.0
2022-12-28 15:00:00,111.85,111.85,110.75,110.94,3808687.0,111.85,111.85,110.75,110.94,3808687.0
2022-12-28 15:10:00,110.95,111.75,110.77,111.26,3376562.0,110.95,111.75,110.77,111.26,3376562.0
2022-12-28 15:20:00,111.26,111.7,110.93,111.06,2939159.0,111.26,111.7,110.93,111.06,2939159.0
2022-12-28 15:30:00,111.06,111.41,110.51,111.24,3170435.0,111.06,111.41,110.51,111.24,3170435.0
2022-12-28 15:40:00,111.24,112.0,110.95,111.98,4086169.0,111.24,112.0,110.95,111.98,4086169.0
2022-12-28 15:50:00,111.98,112.87,111.94,112.71,6218179.0,111.98,112.87,111.94,112.71,6218179.0
2022-12-29 09:30:00,120.39,120.76,117.49,120.41,13361750.0,120.39,120.76,117.49,120.41,13361750.0
2022-12-29 09:40:00,120.44,121.5,119.67,121.14,10324911.0,120.44,121.5,119.67,121.14,10324911.0
2022-12-29 09:50:00,121.14,121.49,119.77,120.37,6942558.0,121.14,121.49,119.77,120.37,6942558.0
2022-12-29 10:00:00,120.41,121.29,119.53,120.87,6094673.0,120.41,121.29,119.53,120.87,6094673.0
2022-12-29 10:10:00,120.87,122.13,120.85,121.94,5852449.0,120.87,122.13,120.85,121.94,5852449.0
2022-12-29 10:20:00,121.95,122.25,120.88,120.89,5392291.0,121.95,122.25,120.88,120.89,5392291.0
2022-12-29 10:30:00,120.89,122.02,120.66,121.85,4472606.0,120.89,122.02,120.66,121.85,4472606.0
2022-12-29 10:40:00,121.86,122.0,120.99,121.15,4079138.0,121.86,122.0,120.99,121.15,4079138.0
2022-12-29 10:50:00,121.22,122.95,121.22,122.66,4829291.0,121.22,122.95,121.22,122.66,4829291.0
2022-12-29 11:00:00,122.64,123.57,122.51,123.0,6381359.0,122.64,123.57,122.51,123.0,6381359.0
2022-12-29 11:10:00,123.01,123.29,122.0,122.29,4654614.0,123.01,123.29,122.0,122.29,4654614.0
2022-12-29 11:20:00,122.29,122.3,121.5,121.61,4177550.0,122.29,122.3,121.5,121.61,4177550.0
2022-12-29 11:30:00,121.61,122.89,121.58,122.15,3677724.0,121.61,122.89,121.58,122.15,3677724.0
2022-12-29 11:40:00,122.15,122.5,121.63,121.67,3399272.0,122.15,122.5,121.63,121.67,3399272.0
2022-12-29 11:50:00,121.67,122.44,121.62,122.01,2738672.0,121.67,122.44,121.62,122.01,2738672.0
2022-12-29 12:00:00,122.0,122.06,120.72,121.02,3826663.0,122.0,122.06,120.72,121.02,3826663.0
2022-12-29 12:10:00,121.02,121.1,120.0,120.21,4355381.0,121.02,121.1,120.0,120.21,4355381.0
2022-12-29 12:20:00,120.22,120.59,120.0,120.22,3260930.0,120.22,120.59,120.0,120.22,3260930.0
2022-12-29 12:30:00,120.23,120.33,118.82,118.98,4590824.0,120.23,120.33,118.82,118.98,4590824.0
2022-12-29 12:40:00,118.99,119.26,118.43,118.65,3566309.0,118.99,119.26,118.43,118.65,3566309.0
2022-12-29 12:50:00,118.65,120.18,118.62,119.85,5506303.0,118.65,120.18,118.62,119.85,5506303.0
2022-12-29 13:00:00,119.86,120.08,118.76,118.91,3690117.0,119.86,120.08,118.76,118.91,3690117.0
2022-12-29 13:10:00,118.91,119.75,118.8,119.42,3162501.0,118.91,119.75,118.8,119.42,3162501.0
2022-12-29 13:20:00,119.43,119.49,119.01,119.14,2478381.0,119.43,119.49,119.01,119.14,2478381.0
2022-12-29 13:30:00,119.13,119.22,118.75,119.05,2914455.0,119.13,119.22,118.75,119.05,2914455.0
2022-12-29 13:40:00,119.05,119.49,118.88,119.12,2623186.0,119.05,119.49,118.88,119.12,2623186.0
2022-12-29 13:50:00,119.11,119.47,118.94,119.34,2334668.0,119.11,119.47,118.94,119.34,2334668.0
2022-12-29 14:00:00,119.32,120.17,119.28,119.7,3811078.0,119.32,120.17,119.28,119.7,3811078.0
2022-12-29 14:10:00,119.68,119.79,119.22,119.58,2864230.0,119.68,119.79,119.22,119.58,2864230.0
2022-12-29 14:20:00,119.58,119.65,118.83,118.84,3143362.0,119.58,119.65,118.83,118.84,3143362.0
2022-12-29 14:30:00,118.83,119.38,118.6,119.25,3281952.0,118.83,119.38,118.6,119.25,3281952.0
2022-12-29 14:40:00,119.24,119.86,119.16,119.35,3092461.0,119.24,119.86,119.16,119.35,3092461.0
2022-12-29 14:50:00,119.37,119.59,119.06,119.32,2248059.0,119.37,119.59,119.06,119.32,2248059.0
2022-12-29 15:00:00,119.33,120.03,119.23,119.97,2952300.0,119.33,120.03,119.23,119.97,2952300.0
2022-12-29 15:10:00,119.99,120.83,119.61,120.19,4655658.0,119.99,120.83,119.61,120.19,4655658.0
2022-12-29 15:20:00,120.17,121.34,120.16,120.95,4318085.0,120.17,121.34,120.16,120.95,4318085.0
2022-12-29 15:30:00,120.94,121.8,120.93,121.5,4887003.0,120.94,121.8,120.93,121.5,4887003.0
2022-12-29 15:40:00,121.48,121.86,121.22,121.82,4589016.0,121.48,121.86,121.22,121.82,4589016.0
2022-12-29 15:50:00,121.8,122.17,121.5,121.83,7138582.0,121.8,122.17,121.5,121.83,7138582.0
2022-12-30 09:30:00,119.96,123.72,119.74,123.32,9462994.0,119.96,123.72,119.74,123.32,9462994.0
2022-12-30 09:40:00,123.31,124.48,121.92,122.66,9493837.0,123.31,124.48,121.92,122.66,9493837.0
2022-12-30 09:50:00,122.66,122.96,121.63,122.67,6326327.0,122.66,122.96,121.63,122.67,6326327.0
2022-12-30 10:00:00,122.7,123.4,122.19,122.56,5614730.0,122.7,123.4,122.19,122.56,5614730.0
2022-12-30 10:10:00,122.55,123.84,122.36,123.71,4971937.0,122.55,123.84,122.36,123.71,4971937.0
2022-12-30 10:20:00,123.71,123.99,123.01,123.2,4378975.0,123.71,123.99,123.01,123.2,4378975.0
2022-12-30 10:30:00,123.19,123.19,122.1,122.1,4708021.0,123.19,123.19,122.1,122.1,4708021.0
2022-12-30 10:40:00,122.1,123.29,121.83,123.27,4349322.0,122.1,123.29,121.83,123.27,4349322.0
2022-12-30 10:50:00,123.27,123.28,122.14,122.36,3273690.0,123.27,123.28,122.14,122.36,3273690.0
2022-12-30 11:00:00,122.37,122.56,121.99,122.43,2959627.0,122.37,122.56,121.99,122.43,2959627.0
2022-12-30 11:10:00,122.42,122.47,121.12,121.31,4218770.0,122.42,122.47,121.12,121.31,4218770.0
2022-12-30 11:20:00,121.31,121.64,120.99,121.52,3168251.0,121.31,121.64,120.99,121.52,3168251.0
2022-12-30 11:30:00,121.5,122.03,121.37,121.54,2933215.0,121.5,122.03,121.37,121.54,2933215.0
2022-12-30 11:40:00,121.54,121.6,120.99,121.19,2454719.0,121.54,121.6,120.99,121.19,2454719.0
2022-12-30 11:50:00,121.2,121.93,120.81,121.6,3246687.0,121.2,121.93,120.81,121.6,3246687.0
2022-12-30 12:00:00,121.6,122.27,121.18,121.44,2998468.0,121.6,122.27,121.18,121.44,2998468.0
2022-12-30 12:10:00,121.42,122.1,121.33,121.95,2342891.0,121.42,122.1,121.33,121.95,2342891.0
2022-12-30 12:20:00,121.96,122.2,121.54,121.94,2363344.0,121.96,122.2,121.54,121.94,2363344.0
2022-12-30 12:30:00,121.95,122.16,121.63,121.75,2095174.0,121.95,122.16,121.63,121.75,2095174.0
2022-12-30 12:40:00,121.76,122.05,121.5,121.86,1989134.0,121.76,122.05,121.5,121.86,1989134.0
2022-12-30 12:50:00,121.85,121.87,121.26,121.64,1848945.0,121.85,121.87,121.26,121.64,1848945.0
2022-12-30 13:00:00,121.64,121.65,121.09,121.16,1764707.0,121.64,121.65,121.09,121.16,1764707.0
2022-12-30 13:10:00,121.17,121.43,121.04,121.08,1783782.0,121.17,121.43,121.04,121.08,1783782.0
2022-12-30 13:20:00,121.07,121.21,120.61,121.14,2941057.0,121.07,121.21,120.61,121.14,2941057.0
2022-12-30 13:30:00,121.14,121.72,121.06,121.47,2127935.0,121.14,121.72,121.06,121.47,2127935.0
2022-12-30 13:40:00,121.48,121.55,121.09,121.29,1579501.0,121.48,121.55,121.09,121.29,1579501.0
2022-12-30 13:50:00,121.29,121.53,121.01,121.16,1532725.0,121.29,121.53,121.01,121.16,1532725.0
2022-12-30 14:00:00,121.17,121.31,120.88,120.95,1830942.0,121.17,121.31,120.88,120.95,1830942.0
2022-12-30 14:10:00,120.95,121.12,120.88,121.02,1614893.0,120.95,121.12,120.88,121.02,1614893.0
2022-12-30 14:20:00,121.03,121.53,120.98,121.46,1986566.0,121.03,121.53,120.98,121.46,1986566.0
2022-12-30 14:30:00,121.46,121.68,121.38,121.54,1998603.0,121.46,121.68,121.38,121.54,1998603.0
2022-12-30 14:40:00,121.55,121.55,121.12,121.18,1611144.0,121.55,121.55,121.12,121.18,1611144.0
2022-12-30 14:50:00,121.17,121.7,121.13,121.51,1805275.0,121.17,121.7,121.13,121.51,1805275.0
2022-12-30 15:00:00,121.51,122.17,121.45,122.01,3251735.0,121.51,122.17,121.45,122.01,3251735.0
2022-12-30 15:10:00,122.01,122.78,121.97,122.61,3580254.0,122.01,122.78,121.97,122.61,3580254.0
2022-12-30 15:20:00,122.6,122.73,122.32,122.36,2898534.0,122.6,122.73,122.32,122.36,2898534.0
2022-12-30 15:30:00,122.37,122.61,122.2,122.41,2630443.0,122.37,122.61,122.2,122.41,2630443.0
2022-12-30 15:40:00,122.4,123.0,122.31,122.85,3403248.0,122.4,123.0,122.31,122.85,3403248.0
2022-12-30 15:50:00,122.84,123.29,122.81,123.24,5283229.0,122.84,123.29,122.81,123.24,5283229.0
2023-01-03 09:30:00,118.47,118.8,113.72,114.58,12720291.0,118.47,118.8,113.72,114.58,12720291.0
2023-01-03 09:40:00,114.58,116.0,113.43,113.66,8260194.0,114.58,116.0,113.43,113.66,8260194.0
2023-01-03 09:50:00,113.67,114.29,111.61,111.63,7808553.0,113.67,114.29,111.61,111.63,7808553.0
2023-01-03 10:00:00,111.65,112.31,111.32,111.82,6838998.0,111.65,112.31,111.32,111.82,6838998.0
2023-01-03 10:10:00,111.82,112.18,110.35,110.41,5983661.0,111.82,112.18,110.35,110.41,5983661.0
2023-01-03 10:20:00,110.41,111.31,110.38,111.05,4358048.0,110.41,111.31,110.38,111.05,4358048.0
2023-01-03 10:30:00,111.05,111.92,110.26,111.84,4727087.0,111.05,111.92,110.26,111.84,4727087.0
2023-01-03 10:40:00,111.84,112.24,110.8,111.04,4335808.0,111.84,112.24,110.8,111.04,4335808.0
2023-01-03 10:50:00,111.04,111.36,110.31,110.91,4611444.0,111.04,111.36,110.31,110.91,4611444.0
2023-01-03 11:00:00,110.91,111.03,109.03,109.04,5602720.0,110.91,111.03,109.03,109.04,5602720.0
2023-01-03 11:10:00,109.05,109.5,108.7,108.98,4888309.0,109.05,109.5,108.7,108.98,4888309.0
2023-01-03 11:20:00,108.98,109.2,108.05,108.47,4192991.0,108.98,109.2,108.05,108.47,4192991.0
2023-01-03 11:30:00,108.48,108.5,106.63,107.64,6214620.0,108.48,108.5,106.63,107.64,6214620.0
2023-01-03 11:40:00,107.63,107.96,106.55,106.94,4577166.0,107.63,107.96,106.55,106.94,4577166.0
2023-01-03 11:50:00,106.94,107.25,105.6,106.71,6211854.0,106.94,107.25,105.6,106.71,6211854.0
2023-01-03 12:00:00,106.7,107.33,106.6,107.05,3998229.0,106.7,107.33,106.6,107.05,3998229.0
2023-01-03 12:10:00,107.05,107.16,106.01,106.01,3502831.0,107.05,107.16,106.01,106.01,3502831.0
2023-01-03 12:20:00,106.02,106.48,105.65,106.15,3584494.0,106.02,106.48,105.65,106.15,3584494.0
2023-01-03 12:30:00,106.15,106.48,105.76,105.91,2958581.0,106.15,106.48,105.76,105.91,2958581.0
2023-01-03 12:40:00,105.91,106.34,104.79,105.11,4931993.0,105.91,106.34,104.79,105.11,4931993.0
2023-01-03 12:50:00,105.11,105.55,104.93,105.53,3185149.0,105.11,105.55,104.93,105.53,3185149.0
2023-01-03 13:00:00,105.54,105.66,105.02,105.04,2691997.0,105.54,105.66,105.02,105.04,2691997.0
2023-01-03 13:10:00,105.06,105.45,104.64,104.95,3014378.0,105.06,105.45,104.64,104.95,3014378.0
2023-01-03 13:20:00,104.96,105.73,104.8,105.67,3403592.0,104.96,105.73,104.8,105.67,3403592.0
2023-01-03 13:30:00,105.67,106.05,105.34,105.76,3545064.0,105.67,106.05,105.34,105.76,3545064.0
2023-01-03 13:40:00,105.75,106.29,105.65,105.68,3274415.0,105.75,106.29,105.65,105.68,3274415.0
2023-01-03 13:50:00,105.67,106.72,105.65,106.48,3436389.0,105.67,106.72,105.65,106.48,3436389.0
2023-01-03 14:00:00,106.49,106.85,106.0,106.33,2934537.0,106.49,106.85,106.0,106.33,2934537.0
2023-01-03 14:10:00,106.33,107.17,106.33,106.65,3763439.0,106.33,107.17,106.33,106.65,3763439.0
2023-01-03 14:20:00,106.67,107.45,106.51,107.32,3106168.0,106.67,107.45,106.51,107.32,3106168.0
2023-01-03 14:30:00,107.33,107.64,106.77,107.47,3650170.0,107.33,107.64,106.77,107.47,3650170.0
2023-01-03 14:40:00,107.48,109.21,107.43,109.18,5586415.0,107.48,109.21,107.43,109.18,5586415.0
2023-01-03 14:50:00,109.2,109.4,108.02,108.36,4357424.0,109.2,109.4,108.02,108.36,4357424.0
2023-01-03 15:00:00,108.35,109.0,107.3,107.43,4151234.0,108.35,109.0,107.3,107.43,4151234.0
2023-01-03 15:10:00,107.44,108.48,107.21,107.8,3961576.0,107.44,108.48,107.21,107.8,3961576.0
2023-01-03 15:20:00,107.8,108.33,107.25,108.09,3599269.0,107.8,108.33,107.25,108.09,3599269.0
2023-01-03 15:30:00,108.09,108.75,107.6,107.7,4134401.0,108.09,108.75,107.6,107.7,4134401.0
2023-01-03 15:40:00,107.69,108.6,107.52,108.07,3887837.0,107.69,108.6,107.52,108.07,3887837.0
2023-01-03 15:50:00,108.09,108.36,107.82,108.06,5353184.0,108.09,108.36,107.82,108.06,5353184.0
2023-01-04 09:30:00,109.11,111.96,107.58,111.61,12403380.0,109.11,111.96,107.58,111.61,12403380.0
2023-01-04 09:40:00,111.43,112.74,110.33,111.27,8793192.0,111.43,112.74,110.33,111.27,8793192.0
2023-01-04 09:50:00,111.27,112.42,109.0,109.64,7303773.0,111.27,112.42,109.0,109.64,7303773.0
2023-01-04 10:00:00,109.58,110.58,107.82,108.8,7092477.0,109.58,110.58,107.82,108.8,7092477.0
2023-01-04 10:10:00,108.78,110.35,107.92,109.87,5352941.0,108.78,110.35,107.92,109.87,5352941.0
2023-01-04 10:20:00,109.87,111.1,109.51,110.69,5120814.0,109.87,111.1,109.51,110.69,5120814.0
2023-01-04 10:30:00,110.7,111.84,109.93,111.17,4460452.0,110.7,111.84,109.93,111.17,4460452.0
2023-01-04 10:40:00,111.16,112.25,110.61,112.23,4234194.0,111.16,112.25,110.61,112.23,4234194.0
2023-01-04 10:50:00,112.23,112.44,111.3,111.9,3661144.0,112.23,112.44,111.3,111.9,3661144.0
2023-01-04 11:00:00,111.92,112.0,110.66,111.16,3444749.0,111.92,112.0,110.66,111.16,3444749.0
2023-01-04 11:10:00,111.17,112.3,111.13,112.19,3452461.0,111.17,112.3,111.13,112.19,3452461.0
2023-01-04 11:20:00,112.19,112.43,111.67,112.3,3094180.0,112.19,112.43,111.67,112.3,3094180.0
2023-01-04 11:30:00,112.32,114.18,112.25,113.94,5893756.0,112.32,114.18,112.25,113.94,5893756.0
2023-01-04 11:40:00,113.94,114.59,113.47,113.92,5083165.0,113.94,114.59,113.47,113.92,5083165.0
2023-01-04 11:50:00,113.93,113.98,113.06,113.18,3726610.0,113.93,113.98,113.06,113.18,3726610.0
2023-01-04 12:00:00,113.19,113.36,112.5,113.11,3225428.0,113.19,113.36,112.5,113.11,3225428.0
2023-01-04 12:10:00,113.1,113.2,112.43,112.85,2235086.0,113.1,113.2,112.43,112.85,2235086.0
2023-01-04 12:20:00,112.84,113.2,112.64,112.75,2140079.0,112.84,113.2,112.64,112.75,2140079.0
2023-01-04 12:30:00,112.75,112.94,112.04,112.31,2266997.0,112.75,112.94,112.04,112.31,2266997.0
2023-01-04 12:40:00,112.31,112.75,112.02,112.63,1962098.0,112.31,112.75,112.02,112.63,1962098.0
2023-01-04 12:50:00,112.63,112.9,111.43,111.73,2744499.0,112.63,112.9,111.43,111.73,2744499.0
2023-01-04 13:00:00,111.73,112.11,111.56,111.69,1734823.0,111.73,112.11,111.56,111.69,1734823.0
2023-01-04 13:10:00,111.69,112.67,111.6,112.53,2108362.0,111.69,112.67,111.6,112.53,2108362.0
2023-01-04 13:20:00,112.54,112.88,112.28,112.76,2016776.0,112.54,112.88,112.28,112.76,2016776.0
2023-01-04 13:30:00,112.77,113.67,112.54,112.89,2879987.0,112.77,113.67,112.54,112.89,2879987.0
2023-01-04 13:40:00,112.88,113.28,112.75,113.13,1899241.0,112.88,113.28,112.75,113.13,1899241.0
2023-01-04 13:50:00,113.13,114.1,113.1,113.6,3072453.0,113.13,114.1,113.1,113.6,3072453.0
2023-01-04 14:00:00,113.52,114.3,112.06,112.23,5013595.0,113.52,114.3,112.06,112.23,5013595.0
2023-01-04 14:10:00,112.24,113.5,112.07,113.26,3353543.0,112.24,113.5,112.07,113.26,3353543.0
2023-01-04 14:20:00,113.27,113.55,111.84,112.03,3180042.0,113.27,113.55,111.84,112.03,3180042.0
2023-01-04 14:30:00,112.02,112.75,111.9,112.37,2659114.0,112.02,112.75,111.9,112.37,2659114.0
2023-01-04 14:40:00,112.36,113.45,112.1,113.22,2582409.0,112.36,113.45,112.1,113.22,2582409.0
2023-01-04 14:50:00,113.22,113.94,112.85,113.61,2554908.0,113.22,113.94,112.85,113.61,2554908.0
2023-01-04 15:00:00,113.61,113.85,113.2,113.43,2407793.0,113.61,113.85,113.2,113.43,2407793.0
2023-01-04 15:10:00,113.42,113.66,113.12,113.47,1992473.0,113.42,113.66,113.12,113.47,1992473.0
2023-01-04 15:20:00,113.47,113.74,113.0,113.01,2229856.0,113.47,113.74,113.0,113.01,2229856.0
2023-01-04 15:30:00,113.01,113.16,112.33,112.69,2603320.0,113.01,113.16,112.33,112.69,2603320.0
2023-01-04 15:40:00,112.68,112.87,112.25,112.65,2629362.0,112.68,112.87,112.25,112.65,2629362.0
2023-01-04 15:50:00,112.67,113.72,112.6,113.64,3598330.0,112.67,113.72,112.6,113.64,3598330.0
2023-01-05 09:30:00,110.51,111.33,108.22,108.24,9268705.0,110.51,111.33,108.22,108.24,9268705.0
2023-01-05 09:40:00,108.25,109.1,107.44,108.53,7550465.0,108.25,109.1,107.44,108.53,7550465.0
2023-01-05 09:50:00,108.52,109.2,108.0,108.64,5183383.0,108.52,109.2,108.0,108.64,5183383.0
2023-01-05 10:00:00,108.64,110.15,108.44,109.16,6501207.0,108.64,110.15,108.44,109.16,6501207.0
2023-01-05 10:10:00,109.17,109.21,108.15,108.22,4022254.0,109.17,109.21,108.15,108.22,4022254.0
2023-01-05 10:20:00,108.21,108.95,107.75,108.41,4265583.0,108.21,108.95,107.75,108.41,4265583.0
2023-01-05 10:30:00,108.41,108.56,107.33,107.86,4392343.0,108.41,108.56,107.33,107.86,4392343.0
2023-01-05 10:40:00,107.85,108.18,107.22,107.3,3908820.0,107.85,108.18,107.22,107.3,3908820.0
2023-01-05 10:50:00,107.29,108.11,107.16,107.93,3110699.0,107.29,108.11,107.16,107.93,3110699.0
2023-01-05 11:00:00,107.93,108.49,107.68,108.02,2756029.0,107.93,108.49,107.68,108.02,2756029.0
2023-01-05 11:10:00,108.02,108.96,107.94,108.42,3134734.0,108.02,108.96,107.94,108.42,3134734.0
2023-01-05 11:20:00,108.42,108.66,107.87,108.6,2435774.0,108.42,108.66,107.87,108.6,2435774.0
2023-01-05 11:30:00,108.59,109.47,108.36,109.33,3337837.0,108.59,109.47,108.36,109.33,3337837.0
2023-01-05 11:40:00,109.34,110.05,109.06,109.91,3704959.0,109.34,110.05,109.06,109.91,3704959.0
2023-01-05 11:50:00,109.9,110.47,109.42,110.37,3096017.0,109.9,110.47,109.42,110.37,3096017.0
2023-01-05 12:00:00,110.38,110.52,109.76,109.99,2951201.0,110.38,110.52,109.76,109.99,2951201.0
2023-01-05 12:10:00,109.99,110.24,109.47,109.56,2329239.0,109.99,110.24,109.47,109.56,2329239.0
2023-01-05 12:20:00,109.57,110.5,109.5,109.99,2584046.0,109.57,110.5,109.5,109.99,2584046.0
2023-01-05 12:30:00,109.98,110.27,109.65,109.76,2081180.0,109.98,110.27,109.65,109.76,2081180.0
2023-01-05 12:40:00,109.76,109.85,109.21,109.69,2179042.0,109.76,109.85,109.21,109.69,2179042.0
2023-01-05 12:50:00,109.69,109.98,109.57,109.75,2063004.0,109.69,109.98,109.57,109.75,2063004.0
2023-01-05 13:00:00,109.75,110.49,109.51,110.24,2327256.0,109.75,110.49,109.51,110.24,2327256.0
2023-01-05 13:10:00,110.23,110.25,109.55,109.74,2144998.0,110.23,110.25,109.55,109.74,2144998.0
2023-01-05 13:20:00,109.76,111.75,109.74,111.09,5526156.0,109.76,111.75,109.74,111.09,5526156.0
2023-01-05 13:30:00,111.09,111.45,110.65,110.86,3475484.0,111.09,111.45,110.65,110.86,3475484.0
2023-01-05 13:40:00,110.87,110.99,110.27,110.32,2515546.0,110.87,110.99,110.27,110.32,2515546.0
2023-01-05 13:50:00,110.31,110.82,110.12,110.69,2589044.0,110.31,110.82,110.12,110.69,2589044.0
2023-01-05 14:00:00,110.72,110.97,110.54,110.9,2085004.0,110.72,110.97,110.54,110.9,2085004.0
2023-01-05 14:10:00,110.91,111.11,110.35,110.71,2435575.0,110.91,111.11,110.35,110.71,2435575.0
2023-01-05 14:20:00,110.7,110.85,110.1,110.12,1817140.0,110.7,110.85,110.1,110.12,1817140.0
2023-01-05 14:30:00,110.11,110.94,109.97,110.7,2661296.0,110.11,110.94,109.97,110.7,2661296.0
2023-01-05 14:40:00,110.7,111.26,110.68,111.1,2301933.0,110.7,111.26,110.68,111.1,2301933.0
2023-01-05 14:50:00,111.11,111.33,110.78,110.81,2450902.0,111.11,111.33,110.78,110.81,2450902.0
2023-01-05 15:00:00,110.81,110.91,110.61,110.78,1711119.0,110.81,110.91,110.61,110.78,1711119.0
2023-01-05 15:10:00,110.77,111.2,110.44,110.53,2527392.0,110.77,111.2,110.44,110.53,2527392.0
2023-01-05 15:20:00,110.52,110.83,110.37,110.59,1984422.0,110.52,110.83,110.37,110.59,1984422.0
2023-01-05 15:30:00,110.6,110.86,110.29,110.65,2313236.0,110.6,110.86,110.29,110.65,2313236.0
2023-01-05 15:40:00,110.63,110.82,110.36,110.46,2188864.0,110.63,110.82,110.36,110.46,2188864.0
2023-01-05 15:50:00,110.45,110.48,110.06,110.37,3254718.0,110.45,110.48,110.06,110.37,3254718.0
2023-01-06 09:30:00,103.0,104.86,101.81,102.06,12877673.0,103.0,104.86,101.81,102.06,12877673.0
2023-01-06 09:40:00,102.1,105.0,101.93,104.82,9613641.0,102.1,105.0,101.93,104.82,9613641.0
2023-01-06 09:50:00,104.82,107.11,104.42,105.14,9230691.0,104.82,107.11,104.42,105.14,9230691.0
2023-01-06 10:00:00,105.16,107.4,105.14,106.91,6949602.0,105.16,107.4,105.14,106.91,6949602.0
2023-01-06 10:10:00,106.9,107.55,106.22,107.1,5814083.0,106.9,107.55,106.22,107.1,5814083.0
2023-01-06 10:20:00,107.09,107.4,105.41,105.8,4957437.0,107.09,107.4,105.41,105.8,4957437.0
2023-01-06 10:30:00,105.79,107.45,105.6,106.93,4549029.0,105.79,107.45,105.6,106.93,4549029.0
2023-01-06 10:40:00,106.93,108.73,106.58,108.55,5548815.0,106.93,108.73,106.58,108.55,5548815.0
2023-01-06 10:50:00,108.55,109.27,108.28,108.75,5193676.0,108.55,109.27,108.28,108.75,5193676.0
2023-01-06 11:00:00,108.75,109.1,108.22,108.37,3820328.0,108.75,109.1,108.22,108.37,3820328.0
2023-01-06 11:10:00,108.38,108.58,107.91,108.19,2850887.0,108.38,108.58,107.91,108.19,2850887.0
2023-01-06 11:20:00,108.19,109.8,108.11,109.7,4386916.0,108.19,109.8,108.11,109.7,4386916.0
2023-01-06 11:30:00,109.71,110.19,109.2,109.96,4029929.0,109.71,110.19,109.2,109.96,4029929.0
2023-01-06 11:40:00,109.94,110.34,109.56,109.84,3734406.0,109.94,110.34,109.56,109.84,3734406.0
2023-01-06 11:50:00,109.85,111.45,109.84,111.33,5205022.0,109.85,111.45,109.84,111.33,5205022.0
2023-01-06 12:00:00,111.36,111.98,111.34,111.65,4366444.0,111.36,111.98,111.34,111.65,4366444.0
2023-01-06 12:10:00,111.64,112.31,111.01,112.3,4139292.0,111.64,112.31,111.01,112.3,4139292.0
2023-01-06 12:20:00,112.3,112.92,111.66,111.81,5091570.0,112.3,112.92,111.66,111.81,5091570.0
2023-01-06 12:30:00,111.81,112.26,110.67,110.93,4150765.0,111.81,112.26,110.67,110.93,4150765.0
2023-01-06 12:40:00,110.93,111.8,110.64,111.64,3473426.0,110.93,111.8,110.64,111.64,3473426.0
2023-01-06 12:50:00,111.61,111.84,111.2,111.28,2774637.0,111.61,111.84,111.2,111.28,2774637.0
2023-01-06 13:00:00,111.3,111.7,111.05,111.13,2755703.0,111.3,111.7,111.05,111.13,2755703.0
2023-01-06 13:10:00,111.14,111.26,110.23,110.76,3571852.0,111.14,111.26,110.23,110.76,3571852.0
2023-01-06 13:20:00,110.76,111.28,110.32,111.14,2586686.0,110.76,111.28,110.32,111.14,2586686.0
2023-01-06 13:30:00,111.13,111.7,111.07,111.59,2457757.0,111.13,111.7,111.07,111.59,2457757.0
2023-01-06 13:40:00,111.58,111.89,111.36,111.72,2185324.0,111.58,111.89,111.36,111.72,2185324.0
2023-01-06 13:50:00,111.71,112.04,111.51,111.88,2501238.0,111.71,112.04,111.51,111.88,2501238.0
2023-01-06 14:00:00,111.9,112.53,111.57,112.53,2698854.0,111.9,112.53,111.57,112.53,2698854.0
2023-01-06 14:10:00,112.53,112.92,112.25,112.72,3225337.0,112.53,112.92,112.25,112.72,3225337.0
2023-01-06 14:20:00,112.74,113.13,112.55,112.8,3396950.0,112.74,113.13,112.55,112.8,3396950.0
2023-01-06 14:30:00,112.81,113.62,112.73,113.56,3306262.0,112.81,113.62,112.73,113.56,3306262.0
2023-01-06 14:40:00,113.56,114.04,113.33,113.77,3924642.0,113.56,114.04,113.33,113.77,3924642.0
2023-01-06 14:50:00,113.77,113.9,113.35,113.53,2994787.0,113.77,113.9,113.35,113.53,2994787.0
2023-01-06 15:00:00,113.52,114.37,113.52,114.03,3606921.0,113.52,114.37,113.52,114.03,3606921.0
2023-01-06 15:10:00,114.02,114.39,113.67,113.95,3108393.0,114.02,114.39,113.67,113.95,3108393.0
2023-01-06 15:20:00,113.96,113.96,113.06,113.12,3715476.0,113.96,113.96,113.06,113.12,3715476.0
2023-01-06 15:30:00,113.12,113.6,113.07,113.3,3179004.0,113.12,113.6,113.07,113.3,3179004.0
2023-01-06 15:40:00,113.3,113.39,112.61,112.7,3474311.0,113.3,113.39,112.61,112.7,3474311.0
2023-01-06 15:50:00,112.7,113.46,112.45,113.02,5468949.0,112.7,113.46,112.45,113.02,5468949.0
2023-01-09 09:30:00,119.0,120.4,117.11,117.96,12807742.0,119.0,120.4,117.11,117.96,12807742.0
2023-01-09 09:40:00,118.0,121.13,117.24,120.82,9581292.0,118.0,121.13,117.24,120.82,9581292.0
2023-01-09 09:50:00,120.82,122.5,120.41,122.43,8935930.0,120.82,122.5,120.41,122.43,8935930.0
2023-01-09 10:00:00,122.45,123.05,121.35,121.55,8914596.0,122.45,123.05,121.35,121.55,8914596.0
2023-01-09 10:10:00,121.56,121.99,120.4,120.66,5959605.0,121.56,121.99,120.4,120.66,5959605.0
2023-01-09 10:20:00,120.66,121.9,120.33,121.62,5937334.0,120.66,121.9,120.33,121.62,5937334.0
2023-01-09 10:30:00,121.61,123.33,121.48,122.74,6028025.0,121.61,123.33,121.48,122.74,6028025.0
2023-01-09 10:40:00,122.74,123.09,121.83,122.25,5384366.0,122.74,123.09,121.83,122.25,5384366.0
2023-01-09 10:50:00,122.26,122.7,121.42,121.5,3552346.0,122.26,122.7,121.42,121.5,3552346.0
2023-01-09 11:00:00,121.5,122.29,121.45,122.09,3740915.0,121.5,122.29,121.45,122.09,3740915.0
2023-01-09 11:10:00,122.1,122.51,121.76,121.82,3219889.0,122.1,122.51,121.76,121.82,3219889.0
2023-01-09 11:20:00,121.83,122.34,121.63,122.11,2751389.0,121.83,122.34,121.63,122.11,2751389.0
2023-01-09 11:30:00,122.13,122.44,121.14,121.27,3133972.0,122.13,122.44,121.14,121.27,3133972.0
2023-01-09 11:40:00,121.26,121.89,120.87,121.87,3270769.0,121.26,121.89,120.87,121.87,3270769.0
2023-01-09 11:50:00,121.88,122.15,121.63,121.85,2418433.0,121.88,122.15,121.63,121.85,2418433.0
2023-01-09 12:00:00,121.84,122.26,121.65,121.95,2124650.0,121.84,122.26,121.65,121.95,2124650.0
2023-01-09 12:10:00,121.95,122.6,121.72,122.01,2936064.0,121.95,122.6,121.72,122.01,2936064.0
2023-01-09 12:20:00,122.0,122.14,121.82,122.03,1535029.0,122.0,122.14,121.82,122.03,1535029.0
2023-01-09 12:30:00,122.04,122.28,121.43,121.66,2572082.0,122.04,122.28,121.43,121.66,2572082.0
2023-01-09 12:40:00,121.67,121.76,121.01,121.38,2232142.0,121.67,121.76,121.01,121.38,2232142.0
2023-01-09 12:50:00,121.38,122.23,121.22,122.15,2342595.0,121.38,122.23,121.22,122.15,2342595.0
2023-01-09 13:00:00,122.15,122.55,121.85,122.23,2308841.0,122.15,122.55,121.85,122.23,2308841.0
2023-01-09 13:10:00,122.23,122.99,122.03,122.77,2647165.0,122.23,122.99,122.03,122.77,2647165.0
2023-01-09 13:20:00,122.79,123.52,122.64,123.21,3726895.0,122.79,123.52,122.64,123.21,3726895.0
2023-01-09 13:30:00,123.21,123.24,121.89,122.1,3303572.0,123.21,123.24,121.89,122.1,3303572.0
2023-01-09 13:40:00,122.11,122.13,120.85,121.17,3891363.0,122.11,122.13,120.85,121.17,3891363.0
2023-01-09 13:50:00,121.18,121.39,120.72,121.24,3494469.0,121.18,121.39,120.72,121.24,3494469.0
2023-01-09 14:00:00,121.25,121.68,120.88,121.11,3238694.0,121.25,121.68,120.88,121.11,3238694.0
2023-01-09 14:10:00,121.11,121.75,121.05,121.61,2623322.0,121.11,121.75,121.05,121.61,2623322.0
2023-01-09 14:20:00,121.61,121.96,121.44,121.78,2483726.0,121.61,121.96,121.44,121.78,2483726.0
2023-01-09 14:30:00,121.77,122.01,121.09,121.15,2807208.0,121.77,122.01,121.09,121.15,2807208.0
2023-01-09 14:40:00,121.13,121.55,121.0,121.39,2355216.0,121.13,121.55,121.0,121.39,2355216.0
2023-01-09 14:50:00,121.43,121.69,120.48,120.6,2751851.0,121.43,121.69,120.48,120.6,2751851.0
2023-01-09 15:00:00,120.6,121.01,120.19,120.48,2763370.0,120.6,121.01,120.19,120.48,2763370.0
2023-01-09 15:10:00,120.48,120.6,119.78,120.3,3599328.0,120.48,120.6,119.78,120.3,3599328.0
2023-01-09 15:20:00,120.3,120.82,120.25,120.58,2951986.0,120.3,120.82,120.25,120.58,2951986.0
2023-01-09 15:30:00,120.59,120.77,120.1,120.16,2152271.0,120.59,120.77,120.1,120.16,2152271.0
2023-01-09 15:40:00,120.16,120.27,119.62,120.06,3276491.0,120.16,120.27,119.62,120.06,3276491.0
2023-01-09 15:50:00,120.08,120.15,119.26,119.8,4530585.0,120.08,120.15,119.26,119.8,4530585.0
2023-01-10 09:30:00,121.07,122.76,120.3,121.26,9497613.0,121.07,122.76,120.3,121.26,9497613.0
2023-01-10 09:40:00,121.3,121.3,117.61,118.32,9268964.0,121.3,121.3,117.61,118.32,9268964.0
2023-01-10 09:50:00,118.33,119.34,117.36,118.92,7633333.0,118.33,119.34,117.36,118.92,7633333.0
2023-01-10 10:00:00,118.92,118.95,117.58,118.21,5239629.0,118.92,118.95,117.58,118.21,5239629.0
2023-01-10 10:10:00,118.22,119.76,117.97,118.99,6101317.0,118.22,119.76,117.97,118.99,6101317.0
2023-01-10 10:20:00,118.97,119.15,117.71,117.86,4350469.0,118.97,119.15,117.71,117.86,4350469.0
2023-01-10 10:30:00,117.85,117.87,116.02,116.25,5984050.0,117.85,117.87,116.02,116.25,5984050.0
2023-01-10 10:40:00,116.25,116.56,115.0,115.53,5985808.0,116.25,116.56,115.0,115.53,5985808.0
2023-01-10 10:50:00,115.52,116.55,115.46,115.97,4484743.0,115.52,116.55,115.46,115.97,4484743.0
2023-01-10 11:00:00,115.97,116.41,115.44,116.02,3376206.0,115.97,116.41,115.44,116.02,3376206.0
2023-01-10 11:10:00,116.02,116.69,115.76,115.85,3020780.0,116.02,116.69,115.76,115.85,3020780.0
2023-01-10 11:20:00,115.84,117.08,115.72,116.58,3328557.0,115.84,117.08,115.72,116.58,3328557.0
2023-01-10 11:30:00,116.56,116.99,116.18,116.32,2649969.0,116.56,116.99,116.18,116.32,2649969.0
2023-01-10 11:40:00,116.34,117.03,116.34,116.74,2843898.0,116.34,117.03,116.34,116.74,2843898.0
2023-01-10 11:50:00,116.74,117.04,116.21,116.32,2272954.0,116.74,117.04,116.21,116.32,2272954.0
2023-01-10 12:00:00,116.31,116.36,115.71,116.3,2708896.0,116.31,116.36,115.71,116.3,2708896.0
2023-01-10 12:10:00,116.3,116.55,115.97,116.07,2187964.0,116.3,116.55,115.97,116.07,2187964.0
2023-01-10 12:20:00,116.07,116.37,115.9,116.12,1836131.0,116.07,116.37,115.9,116.12,1836131.0
2023-01-10 12:30:00,116.11,117.28,116.04,117.18,2832193.0,116.11,117.28,116.04,117.18,2832193.0
2023-01-10 12:40:00,117.18,117.77,117.03,117.49,3066739.0,117.18,117.77,117.03,117.49,3066739.0
2023-01-10 12:50:00,117.49,117.58,117.12,117.41,2354097.0,117.49,117.58,117.12,117.41,2354097.0
2023-01-10 13:00:00,117.4,117.75,117.18,117.74,2363298.0,117.4,117.75,117.18,117.74,2363298.0
2023-01-10 13:10:00,117.73,118.05,117.42,117.69,2806901.0,117.73,118.05,117.42,117.69,2806901.0
2023-01-10 13:20:00,117.68,117.79,117.4,117.52,1887417.0,117.68,117.79,117.4,117.52,1887417.0
2023-01-10 13:30:00,117.52,118.03,117.01,117.9,2977416.0,117.52,118.03,117.01,117.9,2977416.0
2023-01-10 13:40:00,117.9,118.25,117.69,117.93,2723502.0,117.9,118.25,117.69,117.93,2723502.0
2023-01-10 13:50:00,117.93,118.03,117.32,117.8,2180440.0,117.93,118.03,117.32,117.8,2180440.0
2023-01-10 14:00:00,117.8,118.09,117.6,117.96,2254000.0,117.8,118.09,117.6,117.96,2254000.0
2023-01-10 14:10:00,117.96,118.12,117.5,117.79,2142862.0,117.96,118.12,117.5,117.79,2142862.0
2023-01-10 14:20:00,117.79,118.07,117.48,117.71,2057450.0,117.79,118.07,117.48,117.71,2057450.0
2023-01-10 14:30:00,117.71,117.93,117.44,117.48,2148467.0,117.71,117.93,117.44,117.48,2148467.0
2023-01-10 14:40:00,117.49,117.71,117.24,117.62,2236210.0,117.49,117.71,117.24,117.62,2236210.0
2023-01-10 14:50:00,117.61,117.76,117.4,117.68,1722163.0,117.61,117.76,117.4,117.68,1722163.0
2023-01-10 15:00:00,117.68,117.74,116.65,117.07,2777668.0,117.68,117.74,116.65,117.07,2777668.0
2023-01-10 15:10:00,117.06,117.47,116.87,117.37,2506434.0,117.06,117.47,116.87,117.37,2506434.0
2023-01-10 15:20:00,117.37,117.68,117.1,117.58,2315956.0,117.37,117.68,117.1,117.58,2315956.0
2023-01-10 15:30:00,117.58,118.17,117.58,118.07,3264338.0,117.58,118.17,117.58,118.07,3264338.0
2023-01-10 15:40:00,118.07,118.49,117.72,118.47,3539581.0,118.07,118.49,117.72,118.47,3539581.0
2023-01-10 15:50:00,118.48,118.88,118.21,118.85,4772267.0,118.48,118.88,118.21,118.85,4772267.0
2023-01-11 09:30:00,122.09,122.66,120.51,122.23,9950818.0,122.09,122.66,120.51,122.23,9950818.0
2023-01-11 09:40:00,122.26,122.33,120.51,121.37,7289549.0,122.26,122.33,120.51,121.37,7289549.0
2023-01-11 09:50:00,121.37,122.56,121.01,121.96,6372317.0,121.37,122.56,121.01,121.96,6372317.0
2023-01-11 10:00:00,121.96,123.6,121.72,123.43,8314432.0,121.96,123.6,121.72,123.43,8314432.0
2023-01-11 10:10:00,123.42,125.0,123.01,124.95,8280241.0,123.42,125.0,123.01,124.95,8280241.0
2023-01-11 10:20:00,124.97,125.95,124.92,125.06,8407704.0,124.97,125.95,124.92,125.06,8407704.0
2023-01-11 10:30:00,125.05,125.06,123.56,123.72,6629206.0,125.05,125.06,123.56,123.72,6629206.0
2023-01-11 10:40:00,123.74,123.98,123.07,123.66,5856494.0,123.74,123.98,123.07,123.66,5856494.0
2023-01-11 10:50:00,123.67,124.1,122.6,122.68,5318417.0,123.67,124.1,122.6,122.68,5318417.0
2023-01-11 11:00:00,122.67,122.84,122.25,122.5,3996421.0,122.67,122.84,122.25,122.5,3996421.0
2023-01-11 11:10:00,122.5,123.06,122.05,122.89,3928079.0,122.5,123.06,122.05,122.89,3928079.0
2023-01-11 11:20:00,122.89,123.47,122.62,122.64,3760024.0,122.89,123.47,122.62,122.64,3760024.0
2023-01-11 11:30:00,122.64,122.99,122.31,122.77,2692672.0,122.64,122.99,122.31,122.77,2692672.0
2023-01-11 11:40:00,122.77,123.12,122.49,123.1,2386020.0,122.77,123.12,122.49,123.1,2386020.0
2023-01-11 11:50:00,123.11,123.39,122.68,122.74,2862794.0,123.11,123.39,122.68,122.74,2862794.0
2023-01-11 12:00:00,122.73,122.85,122.47,122.63,2518997.0,122.73,122.85,122.47,122.63,2518997.0
2023-01-11 12:10:00,122.63,123.21,122.2,122.56,3011799.0,122.63,123.21,122.2,122.56,3011799.0
2023-01-11 12:20:00,122.57,122.71,122.26,122.52,2163248.0,122.57,122.71,122.26,122.52,2163248.0
2023-01-11 12:30:00,122.54,122.78,121.71,121.98,3393265.0,122.54,122.78,121.71,121.98,3393265.0
2023-01-11 12:40:00,121.97,122.2,121.5,121.64,2642197.0,121.97,122.2,121.5,121.64,2642197.0
2023-01-11 12:50:00,121.66,121.97,121.58,121.71,2237887.0,121.66,121.97,121.58,121.71,2237887.0
2023-01-11 13:00:00,121.72,122.39,121.52,122.37,3001507.0,121.72,122.39,121.52,122.37,3001507.0
2023-01-11 13:10:00,122.37,122.44,121.5,121.63,3035566.0,122.37,122.44,121.5,121.63,3035566.0
2023-01-11 13:20:00,121.63,122.2,121.58,122.05,2323882.0,121.63,122.2,121.58,122.05,2323882.0
2023-01-11 13:30:00,122.04,122.4,121.78,121.79,2465532.0,122.04,122.4,121.78,121.79,2465532.0
2023-01-11 13:40:00,121.8,122.59,121.64,122.54,2608589.0,121.8,122.59,121.64,122.54,2608589.0
2023-01-11 13:50:00,122.54,122.55,122.03,122.19,2258294.0,122.54,122.55,122.03,122.19,2258294.0
2023-01-11 14:00:00,122.19,122.2,121.83,121.93,1771834.0,122.19,122.2,121.83,121.93,1771834.0
2023-01-11 14:10:00,121.92,122.34,121.9,122.15,1638831.0,121.92,122.34,121.9,122.15,1638831.0
2023-01-11 14:20:00,122.14,122.3,121.98,122.08,1466584.0,122.14,122.3,121.98,122.08,1466584.0
2023-01-11 14:30:00,122.08,122.28,121.81,121.86,2016413.0,122.08,122.28,121.81,121.86,2016413.0
2023-01-11 14:40:00,121.86,122.24,121.64,121.78,2698175.0,121.86,122.24,121.64,121.78,2698175.0
2023-01-11 14:50:00,121.79,121.79,121.28,121.58,2688791.0,121.79,121.79,121.28,121.58,2688791.0
2023-01-11 15:00:00,121.57,122.15,121.57,121.97,2788466.0,121.57,122.15,121.57,121.97,2788466.0
2023-01-11 15:10:00,121.98,122.48,121.95,122.38,3010404.0,121.98,122.48,121.95,122.38,3010404.0
2023-01-11 15:20:00,122.39,122.9,122.25,122.87,3177987.0,122.39,122.9,122.25,122.87,3177987.0
2023-01-11 15:30:00,122.88,123.05,122.13,122.41,3715441.0,122.88,123.05,122.13,122.41,3715441.0
2023-01-11 15:40:00,122.42,122.93,122.25,122.86,3312972.0,122.42,122.93,122.25,122.86,3312972.0
2023-01-11 15:50:00,122.87,123.27,122.77,123.21,5027072.0,122.87,123.27,122.77,123.21,5027072.0
2023-01-12 09:30:00,122.56,122.92,119.37,120.12,8856679.0,122.56,122.92,119.37,120.12,8856679.0
2023-01-12 09:40:00,120.13,120.34,117.11,117.11,9035329.0,120.13,120.34,117.11,117.11,9035329.0
2023-01-12 09:50:00,117.16,118.55,117.0,118.12,6003740.0,117.16,118.55,117.0,118.12,6003740.0
2023-01-12 10:00:00,118.13,119.83,118.03,119.13,6687423.0,118.13,119.83,118.03,119.13,6687423.0
2023-01-12 10:10:00,119.14,120.99,119.11,120.67,6644096.0,119.14,120.99,119.11,120.67,6644096.0
2023-01-12 10:20:00,120.69,121.08,119.38,119.59,5462564.0,120.69,121.08,119.38,119.59,5462564.0
2023-01-12 10:30:00,119.6,120.37,119.0,120.26,4223231.0,119.6,120.37,119.0,120.26,4223231.0
2023-01-12 10:40:00,120.27,120.37,119.15,119.55,3658765.0,120.27,120.37,119.15,119.55,3658765.0
2023-01-12 10:50:00,119.59,120.07,119.02,119.09,3154595.0,119.59,120.07,119.02,119.09,3154595.0
2023-01-12 11:00:00,119.08,119.44,118.61,119.36,3425923.0,119.08,119.44,118.61,119.36,3425923.0
2023-01-12 11:10:00,119.36,119.75,118.76,119.49,2622712.0,119.36,119.75,118.76,119.49,2622712.0
2023-01-12 11:20:00,119.48,119.62,118.85,119.58,2163959.0,119.48,119.62,118.85,119.58,2163959.0
2023-01-12 11:30:00,119.59,119.75,119.06,119.68,1902126.0,119.59,119.75,119.06,119.68,1902126.0
2023-01-12 11:40:00,119.68,121.0,119.38,120.18,3257462.0,119.68,121.0,119.38,120.18,3257462.0
2023-01-12 11:50:00,120.17,121.37,120.03,121.23,3376182.0,120.17,121.37,120.03,121.23,3376182.0
2023-01-12 12:00:00,121.22,121.48,120.72,120.99,3438287.0,121.22,121.48,120.72,120.99,3438287.0
2023-01-12 12:10:00,120.99,121.22,120.82,121.04,1796582.0,120.99,121.22,120.82,121.04,1796582.0
2023-01-12 12:20:00,121.04,121.24,120.75,121.16,1991312.0,121.04,121.24,120.75,121.16,1991312.0
2023-01-12 12:30:00,121.15,121.48,120.79,120.87,2493474.0,121.15,121.48,120.79,120.87,2493474.0
2023-01-12 12:40:00,120.89,121.15,120.6,120.75,2141059.0,120.89,121.15,120.6,120.75,2141059.0
2023-01-12 12:50:00,120.75,121.0,120.61,120.78,1686223.0,120.75,121.0,120.61,120.78,1686223.0
2023-01-12 13:00:00,120.75,121.25,120.68,120.94,1970279.0,120.75,121.25,120.68,120.94,1970279.0
2023-01-12 13:10:00,120.95,121.0,120.0,120.86,2592291.0,120.95,121.0,120.0,120.86,2592291.0
2023-01-12 13:20:00,120.86,121.18,120.21,120.39,2481492.0,120.86,121.18,120.21,120.39,2481492.0
2023-01-12 13:30:00,120.38,120.88,119.84,120.84,2701159.0,120.38,120.88,119.84,120.84,2701159.0
2023-01-12 13:40:00,120.84,121.34,120.66,121.21,1993020.0,120.84,121.34,120.66,121.21,1993020.0
2023-01-12 13:50:00,121.19,122.64,121.12,122.34,4269125.0,121.19,122.64,121.12,122.34,4269125.0
2023-01-12 14:00:00,122.35,123.05,122.13,122.95,3611244.0,122.35,123.05,122.13,122.95,3611244.0
2023-01-12 14:10:00,122.95,123.14,122.63,122.92,2946710.0,122.95,123.14,122.63,122.92,2946710.0
2023-01-12 14:20:00,122.92,123.12,122.42,122.86,2622567.0,122.92,123.12,122.42,122.86,2622567.0
2023-01-12 14:30:00,122.86,123.78,122.73,123.77,4043444.0,122.86,123.78,122.73,123.77,4043444.0
2023-01-12 14:40:00,123.78,124.14,123.57,123.7,3873118.0,123.78,124.14,123.57,123.7,3873118.0
2023-01-12 14:50:00,123.69,123.74,122.94,123.3,2693690.0,123.69,123.74,122.94,123.3,2693690.0
2023-01-12 15:00:00,123.3,123.41,122.47,122.57,2529552.0,123.3,123.41,122.47,122.57,2529552.0
2023-01-12 15:10:00,122.58,122.91,122.33,122.6,2514490.0,122.58,122.91,122.33,122.6,2514490.0
2023-01-12 15:20:00,122.6,123.12,122.59,122.94,2045569.0,122.6,123.12,122.59,122.94,2045569.0
2023-01-12 15:30:00,122.95,123.37,122.71,122.98,2599535.0,122.95,123.37,122.71,122.98,2599535.0
2023-01-12 15:40:00,122.99,123.29,122.81,123.17,2687856.0,122.99,123.29,122.81,123.17,2687856.0
2023-01-12 15:50:00,123.15,123.81,123.15,123.52,4492688.0,123.15,123.81,123.15,123.52,4492688.0
2023-01-13 09:30:00,116.59,118.47,116.01,116.5,12971482.0,116.59,118.47,116.01,116.5,12971482.0
2023-01-13 09:40:00,116.49,117.4,115.66,115.84,9281595.0,116.49,117.4,115.66,115.84,9281595.0
2023-01-13 09:50:00,115.84,118.1,115.6,117.57,7233159.0,115.84,118.1,115.6,117.57,7233159.0
2023-01-13 10:00:00,117.56,118.88,117.25,117.95,6461134.0,117.56,118.88,117.25,117.95,6461134.0
2023-01-13 10:10:00,117.97,119.48,117.9,118.78,6096044.0,117.97,119.48,117.9,118.78,6096044.0
2023-01-13 10:20:00,118.77,119.92,118.66,119.89,5001405.0,118.77,119.92,118.66,119.89,5001405.0
2023-01-13 10:30:00,119.9,119.99,119.12,119.37,4538895.0,119.9,119.99,119.12,119.37,4538895.0
2023-01-13 10:40:00,119.39,121.66,119.33,121.14,6363368.0,119.39,121.66,119.33,121.14,6363368.0
2023-01-13 10:50:00,121.14,121.44,120.44,120.7,4154187.0,121.14,121.44,120.44,120.7,4154187.0
2023-01-13 11:00:00,120.71,120.98,119.71,120.05,4340304.0,120.71,120.98,119.71,120.05,4340304.0
2023-01-13 11:10:00,120.04,120.18,118.59,118.95,4594149.0,120.04,120.18,118.59,118.95,4594149.0
2023-01-13 11:20:00,118.97,119.69,118.87,119.15,3772254.0,118.97,119.69,118.87,119.15,3772254.0
2023-01-13 11:30:00,119.13,119.4,118.72,119.0,2554583.0,119.13,119.4,118.72,119.0,2554583.0
2023-01-13 11:40:00,118.97,119.15,118.37,118.77,2956485.0,118.97,119.15,118.37,118.77,2956485.0
2023-01-13 11:50:00,118.78,119.8,118.74,119.74,2710229.0,118.78,119.8,118.74,119.74,2710229.0
2023-01-13 12:00:00,119.73,120.18,119.4,120.03,2982159.0,119.73,120.18,119.4,120.03,2982159.0
2023-01-13 12:10:00,120.03,121.15,119.71,120.71,3055728.0,120.03,121.15,119.71,120.71,3055728.0
2023-01-13 12:20:00,120.72,120.97,120.53,120.63,2448082.0,120.72,120.97,120.53,120.63,2448082.0
2023-01-13 12:30:00,120.61,120.63,119.95,120.07,2340802.0,120.61,120.63,119.95,120.07,2340802.0
2023-01-13 12:40:00,120.07,120.77,119.97,120.24,2420464.0,120.07,120.77,119.97,120.24,2420464.0
2023-01-13 12:50:00,120.21,120.72,120.06,120.64,1652313.0,120.21,120.72,120.06,120.64,1652313.0
2023-01-13 13:00:00,120.65,121.15,120.56,120.98,2941327.0,120.65,121.15,120.56,120.98,2941327.0
2023-01-13 13:10:00,120.98,121.41,120.07,120.22,3116005.0,120.98,121.41,120.07,120.22,3116005.0
2023-01-13 13:20:00,120.23,120.58,120.08,120.43,2700333.0,120.23,120.58,120.08,120.43,2700333.0
2023-01-13 13:30:00,120.44,121.15,120.4,121.14,2623098.0,120.44,121.15,120.4,121.14,2623098.0
2023-01-13 13:40:00,121.12,121.33,120.6,120.69,2585515.0,121.12,121.33,120.6,120.69,2585515.0
2023-01-13 13:50:00,120.7,121.28,120.61,120.74,2394705.0,120.7,121.28,120.61,120.74,2394705.0
2023-01-13 14:00:00,120.72,120.84,120.22,120.42,2214162.0,120.72,120.84,120.22,120.42,2214162.0
2023-01-13 14:10:00,120.42,120.98,120.32,120.67,1982220.0,120.42,120.98,120.32,120.67,1982220.0
2023-01-13 14:20:00,120.67,120.93,120.58,120.82,1477520.0,120.67,120.93,120.58,120.82,1477520.0
2023-01-13 14:30:00,120.81,120.94,120.6,120.71,1654963.0,120.81,120.94,120.6,120.71,1654963.0
2023-01-13 14:40:00,120.71,121.08,120.62,120.72,1576180.0,120.71,121.08,120.62,120.72,1576180.0
2023-01-13 14:50:00,120.74,120.84,120.51,120.69,1647994.0,120.74,120.84,120.51,120.69,1647994.0
2023-01-13 15:00:00,120.72,121.5,120.61,121.43,2881101.0,120.72,121.5,120.61,121.43,2881101.0
2023-01-13 15:10:00,121.43,121.95,121.43,121.58,3421221.0,121.43,121.95,121.43,121.58,3421221.0
2023-01-13 15:20:00,121.59,122.28,121.53,122.2,3623868.0,121.59,122.28,121.53,122.2,3623868.0
2023-01-13 15:30:00,122.2,122.36,121.87,122.32,3247255.0,122.2,122.36,121.87,122.32,3247255.0
2023-01-13 15:40:00,122.31,122.33,121.68,121.88,3258702.0,122.31,122.33,121.68,121.88,3258702.0
2023-01-13 15:50:00,121.88,122.63,121.85,122.39,5387372.0,121.88,122.63,121.85,122.39,5387372.0
2023-01-17 09:30:00,125.7,127.9,125.02,125.9,10661399.0,125.7,127.9,125.02,125.9,10661399.0
2023-01-17 09:40:00,125.9,127.74,125.22,127.34,7466970.0,125.9,127.74,125.22,127.34,7466970.0
2023-01-17 09:50:00,127.34,128.64,126.51,128.49,7674961.0,127.34,128.64,126.51,128.49,7674961.0
2023-01-17 10:00:00,128.5,130.58,128.5,130.17,9380393.0,128.5,130.58,128.5,130.17,9380393.0
2023-01-17 10:10:00,130.2,130.43,129.01,129.34,6515205.0,130.2,130.43,129.01,129.34,6515205.0
2023-01-17 10:20:00,129.34,130.2,129.3,129.54,4996127.0,129.34,130.2,129.3,129.54,4996127.0
2023-01-17 10:30:00,129.53,129.89,128.74,128.96,4902930.0,129.53,129.89,128.74,128.96,4902930.0
2023-01-17 10:40:00,128.95,129.17,127.91,129.11,5256007.0,128.95,129.17,127.91,129.11,5256007.0
2023-01-17 10:50:00,129.1,129.48,128.56,128.84,3347653.0,129.1,129.48,128.56,128.84,3347653.0
2023-01-17 11:00:00,128.84,128.95,128.01,128.33,2585958.0,128.84,128.95,128.01,128.33,2585958.0
2023-01-17 11:10:00,128.34,128.35,127.43,127.77,3518984.0,128.34,128.35,127.43,127.77,3518984.0
2023-01-17 11:20:00,127.76,128.54,127.51,128.52,3298214.0,127.76,128.54,127.51,128.52,3298214.0
2023-01-17 11:30:00,128.52,129.45,128.48,129.42,3699609.0,128.52,129.45,128.48,129.42,3699609.0
2023-01-17 11:40:00,129.41,129.68,128.94,129.09,3598543.0,129.41,129.68,128.94,129.09,3598543.0
2023-01-17 11:50:00,129.09,129.34,128.56,128.9,2505025.0,129.09,129.34,128.56,128.9,2505025.0
2023-01-17 12:00:00,128.9,129.62,128.73,128.87,2680802.0,128.9,129.62,128.73,128.87,2680802.0
2023-01-17 12:10:00,128.85,129.4,128.78,129.05,2081070.0,128.85,129.4,128.78,129.05,2081070.0
2023-01-17 12:20:00,129.05,129.58,128.96,129.43,2178101.0,129.05,129.58,128.96,129.43,2178101.0
2023-01-17 12:30:00,129.43,129.88,129.28,129.38,2506315.0,129.43,129.88,129.28,129.38,2506315.0
2023-01-17 12:40:00,129.38,130.15,129.33,130.06,2697576.0,129.38,130.15,129.33,130.06,2697576.0
2023-01-17 12:50:00,130.04,130.57,130.0,130.34,3203283.0,130.04,130.57,130.0,130.34,3203283.0
2023-01-17 13:00:00,130.35,131.26,130.22,130.81,3985640.0,130.35,131.26,130.22,130.81,3985640.0
2023-01-17 13:10:00,130.79,131.37,130.72,131.09,3379683.0,130.79,131.37,130.72,131.09,3379683.0
2023-01-17 13:20:00,131.08,131.13,130.43,130.45,2863811.0,131.08,131.13,130.43,130.45,2863811.0
2023-01-17 13:30:00,130.46,131.08,130.27,130.92,3189351.0,130.46,131.08,130.27,130.92,3189351.0
2023-01-17 13:40:00,130.92,131.2,130.77,131.18,2694379.0,130.92,131.2,130.77,131.18,2694379.0
2023-01-17 13:50:00,131.19,131.39,130.55,130.79,2977226.0,131.19,131.39,130.55,130.79,2977226.0
2023-01-17 14:00:00,130.8,131.1,130.63,130.97,2366779.0,130.8,131.1,130.63,130.97,2366779.0
2023-01-17 14:10:00,130.97,131.0,130.1,130.35,2904082.0,130.97,131.0,130.1,130.35,2904082.0
2023-01-17 14:20:00,130.36,130.75,130.15,130.45,2454825.0,130.36,130.75,130.15,130.45,2454825.0
2023-01-17 14:30:00,130.45,131.1,130.45,130.96,2531565.0,130.45,131.1,130.45,130.96,2531565.0
2023-01-17 14:40:00,130.96,131.13,130.55,130.77,2582538.0,130.96,131.13,130.55,130.77,2582538.0
2023-01-17 14:50:00,130.76,130.87,130.5,130.67,2052161.0,130.76,130.87,130.5,130.67,2052161.0
2023-01-17 15:00:00,130.67,131.29,130.61,130.97,2960637.0,130.67,131.29,130.61,130.97,2960637.0
2023-01-17 15:10:00,130.96,131.08,130.39,130.91,3744634.0,130.96,131.08,130.39,130.91,3744634.0
2023-01-17 15:20:00,130.91,131.17,130.8,131.05,2904907.0,130.91,131.17,130.8,131.05,2904907.0
2023-01-17 15:30:00,131.05,131.6,131.02,131.52,3913603.0,131.05,131.6,131.02,131.52,3913603.0
2023-01-17 15:40:00,131.51,131.7,130.93,131.12,3916709.0,131.51,131.7,130.93,131.12,3916709.0
2023-01-17 15:50:00,131.11,131.64,131.0,131.47,4555434.0,131.11,131.64,131.0,131.47,4555434.0
2023-01-18 09:30:00,136.56,136.68,133.99,134.81,13450675.0,136.56,136.68,133.99,134.81,13450675.0
2023-01-18 09:40:00,134.82,135.57,132.88,133.51,8776192.0,134.82,135.57,132.88,133.51,8776192.0
2023-01-18 09:50:00,133.53,134.5,133.13,134.16,7305144.0,133.53,134.5,133.13,134.16,7305144.0
2023-01-18 10:00:00,134.15,135.18,133.91,134.0,6637707.0,134.15,135.18,133.91,134.0,6637707.0
2023-01-18 10:10:00,133.99,134.22,132.11,132.27,5835428.0,133.99,134.22,132.11,132.27,5835428.0
2023-01-18 10:20:00,132.28,132.85,132.17,132.43,4710576.0,132.28,132.85,132.17,132.43,4710576.0
2023-01-18 10:30:00,132.45,133.19,130.58,130.6,6695866.0,132.45,133.19,130.58,130.6,6695866.0
2023-01-18 10:40:00,130.6,131.0,129.32,130.2,7636874.0,130.6,131.0,129.32,130.2,7636874.0
2023-01-18 10:50:00,130.2,130.83,129.39,130.72,5823698.0,130.2,130.83,129.39,130.72,5823698.0
2023-01-18 11:00:00,130.74,130.93,129.16,130.1,5370356.0,130.74,130.93,129.16,130.1,5370356.0
2023-01-18 11:10:00,130.14,130.57,129.56,129.83,3454439.0,130.14,130.57,129.56,129.83,3454439.0
2023-01-18 11:20:00,129.81,129.81,128.65,129.28,4657560.0,129.81,129.81,128.65,129.28,4657560.0
2023-01-18 11:30:00,129.25,129.47,128.31,128.59,3472501.0,129.25,129.47,128.31,128.59,3472501.0
2023-01-18 11:40:00,128.6,129.1,128.33,129.05,3353619.0,128.6,129.1,128.33,129.05,3353619.0
2023-01-18 11:50:00,129.07,129.87,128.74,129.8,3791881.0,129.07,129.87,128.74,129.8,3791881.0
2023-01-18 12:00:00,129.81,130.05,129.29,129.82,4044968.0,129.81,130.05,129.29,129.82,4044968.0
2023-01-18 12:10:00,129.81,130.47,129.59,129.61,3757751.0,129.81,130.47,129.59,129.61,3757751.0
2023-01-18 12:20:00,129.63,129.92,129.21,129.34,3076219.0,129.63,129.92,129.21,129.34,3076219.0
2023-01-18 12:30:00,129.34,129.35,128.74,128.94,2504469.0,129.34,129.35,128.74,128.94,2504469.0
2023-01-18 12:40:00,128.94,129.19,128.37,128.59,2540800.0,128.94,129.19,128.37,128.59,2540800.0
2023-01-18 12:50:00,128.59,128.76,127.63,127.86,3902544.0,128.59,128.76,127.63,127.86,3902544.0
2023-01-18 13:00:00,127.85,128.16,127.01,127.17,3652222.0,127.85,128.16,127.01,127.17,3652222.0
2023-01-18 13:10:00,127.17,127.7,127.01,127.24,3083646.0,127.17,127.7,127.01,127.24,3083646.0
2023-01-18 13:20:00,127.25,127.93,127.12,127.81,2873356.0,127.25,127.93,127.12,127.81,2873356.0
2023-01-18 13:30:00,127.8,127.91,127.26,127.64,2813492.0,127.8,127.91,127.26,127.64,2813492.0
2023-01-18 13:40:00,127.61,128.39,127.6,128.11,3212700.0,127.61,128.39,127.6,128.11,3212700.0
2023-01-18 13:50:00,128.1,128.45,127.67,127.74,2440065.0,128.1,128.45,127.67,127.74,2440065.0
2023-01-18 14:00:00,127.75,127.84,127.34,127.7,2508399.0,127.75,127.84,127.34,127.7,2508399.0
2023-01-18 14:10:00,127.69,128.0,127.38,127.56,2016440.0,127.69,128.0,127.38,127.56,2016440.0
2023-01-18 14:20:00,127.56,128.31,127.47,128.17,2066550.0,127.56,128.31,127.47,128.17,2066550.0
2023-01-18 14:30:00,128.17,128.56,128.0,128.51,2784353.0,128.17,128.56,128.0,128.51,2784353.0
2023-01-18 14:40:00,128.5,128.85,128.21,128.51,2597303.0,128.5,128.85,128.21,128.51,2597303.0
2023-01-18 14:50:00,128.52,128.86,128.47,128.56,2211625.0,128.52,128.86,128.47,128.56,2211625.0
2023-01-18 15:00:00,128.57,128.65,128.09,128.46,2392421.0,128.57,128.65,128.09,128.46,2392421.0
2023-01-18 15:10:00,128.46,129.13,128.34,128.78,2983681.0,128.46,129.13,128.34,128.78,2983681.0
2023-01-18 15:20:00,128.79,128.95,128.5,128.66,2171020.0,128.79,128.95,128.5,128.66,2171020.0
2023-01-18 15:30:00,128.65,128.73,127.97,128.06,2699260.0,128.65,128.73,127.97,128.06,2699260.0
2023-01-18 15:40:00,128.06,128.66,128.05,128.55,2624518.0,128.06,128.66,128.05,128.55,2624518.0
2023-01-18 15:50:00,128.52,128.93,128.31,128.75,4059885.0,128.52,128.93,128.31,128.75,4059885.0
2023-01-19 09:30:00,127.28,129.48,126.82,129.18,9482459.0,127.28,129.48,126.82,129.18,9482459.0
2023-01-19 09:40:00,129.17,129.62,127.27,127.69,7374455.0,129.17,129.62,127.27,127.69,7374455.0
2023-01-19 09:50:00,127.69,129.77,127.54,129.17,6763665.0,127.69,129.77,127.54,129.17,6763665.0
2023-01-19 10:00:00,129.16,129.99,128.35,129.82,6352095.0,129.16,129.99,128.35,129.82,6352095.0
2023-01-19 10:10:00,129.83,129.9,128.47,128.95,5243689.0,129.83,129.9,128.47,128.95,5243689.0
2023-01-19 10:20:00,128.94,129.22,127.33,127.69,5231203.0,128.94,129.22,127.33,127.69,5231203.0
2023-01-19 10:30:00,127.67,127.88,126.8,127.73,5398412.0,127.67,127.88,126.8,127.73,5398412.0
2023-01-19 10:40:00,127.72,128.03,126.22,126.34,5144617.0,127.72,128.03,126.22,126.34,5144617.0
2023-01-19 10:50:00,126.34,126.58,125.63,125.84,4633369.0,126.34,126.58,125.63,125.84,4633369.0
2023-01-19 11:00:00,125.82,126.35,125.65,126.17,4221894.0,125.82,126.35,125.65,126.17,4221894.0
2023-01-19 11:10:00,126.18,126.56,125.66,125.82,4257438.0,126.18,126.56,125.66,125.82,4257438.0
2023-01-19 11:20:00,125.87,125.94,125.05,125.24,4167720.0,125.87,125.94,125.05,125.24,4167720.0
2023-01-19 11:30:00,125.22,125.47,124.42,124.82,4549199.0,125.22,125.47,124.42,124.82,4549199.0
2023-01-19 11:40:00,124.84,125.31,124.3,125.19,4093688.0,124.84,125.31,124.3,125.19,4093688.0
2023-01-19 11:50:00,125.2,125.99,125.13,125.64,4343596.0,125.2,125.99,125.13,125.64,4343596.0
2023-01-19 12:00:00,125.63,125.96,125.04,125.18,3438893.0,125.63,125.96,125.04,125.18,3438893.0
2023-01-19 12:10:00,125.19,126.38,125.17,126.1,3330544.0,125.19,126.38,125.17,126.1,3330544.0
2023-01-19 12:20:00,126.09,126.15,125.25,125.75,2641317.0,126.09,126.15,125.25,125.75,2641317.0
2023-01-19 12:30:00,125.74,126.13,125.57,125.96,2199658.0,125.74,126.13,125.57,125.96,2199658.0
2023-01-19 12:40:00,125.96,126.38,125.8,126.26,2529834.0,125.96,126.38,125.8,126.26,2529834.0
2023-01-19 12:50:00,126.27,126.6,126.11,126.6,2561646.0,126.27,126.6,126.11,126.6,2561646.0
2023-01-19 13:00:00,126.6,127.17,126.57,127.01,3114482.0,126.6,127.17,126.57,127.01,3114482.0
2023-01-19 13:10:00,127.01,127.35,126.4,127.16,2849571.0,127.01,127.35,126.4,127.16,2849571.0
2023-01-19 13:20:00,127.15,127.54,126.74,126.79,3218729.0,127.15,127.54,126.74,126.79,3218729.0
2023-01-19 13:30:00,126.78,128.14,126.77,128.08,3789420.0,126.78,128.14,126.77,128.08,3789420.0
2023-01-19 13:40:00,128.09,128.42,127.71,127.85,3313653.0,128.09,128.42,127.71,127.85,3313653.0
2023-01-19 13:50:00,127.84,128.08,127.68,128.05,2091417.0,127.84,128.08,127.68,128.05,2091417.0
2023-01-19 14:00:00,128.04,128.31,127.3,127.43,3056685.0,128.04,128.31,127.3,127.43,3056685.0
2023-01-19 14:10:00,127.42,127.91,127.39,127.71,2161296.0,127.42,127.91,127.39,127.71,2161296.0
2023-01-19 14:20:00,127.69,128.54,127.62,128.28,2633647.0,127.69,128.54,127.62,128.28,2633647.0
2023-01-19 14:30:00,128.3,128.72,128.03,128.41,2559502.0,128.3,128.72,128.03,128.41,2559502.0
2023-01-19 14:40:00,128.4,128.61,127.72,127.89,2708062.0,128.4,128.61,127.72,127.89,2708062.0
2023-01-19 14:50:00,127.88,127.99,127.18,127.52,2963919.0,127.88,127.99,127.18,127.52,2963919.0
2023-01-19 15:00:00,127.53,127.97,127.52,127.61,2124050.0,127.53,127.97,127.52,127.61,2124050.0
2023-01-19 15:10:00,127.6,128.2,127.51,127.77,2439720.0,127.6,128.2,127.51,127.77,2439720.0
2023-01-19 15:20:00,127.78,128.03,127.56,127.74,1810622.0,127.78,128.03,127.56,127.74,1810622.0
2023-01-19 15:30:00,127.75,127.81,127.4,127.64,2084912.0,127.75,127.81,127.4,127.64,2084912.0
2023-01-19 15:40:00,127.66,127.69,127.13,127.5,2267231.0,127.66,127.69,127.13,127.5,2267231.0
2023-01-19 15:50:00,127.47,127.74,126.95,127.16,3255722.0,127.47,127.74,126.95,127.16,3255722.0
2023-01-20 09:30:00,128.53,129.05,127.34,128.43,7814848.0,128.53,129.05,127.34,128.43,7814848.0
2023-01-20 09:40:00,128.47,129.07,127.81,128.96,5708346.0,128.47,129.07,127.81,128.96,5708346.0
2023-01-20 09:50:00,129.0,130.84,128.66,130.33,7605037.0,129.0,130.84,128.66,130.33,7605037.0
2023-01-20 10:00:00,130.35,131.69,129.74,131.24,6368794.0,130.35,131.69,129.74,131.24,6368794.0
2023-01-20 10:10:00,131.27,131.57,130.52,130.99,5008481.0,131.27,131.57,130.52,130.99,5008481.0
2023-01-20 10:20:00,130.99,131.36,130.1,131.0,4424004.0,130.99,131.36,130.1,131.0,4424004.0
2023-01-20 10:30:00,130.98,131.45,130.56,130.74,4288633.0,130.98,131.45,130.56,130.74,4288633.0
2023-01-20 10:40:00,130.74,130.93,130.13,130.38,3128809.0,130.74,130.93,130.13,130.38,3128809.0
2023-01-20 10:50:00,130.36,130.49,129.62,129.9,3696629.0,130.36,130.49,129.62,129.9,3696629.0
2023-01-20 11:00:00,129.9,130.89,129.8,130.57,3814813.0,129.9,130.89,129.8,130.57,3814813.0
2023-01-20 11:10:00,130.58,131.19,130.51,131.03,3086298.0,130.58,131.19,130.51,131.03,3086298.0
2023-01-20 11:20:00,131.03,131.35,130.71,131.31,2719273.0,131.03,131.35,130.71,131.31,2719273.0
2023-01-20 11:30:00,131.32,131.4,130.57,130.7,2458785.0,131.32,131.4,130.57,130.7,2458785.0
2023-01-20 11:40:00,130.7,131.1,130.46,130.98,1919877.0,130.7,131.1,130.46,130.98,1919877.0
2023-01-20 11:50:00,130.97,131.02,130.53,130.88,1653728.0,130.97,131.02,130.53,130.88,1653728.0
2023-01-20 12:00:00,130.88,131.53,130.86,131.35,2695974.0,130.88,131.53,130.86,131.35,2695974.0
2023-01-20 12:10:00,131.34,131.39,130.9,131.22,1845155.0,131.34,131.39,130.9,131.22,1845155.0
2023-01-20 12:20:00,131.22,131.52,131.06,131.17,1824001.0,131.22,131.52,131.06,131.17,1824001.0
2023-01-20 12:30:00,131.16,131.25,130.77,131.15,1692862.0,131.16,131.25,130.77,131.15,1692862.0
2023-01-20 12:40:00,131.17,131.34,130.82,130.88,1297708.0,131.17,131.34,130.82,130.88,1297708.0
2023-01-20 12:50:00,130.88,131.33,130.71,130.71,1499381.0,130.88,131.33,130.71,130.71,1499381.0
2023-01-20 13:00:00,130.73,131.12,130.48,130.71,1883163.0,130.73,131.12,130.48,130.71,1883163.0
2023-01-20 13:10:00,130.73,130.95,130.41,130.47,1589437.0,130.73,130.95,130.41,130.47,1589437.0
2023-01-20 13:20:00,130.48,130.87,130.36,130.47,1553942.0,130.48,130.87,130.36,130.47,1553942.0
2023-01-20 13:30:00,130.48,131.31,130.44,131.21,2065452.0,130.48,131.31,130.44,131.21,2065452.0
2023-01-20 13:40:00,131.22,131.65,131.15,131.6,2107214.0,131.22,131.65,131.15,131.6,2107214.0
2023-01-20 13:50:00,131.6,131.99,131.4,131.77,2414210.0,131.6,131.99,131.4,131.77,2414210.0
2023-01-20 14:00:00,131.77,131.91,131.45,131.66,1663229.0,131.77,131.91,131.45,131.66,1663229.0
2023-01-20 14:10:00,131.65,132.18,131.56,131.99,2264557.0,131.65,132.18,131.56,131.99,2264557.0
2023-01-20 14:20:00,131.99,132.53,131.85,132.26,2696610.0,131.99,132.53,131.85,132.26,2696610.0
2023-01-20 14:30:00,132.27,132.58,132.13,132.38,2135781.0,132.27,132.58,132.13,132.38,2135781.0
2023-01-20 14:40:00,132.39,132.42,132.03,132.08,1621449.0,132.39,132.42,132.03,132.08,1621449.0
2023-01-20 14:50:00,132.07,132.18,131.64,132.16,2003716.0,132.07,132.18,131.64,132.16,2003716.0
2023-01-20 15:00:00,132.16,132.59,132.15,132.5,2227169.0,132.16,132.59,132.15,132.5,2227169.0
2023-01-20 15:10:00,132.49,133.0,132.43,132.77,3195606.0,132.49,133.0,132.43,132.77,3195606.0
2023-01-20 15:20:00,132.76,132.81,132.38,132.71,2382943.0,132.76,132.81,132.38,132.71,2382943.0
2023-01-20 15:30:00,132.7,132.99,132.55,132.99,2604646.0,132.7,132.99,132.55,132.99,2604646.0
2023-01-20 15:40:00,132.99,133.26,132.84,133.15,3537588.0,132.99,133.26,132.84,133.15,3537588.0
2023-01-20 15:50:00,133.16,133.51,133.07,133.41,5093154.0,133.16,133.51,133.07,133.41,5093154.0
2023-01-23 09:30:00,135.87,137.29,134.27,136.88,10870756.0,135.87,137.29,134.27,136.88,10870756.0
2023-01-23 09:40:00,136.94,137.7,136.5,137.65,7456540.0,136.94,137.7,136.5,137.65,7456540.0
2023-01-23 09:50:00,137.64,139.15,137.49,138.77,7503375.0,137.64,139.15,137.49,138.77,7503375.0
2023-01-23 10:00:00,138.74,139.39,138.16,138.8,6504026.0,138.74,139.39,138.16,138.8,6504026.0
2023-01-23 10:10:00,138.8,139.45,138.42,138.72,5217356.0,138.8,139.45,138.42,138.72,5217356.0
2023-01-23 10:20:00,138.72,139.7,138.54,138.79,4825832.0,138.72,139.7,138.54,138.79,4825832.0
2023-01-23 10:30:00,138.79,139.41,138.54,139.1,3925846.0,138.79,139.41,138.54,139.1,3925846.0
2023-01-23 10:40:00,139.1,140.35,138.91,140.2,5042626.0,139.1,140.35,138.91,140.2,5042626.0
2023-01-23 10:50:00,140.2,140.33,139.71,139.96,4133730.0,140.2,140.33,139.71,139.96,4133730.0
2023-01-23 11:00:00,139.95,140.88,139.95,140.8,3901248.0,139.95,140.88,139.95,140.8,3901248.0
2023-01-23 11:10:00,140.79,141.38,140.37,141.36,4705844.0,140.79,141.38,140.37,141.36,4705844.0
2023-01-23 11:20:00,141.36,141.55,140.54,140.57,4487181.0,141.36,141.55,140.54,140.57,4487181.0
2023-01-23 11:30:00,140.58,140.86,140.23,140.72,3399285.0,140.58,140.86,140.23,140.72,3399285.0
2023-01-23 11:40:00,140.69,141.62,140.68,141.5,3859751.0,140.69,141.62,140.68,141.5,3859751.0
2023-01-23 11:50:00,141.51,142.07,141.35,141.87,3345321.0,141.51,142.07,141.35,141.87,3345321.0
2023-01-23 12:00:00,141.87,142.42,141.64,142.0,3630448.0,141.87,142.42,141.64,142.0,3630448.0
2023-01-23 12:10:00,142.0,142.2,141.65,142.13,2651124.0,142.0,142.2,141.65,142.13,2651124.0
2023-01-23 12:20:00,142.14,142.25,141.63,142.04,2423822.0,142.14,142.25,141.63,142.04,2423822.0
2023-01-23 12:30:00,142.05,142.2,141.7,142.0,2314286.0,142.05,142.2,141.7,142.0,2314286.0
2023-01-23 12:40:00,142.0,142.34,141.63,141.81,2765317.0,142.0,142.34,141.63,141.81,2765317.0
2023-01-23 12:50:00,141.8,142.63,141.66,142.37,3534098.0,141.8,142.63,141.66,142.37,3534098.0
2023-01-23 13:00:00,142.41,143.45,142.31,143.41,4127317.0,142.41,143.45,142.31,143.41,4127317.0
2023-01-23 13:10:00,143.41,143.53,143.14,143.32,3001234.0,143.41,143.53,143.14,143.32,3001234.0
2023-01-23 13:20:00,143.32,143.88,143.29,143.74,3312927.0,143.32,143.88,143.29,143.74,3312927.0
2023-01-23 13:30:00,143.74,144.7,143.61,144.6,4160547.0,143.74,144.7,143.61,144.6,4160547.0
2023-01-23 13:40:00,144.61,144.7,144.17,144.53,3583385.0,144.61,144.7,144.17,144.53,3583385.0
2023-01-23 13:50:00,144.54,145.38,144.41,145.23,4363442.0,144.54,145.38,144.41,145.23,4363442.0
2023-01-23 14:00:00,145.24,145.27,143.65,143.9,5236948.0,145.24,145.27,143.65,143.9,5236948.0
2023-01-23 14:10:00,143.9,144.4,143.75,144.17,3502455.0,143.9,144.4,143.75,144.17,3502455.0
2023-01-23 14:20:00,144.18,144.35,143.67,144.01,3727914.0,144.18,144.35,143.67,144.01,3727914.0
2023-01-23 14:30:00,143.99,144.32,143.1,143.28,4258614.0,143.99,144.32,143.1,143.28,4258614.0
2023-01-23 14:40:00,143.29,143.77,142.36,142.74,4472520.0,143.29,143.77,142.36,142.74,4472520.0
2023-01-23 14:50:00,142.74,142.93,142.36,142.8,3379054.0,142.74,142.93,142.36,142.8,3379054.0
2023-01-23 15:00:00,142.8,142.87,141.33,141.73,4614044.0,142.8,142.87,141.33,141.73,4614044.0
2023-01-23 15:10:00,141.72,142.93,141.58,142.87,4082086.0,141.72,142.93,141.58,142.87,4082086.0
2023-01-23 15:20:00,142.87,142.95,142.13,142.46,3213412.0,142.87,142.95,142.13,142.46,3213412.0
2023-01-23 15:30:00,142.47,142.68,141.85,142.33,3411977.0,142.47,142.68,141.85,142.33,3411977.0
2023-01-23 15:40:00,142.33,143.44,142.01,143.35,4624221.0,142.33,143.44,142.01,143.35,4624221.0
2023-01-23 15:50:00,143.36,143.9,143.31,143.74,5448451.0,143.36,143.9,143.31,143.74,5448451.0
2023-01-24 09:30:00,143.0,144.2,141.77,142.73,8113109.0,143.0,144.2,141.77,142.73,8113109.0
2023-01-24 09:40:00,142.71,146.5,142.57,145.75,9134335.0,142.71,146.5,142.57,145.75,9134335.0
2023-01-24 09:50:00,145.75,146.36,144.35,144.91,7203442.0,145.75,146.36,144.35,144.91,7203442.0
2023-01-24 10:00:00,144.92,145.01,141.1,141.86,8557839.0,144.92,145.01,141.1,141.86,8557839.0
2023-01-24 10:10:00,141.85,143.37,141.62,142.25,5594823.0,141.85,143.37,141.62,142.25,5594823.0
2023-01-24 10:20:00,142.22,142.73,141.6,141.99,3951860.0,142.22,142.73,141.6,141.99,3951860.0
2023-01-24 10:30:00,141.99,142.68,141.33,141.8,4287759.0,141.99,142.68,141.33,141.8,4287759.0
2023-01-24 10:40:00,141.8,143.31,141.71,143.17,4006012.0,141.8,143.31,141.71,143.17,4006012.0
2023-01-24 10:50:00,143.16,144.52,142.93,144.07,4992170.0,143.16,144.52,142.93,144.07,4992170.0
2023-01-24 11:00:00,144.09,144.6,143.75,144.44,3527675.0,144.09,144.6,143.75,144.44,3527675.0
2023-01-24 11:10:00,144.43,144.54,143.71,144.27,2956446.0,144.43,144.54,143.71,144.27,2956446.0
2023-01-24 11:20:00,144.27,145.32,143.79,145.31,4008034.0,144.27,145.32,143.79,145.31,4008034.0
2023-01-24 11:30:00,145.31,145.33,143.94,144.14,3448868.0,145.31,145.33,143.94,144.14,3448868.0
2023-01-24 11:40:00,144.13,144.45,143.65,144.36,2614073.0,144.13,144.45,143.65,144.36,2614073.0
2023-01-24 11:50:00,144.38,144.56,143.75,143.93,2241098.0,144.38,144.56,143.75,143.93,2241098.0
2023-01-24 12:00:00,143.92,143.94,142.85,143.29,3491758.0,143.92,143.94,142.85,143.29,3491758.0
2023-01-24 12:10:00,143.28,143.94,143.19,143.93,2519717.0,143.28,143.94,143.19,143.93,2519717.0
2023-01-24 12:20:00,143.94,144.23,143.65,144.13,2317646.0,143.94,144.23,143.65,144.13,2317646.0
2023-01-24 12:30:00,144.1,144.15,143.33,143.7,2588694.0,144.1,144.15,143.33,143.7,2588694.0
2023-01-24 12:40:00,143.74,143.79,143.08,143.25,2279790.0,143.74,143.79,143.08,143.25,2279790.0
2023-01-24 12:50:00,143.26,143.47,142.9,143.0,1931842.0,143.26,143.47,142.9,143.0,1931842.0
2023-01-24 13:00:00,142.99,143.4,142.5,142.81,2985515.0,142.99,143.4,142.5,142.81,2985515.0
2023-01-24 13:10:00,142.82,143.34,142.77,142.99,2330321.0,142.82,143.34,142.77,142.99,2330321.0
2023-01-24 13:20:00,142.99,143.49,142.88,143.33,2205734.0,142.99,143.49,142.88,143.33,2205734.0
2023-01-24 13:30:00,143.34,143.37,142.88,143.24,1609963.0,143.34,143.37,142.88,143.24,1609963.0
2023-01-24 13:40:00,143.23,144.05,143.11,143.81,2639695.0,143.23,144.05,143.11,143.81,2639695.0
2023-01-24 13:50:00,143.83,143.93,143.54,143.72,1775919.0,143.83,143.93,143.54,143.72,1775919.0
2023-01-24 14:00:00,143.72,143.79,142.97,143.26,2108536.0,143.72,143.79,142.97,143.26,2108536.0
2023-01-24 14:10:00,143.25,143.33,142.75,143.04,1990455.0,143.25,143.33,142.75,143.04,1990455.0
2023-01-24 14:20:00,143.06,143.3,142.98,143.06,1251019.0,143.06,143.3,142.98,143.06,1251019.0
2023-01-24 14:30:00,143.08,143.96,143.02,143.87,2750660.0,143.08,143.96,143.02,143.87,2750660.0
2023-01-24 14:40:00,143.86,144.04,143.47,143.57,2395759.0,143.86,144.04,143.47,143.57,2395759.0
2023-01-24 14:50:00,143.56,144.17,143.35,143.99,2598605.0,143.56,144.17,143.35,143.99,2598605.0
2023-01-24 15:00:00,144.0,144.09,143.61,143.71,2078461.0,144.0,144.09,143.61,143.71,2078461.0
2023-01-24 15:10:00,143.71,144.01,143.26,143.52,2246141.0,143.71,144.01,143.26,143.52,2246141.0
2023-01-24 15:20:00,143.51,143.83,143.33,143.51,2118086.0,143.51,143.83,143.33,143.51,2118086.0
2023-01-24 15:30:00,143.51,143.58,142.96,143.26,2358701.0,143.51,143.58,142.96,143.26,2358701.0
2023-01-24 15:40:00,143.26,143.35,142.78,143.31,2495376.0,143.26,143.35,142.78,143.31,2495376.0
2023-01-24 15:50:00,143.31,144.0,143.19,143.91,3882506.0,143.31,144.0,143.19,143.91,3882506.0
2023-01-25 09:30:00,141.91,142.84,140.12,141.8,7707320.0,141.91,142.84,140.12,141.8,7707320.0
2023-01-25 09:40:00,141.8,142.28,140.42,140.6,5520290.0,141.8,142.28,140.42,140.6,5520290.0
2023-01-25 09:50:00,140.62,140.91,138.2,138.93,7889919.0,140.62,140.91,138.2,138.93,7889919.0
2023-01-25 10:00:00,138.9,139.83,138.52,138.78,5295793.0,138.9,139.83,138.52,138.78,5295793.0
2023-01-25 10:10:00,138.77,139.4,138.07,139.13,4853342.0,138.77,139.4,138.07,139.13,4853342.0
2023-01-25 10:20:00,139.12,139.58,138.84,139.45,3186137.0,139.12,139.58,138.84,139.45,3186137.0
2023-01-25 10:30:00,139.43,140.31,139.31,139.66,4301078.0,139.43,140.31,139.31,139.66,4301078.0
2023-01-25 10:40:00,139.64,140.91,139.45,140.71,4176621.0,139.64,140.91,139.45,140.71,4176621.0
2023-01-25 10:50:00,140.72,141.81,140.45,141.67,4567862.0,140.72,141.81,140.45,141.67,4567862.0
2023-01-25 11:00:00,141.66,141.96,141.28,141.83,3439088.0,141.66,141.96,141.28,141.83,3439088.0
2023-01-25 11:10:00,141.83,142.61,141.76,142.5,4237136.0,141.83,142.61,141.76,142.5,4237136.0
2023-01-25 11:20:00,142.49,142.57,141.64,142.01,3871782.0,142.49,142.57,141.64,142.01,3871782.0
2023-01-25 11:30:00,142.0,143.2,141.78,142.99,4438265.0,142.0,143.2,141.78,142.99,4438265.0
2023-01-25 11:40:00,142.97,143.25,142.42,142.95,3191332.0,142.97,143.25,142.42,142.95,3191332.0
2023-01-25 11:50:00,142.96,143.75,142.7,143.26,3445767.0,142.96,143.75,142.7,143.26,3445767.0
2023-01-25 12:00:00,143.3,143.57,142.71,142.8,2615823.0,143.3,143.57,142.71,142.8,2615823.0
2023-01-25 12:10:00,142.8,143.38,142.7,143.05,2222593.0,142.8,143.38,142.7,143.05,2222593.0
2023-01-25 12:20:00,143.07,143.16,142.72,142.98,1906969.0,143.07,143.16,142.72,142.98,1906969.0
2023-01-25 12:30:00,142.97,143.43,142.89,143.22,2320083.0,142.97,143.43,142.89,143.22,2320083.0
2023-01-25 12:40:00,143.22,143.69,143.11,143.53,2400418.0,143.22,143.69,143.11,143.53,2400418.0
2023-01-25 12:50:00,143.52,143.67,142.7,143.27,2850026.0,143.52,143.67,142.7,143.27,2850026.0
2023-01-25 13:00:00,143.27,144.16,143.23,144.01,3279135.0,143.27,144.16,143.23,144.01,3279135.0
2023-01-25 13:10:00,144.01,144.49,143.8,144.18,2867201.0,144.01,144.49,143.8,144.18,2867201.0
2023-01-25 13:20:00,144.17,144.75,144.16,144.6,2757320.0,144.17,144.75,144.16,144.6,2757320.0
2023-01-25 13:30:00,144.6,144.72,144.09,144.23,2585574.0,144.6,144.72,144.09,144.23,2585574.0
2023-01-25 13:40:00,144.22,144.73,144.2,144.62,2233463.0,144.22,144.73,144.2,144.62,2233463.0
2023-01-25 13:50:00,144.61,144.92,144.25,144.59,2440517.0,144.61,144.92,144.25,144.59,2440517.0
2023-01-25 14:00:00,144.6,144.97,144.43,144.79,2099351.0,144.6,144.97,144.43,144.79,2099351.0
2023-01-25 14:10:00,144.79,145.95,144.66,145.71,4014723.0,144.79,145.95,144.66,145.71,4014723.0
2023-01-25 14:20:00,145.71,146.22,145.16,146.17,4778408.0,145.71,146.22,145.16,146.17,4778408.0
2023-01-25 14:30:00,146.16,146.41,145.33,145.48,3908806.0,146.16,146.41,145.33,145.48,3908806.0
2023-01-25 14:40:00,145.47,145.81,144.83,144.97,3528820.0,145.47,145.81,144.83,144.97,3528820.0
2023-01-25 14:50:00,144.98,145.5,144.76,145.28,3202625.0,144.98,145.5,144.76,145.28,3202625.0
2023-01-25 15:00:00,145.28,146.04,145.28,145.87,3549128.0,145.28,146.04,145.28,145.87,3549128.0
2023-01-25 15:10:00,145.86,146.2,145.57,145.93,2854206.0,145.86,146.2,145.57,145.93,2854206.0
2023-01-25 15:20:00,145.93,145.95,144.66,145.2,3526034.0,145.93,145.95,144.66,145.2,3526034.0
2023-01-25 15:30:00,145.2,145.37,144.24,144.69,3243004.0,145.2,145.37,144.24,144.69,3243004.0
2023-01-25 15:40:00,144.68,144.95,144.15,144.91,3328240.0,144.68,144.95,144.15,144.91,3328240.0
2023-01-25 15:50:00,144.9,144.98,143.86,144.47,4778415.0,144.9,144.98,143.86,144.47,4778415.0
2023-01-26 09:30:00,159.97,161.42,157.59,159.45,19527963.0,159.97,161.42,157.59,159.45,19527963.0
2023-01-26 09:40:00,159.42,160.49,156.75,158.24,12123118.0,159.42,160.49,156.75,158.24,12123118.0
2023-01-26 09:50:00,158.28,158.54,155.37,155.74,11037996.0,158.28,158.54,155.37,155.74,11037996.0
2023-01-26 10:00:00,155.74,157.57,154.76,156.43,9922487.0,155.74,157.57,154.76,156.43,9922487.0
2023-01-26 10:10:00,156.41,158.78,155.8,158.6,7445078.0,156.41,158.78,155.8,158.6,7445078.0
2023-01-26 10:20:00,158.61,159.23,157.74,158.87,6375362.0,158.61,159.23,157.74,158.87,6375362.0
2023-01-26 10:30:00,158.88,159.3,156.87,156.95,5731989.0,158.88,159.3,156.87,156.95,5731989.0
2023-01-26 10:40:00,156.95,158.74,156.87,158.52,4596028.0,156.95,158.74,156.87,158.52,4596028.0
2023-01-26 10:50:00,158.51,158.54,155.79,156.14,5185267.0,158.51,158.54,155.79,156.14,5185267.0
2023-01-26 11:00:00,156.14,157.19,155.58,156.13,4200815.0,156.14,157.19,155.58,156.13,4200815.0
2023-01-26 11:10:00,156.11,157.46,155.78,157.22,3731400.0,156.11,157.46,155.78,157.22,3731400.0
2023-01-26 11:20:00,157.23,157.44,156.01,157.4,3492765.0,157.23,157.44,156.01,157.4,3492765.0
2023-01-26 11:30:00,157.39,157.44,156.33,156.58,3059344.0,157.39,157.44,156.33,156.58,3059344.0
2023-01-26 11:40:00,156.56,157.3,156.15,156.5,3289191.0,156.56,157.3,156.15,156.5,3289191.0
2023-01-26 11:50:00,156.49,156.52,154.87,155.52,4837603.0,156.49,156.52,154.87,155.52,4837603.0
2023-01-26 12:00:00,155.53,156.59,155.21,155.99,3436993.0,155.53,156.59,155.21,155.99,3436993.0
2023-01-26 12:10:00,156.0,156.25,155.49,155.54,2466277.0,156.0,156.25,155.49,155.54,2466277.0
2023-01-26 12:20:00,155.56,156.16,155.14,156.02,2847678.0,155.56,156.16,155.14,156.02,2847678.0
2023-01-26 12:30:00,156.0,157.19,155.9,157.08,3657119.0,156.0,157.19,155.9,157.08,3657119.0
2023-01-26 12:40:00,157.08,157.49,156.66,157.08,3051292.0,157.08,157.49,156.66,157.08,3051292.0
2023-01-26 12:50:00,157.06,158.51,157.0,157.94,4497804.0,157.06,158.51,157.0,157.94,4497804.0
2023-01-26 13:00:00,157.93,158.48,156.93,157.41,3389243.0,157.93,158.48,156.93,157.41,3389243.0
2023-01-26 13:10:00,157.41,157.62,157.07,157.42,2354512.0,157.41,157.62,157.07,157.42,2354512.0
2023-01-26 13:20:00,157.42,158.23,157.38,158.02,2829483.0,157.42,158.23,157.38,158.02,2829483.0
2023-01-26 13:30:00,158.03,158.49,157.63,158.03,3000686.0,158.03,158.49,157.63,158.03,3000686.0
2023-01-26 13:40:00,158.02,158.23,157.76,157.84,2067020.0,158.02,158.23,157.76,157.84,2067020.0
2023-01-26 13:50:00,157.84,158.5,157.43,158.44,2819122.0,157.84,158.5,157.43,158.44,2819122.0
2023-01-26 14:00:00,158.47,159.21,157.91,158.96,3525965.0,158.47,159.21,157.91,158.96,3525965.0
2023-01-26 14:10:00,158.95,159.12,158.26,158.97,3265833.0,158.95,159.12,158.26,158.97,3265833.0
2023-01-26 14:20:00,158.97,159.18,158.31,158.58,2801895.0,158.97,159.18,158.31,158.58,2801895.0
2023-01-26 14:30:00,158.58,158.67,157.52,157.88,3014181.0,158.58,158.67,157.52,157.88,3014181.0
2023-01-26 14:40:00,157.88,158.13,157.25,157.55,2550349.0,157.88,158.13,157.25,157.55,2550349.0
2023-01-26 14:50:00,157.56,158.46,156.83,158.38,3559557.0,157.56,158.46,156.83,158.38,3559557.0
2023-01-26 15:00:00,158.37,158.59,157.88,158.03,3397574.0,158.37,158.59,157.88,158.03,3397574.0
2023-01-26 15:10:00,158.01,158.5,157.89,158.4,2793818.0,158.01,158.5,157.89,158.4,2793818.0
2023-01-26 15:20:00,158.41,159.13,158.32,159.0,4058543.0,158.41,159.13,158.32,159.0,4058543.0
2023-01-26 15:30:00,159.01,159.48,158.77,158.93,3871042.0,159.01,159.48,158.77,158.93,3871042.0
2023-01-26 15:40:00,158.93,159.5,158.69,159.5,3427673.0,158.93,159.5,158.69,159.5,3427673.0
2023-01-26 15:50:00,159.5,160.51,159.49,160.27,7384982.0,159.5,160.51,159.49,160.27,7384982.0
2023-01-27 09:30:00,162.43,165.3,161.17,163.62,12367973.0,162.43,165.3,161.17,163.62,12367973.0
2023-01-27 09:40:00,163.65,166.07,163.5,165.8,8601769.0,163.65,166.07,163.5,165.8,8601769.0
2023-01-27 09:50:00,165.8,165.99,164.29,164.99,7481399.0,165.8,165.99,164.29,164.99,7481399.0
2023-01-27 10:00:00,164.99,166.0,164.0,165.97,6452089.0,164.99,166.0,164.0,165.97,6452089.0
2023-01-27 10:10:00,165.98,166.28,165.45,165.88,5322969.0,165.98,166.28,165.45,165.88,5322969.0
2023-01-27 10:20:00,165.88,165.92,164.22,165.62,6106540.0,165.88,165.92,164.22,165.62,6106540.0
2023-01-27 10:30:00,165.7,167.38,165.51,167.2,6850782.0,165.7,167.38,165.51,167.2,6850782.0
2023-01-27 10:40:00,167.2,167.67,166.0,166.12,5581594.0,167.2,167.67,166.0,166.12,5581594.0
2023-01-27 10:50:00,166.11,166.99,165.8,166.97,5060109.0,166.11,166.99,165.8,166.97,5060109.0
2023-01-27 11:00:00,166.96,168.25,166.81,168.22,6150926.0,166.96,168.25,166.81,168.22,6150926.0
2023-01-27 11:10:00,168.21,169.3,167.76,169.3,4770631.0,168.21,169.3,167.76,169.3,4770631.0
2023-01-27 11:20:00,169.29,169.94,169.25,169.53,5716161.0,169.29,169.94,169.25,169.53,5716161.0
2023-01-27 11:30:00,169.56,171.86,169.48,171.46,9329375.0,169.56,171.86,169.48,171.46,9329375.0
2023-01-27 11:40:00,171.51,173.44,171.35,172.32,9814111.0,171.51,173.44,171.35,172.32,9814111.0
2023-01-27 11:50:00,172.28,174.99,172.25,174.09,10234967.0,172.28,174.99,172.25,174.09,10234967.0
2023-01-27 12:00:00,174.09,174.79,173.17,173.48,7248831.0,174.09,174.79,173.17,173.48,7248831.0
2023-01-27 12:10:00,173.46,176.5,172.88,176.47,9313136.0,173.46,176.5,172.88,176.47,9313136.0
2023-01-27 12:20:00,176.44,178.7,176.33,177.54,11846591.0,176.44,178.7,176.33,177.54,11846591.0
2023-01-27 12:30:00,177.57,178.63,176.83,178.42,7170384.0,177.57,178.63,176.83,178.42,7170384.0
2023-01-27 12:40:00,178.42,178.89,175.61,176.71,7743162.0,178.42,178.89,175.61,176.71,7743162.0
2023-01-27 12:50:00,176.7,176.77,175.14,175.29,6289553.0,176.7,176.77,175.14,175.29,6289553.0
2023-01-27 13:00:00,175.25,176.52,173.82,176.47,7545623.0,175.25,176.52,173.82,176.47,7545623.0
2023-01-27 13:10:00,176.46,176.56,175.0,176.2,4375950.0,176.46,176.56,175.0,176.2,4375950.0
2023-01-27 13:20:00,176.19,176.79,175.41,176.75,3869748.0,176.19,176.79,175.41,176.75,3869748.0
2023-01-27 13:30:00,176.76,177.02,176.02,176.43,3834517.0,176.76,177.02,176.02,176.43,3834517.0
2023-01-27 13:40:00,176.4,177.48,176.38,177.38,4450900.0,176.4,177.48,176.38,177.38,4450900.0
2023-01-27 13:50:00,177.37,177.5,176.61,176.9,3822774.0,177.37,177.5,176.61,176.9,3822774.0
2023-01-27 14:00:00,176.87,177.36,176.4,177.01,3816782.0,176.87,177.36,176.4,177.01,3816782.0
2023-01-27 14:10:00,177.01,178.43,176.7,178.41,4917966.0,177.01,178.43,176.7,178.41,4917966.0
2023-01-27 14:20:00,178.41,180.45,178.02,179.5,7140345.0,178.41,180.45,178.02,179.5,7140345.0
2023-01-27 14:30:00,179.51,179.74,178.62,179.21,4505365.0,179.51,179.74,178.62,179.21,4505365.0
2023-01-27 14:40:00,179.19,179.69,178.85,179.55,3819458.0,179.19,179.69,178.85,179.55,3819458.0
2023-01-27 14:50:00,179.55,180.68,178.97,179.28,6262960.0,179.55,180.68,178.97,179.28,6262960.0
2023-01-27 15:00:00,179.28,180.09,179.18,179.64,3988121.0,179.28,180.09,179.18,179.64,3988121.0
2023-01-27 15:10:00,179.63,180.0,177.54,178.88,6338481.0,179.63,180.0,177.54,178.88,6338481.0
2023-01-27 15:20:00,178.9,179.9,178.5,179.74,5227628.0,178.9,179.9,178.5,179.74,5227628.0
2023-01-27 15:30:00,179.75,180.0,178.91,179.12,4584917.0,179.75,180.0,178.91,179.12,4584917.0
2023-01-27 15:40:00,179.1,179.35,178.31,179.13,5182100.0,179.1,179.35,178.31,179.13,5182100.0
2023-01-27 15:50:00,179.13,179.4,177.6,177.87,7901550.0,179.13,179.4,177.6,177.87,7901550.0
2023-01-30 09:30:00,178.05,179.77,172.75,174.34,15256513.0,178.05,179.77,172.75,174.34,15256513.0
2023-01-30 09:40:00,174.34,178.85,174.25,177.19,10264239.0,174.34,178.85,174.25,177.19,10264239.0
2023-01-30 09:50:00,177.2,178.48,175.43,176.12,7897092.0,177.2,178.48,175.43,176.12,7897092.0
2023-01-30 10:00:00,176.1,178.09,175.5,176.33,6811335.0,176.1,178.09,175.5,176.33,6811335.0
2023-01-30 10:10:00,176.3,176.99,174.42,174.72,5998966.0,176.3,176.99,174.42,174.72,5998966.0
2023-01-30 10:20:00,174.69,175.03,171.5,172.78,6720389.0,174.69,175.03,171.5,172.78,6720389.0
2023-01-30 10:30:00,172.81,173.5,171.5,171.7,5784379.0,172.81,173.5,171.5,171.7,5784379.0
2023-01-30 10:40:00,171.7,171.82,168.5,169.98,9315540.0,171.7,171.82,168.5,169.98,9315540.0
2023-01-30 10:50:00,169.97,171.68,168.3,171.63,7532239.0,169.97,171.68,168.3,171.63,7532239.0
2023-01-30 11:00:00,171.64,172.29,170.0,171.39,6208575.0,171.64,172.29,170.0,171.39,6208575.0
2023-01-30 11:10:00,171.39,173.1,171.17,172.68,5399996.0,171.39,173.1,171.17,172.68,5399996.0
2023-01-30 11:20:00,172.69,173.35,171.93,173.17,4945952.0,172.69,173.35,171.93,173.17,4945952.0
2023-01-30 11:30:00,173.15,173.65,171.93,172.87,4199657.0,173.15,173.65,171.93,172.87,4199657.0
2023-01-30 11:40:00,172.87,173.81,172.26,172.47,4365369.0,172.87,173.81,172.26,172.47,4365369.0
2023-01-30 11:50:00,172.47,173.35,171.55,172.69,4136915.0,172.47,173.35,171.55,172.69,4136915.0
2023-01-30 12:00:00,172.67,173.27,172.25,172.75,3166315.0,172.67,173.27,172.25,172.75,3166315.0
2023-01-30 12:10:00,172.75,173.24,171.63,172.06,3447519.0,172.75,173.24,171.63,172.06,3447519.0
2023-01-30 12:20:00,172.06,173.3,171.8,173.17,3171955.0,172.06,173.3,171.8,173.17,3171955.0
2023-01-30 12:30:00,173.18,173.33,172.4,172.83,2652352.0,173.18,173.33,172.4,172.83,2652352.0
2023-01-30 12:40:00,172.8,173.15,172.15,172.42,2695659.0,172.8,173.15,172.15,172.42,2695659.0
2023-01-30 12:50:00,172.4,172.54,171.86,172.25,2674265.0,172.4,172.54,171.86,172.25,2674265.0
2023-01-30 13:00:00,172.25,172.26,171.12,171.58,3123172.0,172.25,172.26,171.12,171.58,3123172.0
2023-01-30 13:10:00,171.59,172.69,171.45,172.29,2978763.0,171.59,172.69,171.45,172.29,2978763.0
2023-01-30 13:20:00,172.27,172.45,171.3,171.34,2632594.0,172.27,172.45,171.3,171.34,2632594.0
2023-01-30 13:30:00,171.33,171.34,169.8,169.96,3906110.0,171.33,171.34,169.8,169.96,3906110.0
2023-01-30 13:40:00,169.95,170.03,169.1,169.72,3660656.0,169.95,170.03,169.1,169.72,3660656.0
2023-01-30 13:50:00,169.7,170.39,168.78,170.13,4233719.0,169.7,170.39,168.78,170.13,4233719.0
2023-01-30 14:00:00,170.1,170.73,169.77,169.96,3106813.0,170.1,170.73,169.77,169.96,3106813.0
2023-01-30 14:10:00,169.95,170.42,169.38,169.51,2877067.0,169.95,170.42,169.38,169.51,2877067.0
2023-01-30 14:20:00,169.49,169.72,169.03,169.54,2713120.0,169.49,169.72,169.03,169.54,2713120.0
2023-01-30 14:30:00,169.49,170.07,169.18,169.84,2899675.0,169.49,170.07,169.18,169.84,2899675.0
2023-01-30 14:40:00,169.86,169.96,168.9,169.1,2471541.0,169.86,169.96,168.9,169.1,2471541.0
2023-01-30 14:50:00,169.1,170.0,168.86,169.73,2993690.0,169.1,170.0,168.86,169.73,2993690.0
2023-01-30 15:00:00,169.71,170.21,169.14,169.27,2899774.0,169.71,170.21,169.14,169.27,2899774.0
2023-01-30 15:10:00,169.28,169.31,168.0,168.27,3584710.0,169.28,169.31,168.0,168.27,3584710.0
2023-01-30 15:20:00,168.25,168.39,167.57,168.1,3767874.0,168.25,168.39,167.57,168.1,3767874.0
2023-01-30 15:30:00,168.09,168.73,167.75,168.1,3598097.0,168.09,168.73,167.75,168.1,3598097.0
2023-01-30 15:40:00,168.12,168.24,167.44,167.67,4044850.0,168.12,168.24,167.44,167.67,4044850.0
2023-01-30 15:50:00,167.65,167.86,166.5,166.7,7070054.0,167.65,167.86,166.5,166.7,7070054.0
2023-01-31 09:30:00,164.57,169.38,162.78,167.29,11052443.0,164.57,169.38,162.78,167.29,11052443.0
2023-01-31 09:40:00,167.26,169.99,165.62,169.88,9552188.0,167.26,169.99,165.62,169.88,9552188.0
2023-01-31 09:50:00,169.85,171.0,167.45,167.73,8542306.0,169.85,171.0,167.45,167.73,8542306.0
2023-01-31 10:00:00,167.7,169.16,166.45,167.66,7144890.0,167.7,169.16,166.45,167.66,7144890.0
2023-01-31 10:10:00,167.7,169.38,167.52,169.35,5106085.0,167.7,169.38,167.52,169.35,5106085.0
2023-01-31 10:20:00,169.37,169.63,167.95,169.17,4813884.0,169.37,169.63,167.95,169.17,4813884.0
2023-01-31 10:30:00,169.18,170.39,168.63,169.27,4931622.0,169.18,170.39,168.63,169.27,4931622.0
2023-01-31 10:40:00,169.26,172.24,169.18,172.13,6395308.0,169.26,172.24,169.18,172.13,6395308.0
2023-01-31 10:50:00,172.1,173.3,171.7,173.26,6590170.0,172.1,173.3,171.7,173.26,6590170.0
2023-01-31 11:00:00,173.27,173.75,172.29,172.52,5937935.0,173.27,173.75,172.29,172.52,5937935.0
2023-01-31 11:10:00,172.53,172.75,171.31,172.5,5540181.0,172.53,172.75,171.31,172.5,5540181.0
2023-01-31 11:20:00,172.49,172.96,171.8,172.94,3231181.0,172.49,172.96,171.8,172.94,3231181.0
2023-01-31 11:30:00,172.94,173.32,172.23,172.52,3459536.0,172.94,173.32,172.23,172.52,3459536.0
2023-01-31 11:40:00,172.53,172.9,171.82,172.07,3338480.0,172.53,172.9,171.82,172.07,3338480.0
2023-01-31 11:50:00,172.06,172.49,170.93,171.04,3360234.0,172.06,172.49,170.93,171.04,3360234.0
2023-01-31 12:00:00,171.06,171.16,169.92,170.98,4933242.0,171.06,171.16,169.92,170.98,4933242.0
2023-01-31 12:10:00,170.98,172.38,170.75,172.25,3896033.0,170.98,172.38,170.75,172.25,3896033.0
2023-01-31 12:20:00,172.24,172.6,171.78,172.18,3077849.0,172.24,172.6,171.78,172.18,3077849.0
2023-01-31 12:30:00,172.18,173.0,171.72,172.79,3165712.0,172.18,173.0,171.72,172.79,3165712.0
2023-01-31 12:40:00,172.79,173.03,172.42,172.45,2620672.0,172.79,173.03,172.42,172.45,2620672.0
2023-01-31 12:50:00,172.43,172.74,171.82,172.13,2359556.0,172.43,172.74,171.82,172.13,2359556.0
2023-01-31 13:00:00,172.14,172.76,171.63,172.54,2768004.0,172.14,172.76,171.63,172.54,2768004.0
2023-01-31 13:10:00,172.54,172.8,172.01,172.19,2233933.0,172.54,172.8,172.01,172.19,2233933.0
2023-01-31 13:20:00,172.2,172.39,171.68,171.98,2303309.0,172.2,172.39,171.68,171.98,2303309.0
2023-01-31 13:30:00,171.97,172.02,170.71,171.1,3039728.0,171.97,172.02,170.71,171.1,3039728.0
2023-01-31 13:40:00,171.09,171.93,170.87,171.84,2770706.0,171.09,171.93,170.87,171.84,2770706.0
2023-01-31 13:50:00,171.85,172.29,171.67,172.19,2400819.0,171.85,172.29,171.67,172.19,2400819.0
2023-01-31 14:00:00,172.18,172.28,171.71,171.94,2430868.0,172.18,172.28,171.71,171.94,2430868.0
2023-01-31 14:10:00,171.94,172.05,171.52,171.63,2059559.0,171.94,172.05,171.52,171.63,2059559.0
2023-01-31 14:20:00,171.62,172.73,171.58,172.53,2574206.0,171.62,172.73,171.58,172.53,2574206.0
2023-01-31 14:30:00,172.55,172.77,172.15,172.46,2372652.0,172.55,172.77,172.15,172.46,2372652.0
2023-01-31 14:40:00,172.47,173.0,172.37,172.88,2608070.0,172.47,173.0,172.37,172.88,2608070.0
2023-01-31 14:50:00,172.9,173.23,172.74,173.21,2733529.0,172.9,173.23,172.74,173.21,2733529.0
2023-01-31 15:00:00,173.23,174.3,173.1,173.12,4669656.0,173.23,174.3,173.1,173.12,4669656.0
2023-01-31 15:10:00,173.11,173.34,171.95,172.52,4269679.0,173.11,173.34,171.95,172.52,4269679.0
2023-01-31 15:20:00,172.51,172.81,172.08,172.44,3193561.0,172.51,172.81,172.08,172.44,3193561.0
2023-01-31 15:30:00,172.44,172.92,172.3,172.65,2725479.0,172.44,172.92,172.3,172.65,2725479.0
2023-01-31 15:40:00,172.66,172.8,171.5,172.64,4026215.0,172.66,172.8,171.5,172.64,4026215.0
2023-01-31 15:50:00,172.62,173.6,172.43,173.29,5990516.0,172.62,173.6,172.43,173.29,5990516.0
2023-02-01 09:30:00,173.83,174.9,171.21,172.08,8885072.0,173.83,174.9,171.21,172.08,8885072.0
2023-02-01 09:40:00,172.1,173.1,171.49,171.88,5724954.0,172.1,173.1,171.49,171.88,5724954.0
2023-02-01 09:50:00,171.87,175.85,171.38,174.78,8410475.0,171.87,175.85,171.38,174.78,8410475.0
2023-02-01 10:00:00,174.83,174.96,172.4,173.13,6309962.0,174.83,174.96,172.4,173.13,6309962.0
2023-02-01 10:10:00,173.12,174.2,172.81,172.99,4323126.0,173.12,174.2,172.81,172.99,4323126.0
2023-02-01 10:20:00,172.98,173.38,171.84,172.46,3851053.0,172.98,173.38,171.84,172.46,3851053.0
2023-02-01 10:30:00,172.45,173.79,172.27,173.23,3969713.0,172.45,173.79,172.27,173.23,3969713.0
2023-02-01 10:40:00,173.18,173.31,172.01,172.1,3034573.0,173.18,173.31,172.01,172.1,3034573.0
2023-02-01 10:50:00,172.11,172.2,170.2,170.25,5287565.0,172.11,172.2,170.2,170.25,5287565.0
2023-02-01 11:00:00,170.25,171.38,169.97,171.25,4757520.0,170.25,171.38,169.97,171.25,4757520.0
2023-02-01 11:10:00,171.24,172.1,170.94,171.63,3370997.0,171.24,172.1,170.94,171.63,3370997.0
2023-02-01 11:20:00,171.64,172.11,171.36,171.84,2513808.0,171.64,172.11,171.36,171.84,2513808.0
2023-02-01 11:30:00,171.86,173.17,171.35,172.92,3346335.0,171.86,173.17,171.35,172.92,3346335.0
2023-02-01 11:40:00,172.92,173.19,172.4,172.5,2550022.0,172.92,173.19,172.4,172.5,2550022.0
2023-02-01 11:50:00,172.48,172.57,171.56,172.0,2788733.0,172.48,172.57,171.56,172.0,2788733.0
2023-02-01 12:00:00,172.0,172.35,171.44,172.28,2141147.0,172.0,172.35,171.44,172.28,2141147.0
2023-02-01 12:10:00,172.3,173.0,172.2,172.72,2374919.0,172.3,173.0,172.2,172.72,2374919.0
2023-02-01 12:20:00,172.69,173.3,172.65,172.87,2261126.0,172.69,173.3,172.65,172.87,2261126.0
2023-02-01 12:30:00,172.89,173.54,172.7,173.5,2422803.0,172.89,173.54,172.7,173.5,2422803.0
2023-02-01 12:40:00,173.48,174.19,173.36,173.74,3364093.0,173.48,174.19,173.36,173.74,3364093.0
2023-02-01 12:50:00,173.73,174.71,173.71,174.35,2798819.0,173.73,174.71,173.71,174.35,2798819.0
2023-02-01 13:00:00,174.33,174.66,174.06,174.29,2142191.0,174.33,174.66,174.06,174.29,2142191.0
2023-02-01 13:10:00,174.3,174.48,173.77,173.96,2116960.0,174.3,174.48,173.77,173.96,2116960.0
2023-02-01 13:20:00,173.95,174.43,173.84,174.35,1798193.0,173.95,174.43,173.84,174.35,1798193.0
2023-02-01 13:30:00,174.36,174.88,174.25,174.77,2533776.0,174.36,174.88,174.25,174.77,2533776.0
2023-02-01 13:40:00,174.77,175.0,173.74,174.26,3009622.0,174.77,175.0,173.74,174.26,3009622.0
2023-02-01 13:50:00,174.25,174.7,173.75,173.78,1912379.0,174.25,174.7,173.75,173.78,1912379.0
2023-02-01 14:00:00,173.76,176.24,172.46,175.38,6960178.0,173.76,176.24,172.46,175.38,6960178.0
2023-02-01 14:10:00,175.35,176.6,174.56,175.26,5829113.0,175.35,176.6,174.56,175.26,5829113.0
2023-02-01 14:20:00,175.25,175.59,174.4,174.48,3036652.0,175.25,175.59,174.4,174.48,3036652.0
2023-02-01 14:30:00,174.49,176.79,172.02,176.2,8281076.0,174.49,176.79,172.02,176.2,8281076.0
2023-02-01 14:40:00,176.17,179.0,176.17,178.58,9104744.0,176.17,179.0,176.17,178.58,9104744.0
2023-02-01 14:50:00,178.59,179.77,178.05,178.44,6454914.0,178.59,179.77,178.05,178.44,6454914.0
2023-02-01 15:00:00,178.47,182.8,178.41,182.53,9160546.0,178.47,182.8,178.41,182.53,9160546.0
2023-02-01 15:10:00,182.54,182.71,180.73,182.24,6799473.0,182.54,182.71,180.73,182.24,6799473.0
2023-02-01 15:20:00,182.23,182.68,181.55,182.22,5163722.0,182.23,182.68,181.55,182.22,5163722.0
2023-02-01 15:30:00,182.24,183.61,181.85,183.11,6313465.0,182.24,183.61,181.85,183.11,6313465.0
2023-02-01 15:40:00,183.1,183.81,181.3,181.46,6227705.0,183.1,183.81,181.3,181.46,6227705.0
2023-02-01 15:50:00,181.45,181.84,180.9,181.42,6167743.0,181.45,181.84,180.9,181.42,6167743.0
2023-02-02 09:30:00,187.33,188.72,185.09,188.61,10623785.0,187.33,188.72,185.09,188.61,10623785.0
2023-02-02 09:40:00,188.64,191.3,188.45,189.86,9203996.0,188.64,191.3,188.45,189.86,9203996.0
2023-02-02 09:50:00,189.81,190.14,187.41,187.53,6774357.0,189.81,190.14,187.41,187.53,6774357.0
2023-02-02 10:00:00,187.56,189.49,186.38,189.12,6194748.0,187.56,189.49,186.38,189.12,6194748.0
2023-02-02 10:10:00,189.15,190.0,188.46,189.84,5165490.0,189.15,190.0,188.46,189.84,5165490.0
2023-02-02 10:20:00,189.85,190.09,189.1,189.42,3758159.0,189.85,190.09,189.1,189.42,3758159.0
2023-02-02 10:30:00,189.45,192.11,189.38,191.97,5817911.0,189.45,192.11,189.38,191.97,5817911.0
2023-02-02 10:40:00,191.97,194.63,191.75,193.7,5895761.0,191.97,194.63,191.75,193.7,5895761.0
2023-02-02 10:50:00,193.7,194.06,192.68,193.76,4563051.0,193.7,194.06,192.68,193.76,4563051.0
2023-02-02 11:00:00,193.79,196.76,193.41,196.32,6752585.0,193.79,196.76,193.41,196.32,6752585.0
2023-02-02 11:10:00,196.34,196.35,192.75,192.77,6506590.0,196.34,196.35,192.75,192.77,6506590.0
2023-02-02 11:20:00,192.77,194.66,191.56,193.56,5723126.0,192.77,194.66,191.56,193.56,5723126.0
2023-02-02 11:30:00,193.56,195.26,193.01,193.65,4456470.0,193.56,195.26,193.01,193.65,4456470.0
2023-02-02 11:40:00,193.66,193.83,192.11,192.45,3809916.0,193.66,193.83,192.11,192.45,3809916.0
2023-02-02 11:50:00,192.47,193.17,191.3,192.54,4518206.0,192.47,193.17,191.3,192.54,4518206.0
2023-02-02 12:00:00,192.56,193.45,192.36,192.76,3173634.0,192.56,193.45,192.36,192.76,3173634.0
2023-02-02 12:10:00,192.78,193.58,192.63,193.23,2371815.0,192.78,193.58,192.63,193.23,2371815.0
2023-02-02 12:20:00,193.22,194.66,192.72,193.86,3192011.0,193.22,194.66,192.72,193.86,3192011.0
2023-02-02 12:30:00,193.9,194.76,193.78,194.48,2789334.0,193.9,194.76,193.78,194.48,2789334.0
2023-02-02 12:40:00,194.49,194.51,193.41,193.56,2780398.0,194.49,194.51,193.41,193.56,2780398.0
2023-02-02 12:50:00,193.57,193.79,193.11,193.39,2118181.0,193.57,193.79,193.11,193.39,2118181.0
2023-02-02 13:00:00,193.4,194.41,192.9,193.18,2860858.0,193.4,194.41,192.9,193.18,2860858.0
2023-02-02 13:10:00,193.19,193.84,193.01,193.42,1818770.0,193.19,193.84,193.01,193.42,1818770.0
2023-02-02 13:20:00,193.42,193.87,192.64,193.43,2410681.0,193.42,193.87,192.64,193.43,2410681.0
2023-02-02 13:30:00,193.43,195.0,193.32,194.96,2799446.0,193.43,195.0,193.32,194.96,2799446.0
2023-02-02 13:40:00,194.94,195.54,194.48,194.7,3287031.0,194.94,195.54,194.48,194.7,3287031.0
2023-02-02 13:50:00,194.69,195.55,194.56,195.41,2545071.0,194.69,195.55,194.56,195.41,2545071.0
2023-02-02 14:00:00,195.41,195.47,193.7,194.15,2869569.0,195.41,195.47,193.7,194.15,2869569.0
2023-02-02 14:10:00,194.15,194.28,193.11,193.75,2862653.0,194.15,194.28,193.11,193.75,2862653.0
2023-02-02 14:20:00,193.76,193.84,190.3,190.4,4188540.0,193.76,193.84,190.3,190.4,4188540.0
2023-02-02 14:30:00,190.42,190.89,187.8,189.07,6244794.0,190.42,190.89,187.8,189.07,6244794.0
2023-02-02 14:40:00,189.09,189.65,188.03,189.03,3738965.0,189.09,189.65,188.03,189.03,3738965.0
2023-02-02 14:50:00,189.07,189.81,185.01,185.35,6239932.0,189.07,189.81,185.01,185.35,6239932.0
2023-02-02 15:00:00,185.35,186.2,182.61,185.33,8073735.0,185.35,186.2,182.61,185.33,8073735.0
2023-02-02 15:10:00,185.34,187.66,185.29,187.5,5291735.0,185.34,187.66,185.29,187.5,5291735.0
2023-02-02 15:20:00,187.53,187.9,186.4,186.75,4772515.0,187.53,187.9,186.4,186.75,4772515.0
2023-02-02 15:30:00,186.73,188.43,186.73,187.77,4004183.0,186.73,188.43,186.73,187.77,4004183.0
2023-02-02 15:40:00,187.78,188.07,186.76,187.38,3375763.0,187.78,188.07,186.76,187.38,3375763.0
2023-02-02 15:50:00,187.47,188.51,187.45,188.27,4252777.0,187.47,188.51,187.45,188.27,4252777.0
2023-02-03 09:30:00,183.95,192.41,183.69,192.37,13138053.0,183.95,192.41,183.69,192.37,13138053.0
2023-02-03 09:40:00,192.38,195.68,192.0,194.98,11067168.0,192.38,195.68,192.0,194.98,11067168.0
2023-02-03 09:50:00,195.01,195.6,192.47,193.13,8050546.0,195.01,195.6,192.47,193.13,8050546.0
2023-02-03 10:00:00,193.07,195.15,192.56,194.51,8022998.0,193.07,195.15,192.56,194.51,8022998.0
2023-02-03 10:10:00,194.53,199.0,193.77,197.97,10112374.0,194.53,199.0,193.77,197.97,10112374.0
2023-02-03 10:20:00,197.98,198.85,195.7,195.76,7198944.0,197.98,198.85,195.7,195.76,7198944.0
2023-02-03 10:30:00,195.83,197.93,195.73,197.68,5011517.0,195.83,197.93,195.73,197.68,5011517.0
2023-02-03 10:40:00,197.68,198.58,196.76,197.6,4964654.0,197.68,198.58,196.76,197.6,4964654.0
2023-02-03 10:50:00,197.63,197.73,195.18,196.25,4899423.0,197.63,197.73,195.18,196.25,4899423.0
2023-02-03 11:00:00,196.26,197.67,195.86,197.22,4671254.0,196.26,197.67,195.86,197.22,4671254.0
2023-02-03 11:10:00,197.23,198.37,196.82,196.85,4250543.0,197.23,198.37,196.82,196.85,4250543.0
2023-02-03 11:20:00,196.83,197.89,196.55,197.54,3285189.0,196.83,197.89,196.55,197.54,3285189.0
2023-02-03 11:30:00,197.56,198.5,196.7,197.17,4354126.0,197.56,198.5,196.7,197.17,4354126.0
2023-02-03 11:40:00,197.24,198.06,195.69,195.75,3878701.0,197.24,198.06,195.69,195.75,3878701.0
2023-02-03 11:50:00,195.74,196.7,195.11,195.62,3858188.0,195.74,196.7,195.11,195.62,3858188.0
2023-02-03 12:00:00,195.61,197.12,195.01,196.23,4053473.0,195.61,197.12,195.01,196.23,4053473.0
2023-02-03 12:10:00,196.2,197.4,196.11,197.17,2937954.0,196.2,197.4,196.11,197.17,2937954.0
2023-02-03 12:20:00,197.17,197.22,196.2,196.46,2368514.0,197.17,197.22,196.2,196.46,2368514.0
2023-02-03 12:30:00,196.47,198.0,196.1,197.52,3544214.0,196.47,198.0,196.1,197.52,3544214.0
2023-02-03 12:40:00,197.51,197.7,196.23,196.43,2799141.0,197.51,197.7,196.23,196.43,2799141.0
2023-02-03 12:50:00,196.43,196.88,194.07,194.48,4126147.0,196.43,196.88,194.07,194.48,4126147.0
2023-02-03 13:00:00,194.44,194.47,191.51,191.61,5502722.0,194.44,194.47,191.51,191.61,5502722.0
2023-02-03 13:10:00,191.62,193.0,190.82,192.22,5452039.0,191.62,193.0,190.82,192.22,5452039.0
2023-02-03 13:20:00,192.22,192.86,191.31,192.03,3397649.0,192.22,192.86,191.31,192.03,3397649.0
2023-02-03 13:30:00,192.01,192.01,190.1,191.08,4767601.0,192.01,192.01,190.1,191.08,4767601.0
2023-02-03 13:40:00,191.07,191.37,188.85,190.15,5040853.0,191.07,191.37,188.85,190.15,5040853.0
2023-02-03 13:50:00,190.18,192.4,190.12,191.92,4727819.0,190.18,192.4,190.12,191.92,4727819.0
2023-02-03 14:00:00,191.95,193.1,191.13,192.58,4471262.0,191.95,193.1,191.13,192.58,4471262.0
2023-02-03 14:10:00,192.59,192.73,190.58,191.03,3425983.0,192.59,192.73,190.58,191.03,3425983.0
2023-02-03 14:20:00,191.05,191.49,190.36,191.28,3015066.0,191.05,191.49,190.36,191.28,3015066.0
2023-02-03 14:30:00,191.25,191.95,190.0,191.64,3325286.0,191.25,191.95,190.0,191.64,3325286.0
2023-02-03 14:40:00,191.59,191.94,190.57,191.37,2390972.0,191.59,191.94,190.57,191.37,2390972.0
2023-02-03 14:50:00,191.36,191.36,189.62,189.8,3063465.0,191.36,191.36,189.62,189.8,3063465.0
2023-02-03 15:00:00,189.82,190.22,188.18,190.05,4819843.0,189.82,190.22,188.18,190.05,4819843.0
2023-02-03 15:10:00,190.05,191.22,189.6,190.84,4052400.0,190.05,191.22,189.6,190.84,4052400.0
2023-02-03 15:20:00,190.84,191.1,189.82,189.97,3245036.0,190.84,191.1,189.82,189.97,3245036.0
2023-02-03 15:30:00,189.95,190.5,189.65,190.06,2919888.0,189.95,190.5,189.65,190.06,2919888.0
2023-02-03 15:40:00,190.06,190.83,189.5,189.59,3686275.0,190.06,190.83,189.5,189.59,3686275.0
2023-02-03 15:50:00,189.6,190.73,189.55,189.98,4615426.0,189.6,190.73,189.55,189.98,4615426.0
2023-02-06 09:30:00,193.01,198.17,192.63,194.13,12473987.0,193.01,198.17,192.63,194.13,12473987.0
2023-02-06 09:40:00,194.13,196.91,193.01,194.18,8161891.0,194.13,196.91,193.01,194.18,8161891.0
2023-02-06 09:50:00,194.19,196.7,193.44,195.33,7987671.0,194.19,196.7,193.44,195.33,7987671.0
2023-02-06 10:00:00,195.35,196.49,193.81,195.04,6003410.0,195.35,196.49,193.81,195.04,6003410.0
2023-02-06 10:10:00,195.1,195.19,193.46,193.75,5055560.0,195.1,195.19,193.46,193.75,5055560.0
2023-02-06 10:20:00,193.67,193.67,191.52,192.59,6594684.0,193.67,193.67,191.52,192.59,6594684.0
2023-02-06 10:30:00,192.59,192.61,190.0,191.64,6208368.0,192.59,192.61,190.0,191.64,6208368.0
2023-02-06 10:40:00,191.66,193.43,191.62,193.3,5279592.0,191.66,193.43,191.62,193.3,5279592.0
2023-02-06 10:50:00,193.29,195.19,193.01,194.88,5759853.0,193.29,195.19,193.01,194.88,5759853.0
2023-02-06 11:00:00,194.9,195.84,194.51,194.78,5043310.0,194.9,195.84,194.51,194.78,5043310.0
2023-02-06 11:10:00,194.78,196.0,194.41,195.87,4192741.0,194.78,196.0,194.41,195.87,4192741.0
2023-02-06 11:20:00,195.87,196.59,195.61,195.84,4840854.0,195.87,196.59,195.61,195.84,4840854.0
2023-02-06 11:30:00,195.87,196.91,195.54,195.88,4034609.0,195.87,196.91,195.54,195.88,4034609.0
2023-02-06 11:40:00,195.89,196.02,194.52,194.86,3394399.0,195.89,196.02,194.52,194.86,3394399.0
2023-02-06 11:50:00,194.86,195.82,194.06,194.56,3417959.0,194.86,195.82,194.06,194.56,3417959.0
2023-02-06 12:00:00,194.57,195.06,193.71,195.04,3258376.0,194.57,195.06,193.71,195.04,3258376.0
2023-02-06 12:10:00,195.01,195.52,193.94,194.12,2737235.0,195.01,195.52,193.94,194.12,2737235.0
2023-02-06 12:20:00,194.1,194.57,193.58,194.15,2337317.0,194.1,194.57,193.58,194.15,2337317.0
2023-02-06 12:30:00,194.1,195.23,194.09,194.47,2837409.0,194.1,195.23,194.09,194.47,2837409.0
2023-02-06 12:40:00,194.49,195.04,193.93,194.74,2158593.0,194.49,195.04,193.93,194.74,2158593.0
2023-02-06 12:50:00,194.75,194.99,194.12,194.43,1667781.0,194.75,194.99,194.12,194.43,1667781.0
2023-02-06 13:00:00,194.41,194.98,193.8,194.68,2765594.0,194.41,194.98,193.8,194.68,2765594.0
2023-02-06 13:10:00,194.68,195.0,193.47,194.95,2637082.0,194.68,195.0,193.47,194.95,2637082.0
2023-02-06 13:20:00,194.93,194.94,194.07,194.08,2045713.0,194.93,194.94,194.07,194.08,2045713.0
2023-02-06 13:30:00,194.07,194.3,193.7,194.16,2077533.0,194.07,194.3,193.7,194.16,2077533.0
2023-02-06 13:40:00,194.15,194.38,193.37,193.73,2498824.0,194.15,194.38,193.37,193.73,2498824.0
2023-02-06 13:50:00,193.73,195.19,193.73,195.11,2845221.0,193.73,195.19,193.73,195.11,2845221.0
2023-02-06 14:00:00,195.08,195.85,194.89,195.19,3325724.0,195.08,195.85,194.89,195.19,3325724.0
2023-02-06 14:10:00,195.2,196.38,195.12,196.12,3220491.0,195.2,196.38,195.12,196.12,3220491.0
2023-02-06 14:20:00,196.12,196.64,195.5,195.81,3079722.0,196.12,196.64,195.5,195.81,3079722.0
2023-02-06 14:30:00,195.81,195.98,194.82,195.08,2459217.0,195.81,195.98,194.82,195.08,2459217.0
2023-02-06 14:40:00,195.07,195.23,194.17,195.05,2910203.0,195.07,195.23,194.17,195.05,2910203.0
2023-02-06 14:50:00,195.05,195.48,194.66,195.11,2230821.0,195.05,195.48,194.66,195.11,2230821.0
2023-02-06 15:00:00,195.11,195.33,194.01,194.56,2402003.0,195.11,195.33,194.01,194.56,2402003.0
2023-02-06 15:10:00,194.56,194.59,193.15,194.01,3463095.0,194.56,194.59,193.15,194.01,3463095.0
2023-02-06 15:20:00,194.03,194.4,193.76,194.19,2194020.0,194.03,194.4,193.76,194.19,2194020.0
2023-02-06 15:30:00,194.19,194.93,193.92,194.28,2644106.0,194.19,194.93,193.92,194.28,2644106.0
2023-02-06 15:40:00,194.27,194.81,193.99,194.1,2334010.0,194.27,194.81,193.99,194.1,2334010.0
2023-02-06 15:50:00,194.14,195.04,194.14,194.81,3576960.0,194.14,195.04,194.14,194.81,3576960.0
2023-02-07 09:30:00,196.43,197.25,193.8,195.61,9216706.0,196.43,197.25,193.8,195.61,9216706.0
2023-02-07 09:40:00,195.61,196.47,194.15,194.27,5979686.0,195.61,196.47,194.15,194.27,5979686.0
2023-02-07 09:50:00,194.29,195.6,192.56,193.11,6637231.0,194.29,195.6,192.56,193.11,6637231.0
2023-02-07 10:00:00,193.13,193.79,192.16,192.16,4941092.0,193.13,193.79,192.16,192.16,4941092.0
2023-02-07 10:10:00,192.16,193.08,191.1,193.07,5611253.0,192.16,193.08,191.1,193.07,5611253.0
2023-02-07 10:20:00,193.09,193.59,191.87,192.38,4287252.0,193.09,193.59,191.87,192.38,4287252.0
2023-02-07 10:30:00,192.35,192.98,191.45,192.64,3745218.0,192.35,192.98,191.45,192.64,3745218.0
2023-02-07 10:40:00,192.64,193.77,192.2,193.08,3967963.0,192.64,193.77,192.2,193.08,3967963.0
2023-02-07 10:50:00,193.08,193.59,192.27,192.88,2994306.0,193.08,193.59,192.27,192.88,2994306.0
2023-02-07 11:00:00,192.88,194.65,192.87,194.38,3341846.0,192.88,194.65,192.87,194.38,3341846.0
2023-02-07 11:10:00,194.4,195.0,194.05,194.47,3372669.0,194.4,195.0,194.05,194.47,3372669.0
2023-02-07 11:20:00,194.5,195.02,193.9,194.76,2950790.0,194.5,195.02,193.9,194.76,2950790.0
2023-02-07 11:30:00,194.76,195.57,194.65,194.91,3541895.0,194.76,195.57,194.65,194.91,3541895.0
2023-02-07 11:40:00,194.91,195.24,194.42,195.0,2270652.0,194.91,195.24,194.42,195.0,2270652.0
2023-02-07 11:50:00,195.01,195.4,194.57,194.88,2161234.0,195.01,195.4,194.57,194.88,2161234.0
2023-02-07 12:00:00,194.88,194.96,193.55,193.65,2619008.0,194.88,194.96,193.55,193.65,2619008.0
2023-02-07 12:10:00,193.65,194.09,193.34,193.66,2044089.0,193.65,194.09,193.34,193.66,2044089.0
2023-02-07 12:20:00,193.66,193.72,192.45,192.68,2662621.0,193.66,193.72,192.45,192.68,2662621.0
2023-02-07 12:30:00,192.68,193.61,192.56,193.42,1703727.0,192.68,193.61,192.56,193.42,1703727.0
2023-02-07 12:40:00,193.41,196.1,193.1,196.0,5878482.0,193.41,196.1,193.1,196.0,5878482.0
2023-02-07 12:50:00,196.0,197.2,195.52,196.75,6135461.0,196.0,197.2,195.52,196.75,6135461.0
2023-02-07 13:00:00,196.75,197.2,194.47,194.75,5124859.0,196.75,197.2,194.47,194.75,5124859.0
2023-02-07 13:10:00,194.75,195.05,192.24,193.83,5073273.0,194.75,195.05,192.24,193.83,5073273.0
2023-02-07 13:20:00,193.81,194.25,191.68,191.71,4347778.0,193.81,194.25,191.68,191.71,4347778.0
2023-02-07 13:30:00,191.69,191.76,190.0,190.92,5894635.0,191.69,191.76,190.0,190.92,5894635.0
2023-02-07 13:40:00,190.88,191.9,190.12,190.47,3703043.0,190.88,191.9,190.12,190.47,3703043.0
2023-02-07 13:50:00,190.53,192.09,189.55,191.89,4442946.0,190.53,192.09,189.55,191.89,4442946.0
2023-02-07 14:00:00,191.9,193.91,191.63,193.35,4406747.0,191.9,193.91,191.63,193.35,4406747.0
2023-02-07 14:10:00,193.37,193.95,193.06,193.39,3306433.0,193.37,193.95,193.06,193.39,3306433.0
2023-02-07 14:20:00,193.3,193.55,192.57,192.98,2991260.0,193.3,193.55,192.57,192.98,2991260.0
2023-02-07 14:30:00,193.02,194.74,192.8,194.43,3625620.0,193.02,194.74,192.8,194.43,3625620.0
2023-02-07 14:40:00,194.39,194.87,193.8,194.13,3026308.0,194.39,194.87,193.8,194.13,3026308.0
2023-02-07 14:50:00,194.14,195.1,193.8,194.83,3298742.0,194.14,195.1,193.8,194.83,3298742.0
2023-02-07 15:00:00,194.86,195.53,193.67,194.03,3571105.0,194.86,195.53,193.67,194.03,3571105.0
2023-02-07 15:10:00,194.03,195.05,194.03,194.89,2601008.0,194.03,195.05,194.03,194.89,2601008.0
2023-02-07 15:20:00,194.91,195.45,194.64,195.34,2699482.0,194.91,195.45,194.64,195.34,2699482.0
2023-02-07 15:30:00,195.33,195.71,194.91,195.63,2472317.0,195.33,195.71,194.91,195.63,2472317.0
2023-02-07 15:40:00,195.62,196.7,195.46,196.4,3794708.0,195.62,196.7,195.46,196.4,3794708.0
2023-02-07 15:50:00,196.41,197.5,196.38,196.78,5691555.0,196.41,197.5,196.38,196.78,5691555.0
2023-02-08 09:30:00,196.11,198.67,194.31,198.39,8876230.0,196.11,198.67,194.31,198.39,8876230.0
2023-02-08 09:40:00,198.37,202.45,197.61,201.15,11162027.0,198.37,202.45,197.61,201.15,11162027.0
2023-02-08 09:50:00,201.15,202.2,199.28,201.07,8641109.0,201.15,202.2,199.28,201.07,8641109.0
2023-02-08 10:00:00,201.04,201.6,199.25,200.9,5993882.0,201.04,201.6,199.25,200.9,5993882.0
2023-02-08 10:10:00,200.82,202.81,200.59,202.68,6547280.0,200.82,202.81,200.59,202.68,6547280.0
2023-02-08 10:20:00,202.67,202.85,201.09,202.11,4872977.0,202.67,202.85,201.09,202.11,4872977.0
2023-02-08 10:30:00,202.11,202.11,199.66,200.96,5345093.0,202.11,202.11,199.66,200.96,5345093.0
2023-02-08 10:40:00,200.95,201.34,199.9,199.93,3415957.0,200.95,201.34,199.9,199.93,3415957.0
2023-02-08 10:50:00,199.93,200.77,198.13,200.23,5849725.0,199.93,200.77,198.13,200.23,5849725.0
2023-02-08 11:00:00,200.2,201.44,199.54,199.94,4179146.0,200.2,201.44,199.54,199.94,4179146.0
2023-02-08 11:10:00,199.96,200.06,198.5,199.82,4040692.0,199.96,200.06,198.5,199.82,4040692.0
2023-02-08 11:20:00,199.82,199.86,198.06,198.98,3516321.0,199.82,199.86,198.06,198.98,3516321.0
2023-02-08 11:30:00,198.95,199.45,197.7,199.14,3406354.0,198.95,199.45,197.7,199.14,3406354.0
2023-02-08 11:40:00,199.15,200.04,198.4,199.78,3140357.0,199.15,200.04,198.4,199.78,3140357.0
2023-02-08 11:50:00,199.81,200.85,199.32,200.77,3120496.0,199.81,200.85,199.32,200.77,3120496.0
2023-02-08 12:00:00,200.77,200.82,199.77,199.88,2320959.0,200.77,200.82,199.77,199.88,2320959.0
2023-02-08 12:10:00,199.89,200.05,198.62,199.54,2519399.0,199.89,200.05,198.62,199.54,2519399.0
2023-02-08 12:20:00,199.55,199.87,199.06,199.37,1610966.0,199.55,199.87,199.06,199.37,1610966.0
2023-02-08 12:30:00,199.35,200.11,198.4,198.62,2498260.0,199.35,200.11,198.4,198.62,2498260.0
2023-02-08 12:40:00,198.63,199.72,198.38,199.66,2001300.0,198.63,199.72,198.38,199.66,2001300.0
2023-02-08 12:50:00,199.65,200.3,199.21,200.17,1973249.0,199.65,200.3,199.21,200.17,1973249.0
2023-02-08 13:00:00,200.17,200.58,199.54,200.2,2455701.0,200.17,200.58,199.54,200.2,2455701.0
2023-02-08 13:10:00,200.23,201.29,199.92,201.27,2732884.0,200.23,201.29,199.92,201.27,2732884.0
2023-02-08 13:20:00,201.27,201.5,200.42,200.81,2814926.0,201.27,201.5,200.42,200.81,2814926.0
2023-02-08 13:30:00,200.8,201.24,200.28,200.74,2729281.0,200.8,201.24,200.28,200.74,2729281.0
2023-02-08 13:40:00,200.74,201.47,200.51,200.88,2649809.0,200.74,201.47,200.51,200.88,2649809.0
2023-02-08 13:50:00,200.87,201.8,200.78,201.67,2553080.0,200.87,201.8,200.78,201.67,2553080.0
2023-02-08 14:00:00,201.7,201.73,200.85,201.49,2571124.0,201.7,201.73,200.85,201.49,2571124.0
2023-02-08 14:10:00,201.47,203.0,201.28,202.4,4167164.0,201.47,203.0,201.28,202.4,4167164.0
2023-02-08 14:20:00,202.42,202.55,201.83,202.21,2269350.0,202.42,202.55,201.83,202.21,2269350.0
2023-02-08 14:30:00,202.23,202.84,201.95,202.59,3076569.0,202.23,202.84,201.95,202.59,3076569.0
2023-02-08 14:40:00,202.57,202.73,200.42,200.58,3946278.0,202.57,202.73,200.42,200.58,3946278.0
2023-02-08 14:50:00,200.58,201.33,200.56,201.06,2968255.0,200.58,201.33,200.56,201.06,2968255.0
2023-02-08 15:00:00,201.06,201.07,199.51,200.3,3596329.0,201.06,201.07,199.51,200.3,3596329.0
2023-02-08 15:10:00,200.3,200.31,199.6,199.77,2708336.0,200.3,200.31,199.6,199.77,2708336.0
2023-02-08 15:20:00,199.79,201.04,199.77,200.82,2955980.0,199.79,201.04,199.77,200.82,2955980.0
2023-02-08 15:30:00,200.84,201.53,200.72,201.26,2667954.0,200.84,201.53,200.72,201.26,2667954.0
2023-02-08 15:40:00,201.25,201.89,200.93,201.21,3150123.0,201.25,201.89,200.93,201.21,3150123.0
2023-02-08 15:50:00,201.21,201.75,200.91,201.3,3726356.0,201.21,201.75,200.91,201.3,3726356.0
2023-02-09 09:30:00,207.78,208.63,205.53,208.58,11316232.0,207.78,208.63,205.53,208.58,11316232.0
2023-02-09 09:40:00,208.56,208.79,205.91,207.45,7385388.0,208.56,208.79,205.91,207.45,7385388.0
2023-02-09 09:50:00,207.42,209.31,206.83,209.22,7029191.0,207.42,209.31,206.83,209.22,7029191.0
2023-02-09 10:00:00,209.22,211.31,208.47,210.45,8063092.0,209.22,211.31,208.47,210.45,8063092.0
2023-02-09 10:10:00,210.45,212.99,210.16,212.66,7276073.0,210.45,212.99,210.16,212.66,7276073.0
2023-02-09 10:20:00,212.62,214.0,210.91,211.11,10022780.0,212.62,214.0,210.91,211.11,10022780.0
2023-02-09 10:30:00,211.09,213.39,210.59,212.64,6923825.0,211.09,213.39,210.59,212.64,6923825.0
2023-02-09 10:40:00,212.64,212.69,210.49,212.13,5677132.0,212.64,212.69,210.49,212.13,5677132.0
2023-02-09 10:50:00,212.1,212.63,211.35,211.98,4345916.0,212.1,212.63,211.35,211.98,4345916.0
2023-02-09 11:00:00,211.94,212.14,210.0,211.06,4926806.0,211.94,212.14,210.0,211.06,4926806.0
2023-02-09 11:10:00,211.06,211.25,210.33,210.9,2974978.0,211.06,211.25,210.33,210.9,2974978.0
2023-02-09 11:20:00,210.93,211.23,209.78,210.45,3600077.0,210.93,211.23,209.78,210.45,3600077.0
2023-02-09 11:30:00,210.52,211.02,209.02,210.96,4702748.0,210.52,211.02,209.02,210.96,4702748.0
2023-02-09 11:40:00,210.94,211.71,210.36,210.83,3689118.0,210.94,211.71,210.36,210.83,3689118.0
2023-02-09 11:50:00,210.81,211.22,209.75,211.12,2835484.0,210.81,211.22,209.75,211.12,2835484.0
2023-02-09 12:00:00,211.12,212.31,210.92,212.3,3209302.0,211.12,212.31,210.92,212.3,3209302.0
2023-02-09 12:10:00,212.28,212.79,211.97,212.78,3299768.0,212.28,212.79,211.97,212.78,3299768.0
2023-02-09 12:20:00,212.78,213.55,212.56,212.8,3982226.0,212.78,213.55,212.56,212.8,3982226.0
2023-02-09 12:30:00,212.81,212.97,211.2,211.31,3264053.0,212.81,212.97,211.2,211.31,3264053.0
2023-02-09 12:40:00,211.29,212.15,210.49,210.62,3366463.0,211.29,212.15,210.49,210.62,3366463.0
2023-02-09 12:50:00,210.61,212.35,210.38,212.21,2932009.0,210.61,212.35,210.38,212.21,2932009.0
2023-02-09 13:00:00,212.19,212.24,210.68,211.79,3071827.0,212.19,212.24,210.68,211.79,3071827.0
2023-02-09 13:10:00,211.77,212.35,211.28,211.88,2455065.0,211.77,212.35,211.28,211.88,2455065.0
2023-02-09 13:20:00,211.9,212.77,211.8,212.05,2932568.0,211.9,212.77,211.8,212.05,2932568.0
2023-02-09 13:30:00,212.06,212.75,211.62,211.88,2267931.0,212.06,212.75,211.62,211.88,2267931.0
2023-02-09 13:40:00,211.88,211.97,210.5,211.34,2912926.0,211.88,211.97,210.5,211.34,2912926.0
2023-02-09 13:50:00,211.36,211.48,210.6,211.11,2458546.0,211.36,211.48,210.6,211.11,2458546.0
2023-02-09 14:00:00,211.11,211.78,210.9,211.77,2374412.0,211.11,211.78,210.9,211.77,2374412.0
2023-02-09 14:10:00,211.77,211.94,210.69,211.15,2501028.0,211.77,211.94,210.69,211.15,2501028.0
2023-02-09 14:20:00,211.12,211.33,209.42,209.65,3514960.0,211.12,211.33,209.42,209.65,3514960.0
2023-02-09 14:30:00,209.62,210.75,209.56,210.13,2916679.0,209.62,210.75,209.56,210.13,2916679.0
2023-02-09 14:40:00,210.13,211.25,209.95,211.08,2907845.0,210.13,211.25,209.95,211.08,2907845.0
2023-02-09 14:50:00,211.06,211.07,209.44,209.81,2826265.0,211.06,211.07,209.44,209.81,2826265.0
2023-02-09 15:00:00,209.81,210.13,208.1,209.29,4203649.0,209.81,210.13,208.1,209.29,4203649.0
2023-02-09 15:10:00,209.28,209.37,207.3,207.74,4050037.0,209.28,209.37,207.3,207.74,4050037.0
2023-02-09 15:20:00,207.76,208.23,205.61,206.47,4614017.0,207.76,208.23,205.61,206.47,4614017.0
2023-02-09 15:30:00,206.45,206.47,204.77,206.17,5321698.0,206.45,206.47,204.77,206.17,5321698.0
2023-02-09 15:40:00,206.18,207.42,205.97,206.44,4256959.0,206.18,207.42,205.97,206.44,4256959.0
2023-02-09 15:50:00,206.4,208.53,206.35,207.32,5444186.0,206.4,208.53,206.35,207.32,5444186.0
2023-02-10 09:30:00,202.23,206.2,201.55,203.63,10644905.0,202.23,206.2,201.55,203.63,10644905.0
2023-02-10 09:40:00,203.63,203.73,199.42,201.31,10212029.0,203.63,203.73,199.42,201.31,10212029.0
2023-02-10 09:50:00,201.36,201.67,199.51,200.15,5951534.0,201.36,201.67,199.51,200.15,5951534.0
2023-02-10 10:00:00,200.18,200.27,195.91,197.98,10160933.0,200.18,200.27,195.91,197.98,10160933.0
2023-02-10 10:10:00,197.99,200.81,197.9,200.67,7556258.0,197.99,200.81,197.9,200.67,7556258.0
2023-02-10 10:20:00,200.68,202.1,200.32,200.67,5541462.0,200.68,202.1,200.32,200.67,5541462.0
2023-02-10 10:30:00,200.69,202.7,200.26,201.08,5108802.0,200.69,202.7,200.26,201.08,5108802.0
2023-02-10 10:40:00,201.08,201.09,198.8,199.17,4862425.0,201.08,201.09,198.8,199.17,4862425.0
2023-02-10 10:50:00,199.17,199.19,196.4,197.63,5649444.0,199.17,199.19,196.4,197.63,5649444.0
2023-02-10 11:00:00,197.64,198.8,197.01,198.7,4538845.0,197.64,198.8,197.01,198.7,4538845.0
2023-02-10 11:10:00,198.69,199.78,198.08,199.53,3661516.0,198.69,199.78,198.08,199.53,3661516.0
2023-02-10 11:20:00,199.54,199.59,197.37,197.99,3117406.0,199.54,199.59,197.37,197.99,3117406.0
2023-02-10 11:30:00,197.95,198.0,197.03,197.25,2500127.0,197.95,198.0,197.03,197.25,2500127.0
2023-02-10 11:40:00,197.22,198.09,196.54,197.18,3649161.0,197.22,198.09,196.54,197.18,3649161.0
2023-02-10 11:50:00,197.19,197.68,196.4,196.44,2912648.0,197.19,197.68,196.4,196.44,2912648.0
2023-02-10 12:00:00,196.42,197.1,194.34,194.58,5493338.0,196.42,197.1,194.34,194.58,5493338.0
2023-02-10 12:10:00,194.56,195.57,192.92,193.13,5768486.0,194.56,195.57,192.92,193.13,5768486.0
2023-02-10 12:20:00,193.17,194.8,193.12,193.84,4730486.0,193.17,194.8,193.12,193.84,4730486.0
2023-02-10 12:30:00,193.79,195.44,193.64,194.87,4199139.0,193.79,195.44,193.64,194.87,4199139.0
2023-02-10 12:40:00,194.86,195.86,194.52,194.83,3208068.0,194.86,195.86,194.52,194.83,3208068.0
2023-02-10 12:50:00,194.83,195.75,194.28,195.55,2870598.0,194.83,195.75,194.28,195.55,2870598.0
2023-02-10 13:00:00,195.57,196.36,195.15,195.99,3113210.0,195.57,196.36,195.15,195.99,3113210.0
2023-02-10 13:10:00,195.98,197.43,195.76,197.28,3558317.0,195.98,197.43,195.76,197.28,3558317.0
2023-02-10 13:20:00,197.28,197.5,196.28,196.65,3212624.0,197.28,197.5,196.28,196.65,3212624.0
2023-02-10 13:30:00,196.69,197.26,196.15,196.7,2451063.0,196.69,197.26,196.15,196.7,2451063.0
2023-02-10 13:40:00,196.71,196.83,195.4,196.03,2886246.0,196.71,196.83,195.4,196.03,2886246.0
2023-02-10 13:50:00,196.04,196.4,194.81,195.2,2681458.0,196.04,196.4,194.81,195.2,2681458.0
2023-02-10 14:00:00,195.22,195.75,194.8,195.26,2299155.0,195.22,195.75,194.8,195.26,2299155.0
2023-02-10 14:10:00,195.27,196.0,195.16,195.59,2467305.0,195.27,196.0,195.16,195.59,2467305.0
2023-02-10 14:20:00,195.59,196.04,195.18,195.91,2173006.0,195.59,196.04,195.18,195.91,2173006.0
2023-02-10 14:30:00,195.91,197.25,195.54,196.49,3408063.0,195.91,197.25,195.54,196.49,3408063.0
2023-02-10 14:40:00,196.48,196.65,195.5,196.24,2505734.0,196.48,196.65,195.5,196.24,2505734.0
2023-02-10 14:50:00,196.23,197.79,196.05,197.18,3373868.0,196.23,197.79,196.05,197.18,3373868.0
2023-02-10 15:00:00,197.2,197.72,196.43,197.04,3060428.0,197.2,197.72,196.43,197.04,3060428.0
2023-02-10 15:10:00,197.05,197.5,196.31,196.6,2822485.0,197.05,197.5,196.31,196.6,2822485.0
2023-02-10 15:20:00,196.6,196.82,195.74,196.3,2947771.0,196.6,196.82,195.74,196.3,2947771.0
2023-02-10 15:30:00,196.31,196.71,195.59,196.56,2745838.0,196.31,196.71,195.59,196.56,2745838.0
2023-02-10 15:40:00,196.57,196.6,196.08,196.32,2689213.0,196.57,196.6,196.08,196.32,2689213.0
2023-02-10 15:50:00,196.33,197.5,196.15,196.84,4375547.0,196.33,197.5,196.15,196.84,4375547.0
2023-02-13 09:30:00,194.42,194.98,188.61,190.87,10281505.0,194.42,194.98,188.61,190.87,10281505.0
2023-02-13 09:40:00,190.84,192.99,189.01,191.59,7591543.0,190.84,192.99,189.01,191.59,7591543.0
2023-02-13 09:50:00,191.57,191.63,187.61,189.87,7781500.0,191.57,191.63,187.61,189.87,7781500.0
2023-02-13 10:00:00,189.87,190.93,188.41,189.06,5181747.0,189.87,190.93,188.41,189.06,5181747.0
2023-02-13 10:10:00,189.03,190.72,188.77,190.72,4717114.0,189.03,190.72,188.77,190.72,4717114.0
2023-02-13 10:20:00,190.71,192.13,190.54,191.84,5173760.0,190.71,192.13,190.54,191.84,5173760.0
2023-02-13 10:30:00,191.86,193.1,191.32,192.33,4963498.0,191.86,193.1,191.32,192.33,4963498.0
2023-02-13 10:40:00,192.31,195.97,192.29,195.94,6361236.0,192.31,195.97,192.29,195.94,6361236.0
2023-02-13 10:50:00,195.94,196.3,193.92,193.95,5755142.0,195.94,196.3,193.92,193.95,5755142.0
2023-02-13 11:00:00,193.98,194.5,193.13,193.52,4000194.0,193.98,194.5,193.13,193.52,4000194.0
2023-02-13 11:10:00,193.51,195.24,192.9,194.92,4380540.0,193.51,195.24,192.9,194.92,4380540.0
2023-02-13 11:20:00,194.89,195.3,193.51,194.12,3801024.0,194.89,195.3,193.51,194.12,3801024.0
2023-02-13 11:30:00,194.14,194.68,193.14,193.96,3497761.0,194.14,194.68,193.14,193.96,3497761.0
2023-02-13 11:40:00,193.92,194.48,193.57,193.81,2819201.0,193.92,194.48,193.57,193.81,2819201.0
2023-02-13 11:50:00,193.83,193.93,192.52,193.34,3486310.0,193.83,193.93,192.52,193.34,3486310.0
2023-02-13 12:00:00,193.33,194.79,193.08,194.45,3245067.0,193.33,194.79,193.08,194.45,3245067.0
2023-02-13 12:10:00,194.45,195.34,194.3,195.05,2945339.0,194.45,195.34,194.3,195.05,2945339.0
2023-02-13 12:20:00,195.05,195.12,194.03,194.6,2556207.0,195.05,195.12,194.03,194.6,2556207.0
2023-02-13 12:30:00,194.64,195.02,193.82,194.99,2565960.0,194.64,195.02,193.82,194.99,2565960.0
2023-02-13 12:40:00,194.98,195.63,194.28,194.5,3223454.0,194.98,195.63,194.28,194.5,3223454.0
2023-02-13 12:50:00,194.51,195.11,193.87,194.18,2466252.0,194.51,195.11,193.87,194.18,2466252.0
2023-02-13 13:00:00,194.17,194.7,193.42,193.73,2234606.0,194.17,194.7,193.42,193.73,2234606.0
2023-02-13 13:10:00,193.7,194.35,193.0,194.32,2799297.0,193.7,194.35,193.0,194.32,2799297.0
2023-02-13 13:20:00,194.32,194.96,193.93,194.75,2307192.0,194.32,194.96,193.93,194.75,2307192.0
2023-02-13 13:30:00,194.77,194.98,193.91,194.09,2271185.0,194.77,194.98,193.91,194.09,2271185.0
2023-02-13 13:40:00,194.1,194.35,193.56,193.92,2126101.0,194.1,194.35,193.56,193.92,2126101.0
2023-02-13 13:50:00,193.91,195.03,193.71,194.68,2265035.0,193.91,195.03,193.71,194.68,2265035.0
2023-02-13 14:00:00,194.69,195.02,194.09,194.45,2308802.0,194.69,195.02,194.09,194.45,2308802.0
2023-02-13 14:10:00,194.44,195.0,193.93,194.72,2224828.0,194.44,195.0,193.93,194.72,2224828.0
2023-02-13 14:20:00,194.72,194.86,194.02,194.17,1752109.0,194.72,194.86,194.02,194.17,1752109.0
2023-02-13 14:30:00,194.19,194.47,193.57,194.25,2392352.0,194.19,194.47,193.57,194.25,2392352.0
2023-02-13 14:40:00,194.24,194.32,193.72,193.96,1739169.0,194.24,194.32,193.72,193.96,1739169.0
2023-02-13 14:50:00,193.95,194.49,193.71,193.98,1876529.0,193.95,194.49,193.71,193.98,1876529.0
2023-02-13 15:00:00,193.99,194.4,193.07,194.17,2976853.0,193.99,194.4,193.07,194.17,2976853.0
2023-02-13 15:10:00,194.18,195.22,194.05,195.2,3112377.0,194.18,195.22,194.05,195.2,3112377.0
2023-02-13 15:20:00,195.21,195.3,194.44,194.84,2520896.0,195.21,195.3,194.44,194.84,2520896.0
2023-02-13 15:30:00,194.85,195.69,194.81,195.59,2995877.0,194.85,195.69,194.81,195.59,2995877.0
2023-02-13 15:40:00,195.6,195.63,194.75,195.12,2740481.0,195.6,195.63,194.75,195.12,2740481.0
2023-02-13 15:50:00,195.08,195.1,194.24,194.63,3553416.0,195.08,195.1,194.24,194.63,3553416.0
2023-02-14 09:30:00,191.92,195.66,189.44,195.03,10548446.0,191.92,195.66,189.44,195.03,10548446.0
2023-02-14 09:40:00,195.04,198.91,194.26,197.85,9833652.0,195.04,198.91,194.26,197.85,9833652.0
2023-02-14 09:50:00,197.89,202.24,197.18,201.44,9789867.0,197.89,202.24,197.18,201.44,9789867.0
2023-02-14 10:00:00,201.48,204.12,201.47,202.88,8261229.0,201.48,204.12,201.47,202.88,8261229.0
2023-02-14 10:10:00,202.89,204.5,202.06,202.5,7151553.0,202.89,204.5,202.06,202.5,7151553.0
2023-02-14 10:20:00,202.65,203.85,201.15,201.2,5492728.0,202.65,203.85,201.15,201.2,5492728.0
2023-02-14 10:30:00,201.18,202.15,198.8,199.04,6879515.0,201.18,202.15,198.8,199.04,6879515.0
2023-02-14 10:40:00,199.06,199.46,196.01,198.92,7906636.0,199.06,199.46,196.01,198.92,7906636.0
2023-02-14 10:50:00,198.93,200.78,198.04,200.47,5827482.0,198.93,200.78,198.04,200.47,5827482.0
2023-02-14 11:00:00,200.45,201.99,200.18,200.28,5284787.0,200.45,201.99,200.18,200.28,5284787.0
2023-02-14 11:10:00,200.31,201.34,199.72,200.82,3711461.0,200.31,201.34,199.72,200.82,3711461.0
2023-02-14 11:20:00,200.86,201.57,199.23,199.58,3580868.0,200.86,201.57,199.23,199.58,3580868.0
2023-02-14 11:30:00,199.56,199.73,198.41,198.87,3406184.0,199.56,199.73,198.41,198.87,3406184.0
2023-02-14 11:40:00,198.85,199.5,197.62,199.34,3774128.0,198.85,199.5,197.62,199.34,3774128.0
2023-02-14 11:50:00,199.31,200.08,198.39,199.95,2845164.0,199.31,200.08,198.39,199.95,2845164.0
2023-02-14 12:00:00,199.94,201.24,199.62,200.94,3467258.0,199.94,201.24,199.62,200.94,3467258.0
2023-02-14 12:10:00,200.92,201.46,200.32,200.85,2506783.0,200.92,201.46,200.32,200.85,2506783.0
2023-02-14 12:20:00,200.85,201.3,200.15,200.88,2306313.0,200.85,201.3,200.15,200.88,2306313.0
2023-02-14 12:30:00,200.88,202.19,200.67,201.84,3274633.0,200.88,202.19,200.67,201.84,3274633.0
2023-02-14 12:40:00,201.8,202.59,201.71,201.93,2785056.0,201.8,202.59,201.71,201.93,2785056.0
2023-02-14 12:50:00,201.88,202.77,201.31,202.4,2496717.0,201.88,202.77,201.31,202.4,2496717.0
2023-02-14 13:00:00,202.4,204.09,202.4,203.0,4276275.0,202.4,204.09,202.4,203.0,4276275.0
2023-02-14 13:10:00,203.01,204.76,202.8,204.04,3714847.0,203.01,204.76,202.8,204.04,3714847.0
2023-02-14 13:20:00,204.07,204.47,203.2,203.82,2651725.0,204.07,204.47,203.2,203.82,2651725.0
2023-02-14 13:30:00,203.82,204.3,202.98,203.34,2605134.0,203.82,204.3,202.98,203.34,2605134.0
2023-02-14 13:40:00,203.38,203.7,202.4,203.22,2559167.0,203.38,203.7,202.4,203.22,2559167.0
2023-02-14 13:50:00,203.22,204.14,203.19,203.57,2328722.0,203.22,204.14,203.19,203.57,2328722.0
2023-02-14 14:00:00,203.57,204.28,202.89,203.17,2953441.0,203.57,204.28,202.89,203.17,2953441.0
2023-02-14 14:10:00,203.18,204.28,202.94,204.2,2349978.0,203.18,204.28,202.94,204.2,2349978.0
2023-02-14 14:20:00,204.18,204.69,203.82,204.25,2387433.0,204.18,204.69,203.82,204.25,2387433.0
2023-02-14 14:30:00,204.26,205.99,204.18,205.38,4433075.0,204.26,205.99,204.18,205.38,4433075.0
2023-02-14 14:40:00,205.38,206.3,205.28,206.29,3068872.0,205.38,206.3,205.28,206.29,3068872.0
2023-02-14 14:50:00,206.26,206.82,205.65,205.9,3464636.0,206.26,206.82,205.65,205.9,3464636.0
2023-02-14 15:00:00,205.95,206.57,205.84,205.99,2701418.0,205.95,206.57,205.84,205.99,2701418.0
2023-02-14 15:10:00,205.97,207.15,204.92,207.07,4001461.0,205.97,207.15,204.92,207.07,4001461.0
2023-02-14 15:20:00,207.06,208.73,206.77,208.19,5432650.0,207.06,208.73,206.77,208.19,5432650.0
2023-02-14 15:30:00,208.24,209.2,208.0,209.08,4617528.0,208.24,209.2,208.0,209.08,4617528.0
2023-02-14 15:40:00,209.04,209.35,208.41,208.84,4208527.0,209.04,209.35,208.41,208.84,4208527.0
2023-02-14 15:50:00,208.83,209.82,208.49,209.28,5895232.0,208.83,209.82,208.49,209.28,5895232.0
2023-02-15 09:30:00,211.76,213.98,208.15,208.71,12106941.0,211.76,213.98,208.15,208.71,12106941.0
2023-02-15 09:40:00,208.73,211.5,208.61,211.17,7843708.0,208.73,211.5,208.61,211.17,7843708.0
2023-02-15 09:50:00,211.18,211.19,206.11,208.12,8678664.0,211.18,211.19,206.11,208.12,8678664.0
2023-02-15 10:00:00,208.14,209.75,207.42,209.42,6554344.0,208.14,209.75,207.42,209.42,6554344.0
2023-02-15 10:10:00,209.41,211.25,207.9,210.84,6140716.0,209.41,211.25,207.9,210.84,6140716.0
2023-02-15 10:20:00,210.8,210.92,209.18,209.99,4310751.0,210.8,210.92,209.18,209.99,4310751.0
2023-02-15 10:30:00,210.0,211.93,209.59,211.38,5551330.0,210.0,211.93,209.59,211.38,5551330.0
2023-02-15 10:40:00,211.38,211.5,208.81,209.14,4529534.0,211.38,211.5,208.81,209.14,4529534.0
2023-02-15 10:50:00,209.14,210.63,208.65,210.1,3202494.0,209.14,210.63,208.65,210.1,3202494.0
2023-02-15 11:00:00,210.08,212.19,209.89,211.59,4352107.0,210.08,212.19,209.89,211.59,4352107.0
2023-02-15 11:10:00,211.59,212.24,210.85,211.17,3540287.0,211.59,212.24,210.85,211.17,3540287.0
2023-02-15 11:20:00,211.18,213.0,210.9,212.8,3442837.0,211.18,213.0,210.9,212.8,3442837.0
2023-02-15 11:30:00,212.83,213.02,211.91,212.61,3046566.0,212.83,213.02,211.91,212.61,3046566.0
2023-02-15 11:40:00,212.63,213.63,212.19,213.39,3428998.0,212.63,213.63,212.19,213.39,3428998.0
2023-02-15 11:50:00,213.39,214.66,213.21,213.32,5106831.0,213.39,214.66,213.21,213.32,5106831.0
2023-02-15 12:00:00,213.36,213.42,211.8,212.28,4129305.0,213.36,213.42,211.8,212.28,4129305.0
2023-02-15 12:10:00,212.29,213.28,212.03,213.16,2945587.0,212.29,213.28,212.03,213.16,2945587.0
2023-02-15 12:20:00,213.16,213.2,211.96,212.06,2264938.0,213.16,213.2,211.96,212.06,2264938.0
2023-02-15 12:30:00,212.08,212.68,211.43,212.49,2879179.0,212.08,212.68,211.43,212.49,2879179.0
2023-02-15 12:40:00,212.48,212.95,212.18,212.79,1802993.0,212.48,212.95,212.18,212.79,1802993.0
2023-02-15 12:50:00,212.82,213.1,211.5,211.92,2043625.0,212.82,213.1,211.5,211.92,2043625.0
2023-02-15 13:00:00,211.9,212.19,211.28,212.14,2306644.0,211.9,212.19,211.28,212.14,2306644.0
2023-02-15 13:10:00,212.18,212.66,212.05,212.52,1874824.0,212.18,212.66,212.05,212.52,1874824.0
2023-02-15 13:20:00,212.55,213.0,212.21,212.86,1707424.0,212.55,213.0,212.21,212.86,1707424.0
2023-02-15 13:30:00,212.89,212.99,212.04,212.45,1926163.0,212.89,212.99,212.04,212.45,1926163.0
2023-02-15 13:40:00,212.45,212.91,212.27,212.56,1814535.0,212.45,212.91,212.27,212.56,1814535.0
2023-02-15 13:50:00,212.57,212.67,212.07,212.37,1543037.0,212.57,212.67,212.07,212.37,1543037.0
2023-02-15 14:00:00,212.39,213.62,212.22,213.34,2774500.0,212.39,213.62,212.22,213.34,2774500.0
2023-02-15 14:10:00,213.34,213.54,212.42,212.58,2268231.0,213.34,213.54,212.42,212.58,2268231.0
2023-02-15 14:20:00,212.58,212.94,212.42,212.82,2160345.0,212.58,212.94,212.42,212.82,2160345.0
2023-02-15 14:30:00,212.83,213.25,212.12,212.45,2152067.0,212.83,213.25,212.12,212.45,2152067.0
2023-02-15 14:40:00,212.45,212.85,211.81,211.93,1873006.0,212.45,212.85,211.81,211.93,1873006.0
2023-02-15 14:50:00,211.93,212.12,209.68,210.2,3994152.0,211.93,212.12,209.68,210.2,3994152.0
2023-02-15 15:00:00,210.19,211.36,210.14,211.21,2692007.0,210.19,211.36,210.14,211.21,2692007.0
2023-02-15 15:10:00,211.22,212.0,210.81,211.61,2803853.0,211.22,212.0,210.81,211.61,2803853.0
2023-02-15 15:20:00,211.62,212.6,211.48,212.4,2827119.0,211.62,212.6,211.48,212.4,2827119.0
2023-02-15 15:30:00,212.41,212.96,212.3,212.62,3006908.0,212.41,212.96,212.3,212.62,3006908.0
2023-02-15 15:40:00,212.64,213.4,212.33,213.19,3058346.0,212.64,213.4,212.33,213.19,3058346.0
2023-02-15 15:50:00,213.17,214.22,212.82,214.22,5115532.0,213.17,214.22,212.82,214.22,5115532.0
2023-02-16 09:30:00,210.78,211.97,208.31,211.73,9259662.0,210.78,211.97,208.31,211.73,9259662.0
2023-02-16 09:40:00,211.7,213.66,210.88,212.68,8374341.0,211.7,213.66,210.88,212.68,8374341.0
2023-02-16 09:50:00,212.67,215.29,212.23,213.37,7965419.0,212.67,215.29,212.23,213.37,7965419.0
2023-02-16 10:00:00,213.34,214.43,212.34,213.97,5687949.0,213.34,214.43,212.34,213.97,5687949.0
2023-02-16 10:10:00,213.95,214.9,212.89,213.8,4920975.0,213.95,214.9,212.89,213.8,4920975.0
2023-02-16 10:20:00,213.81,215.39,213.71,214.94,5645362.0,213.81,215.39,213.71,214.94,5645362.0
2023-02-16 10:30:00,214.94,216.25,214.47,215.88,5591034.0,214.94,216.25,214.47,215.88,5591034.0
2023-02-16 10:40:00,215.9,217.57,215.75,217.37,5669015.0,215.9,217.57,215.75,217.37,5669015.0
2023-02-16 10:50:00,217.37,217.65,216.05,216.82,4984854.0,217.37,217.65,216.05,216.82,4984854.0
2023-02-16 11:00:00,216.83,217.5,215.64,216.06,4292032.0,216.83,217.5,215.64,216.06,4292032.0
2023-02-16 11:10:00,216.07,216.59,215.35,216.45,3636120.0,216.07,216.59,215.35,216.45,3636120.0
2023-02-16 11:20:00,216.45,216.7,215.36,216.26,2921095.0,216.45,216.7,215.36,216.26,2921095.0
2023-02-16 11:30:00,216.28,216.57,215.61,215.99,2657094.0,216.28,216.57,215.61,215.99,2657094.0
2023-02-16 11:40:00,216.01,216.94,215.88,216.41,2313016.0,216.01,216.94,215.88,216.41,2313016.0
2023-02-16 11:50:00,216.43,216.49,215.01,215.22,2480493.0,216.43,216.49,215.01,215.22,2480493.0
2023-02-16 12:00:00,215.22,215.92,215.12,215.51,1898051.0,215.22,215.92,215.12,215.51,1898051.0
2023-02-16 12:10:00,215.51,215.84,214.33,214.38,2474383.0,215.51,215.84,214.33,214.38,2474383.0
2023-02-16 12:20:00,214.39,215.82,214.04,215.71,3124725.0,214.39,215.82,214.04,215.71,3124725.0
2023-02-16 12:30:00,215.73,216.8,215.52,215.65,3560368.0,215.73,216.8,215.52,215.65,3560368.0
2023-02-16 12:40:00,215.65,216.5,214.62,214.9,3419560.0,215.65,216.5,214.62,214.9,3419560.0
2023-02-16 12:50:00,214.9,215.21,210.3,211.85,8492514.0,214.9,215.21,210.3,211.85,8492514.0
2023-02-16 13:00:00,211.82,213.34,211.37,212.73,4766220.0,211.82,213.34,211.37,212.73,4766220.0
2023-02-16 13:10:00,212.73,212.91,210.31,211.2,4365600.0,212.73,212.91,210.31,211.2,4365600.0
2023-02-16 13:20:00,211.21,211.46,209.74,210.76,4068022.0,211.21,211.46,209.74,210.76,4068022.0
2023-02-16 13:30:00,210.79,211.65,209.8,211.57,4023051.0,210.79,211.65,209.8,211.57,4023051.0
2023-02-16 13:40:00,211.57,212.6,210.93,212.16,3336840.0,211.57,212.6,210.93,212.16,3336840.0
2023-02-16 13:50:00,212.17,212.9,211.93,212.8,2981298.0,212.17,212.9,211.93,212.8,2981298.0
2023-02-16 14:00:00,212.85,214.0,212.84,213.39,3690616.0,212.85,214.0,212.84,213.39,3690616.0
2023-02-16 14:10:00,213.37,213.48,211.77,212.07,3102039.0,213.37,213.48,211.77,212.07,3102039.0
2023-02-16 14:20:00,212.09,212.14,211.09,211.29,3197079.0,212.09,212.14,211.09,211.29,3197079.0
2023-02-16 14:30:00,211.29,212.29,211.2,211.73,2531562.0,211.29,212.29,211.2,211.73,2531562.0
2023-02-16 14:40:00,211.78,211.82,211.06,211.39,2316310.0,211.78,211.82,211.06,211.39,2316310.0
2023-02-16 14:50:00,211.39,211.59,210.57,211.01,2733746.0,211.39,211.59,210.57,211.01,2733746.0
2023-02-16 15:00:00,211.01,211.17,208.99,209.81,4892764.0,211.01,211.17,208.99,209.81,4892764.0
2023-02-16 15:10:00,209.78,210.18,206.65,207.05,6605975.0,209.78,210.18,206.65,207.05,6605975.0
2023-02-16 15:20:00,207.07,207.12,204.73,204.73,7377772.0,207.07,207.12,204.73,204.73,7377772.0
2023-02-16 15:30:00,204.74,204.87,202.35,204.14,8682446.0,204.74,204.87,202.35,204.14,8682446.0
2023-02-16 15:40:00,204.14,204.5,202.25,204.25,7084231.0,204.14,204.5,202.25,204.25,7084231.0
2023-02-16 15:50:00,204.21,204.44,201.84,201.95,7124227.0,204.21,204.44,201.84,201.95,7124227.0
2023-02-17 09:30:00,199.99,204.59,199.56,201.83,11918889.0,199.99,204.59,199.56,201.83,11918889.0
2023-02-17 09:40:00,201.82,203.57,199.17,199.96,8501208.0,201.82,203.57,199.17,199.96,8501208.0
2023-02-17 09:50:00,199.98,203.42,199.51,203.05,7079607.0,199.98,203.42,199.51,203.05,7079607.0
2023-02-17 10:00:00,203.12,204.57,202.52,202.84,6372623.0,203.12,204.57,202.52,202.84,6372623.0
2023-02-17 10:10:00,202.83,203.86,201.33,203.37,5748022.0,202.83,203.86,201.33,203.37,5748022.0
2023-02-17 10:20:00,203.34,204.21,201.88,202.17,5248921.0,203.34,204.21,201.88,202.17,5248921.0
2023-02-17 10:30:00,202.14,203.95,202.01,202.31,4798365.0,202.14,203.95,202.01,202.31,4798365.0
2023-02-17 10:40:00,202.32,202.76,201.13,201.56,4061743.0,202.32,202.76,201.13,201.56,4061743.0
2023-02-17 10:50:00,201.55,201.55,200.16,200.88,4033259.0,201.55,201.55,200.16,200.88,4033259.0
2023-02-17 11:00:00,200.89,201.39,198.97,200.03,5862011.0,200.89,201.39,198.97,200.03,5862011.0
2023-02-17 11:10:00,200.02,201.33,199.95,200.39,3562812.0,200.02,201.33,199.95,200.39,3562812.0
2023-02-17 11:20:00,200.36,200.37,198.08,198.47,4637969.0,200.36,200.37,198.08,198.47,4637969.0
2023-02-17 11:30:00,198.48,199.57,197.5,199.43,5333571.0,198.48,199.57,197.5,199.43,5333571.0
2023-02-17 11:40:00,199.4,200.72,198.97,200.5,3875187.0,199.4,200.72,198.97,200.5,3875187.0
2023-02-17 11:50:00,200.54,201.09,199.6,200.46,4006744.0,200.54,201.09,199.6,200.46,4006744.0
2023-02-17 12:00:00,200.47,202.4,200.41,202.19,4521629.0,200.47,202.4,200.41,202.19,4521629.0
2023-02-17 12:10:00,202.18,202.85,201.47,201.56,4016973.0,202.18,202.85,201.47,201.56,4016973.0
2023-02-17 12:20:00,201.56,201.95,200.65,200.86,3355398.0,201.56,201.95,200.65,200.86,3355398.0
2023-02-17 12:30:00,200.83,202.05,200.58,201.09,2797072.0,200.83,202.05,200.58,201.09,2797072.0
2023-02-17 12:40:00,201.1,201.25,200.1,200.28,2699254.0,201.1,201.25,200.1,200.28,2699254.0
2023-02-17 12:50:00,200.27,201.32,199.67,200.84,2751258.0,200.27,201.32,199.67,200.84,2751258.0
2023-02-17 13:00:00,200.85,202.15,200.61,201.89,2529683.0,200.85,202.15,200.61,201.89,2529683.0
2023-02-17 13:10:00,201.86,202.43,201.63,201.67,2618170.0,201.86,202.43,201.63,201.67,2618170.0
2023-02-17 13:20:00,201.67,201.76,200.72,201.33,2642303.0,201.67,201.76,200.72,201.33,2642303.0
2023-02-17 13:30:00,201.33,201.85,200.88,201.66,1938920.0,201.33,201.85,200.88,201.66,1938920.0
2023-02-17 13:40:00,201.68,202.51,201.65,201.98,2717640.0,201.68,202.51,201.65,201.98,2717640.0
2023-02-17 13:50:00,201.99,202.81,201.36,202.63,2838455.0,201.99,202.81,201.36,202.63,2838455.0
2023-02-17 14:00:00,202.65,203.79,202.61,203.57,3973419.0,202.65,203.79,202.61,203.57,3973419.0
2023-02-17 14:10:00,203.57,204.51,203.04,204.02,4545105.0,203.57,204.51,203.04,204.02,4545105.0
2023-02-17 14:20:00,204.05,205.29,203.95,204.94,4729612.0,204.05,205.29,203.95,204.94,4729612.0
2023-02-17 14:30:00,204.94,206.34,204.89,206.28,4559481.0,204.94,206.34,204.89,206.28,4559481.0
2023-02-17 14:40:00,206.29,206.33,205.21,205.86,3890754.0,206.29,206.33,205.21,205.86,3890754.0
2023-02-17 14:50:00,205.87,208.0,205.85,207.61,5568531.0,205.87,208.0,205.85,207.61,5568531.0
2023-02-17 15:00:00,207.64,208.3,206.7,207.62,5170523.0,207.64,208.3,206.7,207.62,5170523.0
2023-02-17 15:10:00,207.61,207.79,206.22,206.46,3884592.0,207.61,207.79,206.22,206.46,3884592.0
2023-02-17 15:20:00,206.44,207.25,205.11,205.28,4140388.0,206.44,207.25,205.11,205.28,4140388.0
2023-02-17 15:30:00,205.29,206.97,205.08,206.18,4348306.0,205.29,206.97,205.08,206.18,4348306.0
2023-02-17 15:40:00,206.16,207.35,205.89,206.98,3881690.0,206.16,207.35,205.89,206.98,3881690.0
2023-02-17 15:50:00,207.02,208.44,207.0,208.35,6258077.0,207.02,208.44,207.0,208.35,6258077.0
2023-02-21 09:30:00,204.99,208.44,203.71,208.4,8896211.0,204.99,208.44,203.71,208.4,8896211.0
2023-02-21 09:40:00,208.41,209.71,206.44,206.61,6625540.0,208.41,209.71,206.44,206.61,6625540.0
2023-02-21 09:50:00,206.67,206.72,204.5,205.17,6198076.0,206.67,206.72,204.5,205.17,6198076.0
2023-02-21 10:00:00,205.16,206.13,204.15,204.47,5274784.0,205.16,206.13,204.15,204.47,5274784.0
2023-02-21 10:10:00,204.45,205.19,203.17,204.73,5538929.0,204.45,205.19,203.17,204.73,5538929.0
2023-02-21 10:20:00,204.71,205.86,204.11,204.2,4504542.0,204.71,205.86,204.11,204.2,4504542.0
2023-02-21 10:30:00,204.21,206.26,203.84,205.2,4593249.0,204.21,206.26,203.84,205.2,4593249.0
2023-02-21 10:40:00,205.26,206.48,204.63,204.95,4089445.0,205.26,206.48,204.63,204.95,4089445.0
2023-02-21 10:50:00,204.94,205.3,203.66,204.12,3473367.0,204.94,205.3,203.66,204.12,3473367.0
2023-02-21 11:00:00,204.14,204.93,203.01,203.2,3739994.0,204.14,204.93,203.01,203.2,3739994.0
2023-02-21 11:10:00,203.2,203.54,202.15,202.18,4313992.0,203.2,203.54,202.15,202.18,4313992.0
2023-02-21 11:20:00,202.19,202.68,200.52,200.84,4778959.0,202.19,202.68,200.52,200.84,4778959.0
2023-02-21 11:30:00,200.84,201.1,199.07,200.47,5921096.0,200.84,201.1,199.07,200.47,5921096.0
2023-02-21 11:40:00,200.46,201.79,200.25,201.37,3752701.0,200.46,201.79,200.25,201.37,3752701.0
2023-02-21 11:50:00,201.41,201.64,200.53,200.95,3250185.0,201.41,201.64,200.53,200.95,3250185.0
2023-02-21 12:00:00,200.96,202.32,200.33,201.84,3460736.0,200.96,202.32,200.33,201.84,3460736.0
2023-02-21 12:10:00,201.84,202.23,201.08,202.11,2534434.0,201.84,202.23,201.08,202.11,2534434.0
2023-02-21 12:20:00,202.12,202.39,201.42,201.61,2341091.0,202.12,202.39,201.42,201.61,2341091.0
2023-02-21 12:30:00,201.63,202.2,201.02,201.81,2316198.0,201.63,202.2,201.02,201.81,2316198.0
2023-02-21 12:40:00,201.8,202.12,201.2,202.06,1996441.0,201.8,202.12,201.2,202.06,1996441.0
2023-02-21 12:50:00,202.07,203.5,201.86,203.31,3256007.0,202.07,203.5,201.86,203.31,3256007.0
2023-02-21 13:00:00,203.3,203.59,202.58,202.69,2337295.0,203.3,203.59,202.58,202.69,2337295.0
2023-02-21 13:10:00,202.69,202.8,201.8,202.33,2308506.0,202.69,202.8,201.8,202.33,2308506.0
2023-02-21 13:20:00,202.34,202.95,201.51,201.87,2474782.0,202.34,202.95,201.51,201.87,2474782.0
2023-02-21 13:30:00,201.87,201.89,200.63,200.9,2584370.0,201.87,201.89,200.63,200.9,2584370.0
2023-02-21 13:40:00,200.9,201.48,200.52,201.15,2517546.0,200.9,201.48,200.52,201.15,2517546.0
2023-02-21 13:50:00,201.06,201.3,200.03,200.16,2248031.0,201.06,201.3,200.03,200.16,2248031.0
2023-02-21 14:00:00,200.18,200.63,199.52,199.84,3232449.0,200.18,200.63,199.52,199.84,3232449.0
2023-02-21 14:10:00,199.87,200.41,198.7,198.73,3723286.0,199.87,200.41,198.7,198.73,3723286.0
2023-02-21 14:20:00,198.74,199.9,198.71,199.65,2648066.0,198.74,199.9,198.71,199.65,2648066.0
2023-02-21 14:30:00,199.66,200.95,199.63,200.83,2834100.0,199.66,200.95,199.63,200.83,2834100.0
2023-02-21 14:40:00,200.84,201.4,200.06,201.1,3171391.0,200.84,201.4,200.06,201.1,3171391.0
2023-02-21 14:50:00,201.1,201.13,199.66,200.06,2607254.0,201.1,201.13,199.66,200.06,2607254.0
2023-02-21 15:00:00,200.06,200.52,199.45,199.58,2717626.0,200.06,200.52,199.45,199.58,2717626.0
2023-02-21 15:10:00,199.58,199.98,198.88,199.71,3128238.0,199.58,199.98,198.88,199.71,3128238.0
2023-02-21 15:20:00,199.7,200.11,198.8,199.28,2952708.0,199.7,200.11,198.8,199.28,2952708.0
2023-02-21 15:30:00,199.3,200.37,199.3,199.48,2945515.0,199.3,200.37,199.3,199.48,2945515.0
2023-02-21 15:40:00,199.46,199.7,198.55,198.59,3595119.0,199.46,199.7,198.55,198.59,3595119.0
2023-02-21 15:50:00,198.62,198.75,197.22,197.31,5642873.0,198.62,198.75,197.22,197.31,5642873.0
2023-02-22 09:30:00,197.93,199.9,196.77,198.9,8152196.0,197.93,199.9,196.77,198.9,8152196.0
2023-02-22 09:40:00,198.92,200.87,197.78,200.1,7114068.0,198.92,200.87,197.78,200.1,7114068.0
2023-02-22 09:50:00,200.1,200.22,195.76,195.89,7443046.0,200.1,200.22,195.76,195.89,7443046.0
2023-02-22 10:00:00,195.91,196.37,193.79,193.95,7181631.0,195.91,196.37,193.79,193.95,7181631.0
2023-02-22 10:10:00,193.96,194.11,191.83,192.86,7875448.0,193.96,194.11,191.83,192.86,7875448.0
2023-02-22 10:20:00,192.86,194.67,192.1,193.35,6014511.0,192.86,194.67,192.1,193.35,6014511.0
2023-02-22 10:30:00,193.35,193.79,192.01,192.44,5044938.0,193.35,193.79,192.01,192.44,5044938.0
2023-02-22 10:40:00,192.47,194.69,192.43,194.45,4542875.0,192.47,194.69,192.43,194.45,4542875.0
2023-02-22 10:50:00,194.46,195.3,193.81,195.05,4083972.0,194.46,195.3,193.81,195.05,4083972.0
2023-02-22 11:00:00,195.05,195.58,194.08,194.57,3720300.0,195.05,195.58,194.08,194.57,3720300.0
2023-02-22 11:10:00,194.56,194.74,193.55,194.1,2925322.0,194.56,194.74,193.55,194.1,2925322.0
2023-02-22 11:20:00,194.12,195.45,194.1,194.88,3083448.0,194.12,195.45,194.1,194.88,3083448.0
2023-02-22 11:30:00,194.89,196.64,194.71,195.73,4278544.0,194.89,196.64,194.71,195.73,4278544.0
2023-02-22 11:40:00,195.76,196.15,195.23,196.01,2766136.0,195.76,196.15,195.23,196.01,2766136.0
2023-02-22 11:50:00,196.0,197.63,195.87,197.57,3835399.0,196.0,197.63,195.87,197.57,3835399.0
2023-02-22 12:00:00,197.57,198.01,196.9,197.32,3474002.0,197.57,198.01,196.9,197.32,3474002.0
2023-02-22 12:10:00,197.31,198.25,196.83,198.19,3064046.0,197.31,198.25,196.83,198.19,3064046.0
2023-02-22 12:20:00,198.21,198.35,197.56,197.61,2864704.0,198.21,198.35,197.56,197.61,2864704.0
2023-02-22 12:30:00,197.62,199.12,197.6,199.05,3140105.0,197.62,199.12,197.6,199.05,3140105.0
2023-02-22 12:40:00,199.03,199.99,198.9,199.09,3765834.0,199.03,199.99,198.9,199.09,3765834.0
2023-02-22 12:50:00,199.12,199.35,198.35,198.41,2655943.0,199.12,199.35,198.35,198.41,2655943.0
2023-02-22 13:00:00,198.42,199.04,197.51,198.9,3139004.0,198.42,199.04,197.51,198.9,3139004.0
2023-02-22 13:10:00,198.9,198.98,198.08,198.64,2103440.0,198.9,198.98,198.08,198.64,2103440.0
2023-02-22 13:20:00,198.63,199.93,198.45,199.68,2911275.0,198.63,199.93,198.45,199.68,2911275.0
2023-02-22 13:30:00,199.67,200.48,199.01,200.26,3065599.0,199.67,200.48,199.01,200.26,3065599.0
2023-02-22 13:40:00,200.3,200.4,199.12,199.34,2648375.0,200.3,200.4,199.12,199.34,2648375.0
2023-02-22 13:50:00,199.33,199.33,198.17,198.94,2825760.0,199.33,199.33,198.17,198.94,2825760.0
2023-02-22 14:00:00,199.0,201.99,197.31,200.61,7216974.0,199.0,201.99,197.31,200.61,7216974.0
2023-02-22 14:10:00,200.61,201.12,196.82,198.96,5757702.0,200.61,201.12,196.82,198.96,5757702.0
2023-02-22 14:20:00,198.97,199.66,198.01,198.64,3742192.0,198.97,199.66,198.01,198.64,3742192.0
2023-02-22 14:30:00,198.65,198.85,197.37,198.3,3266016.0,198.65,198.85,197.37,198.3,3266016.0
2023-02-22 14:40:00,198.32,199.87,197.61,199.75,3518155.0,198.32,199.87,197.61,199.75,3518155.0
2023-02-22 14:50:00,199.78,199.92,197.89,198.07,3499768.0,199.78,199.92,197.89,198.07,3499768.0
2023-02-22 15:00:00,198.08,198.75,197.8,198.69,2587020.0,198.08,198.75,197.8,198.69,2587020.0
2023-02-22 15:10:00,198.69,200.49,198.63,200.07,3552827.0,198.69,200.49,198.63,200.07,3552827.0
2023-02-22 15:20:00,200.05,200.84,199.6,199.81,3370510.0,200.05,200.84,199.6,199.81,3370510.0
2023-02-22 15:30:00,199.8,200.61,198.9,199.06,3229138.0,199.8,200.61,198.9,199.06,3229138.0
2023-02-22 15:40:00,199.07,200.05,198.69,199.94,3167847.0,199.07,200.05,198.69,199.94,3167847.0
2023-02-22 15:50:00,199.83,201.0,199.14,200.86,4304022.0,199.83,201.0,199.14,200.86,4304022.0
2023-02-23 09:30:00,203.91,205.13,202.56,203.57,7730078.0,203.91,205.13,202.56,203.57,7730078.0
2023-02-23 09:40:00,203.58,204.78,203.22,203.99,4613612.0,203.58,204.78,203.22,203.99,4613612.0
2023-02-23 09:50:00,203.99,204.02,201.5,201.71,5193235.0,203.99,204.02,201.5,201.71,5193235.0
2023-02-23 10:00:00,201.73,202.53,198.82,199.16,5990404.0,201.73,202.53,198.82,199.16,5990404.0
2023-02-23 10:10:00,199.2,200.18,198.42,199.56,4664859.0,199.2,200.18,198.42,199.56,4664859.0
2023-02-23 10:20:00,199.56,201.37,198.57,200.91,4580277.0,199.56,201.37,198.57,200.91,4580277.0
2023-02-23 10:30:00,200.9,201.34,199.53,200.85,3803858.0,200.9,201.34,199.53,200.85,3803858.0
2023-02-23 10:40:00,200.81,200.81,197.52,197.9,3836818.0,200.81,200.81,197.52,197.9,3836818.0
2023-02-23 10:50:00,197.95,198.33,197.36,198.06,3416866.0,197.95,198.33,197.36,198.06,3416866.0
2023-02-23 11:00:00,198.05,198.93,196.75,196.88,3401729.0,198.05,198.93,196.75,196.88,3401729.0
2023-02-23 11:10:00,196.87,197.58,196.6,196.81,2778095.0,196.87,197.58,196.6,196.81,2778095.0
2023-02-23 11:20:00,196.81,197.76,196.51,197.52,2357937.0,196.81,197.76,196.51,197.52,2357937.0
2023-02-23 11:30:00,197.53,198.3,197.29,197.57,2280505.0,197.53,198.3,197.29,197.57,2280505.0
2023-02-23 11:40:00,197.58,197.81,196.33,197.37,2695391.0,197.58,197.81,196.33,197.37,2695391.0
2023-02-23 11:50:00,197.41,197.73,196.7,196.78,1867481.0,197.41,197.73,196.7,196.78,1867481.0
2023-02-23 12:00:00,196.79,198.05,196.56,197.86,1851651.0,196.79,198.05,196.56,197.86,1851651.0
2023-02-23 12:10:00,197.88,198.79,197.28,198.49,2313325.0,197.88,198.79,197.28,198.49,2313325.0
2023-02-23 12:20:00,198.5,199.58,197.81,199.36,2716469.0,198.5,199.58,197.81,199.36,2716469.0
2023-02-23 12:30:00,199.38,200.0,199.06,199.39,2557454.0,199.38,200.0,199.06,199.39,2557454.0
2023-02-23 12:40:00,199.39,199.9,198.81,199.31,2294638.0,199.39,199.9,198.81,199.31,2294638.0
2023-02-23 12:50:00,199.31,199.76,198.94,199.46,1716881.0,199.31,199.76,198.94,199.46,1716881.0
2023-02-23 13:00:00,199.49,200.19,198.13,198.62,2702842.0,199.49,200.19,198.13,198.62,2702842.0
2023-02-23 13:10:00,198.59,198.93,197.74,198.5,1831277.0,198.59,198.93,197.74,198.5,1831277.0
2023-02-23 13:20:00,198.51,199.18,198.1,199.18,1715008.0,198.51,199.18,198.1,199.18,1715008.0
2023-02-23 13:30:00,199.16,199.4,198.8,199.29,1601722.0,199.16,199.4,198.8,199.29,1601722.0
2023-02-23 13:40:00,199.28,200.82,199.16,200.75,3158290.0,199.28,200.82,199.16,200.75,3158290.0
2023-02-23 13:50:00,200.76,200.83,199.92,200.35,2429884.0,200.76,200.83,199.92,200.35,2429884.0
2023-02-23 14:00:00,200.37,201.79,200.12,201.69,2932260.0,200.37,201.79,200.12,201.69,2932260.0
2023-02-23 14:10:00,201.65,202.86,201.53,202.35,4184077.0,201.65,202.86,201.53,202.35,4184077.0
2023-02-23 14:20:00,202.37,203.0,202.1,202.27,3018538.0,202.37,203.0,202.1,202.27,3018538.0
2023-02-23 14:30:00,202.3,203.28,202.3,202.53,3130331.0,202.3,203.28,202.3,202.53,3130331.0
2023-02-23 14:40:00,202.53,202.81,201.44,201.8,2834182.0,202.53,202.81,201.44,201.8,2834182.0
2023-02-23 14:50:00,201.76,201.8,200.91,201.31,2239529.0,201.76,201.8,200.91,201.31,2239529.0
2023-02-23 15:00:00,201.31,202.1,200.92,201.03,2707389.0,201.31,202.1,200.92,201.03,2707389.0
2023-02-23 15:10:00,201.03,201.97,200.89,201.52,2220462.0,201.03,201.97,200.89,201.52,2220462.0
2023-02-23 15:20:00,201.51,202.89,201.46,202.83,2834937.0,201.51,202.89,201.46,202.83,2834937.0
2023-02-23 15:30:00,202.86,203.14,202.35,202.52,2655818.0,202.86,203.14,202.35,202.52,2655818.0
2023-02-23 15:40:00,202.53,202.8,201.74,201.85,2663190.0,202.53,202.8,201.74,201.85,2663190.0
2023-02-23 15:50:00,201.86,202.37,201.39,201.99,3573853.0,201.86,202.37,201.39,201.99,3573853.0
2023-02-24 09:30:00,196.33,197.44,195.06,197.1,7373950.0,196.33,197.44,195.06,197.1,7373950.0
2023-02-24 09:40:00,197.08,197.29,193.34,194.0,7421422.0,197.08,197.29,193.34,194.0,7421422.0
2023-02-24 09:50:00,194.03,195.43,193.54,194.53,5296032.0,194.03,195.43,193.54,194.53,5296032.0
2023-02-24 10:00:00,194.5,195.11,193.51,194.07,4410781.0,194.5,195.11,193.51,194.07,4410781.0
2023-02-24 10:10:00,194.05,194.5,193.36,194.05,3647265.0,194.05,194.5,193.36,194.05,3647265.0
2023-02-24 10:20:00,194.05,194.36,192.8,194.17,3727247.0,194.05,194.36,192.8,194.17,3727247.0
2023-02-24 10:30:00,194.17,194.95,193.91,194.14,3503823.0,194.17,194.95,193.91,194.14,3503823.0
2023-02-24 10:40:00,194.11,195.67,193.75,195.0,3758214.0,194.11,195.67,193.75,195.0,3758214.0
2023-02-24 10:50:00,195.0,195.25,193.85,194.03,3202489.0,195.0,195.25,193.85,194.03,3202489.0
2023-02-24 11:00:00,194.08,195.07,193.58,194.89,2812594.0,194.08,195.07,193.58,194.89,2812594.0
2023-02-24 11:10:00,194.89,195.66,194.77,195.13,2848657.0,194.89,195.66,194.77,195.13,2848657.0
2023-02-24 11:20:00,195.14,195.99,194.67,195.42,3106614.0,195.14,195.99,194.67,195.42,3106614.0
2023-02-24 11:30:00,195.41,196.22,195.18,195.68,2946113.0,195.41,196.22,195.18,195.68,2946113.0
2023-02-24 11:40:00,195.63,197.15,195.43,197.06,3437888.0,195.63,197.15,195.43,197.06,3437888.0
2023-02-24 11:50:00,197.08,197.67,196.58,197.05,3368399.0,197.08,197.67,196.58,197.05,3368399.0
2023-02-24 12:00:00,197.05,197.33,196.03,196.33,2287160.0,197.05,197.33,196.03,196.33,2287160.0
2023-02-24 12:10:00,196.34,196.89,195.66,195.79,2335287.0,196.34,196.89,195.66,195.79,2335287.0
2023-02-24 12:20:00,195.79,196.2,195.37,195.93,2200342.0,195.79,196.2,195.37,195.93,2200342.0
2023-02-24 12:30:00,195.95,196.42,195.69,195.79,1864846.0,195.95,196.42,195.69,195.79,1864846.0
2023-02-24 12:40:00,195.79,195.88,194.9,194.93,2088813.0,195.79,195.88,194.9,194.93,2088813.0
2023-02-24 12:50:00,194.93,195.37,194.75,195.01,1757363.0,194.93,195.37,194.75,195.01,1757363.0
2023-02-24 13:00:00,195.04,195.14,194.0,194.3,2331276.0,195.04,195.14,194.0,194.3,2331276.0
2023-02-24 13:10:00,194.29,195.23,194.18,195.16,1964121.0,194.29,195.23,194.18,195.16,1964121.0
2023-02-24 13:20:00,195.15,195.86,195.04,195.52,2248673.0,195.15,195.86,195.04,195.52,2248673.0
2023-02-24 13:30:00,195.54,196.2,195.03,196.05,2351687.0,195.54,196.2,195.03,196.05,2351687.0
2023-02-24 13:40:00,196.06,196.41,195.82,196.09,1843623.0,196.06,196.41,195.82,196.09,1843623.0
2023-02-24 13:50:00,196.06,196.3,195.39,195.63,1634135.0,196.06,196.3,195.39,195.63,1634135.0
2023-02-24 14:00:00,195.65,196.65,195.61,196.22,2168393.0,195.65,196.65,195.61,196.22,2168393.0
2023-02-24 14:10:00,196.21,196.24,195.33,196.08,2012794.0,196.21,196.24,195.33,196.08,2012794.0
2023-02-24 14:20:00,196.1,196.3,195.52,195.73,2050739.0,196.1,196.3,195.52,195.73,2050739.0
2023-02-24 14:30:00,195.74,195.85,194.94,195.2,2167927.0,195.74,195.85,194.94,195.2,2167927.0
2023-02-24 14:40:00,195.19,196.09,194.79,195.99,2301322.0,195.19,196.09,194.79,195.99,2301322.0
2023-02-24 14:50:00,195.99,196.94,195.85,196.84,2742328.0,195.99,196.94,195.85,196.84,2742328.0
2023-02-24 15:00:00,196.85,197.3,196.45,197.21,3059546.0,196.85,197.3,196.45,197.21,3059546.0
2023-02-24 15:10:00,197.21,197.34,196.55,197.05,2232247.0,197.21,197.34,196.55,197.05,2232247.0
2023-02-24 15:20:00,197.06,197.28,196.09,196.2,2782980.0,197.06,197.28,196.09,196.2,2782980.0
2023-02-24 15:30:00,196.2,196.49,195.91,196.2,2579451.0,196.2,196.49,195.91,196.2,2579451.0
2023-02-24 15:40:00,196.21,196.43,195.85,195.97,2206179.0,196.21,196.43,195.85,195.97,2206179.0
2023-02-24 15:50:00,195.99,197.15,195.66,196.86,4170753.0,195.99,197.15,195.66,196.86,4170753.0
2023-02-27 09:30:00,202.1,204.7,201.26,203.89,8638471.0,202.1,204.7,201.26,203.89,8638471.0
2023-02-27 09:40:00,203.91,205.3,203.7,204.8,7123656.0,203.91,205.3,203.7,204.8,7123656.0
2023-02-27 09:50:00,204.78,206.02,204.16,205.92,5971194.0,204.78,206.02,204.16,205.92,5971194.0
2023-02-27 10:00:00,205.92,207.7,205.44,207.47,6284681.0,205.92,207.7,205.44,207.47,6284681.0
2023-02-27 10:10:00,207.45,208.22,206.89,207.32,5220555.0,207.45,208.22,206.89,207.32,5220555.0
2023-02-27 10:20:00,207.35,207.62,206.67,207.03,3938606.0,207.35,207.62,206.67,207.03,3938606.0
2023-02-27 10:30:00,207.01,207.43,205.58,205.76,4370817.0,207.01,207.43,205.58,205.76,4370817.0
2023-02-27 10:40:00,205.75,206.8,205.35,206.78,3690250.0,205.75,206.8,205.35,206.78,3690250.0
2023-02-27 10:50:00,206.8,207.0,204.22,205.24,4881108.0,206.8,207.0,204.22,205.24,4881108.0
2023-02-27 11:00:00,205.22,205.84,204.94,205.8,2816051.0,205.22,205.84,204.94,205.8,2816051.0
2023-02-27 11:10:00,205.76,205.99,204.76,204.91,2706027.0,205.76,205.99,204.76,204.91,2706027.0
2023-02-27 11:20:00,204.9,205.56,204.55,205.54,2529491.0,204.9,205.56,204.55,205.54,2529491.0
2023-02-27 11:30:00,205.55,206.01,204.3,205.13,3527503.0,205.55,206.01,204.3,205.13,3527503.0
2023-02-27 11:40:00,205.14,205.8,204.82,205.39,2365111.0,205.14,205.8,204.82,205.39,2365111.0
2023-02-27 11:50:00,205.43,206.37,205.26,205.85,2554848.0,205.43,206.37,205.26,205.85,2554848.0
2023-02-27 12:00:00,205.84,205.99,205.02,205.25,2215087.0,205.84,205.99,205.02,205.25,2215087.0
2023-02-27 12:10:00,205.24,205.62,204.74,205.29,2029265.0,205.24,205.62,204.74,205.29,2029265.0
2023-02-27 12:20:00,205.3,205.44,204.6,205.34,1938651.0,205.3,205.44,204.6,205.34,1938651.0
2023-02-27 12:30:00,205.33,205.86,205.2,205.6,1647416.0,205.33,205.86,205.2,205.6,1647416.0
2023-02-27 12:40:00,205.59,205.93,205.31,205.77,1373985.0,205.59,205.93,205.31,205.77,1373985.0
2023-02-27 12:50:00,205.75,207.12,205.75,206.91,3008863.0,205.75,207.12,205.75,206.91,3008863.0
2023-02-27 13:00:00,206.91,206.99,206.31,206.97,2380656.0,206.91,206.99,206.31,206.97,2380656.0
2023-02-27 13:10:00,206.97,207.57,206.74,207.25,2840673.0,206.97,207.57,206.74,207.25,2840673.0
2023-02-27 13:20:00,207.26,207.61,206.93,207.16,2016891.0,207.26,207.61,206.93,207.16,2016891.0
2023-02-27 13:30:00,207.17,207.5,206.56,206.95,1962034.0,207.17,207.5,206.56,206.95,1962034.0
2023-02-27 13:40:00,206.97,207.39,206.58,207.26,1840663.0,206.97,207.39,206.58,207.26,1840663.0
2023-02-27 13:50:00,207.27,208.07,207.11,207.99,2536513.0,207.27,208.07,207.11,207.99,2536513.0
2023-02-27 14:00:00,208.0,208.88,207.97,208.84,3749788.0,208.0,208.88,207.97,208.84,3749788.0
2023-02-27 14:10:00,208.82,209.03,208.36,208.77,3514860.0,208.82,209.03,208.36,208.77,3514860.0
2023-02-27 14:20:00,208.76,209.42,208.32,209.13,3162968.0,208.76,209.42,208.32,209.13,3162968.0
2023-02-27 14:30:00,209.13,209.18,208.07,208.51,2821150.0,209.13,209.18,208.07,208.51,2821150.0
2023-02-27 14:40:00,208.5,208.51,207.57,207.81,3055348.0,208.5,208.51,207.57,207.81,3055348.0
2023-02-27 14:50:00,207.8,208.45,207.24,208.18,2907391.0,207.8,208.45,207.24,208.18,2907391.0
2023-02-27 15:00:00,208.18,208.45,207.56,207.69,2283527.0,208.18,208.45,207.56,207.69,2283527.0
2023-02-27 15:10:00,207.7,208.38,207.48,207.97,2310664.0,207.7,208.38,207.48,207.97,2310664.0
2023-02-27 15:20:00,207.95,208.39,207.63,208.07,2698173.0,207.95,208.39,207.63,208.07,2698173.0
2023-02-27 15:30:00,208.07,208.14,206.78,207.01,2892541.0,208.07,208.14,206.78,207.01,2892541.0
2023-02-27 15:40:00,207.01,207.27,206.35,206.91,3273496.0,207.01,207.27,206.35,206.91,3273496.0
2023-02-27 15:50:00,206.92,207.84,206.9,207.6,3923885.0,206.92,207.84,206.9,207.6,3923885.0
2023-02-28 09:30:00,210.59,211.23,208.46,209.03,8208933.0,210.59,211.23,208.46,209.03,8208933.0
2023-02-28 09:40:00,209.05,209.64,207.2,207.25,6020875.0,209.05,209.64,207.2,207.25,6020875.0
2023-02-28 09:50:00,207.25,208.27,206.43,207.79,5877702.0,207.25,208.27,206.43,207.79,5877702.0
2023-02-28 10:00:00,207.77,208.43,207.25,207.74,4586324.0,207.77,208.43,207.25,207.74,4586324.0
2023-02-28 10:10:00,207.76,207.79,205.2,205.65,5611960.0,207.76,207.79,205.2,205.65,5611960.0
2023-02-28 10:20:00,205.62,206.52,204.84,205.12,4541350.0,205.62,206.52,204.84,205.12,4541350.0
2023-02-28 10:30:00,205.14,205.93,204.71,205.23,4067591.0,205.14,205.93,204.71,205.23,4067591.0
2023-02-28 10:40:00,205.2,206.19,204.85,204.92,3792192.0,205.2,206.19,204.85,204.92,3792192.0
2023-02-28 10:50:00,204.92,205.02,203.75,204.73,4454388.0,204.92,205.02,203.75,204.73,4454388.0
2023-02-28 11:00:00,204.73,205.87,204.56,205.84,3132904.0,204.73,205.87,204.56,205.84,3132904.0
2023-02-28 11:10:00,205.86,206.33,205.42,206.01,2669461.0,205.86,206.33,205.42,206.01,2669461.0
2023-02-28 11:20:00,206.03,206.21,204.88,205.28,2553049.0,206.03,206.21,204.88,205.28,2553049.0
2023-02-28 11:30:00,205.24,206.14,204.86,205.96,2303817.0,205.24,206.14,204.86,205.96,2303817.0
2023-02-28 11:40:00,205.96,206.16,204.98,205.46,2202117.0,205.96,206.16,204.98,205.46,2202117.0
2023-02-28 11:50:00,205.48,206.13,205.26,205.97,2116559.0,205.48,206.13,205.26,205.97,2116559.0
2023-02-28 12:00:00,205.98,206.39,205.87,206.17,2146855.0,205.98,206.39,205.87,206.17,2146855.0
2023-02-28 12:10:00,206.14,206.8,206.14,206.62,2519244.0,206.14,206.8,206.14,206.62,2519244.0
2023-02-28 12:20:00,206.6,207.84,206.45,207.8,3206593.0,206.6,207.84,206.45,207.8,3206593.0
2023-02-28 12:30:00,207.83,207.88,206.91,207.08,2607565.0,207.83,207.88,206.91,207.08,2607565.0
2023-02-28 12:40:00,207.08,207.15,206.31,206.76,2001443.0,207.08,207.15,206.31,206.76,2001443.0
2023-02-28 12:50:00,206.77,207.69,206.56,207.16,2364026.0,206.77,207.69,206.56,207.16,2364026.0
2023-02-28 13:00:00,207.18,207.56,206.77,206.86,1846491.0,207.18,207.56,206.77,206.86,1846491.0
2023-02-28 13:10:00,206.86,207.33,206.66,207.11,1753286.0,206.86,207.33,206.66,207.11,1753286.0
2023-02-28 13:20:00,207.1,207.36,206.6,207.22,1576383.0,207.1,207.36,206.6,207.22,1576383.0
2023-02-28 13:30:00,207.22,208.23,206.86,207.99,2845224.0,207.22,208.23,206.86,207.99,2845224.0
2023-02-28 13:40:00,207.96,208.39,207.7,207.84,2139986.0,207.96,208.39,207.7,207.84,2139986.0
2023-02-28 13:50:00,207.84,208.52,207.71,208.18,2086667.0,207.84,208.52,207.71,208.18,2086667.0
2023-02-28 14:00:00,208.19,209.14,208.06,208.86,3254208.0,208.19,209.14,208.06,208.86,3254208.0
2023-02-28 14:10:00,208.85,209.41,208.77,208.96,2815570.0,208.85,209.41,208.77,208.96,2815570.0
2023-02-28 14:20:00,208.96,209.18,208.18,208.26,1978179.0,208.96,209.18,208.18,208.26,1978179.0
2023-02-28 14:30:00,208.28,208.54,207.84,208.09,2143202.0,208.28,208.54,207.84,208.09,2143202.0
2023-02-28 14:40:00,208.07,208.8,207.65,208.7,2616134.0,208.07,208.8,207.65,208.7,2616134.0
2023-02-28 14:50:00,208.69,208.96,207.87,207.92,2272562.0,208.69,208.96,207.87,207.92,2272562.0
2023-02-28 15:00:00,207.92,208.14,206.65,207.1,2813303.0,207.92,208.14,206.65,207.1,2813303.0
2023-02-28 15:10:00,207.1,207.36,206.38,206.87,2502576.0,207.1,207.36,206.38,206.87,2502576.0
2023-02-28 15:20:00,206.86,206.95,205.11,205.36,3467088.0,206.86,206.95,205.11,205.36,3467088.0
2023-02-28 15:30:00,205.39,205.69,204.91,205.51,2947386.0,205.39,205.69,204.91,205.51,2947386.0
2023-02-28 15:40:00,205.53,206.15,205.27,205.86,2697742.0,205.53,206.15,205.27,205.86,2697742.0
2023-02-28 15:50:00,205.87,206.69,205.4,205.74,3938906.0,205.87,206.69,205.4,205.74,3938906.0
2023-03-01 09:30:00,206.33,207.2,202.02,203.63,7713111.0,206.33,207.2,202.02,203.63,7713111.0
2023-03-01 09:40:00,203.64,203.89,202.4,203.29,5484238.0,203.64,203.89,202.4,203.29,5484238.0
2023-03-01 09:50:00,203.26,203.37,201.82,202.73,4975009.0,203.26,203.37,201.82,202.73,4975009.0
2023-03-01 10:00:00,202.78,203.06,198.78,198.93,7879265.0,202.78,203.06,198.78,198.93,7879265.0
2023-03-01 10:10:00,198.92,200.77,198.52,200.64,5580125.0,198.92,200.77,198.52,200.64,5580125.0
2023-03-01 10:20:00,200.66,201.19,199.53,200.14,4968338.0,200.66,201.19,199.53,200.14,4968338.0
2023-03-01 10:30:00,200.14,201.59,199.4,201.29,4687357.0,200.14,201.59,199.4,201.29,4687357.0
2023-03-01 10:40:00,201.27,201.77,200.94,201.25,3533388.0,201.27,201.77,200.94,201.25,3533388.0
2023-03-01 10:50:00,201.24,201.92,200.44,201.53,3195323.0,201.24,201.92,200.44,201.53,3195323.0
2023-03-01 11:00:00,201.52,201.52,200.01,200.25,3015523.0,201.52,201.52,200.01,200.25,3015523.0
2023-03-01 11:10:00,200.22,200.72,199.55,199.66,2982338.0,200.22,200.72,199.55,199.66,2982338.0
2023-03-01 11:20:00,199.69,200.8,199.6,199.89,2594075.0,199.69,200.8,199.6,199.89,2594075.0
2023-03-01 11:30:00,199.89,200.22,198.77,199.12,3074350.0,199.89,200.22,198.77,199.12,3074350.0
2023-03-01 11:40:00,199.12,200.97,199.11,200.94,3291527.0,199.12,200.97,199.11,200.94,3291527.0
2023-03-01 11:50:00,200.92,201.29,200.5,200.74,2365294.0,200.92,201.29,200.5,200.74,2365294.0
2023-03-01 12:00:00,200.75,201.67,200.58,201.24,2220739.0,200.75,201.67,200.58,201.24,2220739.0
2023-03-01 12:10:00,201.24,201.58,200.63,201.36,2176351.0,201.24,201.58,200.63,201.36,2176351.0
2023-03-01 12:20:00,201.37,202.38,201.25,201.95,2843863.0,201.37,202.38,201.25,201.95,2843863.0
2023-03-01 12:30:00,201.97,202.3,201.44,202.08,2038502.0,201.97,202.3,201.44,202.08,2038502.0
2023-03-01 12:40:00,202.09,202.71,202.03,202.46,2407697.0,202.09,202.71,202.03,202.46,2407697.0
2023-03-01 12:50:00,202.47,202.86,201.91,202.24,1995855.0,202.47,202.86,201.91,202.24,1995855.0
2023-03-01 13:00:00,202.23,202.37,201.51,201.52,1911523.0,202.23,202.37,201.51,201.52,1911523.0
2023-03-01 13:10:00,201.51,201.68,200.97,201.59,2164768.0,201.51,201.68,200.97,201.59,2164768.0
2023-03-01 13:20:00,201.59,201.63,200.94,201.0,1680784.0,201.59,201.63,200.94,201.0,1680784.0
2023-03-01 13:30:00,201.0,201.49,200.7,201.47,1975392.0,201.0,201.49,200.7,201.47,1975392.0
2023-03-01 13:40:00,201.46,201.57,200.83,201.32,1646448.0,201.46,201.57,200.83,201.32,1646448.0
2023-03-01 13:50:00,201.3,202.07,201.01,201.67,2052462.0,201.3,202.07,201.01,201.67,2052462.0
2023-03-01 14:00:00,201.7,202.1,201.45,201.92,1770930.0,201.7,202.1,201.45,201.92,1770930.0
2023-03-01 14:10:00,201.9,202.56,201.88,202.23,2253880.0,201.9,202.56,201.88,202.23,2253880.0
2023-03-01 14:20:00,202.24,202.52,201.74,201.88,2093253.0,202.24,202.52,201.74,201.88,2093253.0
2023-03-01 14:30:00,201.88,202.0,201.25,201.97,2188768.0,201.88,202.0,201.25,201.97,2188768.0
2023-03-01 14:40:00,201.96,202.36,201.69,201.99,1794452.0,201.96,202.36,201.69,201.99,1794452.0
2023-03-01 14:50:00,202.0,202.5,201.82,202.26,2184352.0,202.0,202.5,201.82,202.26,2184352.0
2023-03-01 15:00:00,202.25,203.18,202.13,203.0,3156965.0,202.25,203.18,202.13,203.0,3156965.0
2023-03-01 15:10:00,202.98,203.42,202.83,203.23,3221414.0,202.98,203.42,202.83,203.23,3221414.0
2023-03-01 15:20:00,203.25,203.31,202.02,202.46,2776531.0,203.25,203.31,202.02,202.46,2776531.0
2023-03-01 15:30:00,202.44,203.23,202.22,203.08,2654209.0,202.44,203.23,202.22,203.08,2654209.0
2023-03-01 15:40:00,203.07,203.34,202.64,203.21,2788597.0,203.07,203.34,202.64,203.21,2788597.0
2023-03-01 15:50:00,203.22,203.37,202.61,202.75,3088638.0,203.22,203.37,202.61,202.75,3088638.0
2023-03-02 09:30:00,186.74,189.29,186.01,187.17,12126290.0,186.74,189.29,186.01,187.17,12126290.0
2023-03-02 09:40:00,187.21,190.15,186.1,188.73,8974136.0,187.21,190.15,186.1,188.73,8974136.0
2023-03-02 09:50:00,188.74,191.55,188.42,190.97,7988692.0,188.74,191.55,188.42,190.97,7988692.0
2023-03-02 10:00:00,190.97,193.17,190.87,192.14,7740648.0,190.97,193.17,190.87,192.14,7740648.0
2023-03-02 10:10:00,192.11,193.75,191.22,191.59,6824471.0,192.11,193.75,191.22,191.59,6824471.0
2023-03-02 10:20:00,191.59,191.63,190.0,191.23,5724818.0,191.59,191.63,190.0,191.23,5724818.0
2023-03-02 10:30:00,191.28,192.99,191.16,191.57,5060035.0,191.28,192.99,191.16,191.57,5060035.0
2023-03-02 10:40:00,191.57,192.53,190.85,191.1,4079966.0,191.57,192.53,190.85,191.1,4079966.0
2023-03-02 10:50:00,191.08,192.2,190.93,191.45,3122256.0,191.08,192.2,190.93,191.45,3122256.0
2023-03-02 11:00:00,191.45,191.48,189.53,190.14,4700326.0,191.45,191.48,189.53,190.14,4700326.0
2023-03-02 11:10:00,190.13,190.16,188.66,189.6,4070627.0,190.13,190.16,188.66,189.6,4070627.0
2023-03-02 11:20:00,189.61,190.22,188.55,188.58,3143872.0,189.61,190.22,188.55,188.58,3143872.0
2023-03-02 11:30:00,188.59,190.05,188.54,190.04,3160023.0,188.59,190.05,188.54,190.04,3160023.0
2023-03-02 11:40:00,190.04,190.19,188.73,188.75,2961811.0,190.04,190.19,188.73,188.75,2961811.0
2023-03-02 11:50:00,188.75,189.2,188.0,188.88,3341087.0,188.75,189.2,188.0,188.88,3341087.0
2023-03-02 12:00:00,188.89,189.39,188.54,189.21,2462342.0,188.89,189.39,188.54,189.21,2462342.0
2023-03-02 12:10:00,189.23,189.53,188.43,188.85,2446027.0,189.23,189.53,188.43,188.85,2446027.0
2023-03-02 12:20:00,188.86,190.25,188.85,189.47,2699081.0,188.86,190.25,188.85,189.47,2699081.0
2023-03-02 12:30:00,189.46,190.65,189.46,190.07,2660899.0,189.46,190.65,189.46,190.07,2660899.0
2023-03-02 12:40:00,190.09,190.12,188.96,189.01,2522448.0,190.09,190.12,188.96,189.01,2522448.0
2023-03-02 12:50:00,189.01,190.07,188.94,189.58,2220864.0,189.01,190.07,188.94,189.58,2220864.0
2023-03-02 13:00:00,189.58,190.45,189.32,190.23,2470027.0,189.58,190.45,189.32,190.23,2470027.0
2023-03-02 13:10:00,190.24,190.38,189.53,189.8,2019553.0,190.24,190.38,189.53,189.8,2019553.0
2023-03-02 13:20:00,189.81,190.39,189.7,189.78,1817583.0,189.81,190.39,189.7,189.78,1817583.0
2023-03-02 13:30:00,189.77,191.6,189.69,190.8,3697114.0,189.77,191.6,189.69,190.8,3697114.0
2023-03-02 13:40:00,190.78,191.04,189.24,189.62,3302569.0,190.78,191.04,189.24,189.62,3302569.0
2023-03-02 13:50:00,189.63,190.47,189.37,190.28,2636840.0,189.63,190.47,189.37,190.28,2636840.0
2023-03-02 14:00:00,190.28,191.07,190.26,190.73,2855902.0,190.28,191.07,190.26,190.73,2855902.0
2023-03-02 14:10:00,190.75,190.95,189.97,190.26,1921787.0,190.75,190.95,189.97,190.26,1921787.0
2023-03-02 14:20:00,190.25,190.59,189.71,190.33,2021466.0,190.25,190.59,189.71,190.33,2021466.0
2023-03-02 14:30:00,190.36,190.84,189.63,189.73,2382254.0,190.36,190.84,189.63,189.73,2382254.0
2023-03-02 14:40:00,189.73,190.15,189.14,189.99,2362529.0,189.73,190.15,189.14,189.99,2362529.0
2023-03-02 14:50:00,190.0,190.03,189.0,189.32,2516641.0,190.0,190.03,189.0,189.32,2516641.0
2023-03-02 15:00:00,189.31,189.93,188.8,189.3,2619887.0,189.31,189.93,188.8,189.3,2619887.0
2023-03-02 15:10:00,189.27,189.95,189.22,189.24,2388466.0,189.27,189.95,189.22,189.24,2388466.0
2023-03-02 15:20:00,189.22,190.25,189.05,189.92,2275251.0,189.22,190.25,189.05,189.92,2275251.0
2023-03-02 15:30:00,189.89,191.17,189.72,190.91,3279235.0,189.89,191.17,189.72,190.91,3279235.0
2023-03-02 15:40:00,190.91,191.5,190.69,191.06,3042030.0,190.91,191.5,190.69,191.06,3042030.0
2023-03-02 15:50:00,191.05,191.3,190.46,190.87,3133785.0,191.05,191.3,190.46,190.87,3133785.0
2023-03-03 09:30:00,194.82,195.0,192.88,193.14,8360213.0,194.82,195.0,192.88,193.14,8360213.0
2023-03-03 09:40:00,193.17,195.67,193.12,194.89,6933978.0,193.17,195.67,193.12,194.89,6933978.0
2023-03-03 09:50:00,194.89,197.11,194.58,196.47,7440170.0,194.89,197.11,194.58,196.47,7440170.0
2023-03-03 10:00:00,196.45,196.73,195.12,195.53,4958281.0,196.45,196.73,195.12,195.53,4958281.0
2023-03-03 10:10:00,195.53,196.7,195.31,196.36,3955978.0,195.53,196.7,195.31,196.36,3955978.0
2023-03-03 10:20:00,196.37,197.25,195.65,197.21,4132955.0,196.37,197.25,195.65,197.21,4132955.0
2023-03-03 10:30:00,197.21,197.76,196.71,196.93,4429082.0,197.21,197.76,196.71,196.93,4429082.0
2023-03-03 10:40:00,196.92,197.43,196.33,196.88,3526100.0,196.92,197.43,196.33,196.88,3526100.0
2023-03-03 10:50:00,196.88,196.93,195.81,196.18,3406268.0,196.88,196.93,195.81,196.18,3406268.0
2023-03-03 11:00:00,196.19,196.59,195.9,196.15,2565876.0,196.19,196.59,195.9,196.15,2565876.0
2023-03-03 11:10:00,196.15,197.05,195.48,196.82,3124711.0,196.15,197.05,195.48,196.82,3124711.0
2023-03-03 11:20:00,196.82,197.3,196.63,197.1,2579090.0,196.82,197.3,196.63,197.1,2579090.0
2023-03-03 11:30:00,197.11,197.49,196.8,196.96,2500413.0,197.11,197.49,196.8,196.96,2500413.0
2023-03-03 11:40:00,196.97,197.71,196.91,197.45,2329410.0,196.97,197.71,196.91,197.45,2329410.0
2023-03-03 11:50:00,197.45,198.57,197.35,198.29,4021526.0,197.45,198.57,197.35,198.29,4021526.0
2023-03-03 12:00:00,198.31,198.85,198.05,198.8,2870873.0,198.31,198.85,198.05,198.8,2870873.0
2023-03-03 12:10:00,198.8,199.3,198.62,198.89,3233835.0,198.8,199.3,198.62,198.89,3233835.0
2023-03-03 12:20:00,198.87,199.4,198.81,199.27,2370864.0,198.87,199.4,198.81,199.27,2370864.0
2023-03-03 12:30:00,199.28,199.65,198.68,198.95,2814137.0,199.28,199.65,198.68,198.95,2814137.0
2023-03-03 12:40:00,198.96,199.93,198.43,199.9,2831692.0,198.96,199.93,198.43,199.9,2831692.0
2023-03-03 12:50:00,199.88,200.22,199.46,199.76,3060092.0,199.88,200.22,199.46,199.76,3060092.0
2023-03-03 13:00:00,199.78,200.48,199.6,200.32,2930199.0,199.78,200.48,199.6,200.32,2930199.0
2023-03-03 13:10:00,200.32,200.48,199.75,200.04,2568162.0,200.32,200.48,199.75,200.04,2568162.0
2023-03-03 13:20:00,200.04,200.06,199.34,199.63,2596160.0,200.04,200.06,199.34,199.63,2596160.0
2023-03-03 13:30:00,199.63,199.77,199.07,199.26,2276628.0,199.63,199.77,199.07,199.26,2276628.0
2023-03-03 13:40:00,199.26,199.52,198.93,199.48,2062306.0,199.26,199.52,198.93,199.48,2062306.0
2023-03-03 13:50:00,199.48,199.73,199.15,199.52,1828176.0,199.48,199.73,199.15,199.52,1828176.0
2023-03-03 14:00:00,199.53,199.94,199.18,199.85,1816549.0,199.53,199.94,199.18,199.85,1816549.0
2023-03-03 14:10:00,199.87,200.37,199.75,200.16,2517417.0,199.87,200.37,199.75,200.16,2517417.0
2023-03-03 14:20:00,200.17,200.36,199.68,200.05,1867467.0,200.17,200.36,199.68,200.05,1867467.0
2023-03-03 14:30:00,200.05,200.17,199.43,199.48,1774045.0,200.05,200.17,199.43,199.48,1774045.0
2023-03-03 14:40:00,199.48,199.67,199.15,199.46,1855144.0,199.48,199.67,199.15,199.46,1855144.0
2023-03-03 14:50:00,199.47,199.95,199.44,199.82,1749293.0,199.47,199.95,199.44,199.82,1749293.0
2023-03-03 15:00:00,199.82,200.11,199.62,199.91,1980137.0,199.82,200.11,199.62,199.91,1980137.0
2023-03-03 15:10:00,199.9,199.91,198.74,198.97,2390590.0,199.9,199.91,198.74,198.97,2390590.0
2023-03-03 15:20:00,198.97,199.17,198.69,198.94,2233328.0,198.97,199.17,198.69,198.94,2233328.0
2023-03-03 15:30:00,198.91,199.1,197.74,198.08,3231551.0,198.91,199.1,197.74,198.08,3231551.0
2023-03-03 15:40:00,198.08,198.22,196.81,197.11,3729399.0,198.08,198.22,196.81,197.11,3729399.0
2023-03-03 15:50:00,197.1,198.17,196.92,197.86,4972416.0,197.1,198.17,196.92,197.86,4972416.0
2023-03-06 09:30:00,198.53,198.6,195.61,195.77,7194917.0,198.53,198.6,195.61,195.77,7194917.0
2023-03-06 09:40:00,195.77,197.5,195.6,195.84,5495385.0,195.77,197.5,195.6,195.84,5495385.0
2023-03-06 09:50:00,195.84,196.6,195.31,196.1,4502018.0,195.84,196.6,195.31,196.1,4502018.0
2023-03-06 10:00:00,196.1,196.1,194.46,195.31,4849619.0,196.1,196.1,194.46,195.31,4849619.0
2023-03-06 10:10:00,195.33,195.8,194.7,195.61,3553302.0,195.33,195.8,194.7,195.61,3553302.0
2023-03-06 10:20:00,195.63,196.87,195.61,196.05,4323394.0,195.63,196.87,195.61,196.05,4323394.0
2023-03-06 10:30:00,196.05,196.6,195.25,195.54,3307160.0,196.05,196.6,195.25,195.54,3307160.0
2023-03-06 10:40:00,195.55,197.07,195.45,196.34,3488033.0,195.55,197.07,195.45,196.34,3488033.0
2023-03-06 10:50:00,196.32,196.79,195.82,196.12,2595730.0,196.32,196.79,195.82,196.12,2595730.0
2023-03-06 11:00:00,196.15,196.62,195.85,196.28,2232913.0,196.15,196.62,195.85,196.28,2232913.0
2023-03-06 11:10:00,196.3,196.62,195.63,196.04,2340474.0,196.3,196.62,195.63,196.04,2340474.0
2023-03-06 11:20:00,196.04,196.1,195.29,195.67,2343115.0,196.04,196.1,195.29,195.67,2343115.0
2023-03-06 11:30:00,195.64,196.03,195.2,195.83,1994472.0,195.64,196.03,195.2,195.83,1994472.0
2023-03-06 11:40:00,195.84,195.85,195.0,195.22,1909172.0,195.84,195.85,195.0,195.22,1909172.0
2023-03-06 11:50:00,195.21,195.85,194.96,195.76,1773802.0,195.21,195.85,194.96,195.76,1773802.0
2023-03-06 12:00:00,195.79,196.07,195.39,195.47,1690989.0,195.79,196.07,195.39,195.47,1690989.0
2023-03-06 12:10:00,195.47,195.59,195.01,195.16,1900434.0,195.47,195.59,195.01,195.16,1900434.0
2023-03-06 12:20:00,195.17,195.29,194.74,195.0,2045167.0,195.17,195.29,194.74,195.0,2045167.0
2023-03-06 12:30:00,195.01,195.03,194.32,194.33,2212494.0,195.01,195.03,194.32,194.33,2212494.0
2023-03-06 12:40:00,194.32,194.54,192.8,192.94,3849586.0,194.32,194.54,192.8,192.94,3849586.0
2023-03-06 12:50:00,192.95,193.53,192.3,193.4,3481283.0,192.95,193.53,192.3,193.4,3481283.0
2023-03-06 13:00:00,193.4,193.79,192.89,193.1,2597936.0,193.4,193.79,192.89,193.1,2597936.0
2023-03-06 13:10:00,193.13,193.66,192.82,193.57,2063612.0,193.13,193.66,192.82,193.57,2063612.0
2023-03-06 13:20:00,193.59,194.47,193.18,194.26,2465655.0,193.59,194.47,193.18,194.26,2465655.0
2023-03-06 13:30:00,194.3,194.4,193.42,193.45,2079741.0,194.3,194.4,193.42,193.45,2079741.0
2023-03-06 13:40:00,193.44,194.07,193.24,193.74,1632746.0,193.44,194.07,193.24,193.74,1632746.0
2023-03-06 13:50:00,193.73,194.31,193.55,193.89,1776973.0,193.73,194.31,193.55,193.89,1776973.0
2023-03-06 14:00:00,193.88,194.75,193.58,194.63,2056604.0,193.88,194.75,193.58,194.63,2056604.0
2023-03-06 14:10:00,194.64,195.12,194.38,194.46,2382508.0,194.64,195.12,194.38,194.46,2382508.0
2023-03-06 14:20:00,194.45,194.72,194.11,194.55,1962898.0,194.45,194.72,194.11,194.55,1962898.0
2023-03-06 14:30:00,194.53,195.3,194.47,195.2,2247868.0,194.53,195.3,194.47,195.2,2247868.0
2023-03-06 14:40:00,195.2,195.28,194.74,194.75,1850879.0,195.2,195.28,194.74,194.75,1850879.0
2023-03-06 14:50:00,194.74,195.24,194.52,194.77,2209291.0,194.74,195.24,194.52,194.77,2209291.0
2023-03-06 15:00:00,194.78,195.18,194.53,195.16,2106180.0,194.78,195.18,194.53,195.16,2106180.0
2023-03-06 15:10:00,195.18,195.5,194.35,194.62,2767288.0,195.18,195.5,194.35,194.62,2767288.0
2023-03-06 15:20:00,194.6,194.73,194.21,194.32,1907401.0,194.6,194.73,194.21,194.32,1907401.0
2023-03-06 15:30:00,194.32,194.83,194.06,194.71,2093177.0,194.32,194.83,194.06,194.71,2093177.0
2023-03-06 15:40:00,194.72,195.15,194.52,194.98,2169558.0,194.72,195.15,194.52,194.98,2169558.0
2023-03-06 15:50:00,194.97,195.05,193.65,193.83,3359135.0,194.97,195.05,193.65,193.83,3359135.0
2023-03-07 09:30:00,191.38,192.39,190.32,191.79,5686353.0,191.38,192.39,190.32,191.79,5686353.0
2023-03-07 09:40:00,191.82,192.21,190.85,191.23,3935881.0,191.82,192.21,190.85,191.23,3935881.0
2023-03-07 09:50:00,191.28,191.34,190.01,190.06,3897872.0,191.28,191.34,190.01,190.06,3897872.0
2023-03-07 10:00:00,190.05,190.05,186.1,186.7,7711420.0,190.05,190.05,186.1,186.7,7711420.0
2023-03-07 10:10:00,186.7,188.4,186.45,187.45,6117915.0,186.7,188.4,186.45,187.45,6117915.0
2023-03-07 10:20:00,187.47,188.98,187.29,188.96,4693557.0,187.47,188.98,187.29,188.96,4693557.0
2023-03-07 10:30:00,188.95,191.44,188.56,190.95,6430500.0,188.95,191.44,188.56,190.95,6430500.0
2023-03-07 10:40:00,190.93,191.28,189.92,190.27,4367761.0,190.93,191.28,189.92,190.27,4367761.0
2023-03-07 10:50:00,190.25,190.29,188.9,188.96,3809904.0,190.25,190.29,188.9,188.96,3809904.0
2023-03-07 11:00:00,188.97,189.56,188.62,189.47,3191978.0,188.97,189.56,188.62,189.47,3191978.0
2023-03-07 11:10:00,189.49,190.35,189.46,190.07,3111719.0,189.49,190.35,189.46,190.07,3111719.0
2023-03-07 11:20:00,190.06,190.19,189.02,189.04,2597922.0,190.06,190.19,189.02,189.04,2597922.0
2023-03-07 11:30:00,189.05,190.05,188.95,189.37,2209084.0,189.05,190.05,188.95,189.37,2209084.0
2023-03-07 11:40:00,189.38,190.08,188.99,189.7,2196134.0,189.38,190.08,188.99,189.7,2196134.0
2023-03-07 11:50:00,189.69,190.03,189.15,189.22,1937761.0,189.69,190.03,189.15,189.22,1937761.0
2023-03-07 12:00:00,189.23,189.62,189.08,189.43,1480878.0,189.23,189.62,189.08,189.43,1480878.0
2023-03-07 12:10:00,189.43,190.52,189.34,190.49,2278272.0,189.43,190.52,189.34,190.49,2278272.0
2023-03-07 12:20:00,190.5,192.48,190.5,191.96,4451999.0,190.5,192.48,190.5,191.96,4451999.0
2023-03-07 12:30:00,191.96,192.73,191.69,192.1,3109427.0,191.96,192.73,191.69,192.1,3109427.0
2023-03-07 12:40:00,192.12,193.93,191.91,193.75,3525836.0,192.12,193.93,191.91,193.75,3525836.0
2023-03-07 12:50:00,193.75,194.2,193.35,193.4,3305243.0,193.75,194.2,193.35,193.4,3305243.0
2023-03-07 13:00:00,193.38,193.69,192.57,192.83,2676955.0,193.38,193.69,192.57,192.83,2676955.0
2023-03-07 13:10:00,192.81,192.98,192.08,192.47,1947510.0,192.81,192.98,192.08,192.47,1947510.0
2023-03-07 13:20:00,192.48,192.68,191.93,192.38,2075257.0,192.48,192.68,191.93,192.38,2075257.0
2023-03-07 13:30:00,192.35,192.9,191.45,191.47,2187607.0,192.35,192.9,191.45,191.47,2187607.0
2023-03-07 13:40:00,191.49,191.58,190.41,190.56,2386649.0,191.49,191.58,190.41,190.56,2386649.0
2023-03-07 13:50:00,190.53,191.13,190.46,190.95,2117615.0,190.53,191.13,190.46,190.95,2117615.0
2023-03-07 14:00:00,190.97,191.25,190.67,190.83,1683250.0,190.97,191.25,190.67,190.83,1683250.0
2023-03-07 14:10:00,190.83,191.54,190.66,191.44,1669512.0,190.83,191.54,190.66,191.44,1669512.0
2023-03-07 14:20:00,191.45,191.57,189.52,189.64,3002013.0,191.45,191.57,189.52,189.64,3002013.0
2023-03-07 14:30:00,189.65,189.98,189.28,189.65,2093729.0,189.65,189.98,189.28,189.65,2093729.0
2023-03-07 14:40:00,189.64,189.98,189.15,189.44,2272589.0,189.64,189.98,189.15,189.44,2272589.0
2023-03-07 14:50:00,189.42,189.44,188.42,189.07,2569472.0,189.42,189.44,188.42,189.07,2569472.0
2023-03-07 15:00:00,189.05,189.69,188.94,189.48,2425016.0,189.05,189.69,188.94,189.48,2425016.0
2023-03-07 15:10:00,189.48,190.19,189.4,190.0,2306861.0,189.48,190.19,189.4,190.0,2306861.0
2023-03-07 15:20:00,189.98,190.0,188.54,188.64,2493679.0,189.98,190.0,188.54,188.64,2493679.0
2023-03-07 15:30:00,188.63,189.59,188.3,189.32,2727075.0,188.63,189.59,188.3,189.32,2727075.0
2023-03-07 15:40:00,189.33,189.63,188.89,188.98,2088581.0,189.33,189.63,188.89,188.98,2088581.0
2023-03-07 15:50:00,188.98,189.03,187.44,187.68,4070632.0,188.98,189.03,187.44,187.68,4070632.0
2023-03-08 09:30:00,185.04,186.5,182.48,183.08,8468748.0,185.04,186.5,182.48,183.08,8468748.0
2023-03-08 09:40:00,183.08,184.04,181.29,181.42,7402982.0,183.08,184.04,181.29,181.42,7402982.0
2023-03-08 09:50:00,181.43,182.35,180.66,181.44,6278576.0,181.43,182.35,180.66,181.44,6278576.0
2023-03-08 10:00:00,181.43,181.7,180.0,181.46,7091859.0,181.43,181.7,180.0,181.46,7091859.0
2023-03-08 10:10:00,181.45,182.2,180.72,181.35,4871162.0,181.45,182.2,180.72,181.35,4871162.0
2023-03-08 10:20:00,181.32,182.69,180.26,181.86,5300564.0,181.32,182.69,180.26,181.86,5300564.0
2023-03-08 10:30:00,181.9,182.6,181.39,181.78,4319636.0,181.9,182.6,181.39,181.78,4319636.0
2023-03-08 10:40:00,181.79,182.0,180.76,180.85,3635568.0,181.79,182.0,180.76,180.85,3635568.0
2023-03-08 10:50:00,180.9,182.68,180.79,182.39,3814723.0,180.9,182.68,180.79,182.39,3814723.0
2023-03-08 11:00:00,182.38,183.3,182.06,183.02,3696826.0,182.38,183.3,182.06,183.02,3696826.0
2023-03-08 11:10:00,183.02,183.3,181.85,181.94,3202618.0,183.02,183.3,181.85,181.94,3202618.0
2023-03-08 11:20:00,181.94,182.43,181.65,181.81,2654987.0,181.94,182.43,181.65,181.81,2654987.0
2023-03-08 11:30:00,181.83,181.9,180.77,181.3,3111041.0,181.83,181.9,180.77,181.3,3111041.0
2023-03-08 11:40:00,181.31,182.22,181.24,182.15,2645419.0,181.31,182.22,181.24,182.15,2645419.0
2023-03-08 11:50:00,182.14,182.35,181.7,181.92,2219019.0,182.14,182.35,181.7,181.92,2219019.0
2023-03-08 12:00:00,181.94,182.54,181.52,181.71,2390240.0,181.94,182.54,181.52,181.71,2390240.0
2023-03-08 12:10:00,181.74,182.24,181.44,181.68,1712606.0,181.74,182.24,181.44,181.68,1712606.0
2023-03-08 12:20:00,181.69,182.05,181.09,181.26,1569482.0,181.69,182.05,181.09,181.26,1569482.0
2023-03-08 12:30:00,181.27,181.53,180.79,181.36,2093539.0,181.27,181.53,180.79,181.36,2093539.0
2023-03-08 12:40:00,181.35,181.59,180.8,181.32,1814553.0,181.35,181.59,180.8,181.32,1814553.0
2023-03-08 12:50:00,181.32,181.4,180.31,180.72,2334483.0,181.32,181.4,180.31,180.72,2334483.0
2023-03-08 13:00:00,180.72,181.13,180.0,180.38,2920424.0,180.72,181.13,180.0,180.38,2920424.0
2023-03-08 13:10:00,180.4,180.99,180.15,180.77,2079457.0,180.4,180.99,180.15,180.77,2079457.0
2023-03-08 13:20:00,180.76,180.97,180.27,180.4,1547235.0,180.76,180.97,180.27,180.4,1547235.0
2023-03-08 13:30:00,180.37,181.36,180.31,180.52,2295910.0,180.37,181.36,180.31,180.52,2295910.0
2023-03-08 13:40:00,180.51,180.79,180.22,180.56,1797405.0,180.51,180.79,180.22,180.56,1797405.0
2023-03-08 13:50:00,180.54,181.16,180.34,180.64,1934331.0,180.54,181.16,180.34,180.64,1934331.0
2023-03-08 14:00:00,180.68,181.8,180.61,181.73,2751153.0,180.68,181.8,180.61,181.73,2751153.0
2023-03-08 14:10:00,181.7,182.18,181.47,181.6,2879174.0,181.7,182.18,181.47,181.6,2879174.0
2023-03-08 14:20:00,181.62,182.07,181.33,182.04,2039617.0,181.62,182.07,181.33,182.04,2039617.0
2023-03-08 14:30:00,182.02,182.48,181.43,182.34,2491932.0,182.02,182.48,181.43,182.34,2491932.0
2023-03-08 14:40:00,182.34,182.58,181.81,181.98,2281292.0,182.34,182.58,181.81,181.98,2281292.0
2023-03-08 14:50:00,181.97,182.25,181.64,181.96,2097311.0,181.97,182.25,181.64,181.96,2097311.0
2023-03-08 15:00:00,181.94,182.12,180.81,181.2,2786547.0,181.94,182.12,180.81,181.2,2786547.0
2023-03-08 15:10:00,181.2,181.27,180.51,180.66,2223592.0,181.2,181.27,180.51,180.66,2223592.0
2023-03-08 15:20:00,180.64,181.08,180.15,180.51,2894840.0,180.64,181.08,180.15,180.51,2894840.0
2023-03-08 15:30:00,180.52,181.74,180.49,181.45,3110047.0,180.52,181.74,180.49,181.45,3110047.0
2023-03-08 15:40:00,181.45,182.39,181.4,181.97,3314775.0,181.45,182.39,181.4,181.97,3314775.0
2023-03-08 15:50:00,181.97,182.38,181.55,182.05,3692214.0,181.97,182.38,181.55,182.05,3692214.0
2023-03-09 09:30:00,180.29,183.78,180.0,183.74,7443037.0,180.29,183.78,180.0,183.74,7443037.0
2023-03-09 09:40:00,183.76,185.18,182.85,184.64,6689727.0,183.76,185.18,182.85,184.64,6689727.0
2023-03-09 09:50:00,184.65,184.86,183.05,183.44,5636711.0,184.65,184.86,183.05,183.44,5636711.0
2023-03-09 10:00:00,183.44,183.87,182.25,182.68,5571393.0,183.44,183.87,182.25,182.68,5571393.0
2023-03-09 10:10:00,182.68,183.0,180.85,181.36,5348762.0,182.68,183.0,180.85,181.36,5348762.0
2023-03-09 10:20:00,181.36,182.08,180.71,182.05,4203369.0,181.36,182.08,180.71,182.05,4203369.0
2023-03-09 10:30:00,182.08,182.88,181.88,182.41,3864644.0,182.08,182.88,181.88,182.41,3864644.0
2023-03-09 10:40:00,182.41,183.25,182.2,182.86,3040792.0,182.41,183.25,182.2,182.86,3040792.0
2023-03-09 10:50:00,182.84,182.87,181.31,181.34,2919759.0,182.84,182.87,181.31,181.34,2919759.0
2023-03-09 11:00:00,181.33,181.69,180.96,181.4,2384951.0,181.33,181.69,180.96,181.4,2384951.0
2023-03-09 11:10:00,181.42,181.84,180.96,181.76,2378866.0,181.42,181.84,180.96,181.76,2378866.0
2023-03-09 11:20:00,181.79,181.94,180.73,180.98,2440069.0,181.79,181.94,180.73,180.98,2440069.0
2023-03-09 11:30:00,180.97,181.74,180.95,181.34,2120642.0,180.97,181.74,180.95,181.34,2120642.0
2023-03-09 11:40:00,181.35,181.86,181.09,181.26,2169500.0,181.35,181.86,181.09,181.26,2169500.0
2023-03-09 11:50:00,181.27,181.51,180.8,181.04,2070803.0,181.27,181.51,180.8,181.04,2070803.0
2023-03-09 12:00:00,181.06,181.17,179.13,179.34,4228494.0,181.06,181.17,179.13,179.34,4228494.0
2023-03-09 12:10:00,179.36,179.87,179.02,179.45,2477101.0,179.36,179.87,179.02,179.45,2477101.0
2023-03-09 12:20:00,179.43,180.1,179.22,180.0,2186452.0,179.43,180.1,179.22,180.0,2186452.0
2023-03-09 12:30:00,180.0,180.44,179.29,179.49,2494555.0,180.0,180.44,179.29,179.49,2494555.0
2023-03-09 12:40:00,179.45,179.65,177.82,178.14,3514731.0,179.45,179.65,177.82,178.14,3514731.0
2023-03-09 12:50:00,178.13,178.65,178.06,178.44,2291593.0,178.13,178.65,178.06,178.44,2291593.0
2023-03-09 13:00:00,178.42,179.35,178.19,178.94,2400444.0,178.42,179.35,178.19,178.94,2400444.0
2023-03-09 13:10:00,178.93,179.1,178.05,178.41,2208608.0,178.93,179.1,178.05,178.41,2208608.0
2023-03-09 13:20:00,178.42,178.87,177.61,178.02,2636506.0,178.42,178.87,177.61,178.02,2636506.0
2023-03-09 13:30:00,178.03,178.08,176.47,176.59,3564263.0,178.03,178.08,176.47,176.59,3564263.0
2023-03-09 13:40:00,176.61,177.48,176.38,176.53,2849620.0,176.61,177.48,176.38,176.53,2849620.0
2023-03-09 13:50:00,176.55,177.1,176.35,176.76,2275595.0,176.55,177.1,176.35,176.76,2275595.0
2023-03-09 14:00:00,176.75,176.91,175.51,175.91,3668268.0,176.75,176.91,175.51,175.91,3668268.0
2023-03-09 14:10:00,175.92,176.68,175.8,176.63,2518878.0,175.92,176.68,175.8,176.63,2518878.0
2023-03-09 14:20:00,176.65,177.55,176.46,176.99,2831079.0,176.65,177.55,176.46,176.99,2831079.0
2023-03-09 14:30:00,177.0,177.09,176.17,176.98,2634133.0,177.0,177.09,176.17,176.98,2634133.0
2023-03-09 14:40:00,177.0,177.38,176.06,176.27,2222866.0,177.0,177.38,176.06,176.27,2222866.0
2023-03-09 14:50:00,176.24,176.45,175.81,175.96,2354572.0,176.24,176.45,175.81,175.96,2354572.0
2023-03-09 15:00:00,175.97,176.26,175.35,175.76,2747653.0,175.97,176.26,175.35,175.76,2747653.0
2023-03-09 15:10:00,175.77,176.0,173.08,173.14,4760939.0,175.77,176.0,173.08,173.14,4760939.0
2023-03-09 15:20:00,173.15,174.3,173.02,173.66,4738555.0,173.15,174.3,173.02,173.66,4738555.0
2023-03-09 15:30:00,173.68,174.83,173.47,174.45,3933559.0,173.68,174.83,173.47,174.45,3933559.0
2023-03-09 15:40:00,174.46,174.47,173.11,173.72,4109521.0,174.46,174.47,173.11,173.72,4109521.0
2023-03-09 15:50:00,173.72,174.12,172.51,172.84,5498688.0,173.72,174.12,172.51,172.84,5498688.0
2023-03-10 09:30:00,175.13,176.0,170.61,170.83,9212478.0,175.13,176.0,170.61,170.83,9212478.0
2023-03-10 09:40:00,170.85,171.08,168.44,170.36,8349355.0,170.85,171.08,168.44,170.36,8349355.0
2023-03-10 09:50:00,170.35,173.79,170.15,172.58,8069021.0,170.35,173.79,170.15,172.58,8069021.0
2023-03-10 10:00:00,172.57,174.99,172.42,174.67,6706933.0,172.57,174.99,172.42,174.67,6706933.0
2023-03-10 10:10:00,174.65,175.45,172.93,172.97,6366804.0,174.65,175.45,172.93,172.97,6366804.0
2023-03-10 10:20:00,172.97,174.6,171.9,174.02,5909381.0,172.97,174.6,171.9,174.02,5909381.0
2023-03-10 10:30:00,174.03,176.44,173.7,175.89,6458844.0,174.03,176.44,173.7,175.89,6458844.0
2023-03-10 10:40:00,175.9,176.24,173.81,174.84,5035001.0,175.9,176.24,173.81,174.84,5035001.0
2023-03-10 10:50:00,174.85,177.08,174.5,176.85,5347158.0,174.85,177.08,174.5,176.85,5347158.0
2023-03-10 11:00:00,176.85,177.42,175.85,177.37,4660939.0,176.85,177.42,175.85,177.37,4660939.0
2023-03-10 11:10:00,177.37,177.61,175.62,175.97,4073409.0,177.37,177.61,175.62,175.97,4073409.0
2023-03-10 11:20:00,175.95,177.5,175.65,177.42,3899132.0,175.95,177.5,175.65,177.42,3899132.0
2023-03-10 11:30:00,177.4,178.29,177.21,177.46,4486353.0,177.4,178.29,177.21,177.46,4486353.0
2023-03-10 11:40:00,177.44,177.96,175.77,176.21,3707456.0,177.44,177.96,175.77,176.21,3707456.0
2023-03-10 11:50:00,176.22,176.29,175.4,175.85,3467867.0,176.22,176.29,175.4,175.85,3467867.0
2023-03-10 12:00:00,175.9,176.45,174.53,174.56,3292047.0,175.9,176.45,174.53,174.56,3292047.0
2023-03-10 12:10:00,174.55,175.43,174.45,174.92,3023987.0,174.55,175.43,174.45,174.92,3023987.0
2023-03-10 12:20:00,174.9,175.37,174.61,175.22,2201679.0,174.9,175.37,174.61,175.22,2201679.0
2023-03-10 12:30:00,175.25,176.77,175.11,176.5,3111094.0,175.25,176.77,175.11,176.5,3111094.0
2023-03-10 12:40:00,176.49,176.63,175.12,175.2,2601775.0,176.49,176.63,175.12,175.2,2601775.0
2023-03-10 12:50:00,175.2,175.47,173.75,173.95,3110752.0,175.2,175.47,173.75,173.95,3110752.0
2023-03-10 13:00:00,173.93,174.71,173.54,174.2,2734455.0,173.93,174.71,173.54,174.2,2734455.0
2023-03-10 13:10:00,174.18,174.85,173.99,174.14,2564846.0,174.18,174.85,173.99,174.14,2564846.0
2023-03-10 13:20:00,174.11,174.51,173.44,173.8,2779092.0,174.11,174.51,173.44,173.8,2779092.0
2023-03-10 13:30:00,173.8,173.94,172.94,173.21,2854149.0,173.8,173.94,172.94,173.21,2854149.0
2023-03-10 13:40:00,173.22,173.24,171.82,171.87,3477182.0,173.22,173.24,171.82,171.87,3477182.0
2023-03-10 13:50:00,171.87,172.96,171.77,172.77,3185334.0,171.87,172.96,171.77,172.77,3185334.0
2023-03-10 14:00:00,172.77,174.42,172.74,174.11,3802335.0,172.77,174.42,172.74,174.11,3802335.0
2023-03-10 14:10:00,174.11,174.68,173.63,174.23,2772272.0,174.11,174.68,173.63,174.23,2772272.0
2023-03-10 14:20:00,174.23,174.38,172.86,172.96,2538542.0,174.23,174.38,172.86,172.96,2538542.0
2023-03-10 14:30:00,172.96,174.12,172.94,173.79,2551220.0,172.96,174.12,172.94,173.79,2551220.0
2023-03-10 14:40:00,173.78,175.16,173.43,175.05,3094475.0,173.78,175.16,173.43,175.05,3094475.0
2023-03-10 14:50:00,175.08,175.5,174.36,174.62,2878663.0,175.08,175.5,174.36,174.62,2878663.0
2023-03-10 15:00:00,174.65,174.94,174.06,174.73,2815455.0,174.65,174.94,174.06,174.73,2815455.0
2023-03-10 15:10:00,174.71,175.16,173.92,173.95,2760361.0,174.71,175.16,173.92,173.95,2760361.0
2023-03-10 15:20:00,173.98,174.75,173.7,174.51,2370672.0,173.98,174.75,173.7,174.51,2370672.0
2023-03-10 15:30:00,174.52,174.63,173.06,173.06,2574668.0,174.52,174.63,173.06,173.06,2574668.0
2023-03-10 15:40:00,173.08,173.13,172.51,172.68,2760667.0,173.08,173.13,172.51,172.68,2760667.0
2023-03-10 15:50:00,172.66,173.72,172.43,173.42,3860682.0,172.66,173.72,172.43,173.42,3860682.0
2023-03-13 09:30:00,167.51,168.85,164.0,165.15,8697271.0,167.51,168.85,164.0,165.15,8697271.0
2023-03-13 09:40:00,165.17,169.19,164.22,168.9,6711834.0,165.17,169.19,164.22,168.9,6711834.0
2023-03-13 09:50:00,168.88,170.2,167.2,169.34,6531880.0,168.88,170.2,167.2,169.34,6531880.0
2023-03-13 10:00:00,169.28,171.11,168.58,170.69,4953581.0,169.28,171.11,168.58,170.69,4953581.0
2023-03-13 10:10:00,170.72,171.09,168.6,169.31,4497351.0,170.72,171.09,168.6,169.31,4497351.0
2023-03-13 10:20:00,169.33,170.76,168.83,168.91,4050512.0,169.33,170.76,168.83,168.91,4050512.0
2023-03-13 10:30:00,168.96,170.63,168.52,170.27,4362955.0,168.96,170.63,168.52,170.27,4362955.0
2023-03-13 10:40:00,170.28,170.58,168.99,169.14,3814007.0,170.28,170.58,168.99,169.14,3814007.0
2023-03-13 10:50:00,169.13,170.04,167.75,169.81,4938682.0,169.13,170.04,167.75,169.81,4938682.0
2023-03-13 11:00:00,169.85,170.32,169.23,170.23,3269142.0,169.85,170.32,169.23,170.23,3269142.0
2023-03-13 11:10:00,170.26,172.57,170.17,172.46,4590352.0,170.26,172.57,170.17,172.46,4590352.0
2023-03-13 11:20:00,172.46,172.87,171.25,172.73,4070971.0,172.46,172.87,171.25,172.73,4070971.0
2023-03-13 11:30:00,172.68,172.93,171.12,171.16,3402339.0,172.68,172.93,171.12,171.16,3402339.0
2023-03-13 11:40:00,171.15,172.74,170.96,172.61,3025573.0,171.15,172.74,170.96,172.61,3025573.0
2023-03-13 11:50:00,172.63,172.72,171.61,172.27,2535004.0,172.63,172.72,171.61,172.27,2535004.0
2023-03-13 12:00:00,172.31,173.34,172.11,173.25,3136773.0,172.31,173.34,172.11,173.25,3136773.0
2023-03-13 12:10:00,173.23,174.5,172.66,173.83,3654946.0,173.23,174.5,172.66,173.83,3654946.0
2023-03-13 12:20:00,173.82,174.4,172.78,173.33,2712923.0,173.82,174.4,172.78,173.33,2712923.0
2023-03-13 12:30:00,173.36,173.88,172.67,173.31,2190900.0,173.36,173.88,172.67,173.31,2190900.0
2023-03-13 12:40:00,173.29,174.45,172.44,172.59,2746117.0,173.29,174.45,172.44,172.59,2746117.0
2023-03-13 12:50:00,172.59,172.82,171.46,171.99,2907812.0,172.59,172.82,171.46,171.99,2907812.0
2023-03-13 13:00:00,172.0,172.37,170.95,172.25,2509918.0,172.0,172.37,170.95,172.25,2509918.0
2023-03-13 13:10:00,172.27,172.78,171.68,172.38,2108293.0,172.27,172.78,171.68,172.38,2108293.0
2023-03-13 13:20:00,172.36,173.44,172.01,173.18,1954805.0,172.36,173.44,172.01,173.18,1954805.0
2023-03-13 13:30:00,173.18,174.17,172.8,173.81,2520413.0,173.18,174.17,172.8,173.81,2520413.0
2023-03-13 13:40:00,173.79,174.05,172.97,173.1,1798943.0,173.79,174.05,172.97,173.1,1798943.0
2023-03-13 13:50:00,173.1,174.19,172.89,174.07,2130967.0,173.1,174.19,172.89,174.07,2130967.0
2023-03-13 14:00:00,174.08,174.67,173.82,174.13,2688175.0,174.08,174.67,173.82,174.13,2688175.0
2023-03-13 14:10:00,174.16,175.79,174.1,175.32,3400274.0,174.16,175.79,174.1,175.32,3400274.0
2023-03-13 14:20:00,175.32,176.44,175.12,176.26,3309361.0,175.32,176.44,175.12,176.26,3309361.0
2023-03-13 14:30:00,176.27,177.35,175.87,176.36,3575719.0,176.27,177.35,175.87,176.36,3575719.0
2023-03-13 14:40:00,176.36,176.93,176.01,176.52,2263057.0,176.36,176.93,176.01,176.52,2263057.0
2023-03-13 14:50:00,176.55,176.78,175.96,176.51,1898457.0,176.55,176.78,175.96,176.51,1898457.0
2023-03-13 15:00:00,176.5,176.68,175.01,175.06,2973857.0,176.5,176.68,175.01,175.06,2973857.0
2023-03-13 15:10:00,175.1,175.71,174.63,174.86,2581317.0,175.1,175.71,174.63,174.86,2581317.0
2023-03-13 15:20:00,174.87,174.95,173.75,174.27,2817673.0,174.87,174.95,173.75,174.27,2817673.0
2023-03-13 15:30:00,174.27,175.65,174.16,175.45,2900034.0,174.27,175.65,174.16,175.45,2900034.0
2023-03-13 15:40:00,175.45,175.98,174.78,174.94,2529883.0,175.45,175.98,174.78,174.94,2529883.0
2023-03-13 15:50:00,174.91,175.08,174.33,174.48,2881229.0,174.91,175.08,174.33,174.48,2881229.0
2023-03-14 09:30:00,177.31,182.18,177.14,180.95,9333369.0,177.31,182.18,177.14,180.95,9333369.0
2023-03-14 09:40:00,180.97,181.99,179.97,180.47,5872710.0,180.97,181.99,179.97,180.47,5872710.0
2023-03-14 09:50:00,180.44,181.08,179.08,180.53,5546138.0,180.44,181.08,179.08,180.53,5546138.0
2023-03-14 10:00:00,180.53,180.87,179.13,179.61,4520966.0,180.53,180.87,179.13,179.61,4520966.0
2023-03-14 10:10:00,179.59,180.81,178.98,180.25,4576822.0,179.59,180.81,178.98,180.25,4576822.0
2023-03-14 10:20:00,180.24,181.65,179.9,181.5,3992397.0,180.24,181.65,179.9,181.5,3992397.0
2023-03-14 10:30:00,181.5,181.58,179.63,179.87,3444950.0,181.5,181.58,179.63,179.87,3444950.0
2023-03-14 10:40:00,179.89,180.68,179.77,180.4,2649203.0,179.89,180.68,179.77,180.4,2649203.0
2023-03-14 10:50:00,180.36,180.58,179.09,179.19,2585314.0,180.36,180.58,179.09,179.19,2585314.0
2023-03-14 11:00:00,179.2,180.22,179.18,179.96,2264300.0,179.2,180.22,179.18,179.96,2264300.0
2023-03-14 11:10:00,179.94,181.11,179.88,180.73,2626352.0,179.94,181.11,179.88,180.73,2626352.0
2023-03-14 11:20:00,180.72,181.28,180.34,180.52,2184019.0,180.72,181.28,180.34,180.52,2184019.0
2023-03-14 11:30:00,180.52,181.64,180.49,181.6,2439587.0,180.52,181.64,180.49,181.6,2439587.0
2023-03-14 11:40:00,181.6,181.77,180.74,180.9,2420301.0,181.6,181.77,180.74,180.9,2420301.0
2023-03-14 11:50:00,180.9,181.76,180.9,181.52,1996607.0,180.9,181.76,180.9,181.52,1996607.0
2023-03-14 12:00:00,181.54,181.76,180.95,181.55,2359812.0,181.54,181.76,180.95,181.55,2359812.0
2023-03-14 12:10:00,181.58,182.09,181.16,181.62,2553375.0,181.58,182.09,181.16,181.62,2553375.0
2023-03-14 12:20:00,181.62,181.73,181.07,181.62,1831251.0,181.62,181.73,181.07,181.62,1831251.0
2023-03-14 12:30:00,181.61,183.51,181.51,183.49,4328169.0,181.61,183.51,181.51,183.49,4328169.0
2023-03-14 12:40:00,183.47,183.49,182.54,183.28,2996881.0,183.47,183.49,182.54,183.28,2996881.0
2023-03-14 12:50:00,183.25,183.39,182.62,182.89,2289754.0,183.25,183.39,182.62,182.89,2289754.0
2023-03-14 13:00:00,182.9,183.8,182.66,182.68,3218918.0,182.9,183.8,182.66,182.68,3218918.0
2023-03-14 13:10:00,182.66,182.83,181.41,182.01,3336848.0,182.66,182.83,181.41,182.01,3336848.0
2023-03-14 13:20:00,181.92,182.96,181.57,182.57,2570039.0,181.92,182.96,181.57,182.57,2570039.0
2023-03-14 13:30:00,182.61,182.92,182.12,182.88,2035419.0,182.61,182.92,182.12,182.88,2035419.0
2023-03-14 13:40:00,182.88,183.19,181.8,182.26,2265294.0,182.88,183.19,181.8,182.26,2265294.0
2023-03-14 13:50:00,182.25,182.86,181.83,182.2,2017104.0,182.25,182.86,181.83,182.2,2017104.0
2023-03-14 14:00:00,182.2,182.49,181.1,181.54,2649348.0,182.2,182.49,181.1,181.54,2649348.0
2023-03-14 14:10:00,181.51,182.03,180.81,181.28,2238752.0,181.51,182.03,180.81,181.28,2238752.0
2023-03-14 14:20:00,181.25,181.48,180.64,181.45,2279087.0,181.25,181.48,180.64,181.45,2279087.0
2023-03-14 14:30:00,181.45,182.13,181.23,181.86,2000201.0,181.45,182.13,181.23,181.86,2000201.0
2023-03-14 14:40:00,181.85,182.44,181.41,181.97,1855577.0,181.85,182.44,181.41,181.97,1855577.0
2023-03-14 14:50:00,181.94,182.06,181.06,181.23,1581698.0,181.94,182.06,181.06,181.23,1581698.0
2023-03-14 15:00:00,181.24,181.75,180.57,180.73,2067452.0,181.24,181.75,180.57,180.73,2067452.0
2023-03-14 15:10:00,180.71,180.94,180.06,180.79,2852048.0,180.71,180.94,180.06,180.79,2852048.0
2023-03-14 15:20:00,180.78,180.92,179.98,180.35,1993405.0,180.78,180.92,179.98,180.35,1993405.0
2023-03-14 15:30:00,180.38,181.08,180.15,180.7,2019250.0,180.38,181.08,180.15,180.7,2019250.0
2023-03-14 15:40:00,180.69,181.45,180.56,181.45,2128664.0,180.69,181.45,180.56,181.45,2128664.0
2023-03-14 15:50:00,181.45,183.45,181.44,183.24,4887470.0,181.45,183.45,181.44,183.24,4887470.0
2023-03-15 09:30:00,180.78,182.0,178.74,180.36,7613999.0,180.78,182.0,178.74,180.36,7613999.0
2023-03-15 09:40:00,180.36,182.34,179.9,181.33,6115781.0,180.36,182.34,179.9,181.33,6115781.0
2023-03-15 09:50:00,181.31,181.46,179.4,179.98,4272803.0,181.31,181.46,179.4,179.98,4272803.0
2023-03-15 10:00:00,179.98,182.19,179.66,181.85,4367889.0,179.98,182.19,179.66,181.85,4367889.0
2023-03-15 10:10:00,181.86,182.09,180.3,181.05,3581602.0,181.86,182.09,180.3,181.05,3581602.0
2023-03-15 10:20:00,181.04,181.54,179.94,180.25,2951699.0,181.04,181.54,179.94,180.25,2951699.0
2023-03-15 10:30:00,180.21,180.65,179.08,179.2,3588205.0,180.21,180.65,179.08,179.2,3588205.0
2023-03-15 10:40:00,179.16,179.49,178.02,178.57,3863646.0,179.16,179.49,178.02,178.57,3863646.0
2023-03-15 10:50:00,178.58,179.58,177.8,179.48,3760122.0,178.58,179.58,177.8,179.48,3760122.0
2023-03-15 11:00:00,179.47,179.91,178.52,179.41,3173069.0,179.47,179.91,178.52,179.41,3173069.0
2023-03-15 11:10:00,179.41,180.53,179.33,180.46,3077053.0,179.41,180.53,179.33,180.46,3077053.0
2023-03-15 11:20:00,180.47,180.56,179.49,179.58,2649844.0,180.47,180.56,179.49,179.58,2649844.0
2023-03-15 11:30:00,179.57,179.92,178.41,178.43,2965133.0,179.57,179.92,178.41,178.43,2965133.0
2023-03-15 11:40:00,178.44,180.47,178.33,180.42,3370690.0,178.44,180.47,178.33,180.42,3370690.0
2023-03-15 11:50:00,180.46,180.57,179.49,179.53,2180431.0,180.46,180.57,179.49,179.53,2180431.0
2023-03-15 12:00:00,179.55,179.98,178.83,178.92,2107588.0,179.55,179.98,178.83,178.92,2107588.0
2023-03-15 12:10:00,178.91,179.11,178.47,178.66,2215694.0,178.91,179.11,178.47,178.66,2215694.0
2023-03-15 12:20:00,178.65,179.12,177.96,178.56,2351345.0,178.65,179.12,177.96,178.56,2351345.0
2023-03-15 12:30:00,178.52,178.65,177.34,177.62,2290569.0,178.52,178.65,177.34,177.62,2290569.0
2023-03-15 12:40:00,177.6,178.05,177.28,177.9,2085535.0,177.6,178.05,177.28,177.9,2085535.0
2023-03-15 12:50:00,177.88,177.95,176.58,176.65,2961726.0,177.88,177.95,176.58,176.65,2961726.0
2023-03-15 13:00:00,176.64,177.48,176.03,177.24,2963176.0,176.64,177.48,176.03,177.24,2963176.0
2023-03-15 13:10:00,177.25,178.18,177.19,177.96,2695343.0,177.25,178.18,177.19,177.96,2695343.0
2023-03-15 13:20:00,178.0,178.83,177.52,178.45,2636648.0,178.0,178.83,177.52,178.45,2636648.0
2023-03-15 13:30:00,178.42,178.45,177.36,177.39,2257410.0,178.42,178.45,177.36,177.39,2257410.0
2023-03-15 13:40:00,177.37,177.49,176.86,177.18,1972962.0,177.37,177.49,176.86,177.18,1972962.0
2023-03-15 13:50:00,177.15,178.16,177.04,177.92,2114922.0,177.15,178.16,177.04,177.92,2114922.0
2023-03-15 14:00:00,177.93,178.04,176.92,177.07,1819971.0,177.93,178.04,176.92,177.07,1819971.0
2023-03-15 14:10:00,177.09,177.51,176.45,177.38,2154465.0,177.09,177.51,176.45,177.38,2154465.0
2023-03-15 14:20:00,177.37,179.22,177.24,179.04,3284990.0,177.37,179.22,177.24,179.04,3284990.0
2023-03-15 14:30:00,179.06,179.37,178.58,178.96,2879678.0,179.06,179.37,178.58,178.96,2879678.0
2023-03-15 14:40:00,178.86,179.45,178.66,178.74,2414376.0,178.86,179.45,178.66,178.74,2414376.0
2023-03-15 14:50:00,178.72,180.09,178.18,179.93,2997379.0,178.72,180.09,178.18,179.93,2997379.0
2023-03-15 15:00:00,179.94,180.68,179.53,179.57,3223299.0,179.94,180.68,179.53,179.57,3223299.0
2023-03-15 15:10:00,179.54,180.01,179.3,179.65,2338122.0,179.54,180.01,179.3,179.65,2338122.0
2023-03-15 15:20:00,179.62,180.54,179.15,180.52,2423030.0,179.62,180.54,179.15,180.52,2423030.0
2023-03-15 15:30:00,180.5,180.88,179.7,180.01,2538963.0,180.5,180.88,179.7,180.01,2538963.0
2023-03-15 15:40:00,179.98,180.32,179.38,179.9,2323366.0,179.98,180.32,179.38,179.9,2323366.0
2023-03-15 15:50:00,179.88,180.58,178.74,180.55,3640742.0,179.88,180.58,178.74,180.55,3640742.0
2023-03-16 09:30:00,180.27,181.35,178.84,179.69,4890759.0,180.27,181.35,178.84,179.69,4890759.0
2023-03-16 09:40:00,179.73,180.84,178.88,179.36,4561685.0,179.73,180.84,178.88,179.36,4561685.0
2023-03-16 09:50:00,179.36,182.48,179.25,182.2,5616972.0,179.36,182.48,179.25,182.2,5616972.0
2023-03-16 10:00:00,182.24,182.4,180.44,180.57,4344959.0,182.24,182.4,180.44,180.57,4344959.0
2023-03-16 10:10:00,180.53,181.49,179.52,179.75,3807445.0,180.53,181.49,179.52,179.75,3807445.0
2023-03-16 10:20:00,179.75,180.97,179.59,180.37,3160322.0,179.75,180.97,179.59,180.37,3160322.0
2023-03-16 10:30:00,180.37,180.8,179.81,180.19,2580798.0,180.37,180.8,179.81,180.19,2580798.0
2023-03-16 10:40:00,180.18,181.68,180.16,181.54,3231393.0,180.18,181.68,180.16,181.54,3231393.0
2023-03-16 10:50:00,181.52,182.2,181.32,181.95,3500182.0,181.52,182.2,181.32,181.95,3500182.0
2023-03-16 11:00:00,181.98,182.2,180.88,181.9,2930937.0,181.98,182.2,180.88,181.9,2930937.0
2023-03-16 11:10:00,181.88,182.82,181.31,182.59,2904382.0,181.88,182.82,181.31,182.59,2904382.0
2023-03-16 11:20:00,182.6,183.93,182.48,183.84,4027332.0,182.6,183.93,182.48,183.84,4027332.0
2023-03-16 11:30:00,183.8,184.03,183.17,183.33,2685979.0,183.8,184.03,183.17,183.33,2685979.0
2023-03-16 11:40:00,183.31,183.88,183.12,183.8,2533727.0,183.31,183.88,183.12,183.8,2533727.0
2023-03-16 11:50:00,183.78,185.42,183.59,185.04,4237638.0,183.78,185.42,183.59,185.04,4237638.0
2023-03-16 12:00:00,185.06,185.18,184.23,184.33,2701882.0,185.06,185.18,184.23,184.33,2701882.0
2023-03-16 12:10:00,184.31,184.47,183.9,184.3,2035951.0,184.31,184.47,183.9,184.3,2035951.0
2023-03-16 12:20:00,184.32,184.69,183.92,184.49,1769077.0,184.32,184.69,183.92,184.49,1769077.0
2023-03-16 12:30:00,184.45,184.59,183.58,184.09,2186149.0,184.45,184.59,183.58,184.09,2186149.0
2023-03-16 12:40:00,184.11,184.67,183.82,184.66,1863282.0,184.11,184.67,183.82,184.66,1863282.0
2023-03-16 12:50:00,184.66,185.36,184.46,185.35,2692895.0,184.66,185.36,184.46,185.35,2692895.0
2023-03-16 13:00:00,185.34,185.81,185.23,185.28,2285538.0,185.34,185.81,185.23,185.28,2285538.0
2023-03-16 13:10:00,185.3,185.5,184.52,184.7,1803205.0,185.3,185.5,184.52,184.7,1803205.0
2023-03-16 13:20:00,184.69,185.27,184.51,184.91,1563959.0,184.69,185.27,184.51,184.91,1563959.0
2023-03-16 13:30:00,184.92,185.26,184.06,184.39,1704013.0,184.92,185.26,184.06,184.39,1704013.0
2023-03-16 13:40:00,184.37,184.58,184.05,184.09,1085352.0,184.37,184.58,184.05,184.09,1085352.0
2023-03-16 13:50:00,184.09,184.76,183.72,184.42,1733567.0,184.09,184.76,183.72,184.42,1733567.0
2023-03-16 14:00:00,184.41,184.48,183.72,184.07,1644963.0,184.41,184.48,183.72,184.07,1644963.0
2023-03-16 14:10:00,184.07,184.32,183.66,184.24,1585724.0,184.07,184.32,183.66,184.24,1585724.0
2023-03-16 14:20:00,184.26,184.74,184.07,184.69,1481461.0,184.26,184.74,184.07,184.69,1481461.0
2023-03-16 14:30:00,184.69,184.71,183.85,184.24,1597466.0,184.69,184.71,183.85,184.24,1597466.0
2023-03-16 14:40:00,184.24,184.67,184.06,184.4,1495051.0,184.24,184.67,184.06,184.4,1495051.0
2023-03-16 14:50:00,184.41,185.09,184.32,184.92,1741139.0,184.41,185.09,184.32,184.92,1741139.0
2023-03-16 15:00:00,184.93,185.3,184.75,184.98,1812388.0,184.93,185.3,184.75,184.98,1812388.0
2023-03-16 15:10:00,184.98,185.2,184.65,184.88,1609533.0,184.98,185.2,184.65,184.88,1609533.0
2023-03-16 15:20:00,184.9,185.39,184.84,185.04,1499226.0,184.9,185.39,184.84,185.04,1499226.0
2023-03-16 15:30:00,185.04,185.15,183.77,184.17,2273120.0,185.04,185.15,183.77,184.17,2273120.0
2023-03-16 15:40:00,184.16,184.55,183.86,184.04,1843332.0,184.16,184.55,183.86,184.04,1843332.0
2023-03-16 15:50:00,184.04,184.4,183.77,184.03,2575325.0,184.04,184.4,183.77,184.03,2575325.0
2023-03-17 09:30:00,184.52,186.22,183.19,184.45,7589255.0,184.52,186.22,183.19,184.45,7589255.0
2023-03-17 09:40:00,184.47,184.55,182.31,182.46,4273759.0,184.47,184.55,182.31,182.46,4273759.0
2023-03-17 09:50:00,182.47,184.0,182.46,183.91,3154947.0,182.47,184.0,182.46,183.91,3154947.0
2023-03-17 10:00:00,183.91,184.9,183.04,183.1,4030290.0,183.91,184.9,183.04,183.1,4030290.0
2023-03-17 10:10:00,183.13,183.38,182.0,182.05,3796248.0,183.13,183.38,182.0,182.05,3796248.0
2023-03-17 10:20:00,182.03,182.41,180.75,180.91,4296149.0,182.03,182.41,180.75,180.91,4296149.0
2023-03-17 10:30:00,180.91,181.46,179.69,179.91,4388745.0,180.91,181.46,179.69,179.91,4388745.0
2023-03-17 10:40:00,179.9,180.38,178.27,179.28,5030413.0,179.9,180.38,178.27,179.28,5030413.0
2023-03-17 10:50:00,179.27,179.8,178.51,179.49,3728959.0,179.27,179.8,178.51,179.49,3728959.0
2023-03-17 11:00:00,179.46,179.58,178.55,179.29,2937456.0,179.46,179.58,178.55,179.29,2937456.0
2023-03-17 11:10:00,179.32,179.65,178.85,179.02,2521837.0,179.32,179.65,178.85,179.02,2521837.0
2023-03-17 11:20:00,179.04,179.34,177.33,177.88,3875736.0,179.04,179.34,177.33,177.88,3875736.0
2023-03-17 11:30:00,177.9,178.71,177.75,178.09,2733668.0,177.9,178.71,177.75,178.09,2733668.0
2023-03-17 11:40:00,178.09,178.85,177.71,178.81,2406832.0,178.09,178.85,177.71,178.81,2406832.0
2023-03-17 11:50:00,178.8,178.98,178.41,178.7,2004910.0,178.8,178.98,178.41,178.7,2004910.0
2023-03-17 12:00:00,178.7,179.6,178.5,179.43,2503573.0,178.7,179.6,178.5,179.43,2503573.0
2023-03-17 12:10:00,179.44,180.12,179.19,179.31,2522275.0,179.44,180.12,179.19,179.31,2522275.0
2023-03-17 12:20:00,179.3,180.14,178.97,180.01,1867123.0,179.3,180.14,178.97,180.01,1867123.0
2023-03-17 12:30:00,180.02,180.58,179.62,179.75,2427373.0,180.02,180.58,179.62,179.75,2427373.0
2023-03-17 12:40:00,179.76,179.86,178.72,178.75,1986661.0,179.76,179.86,178.72,178.75,1986661.0
2023-03-17 12:50:00,178.72,179.12,178.25,178.8,1888477.0,178.72,179.12,178.25,178.8,1888477.0
2023-03-17 13:00:00,178.78,179.66,178.74,179.54,1507750.0,178.78,179.66,178.74,179.54,1507750.0
2023-03-17 13:10:00,179.54,179.83,179.05,179.31,1557848.0,179.54,179.83,179.05,179.31,1557848.0
2023-03-17 13:20:00,179.32,180.18,179.2,179.86,1802931.0,179.32,180.18,179.2,179.86,1802931.0
2023-03-17 13:30:00,179.86,180.45,179.17,179.89,1999138.0,179.86,180.45,179.17,179.89,1999138.0
2023-03-17 13:40:00,179.89,180.53,179.34,180.31,1888333.0,179.89,180.53,179.34,180.31,1888333.0
2023-03-17 13:50:00,180.33,180.47,179.88,180.39,1577320.0,180.33,180.47,179.88,180.39,1577320.0
2023-03-17 14:00:00,180.4,180.83,179.36,179.67,2252745.0,180.4,180.83,179.36,179.67,2252745.0
2023-03-17 14:10:00,179.68,179.71,179.0,179.2,1708619.0,179.68,179.71,179.0,179.2,1708619.0
2023-03-17 14:20:00,179.21,179.39,178.75,179.07,1574443.0,179.21,179.39,178.75,179.07,1574443.0
2023-03-17 14:30:00,179.03,179.52,178.81,179.08,1590744.0,179.03,179.52,178.81,179.08,1590744.0
2023-03-17 14:40:00,179.08,179.43,178.86,179.29,1445189.0,179.08,179.43,178.86,179.29,1445189.0
2023-03-17 14:50:00,179.25,179.85,178.55,179.45,2291365.0,179.25,179.85,178.55,179.45,2291365.0
2023-03-17 15:00:00,179.46,179.73,179.12,179.54,1619739.0,179.46,179.73,179.12,179.54,1619739.0
2023-03-17 15:10:00,179.53,180.38,179.5,179.95,2238686.0,179.53,180.38,179.5,179.95,2238686.0
2023-03-17 15:20:00,179.97,180.23,179.74,180.09,1579651.0,179.97,180.23,179.74,180.09,1579651.0
2023-03-17 15:30:00,180.07,180.09,179.43,179.59,1706834.0,180.07,180.09,179.43,179.59,1706834.0
2023-03-17 15:40:00,179.59,180.12,179.43,179.67,1990919.0,179.59,180.12,179.43,179.67,1990919.0
2023-03-17 15:50:00,179.67,180.45,179.59,180.1,4316261.0,179.67,180.45,179.59,180.1,4316261.0
2023-03-20 09:30:00,178.06,179.68,176.35,177.46,4993445.0,178.06,179.68,176.35,177.46,4993445.0
2023-03-20 09:40:00,177.49,178.54,176.47,178.1,3966365.0,177.49,178.54,176.47,178.1,3966365.0
2023-03-20 09:50:00,178.1,180.8,177.94,180.34,5184939.0,178.1,180.8,177.94,180.34,5184939.0
2023-03-20 10:00:00,180.35,183.12,180.26,182.32,5449179.0,180.35,183.12,180.26,182.32,5449179.0
2023-03-20 10:10:00,182.3,183.33,181.93,182.58,4980373.0,182.3,183.33,181.93,182.58,4980373.0
2023-03-20 10:20:00,182.62,185.21,182.04,185.09,5731641.0,182.62,185.21,182.04,185.09,5731641.0
2023-03-20 10:30:00,185.07,186.44,185.05,185.51,5810298.0,185.07,186.44,185.05,185.51,5810298.0
2023-03-20 10:40:00,185.5,186.0,184.42,185.73,4420826.0,185.5,186.0,184.42,185.73,4420826.0
2023-03-20 10:50:00,185.72,185.99,184.44,185.78,3224076.0,185.72,185.99,184.44,185.78,3224076.0
2023-03-20 11:00:00,185.77,186.0,184.5,184.68,3194119.0,185.77,186.0,184.5,184.68,3194119.0
2023-03-20 11:10:00,184.66,185.52,184.26,185.16,2821438.0,184.66,185.52,184.26,185.16,2821438.0
2023-03-20 11:20:00,185.18,185.93,184.65,185.7,2790311.0,185.18,185.93,184.65,185.7,2790311.0
2023-03-20 11:30:00,185.7,185.81,184.82,185.23,2214783.0,185.7,185.81,184.82,185.23,2214783.0
2023-03-20 11:40:00,185.22,185.38,184.1,184.3,2445697.0,185.22,185.38,184.1,184.3,2445697.0
2023-03-20 11:50:00,184.31,184.67,183.76,183.95,2652475.0,184.31,184.67,183.76,183.95,2652475.0
2023-03-20 12:00:00,183.94,184.47,182.94,183.15,2986296.0,183.94,184.47,182.94,183.15,2986296.0
2023-03-20 12:10:00,183.14,183.44,182.17,182.51,3177429.0,183.14,183.44,182.17,182.51,3177429.0
2023-03-20 12:20:00,182.51,182.75,181.78,182.35,2801929.0,182.51,182.75,181.78,182.35,2801929.0
2023-03-20 12:30:00,182.32,182.75,181.9,182.39,2093471.0,182.32,182.75,181.9,182.39,2093471.0
2023-03-20 12:40:00,182.35,182.65,181.29,181.72,2409317.0,182.35,182.65,181.29,181.72,2409317.0
2023-03-20 12:50:00,181.72,182.61,181.71,182.35,2086824.0,181.72,182.61,181.71,182.35,2086824.0
2023-03-20 13:00:00,182.36,182.5,181.84,182.11,1951471.0,182.36,182.5,181.84,182.11,1951471.0
2023-03-20 13:10:00,182.12,183.07,182.1,182.85,2178124.0,182.12,183.07,182.1,182.85,2178124.0
2023-03-20 13:20:00,182.85,183.22,182.56,182.8,1916485.0,182.85,183.22,182.56,182.8,1916485.0
2023-03-20 13:30:00,182.82,183.52,182.53,182.75,1952304.0,182.82,183.52,182.53,182.75,1952304.0
2023-03-20 13:40:00,182.73,183.5,182.73,183.38,1579530.0,182.73,183.5,182.73,183.38,1579530.0
2023-03-20 13:50:00,183.36,183.45,182.99,183.16,1248030.0,183.36,183.45,182.99,183.16,1248030.0
2023-03-20 14:00:00,183.16,183.32,182.5,182.62,1836859.0,183.16,183.32,182.5,182.62,1836859.0
2023-03-20 14:10:00,182.64,182.87,182.13,182.7,1662282.0,182.64,182.87,182.13,182.7,1662282.0
2023-03-20 14:20:00,182.7,184.08,182.64,183.65,2459737.0,182.7,184.08,182.64,183.65,2459737.0
2023-03-20 14:30:00,183.65,183.8,182.99,183.3,1786923.0,183.65,183.8,182.99,183.3,1786923.0
2023-03-20 14:40:00,183.31,183.64,183.11,183.54,1260072.0,183.31,183.64,183.11,183.54,1260072.0
2023-03-20 14:50:00,183.55,184.04,183.25,183.49,1754860.0,183.55,184.04,183.25,183.49,1754860.0
2023-03-20 15:00:00,183.49,183.75,183.08,183.1,1568655.0,183.49,183.75,183.08,183.1,1568655.0
2023-03-20 15:10:00,183.11,183.48,182.58,183.44,1880285.0,183.11,183.48,182.58,183.44,1880285.0
2023-03-20 15:20:00,183.43,183.46,182.84,182.93,1485613.0,183.43,183.46,182.84,182.93,1485613.0
2023-03-20 15:30:00,182.92,183.6,182.66,183.4,1919335.0,182.92,183.6,182.66,183.4,1919335.0
2023-03-20 15:40:00,183.42,183.54,182.96,183.27,1608834.0,183.42,183.54,182.96,183.27,1608834.0
2023-03-20 15:50:00,183.26,183.81,183.06,183.24,3063112.0,183.26,183.81,183.06,183.24,3063112.0
2023-03-21 09:30:00,188.37,190.2,188.04,188.82,7902848.0,188.37,190.2,188.04,188.82,7902848.0
2023-03-21 09:40:00,188.85,191.53,188.7,190.48,7630048.0,188.85,191.53,188.7,190.48,7630048.0
2023-03-21 09:50:00,190.45,192.1,190.45,191.95,5630764.0,190.45,192.1,190.45,191.95,5630764.0
2023-03-21 10:00:00,191.97,192.7,190.88,191.48,5613769.0,191.97,192.7,190.88,191.48,5613769.0
2023-03-21 10:10:00,191.45,191.75,189.83,190.88,4831305.0,191.45,191.75,189.83,190.88,4831305.0
2023-03-21 10:20:00,190.88,191.0,189.62,190.87,4187178.0,190.88,191.0,189.62,190.87,4187178.0
2023-03-21 10:30:00,190.88,191.25,189.94,190.94,3358561.0,190.88,191.25,189.94,190.94,3358561.0
2023-03-21 10:40:00,190.95,192.08,190.84,191.9,3487755.0,190.95,192.08,190.84,191.9,3487755.0
2023-03-21 10:50:00,191.9,191.9,190.83,191.57,2819343.0,191.9,191.9,190.83,191.57,2819343.0
2023-03-21 11:00:00,191.58,192.4,191.42,192.25,3104682.0,191.58,192.4,191.42,192.25,3104682.0
2023-03-21 11:10:00,192.27,193.71,192.08,193.55,4221743.0,192.27,193.71,192.08,193.55,4221743.0
2023-03-21 11:20:00,193.55,194.16,193.27,193.76,3627204.0,193.55,194.16,193.27,193.76,3627204.0
2023-03-21 11:30:00,193.76,195.0,193.58,194.34,3880856.0,193.76,195.0,193.58,194.34,3880856.0
2023-03-21 11:40:00,194.31,194.49,193.01,193.4,3228722.0,194.31,194.49,193.01,193.4,3228722.0
2023-03-21 11:50:00,193.42,194.29,193.3,194.22,2256751.0,193.42,194.29,193.3,194.22,2256751.0
2023-03-21 12:00:00,194.21,194.5,193.77,194.09,2127349.0,194.21,194.5,193.77,194.09,2127349.0
2023-03-21 12:10:00,194.07,194.36,193.7,194.07,1694664.0,194.07,194.36,193.7,194.07,1694664.0
2023-03-21 12:20:00,194.05,194.39,193.74,193.74,1741721.0,194.05,194.39,193.74,193.74,1741721.0
2023-03-21 12:30:00,193.74,194.9,193.73,194.72,2232714.0,193.74,194.9,193.73,194.72,2232714.0
2023-03-21 12:40:00,194.74,195.56,194.53,195.41,3011494.0,194.74,195.56,194.53,195.41,3011494.0
2023-03-21 12:50:00,195.41,196.15,195.22,195.78,2766533.0,195.41,196.15,195.22,195.78,2766533.0
2023-03-21 13:00:00,195.79,195.86,195.19,195.77,2062769.0,195.79,195.86,195.19,195.77,2062769.0
2023-03-21 13:10:00,195.77,196.25,195.7,196.21,2078859.0,195.77,196.25,195.7,196.21,2078859.0
2023-03-21 13:20:00,196.22,196.25,195.57,196.04,1671389.0,196.22,196.25,195.57,196.04,1671389.0
2023-03-21 13:30:00,196.05,196.35,195.38,195.53,2090170.0,196.05,196.35,195.38,195.53,2090170.0
2023-03-21 13:40:00,195.54,195.89,195.13,195.46,1982017.0,195.54,195.89,195.13,195.46,1982017.0
2023-03-21 13:50:00,195.44,195.77,194.86,194.95,1655216.0,195.44,195.77,194.86,194.95,1655216.0
2023-03-21 14:00:00,194.97,195.99,194.85,195.9,2152530.0,194.97,195.99,194.85,195.9,2152530.0
2023-03-21 14:10:00,195.9,196.3,195.74,196.13,2153168.0,195.9,196.3,195.74,196.13,2153168.0
2023-03-21 14:20:00,196.11,196.8,195.8,196.65,2342033.0,196.11,196.8,195.8,196.65,2342033.0
2023-03-21 14:30:00,196.66,197.1,196.53,196.84,2156525.0,196.66,197.1,196.53,196.84,2156525.0
2023-03-21 14:40:00,196.84,197.55,196.67,197.48,2317018.0,196.84,197.55,196.67,197.48,2317018.0
2023-03-21 14:50:00,197.48,197.99,197.31,197.83,2720694.0,197.48,197.99,197.31,197.83,2720694.0
2023-03-21 15:00:00,197.8,198.0,197.31,197.63,2703612.0,197.8,198.0,197.31,197.63,2703612.0
2023-03-21 15:10:00,197.62,197.79,196.92,197.04,2615569.0,197.62,197.79,196.92,197.04,2615569.0
2023-03-21 15:20:00,197.05,197.25,196.44,197.03,2967597.0,197.05,197.25,196.44,197.03,2967597.0
2023-03-21 15:30:00,197.03,197.09,196.29,197.04,2814021.0,197.03,197.09,196.29,197.04,2814021.0
2023-03-21 15:40:00,197.06,197.54,196.92,197.49,2967219.0,197.06,197.54,196.92,197.49,2967219.0
2023-03-21 15:50:00,197.49,197.97,197.21,197.62,4482617.0,197.49,197.97,197.21,197.62,4482617.0
2023-03-22 09:30:00,199.3,200.66,197.82,199.87,8101955.0,199.3,200.66,197.82,199.87,8101955.0
2023-03-22 09:40:00,199.9,200.0,195.76,196.84,7066600.0,199.9,200.0,195.76,196.84,7066600.0
2023-03-22 09:50:00,196.85,198.34,196.42,197.17,4739352.0,196.85,198.34,196.42,197.17,4739352.0
2023-03-22 10:00:00,197.17,197.25,196.15,196.95,3541171.0,197.17,197.25,196.15,196.95,3541171.0
2023-03-22 10:10:00,196.95,197.14,195.58,196.6,3399178.0,196.95,197.14,195.58,196.6,3399178.0
2023-03-22 10:20:00,196.57,198.25,196.53,198.13,3638461.0,196.57,198.25,196.53,198.13,3638461.0
2023-03-22 10:30:00,198.13,198.28,196.84,197.23,2776406.0,198.13,198.28,196.84,197.23,2776406.0
2023-03-22 10:40:00,197.2,197.6,196.69,197.32,2183223.0,197.2,197.6,196.69,197.32,2183223.0
2023-03-22 10:50:00,197.32,198.27,197.06,197.93,2859735.0,197.32,198.27,197.06,197.93,2859735.0
2023-03-22 11:00:00,197.93,198.14,197.05,197.17,1924943.0,197.93,198.14,197.05,197.17,1924943.0
2023-03-22 11:10:00,197.16,197.41,196.39,196.7,2208718.0,197.16,197.41,196.39,196.7,2208718.0
2023-03-22 11:20:00,196.7,197.29,196.56,196.98,1440946.0,196.7,197.29,196.56,196.98,1440946.0
2023-03-22 11:30:00,196.99,197.9,196.72,197.75,1600285.0,196.99,197.9,196.72,197.75,1600285.0
2023-03-22 11:40:00,197.76,197.8,196.9,196.96,1462786.0,197.76,197.8,196.9,196.96,1462786.0
2023-03-22 11:50:00,196.95,197.4,196.86,197.13,1136145.0,196.95,197.4,196.86,197.13,1136145.0
2023-03-22 12:00:00,197.13,197.17,196.22,196.33,1584101.0,197.13,197.17,196.22,196.33,1584101.0
2023-03-22 12:10:00,196.32,196.57,195.34,195.68,2412661.0,196.32,196.57,195.34,195.68,2412661.0
2023-03-22 12:20:00,195.68,196.41,195.55,196.14,1984283.0,195.68,196.41,195.55,196.14,1984283.0
2023-03-22 12:30:00,196.14,196.15,195.35,195.75,1742460.0,196.14,196.15,195.35,195.75,1742460.0
2023-03-22 12:40:00,195.76,196.36,195.65,195.9,1546105.0,195.76,196.36,195.65,195.9,1546105.0
2023-03-22 12:50:00,195.92,196.55,195.87,196.22,1439212.0,195.92,196.55,195.87,196.22,1439212.0
2023-03-22 13:00:00,196.22,196.24,195.42,195.99,1631325.0,196.22,196.24,195.42,195.99,1631325.0
2023-03-22 13:10:00,195.98,196.21,195.76,196.03,1049516.0,195.98,196.21,195.76,196.03,1049516.0
2023-03-22 13:20:00,196.02,196.47,195.88,196.31,1136415.0,196.02,196.47,195.88,196.31,1136415.0
2023-03-22 13:30:00,196.31,196.86,196.3,196.5,1471823.0,196.31,196.86,196.3,196.5,1471823.0
2023-03-22 13:40:00,196.5,196.97,196.2,196.87,1193371.0,196.5,196.97,196.2,196.87,1193371.0
2023-03-22 13:50:00,196.87,197.41,196.72,197.1,1557858.0,196.87,197.41,196.72,197.1,1557858.0
2023-03-22 14:00:00,197.01,200.61,196.86,198.54,7367670.0,197.01,200.61,196.86,198.54,7367670.0
2023-03-22 14:10:00,198.56,198.8,195.43,197.76,5244096.0,198.56,198.8,195.43,197.76,5244096.0
2023-03-22 14:20:00,197.77,198.12,196.41,197.78,3327565.0,197.77,198.12,196.41,197.78,3327565.0
2023-03-22 14:30:00,197.81,198.54,194.59,196.81,5486188.0,197.81,198.54,194.59,196.81,5486188.0
2023-03-22 14:40:00,196.84,199.75,196.77,199.19,5760245.0,196.84,199.75,196.77,199.19,5760245.0
2023-03-22 14:50:00,199.15,199.54,196.33,196.58,4074636.0,199.15,199.54,196.33,196.58,4074636.0
2023-03-22 15:00:00,196.59,197.17,193.82,194.51,4694306.0,196.59,197.17,193.82,194.51,4694306.0
2023-03-22 15:10:00,194.5,196.4,194.07,195.76,4134868.0,194.5,196.4,194.07,195.76,4134868.0
2023-03-22 15:20:00,195.72,197.27,195.49,196.33,3314237.0,195.72,197.27,195.49,196.33,3314237.0
2023-03-22 15:30:00,196.35,196.41,193.63,194.22,3652975.0,196.35,196.41,193.63,194.22,3652975.0
2023-03-22 15:40:00,194.22,194.65,192.81,193.29,3686675.0,194.22,194.65,192.81,193.29,3686675.0
2023-03-22 15:50:00,193.27,193.31,190.95,191.0,5187254.0,193.27,193.31,190.95,191.0,5187254.0
2023-03-23 09:30:00,195.31,197.99,195.1,197.08,6680978.0,195.31,197.99,195.1,197.08,6680978.0
2023-03-23 09:40:00,197.07,198.25,196.25,197.55,5026563.0,197.07,198.25,196.25,197.55,5026563.0
2023-03-23 09:50:00,197.55,198.18,197.01,197.53,3858981.0,197.55,198.18,197.01,197.53,3858981.0
2023-03-23 10:00:00,197.54,198.77,197.1,198.36,4278973.0,197.54,198.77,197.1,198.36,4278973.0
2023-03-23 10:10:00,198.38,199.31,198.32,198.54,3915356.0,198.38,199.31,198.32,198.54,3915356.0
2023-03-23 10:20:00,198.54,199.07,198.05,198.28,3227539.0,198.54,199.07,198.05,198.28,3227539.0
2023-03-23 10:30:00,198.26,198.42,197.01,197.58,3775650.0,198.26,198.42,197.01,197.58,3775650.0
2023-03-23 10:40:00,197.59,198.79,197.42,198.59,3001185.0,197.59,198.79,197.42,198.59,3001185.0
2023-03-23 10:50:00,198.6,198.73,197.55,197.77,2366805.0,198.6,198.73,197.55,197.77,2366805.0
2023-03-23 11:00:00,197.78,198.69,197.54,197.93,2632811.0,197.78,198.69,197.54,197.93,2632811.0
2023-03-23 11:10:00,197.92,198.09,196.89,196.97,2594849.0,197.92,198.09,196.89,196.97,2594849.0
2023-03-23 11:20:00,196.95,197.3,196.13,196.34,2568969.0,196.95,197.3,196.13,196.34,2568969.0
2023-03-23 11:30:00,196.34,197.18,196.34,196.4,2629338.0,196.34,197.18,196.34,196.4,2629338.0
2023-03-23 11:40:00,196.38,196.66,195.44,196.08,2836453.0,196.38,196.66,195.44,196.08,2836453.0
2023-03-23 11:50:00,196.06,196.33,194.76,194.9,3005528.0,196.06,196.33,194.76,194.9,3005528.0
2023-03-23 12:00:00,194.89,195.63,194.35,195.55,3326428.0,194.89,195.63,194.35,195.55,3326428.0
2023-03-23 12:10:00,195.53,195.54,194.51,195.12,2212926.0,195.53,195.54,194.51,195.12,2212926.0
2023-03-23 12:20:00,195.1,195.93,194.67,195.7,2207846.0,195.1,195.93,194.67,195.7,2207846.0
2023-03-23 12:30:00,195.71,196.27,195.49,195.72,2077510.0,195.71,196.27,195.49,195.72,2077510.0
2023-03-23 12:40:00,195.71,195.89,194.95,195.27,1827635.0,195.71,195.89,194.95,195.27,1827635.0
2023-03-23 12:50:00,195.28,195.54,194.87,195.37,1591569.0,195.28,195.54,194.87,195.37,1591569.0
2023-03-23 13:00:00,195.41,195.92,194.82,194.93,1875455.0,195.41,195.92,194.82,194.93,1875455.0
2023-03-23 13:10:00,194.92,195.05,193.64,193.86,2856752.0,194.92,195.05,193.64,193.86,2856752.0
2023-03-23 13:20:00,193.86,194.32,193.01,193.44,2536065.0,193.86,194.32,193.01,193.44,2536065.0
2023-03-23 13:30:00,193.47,193.7,192.61,193.18,2295295.0,193.47,193.7,192.61,193.18,2295295.0
2023-03-23 13:40:00,193.19,193.9,192.92,193.21,2091102.0,193.19,193.9,192.92,193.21,2091102.0
2023-03-23 13:50:00,193.23,193.34,191.88,192.14,2447812.0,193.23,193.34,191.88,192.14,2447812.0
2023-03-23 14:00:00,192.14,192.63,191.85,191.97,2024154.0,192.14,192.63,191.85,191.97,2024154.0
2023-03-23 14:10:00,191.96,192.55,191.81,192.13,2029734.0,191.96,192.55,191.81,192.13,2029734.0
2023-03-23 14:20:00,192.13,192.26,190.57,190.61,2830012.0,192.13,192.26,190.57,190.61,2830012.0
2023-03-23 14:30:00,190.62,191.25,189.7,189.72,3235953.0,190.62,191.25,189.7,189.72,3235953.0
2023-03-23 14:40:00,189.71,190.2,188.65,190.12,4152174.0,189.71,190.2,188.65,190.12,4152174.0
2023-03-23 14:50:00,190.14,191.03,189.45,190.97,3660763.0,190.14,191.03,189.45,190.97,3660763.0
2023-03-23 15:00:00,190.97,192.54,190.65,191.38,4471690.0,190.97,192.54,190.65,191.38,4471690.0
2023-03-23 15:10:00,191.41,191.68,189.99,190.04,2737847.0,191.41,191.68,189.99,190.04,2737847.0
2023-03-23 15:20:00,190.03,191.3,189.36,190.68,3201065.0,190.03,191.3,189.36,190.68,3201065.0
2023-03-23 15:30:00,190.66,191.7,190.08,191.23,2440000.0,190.66,191.7,190.08,191.23,2440000.0
2023-03-23 15:40:00,191.22,193.21,190.74,192.46,3470341.0,191.22,193.21,190.74,192.46,3470341.0
2023-03-23 15:50:00,192.46,193.38,192.16,192.2,3609885.0,192.46,193.38,192.16,192.2,3609885.0
2023-03-24 09:30:00,191.65,192.36,189.11,189.49,5311326.0,191.65,192.36,189.11,189.49,5311326.0
2023-03-24 09:40:00,189.48,189.93,188.26,189.31,5043437.0,189.48,189.93,188.26,189.31,5043437.0
2023-03-24 09:50:00,189.32,190.9,189.03,190.45,4288866.0,189.32,190.9,189.03,190.45,4288866.0
2023-03-24 10:00:00,190.43,191.19,189.88,189.98,3503940.0,190.43,191.19,189.88,189.98,3503940.0
2023-03-24 10:10:00,189.99,191.75,189.8,190.78,3395791.0,189.99,191.75,189.8,190.78,3395791.0
2023-03-24 10:20:00,190.79,191.09,189.43,190.77,3217100.0,190.79,191.09,189.43,190.77,3217100.0
2023-03-24 10:30:00,190.78,191.24,190.16,190.48,2830707.0,190.78,191.24,190.16,190.48,2830707.0
2023-03-24 10:40:00,190.48,190.48,189.62,189.64,2496350.0,190.48,190.48,189.62,189.64,2496350.0
2023-03-24 10:50:00,189.65,189.95,189.1,189.52,2548842.0,189.65,189.95,189.1,189.52,2548842.0
2023-03-24 11:00:00,189.55,189.81,188.66,188.73,2323628.0,189.55,189.81,188.66,188.73,2323628.0
2023-03-24 11:10:00,188.74,188.75,187.48,187.77,3875333.0,188.74,188.75,187.48,187.77,3875333.0
2023-03-24 11:20:00,187.76,188.05,187.25,187.55,3003339.0,187.76,188.05,187.25,187.55,3003339.0
2023-03-24 11:30:00,187.56,188.24,187.15,187.8,2723579.0,187.56,188.24,187.15,187.8,2723579.0
2023-03-24 11:40:00,187.81,189.14,187.75,188.78,2661225.0,187.81,189.14,187.75,188.78,2661225.0
2023-03-24 11:50:00,188.78,189.61,188.71,189.51,2650337.0,188.78,189.61,188.71,189.51,2650337.0
2023-03-24 12:00:00,189.52,190.1,188.59,188.75,2876903.0,189.52,190.1,188.59,188.75,2876903.0
2023-03-24 12:10:00,188.74,188.95,187.97,188.33,2192025.0,188.74,188.95,187.97,188.33,2192025.0
2023-03-24 12:20:00,188.28,188.54,187.96,188.39,1605423.0,188.28,188.54,187.96,188.39,1605423.0
2023-03-24 12:30:00,188.36,188.97,188.2,188.72,1997853.0,188.36,188.97,188.2,188.72,1997853.0
2023-03-24 12:40:00,188.73,189.4,188.42,189.11,2044605.0,188.73,189.4,188.42,189.11,2044605.0
2023-03-24 12:50:00,189.11,189.55,188.67,189.03,1934846.0,189.11,189.55,188.67,189.03,1934846.0
2023-03-24 13:00:00,189.03,189.44,188.53,188.78,1851336.0,189.03,189.44,188.53,188.78,1851336.0
2023-03-24 13:10:00,188.77,189.15,188.05,188.12,1640150.0,188.77,189.15,188.05,188.12,1640150.0
2023-03-24 13:20:00,188.11,188.65,187.78,188.3,2032454.0,188.11,188.65,187.78,188.3,2032454.0
2023-03-24 13:30:00,188.33,189.19,188.26,189.0,1530421.0,188.33,189.19,188.26,189.0,1530421.0
2023-03-24 13:40:00,189.03,189.16,188.55,188.63,1408770.0,189.03,189.16,188.55,188.63,1408770.0
2023-03-24 13:50:00,188.63,189.07,188.33,188.96,1451286.0,188.63,189.07,188.33,188.96,1451286.0
2023-03-24 14:00:00,188.98,189.54,188.92,189.44,1959837.0,188.98,189.54,188.92,189.44,1959837.0
2023-03-24 14:10:00,189.44,189.87,189.18,189.74,1869063.0,189.44,189.87,189.18,189.74,1869063.0
2023-03-24 14:20:00,189.74,190.36,189.55,190.27,2284643.0,189.74,190.36,189.55,190.27,2284643.0
2023-03-24 14:30:00,190.29,190.67,189.97,190.26,2059216.0,190.29,190.67,189.97,190.26,2059216.0
2023-03-24 14:40:00,190.26,190.7,190.07,190.49,1976747.0,190.26,190.7,190.07,190.49,1976747.0
2023-03-24 14:50:00,190.48,190.53,189.95,190.17,1750168.0,190.48,190.53,189.95,190.17,1750168.0
2023-03-24 15:00:00,190.2,190.53,189.93,190.11,1741782.0,190.2,190.53,189.93,190.11,1741782.0
2023-03-24 15:10:00,190.09,190.6,189.81,190.35,1968939.0,190.09,190.6,189.81,190.35,1968939.0
2023-03-24 15:20:00,190.35,190.79,190.01,190.37,1974956.0,190.35,190.79,190.01,190.37,1974956.0
2023-03-24 15:30:00,190.34,190.5,189.71,190.16,1895147.0,190.34,190.5,189.71,190.16,1895147.0
2023-03-24 15:40:00,190.16,190.27,189.61,189.78,1757278.0,190.16,190.27,189.61,189.78,1757278.0
2023-03-24 15:50:00,189.78,190.42,189.42,190.42,2697178.0,189.78,190.42,189.42,190.42,2697178.0
2023-03-27 09:30:00,194.42,197.23,194.08,195.92,7665720.0,194.42,197.23,194.08,195.92,7665720.0
2023-03-27 09:40:00,196.0,197.39,195.83,196.74,5017203.0,196.0,197.39,195.83,196.74,5017203.0
2023-03-27 09:50:00,196.73,197.28,195.11,195.93,4523404.0,196.73,197.28,195.11,195.93,4523404.0
2023-03-27 10:00:00,195.94,196.93,195.71,196.84,3976481.0,195.94,196.93,195.71,196.84,3976481.0
2023-03-27 10:10:00,196.84,196.88,195.2,195.67,3063117.0,196.84,196.88,195.2,195.67,3063117.0
2023-03-27 10:20:00,195.69,196.13,194.9,195.0,2806188.0,195.69,196.13,194.9,195.0,2806188.0
2023-03-27 10:30:00,194.98,195.06,193.9,194.28,3334761.0,194.98,195.06,193.9,194.28,3334761.0
2023-03-27 10:40:00,194.32,194.72,193.5,194.28,3179135.0,194.32,194.72,193.5,194.28,3179135.0
2023-03-27 10:50:00,194.29,195.25,193.95,194.06,2973961.0,194.29,195.25,193.95,194.06,2973961.0
2023-03-27 11:00:00,194.07,194.5,193.72,193.82,2411336.0,194.07,194.5,193.72,193.82,2411336.0
2023-03-27 11:10:00,193.81,194.52,193.43,194.06,2293498.0,193.81,194.52,193.43,194.06,2293498.0
2023-03-27 11:20:00,194.02,194.97,193.96,194.84,1895966.0,194.02,194.97,193.96,194.84,1895966.0
2023-03-27 11:30:00,194.85,195.34,194.65,194.91,1895449.0,194.85,195.34,194.65,194.91,1895449.0
2023-03-27 11:40:00,194.91,194.92,193.81,194.02,1872128.0,194.91,194.92,193.81,194.02,1872128.0
2023-03-27 11:50:00,194.02,194.04,192.32,192.43,2822633.0,194.02,194.04,192.32,192.43,2822633.0
2023-03-27 12:00:00,192.44,193.03,191.86,192.24,2753548.0,192.44,193.03,191.86,192.24,2753548.0
2023-03-27 12:10:00,192.3,192.71,192.15,192.52,1902206.0,192.3,192.71,192.15,192.52,1902206.0
2023-03-27 12:20:00,192.51,192.81,192.13,192.7,1734869.0,192.51,192.81,192.13,192.7,1734869.0
2023-03-27 12:30:00,192.7,192.78,190.69,190.71,2878751.0,192.7,192.78,190.69,190.71,2878751.0
2023-03-27 12:40:00,190.71,190.96,189.97,190.93,3204645.0,190.71,190.96,189.97,190.93,3204645.0
2023-03-27 12:50:00,190.94,191.48,190.87,191.37,2472071.0,190.94,191.48,190.87,191.37,2472071.0
2023-03-27 13:00:00,191.4,191.85,190.91,191.53,2391388.0,191.4,191.85,190.91,191.53,2391388.0
2023-03-27 13:10:00,191.51,191.67,190.84,191.46,1927681.0,191.51,191.67,190.84,191.46,1927681.0
2023-03-27 13:20:00,191.47,191.81,191.16,191.7,1779067.0,191.47,191.81,191.16,191.7,1779067.0
2023-03-27 13:30:00,191.71,192.04,191.34,191.75,1967308.0,191.71,192.04,191.34,191.75,1967308.0
2023-03-27 13:40:00,191.75,192.68,191.74,192.39,1922802.0,191.75,192.68,191.74,192.39,1922802.0
2023-03-27 13:50:00,192.38,192.54,192.1,192.22,1613315.0,192.38,192.54,192.1,192.22,1613315.0
2023-03-27 14:00:00,192.23,192.35,191.56,191.88,1660930.0,192.23,192.35,191.56,191.88,1660930.0
2023-03-27 14:10:00,191.87,192.85,191.81,192.84,2131989.0,191.87,192.85,191.81,192.84,2131989.0
2023-03-27 14:20:00,192.85,193.15,192.55,192.78,2076370.0,192.85,193.15,192.55,192.78,2076370.0
2023-03-27 14:30:00,192.78,193.49,192.74,193.03,2233855.0,192.78,193.49,192.74,193.03,2233855.0
2023-03-27 14:40:00,193.03,193.35,192.85,193.08,1677211.0,193.03,193.35,192.85,193.08,1677211.0
2023-03-27 14:50:00,193.08,193.66,192.9,193.55,1875983.0,193.08,193.66,192.9,193.55,1875983.0
2023-03-27 15:00:00,193.57,193.93,192.95,193.02,2452825.0,193.57,193.93,192.95,193.02,2452825.0
2023-03-27 15:10:00,193.0,193.38,192.81,193.2,1764204.0,193.0,193.38,192.81,193.2,1764204.0
2023-03-27 15:20:00,193.2,193.35,192.74,193.13,1887643.0,193.2,193.35,192.74,193.13,1887643.0
2023-03-27 15:30:00,193.14,193.41,192.49,192.77,2088070.0,193.14,193.41,192.49,192.77,2088070.0
2023-03-27 15:40:00,192.78,193.2,192.55,192.59,1889691.0,192.78,193.2,192.55,192.59,1889691.0
2023-03-27 15:50:00,192.58,192.86,191.56,191.86,3153871.0,192.58,192.86,191.56,191.86,3153871.0
2023-03-28 09:30:00,192.0,192.35,188.45,188.75,5055473.0,192.0,192.35,188.45,188.75,5055473.0
2023-03-28 09:40:00,188.72,189.47,187.85,189.09,4410063.0,188.72,189.47,187.85,189.09,4410063.0
2023-03-28 09:50:00,189.12,189.35,188.16,188.45,3218839.0,189.12,189.35,188.16,188.45,3218839.0
2023-03-28 10:00:00,188.48,189.34,188.0,189.06,3092400.0,188.48,189.34,188.0,189.06,3092400.0
2023-03-28 10:10:00,189.07,189.96,189.0,189.69,3057651.0,189.07,189.96,189.0,189.69,3057651.0
2023-03-28 10:20:00,189.69,189.84,188.6,188.93,2762693.0,189.69,189.84,188.6,188.93,2762693.0
2023-03-28 10:30:00,188.94,189.1,187.64,188.29,2866381.0,188.94,189.1,187.64,188.29,2866381.0
2023-03-28 10:40:00,188.32,188.94,187.91,188.87,2194690.0,188.32,188.94,187.91,188.87,2194690.0
2023-03-28 10:50:00,188.86,189.16,188.0,188.14,2250687.0,188.86,189.16,188.0,188.14,2250687.0
2023-03-28 11:00:00,188.14,189.29,188.05,189.02,2160038.0,188.14,189.29,188.05,189.02,2160038.0
2023-03-28 11:10:00,189.03,189.43,188.66,189.19,1706777.0,189.03,189.43,188.66,189.19,1706777.0
2023-03-28 11:20:00,189.18,189.57,188.85,189.22,1796708.0,189.18,189.57,188.85,189.22,1796708.0
2023-03-28 11:30:00,189.19,189.39,188.51,188.88,1753928.0,189.19,189.39,188.51,188.88,1753928.0
2023-03-28 11:40:00,188.88,189.11,188.47,188.52,1299178.0,188.88,189.11,188.47,188.52,1299178.0
2023-03-28 11:50:00,188.52,188.79,188.33,188.78,1070660.0,188.52,188.79,188.33,188.78,1070660.0
2023-03-28 12:00:00,188.79,188.93,188.05,188.11,1247639.0,188.79,188.93,188.05,188.11,1247639.0
2023-03-28 12:10:00,188.14,188.38,187.27,187.54,2461958.0,188.14,188.38,187.27,187.54,2461958.0
2023-03-28 12:20:00,187.53,187.73,187.02,187.18,1684973.0,187.53,187.73,187.02,187.18,1684973.0
2023-03-28 12:30:00,187.16,187.18,186.27,186.54,2587737.0,187.16,187.18,186.27,186.54,2587737.0
2023-03-28 12:40:00,186.55,186.7,185.94,186.43,2197795.0,186.55,186.7,185.94,186.43,2197795.0
2023-03-28 12:50:00,186.45,186.45,185.43,185.98,2522974.0,186.45,186.45,185.43,185.98,2522974.0
2023-03-28 13:00:00,185.99,186.67,185.81,186.62,2093424.0,185.99,186.67,185.81,186.62,2093424.0
2023-03-28 13:10:00,186.65,186.94,186.22,186.83,1790380.0,186.65,186.94,186.22,186.83,1790380.0
2023-03-28 13:20:00,186.84,187.22,186.71,187.04,1662129.0,186.84,187.22,186.71,187.04,1662129.0
2023-03-28 13:30:00,187.04,187.39,186.34,186.45,1925155.0,187.04,187.39,186.34,186.45,1925155.0
2023-03-28 13:40:00,186.45,187.29,186.4,187.27,1737628.0,186.45,187.29,186.4,187.27,1737628.0
2023-03-28 13:50:00,187.29,187.33,186.77,186.93,1412406.0,187.29,187.33,186.77,186.93,1412406.0
2023-03-28 14:00:00,186.93,187.78,186.81,187.66,1835672.0,186.93,187.78,186.81,187.66,1835672.0
2023-03-28 14:10:00,187.64,187.93,187.43,187.59,1506141.0,187.64,187.93,187.43,187.59,1506141.0
2023-03-28 14:20:00,187.58,187.8,187.12,187.21,1398893.0,187.58,187.8,187.12,187.21,1398893.0
2023-03-28 14:30:00,187.21,187.44,186.92,187.26,1272952.0,187.21,187.44,186.92,187.26,1272952.0
2023-03-28 14:40:00,187.23,188.04,187.18,187.84,1496230.0,187.23,188.04,187.18,187.84,1496230.0
2023-03-28 14:50:00,187.86,187.94,187.56,187.82,1066502.0,187.86,187.94,187.56,187.82,1066502.0
2023-03-28 15:00:00,187.83,188.13,187.64,187.97,1424803.0,187.83,188.13,187.64,187.97,1424803.0
2023-03-28 15:10:00,187.98,188.73,187.97,188.63,2019260.0,187.98,188.73,187.97,188.63,2019260.0
2023-03-28 15:20:00,188.62,188.88,188.1,188.45,1917615.0,188.62,188.88,188.1,188.45,1917615.0
2023-03-28 15:30:00,188.44,189.04,188.19,189.02,1969152.0,188.44,189.04,188.19,189.02,1969152.0
2023-03-28 15:40:00,189.02,189.14,188.6,188.87,1720051.0,189.02,189.14,188.6,188.87,1720051.0
2023-03-28 15:50:00,188.87,189.37,188.85,189.21,2801360.0,188.87,189.37,188.85,189.21,2801360.0
2023-03-29 09:30:00,193.14,195.29,192.62,194.92,7003767.0,193.14,195.29,192.62,194.92,7003767.0
2023-03-29 09:40:00,194.93,195.05,193.81,194.33,5079519.0,194.93,195.05,193.81,194.33,5079519.0
2023-03-29 09:50:00,194.31,194.62,193.37,194.53,3660917.0,194.31,194.62,193.37,194.53,3660917.0
2023-03-29 10:00:00,194.53,194.7,192.52,192.88,4123648.0,194.53,194.7,192.52,192.88,4123648.0
2023-03-29 10:10:00,192.9,192.9,191.7,192.03,3824829.0,192.9,192.9,191.7,192.03,3824829.0
2023-03-29 10:20:00,192.03,192.18,189.87,190.29,5295129.0,192.03,192.18,189.87,190.29,5295129.0
2023-03-29 10:30:00,190.38,190.87,189.44,190.05,4771459.0,190.38,190.87,189.44,190.05,4771459.0
2023-03-29 10:40:00,190.06,190.68,189.77,190.25,3282192.0,190.06,190.68,189.77,190.25,3282192.0
2023-03-29 10:50:00,190.24,191.25,189.94,190.84,3323030.0,190.24,191.25,189.94,190.84,3323030.0
2023-03-29 11:00:00,190.83,191.75,190.78,191.7,2791896.0,190.83,191.75,190.78,191.7,2791896.0
2023-03-29 11:10:00,191.72,191.77,190.83,190.95,2460915.0,191.72,191.77,190.83,190.95,2460915.0
2023-03-29 11:20:00,190.96,191.7,190.82,191.51,2046774.0,190.96,191.7,190.82,191.51,2046774.0
2023-03-29 11:30:00,191.53,192.28,191.24,192.0,2439599.0,191.53,192.28,191.24,192.0,2439599.0
2023-03-29 11:40:00,192.02,192.39,191.84,192.22,1913251.0,192.02,192.39,191.84,192.22,1913251.0
2023-03-29 11:50:00,192.23,192.68,191.93,192.62,2212401.0,192.23,192.68,191.93,192.62,2212401.0
2023-03-29 12:00:00,192.62,193.1,192.52,192.53,2374568.0,192.62,193.1,192.52,192.53,2374568.0
2023-03-29 12:10:00,192.54,193.1,192.31,193.03,1868847.0,192.54,193.1,192.31,193.03,1868847.0
2023-03-29 12:20:00,193.01,193.53,193.0,193.4,2147675.0,193.01,193.53,193.0,193.4,2147675.0
2023-03-29 12:30:00,193.39,193.7,193.09,193.25,2176241.0,193.39,193.7,193.09,193.25,2176241.0
2023-03-29 12:40:00,193.27,193.29,192.31,192.34,2192859.0,193.27,193.29,192.31,192.34,2192859.0
2023-03-29 12:50:00,192.35,192.67,191.56,191.8,2430981.0,192.35,192.67,191.56,191.8,2430981.0
2023-03-29 13:00:00,191.79,192.4,191.4,192.34,2142055.0,191.79,192.4,191.4,192.34,2142055.0
2023-03-29 13:10:00,192.34,192.77,192.2,192.51,1894071.0,192.34,192.77,192.2,192.51,1894071.0
2023-03-29 13:20:00,192.52,192.66,192.05,192.47,1618178.0,192.52,192.66,192.05,192.47,1618178.0
2023-03-29 13:30:00,192.49,192.62,191.02,191.06,2321004.0,192.49,192.62,191.02,191.06,2321004.0
2023-03-29 13:40:00,191.08,191.67,190.96,191.49,1789730.0,191.08,191.67,190.96,191.49,1789730.0
2023-03-29 13:50:00,191.49,191.84,190.9,191.19,2020639.0,191.49,191.84,190.9,191.19,2020639.0
2023-03-29 14:00:00,191.19,191.41,190.63,191.33,2103452.0,191.19,191.41,190.63,191.33,2103452.0
2023-03-29 14:10:00,191.31,191.44,190.88,191.28,1603175.0,191.31,191.44,190.88,191.28,1603175.0
2023-03-29 14:20:00,191.29,191.59,190.92,191.54,1687786.0,191.29,191.59,190.92,191.54,1687786.0
2023-03-29 14:30:00,191.54,192.09,191.41,191.95,1689919.0,191.54,192.09,191.41,191.95,1689919.0
2023-03-29 14:40:00,191.94,192.35,191.79,192.31,1641295.0,191.94,192.35,191.79,192.31,1641295.0
2023-03-29 14:50:00,192.32,192.68,191.92,192.53,2144963.0,192.32,192.68,191.92,192.53,2144963.0
2023-03-29 15:00:00,192.53,192.7,192.02,192.37,1937933.0,192.53,192.7,192.02,192.37,1937933.0
2023-03-29 15:10:00,192.36,193.15,192.07,193.03,2224842.0,192.36,193.15,192.07,193.03,2224842.0
2023-03-29 15:20:00,193.03,193.39,192.9,193.28,2026884.0,193.03,193.39,192.9,193.28,2026884.0
2023-03-29 15:30:00,193.28,193.45,192.96,193.36,2006991.0,193.28,193.45,192.96,193.36,2006991.0
2023-03-29 15:40:00,193.38,193.69,193.16,193.46,2027783.0,193.38,193.69,193.16,193.46,2027783.0
2023-03-29 15:50:00,193.47,194.04,193.44,193.92,3160371.0,193.47,194.04,193.44,193.92,3160371.0
2023-03-30 09:30:00,195.58,196.78,194.42,195.06,5920155.0,195.58,196.78,194.42,195.06,5920155.0
2023-03-30 09:40:00,195.11,196.25,194.89,196.04,4575432.0,195.11,196.25,194.89,196.04,4575432.0
2023-03-30 09:50:00,196.01,196.48,194.84,195.96,4111014.0,196.01,196.48,194.84,195.96,4111014.0
2023-03-30 10:00:00,195.99,196.11,194.59,195.05,3826797.0,195.99,196.11,194.59,195.05,3826797.0
2023-03-30 10:10:00,195.05,195.58,194.5,195.4,3212444.0,195.05,195.58,194.5,195.4,3212444.0
2023-03-30 10:20:00,195.43,196.5,195.25,196.19,3380039.0,195.43,196.5,195.25,196.19,3380039.0
2023-03-30 10:30:00,196.21,196.48,195.54,195.84,2334570.0,196.21,196.48,195.54,195.84,2334570.0
2023-03-30 10:40:00,195.84,196.04,195.34,195.48,2226045.0,195.84,196.04,195.34,195.48,2226045.0
2023-03-30 10:50:00,195.52,196.15,195.21,195.91,2230965.0,195.52,196.15,195.21,195.91,2230965.0
2023-03-30 11:00:00,195.92,197.0,195.75,196.95,2963760.0,195.92,197.0,195.75,196.95,2963760.0
2023-03-30 11:10:00,196.95,197.15,196.44,196.99,3120981.0,196.95,197.15,196.44,196.99,3120981.0
2023-03-30 11:20:00,196.99,197.33,196.29,196.45,2494702.0,196.99,197.33,196.29,196.45,2494702.0
2023-03-30 11:30:00,196.45,196.52,195.94,196.33,1923863.0,196.45,196.52,195.94,196.33,1923863.0
2023-03-30 11:40:00,196.33,196.77,195.95,196.03,1908419.0,196.33,196.77,195.95,196.03,1908419.0
2023-03-30 11:50:00,196.03,196.68,196.0,196.36,1666888.0,196.03,196.68,196.0,196.36,1666888.0
2023-03-30 12:00:00,196.36,196.37,195.61,195.9,1883427.0,196.36,196.37,195.61,195.9,1883427.0
2023-03-30 12:10:00,195.91,196.25,195.45,195.7,1728691.0,195.91,196.25,195.45,195.7,1728691.0
2023-03-30 12:20:00,195.7,195.73,195.17,195.4,1899928.0,195.7,195.73,195.17,195.4,1899928.0
2023-03-30 12:30:00,195.39,195.66,194.96,195.16,2035630.0,195.39,195.66,194.96,195.16,2035630.0
2023-03-30 12:40:00,195.14,195.78,195.08,195.54,1449964.0,195.14,195.78,195.08,195.54,1449964.0
2023-03-30 12:50:00,195.53,196.18,195.5,195.98,1684401.0,195.53,196.18,195.5,195.98,1684401.0
2023-03-30 13:00:00,195.98,196.44,195.72,196.39,1537994.0,195.98,196.44,195.72,196.39,1537994.0
2023-03-30 13:10:00,196.4,197.2,196.26,196.88,2603367.0,196.4,197.2,196.26,196.88,2603367.0
2023-03-30 13:20:00,196.88,197.26,196.7,197.01,2510362.0,196.88,197.26,196.7,197.01,2510362.0
2023-03-30 13:30:00,197.01,197.16,196.21,196.27,2320223.0,197.01,197.16,196.21,196.27,2320223.0
2023-03-30 13:40:00,196.26,196.26,195.62,195.83,2306904.0,196.26,196.26,195.62,195.83,2306904.0
2023-03-30 13:50:00,195.84,196.08,195.5,195.8,2049190.0,195.84,196.08,195.5,195.8,2049190.0
2023-03-30 14:00:00,195.79,196.04,195.48,195.86,1767033.0,195.79,196.04,195.48,195.86,1767033.0
2023-03-30 14:10:00,195.87,195.93,195.33,195.76,1723406.0,195.87,195.93,195.33,195.76,1723406.0
2023-03-30 14:20:00,195.75,196.74,195.74,196.31,2008754.0,195.75,196.74,195.74,196.31,2008754.0
2023-03-30 14:30:00,196.31,196.54,195.91,196.06,1654272.0,196.31,196.54,195.91,196.06,1654272.0
2023-03-30 14:40:00,196.06,196.09,195.53,195.67,1290377.0,196.06,196.09,195.53,195.67,1290377.0
2023-03-30 14:50:00,195.67,195.83,195.3,195.63,1550125.0,195.67,195.83,195.3,195.63,1550125.0
2023-03-30 15:00:00,195.63,195.98,195.25,195.27,1734230.0,195.63,195.98,195.25,195.27,1734230.0
2023-03-30 15:10:00,195.28,195.67,195.08,195.63,1664740.0,195.28,195.67,195.08,195.63,1664740.0
2023-03-30 15:20:00,195.64,195.89,195.62,195.69,1467380.0,195.64,195.89,195.62,195.69,1467380.0
2023-03-30 15:30:00,195.69,196.1,195.57,195.87,1604872.0,195.69,196.1,195.57,195.87,1604872.0
2023-03-30 15:40:00,195.87,195.95,195.62,195.8,1495461.0,195.87,195.95,195.62,195.8,1495461.0
2023-03-30 15:50:00,195.83,196.03,195.15,195.28,2600787.0,195.83,196.03,195.15,195.28,2600787.0
2023-03-31 09:30:00,197.56,198.94,197.2,198.76,6843918.0,197.56,198.94,197.2,198.76,6843918.0
2023-03-31 09:40:00,198.76,199.22,198.5,199.0,4659025.0,198.76,199.22,198.5,199.0,4659025.0
2023-03-31 09:50:00,199.03,199.46,198.7,198.88,3698562.0,199.03,199.46,198.7,198.88,3698562.0
2023-03-31 10:00:00,198.93,199.76,198.81,199.7,3909041.0,198.93,199.76,198.81,199.7,3909041.0
2023-03-31 10:10:00,199.7,199.76,199.28,199.66,2763879.0,199.7,199.76,199.28,199.66,2763879.0
2023-03-31 10:20:00,199.67,199.9,199.1,199.73,3501967.0,199.67,199.9,199.1,199.73,3501967.0
2023-03-31 10:30:00,199.72,200.66,199.66,200.44,4550585.0,199.72,200.66,199.66,200.44,4550585.0
2023-03-31 10:40:00,200.43,200.81,200.16,200.75,2555681.0,200.43,200.81,200.16,200.75,2555681.0
2023-03-31 10:50:00,200.75,201.85,200.67,201.3,4513767.0,200.75,201.85,200.67,201.3,4513767.0
2023-03-31 11:00:00,201.3,201.65,200.66,200.87,3315996.0,201.3,201.65,200.66,200.87,3315996.0
2023-03-31 11:10:00,200.86,201.47,200.69,201.38,2806017.0,200.86,201.47,200.69,201.38,2806017.0
2023-03-31 11:20:00,201.37,202.24,201.31,202.02,3446295.0,201.37,202.24,201.31,202.02,3446295.0
2023-03-31 11:30:00,202.02,202.99,201.8,202.72,3814775.0,202.02,202.99,201.8,202.72,3814775.0
2023-03-31 11:40:00,202.72,203.17,202.39,202.94,3204383.0,202.72,203.17,202.39,202.94,3204383.0
2023-03-31 11:50:00,202.95,204.37,202.82,204.16,4716446.0,202.95,204.37,202.82,204.16,4716446.0
2023-03-31 12:00:00,204.16,204.91,203.91,204.21,4674747.0,204.16,204.91,203.91,204.21,4674747.0
2023-03-31 12:10:00,204.2,204.97,204.1,204.69,3747289.0,204.2,204.97,204.1,204.69,3747289.0
2023-03-31 12:20:00,204.69,205.45,204.54,205.32,4243239.0,204.69,205.45,204.54,205.32,4243239.0
2023-03-31 12:30:00,205.32,206.23,205.1,205.64,4641617.0,205.32,206.23,205.1,205.64,4641617.0
2023-03-31 12:40:00,205.63,206.34,205.16,205.68,3767256.0,205.63,206.34,205.16,205.68,3767256.0
2023-03-31 12:50:00,205.68,205.94,204.45,204.9,4131360.0,205.68,205.94,204.45,204.9,4131360.0
2023-03-31 13:00:00,204.9,205.17,204.12,205.15,3862732.0,204.9,205.17,204.12,205.15,3862732.0
2023-03-31 13:10:00,205.17,205.68,204.71,205.4,3382503.0,205.17,205.68,204.71,205.4,3382503.0
2023-03-31 13:20:00,205.41,205.52,204.73,204.83,2686332.0,205.41,205.52,204.73,204.83,2686332.0
2023-03-31 13:30:00,204.82,205.35,204.68,204.96,2428128.0,204.82,205.35,204.68,204.96,2428128.0
2023-03-31 13:40:00,204.96,205.34,204.62,205.09,2590237.0,204.96,205.34,204.62,205.09,2590237.0
2023-03-31 13:50:00,205.11,205.8,205.02,205.68,2883873.0,205.11,205.8,205.02,205.68,2883873.0
2023-03-31 14:00:00,205.69,206.68,205.64,206.64,3928584.0,205.69,206.68,205.64,206.64,3928584.0
2023-03-31 14:10:00,206.63,207.18,206.55,206.81,3381983.0,206.63,207.18,206.55,206.81,3381983.0
2023-03-31 14:20:00,206.81,207.14,206.62,206.89,2950447.0,206.81,207.14,206.62,206.89,2950447.0
2023-03-31 14:30:00,206.91,207.4,206.74,207.05,2351797.0,206.91,207.4,206.74,207.05,2351797.0
2023-03-31 14:40:00,207.03,207.29,206.74,207.21,2582884.0,207.03,207.29,206.74,207.21,2582884.0
2023-03-31 14:50:00,207.21,207.27,206.82,207.06,2047699.0,207.21,207.27,206.82,207.06,2047699.0
2023-03-31 15:00:00,207.03,207.79,206.93,207.69,3128241.0,207.03,207.79,206.93,207.69,3128241.0
2023-03-31 15:10:00,207.69,207.75,206.95,207.02,2876595.0,207.69,207.75,206.95,207.02,2876595.0
2023-03-31 15:20:00,207.0,207.35,206.66,207.03,3045904.0,207.0,207.35,206.66,207.03,3045904.0
2023-03-31 15:30:00,207.06,207.19,206.02,206.35,3077107.0,207.06,207.19,206.02,206.35,3077107.0
2023-03-31 15:40:00,206.35,206.56,206.08,206.45,2872047.0,206.35,206.56,206.08,206.45,2872047.0
2023-03-31 15:50:00,206.46,207.55,206.13,207.45,5751262.0,206.46,207.55,206.13,207.45,5751262.0
2023-04-03 09:30:00,199.91,202.69,199.02,200.64,9252533.0,199.91,202.69,199.02,200.64,9252533.0
2023-04-03 09:40:00,200.69,201.04,199.34,200.01,5982228.0,200.69,201.04,199.34,200.01,5982228.0
2023-04-03 09:50:00,200.04,200.11,197.44,198.27,7101688.0,200.04,200.11,197.44,198.27,7101688.0
2023-04-03 10:00:00,198.29,198.6,196.19,197.21,5609844.0,198.29,198.6,196.19,197.21,5609844.0
2023-04-03 10:10:00,197.16,197.78,195.56,197.74,6111703.0,197.16,197.78,195.56,197.74,6111703.0
2023-04-03 10:20:00,197.73,198.23,196.83,196.93,4831796.0,197.73,198.23,196.83,196.93,4831796.0
2023-04-03 10:30:00,196.95,197.44,196.46,196.67,3858664.0,196.95,197.44,196.46,196.67,3858664.0
2023-04-03 10:40:00,196.67,197.04,195.88,195.93,3675580.0,196.67,197.04,195.88,195.93,3675580.0
2023-04-03 10:50:00,195.92,196.0,194.23,194.26,4820324.0,195.92,196.0,194.23,194.26,4820324.0
2023-04-03 11:00:00,194.26,195.37,193.83,194.36,4226569.0,194.26,195.37,193.83,194.36,4226569.0
2023-04-03 11:10:00,194.37,195.19,193.95,195.13,3282983.0,194.37,195.19,193.95,195.13,3282983.0
2023-04-03 11:20:00,195.12,195.36,194.33,194.67,3204214.0,195.12,195.36,194.33,194.67,3204214.0
2023-04-03 11:30:00,194.69,194.99,193.85,194.53,3172266.0,194.69,194.99,193.85,194.53,3172266.0
2023-04-03 11:40:00,194.54,194.61,193.84,194.49,2916759.0,194.54,194.61,193.84,194.49,2916759.0
2023-04-03 11:50:00,194.49,194.95,194.02,194.89,2307911.0,194.49,194.95,194.02,194.89,2307911.0
2023-04-03 12:00:00,194.89,195.33,194.5,195.16,2442453.0,194.89,195.33,194.5,195.16,2442453.0
2023-04-03 12:10:00,195.15,196.04,195.12,195.43,3176984.0,195.15,196.04,195.12,195.43,3176984.0
2023-04-03 12:20:00,195.43,195.87,194.83,195.56,2602249.0,195.43,195.87,194.83,195.56,2602249.0
2023-04-03 12:30:00,195.56,195.64,195.14,195.51,1815702.0,195.56,195.64,195.14,195.51,1815702.0
2023-04-03 12:40:00,195.5,195.56,194.85,195.11,1849971.0,195.5,195.56,194.85,195.11,1849971.0
2023-04-03 12:50:00,195.13,195.3,194.3,194.33,2132613.0,195.13,195.3,194.3,194.33,2132613.0
2023-04-03 13:00:00,194.32,194.38,193.58,194.31,3352945.0,194.32,194.38,193.58,194.31,3352945.0
2023-04-03 13:10:00,194.3,194.5,193.8,194.04,2232696.0,194.3,194.5,193.8,194.04,2232696.0
2023-04-03 13:20:00,194.04,194.33,193.15,193.23,2814075.0,194.04,194.33,193.15,193.23,2814075.0
2023-04-03 13:30:00,193.23,193.66,192.88,193.44,2775604.0,193.23,193.66,192.88,193.44,2775604.0
2023-04-03 13:40:00,193.44,193.45,192.28,192.43,3089682.0,193.44,193.45,192.28,192.43,3089682.0
2023-04-03 13:50:00,192.44,192.92,192.2,192.71,2706356.0,192.44,192.92,192.2,192.71,2706356.0
2023-04-03 14:00:00,192.7,192.92,192.2,192.64,2700062.0,192.7,192.92,192.2,192.64,2700062.0
2023-04-03 14:10:00,192.62,193.26,192.5,193.17,2315409.0,192.62,193.26,192.5,193.17,2315409.0
2023-04-03 14:20:00,193.18,193.72,192.95,193.42,2427065.0,193.18,193.72,192.95,193.42,2427065.0
2023-04-03 14:30:00,193.44,193.92,193.15,193.71,2328777.0,193.44,193.92,193.15,193.71,2328777.0
2023-04-03 14:40:00,193.72,194.21,193.3,194.1,2829785.0,193.72,194.21,193.3,194.1,2829785.0
2023-04-03 14:50:00,194.1,194.49,193.84,194.3,2675201.0,194.1,194.49,193.84,194.3,2675201.0
2023-04-03 15:00:00,194.31,194.72,194.02,194.32,2828240.0,194.31,194.72,194.02,194.32,2828240.0
2023-04-03 15:10:00,194.31,194.7,194.17,194.69,1959846.0,194.31,194.7,194.17,194.69,1959846.0
2023-04-03 15:20:00,194.67,194.8,194.15,194.35,2537391.0,194.67,194.8,194.15,194.35,2537391.0
2023-04-03 15:30:00,194.35,195.06,194.16,194.37,2943544.0,194.35,195.06,194.16,194.37,2943544.0
2023-04-03 15:40:00,194.37,194.96,194.31,194.72,2370504.0,194.37,194.96,194.31,194.72,2370504.0
2023-04-03 15:50:00,194.72,195.29,194.37,194.75,4289509.0,194.72,195.29,194.37,194.75,4289509.0
2023-04-04 09:30:00,197.31,198.75,196.47,196.78,7267870.0,197.31,198.75,196.47,196.78,7267870.0
2023-04-04 09:40:00,196.8,196.82,193.67,194.16,6876637.0,196.8,196.82,193.67,194.16,6876637.0
2023-04-04 09:50:00,194.16,195.28,193.47,194.98,5193887.0,194.16,195.28,193.47,194.98,5193887.0
2023-04-04 10:00:00,194.98,195.6,194.44,195.05,4155738.0,194.98,195.6,194.44,195.05,4155738.0
2023-04-04 10:10:00,195.03,196.0,194.77,194.86,3595698.0,195.03,196.0,194.77,194.86,3595698.0
2023-04-04 10:20:00,194.84,194.97,192.8,193.72,4698548.0,194.84,194.97,192.8,193.72,4698548.0
2023-04-04 10:30:00,193.73,194.06,192.67,192.7,3365785.0,193.73,194.06,192.67,192.7,3365785.0
2023-04-04 10:40:00,192.7,192.98,192.27,192.54,3144070.0,192.7,192.98,192.27,192.54,3144070.0
2023-04-04 10:50:00,192.55,193.19,192.3,192.69,2575940.0,192.55,193.19,192.3,192.69,2575940.0
2023-04-04 11:00:00,192.69,193.28,192.06,192.11,2294919.0,192.69,193.28,192.06,192.11,2294919.0
2023-04-04 11:10:00,192.11,192.17,190.59,190.91,4013752.0,192.11,192.17,190.59,190.91,4013752.0
2023-04-04 11:20:00,190.9,191.41,190.78,191.23,2661723.0,190.9,191.41,190.78,191.23,2661723.0
2023-04-04 11:30:00,191.2,191.74,190.95,190.98,2098876.0,191.2,191.74,190.95,190.98,2098876.0
2023-04-04 11:40:00,190.95,191.62,190.7,191.35,2094812.0,190.95,191.62,190.7,191.35,2094812.0
2023-04-04 11:50:00,191.35,191.99,191.12,191.63,1852617.0,191.35,191.99,191.12,191.63,1852617.0
2023-04-04 12:00:00,191.63,192.29,191.03,191.29,2562963.0,191.63,192.29,191.03,191.29,2562963.0
2023-04-04 12:10:00,191.27,191.62,190.69,191.03,2230814.0,191.27,191.62,190.69,191.03,2230814.0
2023-04-04 12:20:00,191.03,191.88,190.82,191.64,1886257.0,191.03,191.88,190.82,191.64,1886257.0
2023-04-04 12:30:00,191.64,192.0,191.2,191.98,1685325.0,191.64,192.0,191.2,191.98,1685325.0
2023-04-04 12:40:00,191.97,192.49,191.95,192.3,2252197.0,191.97,192.49,191.95,192.3,2252197.0
2023-04-04 12:50:00,192.31,192.36,191.93,192.02,1591226.0,192.31,192.36,191.93,192.02,1591226.0
2023-04-04 13:00:00,192.05,192.07,191.52,191.57,1550306.0,192.05,192.07,191.52,191.57,1550306.0
2023-04-04 13:10:00,191.55,192.2,191.3,192.06,1841493.0,191.55,192.2,191.3,192.06,1841493.0
2023-04-04 13:20:00,192.07,192.37,191.76,192.13,1701372.0,192.07,192.37,191.76,192.13,1701372.0
2023-04-04 13:30:00,192.15,192.72,192.05,192.44,1802548.0,192.15,192.72,192.05,192.44,1802548.0
2023-04-04 13:40:00,192.43,192.65,191.75,192.47,2042196.0,192.43,192.65,191.75,192.47,2042196.0
2023-04-04 13:50:00,192.49,192.6,192.18,192.29,1458918.0,192.49,192.6,192.18,192.29,1458918.0
2023-04-04 14:00:00,192.3,192.48,191.75,191.88,1665942.0,192.3,192.48,191.75,191.88,1665942.0
2023-04-04 14:10:00,191.87,192.33,191.86,192.05,1361075.0,191.87,192.33,191.86,192.05,1361075.0
2023-04-04 14:20:00,192.06,192.06,191.2,191.26,1863632.0,192.06,192.06,191.2,191.26,1863632.0
2023-04-04 14:30:00,191.25,191.55,190.9,191.39,1870589.0,191.25,191.55,190.9,191.39,1870589.0
2023-04-04 14:40:00,191.4,191.65,191.26,191.54,1352575.0,191.4,191.65,191.26,191.54,1352575.0
2023-04-04 14:50:00,191.56,191.67,190.86,190.89,1586817.0,191.56,191.67,190.86,190.89,1586817.0
2023-04-04 15:00:00,190.87,191.28,190.32,191.05,2531582.0,190.87,191.28,190.32,191.05,2531582.0
2023-04-04 15:10:00,191.04,191.48,190.67,191.27,1916731.0,191.04,191.48,190.67,191.27,1916731.0
2023-04-04 15:20:00,191.27,191.62,191.01,191.04,1508082.0,191.27,191.62,191.01,191.04,1508082.0
2023-04-04 15:30:00,191.05,191.41,190.85,191.22,1379172.0,191.05,191.41,190.85,191.22,1379172.0
2023-04-04 15:40:00,191.22,191.55,191.03,191.53,1918235.0,191.22,191.55,191.03,191.53,1918235.0
2023-04-04 15:50:00,191.52,192.68,191.47,192.68,3836741.0,191.52,192.68,191.47,192.68,3836741.0
2023-04-05 09:30:00,190.54,190.68,188.37,189.11,5886237.0,190.54,190.68,188.37,189.11,5886237.0
2023-04-05 09:40:00,189.13,189.24,187.87,188.11,4758825.0,189.13,189.24,187.87,188.11,4758825.0
2023-04-05 09:50:00,188.11,188.42,187.26,187.82,4307739.0,188.11,188.42,187.26,187.82,4307739.0
2023-04-05 10:00:00,187.87,188.6,187.08,187.57,4155131.0,187.87,188.6,187.08,187.57,4155131.0
2023-04-05 10:10:00,187.58,188.1,187.09,187.11,3106637.0,187.58,188.1,187.09,187.11,3106637.0
2023-04-05 10:20:00,187.12,188.45,187.1,187.3,3860006.0,187.12,188.45,187.1,187.3,3860006.0
2023-04-05 10:30:00,187.31,187.91,187.2,187.68,2569146.0,187.31,187.91,187.2,187.68,2569146.0
2023-04-05 10:40:00,187.68,187.89,186.44,186.69,3471399.0,187.68,187.89,186.44,186.69,3471399.0
2023-04-05 10:50:00,186.67,186.84,184.8,184.89,4824785.0,186.67,186.84,184.8,184.89,4824785.0
2023-04-05 11:00:00,184.88,185.08,183.76,184.47,5681243.0,184.88,185.08,183.76,184.47,5681243.0
2023-04-05 11:10:00,184.46,184.73,183.91,184.66,3293061.0,184.46,184.73,183.91,184.66,3293061.0
2023-04-05 11:20:00,184.66,185.15,184.25,184.79,3192772.0,184.66,185.15,184.25,184.79,3192772.0
2023-04-05 11:30:00,184.8,185.41,184.64,184.87,2680967.0,184.8,185.41,184.64,184.87,2680967.0
2023-04-05 11:40:00,184.91,185.19,184.23,184.95,2318495.0,184.91,185.19,184.23,184.95,2318495.0
2023-04-05 11:50:00,184.94,185.01,184.33,184.72,1548752.0,184.94,185.01,184.33,184.72,1548752.0
2023-04-05 12:00:00,184.72,185.05,184.07,184.19,1896276.0,184.72,185.05,184.07,184.19,1896276.0
2023-04-05 12:10:00,184.21,184.61,183.77,184.39,2176018.0,184.21,184.61,183.77,184.39,2176018.0
2023-04-05 12:20:00,184.4,184.88,184.2,184.76,1893496.0,184.4,184.88,184.2,184.76,1893496.0
2023-04-05 12:30:00,184.77,185.08,184.42,184.85,1681805.0,184.77,185.08,184.42,184.85,1681805.0
2023-04-05 12:40:00,184.85,185.46,184.77,185.18,1862432.0,184.85,185.46,184.77,185.18,1862432.0
2023-04-05 12:50:00,185.16,185.83,184.95,185.47,2442192.0,185.16,185.83,184.95,185.47,2442192.0
2023-04-05 13:00:00,185.48,185.76,184.96,185.57,2094329.0,185.48,185.76,184.96,185.57,2094329.0
2023-04-05 13:10:00,185.57,186.3,185.51,186.3,2476822.0,185.57,186.3,185.51,186.3,2476822.0
2023-04-05 13:20:00,186.29,186.34,185.71,185.73,2055098.0,186.29,186.34,185.71,185.73,2055098.0
2023-04-05 13:30:00,185.73,186.0,185.4,185.72,1927651.0,185.73,186.0,185.4,185.72,1927651.0
2023-04-05 13:40:00,185.7,186.16,185.56,185.84,1666294.0,185.7,186.16,185.56,185.84,1666294.0
2023-04-05 13:50:00,185.84,186.69,185.84,186.6,2083002.0,185.84,186.69,185.84,186.6,2083002.0
2023-04-05 14:00:00,186.6,187.02,186.42,186.64,2364880.0,186.6,187.02,186.42,186.64,2364880.0
2023-04-05 14:10:00,186.65,186.82,186.33,186.49,1960443.0,186.65,186.82,186.33,186.49,1960443.0
2023-04-05 14:20:00,186.49,186.5,185.65,185.66,2142372.0,186.49,186.5,185.65,185.66,2142372.0
2023-04-05 14:30:00,185.66,186.59,185.61,186.35,2315035.0,185.66,186.59,185.61,186.35,2315035.0
2023-04-05 14:40:00,186.35,186.58,185.94,186.37,1950370.0,186.35,186.58,185.94,186.37,1950370.0
2023-04-05 14:50:00,186.36,186.59,185.82,185.99,1716507.0,186.36,186.59,185.82,185.99,1716507.0
2023-04-05 15:00:00,185.99,186.04,185.13,185.18,2358740.0,185.99,186.04,185.13,185.18,2358740.0
2023-04-05 15:10:00,185.18,185.31,184.82,185.12,2223182.0,185.18,185.31,184.82,185.12,2223182.0
2023-04-05 15:20:00,185.12,185.78,185.11,185.4,2188520.0,185.12,185.78,185.11,185.4,2188520.0
2023-04-05 15:30:00,185.41,185.96,185.15,185.77,2577427.0,185.41,185.96,185.15,185.77,2577427.0
2023-04-05 15:40:00,185.75,186.33,185.54,185.92,3029486.0,185.75,186.33,185.54,185.92,3029486.0
2023-04-05 15:50:00,185.92,186.23,185.32,185.5,3642902.0,185.92,186.23,185.32,185.5,3642902.0
2023-04-06 09:30:00,183.08,183.82,179.83,180.61,7820905.0,183.08,183.82,179.83,180.61,7820905.0
2023-04-06 09:40:00,180.61,181.55,180.33,181.14,4660798.0,180.61,181.55,180.33,181.14,4660798.0
2023-04-06 09:50:00,181.12,181.88,180.41,181.71,4657259.0,181.12,181.88,180.41,181.71,4657259.0
2023-04-06 10:00:00,181.67,183.92,181.65,183.53,5492541.0,181.67,183.92,181.65,183.53,5492541.0
2023-04-06 10:10:00,183.53,184.78,183.45,183.65,5120908.0,183.53,184.78,183.45,183.65,5120908.0
2023-04-06 10:20:00,183.65,184.54,183.35,183.86,3910541.0,183.65,184.54,183.35,183.86,3910541.0
2023-04-06 10:30:00,183.87,185.1,183.74,183.9,4178555.0,183.87,185.1,183.74,183.9,4178555.0
2023-04-06 10:40:00,183.91,183.99,182.73,183.2,3578515.0,183.91,183.99,182.73,183.2,3578515.0
2023-04-06 10:50:00,183.17,183.52,182.8,182.86,2585233.0,183.17,183.52,182.8,182.86,2585233.0
2023-04-06 11:00:00,182.88,184.4,182.75,183.92,3238873.0,182.88,184.4,182.75,183.92,3238873.0
2023-04-06 11:10:00,183.96,184.23,183.69,183.85,1976636.0,183.96,184.23,183.69,183.85,1976636.0
2023-04-06 11:20:00,183.82,184.1,183.48,183.56,2009858.0,183.82,184.1,183.48,183.56,2009858.0
2023-04-06 11:30:00,183.57,184.23,183.2,183.93,2516819.0,183.57,184.23,183.2,183.93,2516819.0
2023-04-06 11:40:00,183.93,184.59,183.84,184.51,2277077.0,183.93,184.59,183.84,184.51,2277077.0
2023-04-06 11:50:00,184.52,185.1,184.48,185.01,2304643.0,184.52,185.1,184.48,185.01,2304643.0
2023-04-06 12:00:00,185.01,186.0,185.01,185.56,3283619.0,185.01,186.0,185.01,185.56,3283619.0
2023-04-06 12:10:00,185.55,185.71,184.88,184.93,2010675.0,185.55,185.71,184.88,184.93,2010675.0
2023-04-06 12:20:00,184.91,185.02,184.69,184.89,1565932.0,184.91,185.02,184.69,184.89,1565932.0
2023-04-06 12:30:00,184.9,186.24,184.87,185.93,3206386.0,184.9,186.24,184.87,185.93,3206386.0
2023-04-06 12:40:00,185.94,186.39,185.68,185.9,2169142.0,185.94,186.39,185.68,185.9,2169142.0
2023-04-06 12:50:00,185.91,186.33,185.22,185.28,1959410.0,185.91,186.33,185.22,185.28,1959410.0
2023-04-06 13:00:00,185.3,185.64,185.07,185.48,1875794.0,185.3,185.64,185.07,185.48,1875794.0
2023-04-06 13:10:00,185.48,185.81,185.13,185.61,1524535.0,185.48,185.81,185.13,185.61,1524535.0
2023-04-06 13:20:00,185.61,185.85,185.33,185.34,1321580.0,185.61,185.85,185.33,185.34,1321580.0
2023-04-06 13:30:00,185.35,185.78,184.9,185.39,1589933.0,185.35,185.78,184.9,185.39,1589933.0
2023-04-06 13:40:00,185.4,185.52,185.03,185.43,1469236.0,185.4,185.52,185.03,185.43,1469236.0
2023-04-06 13:50:00,185.41,185.69,184.98,185.12,1563467.0,185.41,185.69,184.98,185.12,1563467.0
2023-04-06 14:00:00,185.13,185.59,185.11,185.52,1413596.0,185.13,185.59,185.11,185.52,1413596.0
2023-04-06 14:10:00,185.52,185.76,185.3,185.69,1405892.0,185.52,185.76,185.3,185.69,1405892.0
2023-04-06 14:20:00,185.69,186.05,185.42,185.95,1696232.0,185.69,186.05,185.42,185.95,1696232.0
2023-04-06 14:30:00,185.95,186.15,185.72,185.78,1621599.0,185.95,186.15,185.72,185.78,1621599.0
2023-04-06 14:40:00,185.76,185.87,185.41,185.55,1509824.0,185.76,185.87,185.41,185.55,1509824.0
2023-04-06 14:50:00,185.55,185.69,185.23,185.26,1558210.0,185.55,185.69,185.23,185.26,1558210.0
2023-04-06 15:00:00,185.27,185.48,184.9,184.92,1635178.0,185.27,185.48,184.9,184.92,1635178.0
2023-04-06 15:10:00,184.92,184.94,184.4,184.51,2139199.0,184.92,184.94,184.4,184.51,2139199.0
2023-04-06 15:20:00,184.52,185.17,184.4,185.04,2048725.0,184.52,185.17,184.4,185.04,2048725.0
2023-04-06 15:30:00,185.04,185.39,184.95,185.2,1983944.0,185.04,185.39,184.95,185.2,1983944.0
2023-04-06 15:40:00,185.2,185.36,184.83,185.28,2036255.0,185.2,185.36,184.83,185.28,2036255.0
2023-04-06 15:50:00,185.28,185.31,184.87,185.07,2412012.0,185.28,185.31,184.87,185.07,2412012.0
2023-04-10 09:30:00,179.94,180.68,176.11,177.05,8448305.0,179.94,180.68,176.11,177.05,8448305.0
2023-04-10 09:40:00,177.07,178.84,176.68,178.43,5653913.0,177.07,178.84,176.68,178.43,5653913.0
2023-04-10 09:50:00,178.43,178.74,176.85,177.11,4868892.0,178.43,178.74,176.85,177.11,4868892.0
2023-04-10 10:00:00,177.08,178.25,176.63,177.41,4295086.0,177.08,178.25,176.63,177.41,4295086.0
2023-04-10 10:10:00,177.42,177.9,177.07,177.54,2932948.0,177.42,177.9,177.07,177.54,2932948.0
2023-04-10 10:20:00,177.51,178.47,177.19,177.92,3201788.0,177.51,178.47,177.19,177.92,3201788.0
2023-04-10 10:30:00,177.9,178.78,177.85,178.55,3086682.0,177.9,178.78,177.85,178.55,3086682.0
2023-04-10 10:40:00,178.55,179.2,178.22,178.9,3124117.0,178.55,179.2,178.22,178.9,3124117.0
2023-04-10 10:50:00,178.9,178.91,177.98,178.19,2559590.0,178.9,178.91,177.98,178.19,2559590.0
2023-04-10 11:00:00,178.19,179.43,178.12,179.23,2966359.0,178.19,179.43,178.12,179.23,2966359.0
2023-04-10 11:10:00,179.22,180.56,179.1,180.16,4127611.0,179.22,180.56,179.1,180.16,4127611.0
2023-04-10 11:20:00,180.14,180.98,180.11,180.97,3089580.0,180.14,180.98,180.11,180.97,3089580.0
2023-04-10 11:30:00,180.97,181.94,180.81,181.86,3758637.0,180.97,181.94,180.81,181.86,3758637.0
2023-04-10 11:40:00,181.87,182.5,181.58,181.98,3525540.0,181.87,182.5,181.58,181.98,3525540.0
2023-04-10 11:50:00,182.01,182.04,180.6,180.68,3554093.0,182.01,182.04,180.6,180.68,3554093.0
2023-04-10 12:00:00,180.68,180.9,179.95,180.15,3433695.0,180.68,180.9,179.95,180.15,3433695.0
2023-04-10 12:10:00,180.16,180.78,179.56,180.75,3507606.0,180.16,180.78,179.56,180.75,3507606.0
2023-04-10 12:20:00,180.75,181.7,180.74,181.27,2990759.0,180.75,181.7,180.74,181.27,2990759.0
2023-04-10 12:30:00,181.28,182.5,181.07,182.28,2818251.0,181.28,182.5,181.07,182.28,2818251.0
2023-04-10 12:40:00,182.28,182.68,181.97,182.29,2586984.0,182.28,182.68,181.97,182.29,2586984.0
2023-04-10 12:50:00,182.28,182.68,181.74,182.62,2459955.0,182.28,182.68,181.74,182.62,2459955.0
2023-04-10 13:00:00,182.64,183.15,182.46,182.9,2668046.0,182.64,183.15,182.46,182.9,2668046.0
2023-04-10 13:10:00,182.9,183.09,182.38,182.61,2179607.0,182.9,183.09,182.38,182.61,2179607.0
2023-04-10 13:20:00,182.6,183.74,182.59,183.55,3054289.0,182.6,183.74,182.59,183.55,3054289.0
2023-04-10 13:30:00,183.54,183.81,182.88,183.09,2391579.0,183.54,183.81,182.88,183.09,2391579.0
2023-04-10 13:40:00,183.1,184.06,182.82,183.96,2537947.0,183.1,184.06,182.82,183.96,2537947.0
2023-04-10 13:50:00,183.97,183.97,183.43,183.82,2008863.0,183.97,183.97,183.43,183.82,2008863.0
2023-04-10 14:00:00,183.81,184.32,183.65,184.09,2414695.0,183.81,184.32,183.65,184.09,2414695.0
2023-04-10 14:10:00,184.08,185.03,183.99,184.79,2963472.0,184.08,185.03,183.99,184.79,2963472.0
2023-04-10 14:20:00,184.79,185.09,184.56,184.64,2606070.0,184.79,185.09,184.56,184.64,2606070.0
2023-04-10 14:30:00,184.65,185.04,184.5,184.69,2427308.0,184.65,185.04,184.5,184.69,2427308.0
2023-04-10 14:40:00,184.68,184.77,184.04,184.36,2313305.0,184.68,184.77,184.04,184.36,2313305.0
2023-04-10 14:50:00,184.34,185.1,184.33,184.93,2114537.0,184.34,185.1,184.33,184.93,2114537.0
2023-04-10 15:00:00,184.94,185.06,184.18,184.4,2020455.0,184.94,185.06,184.18,184.4,2020455.0
2023-04-10 15:10:00,184.39,184.56,183.98,184.46,1975710.0,184.39,184.56,183.98,184.46,1975710.0
2023-04-10 15:20:00,184.46,184.82,184.06,184.26,1976731.0,184.46,184.82,184.06,184.26,1976731.0
2023-04-10 15:30:00,184.27,184.63,184.08,184.2,1909241.0,184.27,184.63,184.08,184.2,1909241.0
2023-04-10 15:40:00,184.18,184.7,184.05,184.68,2010273.0,184.18,184.7,184.05,184.68,2010273.0
2023-04-10 15:50:00,184.69,184.71,184.23,184.51,2435353.0,184.69,184.71,184.23,184.51,2435353.0
2023-04-11 09:30:00,186.69,188.29,185.78,187.6,6852326.0,186.69,188.29,185.78,187.6,6852326.0
2023-04-11 09:40:00,187.56,188.07,185.8,187.36,5659286.0,187.56,188.07,185.8,187.36,5659286.0
2023-04-11 09:50:00,187.36,187.71,186.37,186.98,4177758.0,187.36,187.71,186.37,186.98,4177758.0
2023-04-11 10:00:00,186.96,187.61,186.35,187.04,3491314.0,186.96,187.61,186.35,187.04,3491314.0
2023-04-11 10:10:00,187.06,187.61,185.64,186.19,3986449.0,187.06,187.61,185.64,186.19,3986449.0
2023-04-11 10:20:00,186.18,187.3,185.93,186.86,3177471.0,186.18,187.3,185.93,186.86,3177471.0
2023-04-11 10:30:00,186.9,187.35,186.21,186.96,3178021.0,186.9,187.35,186.21,186.96,3178021.0
2023-04-11 10:40:00,186.98,187.5,186.23,186.95,3246571.0,186.98,187.5,186.23,186.95,3246571.0
2023-04-11 10:50:00,186.95,187.43,186.66,187.33,2551320.0,186.95,187.43,186.66,187.33,2551320.0
2023-04-11 11:00:00,187.35,188.23,187.01,188.02,3280949.0,187.35,188.23,187.01,188.02,3280949.0
2023-04-11 11:10:00,188.03,189.19,187.8,188.94,4065580.0,188.03,189.19,187.8,188.94,4065580.0
2023-04-11 11:20:00,188.93,189.16,188.5,188.52,2627671.0,188.93,189.16,188.5,188.52,2627671.0
2023-04-11 11:30:00,188.53,188.9,187.72,188.2,2718261.0,188.53,188.9,187.72,188.2,2718261.0
2023-04-11 11:40:00,188.18,188.26,187.13,187.76,2647797.0,188.18,188.26,187.13,187.76,2647797.0
2023-04-11 11:50:00,187.76,187.78,186.46,186.63,2403345.0,187.76,187.78,186.46,186.63,2403345.0
2023-04-11 12:00:00,186.62,187.35,186.62,187.23,2014491.0,186.62,187.35,186.62,187.23,2014491.0
2023-04-11 12:10:00,187.25,187.74,186.9,187.09,2027138.0,187.25,187.74,186.9,187.09,2027138.0
2023-04-11 12:20:00,187.08,187.55,186.94,187.28,1595217.0,187.08,187.55,186.94,187.28,1595217.0
2023-04-11 12:30:00,187.29,187.45,186.38,186.6,1942425.0,187.29,187.45,186.38,186.6,1942425.0
2023-04-11 12:40:00,186.58,186.81,186.19,186.67,1998153.0,186.58,186.81,186.19,186.67,1998153.0
2023-04-11 12:50:00,186.67,187.12,186.5,187.08,1544217.0,186.67,187.12,186.5,187.08,1544217.0
2023-04-11 13:00:00,187.09,187.41,186.79,187.28,1562315.0,187.09,187.41,186.79,187.28,1562315.0
2023-04-11 13:10:00,187.29,187.57,187.05,187.45,1671201.0,187.29,187.57,187.05,187.45,1671201.0
2023-04-11 13:20:00,187.43,188.02,187.35,187.86,1807861.0,187.43,188.02,187.35,187.86,1807861.0
2023-04-11 13:30:00,187.87,188.2,187.67,188.0,1813222.0,187.87,188.2,187.67,188.0,1813222.0
2023-04-11 13:40:00,188.0,188.46,187.87,188.45,1796424.0,188.0,188.46,187.87,188.45,1796424.0
2023-04-11 13:50:00,188.46,188.49,188.05,188.23,1500021.0,188.46,188.49,188.05,188.23,1500021.0
2023-04-11 14:00:00,188.24,188.62,187.87,188.16,1905160.0,188.24,188.62,187.87,188.16,1905160.0
2023-04-11 14:10:00,188.17,188.18,187.26,187.72,1626126.0,188.17,188.18,187.26,187.72,1626126.0
2023-04-11 14:20:00,187.73,188.45,187.63,188.36,1586986.0,187.73,188.45,187.63,188.36,1586986.0
2023-04-11 14:30:00,188.39,188.47,188.14,188.26,1411147.0,188.39,188.47,188.14,188.26,1411147.0
2023-04-11 14:40:00,188.3,188.48,187.92,188.16,1472648.0,188.3,188.48,187.92,188.16,1472648.0
2023-04-11 14:50:00,188.16,188.16,187.65,187.96,1345352.0,188.16,188.16,187.65,187.96,1345352.0
2023-04-11 15:00:00,187.95,188.05,187.43,187.6,1381657.0,187.95,188.05,187.43,187.6,1381657.0
2023-04-11 15:10:00,187.6,188.25,187.52,188.19,1656479.0,187.6,188.25,187.52,188.19,1656479.0
2023-04-11 15:20:00,188.2,188.4,188.01,188.28,1899730.0,188.2,188.4,188.01,188.28,1899730.0
2023-04-11 15:30:00,188.29,188.33,186.96,187.18,2483047.0,188.29,188.33,186.96,187.18,2483047.0
2023-04-11 15:40:00,187.16,187.41,186.85,186.86,2185702.0,187.16,187.41,186.85,186.86,2185702.0
2023-04-11 15:50:00,186.86,187.01,186.56,186.82,3042886.0,186.86,187.01,186.56,186.82,3042886.0
2023-04-12 09:30:00,190.77,191.59,189.23,189.56,7675396.0,190.77,191.59,189.23,189.56,7675396.0
2023-04-12 09:40:00,189.54,190.05,187.5,187.87,5732810.0,189.54,190.05,187.5,187.87,5732810.0
2023-04-12 09:50:00,187.84,188.33,187.27,187.81,4442808.0,187.84,188.33,187.27,187.81,4442808.0
2023-04-12 10:00:00,187.8,188.61,186.85,187.95,4667590.0,187.8,188.61,186.85,187.95,4667590.0
2023-04-12 10:10:00,187.94,188.56,187.02,187.33,3386886.0,187.94,188.56,187.02,187.33,3386886.0
2023-04-12 10:20:00,187.32,188.0,187.13,187.88,3192283.0,187.32,188.0,187.13,187.88,3192283.0
2023-04-12 10:30:00,187.87,188.15,185.12,185.23,5116527.0,187.87,188.15,185.12,185.23,5116527.0
2023-04-12 10:40:00,185.22,185.54,184.6,185.42,4002638.0,185.22,185.54,184.6,185.42,4002638.0
2023-04-12 10:50:00,185.4,185.49,183.17,183.19,4732916.0,185.4,185.49,183.17,183.19,4732916.0
2023-04-12 11:00:00,183.19,183.72,182.26,182.66,4443328.0,183.19,183.72,182.26,182.66,4443328.0
2023-04-12 11:10:00,182.71,183.48,182.17,183.28,3866721.0,182.71,183.48,182.17,183.28,3866721.0
2023-04-12 11:20:00,183.28,183.65,182.96,183.26,2702645.0,183.28,183.65,182.96,183.26,2702645.0
2023-04-12 11:30:00,183.26,183.44,181.89,181.92,3581721.0,183.26,183.44,181.89,181.92,3581721.0
2023-04-12 11:40:00,181.92,184.07,181.89,183.91,4066640.0,181.92,184.07,181.89,183.91,4066640.0
2023-04-12 11:50:00,183.94,184.41,183.44,184.07,3037554.0,183.94,184.41,183.44,184.07,3037554.0
2023-04-12 12:00:00,184.09,184.94,184.07,184.78,2993322.0,184.09,184.94,184.07,184.78,2993322.0
2023-04-12 12:10:00,184.79,185.0,183.71,183.82,3117350.0,184.79,185.0,183.71,183.82,3117350.0
2023-04-12 12:20:00,183.83,184.74,183.65,184.6,2313227.0,183.83,184.74,183.65,184.6,2313227.0
2023-04-12 12:30:00,184.63,185.0,184.13,184.44,2514209.0,184.63,185.0,184.13,184.44,2514209.0
2023-04-12 12:40:00,184.48,184.59,183.73,183.96,2205633.0,184.48,184.59,183.73,183.96,2205633.0
2023-04-12 12:50:00,183.93,184.38,183.42,184.22,2117945.0,183.93,184.38,183.42,184.22,2117945.0
2023-04-12 13:00:00,184.23,184.31,183.51,183.73,1749814.0,184.23,184.31,183.51,183.73,1749814.0
2023-04-12 13:10:00,183.75,184.54,183.74,184.11,2201712.0,183.75,184.54,183.74,184.11,2201712.0
2023-04-12 13:20:00,184.08,184.24,183.7,183.73,1450269.0,184.08,184.24,183.7,183.73,1450269.0
2023-04-12 13:30:00,183.73,184.03,182.97,183.08,2135632.0,183.73,184.03,182.97,183.08,2135632.0
2023-04-12 13:40:00,183.11,183.31,182.37,182.49,2362830.0,183.11,183.31,182.37,182.49,2362830.0
2023-04-12 13:50:00,182.49,182.94,182.45,182.75,1458319.0,182.49,182.94,182.45,182.75,1458319.0
2023-04-12 14:00:00,182.76,183.32,182.0,182.14,3271593.0,182.76,183.32,182.0,182.14,3271593.0
2023-04-12 14:10:00,182.12,183.11,181.87,183.05,2754029.0,182.12,183.11,181.87,183.05,2754029.0
2023-04-12 14:20:00,183.03,183.27,181.33,181.59,3006379.0,183.03,183.27,181.33,181.59,3006379.0
2023-04-12 14:30:00,181.58,181.6,181.11,181.28,2744277.0,181.58,181.6,181.11,181.28,2744277.0
2023-04-12 14:40:00,181.26,181.89,181.1,181.43,2672374.0,181.26,181.89,181.1,181.43,2672374.0
2023-04-12 14:50:00,181.44,181.85,181.32,181.61,2119336.0,181.44,181.85,181.32,181.61,2119336.0
2023-04-12 15:00:00,181.61,182.15,181.44,181.84,2211752.0,181.61,182.15,181.44,181.84,2211752.0
2023-04-12 15:10:00,181.84,181.85,180.32,180.56,3364977.0,181.84,181.85,180.32,180.56,3364977.0
2023-04-12 15:20:00,180.55,181.07,180.44,180.89,2366401.0,180.55,181.07,180.44,180.89,2366401.0
2023-04-12 15:30:00,180.91,181.28,180.77,181.14,2479828.0,180.91,181.28,180.77,181.14,2479828.0
2023-04-12 15:40:00,181.15,181.69,180.86,180.87,2938037.0,181.15,181.69,180.86,180.87,2938037.0
2023-04-12 15:50:00,180.85,181.06,180.31,180.55,3852337.0,180.85,181.06,180.31,180.55,3852337.0
2023-04-13 09:30:00,182.94,183.5,180.94,183.04,6387926.0,182.94,183.5,180.94,183.04,6387926.0
2023-04-13 09:40:00,183.06,183.48,181.92,183.23,4673895.0,183.06,183.48,181.92,183.23,4673895.0
2023-04-13 09:50:00,183.23,184.29,182.94,183.74,5048223.0,183.23,184.29,182.94,183.74,5048223.0
2023-04-13 10:00:00,183.72,184.59,183.02,184.12,3911669.0,183.72,184.59,183.02,184.12,3911669.0
2023-04-13 10:10:00,184.12,185.19,183.92,184.99,4011137.0,184.12,185.19,183.92,184.99,4011137.0
2023-04-13 10:20:00,184.99,185.24,184.31,184.55,3507233.0,184.99,185.24,184.31,184.55,3507233.0
2023-04-13 10:30:00,184.56,184.77,183.8,183.99,2936495.0,184.56,184.77,183.8,183.99,2936495.0
2023-04-13 10:40:00,184.05,184.75,183.7,184.65,2578883.0,184.05,184.75,183.7,184.65,2578883.0
2023-04-13 10:50:00,184.64,185.64,184.5,185.09,3221963.0,184.64,185.64,184.5,185.09,3221963.0
2023-04-13 11:00:00,185.1,186.04,185.09,185.74,3161336.0,185.1,186.04,185.09,185.74,3161336.0
2023-04-13 11:10:00,185.73,185.84,184.86,184.98,2358419.0,185.73,185.84,184.86,184.98,2358419.0
2023-04-13 11:20:00,184.99,186.17,184.76,186.03,2670208.0,184.99,186.17,184.76,186.03,2670208.0
2023-04-13 11:30:00,186.01,186.15,185.41,185.93,2510888.0,186.01,186.15,185.41,185.93,2510888.0
2023-04-13 11:40:00,185.94,186.0,185.14,185.26,2198965.0,185.94,186.0,185.14,185.26,2198965.0
2023-04-13 11:50:00,185.26,185.39,184.95,185.19,2016506.0,185.26,185.39,184.95,185.19,2016506.0
2023-04-13 12:00:00,185.19,185.71,184.74,184.83,2291845.0,185.19,185.71,184.74,184.83,2291845.0
2023-04-13 12:10:00,184.83,185.17,184.46,185.12,2148740.0,184.83,185.17,184.46,185.12,2148740.0
2023-04-13 12:20:00,185.13,185.99,185.12,185.9,2619307.0,185.13,185.99,185.12,185.9,2619307.0
2023-04-13 12:30:00,185.91,185.99,185.36,185.65,1905168.0,185.91,185.99,185.36,185.65,1905168.0
2023-04-13 12:40:00,185.65,185.71,184.98,185.37,1748887.0,185.65,185.71,184.98,185.37,1748887.0
2023-04-13 12:50:00,185.37,185.42,184.77,184.93,1470783.0,185.37,185.42,184.77,184.93,1470783.0
2023-04-13 13:00:00,184.94,185.25,184.42,184.84,2207842.0,184.94,185.25,184.42,184.84,2207842.0
2023-04-13 13:10:00,184.84,185.23,184.6,184.96,1437520.0,184.84,185.23,184.6,184.96,1437520.0
2023-04-13 13:20:00,184.98,185.18,184.5,184.68,1474119.0,184.98,185.18,184.5,184.68,1474119.0
2023-04-13 13:30:00,184.68,185.39,184.56,185.37,1730357.0,184.68,185.39,184.56,185.37,1730357.0
2023-04-13 13:40:00,185.36,185.58,185.26,185.46,1579206.0,185.36,185.58,185.26,185.46,1579206.0
2023-04-13 13:50:00,185.45,185.72,185.28,185.49,1411286.0,185.45,185.72,185.28,185.49,1411286.0
2023-04-13 14:00:00,185.48,186.16,185.38,186.04,2203478.0,185.48,186.16,185.38,186.04,2203478.0
2023-04-13 14:10:00,186.05,186.42,185.85,186.29,2091339.0,186.05,186.42,185.85,186.29,2091339.0
2023-04-13 14:20:00,186.3,186.5,185.92,185.99,1880145.0,186.3,186.5,185.92,185.99,1880145.0
2023-04-13 14:30:00,185.97,186.07,185.39,185.71,2306973.0,185.97,186.07,185.39,185.71,2306973.0
2023-04-13 14:40:00,185.72,186.14,185.56,186.07,1673007.0,185.72,186.14,185.56,186.07,1673007.0
2023-04-13 14:50:00,186.06,186.12,185.68,185.84,1608447.0,186.06,186.12,185.68,185.84,1608447.0
2023-04-13 15:00:00,185.84,186.25,185.66,185.97,1468919.0,185.84,186.25,185.66,185.97,1468919.0
2023-04-13 15:10:00,185.98,186.11,185.65,185.94,1297913.0,185.98,186.11,185.65,185.94,1297913.0
2023-04-13 15:20:00,185.94,186.14,185.75,186.02,1515721.0,185.94,186.14,185.75,186.02,1515721.0
2023-04-13 15:30:00,186.03,186.03,185.73,185.92,1274503.0,186.03,186.03,185.73,185.92,1274503.0
2023-04-13 15:40:00,185.93,186.3,185.82,185.88,2021720.0,185.93,186.3,185.82,185.88,2021720.0
2023-04-13 15:50:00,185.9,186.17,185.65,185.88,2322751.0,185.9,186.17,185.65,185.88,2322751.0
2023-04-14 09:30:00,183.88,184.72,182.2,184.45,5341807.0,183.88,184.72,182.2,184.45,5341807.0
2023-04-14 09:40:00,184.45,185.6,183.5,185.31,4058872.0,184.45,185.6,183.5,185.31,4058872.0
2023-04-14 09:50:00,185.35,186.28,185.1,185.26,3944354.0,185.35,186.28,185.1,185.26,3944354.0
2023-04-14 10:00:00,185.21,185.9,183.77,184.01,4136856.0,185.21,185.9,183.77,184.01,4136856.0
2023-04-14 10:10:00,184.04,184.28,183.16,183.32,3306341.0,184.04,184.28,183.16,183.32,3306341.0
2023-04-14 10:20:00,183.31,184.09,183.04,183.88,2510730.0,183.31,184.09,183.04,183.88,2510730.0
2023-04-14 10:30:00,183.9,184.75,183.7,184.64,2249221.0,183.9,184.75,183.7,184.64,2249221.0
2023-04-14 10:40:00,184.65,184.71,183.36,183.78,2333821.0,184.65,184.71,183.36,183.78,2333821.0
2023-04-14 10:50:00,183.78,183.99,183.05,183.43,1924332.0,183.78,183.99,183.05,183.43,1924332.0
2023-04-14 11:00:00,183.44,183.92,183.14,183.62,2026783.0,183.44,183.92,183.14,183.62,2026783.0
2023-04-14 11:10:00,183.62,184.52,183.6,184.12,1789104.0,183.62,184.52,183.6,184.12,1789104.0
2023-04-14 11:20:00,184.11,184.28,183.44,183.55,1556215.0,184.11,184.28,183.44,183.55,1556215.0
2023-04-14 11:30:00,183.57,183.86,182.82,182.99,1831737.0,183.57,183.86,182.82,182.99,1831737.0
2023-04-14 11:40:00,182.96,183.62,182.95,183.33,1386990.0,182.96,183.62,182.95,183.33,1386990.0
2023-04-14 11:50:00,183.32,183.4,182.66,182.88,1413034.0,183.32,183.4,182.66,182.88,1413034.0
2023-04-14 12:00:00,182.89,182.96,182.21,182.56,2332211.0,182.89,182.96,182.21,182.56,2332211.0
2023-04-14 12:10:00,182.52,182.69,182.01,182.26,1628613.0,182.52,182.69,182.01,182.26,1628613.0
2023-04-14 12:20:00,182.24,182.73,182.02,182.6,1576729.0,182.24,182.73,182.02,182.6,1576729.0
2023-04-14 12:30:00,182.59,183.07,182.32,182.86,1610038.0,182.59,183.07,182.32,182.86,1610038.0
2023-04-14 12:40:00,182.85,183.17,182.26,182.36,1733115.0,182.85,183.17,182.26,182.36,1733115.0
2023-04-14 12:50:00,182.34,182.95,182.27,182.85,1259432.0,182.34,182.95,182.27,182.85,1259432.0
2023-04-14 13:00:00,182.85,183.44,182.74,183.43,1507864.0,182.85,183.44,182.74,183.43,1507864.0
2023-04-14 13:10:00,183.44,183.95,183.3,183.73,1811060.0,183.44,183.95,183.3,183.73,1811060.0
2023-04-14 13:20:00,183.72,183.85,183.32,183.51,1617345.0,183.72,183.85,183.32,183.51,1617345.0
2023-04-14 13:30:00,183.5,183.5,183.01,183.18,1343155.0,183.5,183.5,183.01,183.18,1343155.0
2023-04-14 13:40:00,183.19,183.64,182.97,183.27,1450092.0,183.19,183.64,182.97,183.27,1450092.0
2023-04-14 13:50:00,183.26,183.87,183.07,183.85,1409348.0,183.26,183.87,183.07,183.85,1409348.0
2023-04-14 14:00:00,183.86,183.9,183.61,183.79,1243458.0,183.86,183.9,183.61,183.79,1243458.0
2023-04-14 14:10:00,183.78,184.33,183.56,184.13,1631779.0,183.78,184.33,183.56,184.13,1631779.0
2023-04-14 14:20:00,184.13,184.98,184.1,184.94,2051610.0,184.13,184.98,184.1,184.94,2051610.0
2023-04-14 14:30:00,184.95,185.39,184.71,184.9,2594674.0,184.95,185.39,184.71,184.9,2594674.0
2023-04-14 14:40:00,184.9,185.32,184.74,185.3,1645333.0,184.9,185.32,184.74,185.3,1645333.0
2023-04-14 14:50:00,185.29,185.31,184.86,185.17,1259889.0,185.29,185.31,184.86,185.17,1259889.0
2023-04-14 15:00:00,185.17,185.2,184.9,185.05,1230729.0,185.17,185.2,184.9,185.05,1230729.0
2023-04-14 15:10:00,185.08,185.09,184.14,184.26,1972680.0,185.08,185.09,184.14,184.26,1972680.0
2023-04-14 15:20:00,184.29,184.79,183.95,184.71,1952762.0,184.29,184.79,183.95,184.71,1952762.0
2023-04-14 15:30:00,184.72,185.13,184.54,185.08,1906835.0,184.72,185.13,184.54,185.08,1906835.0
2023-04-14 15:40:00,185.08,185.34,185.0,185.17,2111064.0,185.08,185.34,185.0,185.17,2111064.0
2023-04-14 15:50:00,185.17,185.18,184.82,184.99,2409815.0,185.17,185.18,184.82,184.99,2409815.0
2023-04-17 09:30:00,186.32,187.76,185.51,187.55,5136798.0,186.32,187.76,185.51,187.55,5136798.0
2023-04-17 09:40:00,187.58,188.13,186.83,187.5,4034104.0,187.58,188.13,186.83,187.5,4034104.0
2023-04-17 09:50:00,187.51,188.49,187.31,188.3,3976742.0,187.51,188.49,187.31,188.3,3976742.0
2023-04-17 10:00:00,188.24,189.69,187.49,187.74,4998217.0,188.24,189.69,187.49,187.74,4998217.0
2023-04-17 10:10:00,187.74,187.9,186.96,187.18,3316647.0,187.74,187.9,186.96,187.18,3316647.0
2023-04-17 10:20:00,187.21,187.83,186.48,186.51,3207072.0,187.21,187.83,186.48,186.51,3207072.0
2023-04-17 10:30:00,186.5,186.95,185.31,185.63,3238060.0,186.5,186.95,185.31,185.63,3238060.0
2023-04-17 10:40:00,185.61,185.67,184.68,185.43,3870127.0,185.61,185.67,184.68,185.43,3870127.0
2023-04-17 10:50:00,185.41,185.86,185.05,185.52,2495788.0,185.41,185.86,185.05,185.52,2495788.0
2023-04-17 11:00:00,185.54,185.66,184.35,184.65,2822593.0,185.54,185.66,184.35,184.65,2822593.0
2023-04-17 11:10:00,184.68,184.82,184.24,184.61,2266370.0,184.68,184.82,184.24,184.61,2266370.0
2023-04-17 11:20:00,184.62,185.02,183.63,183.7,2678939.0,184.62,185.02,183.63,183.7,2678939.0
2023-04-17 11:30:00,183.7,183.75,183.0,183.41,3212339.0,183.7,183.75,183.0,183.41,3212339.0
2023-04-17 11:40:00,183.4,183.61,182.69,183.1,2447902.0,183.4,183.61,182.69,183.1,2447902.0
2023-04-17 11:50:00,183.11,183.58,183.0,183.41,2287848.0,183.11,183.58,183.0,183.41,2287848.0
2023-04-17 12:00:00,183.41,183.49,182.81,183.2,1941369.0,183.41,183.49,182.81,183.2,1941369.0
2023-04-17 12:10:00,183.21,183.49,182.93,183.14,1594794.0,183.21,183.49,182.93,183.14,1594794.0
2023-04-17 12:20:00,183.14,183.89,183.09,183.88,1734515.0,183.14,183.89,183.09,183.88,1734515.0
2023-04-17 12:30:00,183.88,184.65,183.8,184.42,2518928.0,183.88,184.65,183.8,184.42,2518928.0
2023-04-17 12:40:00,184.42,184.8,184.28,184.53,2188926.0,184.42,184.8,184.28,184.53,2188926.0
2023-04-17 12:50:00,184.53,185.01,184.42,184.82,1703225.0,184.53,185.01,184.42,184.82,1703225.0
2023-04-17 13:00:00,184.82,185.29,184.74,185.18,1853481.0,184.82,185.29,184.74,185.18,1853481.0
2023-04-17 13:10:00,185.18,185.45,184.89,185.11,1716997.0,185.18,185.45,184.89,185.11,1716997.0
2023-04-17 13:20:00,185.12,185.32,184.4,184.58,1917036.0,185.12,185.32,184.4,184.58,1917036.0
2023-04-17 13:30:00,184.58,185.14,184.35,184.84,1617975.0,184.58,185.14,184.35,184.84,1617975.0
2023-04-17 13:40:00,184.83,184.84,184.26,184.6,1453749.0,184.83,184.84,184.26,184.6,1453749.0
2023-04-17 13:50:00,184.59,184.64,183.64,183.86,1741964.0,184.59,184.64,183.64,183.86,1741964.0
2023-04-17 14:00:00,183.88,184.1,183.66,183.73,1343929.0,183.88,184.1,183.66,183.73,1343929.0
2023-04-17 14:10:00,183.73,184.16,183.54,184.04,1420419.0,183.73,184.16,183.54,184.04,1420419.0
2023-04-17 14:20:00,184.05,184.59,184.04,184.5,1337375.0,184.05,184.59,184.04,184.5,1337375.0
2023-04-17 14:30:00,184.52,184.88,184.44,184.86,1478211.0,184.52,184.88,184.44,184.86,1478211.0
2023-04-17 14:40:00,184.86,185.37,184.85,185.33,1811600.0,184.86,185.37,184.85,185.33,1811600.0
2023-04-17 14:50:00,185.32,185.85,185.23,185.75,2222161.0,185.32,185.85,185.23,185.75,2222161.0
2023-04-17 15:00:00,185.76,186.29,185.72,186.15,2231914.0,185.76,186.29,185.72,186.15,2231914.0
2023-04-17 15:10:00,186.15,186.42,185.92,186.27,2229339.0,186.15,186.42,185.92,186.27,2229339.0
2023-04-17 15:20:00,186.28,186.66,186.2,186.56,2490891.0,186.28,186.66,186.2,186.56,2490891.0
2023-04-17 15:30:00,186.55,186.56,186.04,186.55,2297996.0,186.55,186.56,186.04,186.55,2297996.0
2023-04-17 15:40:00,186.55,187.13,186.4,187.03,2817697.0,186.55,187.13,186.4,187.03,2817697.0
2023-04-17 15:50:00,187.03,187.53,186.82,186.99,3876128.0,187.03,187.53,186.82,186.99,3876128.0
2023-04-18 09:30:00,187.11,187.6,185.91,186.0,4005461.0,187.11,187.6,185.91,186.0,4005461.0
2023-04-18 09:40:00,186.0,187.62,185.91,187.35,3672660.0,186.0,187.62,185.91,187.35,3672660.0
2023-04-18 09:50:00,187.35,187.69,184.88,185.09,3937078.0,187.35,187.69,184.88,185.09,3937078.0
2023-04-18 10:00:00,185.07,185.33,183.57,184.46,4681933.0,185.07,185.33,183.57,184.46,4681933.0
2023-04-18 10:10:00,184.46,185.11,184.03,184.99,2921362.0,184.46,185.11,184.03,184.99,2921362.0
2023-04-18 10:20:00,184.97,185.25,183.75,184.08,3176161.0,184.97,185.25,183.75,184.08,3176161.0
2023-04-18 10:30:00,184.07,184.45,183.6,184.37,2746757.0,184.07,184.45,183.6,184.37,2746757.0
2023-04-18 10:40:00,184.37,184.84,184.22,184.42,2189181.0,184.37,184.84,184.22,184.42,2189181.0
2023-04-18 10:50:00,184.42,184.46,183.85,184.12,2106163.0,184.42,184.46,183.85,184.12,2106163.0
2023-04-18 11:00:00,184.11,185.01,184.11,184.94,2049028.0,184.11,185.01,184.11,184.94,2049028.0
2023-04-18 11:10:00,184.94,185.78,184.74,185.5,2433653.0,184.94,185.78,184.74,185.5,2433653.0
2023-04-18 11:20:00,185.5,185.72,184.85,185.22,1842336.0,185.5,185.72,184.85,185.22,1842336.0
2023-04-18 11:30:00,185.22,185.49,184.33,184.39,1984772.0,185.22,185.49,184.33,184.39,1984772.0
2023-04-18 11:40:00,184.36,184.9,184.25,184.66,1772220.0,184.36,184.9,184.25,184.66,1772220.0
2023-04-18 11:50:00,184.65,184.7,184.17,184.5,1523025.0,184.65,184.7,184.17,184.5,1523025.0
2023-04-18 12:00:00,184.51,185.03,184.3,184.98,1486752.0,184.51,185.03,184.3,184.98,1486752.0
2023-04-18 12:10:00,184.99,185.4,184.96,185.23,1590545.0,184.99,185.4,184.96,185.23,1590545.0
2023-04-18 12:20:00,185.23,185.81,185.08,185.67,1595026.0,185.23,185.81,185.08,185.67,1595026.0
2023-04-18 12:30:00,185.67,185.75,185.16,185.23,1395276.0,185.67,185.75,185.16,185.23,1395276.0
2023-04-18 12:40:00,185.21,185.63,185.06,185.24,1340686.0,185.21,185.63,185.06,185.24,1340686.0
2023-04-18 12:50:00,185.25,185.41,184.83,184.99,1305716.0,185.25,185.41,184.83,184.99,1305716.0
2023-04-18 13:00:00,185.0,185.54,184.89,185.42,1390296.0,185.0,185.54,184.89,185.42,1390296.0
2023-04-18 13:10:00,185.4,185.61,185.06,185.4,1248111.0,185.4,185.61,185.06,185.4,1248111.0
2023-04-18 13:20:00,185.39,185.63,185.18,185.22,1267097.0,185.39,185.63,185.18,185.22,1267097.0
2023-04-18 13:30:00,185.22,185.73,185.1,185.5,1337276.0,185.22,185.73,185.1,185.5,1337276.0
2023-04-18 13:40:00,185.5,185.91,185.48,185.84,1241135.0,185.5,185.91,185.48,185.84,1241135.0
2023-04-18 13:50:00,185.84,186.03,185.16,185.21,1779409.0,185.84,186.03,185.16,185.21,1779409.0
2023-04-18 14:00:00,185.21,185.3,184.66,184.9,2079476.0,185.21,185.3,184.66,184.9,2079476.0
2023-04-18 14:10:00,184.91,185.18,184.47,184.71,1654086.0,184.91,185.18,184.47,184.71,1654086.0
2023-04-18 14:20:00,184.72,185.06,184.6,185.0,1234514.0,184.72,185.06,184.6,185.0,1234514.0
2023-04-18 14:30:00,185.02,185.1,184.8,185.06,999643.0,185.02,185.1,184.8,185.06,999643.0
2023-04-18 14:40:00,185.04,185.05,183.91,184.24,1901485.0,185.04,185.05,183.91,184.24,1901485.0
2023-04-18 14:50:00,184.25,184.42,183.82,184.32,1571377.0,184.25,184.42,183.82,184.32,1571377.0
2023-04-18 15:00:00,184.33,184.72,184.2,184.61,1114360.0,184.33,184.72,184.2,184.61,1114360.0
2023-04-18 15:10:00,184.62,184.99,184.6,184.88,1225875.0,184.62,184.99,184.6,184.88,1225875.0
2023-04-18 15:20:00,184.9,185.04,184.48,184.65,1458563.0,184.9,185.04,184.48,184.65,1458563.0
2023-04-18 15:30:00,184.65,184.89,184.38,184.72,1323827.0,184.65,184.89,184.38,184.72,1323827.0
2023-04-18 15:40:00,184.73,184.94,184.64,184.66,1142325.0,184.73,184.94,184.64,184.66,1142325.0
2023-04-18 15:50:00,184.69,185.18,184.23,184.31,2796062.0,184.69,185.18,184.23,184.31,2796062.0
2023-04-19 09:30:00,179.1,180.3,177.65,179.16,6569923.0,179.1,180.3,177.65,179.16,6569923.0
2023-04-19 09:40:00,179.13,180.65,178.63,179.94,4462110.0,179.13,180.65,178.63,179.94,4462110.0
2023-04-19 09:50:00,179.93,180.5,179.11,179.28,3275204.0,179.93,180.5,179.11,179.28,3275204.0
2023-04-19 10:00:00,179.31,180.65,179.24,180.6,3565872.0,179.31,180.65,179.24,180.6,3565872.0
2023-04-19 10:10:00,180.63,181.0,179.82,180.58,3328520.0,180.63,181.0,179.82,180.58,3328520.0
2023-04-19 10:20:00,180.58,180.75,179.89,180.44,2117543.0,180.58,180.75,179.89,180.44,2117543.0
2023-04-19 10:30:00,180.47,181.44,180.15,181.34,3120733.0,180.47,181.44,180.15,181.34,3120733.0
2023-04-19 10:40:00,181.33,181.46,180.7,180.75,2462522.0,181.33,181.46,180.7,180.75,2462522.0
2023-04-19 10:50:00,180.75,181.67,180.45,181.41,2374784.0,180.75,181.67,180.45,181.41,2374784.0
2023-04-19 11:00:00,181.39,181.99,181.34,181.48,2686262.0,181.39,181.99,181.34,181.48,2686262.0
2023-04-19 11:10:00,181.46,182.13,181.38,181.86,2203538.0,181.46,182.13,181.38,181.86,2203538.0
2023-04-19 11:20:00,181.86,182.03,181.53,181.63,1818075.0,181.86,182.03,181.53,181.63,1818075.0
2023-04-19 11:30:00,181.62,181.81,180.88,181.42,2498829.0,181.62,181.81,180.88,181.42,2498829.0
2023-04-19 11:40:00,181.41,181.7,180.73,180.8,1871655.0,181.41,181.7,180.73,180.8,1871655.0
2023-04-19 11:50:00,180.8,181.44,180.6,181.31,1706328.0,180.8,181.44,180.6,181.31,1706328.0
2023-04-19 12:00:00,181.31,181.55,180.96,181.43,1611708.0,181.31,181.55,180.96,181.43,1611708.0
2023-04-19 12:10:00,181.42,182.0,181.3,181.75,1530095.0,181.42,182.0,181.3,181.75,1530095.0
2023-04-19 12:20:00,181.72,182.0,181.5,181.97,1423475.0,181.72,182.0,181.5,181.97,1423475.0
2023-04-19 12:30:00,181.96,182.27,181.73,182.04,1831013.0,181.96,182.27,181.73,182.04,1831013.0
2023-04-19 12:40:00,182.05,182.52,181.97,182.46,1782107.0,182.05,182.52,181.97,182.46,1782107.0
2023-04-19 12:50:00,182.45,182.6,182.01,182.11,1432812.0,182.45,182.6,182.01,182.11,1432812.0
2023-04-19 13:00:00,182.12,182.71,181.86,182.52,1510879.0,182.12,182.71,181.86,182.52,1510879.0
2023-04-19 13:10:00,182.5,182.6,182.02,182.1,1130526.0,182.5,182.6,182.02,182.1,1130526.0
2023-04-19 13:20:00,182.09,182.55,181.96,182.53,1342656.0,182.09,182.55,181.96,182.53,1342656.0
2023-04-19 13:30:00,182.52,182.67,182.28,182.42,1257299.0,182.52,182.67,182.28,182.42,1257299.0
2023-04-19 13:40:00,182.41,182.62,181.8,181.99,1505640.0,182.41,182.62,181.8,181.99,1505640.0
2023-04-19 13:50:00,181.99,182.51,181.89,182.42,1485531.0,181.99,182.51,181.89,182.42,1485531.0
2023-04-19 14:00:00,182.43,182.8,182.35,182.47,1701846.0,182.43,182.8,182.35,182.47,1701846.0
2023-04-19 14:10:00,182.44,182.69,182.31,182.39,1008401.0,182.44,182.69,182.31,182.39,1008401.0
2023-04-19 14:20:00,182.41,183.25,182.36,182.93,1774657.0,182.41,183.25,182.36,182.93,1774657.0
2023-04-19 14:30:00,182.93,183.0,182.52,182.92,1539009.0,182.93,183.0,182.52,182.92,1539009.0
2023-04-19 14:40:00,182.92,183.0,182.39,182.89,1553156.0,182.92,183.0,182.39,182.89,1553156.0
2023-04-19 14:50:00,182.88,182.89,182.52,182.74,1112333.0,182.88,182.89,182.52,182.74,1112333.0
2023-04-19 15:00:00,182.72,182.8,182.43,182.77,1229455.0,182.72,182.8,182.43,182.77,1229455.0
2023-04-19 15:10:00,182.77,183.47,182.66,183.38,2081065.0,182.77,183.47,182.66,183.38,2081065.0
2023-04-19 15:20:00,183.36,183.5,182.89,182.92,1882866.0,183.36,183.5,182.89,182.92,1882866.0
2023-04-19 15:30:00,182.91,183.02,182.08,182.24,2302971.0,182.91,183.02,182.08,182.24,2302971.0
2023-04-19 15:40:00,182.24,182.56,181.07,181.34,3148239.0,182.24,182.56,181.07,181.34,3148239.0
2023-04-19 15:50:00,181.33,181.33,180.05,180.54,4934053.0,181.33,181.33,180.05,180.54,4934053.0
2023-04-20 09:30:00,166.17,168.95,165.01,167.96,14508701.0,166.17,168.95,165.01,167.96,14508701.0
2023-04-20 09:40:00,167.95,169.6,167.44,168.47,8597811.0,167.95,169.6,167.44,168.47,8597811.0
2023-04-20 09:50:00,168.47,168.48,166.51,167.11,7221905.0,168.47,168.48,166.51,167.11,7221905.0
2023-04-20 10:00:00,167.11,168.35,166.65,168.15,6351741.0,167.11,168.35,166.65,168.15,6351741.0
2023-04-20 10:10:00,168.17,168.76,167.34,167.6,5151245.0,168.17,168.76,167.34,167.6,5151245.0
2023-04-20 10:20:00,167.59,167.64,166.73,167.13,4949077.0,167.59,167.64,166.73,167.13,4949077.0
2023-04-20 10:30:00,167.14,168.15,166.9,167.13,4595044.0,167.14,168.15,166.9,167.13,4595044.0
2023-04-20 10:40:00,167.12,167.83,166.75,167.46,3791005.0,167.12,167.83,166.75,167.46,3791005.0
2023-04-20 10:50:00,167.45,168.0,166.9,166.92,3607599.0,167.45,168.0,166.9,166.92,3607599.0
2023-04-20 11:00:00,166.94,167.01,165.61,165.75,5326937.0,166.94,167.01,165.61,165.75,5326937.0
2023-04-20 11:10:00,165.76,166.19,165.51,165.7,3815216.0,165.76,166.19,165.51,165.7,3815216.0
2023-04-20 11:20:00,165.7,165.85,164.76,165.31,5488719.0,165.7,165.85,164.76,165.31,5488719.0
2023-04-20 11:30:00,165.31,165.47,164.17,165.22,5012040.0,165.31,165.47,164.17,165.22,5012040.0
2023-04-20 11:40:00,165.22,165.53,164.5,164.52,3166948.0,165.22,165.53,164.5,164.52,3166948.0
2023-04-20 11:50:00,164.51,164.74,163.8,163.82,3843760.0,164.51,164.74,163.8,163.82,3843760.0
2023-04-20 12:00:00,163.81,163.99,162.8,163.3,5647725.0,163.81,163.99,162.8,163.3,5647725.0
2023-04-20 12:10:00,163.31,163.61,162.98,163.06,3554597.0,163.31,163.61,162.98,163.06,3554597.0
2023-04-20 12:20:00,163.05,163.48,162.66,163.46,3921520.0,163.05,163.48,162.66,163.46,3921520.0
2023-04-20 12:30:00,163.45,163.87,163.1,163.1,3093531.0,163.45,163.87,163.1,163.1,3093531.0
2023-04-20 12:40:00,163.12,163.75,163.03,163.3,2423935.0,163.12,163.75,163.03,163.3,2423935.0
2023-04-20 12:50:00,163.29,163.75,163.28,163.38,2055916.0,163.29,163.75,163.28,163.38,2055916.0
2023-04-20 13:00:00,163.41,164.52,163.15,164.44,3108138.0,163.41,164.52,163.15,164.44,3108138.0
2023-04-20 13:10:00,164.41,164.68,164.15,164.54,2938392.0,164.41,164.68,164.15,164.54,2938392.0
2023-04-20 13:20:00,164.54,164.61,164.01,164.37,2174309.0,164.54,164.61,164.01,164.37,2174309.0
2023-04-20 13:30:00,164.35,164.6,163.51,163.72,2407361.0,164.35,164.6,163.51,163.72,2407361.0
2023-04-20 13:40:00,163.73,163.98,163.5,163.58,1823315.0,163.73,163.98,163.5,163.58,1823315.0
2023-04-20 13:50:00,163.58,164.15,163.27,163.28,2541730.0,163.58,164.15,163.27,163.28,2541730.0
2023-04-20 14:00:00,163.29,163.82,163.04,163.07,2723100.0,163.29,163.82,163.04,163.07,2723100.0
2023-04-20 14:10:00,163.05,163.11,162.05,162.21,3832998.0,163.05,163.11,162.05,162.21,3832998.0
2023-04-20 14:20:00,162.2,162.38,161.85,162.23,3358561.0,162.2,162.38,161.85,162.23,3358561.0
2023-04-20 14:30:00,162.23,162.4,161.98,162.26,2368550.0,162.23,162.4,161.98,162.26,2368550.0
2023-04-20 14:40:00,162.29,162.4,161.8,161.8,2818831.0,162.29,162.4,161.8,161.8,2818831.0
2023-04-20 14:50:00,161.79,162.27,161.61,162.15,2264846.0,161.79,162.27,161.61,162.15,2264846.0
2023-04-20 15:00:00,162.16,162.16,161.0,161.27,3803666.0,162.16,162.16,161.0,161.27,3803666.0
2023-04-20 15:10:00,161.27,161.27,160.58,160.8,3250969.0,161.27,161.27,160.58,160.8,3250969.0
2023-04-20 15:20:00,160.8,161.35,160.56,161.08,3253982.0,160.8,161.35,160.56,161.08,3253982.0
2023-04-20 15:30:00,161.11,162.0,161.1,161.81,3592484.0,161.11,162.0,161.1,161.81,3592484.0
2023-04-20 15:40:00,161.81,161.98,161.16,161.95,3616616.0,161.81,161.98,161.16,161.95,3616616.0
2023-04-20 15:50:00,161.94,163.32,161.51,162.99,6492503.0,161.94,163.32,161.51,162.99,6492503.0
2023-04-21 09:30:00,164.8,165.37,161.57,161.77,8925694.0,164.8,165.37,161.57,161.77,8925694.0
2023-04-21 09:40:00,161.78,163.0,161.32,162.7,5428657.0,161.78,163.0,161.32,162.7,5428657.0
2023-04-21 09:50:00,162.69,162.7,161.36,161.84,4841313.0,162.69,162.7,161.36,161.84,4841313.0
2023-04-21 10:00:00,161.82,163.93,161.75,163.91,5040517.0,161.82,163.93,161.75,163.91,5040517.0
2023-04-21 10:10:00,163.92,164.67,163.6,164.13,5991367.0,163.92,164.67,163.6,164.13,5991367.0
2023-04-21 10:20:00,164.15,164.56,163.51,163.56,3921105.0,164.15,164.56,163.51,163.56,3921105.0
2023-04-21 10:30:00,163.54,164.1,162.85,162.95,3289579.0,163.54,164.1,162.85,162.95,3289579.0
2023-04-21 10:40:00,162.96,163.12,162.03,162.9,3934382.0,162.96,163.12,162.03,162.9,3934382.0
2023-04-21 10:50:00,162.89,163.6,162.77,163.54,2777828.0,162.89,163.6,162.77,163.54,2777828.0
2023-04-21 11:00:00,163.58,164.06,163.41,163.77,2622266.0,163.58,164.06,163.41,163.77,2622266.0
2023-04-21 11:10:00,163.8,164.2,163.67,163.81,2345275.0,163.8,164.2,163.67,163.81,2345275.0
2023-04-21 11:20:00,163.8,164.32,163.65,163.86,2328492.0,163.8,164.32,163.65,163.86,2328492.0
2023-04-21 11:30:00,163.86,164.38,163.74,164.13,1950982.0,163.86,164.38,163.74,164.13,1950982.0
2023-04-21 11:40:00,164.13,164.72,164.05,164.06,2652768.0,164.13,164.72,164.05,164.06,2652768.0
2023-04-21 11:50:00,164.06,165.19,163.94,165.17,2784489.0,164.06,165.19,163.94,165.17,2784489.0
2023-04-21 12:00:00,165.18,165.25,164.74,165.01,1854215.0,165.18,165.25,164.74,165.01,1854215.0
2023-04-21 12:10:00,165.0,165.19,164.8,164.91,1616129.0,165.0,165.19,164.8,164.91,1616129.0
2023-04-21 12:20:00,164.94,164.98,164.21,164.24,1964666.0,164.94,164.98,164.21,164.24,1964666.0
2023-04-21 12:30:00,164.26,165.01,164.24,164.8,1634779.0,164.26,165.01,164.24,164.8,1634779.0
2023-04-21 12:40:00,164.79,165.04,164.65,164.97,1316710.0,164.79,165.04,164.65,164.97,1316710.0
2023-04-21 12:50:00,164.96,165.1,164.76,164.78,1344895.0,164.96,165.1,164.76,164.78,1344895.0
2023-04-21 13:00:00,164.79,165.51,164.71,165.28,2371035.0,164.79,165.51,164.71,165.28,2371035.0
2023-04-21 13:10:00,165.27,165.5,164.85,164.91,2155349.0,165.27,165.5,164.85,164.91,2155349.0
2023-04-21 13:20:00,164.91,165.34,164.83,165.29,1639273.0,164.91,165.34,164.83,165.29,1639273.0
2023-04-21 13:30:00,165.29,165.7,165.08,165.53,2145882.0,165.29,165.7,165.08,165.53,2145882.0
2023-04-21 13:40:00,165.55,165.99,165.35,165.96,2317610.0,165.55,165.99,165.35,165.96,2317610.0
2023-04-21 13:50:00,165.96,166.0,165.5,165.6,1827839.0,165.96,166.0,165.5,165.6,1827839.0
2023-04-21 14:00:00,165.61,165.65,165.27,165.47,1617430.0,165.61,165.65,165.27,165.47,1617430.0
2023-04-21 14:10:00,165.48,165.91,165.44,165.45,1638523.0,165.48,165.91,165.44,165.45,1638523.0
2023-04-21 14:20:00,165.45,165.7,165.26,165.59,1473888.0,165.45,165.7,165.26,165.59,1473888.0
2023-04-21 14:30:00,165.62,165.83,164.95,164.99,2134391.0,165.62,165.83,164.95,164.99,2134391.0
2023-04-21 14:40:00,164.98,165.3,164.96,165.27,1470978.0,164.98,165.3,164.96,165.27,1470978.0
2023-04-21 14:50:00,165.27,165.28,164.68,165.03,1626820.0,165.27,165.28,164.68,165.03,1626820.0
2023-04-21 15:00:00,165.03,165.28,164.82,165.14,1621448.0,165.03,165.28,164.82,165.14,1621448.0
2023-04-21 15:10:00,165.15,165.49,165.04,165.36,1541454.0,165.15,165.49,165.04,165.36,1541454.0
2023-04-21 15:20:00,165.35,165.6,165.1,165.21,1451786.0,165.35,165.6,165.1,165.21,1451786.0
2023-04-21 15:30:00,165.2,165.45,165.09,165.17,1425033.0,165.2,165.45,165.09,165.17,1425033.0
2023-04-21 15:40:00,165.15,165.26,164.83,164.99,2042189.0,165.15,165.26,164.83,164.99,2042189.0
2023-04-21 15:50:00,165.01,165.18,164.92,165.06,2951801.0,165.01,165.18,164.92,165.06,2951801.0
2023-04-24 09:30:00,164.65,165.58,162.72,164.98,6664884.0,164.65,165.58,162.72,164.98,6664884.0
2023-04-24 09:40:00,164.99,165.65,164.18,164.7,4018500.0,164.99,165.65,164.18,164.7,4018500.0
2023-04-24 09:50:00,164.72,165.17,163.41,163.57,4024359.0,164.72,165.17,163.41,163.57,4024359.0
2023-04-24 10:00:00,163.56,163.78,162.81,163.18,3685337.0,163.56,163.78,162.81,163.18,3685337.0
2023-04-24 10:10:00,163.19,163.45,162.76,163.15,3752311.0,163.19,163.45,162.76,163.15,3752311.0
2023-04-24 10:20:00,163.14,163.2,161.72,161.97,4489239.0,163.14,163.2,161.72,161.97,4489239.0
2023-04-24 10:30:00,161.98,162.07,158.85,159.49,8620004.0,161.98,162.07,158.85,159.49,8620004.0
2023-04-24 10:40:00,159.49,159.88,158.61,159.78,6403768.0,159.49,159.88,158.61,159.78,6403768.0
2023-04-24 10:50:00,159.78,160.39,159.31,160.09,4547613.0,159.78,160.39,159.31,160.09,4547613.0
2023-04-24 11:00:00,160.08,160.44,159.62,159.79,3522341.0,160.08,160.44,159.62,159.79,3522341.0
2023-04-24 11:10:00,159.79,160.2,159.24,160.08,3075244.0,159.79,160.2,159.24,160.08,3075244.0
2023-04-24 11:20:00,160.1,160.38,159.14,159.22,3235749.0,160.1,160.38,159.14,159.22,3235749.0
2023-04-24 11:30:00,159.21,160.06,159.07,159.46,2775703.0,159.21,160.06,159.07,159.46,2775703.0
2023-04-24 11:40:00,159.45,159.69,159.26,159.48,2111213.0,159.45,159.69,159.26,159.48,2111213.0
2023-04-24 11:50:00,159.47,160.03,159.4,159.77,2096426.0,159.47,160.03,159.4,159.77,2096426.0
2023-04-24 12:00:00,159.76,160.5,159.75,159.9,2582055.0,159.76,160.5,159.75,159.9,2582055.0
2023-04-24 12:10:00,159.91,160.15,159.74,160.1,1812264.0,159.91,160.15,159.74,160.1,1812264.0
2023-04-24 12:20:00,160.11,160.79,159.94,160.79,2129758.0,160.11,160.79,159.94,160.79,2129758.0
2023-04-24 12:30:00,160.78,161.28,160.61,161.17,2629930.0,160.78,161.28,160.61,161.17,2629930.0
2023-04-24 12:40:00,161.17,161.35,160.62,160.75,2460279.0,161.17,161.35,160.62,160.75,2460279.0
2023-04-24 12:50:00,160.75,160.76,160.28,160.46,1929308.0,160.75,160.76,160.28,160.46,1929308.0
2023-04-24 13:00:00,160.45,160.6,159.93,160.26,2194145.0,160.45,160.6,159.93,160.26,2194145.0
2023-04-24 13:10:00,160.26,160.87,160.15,160.71,2071347.0,160.26,160.87,160.15,160.71,2071347.0
2023-04-24 13:20:00,160.72,160.74,160.31,160.44,1528599.0,160.72,160.74,160.31,160.44,1528599.0
2023-04-24 13:30:00,160.43,160.74,160.14,160.59,1832968.0,160.43,160.74,160.14,160.59,1832968.0
2023-04-24 13:40:00,160.58,160.84,160.38,160.47,1354124.0,160.58,160.84,160.38,160.47,1354124.0
2023-04-24 13:50:00,160.47,161.26,160.42,161.05,2058577.0,160.47,161.26,160.42,161.05,2058577.0
2023-04-24 14:00:00,161.05,161.62,160.93,161.0,2365585.0,161.05,161.62,160.93,161.0,2365585.0
2023-04-24 14:10:00,160.99,161.75,160.98,161.43,2273907.0,160.99,161.75,160.98,161.43,2273907.0
2023-04-24 14:20:00,161.42,161.59,161.1,161.37,1698320.0,161.42,161.59,161.1,161.37,1698320.0
2023-04-24 14:30:00,161.37,161.5,160.85,161.17,1960951.0,161.37,161.5,160.85,161.17,1960951.0
2023-04-24 14:40:00,161.15,161.51,160.76,161.46,2148785.0,161.15,161.51,160.76,161.46,2148785.0
2023-04-24 14:50:00,161.45,161.91,161.39,161.73,1930101.0,161.45,161.91,161.39,161.73,1930101.0
2023-04-24 15:00:00,161.72,162.22,161.58,162.13,2715251.0,161.72,162.22,161.58,162.13,2715251.0
2023-04-24 15:10:00,162.13,162.7,162.01,162.65,3025044.0,162.13,162.7,162.01,162.65,3025044.0
2023-04-24 15:20:00,162.65,162.75,162.42,162.68,2645966.0,162.65,162.75,162.42,162.68,2645966.0
2023-04-24 15:30:00,162.7,163.16,162.52,162.74,3323958.0,162.7,163.16,162.52,162.74,3323958.0
2023-04-24 15:40:00,162.74,163.07,162.6,163.0,2385991.0,162.74,163.07,162.6,163.0,2385991.0
2023-04-24 15:50:00,162.99,163.22,162.41,162.55,3857035.0,162.99,163.22,162.41,162.55,3857035.0
2023-04-25 09:30:00,159.82,160.67,158.75,160.24,6725040.0,159.82,160.67,158.75,160.24,6725040.0
2023-04-25 09:40:00,160.23,161.45,159.46,159.56,5456933.0,160.23,161.45,159.46,159.56,5456933.0
2023-04-25 09:50:00,159.55,160.93,159.52,159.78,3983575.0,159.55,160.93,159.52,159.78,3983575.0
2023-04-25 10:00:00,159.79,160.89,159.59,160.42,3633923.0,159.79,160.89,159.59,160.42,3633923.0
2023-04-25 10:10:00,160.43,162.28,159.79,161.86,5787530.0,160.43,162.28,159.79,161.86,5787530.0
2023-04-25 10:20:00,161.85,161.88,161.14,161.5,3466183.0,161.85,161.88,161.14,161.5,3466183.0
2023-04-25 10:30:00,161.49,162.13,160.72,160.79,3854394.0,161.49,162.13,160.72,160.79,3854394.0
2023-04-25 10:40:00,160.78,162.59,160.6,162.54,3741359.0,160.78,162.59,160.6,162.54,3741359.0
2023-04-25 10:50:00,162.54,162.99,162.33,162.85,4226143.0,162.54,162.99,162.33,162.85,4226143.0
2023-04-25 11:00:00,162.84,163.47,162.53,162.89,4344486.0,162.84,163.47,162.53,162.89,4344486.0
2023-04-25 11:10:00,162.9,163.0,162.06,162.43,2732891.0,162.9,163.0,162.06,162.43,2732891.0
2023-04-25 11:20:00,162.45,163.28,162.22,163.08,3139299.0,162.45,163.28,162.22,163.08,3139299.0
2023-04-25 11:30:00,163.06,163.4,162.45,162.76,2571772.0,163.06,163.4,162.45,162.76,2571772.0
2023-04-25 11:40:00,162.76,163.32,162.74,162.85,2484170.0,162.76,163.32,162.74,162.85,2484170.0
2023-04-25 11:50:00,162.85,163.05,162.17,162.5,2081255.0,162.85,163.05,162.17,162.5,2081255.0
2023-04-25 12:00:00,162.5,163.08,162.04,163.07,2252428.0,162.5,163.08,162.04,163.07,2252428.0
2023-04-25 12:10:00,163.07,163.43,162.68,163.22,1957598.0,163.07,163.43,162.68,163.22,1957598.0
2023-04-25 12:20:00,163.24,163.45,162.89,162.92,1786966.0,163.24,163.45,162.89,162.92,1786966.0
2023-04-25 12:30:00,162.93,163.05,162.4,162.7,1747790.0,162.93,163.05,162.4,162.7,1747790.0
2023-04-25 12:40:00,162.7,163.13,162.62,162.73,1429764.0,162.7,163.13,162.62,162.73,1429764.0
2023-04-25 12:50:00,162.69,163.01,162.36,162.97,1628307.0,162.69,163.01,162.36,162.97,1628307.0
2023-04-25 13:00:00,163.0,163.2,162.81,162.88,1818069.0,163.0,163.2,162.81,162.88,1818069.0
2023-04-25 13:10:00,162.89,163.14,161.94,162.55,2421919.0,162.89,163.14,161.94,162.55,2421919.0
2023-04-25 13:20:00,162.54,162.79,162.27,162.69,1904757.0,162.54,162.79,162.27,162.69,1904757.0
2023-04-25 13:30:00,162.69,162.95,162.46,162.64,1468398.0,162.69,162.95,162.46,162.64,1468398.0
2023-04-25 13:40:00,162.64,162.77,162.22,162.42,1483760.0,162.64,162.77,162.22,162.42,1483760.0
2023-04-25 13:50:00,162.42,162.63,162.22,162.42,1307853.0,162.42,162.63,162.22,162.42,1307853.0
2023-04-25 14:00:00,162.42,162.65,161.78,161.82,2069855.0,162.42,162.65,161.78,161.82,2069855.0
2023-04-25 14:10:00,161.81,162.01,161.24,161.43,2275943.0,161.81,162.01,161.24,161.43,2275943.0
2023-04-25 14:20:00,161.41,161.71,161.2,161.68,1834714.0,161.41,161.71,161.2,161.68,1834714.0
2023-04-25 14:30:00,161.68,162.18,161.61,162.05,2054920.0,161.68,162.18,161.61,162.05,2054920.0
2023-04-25 14:40:00,162.05,162.25,161.67,162.22,1626514.0,162.05,162.25,161.67,162.22,1626514.0
2023-04-25 14:50:00,162.24,162.43,162.01,162.17,1802974.0,162.24,162.43,162.01,162.17,1802974.0
2023-04-25 15:00:00,162.16,162.61,162.01,162.34,1952597.0,162.16,162.61,162.01,162.34,1952597.0
2023-04-25 15:10:00,162.33,162.43,161.95,161.99,1757380.0,162.33,162.43,161.95,161.99,1757380.0
2023-04-25 15:20:00,161.99,162.35,161.52,161.59,1806728.0,161.99,162.35,161.52,161.59,1806728.0
2023-04-25 15:30:00,161.58,161.82,161.52,161.54,1465257.0,161.58,161.82,161.52,161.54,1465257.0
2023-04-25 15:40:00,161.56,161.69,161.0,161.2,2072327.0,161.56,161.69,161.0,161.2,2072327.0
2023-04-25 15:50:00,161.17,161.3,160.5,160.68,3097463.0,161.17,161.3,160.5,160.68,3097463.0
2023-04-26 09:30:00,160.29,160.67,158.77,159.41,5438821.0,160.29,160.67,158.77,159.41,5438821.0
2023-04-26 09:40:00,159.43,159.65,157.61,157.79,5865923.0,159.43,159.65,157.61,157.79,5865923.0
2023-04-26 09:50:00,157.77,158.44,156.17,156.25,6410566.0,157.77,158.44,156.17,156.25,6410566.0
2023-04-26 10:00:00,156.23,156.37,154.9,155.44,7077743.0,156.23,156.37,154.9,155.44,7077743.0
2023-04-26 10:10:00,156.0,156.38,153.25,153.31,7341230.0,156.0,156.38,153.25,153.31,7341230.0
2023-04-26 10:20:00,153.3,154.39,153.21,154.37,5660472.0,153.3,154.39,153.21,154.37,5660472.0
2023-04-26 10:30:00,154.34,154.97,153.92,154.67,4260755.0,154.34,154.97,153.92,154.67,4260755.0
2023-04-26 10:40:00,154.68,155.36,154.48,155.23,3653399.0,154.68,155.36,154.48,155.23,3653399.0
2023-04-26 10:50:00,155.22,156.05,154.64,155.86,3840552.0,155.22,156.05,154.64,155.86,3840552.0
2023-04-26 11:00:00,155.88,156.11,155.16,155.93,3836471.0,155.88,156.11,155.16,155.93,3836471.0
2023-04-26 11:10:00,155.96,156.09,155.44,155.77,3165674.0,155.96,156.09,155.44,155.77,3165674.0
2023-04-26 11:20:00,155.78,156.38,154.81,154.85,3625519.0,155.78,156.38,154.81,154.85,3625519.0
2023-04-26 11:30:00,154.84,155.82,154.83,155.73,3045385.0,154.84,155.82,154.83,155.73,3045385.0
2023-04-26 11:40:00,155.73,155.93,155.33,155.45,2181547.0,155.73,155.93,155.33,155.45,2181547.0
2023-04-26 11:50:00,155.44,156.2,155.37,156.13,2421646.0,155.44,156.2,155.37,156.13,2421646.0
2023-04-26 12:00:00,156.14,156.5,155.85,156.05,2940640.0,156.14,156.5,155.85,156.05,2940640.0
2023-04-26 12:10:00,156.05,156.07,155.23,155.44,2809156.0,156.05,156.07,155.23,155.44,2809156.0
2023-04-26 12:20:00,155.44,155.93,155.27,155.85,2051323.0,155.44,155.93,155.27,155.85,2051323.0
2023-04-26 12:30:00,155.85,156.15,155.3,156.02,2444635.0,155.85,156.15,155.3,156.02,2444635.0
2023-04-26 12:40:00,156.03,156.73,156.0,156.58,2815382.0,156.03,156.73,156.0,156.58,2815382.0
2023-04-26 12:50:00,156.59,156.82,156.1,156.54,2165955.0,156.59,156.82,156.1,156.54,2165955.0
2023-04-26 13:00:00,156.54,156.9,156.3,156.53,2398592.0,156.54,156.9,156.3,156.53,2398592.0
2023-04-26 13:10:00,156.53,156.88,156.27,156.73,2128041.0,156.53,156.88,156.27,156.73,2128041.0
2023-04-26 13:20:00,156.73,157.07,156.67,156.84,2149577.0,156.73,157.07,156.67,156.84,2149577.0
2023-04-26 13:30:00,156.84,157.19,156.66,156.74,2251574.0,156.84,157.19,156.66,156.74,2251574.0
2023-04-26 13:40:00,156.74,156.89,156.23,156.36,1879722.0,156.74,156.89,156.23,156.36,1879722.0
2023-04-26 13:50:00,156.36,156.73,156.16,156.41,1995244.0,156.36,156.73,156.16,156.41,1995244.0
2023-04-26 14:00:00,156.43,156.59,155.75,155.76,2068144.0,156.43,156.59,155.75,155.76,2068144.0
2023-04-26 14:10:00,155.77,156.0,155.57,155.78,1813589.0,155.77,156.0,155.57,155.78,1813589.0
2023-04-26 14:20:00,155.79,156.43,155.61,156.31,2000607.0,155.79,156.43,155.61,156.31,2000607.0
2023-04-26 14:30:00,156.3,156.45,155.79,155.88,1908251.0,156.3,156.45,155.79,155.88,1908251.0
2023-04-26 14:40:00,155.89,155.99,155.24,155.39,2205772.0,155.89,155.99,155.24,155.39,2205772.0
2023-04-26 14:50:00,155.39,155.7,154.7,154.97,2654296.0,155.39,155.7,154.7,154.97,2654296.0
2023-04-26 15:00:00,154.96,154.97,154.25,154.28,2875335.0,154.96,154.97,154.25,154.28,2875335.0
2023-04-26 15:10:00,154.26,155.14,154.12,154.9,2613235.0,154.26,155.14,154.12,154.9,2613235.0
2023-04-26 15:20:00,154.9,155.18,154.71,154.96,2057145.0,154.9,155.18,154.71,154.96,2057145.0
2023-04-26 15:30:00,154.96,155.14,154.33,154.44,2535500.0,154.96,155.14,154.33,154.44,2535500.0
2023-04-26 15:40:00,154.43,154.57,153.47,153.63,3212862.0,154.43,154.57,153.47,153.63,3212862.0
2023-04-26 15:50:00,153.63,154.19,153.14,153.64,4723409.0,153.63,154.19,153.14,153.64,4723409.0
2023-04-27 09:30:00,152.6,154.81,152.37,153.42,7115582.0,152.6,154.81,152.37,153.42,7115582.0
2023-04-27 09:40:00,153.44,155.49,153.06,154.88,5628889.0,153.44,155.49,153.06,154.88,5628889.0
2023-04-27 09:50:00,154.89,155.5,153.86,154.11,4341158.0,154.89,155.5,153.86,154.11,4341158.0
2023-04-27 10:00:00,154.12,155.35,153.84,155.16,4037929.0,154.12,155.35,153.84,155.16,4037929.0
2023-04-27 10:10:00,155.14,156.23,154.96,155.83,4425383.0,155.14,156.23,154.96,155.83,4425383.0
2023-04-27 10:20:00,155.85,156.12,155.2,155.27,2859086.0,155.85,156.12,155.2,155.27,2859086.0
2023-04-27 10:30:00,155.29,156.38,155.29,156.15,2908299.0,155.29,156.38,155.29,156.15,2908299.0
2023-04-27 10:40:00,156.14,156.29,155.53,155.81,2046129.0,156.14,156.29,155.53,155.81,2046129.0
2023-04-27 10:50:00,155.82,155.85,154.38,154.69,3434948.0,155.82,155.85,154.38,154.69,3434948.0
2023-04-27 11:00:00,154.69,155.48,154.52,155.29,2591262.0,154.69,155.48,154.52,155.29,2591262.0
2023-04-27 11:10:00,155.3,156.65,155.29,156.57,3525778.0,155.3,156.65,155.29,156.57,3525778.0
2023-04-27 11:20:00,156.57,157.99,156.56,157.62,3858890.0,156.57,157.99,156.56,157.62,3858890.0
2023-04-27 11:30:00,157.64,158.25,157.53,157.74,3923993.0,157.64,158.25,157.53,157.74,3923993.0
2023-04-27 11:40:00,157.74,157.97,156.98,157.94,2751462.0,157.74,157.97,156.98,157.94,2751462.0
2023-04-27 11:50:00,157.94,158.14,157.72,157.83,2241844.0,157.94,158.14,157.72,157.83,2241844.0
2023-04-27 12:00:00,157.84,158.54,157.71,158.07,2206521.0,157.84,158.54,157.71,158.07,2206521.0
2023-04-27 12:10:00,158.07,158.3,157.73,157.97,2174799.0,158.07,158.3,157.73,157.97,2174799.0
2023-04-27 12:20:00,157.98,158.42,157.73,157.77,1707001.0,157.98,158.42,157.73,157.77,1707001.0
2023-04-27 12:30:00,157.78,157.94,157.38,157.45,1579431.0,157.78,157.94,157.38,157.45,1579431.0
2023-04-27 12:40:00,157.46,158.08,157.27,157.5,1767614.0,157.46,158.08,157.27,157.5,1767614.0
2023-04-27 12:50:00,157.5,158.28,157.49,158.16,1761090.0,157.5,158.28,157.49,158.16,1761090.0
2023-04-27 13:00:00,158.17,158.25,157.8,157.91,1392352.0,158.17,158.25,157.8,157.91,1392352.0
2023-04-27 13:10:00,157.91,158.3,157.85,158.1,1253510.0,157.91,158.3,157.85,158.1,1253510.0
2023-04-27 13:20:00,158.1,159.07,158.1,159.03,2623073.0,158.1,159.07,158.1,159.03,2623073.0
2023-04-27 13:30:00,159.04,159.64,159.04,159.32,2583799.0,159.04,159.64,159.04,159.32,2583799.0
2023-04-27 13:40:00,159.31,159.9,159.25,159.66,1903769.0,159.31,159.9,159.25,159.66,1903769.0
2023-04-27 13:50:00,159.66,159.71,159.17,159.26,1735279.0,159.66,159.71,159.17,159.26,1735279.0
2023-04-27 14:00:00,159.26,159.64,159.26,159.26,1412947.0,159.26,159.64,159.26,159.26,1412947.0
2023-04-27 14:10:00,159.25,159.84,159.17,159.8,1840343.0,159.25,159.84,159.17,159.8,1840343.0
2023-04-27 14:20:00,159.81,160.0,159.51,159.97,1811829.0,159.81,160.0,159.51,159.97,1811829.0
2023-04-27 14:30:00,159.97,160.29,159.67,159.81,2412490.0,159.97,160.29,159.67,159.81,2412490.0
2023-04-27 14:40:00,159.81,159.89,159.03,159.24,2078830.0,159.81,159.89,159.03,159.24,2078830.0
2023-04-27 14:50:00,159.25,159.79,159.21,159.75,1922752.0,159.25,159.79,159.21,159.75,1922752.0
2023-04-27 15:00:00,159.74,160.18,159.6,160.03,1843524.0,159.74,160.18,159.6,160.03,1843524.0
2023-04-27 15:10:00,160.02,160.04,159.53,159.76,1838867.0,160.02,160.04,159.53,159.76,1838867.0
2023-04-27 15:20:00,159.77,160.0,159.6,159.71,1470297.0,159.77,160.0,159.6,159.71,1470297.0
2023-04-27 15:30:00,159.71,159.92,159.36,159.38,1726686.0,159.71,159.92,159.36,159.38,1726686.0
2023-04-27 15:40:00,159.38,160.34,159.35,160.08,2724942.0,159.38,160.34,159.35,160.08,2724942.0
2023-04-27 15:50:00,160.07,160.48,159.89,160.15,3703762.0,160.07,160.48,159.89,160.15,3703762.0
2023-04-28 09:30:00,160.9,161.66,157.88,158.16,6299122.0,160.9,161.66,157.88,158.16,6299122.0
2023-04-28 09:40:00,158.16,158.58,157.32,158.07,4832237.0,158.16,158.58,157.32,158.07,4832237.0
2023-04-28 09:50:00,158.05,159.25,157.68,159.06,3864486.0,158.05,159.25,157.68,159.06,3864486.0
2023-04-28 10:00:00,159.06,161.09,158.69,160.74,4911391.0,159.06,161.09,158.69,160.74,4911391.0
2023-04-28 10:10:00,160.75,161.91,160.64,161.82,4285883.0,160.75,161.91,160.64,161.82,4285883.0
2023-04-28 10:20:00,161.82,162.28,161.45,162.13,3948111.0,161.82,162.28,161.45,162.13,3948111.0
2023-04-28 10:30:00,162.11,162.13,160.6,161.28,3450655.0,162.11,162.13,160.6,161.28,3450655.0
2023-04-28 10:40:00,161.3,163.31,161.13,163.15,4358700.0,161.3,163.31,161.13,163.15,4358700.0
2023-04-28 10:50:00,163.12,163.2,161.68,162.16,3385755.0,163.12,163.2,161.68,162.16,3385755.0
2023-04-28 11:00:00,162.15,162.19,161.26,161.53,3170406.0,162.15,162.19,161.26,161.53,3170406.0
2023-04-28 11:10:00,161.52,162.6,161.41,162.53,2396484.0,161.52,162.6,161.41,162.53,2396484.0
2023-04-28 11:20:00,162.53,162.55,161.76,162.13,2274072.0,162.53,162.55,161.76,162.13,2274072.0
2023-04-28 11:30:00,162.14,162.75,161.84,161.86,2504584.0,162.14,162.75,161.84,161.86,2504584.0
2023-04-28 11:40:00,161.86,162.54,161.57,162.44,2228750.0,161.86,162.54,161.57,162.44,2228750.0
2023-04-28 11:50:00,162.43,162.85,162.26,162.67,1773390.0,162.43,162.85,162.26,162.67,1773390.0
2023-04-28 12:00:00,162.67,163.22,162.46,163.09,2057224.0,162.67,163.22,162.46,163.09,2057224.0
2023-04-28 12:10:00,163.1,163.42,162.76,162.98,2214945.0,163.1,163.42,162.76,162.98,2214945.0
2023-04-28 12:20:00,162.97,164.19,162.8,164.14,3052677.0,162.97,164.19,162.8,164.14,3052677.0
2023-04-28 12:30:00,164.13,164.48,163.89,164.13,2799720.0,164.13,164.48,163.89,164.13,2799720.0
2023-04-28 12:40:00,164.1,164.73,163.95,164.68,2311433.0,164.1,164.73,163.95,164.68,2311433.0
2023-04-28 12:50:00,164.7,164.98,164.51,164.95,2009810.0,164.7,164.98,164.51,164.95,2009810.0
2023-04-28 13:00:00,164.95,165.0,164.26,164.46,2268934.0,164.95,165.0,164.26,164.46,2268934.0
2023-04-28 13:10:00,164.46,165.0,164.28,164.37,1982034.0,164.46,165.0,164.28,164.37,1982034.0
2023-04-28 13:20:00,164.36,164.48,163.86,164.17,2056233.0,164.36,164.48,163.86,164.17,2056233.0
2023-04-28 13:30:00,164.17,164.41,163.78,164.09,1887386.0,164.17,164.41,163.78,164.09,1887386.0
2023-04-28 13:40:00,164.1,164.19,163.61,164.08,1862868.0,164.1,164.19,163.61,164.08,1862868.0
2023-04-28 13:50:00,164.08,164.8,164.04,164.63,1884673.0,164.08,164.8,164.04,164.63,1884673.0
2023-04-28 14:00:00,164.63,164.91,164.45,164.78,1743043.0,164.63,164.91,164.45,164.78,1743043.0
2023-04-28 14:10:00,164.78,164.79,164.06,164.3,1729064.0,164.78,164.79,164.06,164.3,1729064.0
2023-04-28 14:20:00,164.31,164.42,163.91,164.26,1571184.0,164.31,164.42,163.91,164.26,1571184.0
2023-04-28 14:30:00,164.26,164.48,163.76,163.91,1927401.0,164.26,164.48,163.76,163.91,1927401.0
2023-04-28 14:40:00,163.91,164.37,163.76,164.37,1797448.0,163.91,164.37,163.76,164.37,1797448.0
2023-04-28 14:50:00,164.35,164.54,164.12,164.36,1477211.0,164.35,164.54,164.12,164.36,1477211.0
2023-04-28 15:00:00,164.36,164.58,164.02,164.13,1589475.0,164.36,164.58,164.02,164.13,1589475.0
2023-04-28 15:10:00,164.12,164.42,163.92,164.41,1666941.0,164.12,164.42,163.92,164.41,1666941.0
2023-04-28 15:20:00,164.42,164.44,163.98,164.22,1590018.0,164.42,164.44,163.98,164.22,1590018.0
2023-04-28 15:30:00,164.23,164.45,163.7,163.78,2058361.0,164.23,164.45,163.7,163.78,2058361.0
2023-04-28 15:40:00,163.78,164.17,163.68,164.05,1822540.0,163.78,164.17,163.68,164.05,1822540.0
2023-04-28 15:50:00,164.06,164.56,164.02,164.35,3785132.0,164.06,164.56,164.02,164.35,3785132.0
2023-05-01 09:30:00,163.17,163.24,160.27,161.9,6454747.0,163.17,163.24,160.27,161.9,6454747.0
2023-05-01 09:40:00,161.9,162.28,160.8,162.14,4259049.0,161.9,162.28,160.8,162.14,4259049.0
2023-05-01 09:50:00,162.18,162.31,161.41,161.91,3283208.0,162.18,162.31,161.41,161.91,3283208.0
2023-05-01 10:00:00,161.9,162.9,161.0,162.54,4340544.0,161.9,162.9,161.0,162.54,4340544.0
2023-05-01 10:10:00,162.55,163.28,162.31,162.75,3562283.0,162.55,163.28,162.31,162.75,3562283.0
2023-05-01 10:20:00,162.73,162.96,162.15,162.3,2540783.0,162.73,162.96,162.15,162.3,2540783.0
2023-05-01 10:30:00,162.29,162.57,161.26,161.3,2979223.0,162.29,162.57,161.26,161.3,2979223.0
2023-05-01 10:40:00,161.31,161.86,160.74,161.59,3116105.0,161.31,161.86,160.74,161.59,3116105.0
2023-05-01 10:50:00,161.62,161.62,160.9,161.47,2561782.0,161.62,161.62,160.9,161.47,2561782.0
2023-05-01 11:00:00,161.47,161.77,160.78,160.79,2548874.0,161.47,161.77,160.78,160.79,2548874.0
2023-05-01 11:10:00,160.81,160.91,159.46,159.83,3816425.0,160.81,160.91,159.46,159.83,3816425.0
2023-05-01 11:20:00,159.82,159.96,158.83,159.09,3333572.0,159.82,159.96,158.83,159.09,3333572.0
2023-05-01 11:30:00,159.08,159.6,158.95,159.23,2586776.0,159.08,159.6,158.95,159.23,2586776.0
2023-05-01 11:40:00,159.23,159.88,159.11,159.84,2228742.0,159.23,159.88,159.11,159.84,2228742.0
2023-05-01 11:50:00,159.82,159.99,159.47,159.97,1917841.0,159.82,159.99,159.47,159.97,1917841.0
2023-05-01 12:00:00,159.96,160.44,159.81,160.38,2065108.0,159.96,160.44,159.81,160.38,2065108.0
2023-05-01 12:10:00,160.38,160.51,159.77,160.41,2036580.0,160.38,160.51,159.77,160.41,2036580.0
2023-05-01 12:20:00,160.4,161.12,160.4,160.96,2453794.0,160.4,161.12,160.4,160.96,2453794.0
2023-05-01 12:30:00,160.98,161.42,160.94,161.06,2039236.0,160.98,161.42,160.94,161.06,2039236.0
2023-05-01 12:40:00,161.04,161.52,161.0,161.32,1712250.0,161.04,161.52,161.0,161.32,1712250.0
2023-05-01 12:50:00,161.31,162.26,161.31,162.02,2347312.0,161.31,162.26,161.31,162.02,2347312.0
2023-05-01 13:00:00,162.01,162.38,161.99,162.28,1700481.0,162.01,162.38,161.99,162.28,1700481.0
2023-05-01 13:10:00,162.27,162.43,161.75,161.88,1886997.0,162.27,162.43,161.75,161.88,1886997.0
2023-05-01 13:20:00,161.88,162.38,161.85,161.94,1683018.0,161.88,162.38,161.85,161.94,1683018.0
2023-05-01 13:30:00,161.92,162.38,161.67,162.27,1778950.0,161.92,162.38,161.67,162.27,1778950.0
2023-05-01 13:40:00,162.28,162.64,162.21,162.34,1600029.0,162.28,162.64,162.21,162.34,1600029.0
2023-05-01 13:50:00,162.34,162.52,162.16,162.24,1149211.0,162.34,162.52,162.16,162.24,1149211.0
2023-05-01 14:00:00,162.23,162.55,161.8,162.02,1810049.0,162.23,162.55,161.8,162.02,1810049.0
2023-05-01 14:10:00,162.02,162.12,161.45,161.52,1669483.0,162.02,162.12,161.45,161.52,1669483.0
2023-05-01 14:20:00,161.51,161.85,161.41,161.58,1528789.0,161.51,161.85,161.41,161.58,1528789.0
2023-05-01 14:30:00,161.59,161.59,160.56,160.91,2497126.0,161.59,161.59,160.56,160.91,2497126.0
2023-05-01 14:40:00,160.9,161.3,160.82,161.16,1607844.0,160.9,161.3,160.82,161.16,1607844.0
2023-05-01 14:50:00,161.16,161.58,160.9,161.53,1612050.0,161.16,161.58,160.9,161.53,1612050.0
2023-05-01 15:00:00,161.52,161.61,161.09,161.22,1486584.0,161.52,161.61,161.09,161.22,1486584.0
2023-05-01 15:10:00,161.23,161.45,160.66,160.92,1576190.0,161.23,161.45,160.66,160.92,1576190.0
2023-05-01 15:20:00,160.92,161.34,160.9,161.12,1393065.0,160.92,161.34,160.9,161.12,1393065.0
2023-05-01 15:30:00,161.13,161.54,160.93,161.12,1733059.0,161.13,161.54,160.93,161.12,1733059.0
2023-05-01 15:40:00,161.14,161.83,161.05,161.81,2013247.0,161.14,161.83,161.05,161.81,2013247.0
2023-05-01 15:50:00,161.82,162.11,161.52,161.78,2487086.0,161.82,162.11,161.52,161.78,2487086.0
2023-05-02 09:30:00,161.88,165.49,161.83,163.6,7888924.0,161.88,165.49,161.83,163.6,7888924.0
2023-05-02 09:40:00,163.6,165.1,163.3,164.62,4762040.0,163.6,165.1,163.3,164.62,4762040.0
2023-05-02 09:50:00,164.61,165.14,163.95,164.33,4191679.0,164.61,165.14,163.95,164.33,4191679.0
2023-05-02 10:00:00,164.35,164.67,162.85,163.18,4788670.0,164.35,164.67,162.85,163.18,4788670.0
2023-05-02 10:10:00,163.17,163.78,162.62,163.27,3727785.0,163.17,163.78,162.62,163.27,3727785.0
2023-05-02 10:20:00,163.27,164.19,162.82,164.06,3463764.0,163.27,164.19,162.82,164.06,3463764.0
2023-05-02 10:30:00,164.03,164.45,161.93,162.27,4385709.0,164.03,164.45,161.93,162.27,4385709.0
2023-05-02 10:40:00,162.25,162.73,161.72,162.11,3441550.0,162.25,162.73,161.72,162.11,3441550.0
2023-05-02 10:50:00,162.08,162.39,161.33,161.77,3618821.0,162.08,162.39,161.33,161.77,3618821.0
2023-05-02 11:00:00,161.8,162.25,161.38,162.16,2889030.0,161.8,162.25,161.38,162.16,2889030.0
2023-05-02 11:10:00,162.16,162.7,162.0,162.14,2470269.0,162.16,162.7,162.0,162.14,2470269.0
2023-05-02 11:20:00,162.13,162.26,161.01,161.17,2816497.0,162.13,162.26,161.01,161.17,2816497.0
2023-05-02 11:30:00,161.19,161.26,159.75,160.38,4638097.0,161.19,161.26,159.75,160.38,4638097.0
2023-05-02 11:40:00,160.39,161.42,160.14,161.36,3183668.0,160.39,161.42,160.14,161.36,3183668.0
2023-05-02 11:50:00,161.35,161.38,160.52,160.64,2263580.0,161.35,161.38,160.52,160.64,2263580.0
2023-05-02 12:00:00,160.66,161.03,160.16,160.86,2146193.0,160.66,161.03,160.16,160.86,2146193.0
2023-05-02 12:10:00,160.85,161.22,160.34,160.62,2226727.0,160.85,161.22,160.34,160.62,2226727.0
2023-05-02 12:20:00,160.59,161.34,160.24,161.33,1948638.0,160.59,161.34,160.24,161.33,1948638.0
2023-05-02 12:30:00,161.3,162.04,161.26,161.71,2322405.0,161.3,162.04,161.26,161.71,2322405.0
2023-05-02 12:40:00,161.71,161.94,161.46,161.7,1649076.0,161.71,161.94,161.46,161.7,1649076.0
2023-05-02 12:50:00,161.68,162.02,161.43,161.7,1838162.0,161.68,162.02,161.43,161.7,1838162.0
2023-05-02 13:00:00,161.69,162.41,161.5,162.28,1736724.0,161.69,162.41,161.5,162.28,1736724.0
2023-05-02 13:10:00,162.28,162.3,161.67,161.77,1655266.0,162.28,162.3,161.67,161.77,1655266.0
2023-05-02 13:20:00,161.77,161.86,161.16,161.22,1796084.0,161.77,161.86,161.16,161.22,1796084.0
2023-05-02 13:30:00,161.23,161.69,161.01,161.63,1963932.0,161.23,161.69,161.01,161.63,1963932.0
2023-05-02 13:40:00,161.62,161.89,161.39,161.75,1415585.0,161.62,161.89,161.39,161.75,1415585.0
2023-05-02 13:50:00,161.76,162.24,161.67,161.92,1826974.0,161.76,162.24,161.67,161.92,1826974.0
2023-05-02 14:00:00,161.92,162.0,160.95,161.07,2038457.0,161.92,162.0,160.95,161.07,2038457.0
2023-05-02 14:10:00,161.08,161.18,160.3,160.63,2247845.0,161.08,161.18,160.3,160.63,2247845.0
2023-05-02 14:20:00,160.65,160.71,160.16,160.32,2194015.0,160.65,160.71,160.16,160.32,2194015.0
2023-05-02 14:30:00,160.33,160.61,159.86,160.31,2583383.0,160.33,160.61,159.86,160.31,2583383.0
2023-05-02 14:40:00,160.31,160.46,159.87,160.37,2204768.0,160.31,160.46,159.87,160.37,2204768.0
2023-05-02 14:50:00,160.38,160.63,160.19,160.55,1628772.0,160.38,160.63,160.19,160.55,1628772.0
2023-05-02 15:00:00,160.55,160.72,160.05,160.66,2012604.0,160.55,160.72,160.05,160.66,2012604.0
2023-05-02 15:10:00,160.65,161.07,160.22,160.34,2363508.0,160.65,161.07,160.22,160.34,2363508.0
2023-05-02 15:20:00,160.34,160.44,159.87,159.97,1897797.0,160.34,160.44,159.87,159.97,1897797.0
2023-05-02 15:30:00,159.98,159.98,159.36,159.55,2744816.0,159.98,159.98,159.36,159.55,2744816.0
2023-05-02 15:40:00,159.55,159.63,158.93,159.27,2694431.0,159.55,159.63,158.93,159.27,2694431.0
2023-05-02 15:50:00,159.31,160.62,159.24,160.29,3692057.0,159.31,160.62,159.24,160.29,3692057.0
2023-05-03 09:30:00,160.01,162.3,159.91,161.57,5247411.0,160.01,162.3,159.91,161.57,5247411.0
2023-05-03 09:40:00,161.57,163.21,161.43,162.94,4737708.0,161.57,163.21,161.43,162.94,4737708.0
2023-05-03 09:50:00,162.96,163.66,162.88,163.17,3871975.0,162.96,163.66,162.88,163.17,3871975.0
2023-05-03 10:00:00,163.16,163.54,162.68,162.96,3613564.0,163.16,163.54,162.68,162.96,3613564.0
2023-05-03 10:10:00,162.95,164.32,162.74,164.06,3651160.0,162.95,164.32,162.74,164.06,3651160.0
2023-05-03 10:20:00,164.07,164.86,163.8,163.93,3631567.0,164.07,164.86,163.8,163.93,3631567.0
2023-05-03 10:30:00,163.95,164.6,163.82,164.02,2707084.0,163.95,164.6,163.82,164.02,2707084.0
2023-05-03 10:40:00,164.02,164.84,163.91,164.72,2916579.0,164.02,164.84,163.91,164.72,2916579.0
2023-05-03 10:50:00,164.72,165.0,163.95,164.16,3008799.0,164.72,165.0,163.95,164.16,3008799.0
2023-05-03 11:00:00,164.15,164.39,163.57,163.88,2489756.0,164.15,164.39,163.57,163.88,2489756.0
2023-05-03 11:10:00,163.87,164.17,163.55,163.69,1899691.0,163.87,164.17,163.55,163.69,1899691.0
2023-05-03 11:20:00,163.68,163.79,162.85,163.03,2476253.0,163.68,163.79,162.85,163.03,2476253.0
2023-05-03 11:30:00,163.03,163.32,162.92,163.25,1635555.0,163.03,163.32,162.92,163.25,1635555.0
2023-05-03 11:40:00,163.24,163.69,163.09,163.56,1579813.0,163.24,163.69,163.09,163.56,1579813.0
2023-05-03 11:50:00,163.58,164.06,163.52,163.71,1719121.0,163.58,164.06,163.52,163.71,1719121.0
2023-05-03 12:00:00,163.71,164.25,163.45,164.16,1709287.0,163.71,164.25,163.45,164.16,1709287.0
2023-05-03 12:10:00,164.17,164.46,164.06,164.07,1720430.0,164.17,164.46,164.06,164.07,1720430.0
2023-05-03 12:20:00,164.07,164.3,163.75,164.25,1689475.0,164.07,164.3,163.75,164.25,1689475.0
2023-05-03 12:30:00,164.25,164.26,163.5,163.62,1626871.0,164.25,164.26,163.5,163.62,1626871.0
2023-05-03 12:40:00,163.61,163.73,163.3,163.46,1133282.0,163.61,163.73,163.3,163.46,1133282.0
2023-05-03 12:50:00,163.46,164.09,163.4,164.08,1345660.0,163.46,164.09,163.4,164.08,1345660.0
2023-05-03 13:00:00,164.09,164.4,163.99,164.39,1538664.0,164.09,164.4,163.99,164.39,1538664.0
2023-05-03 13:10:00,164.4,164.84,163.97,164.62,1829816.0,164.4,164.84,163.97,164.62,1829816.0
2023-05-03 13:20:00,164.62,165.0,164.61,164.82,1912443.0,164.62,165.0,164.61,164.82,1912443.0
2023-05-03 13:30:00,164.82,164.88,164.24,164.52,1429307.0,164.82,164.88,164.24,164.52,1429307.0
2023-05-03 13:40:00,164.54,164.65,163.84,164.05,1502952.0,164.54,164.65,163.84,164.05,1502952.0
2023-05-03 13:50:00,164.03,164.33,163.96,164.15,954311.0,164.03,164.33,163.96,164.15,954311.0
2023-05-03 14:00:00,164.13,164.99,163.36,164.0,3795671.0,164.13,164.99,163.36,164.0,3795671.0
2023-05-03 14:10:00,164.0,164.38,163.53,164.22,2031011.0,164.0,164.38,163.53,164.22,2031011.0
2023-05-03 14:20:00,164.23,164.99,164.0,164.6,2264737.0,164.23,164.99,164.0,164.6,2264737.0
2023-05-03 14:30:00,164.61,164.98,162.89,164.43,4174542.0,164.61,164.98,162.89,164.43,4174542.0
2023-05-03 14:40:00,164.41,164.99,163.9,164.09,3012236.0,164.41,164.99,163.9,164.09,3012236.0
2023-05-03 14:50:00,164.04,164.53,163.14,164.05,2911203.0,164.04,164.53,163.14,164.05,2911203.0
2023-05-03 15:00:00,164.06,164.58,163.1,163.3,2906588.0,164.06,164.58,163.1,163.3,2906588.0
2023-05-03 15:10:00,163.28,163.32,162.16,162.68,3361709.0,163.28,163.32,162.16,162.68,3361709.0
2023-05-03 15:20:00,162.67,163.25,161.72,161.8,3242416.0,162.67,163.25,161.72,161.8,3242416.0
2023-05-03 15:30:00,161.82,161.9,160.75,160.79,3435665.0,161.82,161.9,160.75,160.79,3435665.0
2023-05-03 15:40:00,160.79,161.04,160.31,160.33,3352292.0,160.79,161.04,160.31,160.33,3352292.0
2023-05-03 15:50:00,160.35,161.06,160.28,160.61,3194541.0,160.35,161.06,160.28,160.61,3194541.0
2023-05-04 09:30:00,162.71,162.95,161.0,162.38,5896857.0,162.71,162.95,161.0,162.38,5896857.0
2023-05-04 09:40:00,162.39,162.39,160.96,161.74,4380147.0,162.39,162.39,160.96,161.74,4380147.0
2023-05-04 09:50:00,161.74,162.5,161.5,161.57,3501230.0,161.74,162.5,161.5,161.57,3501230.0
2023-05-04 10:00:00,161.56,161.72,160.19,160.27,4081396.0,161.56,161.72,160.19,160.27,4081396.0
2023-05-04 10:10:00,160.27,161.41,160.0,160.98,4378075.0,160.27,161.41,160.0,160.98,4378075.0
2023-05-04 10:20:00,161.0,161.17,159.65,160.24,3438933.0,161.0,161.17,159.65,160.24,3438933.0
2023-05-04 10:30:00,160.24,160.76,159.82,159.99,3131902.0,160.24,160.76,159.82,159.99,3131902.0
2023-05-04 10:40:00,159.99,161.07,159.89,160.78,2907513.0,159.99,161.07,159.89,160.78,2907513.0
2023-05-04 10:50:00,160.77,161.74,160.7,161.46,2831600.0,160.77,161.74,160.7,161.46,2831600.0
2023-05-04 11:00:00,161.42,162.52,161.31,162.46,3203862.0,161.42,162.52,161.31,162.46,3203862.0
2023-05-04 11:10:00,162.47,162.64,161.93,161.96,2266013.0,162.47,162.64,161.93,161.96,2266013.0
2023-05-04 11:20:00,161.94,162.33,161.7,162.0,1938216.0,161.94,162.33,161.7,162.0,1938216.0
2023-05-04 11:30:00,162.0,162.36,161.63,162.26,1908221.0,162.0,162.36,161.63,162.26,1908221.0
2023-05-04 11:40:00,162.24,162.31,161.36,161.42,1458032.0,162.24,162.31,161.36,161.42,1458032.0
2023-05-04 11:50:00,161.43,161.44,160.76,161.1,2508736.0,161.43,161.44,160.76,161.1,2508736.0
2023-05-04 12:00:00,161.08,161.43,160.88,161.25,1543524.0,161.08,161.43,160.88,161.25,1543524.0
2023-05-04 12:10:00,161.24,161.81,161.03,161.63,1903105.0,161.24,161.81,161.03,161.63,1903105.0
2023-05-04 12:20:00,161.63,162.0,161.58,161.96,1540279.0,161.63,162.0,161.58,161.96,1540279.0
2023-05-04 12:30:00,161.96,162.0,161.36,161.45,1551619.0,161.96,162.0,161.36,161.45,1551619.0
2023-05-04 12:40:00,161.47,161.59,160.77,160.96,1875369.0,161.47,161.59,160.77,160.96,1875369.0
2023-05-04 12:50:00,160.96,161.06,160.49,160.99,1984170.0,160.96,161.06,160.49,160.99,1984170.0
2023-05-04 13:00:00,161.0,161.47,160.79,161.31,1538535.0,161.0,161.47,160.79,161.31,1538535.0
2023-05-04 13:10:00,161.31,161.85,161.14,161.65,1569651.0,161.31,161.85,161.14,161.65,1569651.0
2023-05-04 13:20:00,161.65,161.8,161.02,161.3,1498947.0,161.65,161.8,161.02,161.3,1498947.0
2023-05-04 13:30:00,161.3,162.02,161.23,161.88,1390673.0,161.3,162.02,161.23,161.88,1390673.0
2023-05-04 13:40:00,161.89,161.98,161.61,161.8,1081367.0,161.89,161.98,161.61,161.8,1081367.0
2023-05-04 13:50:00,161.77,162.28,161.57,162.15,1105949.0,161.77,162.28,161.57,162.15,1105949.0
2023-05-04 14:00:00,162.16,162.24,161.75,162.11,1042459.0,162.16,162.24,161.75,162.11,1042459.0
2023-05-04 14:10:00,162.09,162.26,161.82,162.1,1017515.0,162.09,162.26,161.82,162.1,1017515.0
2023-05-04 14:20:00,162.1,162.17,161.52,161.61,1097243.0,162.1,162.17,161.52,161.61,1097243.0
2023-05-04 14:30:00,161.6,161.94,161.29,161.44,1289357.0,161.6,161.94,161.29,161.44,1289357.0
2023-05-04 14:40:00,161.44,161.67,161.19,161.26,1040567.0,161.44,161.67,161.19,161.26,1040567.0
2023-05-04 14:50:00,161.24,161.47,161.03,161.37,1004798.0,161.24,161.47,161.03,161.37,1004798.0
2023-05-04 15:00:00,161.34,161.93,161.3,161.62,1405887.0,161.34,161.93,161.3,161.62,1405887.0
2023-05-04 15:10:00,161.6,161.74,161.04,161.29,1245357.0,161.6,161.74,161.04,161.29,1245357.0
2023-05-04 15:20:00,161.28,161.66,161.09,161.6,1127339.0,161.28,161.66,161.09,161.6,1127339.0
2023-05-04 15:30:00,161.61,161.83,161.43,161.44,1132770.0,161.61,161.83,161.43,161.44,1132770.0
2023-05-04 15:40:00,161.44,161.64,161.2,161.41,1205476.0,161.44,161.64,161.2,161.41,1205476.0
2023-05-04 15:50:00,161.4,161.53,161.04,161.22,1727907.0,161.4,161.53,161.04,161.22,1727907.0
2023-05-05 09:30:00,163.97,165.65,163.51,165.47,6380661.0,163.97,165.65,163.51,165.47,6380661.0
2023-05-05 09:40:00,165.47,166.76,165.32,166.39,5475213.0,165.47,166.76,165.32,166.39,5475213.0
2023-05-05 09:50:00,166.39,167.07,165.79,166.38,4651188.0,166.39,167.07,165.79,166.38,4651188.0
2023-05-05 10:00:00,166.39,166.95,166.01,166.36,3281321.0,166.39,166.95,166.01,166.36,3281321.0
2023-05-05 10:10:00,166.37,166.91,166.06,166.52,2859968.0,166.37,166.91,166.06,166.52,2859968.0
2023-05-05 10:20:00,166.54,167.34,166.37,166.88,2842424.0,166.54,167.34,166.37,166.88,2842424.0
2023-05-05 10:30:00,166.9,168.13,166.89,168.1,3924165.0,166.9,168.13,166.89,168.1,3924165.0
2023-05-05 10:40:00,168.08,168.29,167.5,167.7,3118394.0,168.08,168.29,167.5,167.7,3118394.0
2023-05-05 10:50:00,167.7,168.16,167.6,167.91,2201561.0,167.7,168.16,167.6,167.91,2201561.0
2023-05-05 11:00:00,167.93,169.1,167.81,168.76,3547772.0,167.93,169.1,167.81,168.76,3547772.0
2023-05-05 11:10:00,168.75,168.78,168.03,168.08,2042684.0,168.75,168.78,168.03,168.08,2042684.0
2023-05-05 11:20:00,168.07,168.77,168.07,168.57,1761173.0,168.07,168.77,168.07,168.57,1761173.0
2023-05-05 11:30:00,168.59,168.65,168.12,168.33,1644027.0,168.59,168.65,168.12,168.33,1644027.0
2023-05-05 11:40:00,168.34,168.35,167.8,168.16,1959841.0,168.34,168.35,167.8,168.16,1959841.0
2023-05-05 11:50:00,168.16,168.55,168.08,168.38,1320589.0,168.16,168.55,168.08,168.38,1320589.0
2023-05-05 12:00:00,168.39,168.73,167.94,168.14,1615872.0,168.39,168.73,167.94,168.14,1615872.0
2023-05-05 12:10:00,168.15,168.17,167.63,167.71,1499858.0,168.15,168.17,167.63,167.71,1499858.0
2023-05-05 12:20:00,167.71,168.17,167.6,168.13,1477627.0,167.71,168.17,167.6,168.13,1477627.0
2023-05-05 12:30:00,168.13,168.22,167.72,167.99,1212074.0,168.13,168.22,167.72,167.99,1212074.0
2023-05-05 12:40:00,167.98,168.39,167.76,167.97,1584794.0,167.98,168.39,167.76,167.97,1584794.0
2023-05-05 12:50:00,167.95,168.35,167.88,168.29,1141102.0,167.95,168.35,167.88,168.29,1141102.0
2023-05-05 13:00:00,168.3,168.95,168.3,168.77,1897992.0,168.3,168.95,168.3,168.77,1897992.0
2023-05-05 13:10:00,168.77,169.29,168.7,169.23,2271100.0,168.77,169.29,168.7,169.23,2271100.0
2023-05-05 13:20:00,169.25,169.4,169.01,169.22,1744400.0,169.25,169.4,169.01,169.22,1744400.0
2023-05-05 13:30:00,169.23,169.98,169.15,169.77,2374231.0,169.23,169.98,169.15,169.77,2374231.0
2023-05-05 13:40:00,169.79,169.95,169.57,169.76,1563640.0,169.79,169.95,169.57,169.76,1563640.0
2023-05-05 13:50:00,169.78,170.0,169.59,169.98,1343817.0,169.78,170.0,169.59,169.98,1343817.0
2023-05-05 14:00:00,169.97,170.44,169.92,170.31,2248592.0,169.97,170.44,169.92,170.31,2248592.0
2023-05-05 14:10:00,170.31,170.39,169.73,170.04,1728316.0,170.31,170.39,169.73,170.04,1728316.0
2023-05-05 14:20:00,170.04,170.3,169.91,170.13,1579632.0,170.04,170.3,169.91,170.13,1579632.0
2023-05-05 14:30:00,170.13,170.18,169.8,169.98,1338838.0,170.13,170.18,169.8,169.98,1338838.0
2023-05-05 14:40:00,169.97,170.08,169.76,170.03,1186384.0,169.97,170.08,169.76,170.03,1186384.0
2023-05-05 14:50:00,170.05,170.4,169.98,170.11,1403656.0,170.05,170.4,169.98,170.11,1403656.0
2023-05-05 15:00:00,170.12,170.34,169.92,170.26,1346762.0,170.12,170.34,169.92,170.26,1346762.0
2023-05-05 15:10:00,170.24,170.79,170.05,170.2,2048318.0,170.24,170.79,170.05,170.2,2048318.0
2023-05-05 15:20:00,170.19,170.2,169.8,170.16,1729121.0,170.19,170.2,169.8,170.16,1729121.0
2023-05-05 15:30:00,170.16,170.24,169.72,170.07,1524268.0,170.16,170.24,169.72,170.07,1524268.0
2023-05-05 15:40:00,170.09,170.17,169.91,170.01,1311057.0,170.09,170.17,169.91,170.01,1311057.0
2023-05-05 15:50:00,169.99,170.18,169.87,170.07,3087342.0,169.99,170.18,169.87,170.07,3087342.0
2023-05-08 09:30:00,173.7,173.8,170.9,171.14,6741896.0,173.7,173.8,170.9,171.14,6741896.0
2023-05-08 09:40:00,171.13,171.69,170.4,171.11,5379611.0,171.13,171.69,170.4,171.11,5379611.0
2023-05-08 09:50:00,171.11,172.15,170.6,172.09,4825323.0,171.11,172.15,170.6,172.09,4825323.0
2023-05-08 10:00:00,172.1,172.57,171.58,171.62,4505590.0,172.1,172.57,171.58,171.62,4505590.0
2023-05-08 10:10:00,171.63,171.82,170.75,171.19,3486171.0,171.63,171.82,170.75,171.19,3486171.0
2023-05-08 10:20:00,171.19,171.48,169.65,169.83,4235210.0,171.19,171.48,169.65,169.83,4235210.0
2023-05-08 10:30:00,169.85,170.64,169.19,169.58,4011812.0,169.85,170.64,169.19,169.58,4011812.0
2023-05-08 10:40:00,169.6,170.45,169.58,170.44,2812718.0,169.6,170.45,169.58,170.44,2812718.0
2023-05-08 10:50:00,170.45,170.88,170.25,170.46,2518345.0,170.45,170.88,170.25,170.46,2518345.0
2023-05-08 11:00:00,170.46,171.08,170.33,171.06,2364837.0,170.46,171.08,170.33,171.06,2364837.0
2023-05-08 11:10:00,171.08,171.51,171.01,171.33,2426249.0,171.08,171.51,171.01,171.33,2426249.0
2023-05-08 11:20:00,171.33,171.45,170.44,170.6,2524496.0,171.33,171.45,170.44,170.6,2524496.0
2023-05-08 11:30:00,170.6,171.11,170.25,171.11,1901574.0,170.6,171.11,170.25,171.11,1901574.0
2023-05-08 11:40:00,171.11,171.83,171.1,171.71,2464561.0,171.11,171.83,171.1,171.71,2464561.0
2023-05-08 11:50:00,171.71,172.1,171.43,172.09,2058160.0,171.71,172.1,171.43,172.09,2058160.0
2023-05-08 12:00:00,172.09,172.16,171.61,171.83,1800994.0,172.09,172.16,171.61,171.83,1800994.0
2023-05-08 12:10:00,171.81,172.04,171.54,171.98,1562803.0,171.81,172.04,171.54,171.98,1562803.0
2023-05-08 12:20:00,171.98,172.12,171.65,171.73,1414076.0,171.98,172.12,171.65,171.73,1414076.0
2023-05-08 12:30:00,171.72,171.89,171.12,171.53,1826792.0,171.72,171.89,171.12,171.53,1826792.0
2023-05-08 12:40:00,171.54,172.0,171.44,171.74,1499701.0,171.54,172.0,171.44,171.74,1499701.0
2023-05-08 12:50:00,171.75,172.04,171.73,172.03,1368058.0,171.75,172.04,171.73,172.03,1368058.0
2023-05-08 13:00:00,172.03,172.3,171.25,171.5,2096301.0,172.03,172.3,171.25,171.5,2096301.0
2023-05-08 13:10:00,171.5,172.13,171.32,172.1,1587681.0,171.5,172.13,171.32,172.1,1587681.0
2023-05-08 13:20:00,172.11,172.29,171.93,172.21,1801683.0,172.11,172.29,171.93,172.21,1801683.0
2023-05-08 13:30:00,172.21,172.46,172.01,172.18,1862759.0,172.21,172.46,172.01,172.18,1862759.0
2023-05-08 13:40:00,172.18,172.21,171.68,171.68,1607916.0,172.18,172.21,171.68,171.68,1607916.0
2023-05-08 13:50:00,171.68,171.86,171.38,171.53,1659222.0,171.68,171.86,171.38,171.53,1659222.0
2023-05-08 14:00:00,171.53,171.68,170.03,170.33,2578648.0,171.53,171.68,170.03,170.33,2578648.0
2023-05-08 14:10:00,170.36,171.01,170.14,170.97,1933057.0,170.36,171.01,170.14,170.97,1933057.0
2023-05-08 14:20:00,170.97,171.08,170.69,171.07,1695585.0,170.97,171.08,170.69,171.07,1695585.0
2023-05-08 14:30:00,171.06,171.31,171.02,171.24,1332182.0,171.06,171.31,171.02,171.24,1332182.0
2023-05-08 14:40:00,171.25,171.51,171.1,171.48,1371961.0,171.25,171.51,171.1,171.48,1371961.0
2023-05-08 14:50:00,171.49,171.73,171.35,171.72,1329575.0,171.49,171.73,171.35,171.72,1329575.0
2023-05-08 15:00:00,171.72,171.93,171.58,171.6,1360323.0,171.72,171.93,171.58,171.6,1360323.0
2023-05-08 15:10:00,171.61,171.79,170.96,171.56,2057018.0,171.61,171.79,170.96,171.56,2057018.0
2023-05-08 15:20:00,171.56,171.78,171.26,171.46,1495358.0,171.56,171.78,171.26,171.46,1495358.0
2023-05-08 15:30:00,171.45,171.67,171.28,171.56,1317628.0,171.45,171.67,171.28,171.56,1317628.0
2023-05-08 15:40:00,171.55,171.91,171.45,171.76,1461892.0,171.55,171.91,171.45,171.76,1461892.0
2023-05-08 15:50:00,171.77,171.95,171.56,171.85,2244815.0,171.77,171.95,171.56,171.85,2244815.0
2023-05-09 09:30:00,168.95,169.82,168.3,169.0,4845104.0,168.95,169.82,168.3,169.0,4845104.0
2023-05-09 09:40:00,168.99,169.49,168.33,168.78,3960190.0,168.99,169.49,168.33,168.78,3960190.0
2023-05-09 09:50:00,168.78,169.52,168.57,169.27,3188925.0,168.78,169.52,168.57,169.27,3188925.0
2023-05-09 10:00:00,169.28,169.42,168.52,168.7,2921645.0,169.28,169.42,168.52,168.7,2921645.0
2023-05-09 10:10:00,168.71,168.75,167.93,168.43,3250335.0,168.71,168.75,167.93,168.43,3250335.0
2023-05-09 10:20:00,168.42,168.68,167.92,168.06,2483340.0,168.42,168.68,167.92,168.06,2483340.0
2023-05-09 10:30:00,168.09,168.31,167.67,168.22,2411957.0,168.09,168.31,167.67,168.22,2411957.0
2023-05-09 10:40:00,168.22,168.79,168.1,168.18,2056351.0,168.22,168.79,168.1,168.18,2056351.0
2023-05-09 10:50:00,168.17,168.29,167.93,168.16,1660156.0,168.17,168.29,167.93,168.16,1660156.0
2023-05-09 11:00:00,168.15,168.21,167.38,167.43,2336364.0,168.15,168.21,167.38,167.43,2336364.0
2023-05-09 11:10:00,167.44,167.69,167.05,167.58,2250114.0,167.44,167.69,167.05,167.58,2250114.0
2023-05-09 11:20:00,167.59,167.77,167.41,167.49,1635099.0,167.59,167.77,167.41,167.49,1635099.0
2023-05-09 11:30:00,167.5,167.62,167.01,167.41,1770375.0,167.5,167.62,167.01,167.41,1770375.0
2023-05-09 11:40:00,167.42,167.57,167.23,167.45,1473235.0,167.42,167.57,167.23,167.45,1473235.0
2023-05-09 11:50:00,167.44,167.49,166.75,166.88,2099315.0,167.44,167.49,166.75,166.88,2099315.0
2023-05-09 12:00:00,166.86,167.18,166.76,166.97,1594129.0,166.86,167.18,166.76,166.97,1594129.0
2023-05-09 12:10:00,166.98,167.17,166.81,166.88,1311795.0,166.98,167.17,166.81,166.88,1311795.0
2023-05-09 12:20:00,166.87,167.02,166.63,166.64,1690910.0,166.87,167.02,166.63,166.64,1690910.0
2023-05-09 12:30:00,166.64,167.48,166.56,167.33,2065471.0,166.64,167.48,166.56,167.33,2065471.0
2023-05-09 12:40:00,167.34,167.54,167.06,167.22,1623324.0,167.34,167.54,167.06,167.22,1623324.0
2023-05-09 12:50:00,167.23,167.64,167.05,167.63,1451059.0,167.23,167.64,167.05,167.63,1451059.0
2023-05-09 13:00:00,167.64,167.78,167.45,167.5,1565186.0,167.64,167.78,167.45,167.5,1565186.0
2023-05-09 13:10:00,167.51,167.74,167.39,167.69,1422074.0,167.51,167.74,167.39,167.69,1422074.0
2023-05-09 13:20:00,167.68,167.78,167.48,167.53,1160886.0,167.68,167.78,167.48,167.53,1160886.0
2023-05-09 13:30:00,167.52,167.74,167.33,167.49,1380441.0,167.52,167.74,167.33,167.49,1380441.0
2023-05-09 13:40:00,167.49,167.55,167.25,167.54,1035570.0,167.49,167.55,167.25,167.54,1035570.0
2023-05-09 13:50:00,167.54,168.0,167.4,167.93,1324534.0,167.54,168.0,167.4,167.93,1324534.0
2023-05-09 14:00:00,167.95,168.4,167.87,168.38,1664609.0,167.95,168.4,167.87,168.38,1664609.0
2023-05-09 14:10:00,168.37,168.44,168.09,168.14,1418017.0,168.37,168.44,168.09,168.14,1418017.0
2023-05-09 14:20:00,168.14,168.41,168.1,168.2,1206368.0,168.14,168.41,168.1,168.2,1206368.0
2023-05-09 14:30:00,168.2,168.66,168.19,168.58,1291729.0,168.2,168.66,168.19,168.58,1291729.0
2023-05-09 14:40:00,168.58,168.62,168.4,168.5,1022047.0,168.58,168.62,168.4,168.5,1022047.0
2023-05-09 14:50:00,168.5,168.53,167.86,168.01,1630411.0,168.5,168.53,167.86,168.01,1630411.0
2023-05-09 15:00:00,168.0,168.52,167.94,168.48,1268035.0,168.0,168.52,167.94,168.48,1268035.0
2023-05-09 15:10:00,168.49,168.75,168.35,168.44,1408071.0,168.49,168.75,168.35,168.44,1408071.0
2023-05-09 15:20:00,168.43,168.64,168.42,168.48,1186469.0,168.43,168.64,168.42,168.48,1186469.0
2023-05-09 15:30:00,168.49,168.98,168.46,168.91,1544624.0,168.49,168.98,168.46,168.91,1544624.0
2023-05-09 15:40:00,168.91,169.15,168.71,169.07,1621731.0,168.91,169.15,168.71,169.07,1621731.0
2023-05-09 15:50:00,169.08,169.16,168.88,169.14,2330505.0,169.08,169.16,168.88,169.14,2330505.0
2023-05-10 09:30:00,172.55,173.87,171.72,172.88,6317911.0,172.55,173.87,171.72,172.88,6317911.0
2023-05-10 09:40:00,172.88,173.23,171.4,172.99,5404231.0,172.88,173.23,171.4,172.99,5404231.0
2023-05-10 09:50:00,172.99,173.72,172.41,172.75,4512589.0,172.99,173.72,172.41,172.75,4512589.0
2023-05-10 10:00:00,172.77,174.43,172.6,174.11,5201987.0,172.77,174.43,172.6,174.11,5201987.0
2023-05-10 10:10:00,174.11,174.25,172.76,173.03,3717788.0,174.11,174.25,172.76,173.03,3717788.0
2023-05-10 10:20:00,173.05,173.5,172.8,173.06,2576373.0,173.05,173.5,172.8,173.06,2576373.0
2023-05-10 10:30:00,173.06,173.68,172.3,172.36,3288338.0,173.06,173.68,172.3,172.36,3288338.0
2023-05-10 10:40:00,172.36,172.51,170.68,170.9,4342896.0,172.36,172.51,170.68,170.9,4342896.0
2023-05-10 10:50:00,170.91,171.0,169.01,169.39,4368791.0,170.91,171.0,169.01,169.39,4368791.0
2023-05-10 11:00:00,169.4,170.13,169.23,170.09,3291182.0,169.4,170.13,169.23,170.09,3291182.0
2023-05-10 11:10:00,170.08,170.09,168.55,169.08,3384520.0,170.08,170.09,168.55,169.08,3384520.0
2023-05-10 11:20:00,169.1,169.65,169.1,169.41,2066163.0,169.1,169.65,169.1,169.41,2066163.0
2023-05-10 11:30:00,169.41,169.74,169.18,169.62,1824588.0,169.41,169.74,169.18,169.62,1824588.0
2023-05-10 11:40:00,169.62,169.87,169.33,169.47,1779618.0,169.62,169.87,169.33,169.47,1779618.0
2023-05-10 11:50:00,169.45,169.58,168.65,168.87,2155355.0,169.45,169.58,168.65,168.87,2155355.0
2023-05-10 12:00:00,168.88,168.88,167.83,168.13,2521612.0,168.88,168.88,167.83,168.13,2521612.0
2023-05-10 12:10:00,168.1,168.56,168.04,168.49,1447384.0,168.1,168.56,168.04,168.49,1447384.0
2023-05-10 12:20:00,168.48,168.77,168.1,168.72,1452640.0,168.48,168.77,168.1,168.72,1452640.0
2023-05-10 12:30:00,168.69,169.14,168.51,169.08,1810316.0,168.69,169.14,168.51,169.08,1810316.0
2023-05-10 12:40:00,169.08,169.4,168.91,169.05,1770552.0,169.08,169.4,168.91,169.05,1770552.0
2023-05-10 12:50:00,169.03,169.4,168.53,168.68,1533847.0,169.03,169.4,168.53,168.68,1533847.0
2023-05-10 13:00:00,168.66,168.75,168.09,168.55,1728658.0,168.66,168.75,168.09,168.55,1728658.0
2023-05-10 13:10:00,168.54,168.56,167.64,167.94,1855875.0,168.54,168.56,167.64,167.94,1855875.0
2023-05-10 13:20:00,167.95,168.1,167.36,167.43,1910322.0,167.95,168.1,167.36,167.43,1910322.0
2023-05-10 13:30:00,167.43,167.48,166.68,166.85,2126178.0,167.43,167.48,166.68,166.85,2126178.0
2023-05-10 13:40:00,166.84,167.63,166.77,167.58,1856714.0,166.84,167.63,166.77,167.58,1856714.0
2023-05-10 13:50:00,167.59,167.81,167.28,167.69,1615612.0,167.59,167.81,167.28,167.69,1615612.0
2023-05-10 14:00:00,167.67,168.13,167.65,168.1,1311884.0,167.67,168.13,167.65,168.1,1311884.0
2023-05-10 14:10:00,168.11,168.55,168.1,168.41,1688225.0,168.11,168.55,168.1,168.41,1688225.0
2023-05-10 14:20:00,168.43,168.49,168.04,168.29,1373636.0,168.43,168.49,168.04,168.29,1373636.0
2023-05-10 14:30:00,168.29,168.78,168.29,168.72,1749831.0,168.29,168.78,168.29,168.72,1749831.0
2023-05-10 14:40:00,168.73,168.98,168.22,168.31,1838789.0,168.73,168.98,168.22,168.31,1838789.0
2023-05-10 14:50:00,168.32,168.94,168.2,168.85,1807476.0,168.32,168.94,168.2,168.85,1807476.0
2023-05-10 15:00:00,168.86,169.56,168.65,169.18,2218080.0,168.86,169.56,168.65,169.18,2218080.0
2023-05-10 15:10:00,169.19,169.4,168.97,169.39,1515426.0,169.19,169.4,168.97,169.39,1515426.0
2023-05-10 15:20:00,169.37,169.64,169.08,169.13,1912481.0,169.37,169.64,169.08,169.13,1912481.0
2023-05-10 15:30:00,169.15,169.5,168.98,169.15,1809693.0,169.15,169.5,168.98,169.15,1809693.0
2023-05-10 15:40:00,169.15,169.5,168.98,169.08,1621258.0,169.15,169.5,168.98,169.08,1621258.0
2023-05-10 15:50:00,169.05,169.09,168.36,168.55,2732993.0,169.05,169.09,168.36,168.55,2732993.0
2023-05-11 09:30:00,168.7,168.78,166.79,168.36,4830081.0,168.7,168.78,166.79,168.36,4830081.0
2023-05-11 09:40:00,168.37,168.87,167.43,167.8,3706529.0,168.37,168.87,167.43,167.8,3706529.0
2023-05-11 09:50:00,167.79,168.29,167.42,167.74,3131585.0,167.79,168.29,167.42,167.74,3131585.0
2023-05-11 10:00:00,167.77,168.82,167.74,168.58,3038858.0,167.77,168.82,167.74,168.58,3038858.0
2023-05-11 10:10:00,168.58,169.61,168.48,168.57,3563367.0,168.58,169.61,168.48,168.57,3563367.0
2023-05-11 10:20:00,168.56,168.75,167.97,168.19,2723378.0,168.56,168.75,167.97,168.19,2723378.0
2023-05-11 10:30:00,168.18,168.21,167.48,167.68,2572388.0,168.18,168.21,167.48,167.68,2572388.0
2023-05-11 10:40:00,167.68,168.61,167.44,168.54,2854532.0,167.68,168.61,167.44,168.54,2854532.0
2023-05-11 10:50:00,168.56,168.97,168.2,168.85,2262540.0,168.56,168.97,168.2,168.85,2262540.0
2023-05-11 11:00:00,168.85,169.06,168.53,168.6,1847843.0,168.85,169.06,168.53,168.6,1847843.0
2023-05-11 11:10:00,168.6,168.69,168.12,168.39,1669279.0,168.6,168.69,168.12,168.39,1669279.0
2023-05-11 11:20:00,168.38,169.3,168.36,169.18,1915501.0,168.38,169.3,168.36,169.18,1915501.0
2023-05-11 11:30:00,169.19,169.4,169.01,169.12,1519278.0,169.19,169.4,169.01,169.12,1519278.0
2023-05-11 11:40:00,169.12,169.77,169.09,169.29,1775500.0,169.12,169.77,169.09,169.29,1775500.0
2023-05-11 11:50:00,169.28,169.86,169.22,169.84,1669837.0,169.28,169.86,169.22,169.84,1669837.0
2023-05-11 12:00:00,169.85,170.0,169.09,169.19,1801735.0,169.85,170.0,169.09,169.19,1801735.0
2023-05-11 12:10:00,169.21,169.25,168.86,169.19,1459400.0,169.21,169.25,168.86,169.19,1459400.0
2023-05-11 12:20:00,169.18,169.21,168.63,168.86,1430230.0,169.18,169.21,168.63,168.86,1430230.0
2023-05-11 12:30:00,168.86,169.33,168.73,169.02,1321619.0,168.86,169.33,168.73,169.02,1321619.0
2023-05-11 12:40:00,169.02,169.49,168.91,169.37,1314617.0,169.02,169.49,168.91,169.37,1314617.0
2023-05-11 12:50:00,169.37,169.45,169.12,169.19,1077039.0,169.37,169.45,169.12,169.19,1077039.0
2023-05-11 13:00:00,169.19,169.66,168.97,169.56,1375272.0,169.19,169.66,168.97,169.56,1375272.0
2023-05-11 13:10:00,169.55,169.71,169.36,169.48,1126417.0,169.55,169.71,169.36,169.48,1126417.0
2023-05-11 13:20:00,169.48,169.55,168.95,169.1,1155074.0,169.48,169.55,168.95,169.1,1155074.0
2023-05-11 13:30:00,169.12,169.41,168.83,169.36,1409407.0,169.12,169.41,168.83,169.36,1409407.0
2023-05-11 13:40:00,169.36,169.39,168.64,168.79,1279773.0,169.36,169.39,168.64,168.79,1279773.0
2023-05-11 13:50:00,168.78,169.38,168.67,169.32,1208774.0,168.78,169.38,168.67,169.32,1208774.0
2023-05-11 14:00:00,169.35,169.39,168.96,169.2,885765.0,169.35,169.39,168.96,169.2,885765.0
2023-05-11 14:10:00,169.21,169.39,169.01,169.21,956862.0,169.21,169.39,169.01,169.21,956862.0
2023-05-11 14:20:00,169.21,169.49,169.05,169.39,968537.0,169.21,169.49,169.05,169.39,968537.0
2023-05-11 14:30:00,169.41,169.86,169.36,169.84,1236686.0,169.41,169.86,169.36,169.84,1236686.0
2023-05-11 14:40:00,169.84,170.2,169.74,170.16,1918763.0,169.84,170.2,169.74,170.16,1918763.0
2023-05-11 14:50:00,170.15,170.18,169.72,169.95,1318249.0,170.15,170.18,169.72,169.95,1318249.0
2023-05-11 15:00:00,169.94,170.38,169.72,170.33,1833173.0,169.94,170.38,169.72,170.33,1833173.0
2023-05-11 15:10:00,170.32,170.48,170.15,170.2,1515906.0,170.32,170.48,170.15,170.2,1515906.0
2023-05-11 15:20:00,170.19,170.35,169.92,169.92,1246299.0,170.19,170.35,169.92,169.92,1246299.0
2023-05-11 15:30:00,169.93,170.06,169.58,169.6,1380259.0,169.93,170.06,169.58,169.6,1380259.0
2023-05-11 15:40:00,169.58,173.57,169.36,172.92,7067760.0,169.58,173.57,169.36,172.92,7067760.0
2023-05-11 15:50:00,172.9,173.1,171.76,172.05,5736775.0,172.9,173.1,171.76,172.05,5736775.0
2023-05-12 09:30:00,176.07,176.94,174.6,176.25,10032747.0,176.07,176.94,174.6,176.25,10032747.0
2023-05-12 09:40:00,176.26,177.29,175.72,175.76,6704822.0,176.26,177.29,175.72,175.76,6704822.0
2023-05-12 09:50:00,175.77,177.38,175.58,176.11,5852232.0,175.77,177.38,175.58,176.11,5852232.0
2023-05-12 10:00:00,176.11,176.5,173.6,174.51,7309871.0,176.11,176.5,173.6,174.51,7309871.0
2023-05-12 10:10:00,174.52,174.81,173.58,173.78,5075863.0,174.52,174.81,173.58,173.78,5075863.0
2023-05-12 10:20:00,173.76,174.06,171.84,171.97,5518110.0,173.76,174.06,171.84,171.97,5518110.0
2023-05-12 10:30:00,171.96,172.65,171.37,172.54,4840899.0,171.96,172.65,171.37,172.54,4840899.0
2023-05-12 10:40:00,172.53,172.9,172.0,172.7,3071061.0,172.53,172.9,172.0,172.7,3071061.0
2023-05-12 10:50:00,172.71,172.97,171.15,171.96,3843785.0,172.71,172.97,171.15,171.96,3843785.0
2023-05-12 11:00:00,171.95,172.6,171.51,171.57,3268926.0,171.95,172.6,171.51,171.57,3268926.0
2023-05-12 11:10:00,171.58,171.96,170.81,170.83,3297310.0,171.58,171.96,170.81,170.83,3297310.0
2023-05-12 11:20:00,170.83,171.57,170.19,170.21,3515861.0,170.83,171.57,170.19,170.21,3515861.0
2023-05-12 11:30:00,170.21,170.46,168.75,169.38,5081796.0,170.21,170.46,168.75,169.38,5081796.0
2023-05-12 11:40:00,169.38,169.88,169.31,169.6,2595351.0,169.38,169.88,169.31,169.6,2595351.0
2023-05-12 11:50:00,169.61,170.3,169.35,170.26,2804349.0,169.61,170.3,169.35,170.26,2804349.0
2023-05-12 12:00:00,170.27,170.28,168.85,169.26,2920672.0,170.27,170.28,168.85,169.26,2920672.0
2023-05-12 12:10:00,169.24,170.0,168.1,168.5,3976598.0,169.24,170.0,168.1,168.5,3976598.0
2023-05-12 12:20:00,168.52,168.68,167.61,167.98,3412341.0,168.52,168.68,167.61,167.98,3412341.0
2023-05-12 12:30:00,167.98,168.8,167.85,168.21,2978003.0,167.98,168.8,167.85,168.21,2978003.0
2023-05-12 12:40:00,168.23,168.32,167.5,167.65,2741837.0,168.23,168.32,167.5,167.65,2741837.0
2023-05-12 12:50:00,167.65,167.97,167.23,167.81,2475489.0,167.65,167.97,167.23,167.81,2475489.0
2023-05-12 13:00:00,167.81,168.13,167.66,168.12,2055412.0,167.81,168.13,167.66,168.12,2055412.0
2023-05-12 13:10:00,168.13,168.39,167.97,168.06,1883167.0,168.13,168.39,167.97,168.06,1883167.0
2023-05-12 13:20:00,168.04,168.63,167.77,168.32,2147174.0,168.04,168.63,167.77,168.32,2147174.0
2023-05-12 13:30:00,168.33,168.7,167.88,168.17,1916814.0,168.33,168.7,167.88,168.17,1916814.0
2023-05-12 13:40:00,168.17,168.53,168.08,168.33,1396428.0,168.17,168.53,168.08,168.33,1396428.0
2023-05-12 13:50:00,168.32,168.39,167.59,167.74,1762168.0,168.32,168.39,167.59,167.74,1762168.0
2023-05-12 14:00:00,167.76,168.04,167.39,167.9,1853905.0,167.76,168.04,167.39,167.9,1853905.0
2023-05-12 14:10:00,167.89,168.19,167.75,168.07,1529364.0,167.89,168.19,167.75,168.07,1529364.0
2023-05-12 14:20:00,168.05,168.24,167.82,167.85,1728839.0,168.05,168.24,167.82,167.85,1728839.0
2023-05-12 14:30:00,167.84,168.03,167.33,167.65,2130462.0,167.84,168.03,167.33,167.65,2130462.0
2023-05-12 14:40:00,167.64,167.93,167.56,167.84,1359629.0,167.64,167.93,167.56,167.84,1359629.0
2023-05-12 14:50:00,167.84,167.99,167.6,167.89,1423765.0,167.84,167.99,167.6,167.89,1423765.0
2023-05-12 15:00:00,167.88,168.21,167.78,168.17,1864595.0,167.88,168.21,167.78,168.17,1864595.0
2023-05-12 15:10:00,168.16,168.54,168.14,168.44,1909746.0,168.16,168.54,168.14,168.44,1909746.0
2023-05-12 15:20:00,168.45,168.94,168.39,168.7,2382276.0,168.45,168.94,168.39,168.7,2382276.0
2023-05-12 15:30:00,168.71,169.04,168.06,168.13,2654509.0,168.71,169.04,168.06,168.13,2654509.0
2023-05-12 15:40:00,168.14,168.71,167.58,167.58,4277883.0,168.14,168.71,167.58,167.58,4277883.0
2023-05-12 15:50:00,167.58,168.4,167.27,168.0,3598193.0,167.58,168.4,167.27,168.0,3598193.0
2023-05-15 09:30:00,167.66,169.16,166.73,168.47,5518290.0,167.66,169.16,166.73,168.47,5518290.0
2023-05-15 09:40:00,168.48,169.76,168.2,168.95,4078628.0,168.48,169.76,168.2,168.95,4078628.0
2023-05-15 09:50:00,168.93,169.06,165.18,165.29,6450045.0,168.93,169.06,165.18,165.29,6450045.0
2023-05-15 10:00:00,165.3,166.44,165.15,165.69,4416680.0,165.3,166.44,165.15,165.69,4416680.0
2023-05-15 10:10:00,165.69,166.3,165.68,166.12,2726468.0,165.69,166.3,165.68,166.12,2726468.0
2023-05-15 10:20:00,166.11,166.66,165.51,166.26,2817959.0,166.11,166.66,165.51,166.26,2817959.0
2023-05-15 10:30:00,166.25,166.89,165.94,166.65,2446971.0,166.25,166.89,165.94,166.65,2446971.0
2023-05-15 10:40:00,166.65,166.77,165.56,165.89,2413787.0,166.65,166.77,165.56,165.89,2413787.0
2023-05-15 10:50:00,165.89,166.44,164.54,164.75,3228020.0,165.89,166.44,164.54,164.75,3228020.0
2023-05-15 11:00:00,164.74,166.0,164.64,165.87,2551546.0,164.74,166.0,164.64,165.87,2551546.0
2023-05-15 11:10:00,165.86,166.24,165.48,166.14,2402541.0,165.86,166.24,165.48,166.14,2402541.0
2023-05-15 11:20:00,166.14,166.29,165.61,165.95,2074784.0,166.14,166.29,165.61,165.95,2074784.0
2023-05-15 11:30:00,165.95,166.71,165.78,166.54,2654621.0,165.95,166.71,165.78,166.54,2654621.0
2023-05-15 11:40:00,166.55,167.37,166.22,167.34,2703195.0,166.55,167.37,166.22,167.34,2703195.0
2023-05-15 11:50:00,167.34,167.92,167.2,167.84,2421181.0,167.34,167.92,167.2,167.84,2421181.0
2023-05-15 12:00:00,167.84,168.01,167.47,167.55,1814540.0,167.84,168.01,167.47,167.55,1814540.0
2023-05-15 12:10:00,167.54,168.0,167.45,167.77,1826662.0,167.54,168.0,167.45,167.77,1826662.0
2023-05-15 12:20:00,167.75,167.77,167.21,167.65,1559739.0,167.75,167.77,167.21,167.65,1559739.0
2023-05-15 12:30:00,167.65,167.79,167.25,167.68,1560453.0,167.65,167.79,167.25,167.68,1560453.0
2023-05-15 12:40:00,167.68,167.98,167.61,167.66,1375854.0,167.68,167.98,167.61,167.66,1375854.0
2023-05-15 12:50:00,167.68,168.24,167.57,168.2,1613149.0,167.68,168.24,167.57,168.2,1613149.0
2023-05-15 13:00:00,168.2,168.33,167.97,168.2,1323944.0,168.2,168.33,167.97,168.2,1323944.0
2023-05-15 13:10:00,168.2,168.43,167.73,168.28,1742832.0,168.2,168.43,167.73,168.28,1742832.0
2023-05-15 13:20:00,168.28,168.39,168.0,168.07,1570410.0,168.28,168.39,168.0,168.07,1570410.0
2023-05-15 13:30:00,168.08,168.13,167.08,167.15,2239598.0,168.08,168.13,167.08,167.15,2239598.0
2023-05-15 13:40:00,167.15,167.43,167.04,167.33,1565199.0,167.15,167.43,167.04,167.33,1565199.0
2023-05-15 13:50:00,167.33,167.48,167.22,167.38,1286883.0,167.33,167.48,167.22,167.38,1286883.0
2023-05-15 14:00:00,167.38,167.54,167.13,167.38,1297612.0,167.38,167.54,167.13,167.38,1297612.0
2023-05-15 14:10:00,167.36,167.4,166.92,167.22,1643218.0,167.36,167.4,166.92,167.22,1643218.0
2023-05-15 14:20:00,167.22,167.55,167.15,167.42,1261795.0,167.22,167.55,167.15,167.42,1261795.0
2023-05-15 14:30:00,167.42,167.49,166.8,167.0,1368291.0,167.42,167.49,166.8,167.0,1368291.0
2023-05-15 14:40:00,166.99,167.12,166.57,166.75,1437232.0,166.99,167.12,166.57,166.75,1437232.0
2023-05-15 14:50:00,166.75,166.85,166.4,166.66,1697029.0,166.75,166.85,166.4,166.66,1697029.0
2023-05-15 15:00:00,166.67,166.67,166.19,166.24,1496233.0,166.67,166.67,166.19,166.24,1496233.0
2023-05-15 15:10:00,166.23,166.42,165.9,166.17,1706533.0,166.23,166.42,165.9,166.17,1706533.0
2023-05-15 15:20:00,166.19,166.33,165.81,166.09,1864081.0,166.19,166.33,165.81,166.09,1864081.0
2023-05-15 15:30:00,166.09,166.28,165.72,165.94,1807684.0,166.09,166.28,165.72,165.94,1807684.0
2023-05-15 15:40:00,165.94,166.06,165.65,165.98,1816691.0,165.94,166.06,165.65,165.98,1816691.0
2023-05-15 15:50:00,165.96,166.54,165.93,166.36,2519546.0,165.96,166.54,165.93,166.36,2519546.0
2023-05-16 09:30:00,165.65,167.1,165.12,166.06,5062563.0,165.65,167.1,165.12,166.06,5062563.0
2023-05-16 09:40:00,166.07,166.32,165.15,165.34,4072342.0,166.07,166.32,165.15,165.34,4072342.0
2023-05-16 09:50:00,165.34,165.48,164.35,164.84,4132567.0,165.34,165.48,164.35,164.84,4132567.0
2023-05-16 10:00:00,164.84,165.62,164.75,165.33,2926322.0,164.84,165.62,164.75,165.33,2926322.0
2023-05-16 10:10:00,165.34,166.64,164.77,166.47,3504539.0,165.34,166.64,164.77,166.47,3504539.0
2023-05-16 10:20:00,166.5,167.56,166.12,167.47,3386182.0,166.5,167.56,166.12,167.47,3386182.0
2023-05-16 10:30:00,167.45,167.75,167.16,167.58,2687457.0,167.45,167.75,167.16,167.58,2687457.0
2023-05-16 10:40:00,167.59,168.68,167.5,168.53,3306086.0,167.59,168.68,167.5,168.53,3306086.0
2023-05-16 10:50:00,168.52,169.29,168.02,169.08,3220627.0,168.52,169.29,168.02,169.08,3220627.0
2023-05-16 11:00:00,169.1,169.42,168.46,168.6,2564009.0,169.1,169.42,168.46,168.6,2564009.0
2023-05-16 11:10:00,168.6,169.0,168.31,168.49,1797165.0,168.6,169.0,168.31,168.49,1797165.0
2023-05-16 11:20:00,168.48,168.6,167.99,168.58,2096582.0,168.48,168.6,167.99,168.58,2096582.0
2023-05-16 11:30:00,168.56,168.77,167.93,168.18,1684706.0,168.56,168.77,167.93,168.18,1684706.0
2023-05-16 11:40:00,168.19,169.04,167.92,168.9,2179095.0,168.19,169.04,167.92,168.9,2179095.0
2023-05-16 11:50:00,168.9,169.52,168.86,169.12,2082218.0,168.9,169.52,168.86,169.12,2082218.0
2023-05-16 12:00:00,169.12,169.26,168.75,169.17,1683990.0,169.12,169.26,168.75,169.17,1683990.0
2023-05-16 12:10:00,169.18,169.24,168.45,168.59,1422681.0,169.18,169.24,168.45,168.59,1422681.0
2023-05-16 12:20:00,168.58,168.8,168.24,168.43,1169247.0,168.58,168.8,168.24,168.43,1169247.0
2023-05-16 12:30:00,168.42,168.43,167.96,168.22,1448086.0,168.42,168.43,167.96,168.22,1448086.0
2023-05-16 12:40:00,168.2,168.52,168.06,168.15,1269877.0,168.2,168.52,168.06,168.15,1269877.0
2023-05-16 12:50:00,168.16,168.97,167.85,168.79,1930055.0,168.16,168.97,167.85,168.79,1930055.0
2023-05-16 13:00:00,168.79,168.88,168.32,168.37,1282229.0,168.79,168.88,168.32,168.37,1282229.0
2023-05-16 13:10:00,168.37,168.76,168.23,168.35,1247457.0,168.37,168.76,168.23,168.35,1247457.0
2023-05-16 13:20:00,168.37,168.7,168.08,168.32,1379522.0,168.37,168.7,168.08,168.32,1379522.0
2023-05-16 13:30:00,168.32,168.52,168.16,168.31,1007237.0,168.32,168.52,168.16,168.31,1007237.0
2023-05-16 13:40:00,168.31,168.57,168.26,168.51,1013056.0,168.31,168.57,168.26,168.51,1013056.0
2023-05-16 13:50:00,168.51,168.74,168.25,168.71,1062229.0,168.51,168.74,168.25,168.71,1062229.0
2023-05-16 14:00:00,168.72,168.86,167.53,167.65,2008937.0,168.72,168.86,167.53,167.65,2008937.0
2023-05-16 14:10:00,167.64,167.64,166.8,167.09,2256853.0,167.64,167.64,166.8,167.09,2256853.0
2023-05-16 14:20:00,167.08,167.31,166.76,167.0,1853749.0,167.08,167.31,166.76,167.0,1853749.0
2023-05-16 14:30:00,167.02,167.09,166.51,166.99,1842708.0,167.02,167.09,166.51,166.99,1842708.0
2023-05-16 14:40:00,166.99,167.19,166.92,167.04,1286455.0,166.99,167.19,166.92,167.04,1286455.0
2023-05-16 14:50:00,167.03,167.4,166.9,167.35,1390132.0,167.03,167.4,166.9,167.35,1390132.0
2023-05-16 15:00:00,167.32,167.69,167.25,167.48,1428783.0,167.32,167.69,167.25,167.48,1428783.0
2023-05-16 15:10:00,167.49,167.86,167.48,167.65,1206466.0,167.49,167.86,167.48,167.65,1206466.0
2023-05-16 15:20:00,167.65,167.8,167.38,167.5,1136009.0,167.65,167.8,167.38,167.5,1136009.0
2023-05-16 15:30:00,167.5,167.54,167.09,167.27,1230337.0,167.5,167.54,167.09,167.27,1230337.0
2023-05-16 15:40:00,167.27,167.44,167.06,167.24,1282514.0,167.27,167.44,167.06,167.24,1282514.0
2023-05-16 15:50:00,167.23,167.25,166.39,166.53,2852665.0,167.23,167.25,166.39,166.53,2852665.0
2023-05-17 09:30:00,168.41,168.47,167.18,167.92,5586321.0,168.41,168.47,167.18,167.92,5586321.0
2023-05-17 09:40:00,167.93,170.54,167.9,170.34,7703476.0,167.93,170.54,167.9,170.34,7703476.0
2023-05-17 09:50:00,170.36,170.69,169.39,169.7,4707200.0,170.36,170.69,169.39,169.7,4707200.0
2023-05-17 10:00:00,169.72,171.31,169.62,171.21,5186380.0,169.72,171.31,169.62,171.21,5186380.0
2023-05-17 10:10:00,171.21,172.29,171.18,171.74,5692213.0,171.21,172.29,171.18,171.74,5692213.0
2023-05-17 10:20:00,171.75,172.15,171.32,171.82,3669434.0,171.75,172.15,171.32,171.82,3669434.0
2023-05-17 10:30:00,171.82,172.78,171.81,172.75,4729305.0,171.82,172.78,171.81,172.75,4729305.0
2023-05-17 10:40:00,172.74,173.36,172.56,173.06,4183922.0,172.74,173.36,172.56,173.06,4183922.0
2023-05-17 10:50:00,173.06,173.99,173.05,173.31,4737316.0,173.06,173.99,173.05,173.31,4737316.0
2023-05-17 11:00:00,173.31,173.66,172.71,173.21,3675350.0,173.31,173.66,172.71,173.21,3675350.0
2023-05-17 11:10:00,173.21,173.49,172.37,173.13,3582690.0,173.21,173.49,172.37,173.13,3582690.0
2023-05-17 11:20:00,173.11,173.27,172.54,173.23,2628870.0,173.11,173.27,172.54,173.23,2628870.0
2023-05-17 11:30:00,173.24,173.39,172.82,173.19,2049361.0,173.24,173.39,172.82,173.19,2049361.0
2023-05-17 11:40:00,173.19,173.74,173.1,173.64,2485186.0,173.19,173.74,173.1,173.64,2485186.0
2023-05-17 11:50:00,173.63,173.8,173.28,173.56,1835366.0,173.63,173.8,173.28,173.56,1835366.0
2023-05-17 12:00:00,173.56,173.58,172.85,173.17,1984932.0,173.56,173.58,172.85,173.17,1984932.0
2023-05-17 12:10:00,173.16,173.31,172.62,172.77,1653297.0,173.16,173.31,172.62,172.77,1653297.0
2023-05-17 12:20:00,172.77,173.06,172.36,172.66,1913512.0,172.77,173.06,172.36,172.66,1913512.0
2023-05-17 12:30:00,172.68,173.42,172.64,173.36,1808786.0,172.68,173.42,172.64,173.36,1808786.0
2023-05-17 12:40:00,173.38,173.41,172.94,173.04,1574809.0,173.38,173.41,172.94,173.04,1574809.0
2023-05-17 12:50:00,173.04,173.25,172.74,172.99,1530254.0,173.04,173.25,172.74,172.99,1530254.0
2023-05-17 13:00:00,173.0,173.33,172.7,173.18,1633875.0,173.0,173.33,172.7,173.18,1633875.0
2023-05-17 13:10:00,173.17,173.28,172.86,173.16,1223339.0,173.17,173.28,172.86,173.16,1223339.0
2023-05-17 13:20:00,173.18,173.56,173.11,173.46,1485452.0,173.18,173.56,173.11,173.46,1485452.0
2023-05-17 13:30:00,173.46,174.22,173.42,174.01,2603114.0,173.46,174.22,173.42,174.01,2603114.0
2023-05-17 13:40:00,174.0,174.14,173.71,174.08,1551148.0,174.0,174.14,173.71,174.08,1551148.0
2023-05-17 13:50:00,174.09,174.16,173.76,173.93,1356743.0,174.09,174.16,173.76,173.93,1356743.0
2023-05-17 14:00:00,173.94,173.97,173.42,173.59,1575777.0,173.94,173.97,173.42,173.59,1575777.0
2023-05-17 14:10:00,173.61,173.9,173.46,173.7,1230355.0,173.61,173.9,173.46,173.7,1230355.0
2023-05-17 14:20:00,173.7,174.04,173.65,173.86,1406001.0,173.7,174.04,173.65,173.86,1406001.0
2023-05-17 14:30:00,173.89,174.17,173.61,174.03,1654938.0,173.89,174.17,173.61,174.03,1654938.0
2023-05-17 14:40:00,174.03,174.13,173.2,173.68,1881430.0,174.03,174.13,173.2,173.68,1881430.0
2023-05-17 14:50:00,173.68,173.7,173.41,173.49,1179434.0,173.68,173.7,173.41,173.49,1179434.0
2023-05-17 15:00:00,173.47,174.21,173.34,174.19,1926179.0,173.47,174.21,173.34,174.19,1926179.0
2023-05-17 15:10:00,174.17,174.5,173.95,174.05,1810716.0,174.17,174.5,173.95,174.05,1810716.0
2023-05-17 15:20:00,174.05,174.24,173.81,173.91,1354184.0,174.05,174.24,173.81,173.91,1354184.0
2023-05-17 15:30:00,173.91,174.44,173.86,174.36,1773290.0,173.91,174.44,173.86,174.36,1773290.0
2023-05-17 15:40:00,174.35,174.5,174.19,174.26,1810183.0,174.35,174.5,174.19,174.26,1810183.0
2023-05-17 15:50:00,174.27,174.38,173.58,173.85,3368250.0,174.27,174.38,173.58,173.85,3368250.0
2023-05-18 09:30:00,174.29,174.8,173.2,174.37,6785888.0,174.29,174.8,173.2,174.37,6785888.0
2023-05-18 09:40:00,174.35,174.94,173.39,173.43,5001005.0,174.35,174.94,173.39,173.43,5001005.0
2023-05-18 09:50:00,173.42,173.59,172.63,173.36,4214876.0,173.42,173.59,172.63,173.36,4214876.0
2023-05-18 10:00:00,173.36,173.46,172.45,173.09,3227936.0,173.36,173.46,172.45,173.09,3227936.0
2023-05-18 10:10:00,173.06,174.68,173.06,174.48,3629732.0,173.06,174.68,173.06,174.48,3629732.0
2023-05-18 10:20:00,174.49,175.6,174.48,175.03,4538883.0,174.49,175.6,174.48,175.03,4538883.0
2023-05-18 10:30:00,175.04,175.42,174.02,174.42,3432949.0,175.04,175.42,174.02,174.42,3432949.0
2023-05-18 10:40:00,174.43,174.43,173.43,173.89,2837272.0,174.43,174.43,173.43,173.89,2837272.0
2023-05-18 10:50:00,173.87,174.42,173.62,174.36,2212252.0,173.87,174.42,173.62,174.36,2212252.0
2023-05-18 11:00:00,174.37,175.1,174.22,175.09,2462906.0,174.37,175.1,174.22,175.09,2462906.0
2023-05-18 11:10:00,175.08,175.37,174.91,175.11,2126120.0,175.08,175.37,174.91,175.11,2126120.0
2023-05-18 11:20:00,175.12,175.52,174.81,174.91,2235142.0,175.12,175.52,174.81,174.91,2235142.0
2023-05-18 11:30:00,174.91,175.33,174.31,175.19,2533375.0,174.91,175.33,174.31,175.19,2533375.0
2023-05-18 11:40:00,175.21,175.53,175.06,175.2,1766174.0,175.21,175.53,175.06,175.2,1766174.0
2023-05-18 11:50:00,175.21,175.75,174.85,175.06,2389197.0,175.21,175.75,174.85,175.06,2389197.0
2023-05-18 12:00:00,175.05,175.2,174.56,174.87,1882450.0,175.05,175.2,174.56,174.87,1882450.0
2023-05-18 12:10:00,174.87,175.12,174.21,174.78,1815073.0,174.87,175.12,174.21,174.78,1815073.0
2023-05-18 12:20:00,174.79,174.83,174.14,174.41,1564942.0,174.79,174.83,174.14,174.41,1564942.0
2023-05-18 12:30:00,174.38,174.93,174.33,174.58,1687727.0,174.38,174.93,174.33,174.58,1687727.0
2023-05-18 12:40:00,174.57,174.63,173.89,174.21,1823015.0,174.57,174.63,173.89,174.21,1823015.0
2023-05-18 12:50:00,174.2,174.71,174.1,174.66,1601600.0,174.2,174.71,174.1,174.66,1601600.0
2023-05-18 13:00:00,174.66,174.92,174.59,174.81,1211436.0,174.66,174.92,174.59,174.81,1211436.0
2023-05-18 13:10:00,174.8,175.14,174.54,175.06,1402047.0,174.8,175.14,174.54,175.06,1402047.0
2023-05-18 13:20:00,175.06,175.52,174.95,175.13,1927843.0,175.06,175.52,174.95,175.13,1927843.0
2023-05-18 13:30:00,175.14,175.48,174.93,174.96,1186558.0,175.14,175.48,174.93,174.96,1186558.0
2023-05-18 13:40:00,174.98,175.2,174.73,175.15,1317232.0,174.98,175.2,174.73,175.15,1317232.0
2023-05-18 13:50:00,175.15,175.23,174.59,174.71,1065776.0,175.15,175.23,174.59,174.71,1065776.0
2023-05-18 14:00:00,174.7,174.74,174.22,174.3,1534575.0,174.7,174.74,174.22,174.3,1534575.0
2023-05-18 14:10:00,174.3,174.66,174.09,174.63,1254273.0,174.3,174.66,174.09,174.63,1254273.0
2023-05-18 14:20:00,174.62,175.03,174.49,174.87,1346632.0,174.62,175.03,174.49,174.87,1346632.0
2023-05-18 14:30:00,174.88,175.2,174.87,175.08,1163878.0,174.88,175.2,174.87,175.08,1163878.0
2023-05-18 14:40:00,175.09,175.35,174.81,175.25,1646918.0,175.09,175.35,174.81,175.25,1646918.0
2023-05-18 14:50:00,175.27,175.34,175.0,175.25,1041275.0,175.27,175.34,175.0,175.25,1041275.0
2023-05-18 15:00:00,175.25,175.34,175.11,175.23,1024797.0,175.25,175.34,175.11,175.23,1024797.0
2023-05-18 15:10:00,175.22,176.29,175.22,176.16,2818662.0,175.22,176.29,175.22,176.16,2818662.0
2023-05-18 15:20:00,176.16,176.28,175.77,176.08,1663815.0,176.16,176.28,175.77,176.08,1663815.0
2023-05-18 15:30:00,176.09,176.49,175.95,176.24,1818872.0,176.09,176.49,175.95,176.24,1818872.0
2023-05-18 15:40:00,176.22,176.68,176.17,176.43,1988809.0,176.22,176.68,176.17,176.43,1988809.0
2023-05-18 15:50:00,176.43,177.06,176.31,176.9,3581474.0,176.43,177.06,176.31,176.9,3581474.0
2023-05-19 09:30:00,177.17,179.85,176.31,179.41,7151423.0,177.17,179.85,176.31,179.41,7151423.0
2023-05-19 09:40:00,179.4,179.76,178.01,178.17,5109646.0,179.4,179.76,178.01,178.17,5109646.0
2023-05-19 09:50:00,178.18,179.4,178.02,179.16,3885811.0,178.18,179.4,178.02,179.16,3885811.0
2023-05-19 10:00:00,179.16,180.25,178.51,179.94,4947207.0,179.16,180.25,178.51,179.94,4947207.0
2023-05-19 10:10:00,179.94,180.25,179.39,180.04,4356747.0,179.94,180.25,179.39,180.04,4356747.0
2023-05-19 10:20:00,180.05,181.28,179.91,181.27,5135844.0,180.05,181.28,179.91,181.27,5135844.0
2023-05-19 10:30:00,181.28,181.95,180.32,180.84,5142259.0,181.28,181.95,180.32,180.84,5142259.0
2023-05-19 10:40:00,180.83,181.19,180.43,180.66,3429254.0,180.83,181.19,180.43,180.66,3429254.0
2023-05-19 10:50:00,180.65,180.75,179.51,180.48,4456288.0,180.65,180.75,179.51,180.48,4456288.0
2023-05-19 11:00:00,180.48,181.23,180.29,180.64,3242562.0,180.48,181.23,180.29,180.64,3242562.0
2023-05-19 11:10:00,180.62,181.0,179.72,179.94,3166184.0,180.62,181.0,179.72,179.94,3166184.0
2023-05-19 11:20:00,179.94,180.3,178.82,178.82,3541334.0,179.94,180.3,178.82,178.82,3541334.0
2023-05-19 11:30:00,178.82,179.08,177.22,177.64,4691268.0,178.82,179.08,177.22,177.64,4691268.0
2023-05-19 11:40:00,177.63,179.2,177.22,179.08,3897663.0,177.63,179.2,177.22,179.08,3897663.0
2023-05-19 11:50:00,179.08,179.68,178.72,179.37,3024817.0,179.08,179.68,178.72,179.37,3024817.0
2023-05-19 12:00:00,179.37,179.65,178.75,179.08,2565137.0,179.37,179.65,178.75,179.08,2565137.0
2023-05-19 12:10:00,179.07,179.6,178.73,179.4,2592235.0,179.07,179.6,178.73,179.4,2592235.0
2023-05-19 12:20:00,179.38,179.75,179.04,179.04,2259771.0,179.38,179.75,179.04,179.04,2259771.0
2023-05-19 12:30:00,179.03,179.33,178.36,179.24,2789940.0,179.03,179.33,178.36,179.24,2789940.0
2023-05-19 12:40:00,179.25,179.41,178.83,178.99,1784907.0,179.25,179.41,178.83,178.99,1784907.0
2023-05-19 12:50:00,178.99,179.74,178.91,179.44,1965516.0,178.99,179.74,178.91,179.44,1965516.0
2023-05-19 13:00:00,179.43,180.17,179.41,179.71,2640967.0,179.43,180.17,179.41,179.71,2640967.0
2023-05-19 13:10:00,179.7,180.18,179.52,180.01,1810850.0,179.7,180.18,179.52,180.01,1810850.0
2023-05-19 13:20:00,180.01,180.49,179.95,180.45,2221496.0,180.01,180.49,179.95,180.45,2221496.0
2023-05-19 13:30:00,180.46,180.57,179.96,180.09,1907629.0,180.46,180.57,179.96,180.09,1907629.0
2023-05-19 13:40:00,180.07,180.25,179.85,180.02,1635147.0,180.07,180.25,179.85,180.02,1635147.0
2023-05-19 13:50:00,180.01,180.17,179.72,179.82,1462601.0,180.01,180.17,179.72,179.82,1462601.0
2023-05-19 14:00:00,179.81,180.1,179.55,179.84,1586526.0,179.81,180.1,179.55,179.84,1586526.0
2023-05-19 14:10:00,179.82,180.36,179.68,180.33,1697953.0,179.82,180.36,179.68,180.33,1697953.0
2023-05-19 14:20:00,180.33,180.48,179.52,179.65,1780127.0,180.33,180.48,179.52,179.65,1780127.0
2023-05-19 14:30:00,179.66,179.68,179.1,179.15,2073172.0,179.66,179.68,179.1,179.15,2073172.0
2023-05-19 14:40:00,179.13,179.43,178.7,179.04,2107995.0,179.13,179.43,178.7,179.04,2107995.0
2023-05-19 14:50:00,179.03,179.42,178.91,179.39,1433082.0,179.03,179.42,178.91,179.39,1433082.0
2023-05-19 15:00:00,179.38,179.5,179.16,179.32,1355013.0,179.38,179.5,179.16,179.32,1355013.0
2023-05-19 15:10:00,179.33,179.86,179.29,179.83,1746988.0,179.33,179.86,179.29,179.83,1746988.0
2023-05-19 15:20:00,179.83,179.9,179.42,179.46,1403306.0,179.83,179.9,179.42,179.46,1403306.0
2023-05-19 15:30:00,179.47,179.9,179.41,179.78,1366512.0,179.47,179.9,179.41,179.78,1366512.0
2023-05-19 15:40:00,179.77,180.11,179.75,179.96,1877953.0,179.77,180.11,179.75,179.96,1877953.0
2023-05-19 15:50:00,179.95,180.28,179.9,180.13,3583806.0,179.95,180.28,179.9,180.13,3583806.0
2023-05-22 09:30:00,180.78,183.54,180.11,182.73,7156535.0,180.78,183.54,180.11,182.73,7156535.0
2023-05-22 09:40:00,182.75,184.98,182.6,184.93,6586596.0,182.75,184.98,182.6,184.93,6586596.0
2023-05-22 09:50:00,184.94,185.4,183.59,183.79,5695339.0,184.94,185.4,183.59,183.79,5695339.0
2023-05-22 10:00:00,183.77,184.23,182.28,182.78,5197423.0,183.77,184.23,182.28,182.78,5197423.0
2023-05-22 10:10:00,182.79,184.39,182.67,184.25,4541433.0,182.79,184.39,182.67,184.25,4541433.0
2023-05-22 10:20:00,184.26,184.51,183.65,183.91,3515406.0,184.26,184.51,183.65,183.91,3515406.0
2023-05-22 10:30:00,183.91,184.94,183.85,184.34,3125224.0,183.91,184.94,183.85,184.34,3125224.0
2023-05-22 10:40:00,184.35,185.28,183.94,184.83,3502232.0,184.35,185.28,183.94,184.83,3502232.0
2023-05-22 10:50:00,184.81,184.88,183.85,184.77,2697287.0,184.81,184.88,183.85,184.77,2697287.0
2023-05-22 11:00:00,184.77,185.1,184.54,184.94,2337401.0,184.77,185.1,184.54,184.94,2337401.0
2023-05-22 11:10:00,184.95,185.25,184.54,185.06,2263699.0,184.95,185.25,184.54,185.06,2263699.0
2023-05-22 11:20:00,185.05,185.88,184.7,185.63,3072828.0,185.05,185.88,184.7,185.63,3072828.0
2023-05-22 11:30:00,185.62,186.26,184.93,185.15,3372618.0,185.62,186.26,184.93,185.15,3372618.0
2023-05-22 11:40:00,185.15,185.57,184.82,185.47,2711771.0,185.15,185.57,184.82,185.47,2711771.0
2023-05-22 11:50:00,185.48,185.75,185.2,185.28,1848118.0,185.48,185.75,185.2,185.28,1848118.0
2023-05-22 12:00:00,185.28,185.62,185.15,185.31,1736492.0,185.28,185.62,185.15,185.31,1736492.0
2023-05-22 12:10:00,185.32,185.74,185.15,185.63,1452519.0,185.32,185.74,185.15,185.63,1452519.0
2023-05-22 12:20:00,185.61,185.83,185.27,185.33,1476307.0,185.61,185.83,185.27,185.33,1476307.0
2023-05-22 12:30:00,185.3,185.38,184.67,185.1,1714294.0,185.3,185.38,184.67,185.1,1714294.0
2023-05-22 12:40:00,185.12,185.54,185.0,185.38,1442787.0,185.12,185.54,185.0,185.38,1442787.0
2023-05-22 12:50:00,185.39,185.63,185.25,185.55,980985.0,185.39,185.63,185.25,185.55,980985.0
2023-05-22 13:00:00,185.56,186.22,185.55,185.97,1974238.0,185.56,186.22,185.55,185.97,1974238.0
2023-05-22 13:10:00,185.96,186.2,185.19,185.79,2017935.0,185.96,186.2,185.19,185.79,2017935.0
2023-05-22 13:20:00,185.79,186.2,185.67,186.0,1513654.0,185.79,186.2,185.67,186.0,1513654.0
2023-05-22 13:30:00,186.02,186.7,186.01,186.57,2359035.0,186.02,186.7,186.01,186.57,2359035.0
2023-05-22 13:40:00,186.58,186.87,186.4,186.73,1820319.0,186.58,186.87,186.4,186.73,1820319.0
2023-05-22 13:50:00,186.71,186.79,186.26,186.42,1544111.0,186.71,186.79,186.26,186.42,1544111.0
2023-05-22 14:00:00,186.43,186.6,186.16,186.33,1369100.0,186.43,186.6,186.16,186.33,1369100.0
2023-05-22 14:10:00,186.31,186.79,186.26,186.74,1386307.0,186.31,186.79,186.26,186.74,1386307.0
2023-05-22 14:20:00,186.73,187.46,186.68,187.42,2276003.0,186.73,187.46,186.68,187.42,2276003.0
2023-05-22 14:30:00,187.44,187.48,187.16,187.38,1646414.0,187.44,187.48,187.16,187.38,1646414.0
2023-05-22 14:40:00,187.37,188.1,187.34,188.09,2254839.0,187.37,188.1,187.34,188.09,2254839.0
2023-05-22 14:50:00,188.1,188.48,187.77,188.29,3194440.0,188.1,188.48,187.77,188.29,3194440.0
2023-05-22 15:00:00,188.29,188.88,188.23,188.7,2755690.0,188.29,188.88,188.23,188.7,2755690.0
2023-05-22 15:10:00,188.71,189.32,188.69,189.16,3495726.0,188.71,189.32,188.69,189.16,3495726.0
2023-05-22 15:20:00,189.16,189.24,188.36,188.74,3764279.0,189.16,189.24,188.36,188.74,3764279.0
2023-05-22 15:30:00,188.74,189.09,188.26,188.74,2832007.0,188.74,189.09,188.26,188.74,2832007.0
2023-05-22 15:40:00,188.73,189.14,188.61,188.81,2861264.0,188.73,189.14,188.61,188.81,2861264.0
2023-05-22 15:50:00,188.82,189.24,188.68,188.93,3634209.0,188.82,189.24,188.68,188.93,3634209.0
2023-05-23 09:30:00,186.2,188.4,186.06,187.87,6714691.0,186.2,188.4,186.06,187.87,6714691.0
2023-05-23 09:40:00,187.89,191.42,187.63,191.41,7824171.0,187.89,191.42,187.63,191.41,7824171.0
2023-05-23 09:50:00,191.41,192.0,190.88,191.17,6497428.0,191.41,192.0,190.88,191.17,6497428.0
2023-05-23 10:00:00,191.15,191.61,189.88,191.19,5671357.0,191.15,191.61,189.88,191.19,5671357.0
2023-05-23 10:10:00,191.2,191.43,190.0,190.7,3971796.0,191.2,191.43,190.0,190.7,3971796.0
2023-05-23 10:20:00,190.71,191.75,190.3,191.68,4011977.0,190.71,191.75,190.3,191.68,4011977.0
2023-05-23 10:30:00,191.68,192.5,190.92,192.44,4447875.0,191.68,192.5,190.92,192.44,4447875.0
2023-05-23 10:40:00,192.43,192.96,192.11,192.24,4427989.0,192.43,192.96,192.11,192.24,4427989.0
2023-05-23 10:50:00,192.24,192.24,191.16,191.65,3342530.0,192.24,192.24,191.16,191.65,3342530.0
2023-05-23 11:00:00,191.64,192.42,191.59,192.0,2770529.0,191.64,192.42,191.59,192.0,2770529.0
2023-05-23 11:10:00,192.0,192.02,190.76,190.97,3137883.0,192.0,192.02,190.76,190.97,3137883.0
2023-05-23 11:20:00,191.0,191.33,190.63,191.21,2811831.0,191.0,191.33,190.63,191.21,2811831.0
2023-05-23 11:30:00,191.22,191.24,190.23,190.37,2635520.0,191.22,191.24,190.23,190.37,2635520.0
2023-05-23 11:40:00,190.38,190.67,189.44,189.69,2957771.0,190.38,190.67,189.44,189.69,2957771.0
2023-05-23 11:50:00,189.71,190.16,188.96,190.03,3458945.0,189.71,190.16,188.96,190.03,3458945.0
2023-05-23 12:00:00,190.04,190.22,188.98,189.5,2642178.0,190.04,190.22,188.98,189.5,2642178.0
2023-05-23 12:10:00,189.51,189.73,188.88,189.32,2508111.0,189.51,189.73,188.88,189.32,2508111.0
2023-05-23 12:20:00,189.32,189.44,187.93,188.01,3099277.0,189.32,189.44,187.93,188.01,3099277.0
2023-05-23 12:30:00,188.01,188.04,186.41,186.97,4879964.0,188.01,188.04,186.41,186.97,4879964.0
2023-05-23 12:40:00,186.98,187.14,186.2,186.76,3722925.0,186.98,187.14,186.2,186.76,3722925.0
2023-05-23 12:50:00,186.77,187.97,186.67,187.73,3608541.0,186.77,187.97,186.67,187.73,3608541.0
2023-05-23 13:00:00,187.73,188.59,187.32,188.47,3000482.0,187.73,188.59,187.32,188.47,3000482.0
2023-05-23 13:10:00,188.49,189.19,188.2,188.95,3001633.0,188.49,189.19,188.2,188.95,3001633.0
2023-05-23 13:20:00,188.93,189.0,187.37,187.51,2880654.0,188.93,189.0,187.37,187.51,2880654.0
2023-05-23 13:30:00,187.5,187.5,186.82,187.13,2911841.0,187.5,187.5,186.82,187.13,2911841.0
2023-05-23 13:40:00,187.12,187.83,186.62,186.82,2402590.0,187.12,187.83,186.62,186.82,2402590.0
2023-05-23 13:50:00,186.81,186.81,186.14,186.52,2554155.0,186.81,186.81,186.14,186.52,2554155.0
2023-05-23 14:00:00,186.53,187.55,186.32,187.35,2515598.0,186.53,187.55,186.32,187.35,2515598.0
2023-05-23 14:10:00,187.35,187.59,186.4,186.71,2355497.0,187.35,187.59,186.4,186.71,2355497.0
2023-05-23 14:20:00,186.71,186.81,185.57,186.13,3267980.0,186.71,186.81,185.57,186.13,3267980.0
2023-05-23 14:30:00,186.15,186.64,185.78,186.07,2512887.0,186.15,186.64,185.78,186.07,2512887.0
2023-05-23 14:40:00,186.06,186.69,185.86,186.44,2229457.0,186.06,186.69,185.86,186.44,2229457.0
2023-05-23 14:50:00,186.43,186.88,186.4,186.78,1825488.0,186.43,186.88,186.4,186.78,1825488.0
2023-05-23 15:00:00,186.78,187.02,186.01,186.37,2529375.0,186.78,187.02,186.01,186.37,2529375.0
2023-05-23 15:10:00,186.34,186.75,185.28,185.34,2963491.0,186.34,186.75,185.28,185.34,2963491.0
2023-05-23 15:20:00,185.34,185.99,185.26,185.84,2783152.0,185.34,185.99,185.26,185.84,2783152.0
2023-05-23 15:30:00,185.87,186.32,185.84,185.96,1914490.0,185.87,186.32,185.84,185.96,1914490.0
2023-05-23 15:40:00,185.95,186.4,185.75,186.23,2099224.0,185.95,186.4,185.75,186.23,2099224.0
2023-05-23 15:50:00,186.24,186.34,185.67,185.77,2787895.0,186.24,186.34,185.67,185.77,2787895.0
2023-05-24 09:30:00,182.23,182.94,181.26,181.64,7195794.0,182.23,182.94,181.26,181.64,7195794.0
2023-05-24 09:40:00,181.66,182.64,180.7,180.89,5919628.0,181.66,182.64,180.7,180.89,5919628.0
2023-05-24 09:50:00,180.9,180.98,179.26,179.95,6373776.0,180.9,180.98,179.26,179.95,6373776.0
2023-05-24 10:00:00,179.94,180.29,178.58,178.69,5262449.0,179.94,180.29,178.58,178.69,5262449.0
2023-05-24 10:10:00,178.68,179.92,178.48,179.71,4174402.0,178.68,179.92,178.48,179.71,4174402.0
2023-05-24 10:20:00,179.7,179.88,178.22,178.66,4085113.0,179.7,179.88,178.22,178.66,4085113.0
2023-05-24 10:30:00,178.65,179.74,178.56,179.43,3256585.0,178.65,179.74,178.56,179.43,3256585.0
2023-05-24 10:40:00,179.42,179.89,179.03,179.77,2774999.0,179.42,179.89,179.03,179.77,2774999.0
2023-05-24 10:50:00,179.78,179.81,178.38,179.25,3126173.0,179.78,179.81,178.38,179.25,3126173.0
2023-05-24 11:00:00,179.24,179.86,178.93,179.52,2611589.0,179.24,179.86,178.93,179.52,2611589.0
2023-05-24 11:10:00,179.55,180.75,179.45,180.74,3177120.0,179.55,180.75,179.45,180.74,3177120.0
2023-05-24 11:20:00,180.75,181.49,180.65,180.98,3409145.0,180.75,181.49,180.65,180.98,3409145.0
2023-05-24 11:30:00,180.98,181.55,180.88,181.17,2181805.0,180.98,181.55,180.88,181.17,2181805.0
2023-05-24 11:40:00,181.18,181.65,180.4,181.03,2711930.0,181.18,181.65,180.4,181.03,2711930.0
2023-05-24 11:50:00,181.04,181.41,180.93,181.06,1761667.0,181.04,181.41,180.93,181.06,1761667.0
2023-05-24 12:00:00,181.05,182.53,180.96,182.5,2996797.0,181.05,182.53,180.96,182.5,2996797.0
2023-05-24 12:10:00,182.49,182.51,181.53,181.55,2713743.0,182.49,182.51,181.53,181.55,2713743.0
2023-05-24 12:20:00,181.56,181.84,181.04,181.19,2347955.0,181.56,181.84,181.04,181.19,2347955.0
2023-05-24 12:30:00,181.18,181.69,180.88,181.69,1841295.0,181.18,181.69,180.88,181.69,1841295.0
2023-05-24 12:40:00,181.68,182.23,181.45,181.93,2479984.0,181.68,182.23,181.45,181.93,2479984.0
2023-05-24 12:50:00,181.95,182.3,181.87,182.1,1764272.0,181.95,182.3,181.87,182.1,1764272.0
2023-05-24 13:00:00,182.12,182.49,181.65,181.93,2301990.0,182.12,182.49,181.65,181.93,2301990.0
2023-05-24 13:10:00,181.93,182.03,181.45,181.92,1729458.0,181.93,182.03,181.45,181.92,1729458.0
2023-05-24 13:20:00,181.91,182.52,181.81,182.34,2151579.0,181.91,182.52,181.81,182.34,2151579.0
2023-05-24 13:30:00,182.34,183.11,182.04,182.98,2321445.0,182.34,183.11,182.04,182.98,2321445.0
2023-05-24 13:40:00,182.99,183.81,182.99,183.47,2568115.0,182.99,183.81,182.99,183.47,2568115.0
2023-05-24 13:50:00,183.48,183.76,183.06,183.46,2000805.0,183.48,183.76,183.06,183.46,2000805.0
2023-05-24 14:00:00,183.46,183.65,182.57,182.86,2459261.0,183.46,183.65,182.57,182.86,2459261.0
2023-05-24 14:10:00,182.86,183.49,182.78,182.93,2167704.0,182.86,183.49,182.78,182.93,2167704.0
2023-05-24 14:20:00,182.92,183.2,182.21,182.41,1952122.0,182.92,183.2,182.21,182.41,1952122.0
2023-05-24 14:30:00,182.41,182.74,182.04,182.55,2128917.0,182.41,182.74,182.04,182.55,2128917.0
2023-05-24 14:40:00,182.57,182.94,182.29,182.3,1968908.0,182.57,182.94,182.29,182.3,1968908.0
2023-05-24 14:50:00,182.31,182.69,181.8,182.08,1976872.0,182.31,182.69,181.8,182.08,1976872.0
2023-05-24 15:00:00,182.09,182.42,181.65,182.22,1815014.0,182.09,182.42,181.65,182.22,1815014.0
2023-05-24 15:10:00,182.21,183.28,182.18,183.27,2192702.0,182.21,183.28,182.18,183.27,2192702.0
2023-05-24 15:20:00,183.26,183.66,183.06,183.38,2310126.0,183.26,183.66,183.06,183.38,2310126.0
2023-05-24 15:30:00,183.4,184.22,183.38,183.85,2802303.0,183.4,184.22,183.38,183.85,2802303.0
2023-05-24 15:40:00,183.86,183.99,183.59,183.61,1855332.0,183.86,183.99,183.59,183.61,1855332.0
2023-05-24 15:50:00,183.63,183.63,182.76,182.86,2877763.0,183.63,183.63,182.76,182.86,2877763.0
2023-05-25 09:30:00,186.48,186.78,184.58,185.21,4682525.0,186.48,186.78,184.58,185.21,4682525.0
2023-05-25 09:40:00,185.18,185.48,182.72,183.02,4486328.0,185.18,185.48,182.72,183.02,4486328.0
2023-05-25 09:50:00,183.03,184.02,182.59,183.51,3318487.0,183.03,184.02,182.59,183.51,3318487.0
2023-05-25 10:00:00,183.52,184.14,181.87,182.21,3167258.0,183.52,184.14,181.87,182.21,3167258.0
2023-05-25 10:10:00,182.2,182.24,180.58,181.41,3132918.0,182.2,182.24,180.58,181.41,3132918.0
2023-05-25 10:20:00,181.4,182.68,181.12,182.52,2667883.0,181.4,182.68,181.12,182.52,2667883.0
2023-05-25 10:30:00,182.55,183.8,182.18,183.77,2850807.0,182.55,183.8,182.18,183.77,2850807.0
2023-05-25 10:40:00,183.77,184.61,183.64,184.17,3158142.0,183.77,184.61,183.64,184.17,3158142.0
2023-05-25 10:50:00,184.16,184.39,183.71,184.27,1970745.0,184.16,184.39,183.71,184.27,1970745.0
2023-05-25 11:00:00,184.27,184.78,183.93,184.14,2415545.0,184.27,184.78,183.93,184.14,2415545.0
2023-05-25 11:10:00,184.15,184.95,184.07,184.69,2458872.0,184.15,184.95,184.07,184.69,2458872.0
2023-05-25 11:20:00,184.66,185.04,184.31,184.4,2121444.0,184.66,185.04,184.31,184.4,2121444.0
2023-05-25 11:30:00,184.41,184.43,183.44,184.04,2166646.0,184.41,184.43,183.44,184.04,2166646.0
2023-05-25 11:40:00,184.04,184.2,183.56,183.87,1483463.0,184.04,184.2,183.56,183.87,1483463.0
2023-05-25 11:50:00,183.88,184.63,183.74,184.5,1682894.0,183.88,184.63,183.74,184.5,1682894.0
2023-05-25 12:00:00,184.52,184.88,184.33,184.34,1459739.0,184.52,184.88,184.33,184.34,1459739.0
2023-05-25 12:10:00,184.36,184.61,183.95,184.06,1247810.0,184.36,184.61,183.95,184.06,1247810.0
2023-05-25 12:20:00,184.07,185.31,183.91,185.26,2111174.0,184.07,185.31,183.91,185.26,2111174.0
2023-05-25 12:30:00,185.27,185.42,184.82,185.32,1433519.0,185.27,185.42,184.82,185.32,1433519.0
2023-05-25 12:40:00,185.33,185.61,185.2,185.38,1360915.0,185.33,185.61,185.2,185.38,1360915.0
2023-05-25 12:50:00,185.38,185.45,184.37,184.42,1413964.0,185.38,185.45,184.37,184.42,1413964.0
2023-05-25 13:00:00,184.41,184.58,184.11,184.25,1302183.0,184.41,184.58,184.11,184.25,1302183.0
2023-05-25 13:10:00,184.24,184.51,183.95,184.22,1278932.0,184.24,184.51,183.95,184.22,1278932.0
2023-05-25 13:20:00,184.22,184.47,184.13,184.29,1122523.0,184.22,184.47,184.13,184.29,1122523.0
2023-05-25 13:30:00,184.29,184.74,184.07,184.59,1179643.0,184.29,184.74,184.07,184.59,1179643.0
2023-05-25 13:40:00,184.59,184.84,184.29,184.8,1100768.0,184.59,184.84,184.29,184.8,1100768.0
2023-05-25 13:50:00,184.77,185.1,184.63,184.97,1045641.0,184.77,185.1,184.63,184.97,1045641.0
2023-05-25 14:00:00,184.97,185.64,184.92,185.35,1995557.0,184.97,185.64,184.92,185.35,1995557.0
2023-05-25 14:10:00,185.37,185.72,185.22,185.61,1313937.0,185.37,185.72,185.22,185.61,1313937.0
2023-05-25 14:20:00,185.61,185.77,184.71,184.71,1572705.0,185.61,185.77,184.71,184.71,1572705.0
2023-05-25 14:30:00,184.74,184.78,184.12,184.24,1449973.0,184.74,184.78,184.12,184.24,1449973.0
2023-05-25 14:40:00,184.22,184.39,183.54,183.74,1484490.0,184.22,184.39,183.54,183.74,1484490.0
2023-05-25 14:50:00,183.74,183.89,182.75,182.87,1777476.0,183.74,183.89,182.75,182.87,1777476.0
2023-05-25 15:00:00,182.87,183.87,182.77,183.84,1953171.0,182.87,183.87,182.77,183.84,1953171.0
2023-05-25 15:10:00,183.83,184.1,183.62,184.02,1448869.0,183.83,184.1,183.62,184.02,1448869.0
2023-05-25 15:20:00,184.01,184.62,183.97,184.49,1647157.0,184.01,184.62,183.97,184.49,1647157.0
2023-05-25 15:30:00,184.5,184.7,184.17,184.59,1438594.0,184.5,184.7,184.17,184.59,1438594.0
2023-05-25 15:40:00,184.6,184.89,184.37,184.41,1534901.0,184.6,184.89,184.37,184.41,1534901.0
2023-05-25 15:50:00,184.42,184.72,184.34,184.44,1996245.0,184.42,184.72,184.34,184.44,1996245.0
2023-05-26 09:30:00,184.62,188.4,184.53,187.94,6735647.0,184.62,188.4,184.53,187.94,6735647.0
2023-05-26 09:40:00,187.94,188.27,186.97,187.34,5012713.0,187.94,188.27,186.97,187.34,5012713.0
2023-05-26 09:50:00,187.34,189.22,187.3,189.16,4814146.0,187.34,189.22,187.3,189.16,4814146.0
2023-05-26 10:00:00,189.18,189.96,188.9,189.74,5051551.0,189.18,189.96,188.9,189.74,5051551.0
2023-05-26 10:10:00,189.79,190.73,189.54,190.4,4778091.0,189.79,190.73,189.54,190.4,4778091.0
2023-05-26 10:20:00,190.4,190.51,189.56,190.28,3404992.0,190.4,190.51,189.56,190.28,3404992.0
2023-05-26 10:30:00,190.28,191.2,189.71,191.05,3912232.0,190.28,191.2,189.71,191.05,3912232.0
2023-05-26 10:40:00,191.07,191.38,190.75,190.95,3121079.0,191.07,191.38,190.75,190.95,3121079.0
2023-05-26 10:50:00,190.95,191.53,190.4,191.31,3012749.0,190.95,191.53,190.4,191.31,3012749.0
2023-05-26 11:00:00,191.31,191.38,190.5,190.87,2604005.0,191.31,191.38,190.5,190.87,2604005.0
2023-05-26 11:10:00,190.84,191.01,190.12,190.75,2453104.0,190.84,191.01,190.12,190.75,2453104.0
2023-05-26 11:20:00,190.75,191.4,190.68,191.23,2402544.0,190.75,191.4,190.68,191.23,2402544.0
2023-05-26 11:30:00,191.24,191.99,191.24,191.98,2851124.0,191.24,191.99,191.24,191.98,2851124.0
2023-05-26 11:40:00,191.99,193.77,191.85,193.61,3987230.0,191.99,193.77,191.85,193.61,3987230.0
2023-05-26 11:50:00,193.64,194.85,193.61,194.51,4673278.0,193.64,194.85,193.61,194.51,4673278.0
2023-05-26 12:00:00,194.52,194.68,193.61,193.85,3015596.0,194.52,194.68,193.61,193.85,3015596.0
2023-05-26 12:10:00,193.85,194.35,193.81,194.1,2305618.0,193.85,194.35,193.81,194.1,2305618.0
2023-05-26 12:20:00,194.08,194.43,193.72,194.14,2215888.0,194.08,194.43,193.72,194.14,2215888.0
2023-05-26 12:30:00,194.14,194.93,193.97,194.5,2973191.0,194.14,194.93,193.97,194.5,2973191.0
2023-05-26 12:40:00,194.48,195.44,194.47,195.27,2532841.0,194.48,195.44,194.47,195.27,2532841.0
2023-05-26 12:50:00,195.27,196.73,195.27,196.55,4043350.0,195.27,196.73,195.27,196.55,4043350.0
2023-05-26 13:00:00,196.56,198.21,196.48,197.94,4883007.0,196.56,198.21,196.48,197.94,4883007.0
2023-05-26 13:10:00,197.94,198.6,196.62,197.42,4588564.0,197.94,198.6,196.62,197.42,4588564.0
2023-05-26 13:20:00,197.46,197.48,196.34,197.12,3438605.0,197.46,197.48,196.34,197.12,3438605.0
2023-05-26 13:30:00,197.14,197.79,196.8,197.32,2704109.0,197.14,197.79,196.8,197.32,2704109.0
2023-05-26 13:40:00,197.33,197.33,195.4,195.66,3496150.0,197.33,197.33,195.4,195.66,3496150.0
2023-05-26 13:50:00,195.66,196.53,195.51,195.93,2789729.0,195.66,196.53,195.51,195.93,2789729.0
2023-05-26 14:00:00,195.93,196.03,195.17,195.59,2695116.0,195.93,196.03,195.17,195.59,2695116.0
2023-05-26 14:10:00,195.58,196.32,195.32,196.07,2618334.0,195.58,196.32,195.32,196.07,2618334.0
2023-05-26 14:20:00,196.07,196.54,195.97,196.02,2370301.0,196.07,196.54,195.97,196.02,2370301.0
2023-05-26 14:30:00,196.02,196.19,195.36,195.94,2438873.0,196.02,196.19,195.36,195.94,2438873.0
2023-05-26 14:40:00,195.95,196.64,195.51,196.46,2719773.0,195.95,196.64,195.51,196.46,2719773.0
2023-05-26 14:50:00,196.46,196.75,195.97,196.08,2142321.0,196.46,196.75,195.97,196.08,2142321.0
2023-05-26 15:00:00,196.09,196.94,196.0,196.93,2007380.0,196.09,196.94,196.0,196.93,2007380.0
2023-05-26 15:10:00,196.91,197.25,196.4,196.48,2433527.0,196.91,197.25,196.4,196.48,2433527.0
2023-05-26 15:20:00,196.48,196.53,194.64,195.02,3058939.0,196.48,196.53,194.64,195.02,3058939.0
2023-05-26 15:30:00,195.01,195.05,193.25,193.53,3772439.0,195.01,195.05,193.25,193.53,3772439.0
2023-05-26 15:40:00,193.53,193.85,192.25,192.61,3936892.0,193.53,193.85,192.25,192.61,3936892.0
2023-05-26 15:50:00,192.58,193.48,191.89,193.16,4616904.0,192.58,193.48,191.89,193.16,4616904.0
2023-05-30 09:30:00,200.1,204.34,198.58,204.02,11097478.0,200.1,204.34,198.58,204.02,11097478.0
2023-05-30 09:40:00,204.02,204.48,202.24,203.56,6173144.0,204.02,204.48,202.24,203.56,6173144.0
2023-05-30 09:50:00,203.56,203.66,198.66,199.87,5889259.0,203.56,203.66,198.66,199.87,5889259.0
2023-05-30 10:00:00,199.88,200.19,197.53,199.27,4722020.0,199.88,200.19,197.53,199.27,4722020.0
2023-05-30 10:10:00,199.28,201.77,198.82,201.61,4131257.0,199.28,201.77,198.82,201.61,4131257.0
2023-05-30 10:20:00,201.64,202.3,199.67,200.18,3822149.0,201.64,202.3,199.67,200.18,3822149.0
2023-05-30 10:30:00,200.2,201.49,199.7,200.7,2865883.0,200.2,201.49,199.7,200.7,2865883.0
2023-05-30 10:40:00,200.69,201.0,199.11,199.66,2610655.0,200.69,201.0,199.11,199.66,2610655.0
2023-05-30 10:50:00,199.68,200.53,199.45,200.23,2414854.0,199.68,200.53,199.45,200.23,2414854.0
2023-05-30 11:00:00,200.23,201.35,200.1,200.82,2277809.0,200.23,201.35,200.1,200.82,2277809.0
2023-05-30 11:10:00,200.8,201.18,199.36,199.86,2468455.0,200.8,201.18,199.36,199.86,2468455.0
2023-05-30 11:20:00,199.84,200.05,199.09,199.96,2371819.0,199.84,200.05,199.09,199.96,2371819.0
2023-05-30 11:30:00,199.98,200.75,199.63,200.53,2197437.0,199.98,200.75,199.63,200.53,2197437.0
2023-05-30 11:40:00,200.57,200.78,199.86,200.65,1900737.0,200.57,200.78,199.86,200.65,1900737.0
2023-05-30 11:50:00,200.67,201.15,200.23,200.84,1735927.0,200.67,201.15,200.23,200.84,1735927.0
2023-05-30 12:00:00,200.82,200.9,199.93,200.05,1632843.0,200.82,200.9,199.93,200.05,1632843.0
2023-05-30 12:10:00,200.04,200.47,199.59,199.76,1871927.0,200.04,200.47,199.59,199.76,1871927.0
2023-05-30 12:20:00,199.77,200.3,199.33,199.54,1687554.0,199.77,200.3,199.33,199.54,1687554.0
2023-05-30 12:30:00,199.56,200.12,199.42,199.54,1280437.0,199.56,200.12,199.42,199.54,1280437.0
2023-05-30 12:40:00,199.51,199.57,198.65,199.25,2182604.0,199.51,199.57,198.65,199.25,2182604.0
2023-05-30 12:50:00,199.27,199.81,198.53,199.79,1653860.0,199.27,199.81,198.53,199.79,1653860.0
2023-05-30 13:00:00,199.79,199.9,199.21,199.74,1372837.0,199.79,199.9,199.21,199.74,1372837.0
2023-05-30 13:10:00,199.74,200.23,199.66,199.87,1458604.0,199.74,200.23,199.66,199.87,1458604.0
2023-05-30 13:20:00,199.87,200.06,198.89,198.94,1309341.0,199.87,200.06,198.89,198.94,1309341.0
2023-05-30 13:30:00,198.93,199.18,198.11,198.7,2004503.0,198.93,199.18,198.11,198.7,2004503.0
2023-05-30 13:40:00,198.72,199.04,198.56,199.0,1069613.0,198.72,199.04,198.56,199.0,1069613.0
2023-05-30 13:50:00,199.0,199.26,197.68,197.82,1699460.0,199.0,199.26,197.68,197.82,1699460.0
2023-05-30 14:00:00,197.83,198.27,197.58,198.16,1442981.0,197.83,198.27,197.58,198.16,1442981.0
2023-05-30 14:10:00,198.19,199.18,198.15,199.17,1551768.0,198.19,199.18,198.15,199.17,1551768.0
2023-05-30 14:20:00,199.16,200.29,199.13,200.05,2521851.0,199.16,200.29,199.13,200.05,2521851.0
2023-05-30 14:30:00,200.04,201.25,200.04,201.16,2551824.0,200.04,201.25,200.04,201.16,2551824.0
2023-05-30 14:40:00,201.16,201.7,201.14,201.39,2740055.0,201.16,201.7,201.14,201.39,2740055.0
2023-05-30 14:50:00,201.4,201.99,201.02,201.75,2467972.0,201.4,201.99,201.02,201.75,2467972.0
2023-05-30 15:00:00,201.74,201.93,200.8,201.28,2139170.0,201.74,201.93,200.8,201.28,2139170.0
2023-05-30 15:10:00,201.27,201.49,200.35,200.83,1994123.0,201.27,201.49,200.35,200.83,1994123.0
2023-05-30 15:20:00,200.84,201.48,200.83,201.11,1599630.0,200.84,201.48,200.83,201.11,1599630.0
2023-05-30 15:30:00,201.1,201.42,200.68,201.17,1824602.0,201.1,201.42,200.68,201.17,1824602.0
2023-05-30 15:40:00,201.15,201.44,200.7,200.88,1956587.0,201.15,201.44,200.7,200.88,1956587.0
2023-05-30 15:50:00,200.89,201.29,200.07,201.19,3300072.0,200.89,201.29,200.07,201.19,3300072.0
2023-05-31 09:30:00,199.79,202.34,198.17,201.79,7957273.0,199.79,202.34,198.17,201.79,7957273.0
2023-05-31 09:40:00,201.81,202.99,201.29,201.79,5849066.0,201.81,202.99,201.29,201.79,5849066.0
2023-05-31 09:50:00,201.77,202.1,199.07,199.97,5067340.0,201.77,202.1,199.07,199.97,5067340.0
2023-05-31 10:00:00,200.0,200.41,198.9,199.17,3987729.0,200.0,200.41,198.9,199.17,3987729.0
2023-05-31 10:10:00,199.22,199.44,196.24,196.35,5458437.0,199.22,199.44,196.24,196.35,5458437.0
2023-05-31 10:20:00,196.35,197.84,196.24,197.38,4084920.0,196.35,197.84,196.24,197.38,4084920.0
2023-05-31 10:30:00,197.38,198.3,196.9,197.58,3335590.0,197.38,198.3,196.9,197.58,3335590.0
2023-05-31 10:40:00,197.57,198.11,197.02,197.73,3004267.0,197.57,198.11,197.02,197.73,3004267.0
2023-05-31 10:50:00,197.86,198.4,197.2,197.54,3053271.0,197.86,198.4,197.2,197.54,3053271.0
2023-05-31 11:00:00,197.55,197.74,195.56,195.87,3588341.0,197.55,197.74,195.56,195.87,3588341.0
2023-05-31 11:10:00,195.88,196.45,195.12,195.91,2624409.0,195.88,196.45,195.12,195.91,2624409.0
2023-05-31 11:20:00,195.93,196.6,195.8,196.0,2396014.0,195.93,196.6,195.8,196.0,2396014.0
2023-05-31 11:30:00,196.02,196.2,195.36,195.7,2022206.0,196.02,196.2,195.36,195.7,2022206.0
2023-05-31 11:40:00,195.69,196.73,195.6,196.69,2028137.0,195.69,196.73,195.6,196.69,2028137.0
2023-05-31 11:50:00,196.66,197.44,196.43,196.78,2394188.0,196.66,197.44,196.43,196.78,2394188.0
2023-05-31 12:00:00,196.79,197.38,196.1,196.5,2263073.0,196.79,197.38,196.1,196.5,2263073.0
2023-05-31 12:10:00,196.52,197.07,196.36,196.7,1621931.0,196.52,197.07,196.36,196.7,1621931.0
2023-05-31 12:20:00,196.72,197.04,196.26,196.39,1642592.0,196.72,197.04,196.26,196.39,1642592.0
2023-05-31 12:30:00,196.38,197.03,196.27,196.47,1516996.0,196.38,197.03,196.27,196.47,1516996.0
2023-05-31 12:40:00,196.49,197.17,196.48,196.86,1688671.0,196.49,197.17,196.48,196.86,1688671.0
2023-05-31 12:50:00,196.86,197.0,196.21,196.33,1576303.0,196.86,197.0,196.21,196.33,1576303.0
2023-05-31 13:00:00,196.34,196.95,195.95,196.88,1944562.0,196.34,196.95,195.95,196.88,1944562.0
2023-05-31 13:10:00,196.87,197.25,196.78,196.83,1722461.0,196.87,197.25,196.78,196.83,1722461.0
2023-05-31 13:20:00,196.82,198.07,196.67,198.03,2079454.0,196.82,198.07,196.67,198.03,2079454.0
2023-05-31 13:30:00,198.04,198.71,197.87,198.53,2860685.0,198.04,198.71,197.87,198.53,2860685.0
2023-05-31 13:40:00,198.53,199.15,198.25,198.4,2703705.0,198.53,199.15,198.25,198.4,2703705.0
2023-05-31 13:50:00,198.41,199.45,198.21,199.42,2065752.0,198.41,199.45,198.21,199.42,2065752.0
2023-05-31 14:00:00,199.41,199.99,199.22,199.83,2689476.0,199.41,199.99,199.22,199.83,2689476.0
2023-05-31 14:10:00,199.83,200.29,199.57,199.85,2541608.0,199.83,200.29,199.57,199.85,2541608.0
2023-05-31 14:20:00,199.86,200.67,199.47,200.46,2313037.0,199.86,200.67,199.47,200.46,2313037.0
2023-05-31 14:30:00,200.48,200.61,199.92,200.34,1953118.0,200.48,200.61,199.92,200.34,1953118.0
2023-05-31 14:40:00,200.34,200.6,200.15,200.22,1733879.0,200.34,200.6,200.15,200.22,1733879.0
2023-05-31 14:50:00,200.21,200.24,199.06,199.84,2607851.0,200.21,200.24,199.06,199.84,2607851.0
2023-05-31 15:00:00,199.84,199.96,198.82,199.3,2061596.0,199.84,199.96,198.82,199.3,2061596.0
2023-05-31 15:10:00,199.3,199.57,199.08,199.31,1420800.0,199.3,199.57,199.08,199.31,1420800.0
2023-05-31 15:20:00,199.27,199.87,198.54,198.97,2515122.0,199.27,199.87,198.54,198.97,2515122.0
2023-05-31 15:30:00,198.97,199.3,198.64,199.13,1965042.0,198.97,199.3,198.64,199.13,1965042.0
2023-05-31 15:40:00,199.13,200.19,199.08,200.11,2362152.0,199.13,200.19,199.08,200.11,2362152.0
2023-05-31 15:50:00,200.11,203.95,200.11,203.93,9212127.0,200.11,203.95,200.11,203.93,9212127.0
2023-06-01 09:30:00,202.64,205.99,199.58,201.71,10735046.0,202.64,205.99,199.58,201.71,10735046.0
2023-06-01 09:40:00,201.69,202.3,199.75,200.87,5951798.0,201.69,202.3,199.75,200.87,5951798.0
2023-06-01 09:50:00,200.82,201.96,199.37,201.41,4898778.0,200.82,201.96,199.37,201.41,4898778.0
2023-06-01 10:00:00,201.42,203.45,201.31,202.36,5046887.0,201.42,203.45,201.31,202.36,5046887.0
2023-06-01 10:10:00,202.37,202.96,201.72,202.2,3419632.0,202.37,202.96,201.72,202.2,3419632.0
2023-06-01 10:20:00,202.23,202.35,200.54,201.74,3666603.0,202.23,202.35,200.54,201.74,3666603.0
2023-06-01 10:30:00,201.73,202.53,200.87,202.42,3192365.0,201.73,202.53,200.87,202.42,3192365.0
2023-06-01 10:40:00,202.42,203.37,202.25,203.12,3235345.0,202.42,203.37,202.25,203.12,3235345.0
2023-06-01 10:50:00,203.12,203.37,202.3,202.87,2576119.0,203.12,203.37,202.3,202.87,2576119.0
2023-06-01 11:00:00,202.84,204.42,202.79,203.96,3635799.0,202.84,204.42,202.79,203.96,3635799.0
2023-06-01 11:10:00,203.97,204.99,203.77,204.52,3265048.0,203.97,204.99,203.77,204.52,3265048.0
2023-06-01 11:20:00,204.51,204.6,203.51,204.04,2346023.0,204.51,204.6,203.51,204.04,2346023.0
2023-06-01 11:30:00,204.03,204.69,203.35,203.74,2662610.0,204.03,204.69,203.35,203.74,2662610.0
2023-06-01 11:40:00,203.74,204.48,203.45,204.3,2078536.0,203.74,204.48,203.45,204.3,2078536.0
2023-06-01 11:50:00,204.29,204.88,204.28,204.82,1996827.0,204.29,204.88,204.28,204.82,1996827.0
2023-06-01 12:00:00,204.85,205.19,204.44,204.71,2223410.0,204.85,205.19,204.44,204.71,2223410.0
2023-06-01 12:10:00,204.71,205.85,204.49,205.79,2669515.0,204.71,205.85,204.49,205.79,2669515.0
2023-06-01 12:20:00,205.8,206.89,205.62,206.42,3878455.0,205.8,206.89,205.62,206.42,3878455.0
2023-06-01 12:30:00,206.4,206.45,205.41,206.07,2522213.0,206.4,206.45,205.41,206.07,2522213.0
2023-06-01 12:40:00,206.07,206.09,205.0,205.28,1919395.0,206.07,206.09,205.0,205.28,1919395.0
2023-06-01 12:50:00,205.34,206.4,205.19,206.34,2191375.0,205.34,206.4,205.19,206.34,2191375.0
2023-06-01 13:00:00,206.33,206.44,205.41,205.9,1938307.0,206.33,206.44,205.41,205.9,1938307.0
2023-06-01 13:10:00,205.91,206.3,205.71,206.26,1707521.0,205.91,206.3,205.71,206.26,1707521.0
2023-06-01 13:20:00,206.25,207.15,206.17,206.94,2831372.0,206.25,207.15,206.17,206.94,2831372.0
2023-06-01 13:30:00,206.95,207.11,206.44,206.91,1875985.0,206.95,207.11,206.44,206.91,1875985.0
2023-06-01 13:40:00,206.92,207.49,206.77,207.41,2321732.0,206.92,207.49,206.77,207.41,2321732.0
2023-06-01 13:50:00,207.41,207.59,206.96,207.07,1962541.0,207.41,207.59,206.96,207.07,1962541.0
2023-06-01 14:00:00,207.07,208.28,206.84,208.27,2882237.0,207.07,208.28,206.84,208.27,2882237.0
2023-06-01 14:10:00,208.26,208.68,207.79,208.35,2988669.0,208.26,208.68,207.79,208.35,2988669.0
2023-06-01 14:20:00,208.34,208.69,208.01,208.26,2151771.0,208.34,208.69,208.01,208.26,2151771.0
2023-06-01 14:30:00,208.27,208.55,208.07,208.43,1524666.0,208.27,208.55,208.07,208.43,1524666.0
2023-06-01 14:40:00,208.43,209.39,208.37,209.26,2937227.0,208.43,209.39,208.37,209.26,2937227.0
2023-06-01 14:50:00,209.26,209.6,208.83,209.45,3252093.0,209.26,209.6,208.83,209.45,3252093.0
2023-06-01 15:00:00,209.44,209.8,208.85,208.87,2975502.0,209.44,209.8,208.85,208.87,2975502.0
2023-06-01 15:10:00,208.86,209.32,208.52,209.01,2309082.0,208.86,209.32,208.52,209.01,2309082.0
2023-06-01 15:20:00,209.01,209.13,207.36,207.91,3380785.0,209.01,209.13,207.36,207.91,3380785.0
2023-06-01 15:30:00,207.91,208.22,206.8,207.1,3228258.0,207.91,208.22,206.8,207.1,3228258.0
2023-06-01 15:40:00,207.1,208.35,207.01,207.84,2892787.0,207.1,208.35,207.01,207.84,2892787.0
2023-06-01 15:50:00,207.83,207.84,206.78,207.5,3657561.0,207.83,207.84,206.78,207.5,3657561.0
2023-06-02 09:30:00,210.08,213.15,209.75,212.79,9215636.0,210.08,213.15,209.75,212.79,9215636.0
2023-06-02 09:40:00,212.8,213.35,210.54,211.92,7031966.0,212.8,213.35,210.54,211.92,7031966.0
2023-06-02 09:50:00,211.94,212.82,210.43,210.86,5533742.0,211.94,212.82,210.43,210.86,5533742.0
2023-06-02 10:00:00,210.83,212.58,210.46,212.29,4630604.0,210.83,212.58,210.46,212.29,4630604.0
2023-06-02 10:10:00,212.3,213.97,212.25,213.97,6027943.0,212.3,213.97,212.25,213.97,6027943.0
2023-06-02 10:20:00,213.96,214.25,212.43,213.73,5271795.0,213.96,214.25,212.43,213.73,5271795.0
2023-06-02 10:30:00,213.73,214.6,213.24,214.52,5179681.0,213.73,214.6,213.24,214.52,5179681.0
2023-06-02 10:40:00,214.56,215.25,214.12,214.21,4299148.0,214.56,215.25,214.12,214.21,4299148.0
2023-06-02 10:50:00,214.22,215.86,214.1,215.83,4210157.0,214.22,215.86,214.1,215.83,4210157.0
2023-06-02 11:00:00,215.84,216.13,214.73,215.21,4750566.0,215.84,216.13,214.73,215.21,4750566.0
2023-06-02 11:10:00,215.24,216.69,215.21,216.5,4761299.0,215.24,216.69,215.21,216.5,4761299.0
2023-06-02 11:20:00,216.48,216.94,216.1,216.64,3661709.0,216.48,216.94,216.1,216.64,3661709.0
2023-06-02 11:30:00,216.62,217.25,216.01,216.6,3994417.0,216.62,217.25,216.01,216.6,3994417.0
2023-06-02 11:40:00,216.59,216.89,215.76,216.47,3056430.0,216.59,216.89,215.76,216.47,3056430.0
2023-06-02 11:50:00,216.46,216.69,215.56,216.17,3125999.0,216.46,216.69,215.56,216.17,3125999.0
2023-06-02 12:00:00,216.18,216.4,215.3,215.88,2665950.0,216.18,216.4,215.3,215.88,2665950.0
2023-06-02 12:10:00,215.88,216.0,214.62,215.0,3074721.0,215.88,216.0,214.62,215.0,3074721.0
2023-06-02 12:20:00,215.0,215.73,214.88,215.39,2609633.0,215.0,215.73,214.88,215.39,2609633.0
2023-06-02 12:30:00,215.39,216.27,215.03,216.06,2743827.0,215.39,216.27,215.03,216.06,2743827.0
2023-06-02 12:40:00,216.06,216.8,215.74,216.29,2692922.0,216.06,216.8,215.74,216.29,2692922.0
2023-06-02 12:50:00,216.27,216.57,215.88,216.35,2256241.0,216.27,216.57,215.88,216.35,2256241.0
2023-06-02 13:00:00,216.36,216.75,215.96,216.63,2314611.0,216.36,216.75,215.96,216.63,2314611.0
2023-06-02 13:10:00,216.63,216.72,216.03,216.52,2186233.0,216.63,216.72,216.03,216.52,2186233.0
2023-06-02 13:20:00,216.52,216.91,216.45,216.49,2045374.0,216.52,216.91,216.45,216.49,2045374.0
2023-06-02 13:30:00,216.49,216.6,215.53,215.93,2471118.0,216.49,216.6,215.53,215.93,2471118.0
2023-06-02 13:40:00,215.93,216.18,215.61,215.98,1724656.0,215.93,216.18,215.61,215.98,1724656.0
2023-06-02 13:50:00,215.97,216.05,215.56,215.91,1642089.0,215.97,216.05,215.56,215.91,1642089.0
2023-06-02 14:00:00,215.92,215.96,214.42,214.98,2712331.0,215.92,215.96,214.42,214.98,2712331.0
2023-06-02 14:10:00,214.96,214.98,213.82,214.19,3084852.0,214.96,214.98,213.82,214.19,3084852.0
2023-06-02 14:20:00,214.22,215.57,214.14,215.4,3065097.0,214.22,215.57,214.14,215.4,3065097.0
2023-06-02 14:30:00,215.41,216.2,215.25,215.76,2568063.0,215.41,216.2,215.25,215.76,2568063.0
2023-06-02 14:40:00,215.78,216.11,215.67,215.94,1952859.0,215.78,216.11,215.67,215.94,1952859.0
2023-06-02 14:50:00,215.93,216.03,215.28,215.59,2170895.0,215.93,216.03,215.28,215.59,2170895.0
2023-06-02 15:00:00,215.59,215.94,215.02,215.08,2500031.0,215.59,215.94,215.02,215.08,2500031.0
2023-06-02 15:10:00,215.08,215.46,214.6,215.34,2846733.0,215.08,215.46,214.6,215.34,2846733.0
2023-06-02 15:20:00,215.36,215.46,214.3,214.88,2656605.0,215.36,215.46,214.3,214.88,2656605.0
2023-06-02 15:30:00,214.88,214.97,214.47,214.75,2105150.0,214.88,214.97,214.47,214.75,2105150.0
2023-06-02 15:40:00,214.7,215.03,214.25,214.6,2582041.0,214.7,215.03,214.25,214.6,2582041.0
2023-06-02 15:50:00,214.59,214.61,213.52,213.99,4430521.0,214.59,214.61,213.52,213.99,4430521.0
2023-06-05 09:30:00,217.8,221.29,217.45,219.13,11040617.0,217.8,221.29,217.45,219.13,11040617.0
2023-06-05 09:40:00,219.13,220.99,219.11,220.27,6124823.0,219.13,220.99,219.11,220.27,6124823.0
2023-06-05 09:50:00,220.27,220.38,218.1,219.17,5173547.0,220.27,220.38,218.1,219.17,5173547.0
2023-06-05 10:00:00,219.19,220.37,218.35,219.87,4904484.0,219.19,220.37,218.35,219.87,4904484.0
2023-06-05 10:10:00,219.89,220.57,216.5,217.74,5775816.0,219.89,220.57,216.5,217.74,5775816.0
2023-06-05 10:20:00,217.74,218.2,217.01,217.12,3711202.0,217.74,218.2,217.01,217.12,3711202.0
2023-06-05 10:30:00,217.11,219.08,216.76,218.17,4495171.0,217.11,219.08,216.76,218.17,4495171.0
2023-06-05 10:40:00,218.2,219.76,217.82,219.44,3583979.0,218.2,219.76,217.82,219.44,3583979.0
2023-06-05 10:50:00,219.43,220.2,219.11,219.84,3343491.0,219.43,220.2,219.11,219.84,3343491.0
2023-06-05 11:00:00,219.87,220.2,219.51,219.85,2691688.0,219.87,220.2,219.51,219.85,2691688.0
2023-06-05 11:10:00,219.85,219.88,218.46,219.31,2960392.0,219.85,219.88,218.46,219.31,2960392.0
2023-06-05 11:20:00,219.34,219.79,218.71,218.97,2782409.0,219.34,219.79,218.71,218.97,2782409.0
2023-06-05 11:30:00,218.93,219.27,217.92,218.44,2800017.0,218.93,219.27,217.92,218.44,2800017.0
2023-06-05 11:40:00,218.45,218.45,216.82,217.59,3637787.0,218.45,218.45,216.82,217.59,3637787.0
2023-06-05 11:50:00,217.57,217.98,216.92,217.46,2730837.0,217.57,217.98,216.92,217.46,2730837.0
2023-06-05 12:00:00,217.45,217.95,217.02,217.64,2275203.0,217.45,217.95,217.02,217.64,2275203.0
2023-06-05 12:10:00,217.65,218.5,217.31,218.24,2702907.0,217.65,218.5,217.31,218.24,2702907.0
2023-06-05 12:20:00,218.24,218.57,217.88,218.51,1972259.0,218.24,218.57,217.88,218.51,1972259.0
2023-06-05 12:30:00,218.51,219.39,218.41,219.06,2546075.0,218.51,219.39,218.41,219.06,2546075.0
2023-06-05 12:40:00,219.06,219.31,218.56,218.91,1897860.0,219.06,219.31,218.56,218.91,1897860.0
2023-06-05 12:50:00,218.91,219.35,218.77,219.16,1765449.0,218.91,219.35,218.77,219.16,1765449.0
2023-06-05 13:00:00,219.17,219.3,218.56,218.65,1627399.0,219.17,219.3,218.56,218.65,1627399.0
2023-06-05 13:10:00,218.65,218.77,217.82,218.07,2170178.0,218.65,218.77,217.82,218.07,2170178.0
2023-06-05 13:20:00,218.06,218.3,217.32,217.61,1933108.0,218.06,218.3,217.32,217.61,1933108.0
2023-06-05 13:30:00,217.61,218.44,217.39,217.79,2084038.0,217.61,218.44,217.39,217.79,2084038.0
2023-06-05 13:40:00,217.8,218.56,217.67,218.11,1742533.0,217.8,218.56,217.67,218.11,1742533.0
2023-06-05 13:50:00,218.08,218.22,217.33,218.08,1961282.0,218.08,218.22,217.33,218.08,1961282.0
2023-06-05 14:00:00,218.1,218.39,217.6,218.15,1701735.0,218.1,218.39,217.6,218.15,1701735.0
2023-06-05 14:10:00,218.15,218.22,216.62,217.2,2817300.0,218.15,218.22,216.62,217.2,2817300.0
2023-06-05 14:20:00,217.22,217.4,216.2,216.49,2210928.0,217.22,217.4,216.2,216.49,2210928.0
2023-06-05 14:30:00,216.46,216.54,214.52,215.57,4329600.0,216.46,216.54,214.52,215.57,4329600.0
2023-06-05 14:40:00,215.56,216.55,215.29,215.31,2644368.0,215.56,216.55,215.29,215.31,2644368.0
2023-06-05 14:50:00,215.31,216.92,214.6,216.75,3244300.0,215.31,216.92,214.6,216.75,3244300.0
2023-06-05 15:00:00,216.75,216.83,215.31,215.42,2616889.0,216.75,216.83,215.31,215.42,2616889.0
2023-06-05 15:10:00,215.42,216.49,215.18,216.41,2111026.0,215.42,216.49,215.18,216.41,2111026.0
2023-06-05 15:20:00,216.4,217.17,216.39,216.9,2232866.0,216.4,217.17,216.39,216.9,2232866.0
2023-06-05 15:30:00,216.88,217.78,216.76,217.62,2743733.0,216.88,217.78,216.76,217.62,2743733.0
2023-06-05 15:40:00,217.6,218.2,217.2,217.2,2672122.0,217.6,218.2,217.2,217.2,2672122.0
2023-06-05 15:50:00,217.24,217.87,216.89,217.59,3112937.0,217.24,217.87,216.89,217.59,3112937.0
2023-06-06 09:30:00,216.14,216.86,213.52,213.77,7563210.0,216.14,216.86,213.52,213.77,7563210.0
2023-06-06 09:40:00,213.78,214.93,212.53,213.78,6306526.0,213.78,214.93,212.53,213.78,6306526.0
2023-06-06 09:50:00,213.8,214.2,213.19,213.82,4062352.0,213.8,214.2,213.19,213.82,4062352.0
2023-06-06 10:00:00,213.84,214.36,213.4,213.94,3900177.0,213.84,214.36,213.4,213.94,3900177.0
2023-06-06 10:10:00,213.96,214.56,212.9,214.45,4143152.0,213.96,214.56,212.9,214.45,4143152.0
2023-06-06 10:20:00,214.46,215.61,214.33,214.78,4297042.0,214.46,215.61,214.33,214.78,4297042.0
2023-06-06 10:30:00,214.78,216.28,214.75,215.96,4079085.0,214.78,216.28,214.75,215.96,4079085.0
2023-06-06 10:40:00,215.95,217.69,215.95,217.48,5019739.0,215.95,217.69,215.95,217.48,5019739.0
2023-06-06 10:50:00,217.46,217.75,216.53,217.36,3867175.0,217.46,217.75,216.53,217.36,3867175.0
2023-06-06 11:00:00,217.39,217.43,216.28,217.39,3169316.0,217.39,217.43,216.28,217.39,3169316.0
2023-06-06 11:10:00,217.4,219.08,217.29,219.01,4328651.0,217.4,219.08,217.29,219.01,4328651.0
2023-06-06 11:20:00,219.01,219.07,217.14,217.84,4026629.0,219.01,219.07,217.14,217.84,4026629.0
2023-06-06 11:30:00,217.84,219.4,217.77,219.38,3869877.0,217.84,219.4,217.77,219.38,3869877.0
2023-06-06 11:40:00,219.39,220.39,219.36,220.29,4037706.0,219.39,220.39,219.36,220.29,4037706.0
2023-06-06 11:50:00,220.29,220.79,219.86,220.1,3755400.0,220.29,220.79,219.86,220.1,3755400.0
2023-06-06 12:00:00,220.1,220.97,220.03,220.58,3022189.0,220.1,220.97,220.03,220.58,3022189.0
2023-06-06 12:10:00,220.58,220.77,220.02,220.76,2564947.0,220.58,220.77,220.02,220.76,2564947.0
2023-06-06 12:20:00,220.77,220.95,220.2,220.76,2108158.0,220.77,220.95,220.2,220.76,2108158.0
2023-06-06 12:30:00,220.76,220.89,219.1,219.4,3216559.0,220.76,220.89,219.1,219.4,3216559.0
2023-06-06 12:40:00,219.41,219.79,218.31,218.33,3634898.0,219.41,219.79,218.31,218.33,3634898.0
2023-06-06 12:50:00,218.34,218.83,217.82,217.9,2602857.0,218.34,218.83,217.82,217.9,2602857.0
2023-06-06 13:00:00,217.9,219.14,217.85,218.95,2182639.0,217.9,219.14,217.85,218.95,2182639.0
2023-06-06 13:10:00,218.92,219.74,218.81,219.6,2221846.0,218.92,219.74,218.81,219.6,2221846.0
2023-06-06 13:20:00,219.63,220.37,219.31,219.8,2503759.0,219.63,220.37,219.31,219.8,2503759.0
2023-06-06 13:30:00,219.79,220.27,219.57,220.19,1757033.0,219.79,220.27,219.57,220.19,1757033.0
2023-06-06 13:40:00,220.2,220.45,219.94,219.95,1714301.0,220.2,220.45,219.94,219.95,1714301.0
2023-06-06 13:50:00,219.95,220.12,219.0,219.57,2020592.0,219.95,220.12,219.0,219.57,2020592.0
2023-06-06 14:00:00,219.58,219.93,219.32,219.77,1591012.0,219.58,219.93,219.32,219.77,1591012.0
2023-06-06 14:10:00,219.77,220.41,219.61,220.0,1908690.0,219.77,220.41,219.61,220.0,1908690.0
2023-06-06 14:20:00,220.0,220.32,219.65,220.31,1690832.0,220.0,220.32,219.65,220.31,1690832.0
2023-06-06 14:30:00,220.32,220.33,219.8,220.09,1383878.0,220.32,220.33,219.8,220.09,1383878.0
2023-06-06 14:40:00,220.1,220.4,220.02,220.23,1253063.0,220.1,220.4,220.02,220.23,1253063.0
2023-06-06 14:50:00,220.23,220.65,219.8,220.44,2167178.0,220.23,220.65,219.8,220.44,2167178.0
2023-06-06 15:00:00,220.44,220.65,220.01,220.43,1822281.0,220.44,220.65,220.01,220.43,1822281.0
2023-06-06 15:10:00,220.42,220.53,219.28,219.42,1744919.0,220.42,220.53,219.28,219.42,1744919.0
2023-06-06 15:20:00,219.41,220.16,219.4,219.94,1761743.0,219.41,220.16,219.4,219.94,1761743.0
2023-06-06 15:30:00,219.95,220.15,219.41,219.54,1785847.0,219.95,220.15,219.41,219.54,1785847.0
2023-06-06 15:40:00,219.52,219.92,218.93,219.72,2131466.0,219.52,219.92,218.93,219.72,2131466.0
2023-06-06 15:50:00,219.71,221.91,219.71,221.29,4971584.0,219.71,221.91,219.71,221.29,4971584.0
2023-06-07 09:30:00,228.0,229.08,226.0,226.33,10070878.0,228.0,229.08,226.0,226.33,10070878.0
2023-06-07 09:40:00,226.34,229.6,225.8,229.23,7354599.0,226.34,229.6,225.8,229.23,7354599.0
2023-06-07 09:50:00,229.17,230.4,228.13,228.34,7521086.0,229.17,230.4,228.13,228.34,7521086.0
2023-06-07 10:00:00,228.34,230.83,228.1,229.94,6461916.0,228.34,230.83,228.1,229.94,6461916.0
2023-06-07 10:10:00,230.02,230.77,228.99,229.8,5193248.0,230.02,230.77,228.99,229.8,5193248.0
2023-06-07 10:20:00,229.77,230.18,227.75,228.4,5469917.0,229.77,230.18,227.75,228.4,5469917.0
2023-06-07 10:30:00,228.38,229.8,226.86,227.81,5833330.0,228.38,229.8,226.86,227.81,5833330.0
2023-06-07 10:40:00,227.78,228.21,226.31,226.38,4538912.0,227.78,228.21,226.31,226.38,4538912.0
2023-06-07 10:50:00,226.38,227.22,224.55,226.15,5706682.0,226.38,227.22,224.55,226.15,5706682.0
2023-06-07 11:00:00,226.15,227.26,225.62,227.25,3667556.0,226.15,227.26,225.62,227.25,3667556.0
2023-06-07 11:10:00,227.26,227.69,226.51,227.16,3534667.0,227.26,227.69,226.51,227.16,3534667.0
2023-06-07 11:20:00,227.15,228.9,226.7,228.8,3581301.0,227.15,228.9,226.7,228.8,3581301.0
2023-06-07 11:30:00,228.81,229.52,227.85,228.2,3379709.0,228.81,229.52,227.85,228.2,3379709.0
2023-06-07 11:40:00,228.2,228.21,226.93,227.26,2867750.0,228.2,228.21,226.93,227.26,2867750.0
2023-06-07 11:50:00,227.25,227.27,225.0,225.32,4125851.0,227.25,227.27,225.0,225.32,4125851.0
2023-06-07 12:00:00,225.34,227.08,225.11,226.93,3601331.0,225.34,227.08,225.11,226.93,3601331.0
2023-06-07 12:10:00,226.9,227.14,224.08,224.18,4767515.0,226.9,227.14,224.08,224.18,4767515.0
2023-06-07 12:20:00,224.19,224.38,223.2,223.81,4142175.0,224.19,224.38,223.2,223.81,4142175.0
2023-06-07 12:30:00,223.81,225.45,223.77,224.74,3275875.0,223.81,225.45,223.77,224.74,3275875.0
2023-06-07 12:40:00,224.77,225.75,224.49,225.03,2760361.0,224.77,225.75,224.49,225.03,2760361.0
2023-06-07 12:50:00,225.02,225.48,224.28,224.52,2570756.0,225.02,225.48,224.28,224.52,2570756.0
2023-06-07 13:00:00,224.53,225.36,223.92,225.31,2597546.0,224.53,225.36,223.92,225.31,2597546.0
2023-06-07 13:10:00,225.3,225.58,224.25,224.4,2387265.0,225.3,225.58,224.25,224.4,2387265.0
2023-06-07 13:20:00,224.4,225.17,224.13,224.8,2048394.0,224.4,225.17,224.13,224.8,2048394.0
2023-06-07 13:30:00,224.82,225.05,223.93,224.15,2151446.0,224.82,225.05,223.93,224.15,2151446.0
2023-06-07 13:40:00,224.12,224.89,224.1,224.63,2254898.0,224.12,224.89,224.1,224.63,2254898.0
2023-06-07 13:50:00,224.63,225.8,224.4,225.61,2535952.0,224.63,225.8,224.4,225.61,2535952.0
2023-06-07 14:00:00,225.61,226.38,225.6,226.08,2860906.0,225.61,226.38,225.6,226.08,2860906.0
2023-06-07 14:10:00,226.09,226.77,225.35,226.72,2794018.0,226.09,226.77,225.35,226.72,2794018.0
2023-06-07 14:20:00,226.72,227.24,226.03,226.23,3053557.0,226.72,227.24,226.03,226.23,3053557.0
2023-06-07 14:30:00,226.22,226.35,224.7,225.38,2905136.0,226.22,226.35,224.7,225.38,2905136.0
2023-06-07 14:40:00,225.41,225.55,224.28,224.59,2734099.0,225.41,225.55,224.28,224.59,2734099.0
2023-06-07 14:50:00,224.58,225.87,224.43,225.84,2340173.0,224.58,225.87,224.43,225.84,2340173.0
2023-06-07 15:00:00,225.84,226.13,224.91,225.04,2536541.0,225.84,226.13,224.91,225.04,2536541.0
2023-06-07 15:10:00,225.05,225.26,224.36,225.08,2821021.0,225.05,225.26,224.36,225.08,2821021.0
2023-06-07 15:20:00,225.09,225.64,224.58,225.19,2510984.0,225.09,225.64,224.58,225.19,2510984.0
2023-06-07 15:30:00,225.2,226.07,224.42,224.46,3093647.0,225.2,226.07,224.42,224.46,3093647.0
2023-06-07 15:40:00,224.47,224.5,223.24,223.94,4151389.0,224.47,224.5,223.24,223.94,4151389.0
2023-06-07 15:50:00,223.95,225.17,223.95,224.63,4337126.0,223.95,225.17,223.95,224.63,4337126.0
2023-06-08 09:30:00,224.22,226.66,223.01,226.46,7057592.0,224.22,226.66,223.01,226.46,7057592.0
2023-06-08 09:40:00,226.44,227.3,225.6,226.88,5230239.0,226.44,227.3,225.6,226.88,5230239.0
2023-06-08 09:50:00,226.89,227.38,225.8,227.02,4184249.0,226.89,227.38,225.8,227.02,4184249.0
2023-06-08 10:00:00,227.01,228.6,226.89,227.82,5040478.0,227.01,228.6,226.89,227.82,5040478.0
2023-06-08 10:10:00,227.83,229.0,227.27,228.59,4633393.0,227.83,229.0,227.27,228.59,4633393.0
2023-06-08 10:20:00,228.54,229.27,228.25,228.96,3617750.0,228.54,229.27,228.25,228.96,3617750.0
2023-06-08 10:30:00,228.96,229.59,228.6,229.35,4014038.0,228.96,229.59,228.6,229.35,4014038.0
2023-06-08 10:40:00,229.32,230.61,229.32,230.13,4922832.0,229.32,230.61,229.32,230.13,4922832.0
2023-06-08 10:50:00,230.12,230.75,229.55,230.59,4013143.0,230.12,230.75,229.55,230.59,4013143.0
2023-06-08 11:00:00,230.58,233.0,230.17,232.79,5230695.0,230.58,233.0,230.17,232.79,5230695.0
2023-06-08 11:10:00,232.79,233.33,231.46,231.85,5128296.0,232.79,233.33,231.46,231.85,5128296.0
2023-06-08 11:20:00,231.86,233.08,231.84,232.67,4306556.0,231.86,233.08,231.84,232.67,4306556.0
2023-06-08 11:30:00,232.68,233.13,231.94,232.43,3071206.0,232.68,233.13,231.94,232.43,3071206.0
2023-06-08 11:40:00,232.4,233.09,232.27,232.31,3013115.0,232.4,233.09,232.27,232.31,3013115.0
2023-06-08 11:50:00,232.32,233.2,231.33,231.94,3440385.0,232.32,233.2,231.33,231.94,3440385.0
2023-06-08 12:00:00,231.94,232.41,231.15,231.45,2985820.0,231.94,232.41,231.15,231.45,2985820.0
2023-06-08 12:10:00,231.47,232.8,231.32,232.61,3021618.0,231.47,232.8,231.32,232.61,3021618.0
2023-06-08 12:20:00,232.61,232.75,232.2,232.6,1838456.0,232.61,232.75,232.2,232.6,1838456.0
2023-06-08 12:30:00,232.6,232.62,231.16,231.48,2103267.0,232.6,232.62,231.16,231.48,2103267.0
2023-06-08 12:40:00,231.48,231.98,230.79,231.24,2040649.0,231.48,231.98,230.79,231.24,2040649.0
2023-06-08 12:50:00,231.24,231.34,230.68,231.16,1796327.0,231.24,231.34,230.68,231.16,1796327.0
2023-06-08 13:00:00,231.13,232.2,231.05,232.11,1957472.0,231.13,232.2,231.05,232.11,1957472.0
2023-06-08 13:10:00,232.11,232.18,231.33,231.65,1549884.0,232.11,232.18,231.33,231.65,1549884.0
2023-06-08 13:20:00,231.66,232.09,231.05,231.86,1802441.0,231.66,232.09,231.05,231.86,1802441.0
2023-06-08 13:30:00,231.85,232.14,231.42,231.74,1638515.0,231.85,232.14,231.42,231.74,1638515.0
2023-06-08 13:40:00,231.74,231.99,230.85,231.24,1964888.0,231.74,231.99,230.85,231.24,1964888.0
2023-06-08 13:50:00,231.24,231.97,231.08,231.91,1694158.0,231.24,231.97,231.08,231.91,1694158.0
2023-06-08 14:00:00,231.93,232.85,231.93,232.42,2861789.0,231.93,232.85,231.93,232.42,2861789.0
2023-06-08 14:10:00,232.41,232.97,231.81,232.91,2607831.0,232.41,232.97,231.81,232.91,2607831.0
2023-06-08 14:20:00,232.9,233.09,232.52,232.69,1989575.0,232.9,233.09,232.52,232.69,1989575.0
2023-06-08 14:30:00,232.69,233.2,232.69,232.84,2036044.0,232.69,233.2,232.69,232.84,2036044.0
2023-06-08 14:40:00,232.83,233.57,232.38,232.61,2833106.0,232.83,233.57,232.38,232.61,2833106.0
2023-06-08 14:50:00,232.59,233.13,232.55,233.1,1552875.0,232.59,233.13,232.55,233.1,1552875.0
2023-06-08 15:00:00,233.11,233.5,232.77,233.45,2027306.0,233.11,233.5,232.77,233.45,2027306.0
2023-06-08 15:10:00,233.46,233.77,233.09,233.73,2642285.0,233.46,233.77,233.09,233.73,2642285.0
2023-06-08 15:20:00,233.73,234.51,233.5,234.06,3861908.0,233.73,234.51,233.5,234.06,3861908.0
2023-06-08 15:30:00,234.06,234.25,233.35,233.91,2698804.0,234.06,234.25,233.35,233.91,2698804.0
2023-06-08 15:40:00,233.9,234.9,233.72,234.84,3264436.0,233.9,234.9,233.72,234.84,3264436.0
2023-06-08 15:50:00,234.85,235.23,234.55,234.83,4310011.0,234.85,235.23,234.55,234.83,4310011.0
2023-06-09 09:30:00,249.07,249.5,245.09,247.75,14057987.0,249.07,249.5,245.09,247.75,14057987.0
2023-06-09 09:40:00,247.78,250.23,246.52,248.35,8905740.0,247.78,250.23,246.52,248.35,8905740.0
2023-06-09 09:50:00,248.31,249.09,247.3,248.28,6072794.0,248.31,249.09,247.3,248.28,6072794.0
2023-06-09 10:00:00,248.31,249.2,247.4,248.53,5405048.0,248.31,249.2,247.4,248.53,5405048.0
2023-06-09 10:10:00,248.55,252.42,248.03,251.64,7949859.0,248.55,252.42,248.03,251.64,7949859.0
2023-06-09 10:20:00,251.64,252.15,250.25,250.64,4900101.0,251.64,252.15,250.25,250.64,4900101.0
2023-06-09 10:30:00,250.65,251.3,249.4,249.85,4686804.0,250.65,251.3,249.4,249.85,4686804.0
2023-06-09 10:40:00,249.87,250.14,246.88,247.27,6822529.0,249.87,250.14,246.88,247.27,6822529.0
2023-06-09 10:50:00,247.23,248.51,245.84,247.74,5748329.0,247.23,248.51,245.84,247.74,5748329.0
2023-06-09 11:00:00,247.71,249.97,247.53,249.62,4159484.0,247.71,249.97,247.53,249.62,4159484.0
2023-06-09 11:10:00,249.62,250.0,247.77,248.04,3565645.0,249.62,250.0,247.77,248.04,3565645.0
2023-06-09 11:20:00,248.04,248.65,246.9,247.04,3693010.0,248.04,248.65,246.9,247.04,3693010.0
2023-06-09 11:30:00,247.03,248.38,246.4,247.76,3756960.0,247.03,248.38,246.4,247.76,3756960.0
2023-06-09 11:40:00,247.77,249.2,247.77,248.3,3135465.0,247.77,249.2,247.77,248.3,3135465.0
2023-06-09 11:50:00,248.31,248.65,247.1,247.54,2422328.0,248.31,248.65,247.1,247.54,2422328.0
2023-06-09 12:00:00,247.55,247.7,245.9,246.35,3412007.0,247.55,247.7,245.9,246.35,3412007.0
2023-06-09 12:10:00,246.34,247.45,246.33,246.71,2830039.0,246.34,247.45,246.33,246.71,2830039.0
2023-06-09 12:20:00,246.73,246.74,242.75,244.13,5395956.0,246.73,246.74,242.75,244.13,5395956.0
2023-06-09 12:30:00,244.13,244.78,242.09,242.76,3861629.0,244.13,244.78,242.09,242.76,3861629.0
2023-06-09 12:40:00,242.77,245.88,242.02,245.82,4312468.0,242.77,245.88,242.02,245.82,4312468.0
2023-06-09 12:50:00,245.8,246.72,245.02,246.7,3467395.0,245.8,246.72,245.02,246.7,3467395.0
2023-06-09 13:00:00,246.71,247.4,246.01,247.37,2987688.0,246.71,247.4,246.01,247.37,2987688.0
2023-06-09 13:10:00,247.39,247.41,246.43,246.52,2545954.0,247.39,247.41,246.43,246.52,2545954.0
2023-06-09 13:20:00,246.52,247.88,246.17,247.34,2860046.0,246.52,247.88,246.17,247.34,2860046.0
2023-06-09 13:30:00,247.37,247.42,245.26,246.33,3002352.0,247.37,247.42,245.26,246.33,3002352.0
2023-06-09 13:40:00,246.34,246.96,245.7,245.76,2435648.0,246.34,246.96,245.7,245.76,2435648.0
2023-06-09 13:50:00,245.77,247.29,245.59,246.99,2486284.0,245.77,247.29,245.59,246.99,2486284.0
2023-06-09 14:00:00,247.0,247.2,246.33,246.82,1894594.0,247.0,247.2,246.33,246.82,1894594.0
2023-06-09 14:10:00,246.84,247.55,246.05,246.54,2417495.0,246.84,247.55,246.05,246.54,2417495.0
2023-06-09 14:20:00,246.54,247.25,246.4,246.63,2025698.0,246.54,247.25,246.4,246.63,2025698.0
2023-06-09 14:30:00,246.62,246.87,244.51,244.99,2905669.0,246.62,246.87,244.51,244.99,2905669.0
2023-06-09 14:40:00,245.0,245.48,244.05,244.16,2911209.0,245.0,245.48,244.05,244.16,2911209.0
2023-06-09 14:50:00,244.16,245.78,244.05,245.4,2843732.0,244.16,245.78,244.05,245.4,2843732.0
2023-06-09 15:00:00,245.39,245.5,243.37,243.76,3085403.0,245.39,245.5,243.37,243.76,3085403.0
2023-06-09 15:10:00,243.8,244.69,243.5,244.61,2684897.0,243.8,244.69,243.5,244.61,2684897.0
2023-06-09 15:20:00,244.62,244.76,243.81,244.17,2069528.0,244.62,244.76,243.81,244.17,2069528.0
2023-06-09 15:30:00,244.17,244.8,243.27,243.47,2863497.0,244.17,244.8,243.27,243.47,2863497.0
2023-06-09 15:40:00,243.46,244.89,243.45,244.07,2993617.0,243.46,244.89,243.45,244.07,2993617.0
2023-06-09 15:50:00,244.12,245.32,243.93,244.38,4001774.0,244.12,245.32,243.93,244.38,4001774.0
2023-06-12 09:30:00,247.95,249.48,246.62,247.75,8436294.0,247.95,249.48,246.62,247.75,8436294.0
2023-06-12 09:40:00,247.76,247.84,246.12,246.63,5222461.0,247.76,247.84,246.12,246.63,5222461.0
2023-06-12 09:50:00,246.63,248.3,245.88,248.06,5672771.0,246.63,248.3,245.88,248.06,5672771.0
2023-06-12 10:00:00,248.06,249.92,247.52,248.39,6094268.0,248.06,249.92,247.52,248.39,6094268.0
2023-06-12 10:10:00,248.39,249.41,247.3,248.23,4562066.0,248.39,249.41,247.3,248.23,4562066.0
2023-06-12 10:20:00,248.25,248.55,247.05,247.31,4042928.0,248.25,248.55,247.05,247.31,4042928.0
2023-06-12 10:30:00,247.31,247.38,244.59,245.77,5541297.0,247.31,247.38,244.59,245.77,5541297.0
2023-06-12 10:40:00,245.74,247.8,245.57,247.19,4650640.0,245.74,247.8,245.57,247.19,4650640.0
2023-06-12 10:50:00,247.19,247.25,245.93,246.91,3171927.0,247.19,247.25,245.93,246.91,3171927.0
2023-06-12 11:00:00,246.96,247.16,246.02,246.38,3011571.0,246.96,247.16,246.02,246.38,3011571.0
2023-06-12 11:10:00,246.4,248.16,246.4,248.1,3061492.0,246.4,248.16,246.4,248.1,3061492.0
2023-06-12 11:20:00,248.13,248.3,246.77,246.81,2807914.0,248.13,248.3,246.77,246.81,2807914.0
2023-06-12 11:30:00,246.83,247.37,246.55,246.88,2341923.0,246.83,247.37,246.55,246.88,2341923.0
2023-06-12 11:40:00,246.9,247.98,246.76,247.18,2465791.0,246.9,247.98,246.76,247.18,2465791.0
2023-06-12 11:50:00,247.17,247.35,246.54,247.09,1945492.0,247.17,247.35,246.54,247.09,1945492.0
2023-06-12 12:00:00,247.1,247.35,246.71,246.75,1552059.0,247.1,247.35,246.71,246.75,1552059.0
2023-06-12 12:10:00,246.76,246.78,245.5,246.2,2767067.0,246.76,246.78,245.5,246.2,2767067.0
2023-06-12 12:20:00,246.23,247.07,245.91,246.93,1984760.0,246.23,247.07,245.91,246.93,1984760.0
2023-06-12 12:30:00,246.93,247.99,246.82,247.33,2221287.0,246.93,247.99,246.82,247.33,2221287.0
2023-06-12 12:40:00,247.34,247.59,246.53,246.72,1685420.0,247.34,247.59,246.53,246.72,1685420.0
2023-06-12 12:50:00,246.73,247.45,246.32,246.6,2015348.0,246.73,247.45,246.32,246.6,2015348.0
2023-06-12 13:00:00,246.6,247.07,246.42,246.67,1534239.0,246.6,247.07,246.42,246.67,1534239.0
2023-06-12 13:10:00,246.69,247.21,246.51,246.78,1611484.0,246.69,247.21,246.51,246.78,1611484.0
2023-06-12 13:20:00,246.78,247.49,246.56,247.11,1828036.0,246.78,247.49,246.56,247.11,1828036.0
2023-06-12 13:30:00,247.11,248.29,246.7,247.94,2791129.0,247.11,248.29,246.7,247.94,2791129.0
2023-06-12 13:40:00,247.96,248.67,247.66,248.16,2618215.0,247.96,248.67,247.66,248.16,2618215.0
2023-06-12 13:50:00,248.14,249.09,248.09,248.8,2658217.0,248.14,249.09,248.09,248.8,2658217.0
2023-06-12 14:00:00,248.83,248.89,248.06,248.31,2185460.0,248.83,248.89,248.06,248.31,2185460.0
2023-06-12 14:10:00,248.32,249.4,248.31,249.01,2878991.0,248.32,249.4,248.31,249.01,2878991.0
2023-06-12 14:20:00,249.0,249.26,248.72,248.93,2022492.0,249.0,249.26,248.72,248.93,2022492.0
2023-06-12 14:30:00,248.93,249.25,248.17,248.3,2141677.0,248.93,249.25,248.17,248.3,2141677.0
2023-06-12 14:40:00,248.3,249.13,248.17,249.02,1765838.0,248.3,249.13,248.17,249.02,1765838.0
2023-06-12 14:50:00,249.03,250.0,249.01,249.98,3031122.0,249.03,250.0,249.01,249.98,3031122.0
2023-06-12 15:00:00,249.99,250.0,249.51,249.98,2464163.0,249.99,250.0,249.51,249.98,2464163.0
2023-06-12 15:10:00,249.98,250.97,249.98,250.33,3475795.0,249.98,250.97,249.98,250.33,3475795.0
2023-06-12 15:20:00,250.35,250.38,249.17,249.75,2741036.0,250.35,250.38,249.17,249.75,2741036.0
2023-06-12 15:30:00,249.72,250.09,249.46,249.63,2191578.0,249.72,250.09,249.46,249.63,2191578.0
2023-06-12 15:40:00,249.63,249.94,249.16,249.5,2213468.0,249.63,249.94,249.16,249.5,2213468.0
2023-06-12 15:50:00,249.51,249.92,248.92,249.88,3767202.0,249.51,249.92,248.92,249.88,3767202.0
2023-06-13 09:30:00,253.51,255.83,252.57,254.07,8894289.0,253.51,255.83,252.57,254.07,8894289.0
2023-06-13 09:40:00,254.07,255.2,252.77,253.61,5952850.0,254.07,255.2,252.77,253.61,5952850.0
2023-06-13 09:50:00,253.63,254.49,252.94,253.24,4292305.0,253.63,254.49,252.94,253.24,4292305.0
2023-06-13 10:00:00,253.21,255.59,252.65,253.71,4660203.0,253.21,255.59,252.65,253.71,4660203.0
2023-06-13 10:10:00,253.75,253.76,251.4,252.46,5531445.0,253.75,253.76,251.4,252.46,5531445.0
2023-06-13 10:20:00,252.5,253.49,252.02,252.18,3668932.0,252.5,253.49,252.02,252.18,3668932.0
2023-06-13 10:30:00,252.18,252.72,251.46,252.45,3307248.0,252.18,252.72,251.46,252.45,3307248.0
2023-06-13 10:40:00,252.46,252.62,251.34,252.34,3500259.0,252.46,252.62,251.34,252.34,3500259.0
2023-06-13 10:50:00,252.35,253.52,252.26,253.33,3523361.0,252.35,253.52,252.26,253.33,3523361.0
2023-06-13 11:00:00,253.35,254.5,253.24,254.18,3697335.0,253.35,254.5,253.24,254.18,3697335.0
2023-06-13 11:10:00,254.2,254.97,253.88,254.64,3113157.0,254.2,254.97,253.88,254.64,3113157.0
2023-06-13 11:20:00,254.65,254.78,253.68,254.64,2905693.0,254.65,254.78,253.68,254.64,2905693.0
2023-06-13 11:30:00,254.65,254.76,253.96,254.38,2191576.0,254.65,254.76,253.96,254.38,2191576.0
2023-06-13 11:40:00,254.38,255.7,253.78,255.41,3710690.0,254.38,255.7,253.78,255.41,3710690.0
2023-06-13 11:50:00,255.37,257.8,255.15,256.07,5599208.0,255.37,257.8,255.15,256.07,5599208.0
2023-06-13 12:00:00,256.07,257.39,255.84,257.0,3642030.0,256.07,257.39,255.84,257.0,3642030.0
2023-06-13 12:10:00,257.01,258.95,256.98,258.85,4324280.0,257.01,258.95,256.98,258.85,4324280.0
2023-06-13 12:20:00,258.86,258.97,257.81,258.62,3365902.0,258.86,258.97,257.81,258.62,3365902.0
2023-06-13 12:30:00,258.65,259.1,258.3,258.54,3131759.0,258.65,259.1,258.3,258.54,3131759.0
2023-06-13 12:40:00,258.55,258.8,257.47,258.06,2834038.0,258.55,258.8,257.47,258.06,2834038.0
2023-06-13 12:50:00,258.05,258.7,257.78,258.33,1873133.0,258.05,258.7,257.78,258.33,1873133.0
2023-06-13 13:00:00,258.34,258.95,258.13,258.5,1934978.0,258.34,258.95,258.13,258.5,1934978.0
2023-06-13 13:10:00,258.51,258.53,257.62,258.17,2121835.0,258.51,258.53,257.62,258.17,2121835.0
2023-06-13 13:20:00,258.17,258.78,257.72,258.74,1815417.0,258.17,258.78,257.72,258.74,1815417.0
2023-06-13 13:30:00,258.76,259.42,258.43,258.89,2802874.0,258.76,259.42,258.43,258.89,2802874.0
2023-06-13 13:40:00,258.9,259.58,258.84,259.19,2244866.0,258.9,259.58,258.84,259.19,2244866.0
2023-06-13 13:50:00,259.2,259.68,259.0,259.23,2141727.0,259.2,259.68,259.0,259.23,2141727.0
2023-06-13 14:00:00,259.22,259.24,257.18,257.25,3299701.0,259.22,259.24,257.18,257.25,3299701.0
2023-06-13 14:10:00,257.26,257.94,256.6,257.6,3085356.0,257.26,257.94,256.6,257.6,3085356.0
2023-06-13 14:20:00,257.61,257.67,255.63,255.96,2808810.0,257.61,257.67,255.63,255.96,2808810.0
2023-06-13 14:30:00,255.96,256.75,255.7,256.27,2746397.0,255.96,256.75,255.7,256.27,2746397.0
2023-06-13 14:40:00,256.25,256.94,256.09,256.49,2141914.0,256.25,256.94,256.09,256.49,2141914.0
2023-06-13 14:50:00,256.43,258.45,256.33,258.01,2699278.0,256.43,258.45,256.33,258.01,2699278.0
2023-06-13 15:00:00,258.0,258.63,257.66,258.22,1901178.0,258.0,258.63,257.66,258.22,1901178.0
2023-06-13 15:10:00,258.25,259.26,257.8,259.14,2331391.0,258.25,259.26,257.8,259.14,2331391.0
2023-06-13 15:20:00,259.14,259.38,258.16,258.25,2264599.0,259.14,259.38,258.16,258.25,2264599.0
2023-06-13 15:30:00,258.26,258.49,257.84,258.24,1928081.0,258.26,258.49,257.84,258.24,1928081.0
2023-06-13 15:40:00,258.24,258.74,257.84,258.18,2272898.0,258.24,258.74,257.84,258.18,2272898.0
2023-06-13 15:50:00,258.19,258.99,257.56,258.77,2921248.0,258.19,258.99,257.56,258.77,2921248.0
2023-06-14 09:30:00,260.17,260.56,255.54,255.88,8991487.0,260.17,260.56,255.54,255.88,8991487.0
2023-06-14 09:40:00,255.87,258.38,255.38,257.27,6269077.0,255.87,258.38,255.38,257.27,6269077.0
2023-06-14 09:50:00,257.27,257.31,255.25,257.1,4857992.0,257.27,257.31,255.25,257.1,4857992.0
2023-06-14 10:00:00,257.13,257.66,256.01,257.2,4104469.0,257.13,257.66,256.01,257.2,4104469.0
2023-06-14 10:10:00,257.2,260.53,257.17,260.42,5716052.0,257.2,260.53,257.17,260.42,5716052.0
2023-06-14 10:20:00,260.4,261.45,259.57,260.0,5005668.0,260.4,261.45,259.57,260.0,5005668.0
2023-06-14 10:30:00,260.04,260.99,259.94,260.78,3128432.0,260.04,260.99,259.94,260.78,3128432.0
2023-06-14 10:40:00,260.78,261.57,260.59,260.9,3263108.0,260.78,261.57,260.59,260.9,3263108.0
2023-06-14 10:50:00,260.92,260.99,258.72,258.9,3076843.0,260.92,260.99,258.72,258.9,3076843.0
2023-06-14 11:00:00,258.92,259.03,257.66,258.9,3162552.0,258.92,259.03,257.66,258.9,3162552.0
2023-06-14 11:10:00,258.87,259.74,258.12,258.31,2704519.0,258.87,259.74,258.12,258.31,2704519.0
2023-06-14 11:20:00,258.34,259.38,258.0,258.35,2547452.0,258.34,259.38,258.0,258.35,2547452.0
2023-06-14 11:30:00,258.38,258.47,257.33,258.23,2509473.0,258.38,258.47,257.33,258.23,2509473.0
2023-06-14 11:40:00,258.24,258.25,256.65,257.05,2414557.0,258.24,258.25,256.65,257.05,2414557.0
2023-06-14 11:50:00,257.06,257.39,256.51,256.94,1899381.0,257.06,257.39,256.51,256.94,1899381.0
2023-06-14 12:00:00,256.92,257.77,256.74,257.17,1890768.0,256.92,257.77,256.74,257.17,1890768.0
2023-06-14 12:10:00,257.18,257.78,256.08,257.66,2473453.0,257.18,257.78,256.08,257.66,2473453.0
2023-06-14 12:20:00,257.66,258.25,257.45,257.99,2119343.0,257.66,258.25,257.45,257.99,2119343.0
2023-06-14 12:30:00,257.97,258.79,257.48,258.64,1769656.0,257.97,258.79,257.48,258.64,1769656.0
2023-06-14 12:40:00,258.63,258.66,257.75,257.97,1465979.0,258.63,258.66,257.75,257.97,1465979.0
2023-06-14 12:50:00,257.96,259.18,257.92,258.81,1856717.0,257.96,259.18,257.92,258.81,1856717.0
2023-06-14 13:00:00,258.84,258.84,257.58,258.21,1930068.0,258.84,258.84,257.58,258.21,1930068.0
2023-06-14 13:10:00,258.23,258.4,257.33,257.45,1891974.0,258.23,258.4,257.33,257.45,1891974.0
2023-06-14 13:20:00,257.44,258.17,257.3,258.11,1448290.0,257.44,258.17,257.3,258.11,1448290.0
2023-06-14 13:30:00,258.12,258.69,257.6,258.43,1652439.0,258.12,258.69,257.6,258.43,1652439.0
2023-06-14 13:40:00,258.43,258.45,257.91,258.36,1118121.0,258.43,258.45,257.91,258.36,1118121.0
2023-06-14 13:50:00,258.35,258.42,257.92,258.3,1015201.0,258.35,258.42,257.92,258.3,1015201.0
2023-06-14 14:00:00,258.16,258.23,250.5,253.29,8056403.0,258.16,258.23,250.5,253.29,8056403.0
2023-06-14 14:10:00,253.25,255.78,252.01,253.03,6223346.0,253.25,255.78,252.01,253.03,6223346.0
2023-06-14 14:20:00,253.06,253.68,251.42,253.09,4224329.0,253.06,253.68,251.42,253.09,4224329.0
2023-06-14 14:30:00,253.06,255.49,252.21,254.38,4823449.0,253.06,255.49,252.21,254.38,4823449.0
2023-06-14 14:40:00,254.37,257.49,254.25,257.37,4757487.0,254.37,257.49,254.25,257.37,4757487.0
2023-06-14 14:50:00,257.37,257.85,256.13,256.47,3722802.0,257.37,257.85,256.13,256.47,3722802.0
2023-06-14 15:00:00,256.54,258.44,256.25,257.97,3822665.0,256.54,258.44,256.25,257.97,3822665.0
2023-06-14 15:10:00,258.01,258.11,253.91,255.79,4389204.0,258.01,258.11,253.91,255.79,4389204.0
2023-06-14 15:20:00,255.8,257.25,255.57,256.43,3209720.0,255.8,257.25,255.57,256.43,3209720.0
2023-06-14 15:30:00,256.45,256.98,255.66,256.04,2656784.0,256.45,256.98,255.66,256.04,2656784.0
2023-06-14 15:40:00,256.07,256.63,255.22,255.41,2848937.0,256.07,256.63,255.22,255.41,2848937.0
2023-06-14 15:50:00,255.4,257.0,254.25,256.76,4186214.0,255.4,257.0,254.25,256.76,4186214.0
2023-06-15 09:30:00,248.49,253.09,247.29,253.01,9261841.0,248.49,253.09,247.29,253.01,9261841.0
2023-06-15 09:40:00,252.93,254.0,252.37,253.69,6483973.0,252.93,254.0,252.37,253.69,6483973.0
2023-06-15 09:50:00,253.68,255.48,253.65,254.34,6068838.0,253.68,255.48,253.65,254.34,6068838.0
2023-06-15 10:00:00,254.34,257.76,254.3,257.31,6235729.0,254.34,257.76,254.3,257.31,6235729.0
2023-06-15 10:10:00,257.29,257.95,255.4,256.48,5262945.0,257.29,257.95,255.4,256.48,5262945.0
2023-06-15 10:20:00,256.5,257.68,256.1,257.45,5000790.0,256.5,257.68,256.1,257.45,5000790.0
2023-06-15 10:30:00,257.49,257.58,255.91,256.26,4202100.0,257.49,257.58,255.91,256.26,4202100.0
2023-06-15 10:40:00,256.29,257.16,256.06,256.97,3518540.0,256.29,257.16,256.06,256.97,3518540.0
2023-06-15 10:50:00,256.95,256.98,255.61,256.4,3250163.0,256.95,256.98,255.61,256.4,3250163.0
2023-06-15 11:00:00,256.42,257.2,256.0,256.7,2791657.0,256.42,257.2,256.0,256.7,2791657.0
2023-06-15 11:10:00,256.69,257.25,256.15,256.43,2446460.0,256.69,257.25,256.15,256.43,2446460.0
2023-06-15 11:20:00,256.42,257.5,256.39,257.47,1943346.0,256.42,257.5,256.39,257.47,1943346.0
2023-06-15 11:30:00,257.47,258.95,256.81,258.5,3885689.0,257.47,258.95,256.81,258.5,3885689.0
2023-06-15 11:40:00,258.51,258.89,256.98,257.02,3134685.0,258.51,258.89,256.98,257.02,3134685.0
2023-06-15 11:50:00,257.02,257.73,256.84,257.34,2042863.0,257.02,257.73,256.84,257.34,2042863.0
2023-06-15 12:00:00,257.34,257.35,256.04,256.56,2496210.0,257.34,257.35,256.04,256.56,2496210.0
2023-06-15 12:10:00,256.53,256.69,254.84,255.38,3076163.0,256.53,256.69,254.84,255.38,3076163.0
2023-06-15 12:20:00,255.37,255.74,254.27,254.63,3366602.0,255.37,255.74,254.27,254.63,3366602.0
2023-06-15 12:30:00,254.65,256.14,254.47,255.91,3245816.0,254.65,256.14,254.47,255.91,3245816.0
2023-06-15 12:40:00,255.91,256.28,255.17,255.85,2582383.0,255.91,256.28,255.17,255.85,2582383.0
2023-06-15 12:50:00,255.87,256.64,255.81,256.43,2337047.0,255.87,256.64,255.81,256.43,2337047.0
2023-06-15 13:00:00,256.46,257.2,256.12,256.16,2550361.0,256.46,257.2,256.12,256.16,2550361.0
2023-06-15 13:10:00,256.18,256.47,255.48,256.1,2166841.0,256.18,256.47,255.48,256.1,2166841.0
2023-06-15 13:20:00,256.14,256.91,255.79,256.89,1911371.0,256.14,256.91,255.79,256.89,1911371.0
2023-06-15 13:30:00,256.89,257.05,256.33,256.8,1700202.0,256.89,257.05,256.33,256.8,1700202.0
2023-06-15 13:40:00,256.8,257.75,256.59,257.42,2380438.0,256.8,257.75,256.59,257.42,2380438.0
2023-06-15 13:50:00,257.42,257.71,256.73,256.91,1911307.0,257.42,257.71,256.73,256.91,1911307.0
2023-06-15 14:00:00,256.91,257.04,255.52,256.07,2579452.0,256.91,257.04,255.52,256.07,2579452.0
2023-06-15 14:10:00,256.06,256.3,255.08,255.19,2473719.0,256.06,256.3,255.08,255.19,2473719.0
2023-06-15 14:20:00,255.2,256.42,254.83,256.16,2603978.0,255.2,256.42,254.83,256.16,2603978.0
2023-06-15 14:30:00,256.15,257.1,256.08,256.65,2856011.0,256.15,257.1,256.08,256.65,2856011.0
2023-06-15 14:40:00,256.63,256.95,256.18,256.45,1886828.0,256.63,256.95,256.18,256.45,1886828.0
2023-06-15 14:50:00,256.45,257.46,256.41,257.1,2397489.0,256.45,257.46,256.41,257.1,2397489.0
2023-06-15 15:00:00,257.11,257.18,255.92,256.07,2628728.0,257.11,257.18,255.92,256.07,2628728.0
2023-06-15 15:10:00,256.06,256.74,255.63,256.0,2414804.0,256.06,256.74,255.63,256.0,2414804.0
2023-06-15 15:20:00,256.03,256.2,255.15,255.78,2285667.0,256.03,256.2,255.15,255.78,2285667.0
2023-06-15 15:30:00,255.75,256.09,254.64,255.54,2564864.0,255.75,256.09,254.64,255.54,2564864.0
2023-06-15 15:40:00,255.57,256.46,255.41,256.44,2220263.0,255.57,256.46,255.41,256.44,2220263.0
2023-06-15 15:50:00,256.47,257.14,255.69,255.81,3894989.0,256.47,257.14,255.69,255.81,3894989.0
2023-06-16 09:30:00,258.92,260.8,257.3,259.27,11456602.0,258.92,260.8,257.3,259.27,11456602.0
2023-06-16 09:40:00,259.29,260.35,257.2,260.16,6214136.0,259.29,260.35,257.2,260.16,6214136.0
2023-06-16 09:50:00,260.16,262.14,259.61,261.92,7515966.0,260.16,262.14,259.61,261.92,7515966.0
2023-06-16 10:00:00,261.93,262.6,260.8,262.17,5568686.0,261.93,262.6,260.8,262.17,5568686.0
2023-06-16 10:10:00,262.2,263.47,261.86,262.57,4745089.0,262.2,263.47,261.86,262.57,4745089.0
2023-06-16 10:20:00,262.57,262.61,261.52,261.97,3308337.0,262.57,262.61,261.52,261.97,3308337.0
2023-06-16 10:30:00,261.96,262.4,261.37,262.06,3546138.0,261.96,262.4,261.37,262.06,3546138.0
2023-06-16 10:40:00,262.06,262.07,259.64,260.31,4061582.0,262.06,262.07,259.64,260.31,4061582.0
2023-06-16 10:50:00,260.29,260.49,258.89,259.31,4079916.0,260.29,260.49,258.89,259.31,4079916.0
2023-06-16 11:00:00,259.33,261.04,258.52,260.91,3806222.0,259.33,261.04,258.52,260.91,3806222.0
2023-06-16 11:10:00,260.9,261.17,259.87,259.88,2586567.0,260.9,261.17,259.87,259.88,2586567.0
2023-06-16 11:20:00,259.9,260.2,258.05,258.64,3493281.0,259.9,260.2,258.05,258.64,3493281.0
2023-06-16 11:30:00,258.65,259.44,258.38,258.77,2433182.0,258.65,259.44,258.38,258.77,2433182.0
2023-06-16 11:40:00,258.78,259.48,257.75,258.02,3114975.0,258.78,259.48,257.75,258.02,3114975.0
2023-06-16 11:50:00,258.02,259.58,257.56,259.52,2788498.0,258.02,259.58,257.56,259.52,2788498.0
2023-06-16 12:00:00,259.51,259.86,259.01,259.46,2406980.0,259.51,259.86,259.01,259.46,2406980.0
2023-06-16 12:10:00,259.48,260.33,259.47,260.14,2354223.0,259.48,260.33,259.47,260.14,2354223.0
2023-06-16 12:20:00,260.15,261.16,260.12,261.04,2711903.0,260.15,261.16,260.12,261.04,2711903.0
2023-06-16 12:30:00,261.06,261.76,260.5,261.24,2833118.0,261.06,261.76,260.5,261.24,2833118.0
2023-06-16 12:40:00,261.23,261.34,260.41,261.33,2115315.0,261.23,261.34,260.41,261.33,2115315.0
2023-06-16 12:50:00,261.33,261.4,260.72,260.89,1608496.0,261.33,261.4,260.72,260.89,1608496.0
2023-06-16 13:00:00,260.9,261.6,260.38,260.57,1980367.0,260.9,261.6,260.38,260.57,1980367.0
2023-06-16 13:10:00,260.61,261.03,260.21,260.94,1705504.0,260.61,261.03,260.21,260.94,1705504.0
2023-06-16 13:20:00,260.93,261.25,260.62,260.82,1593691.0,260.93,261.25,260.62,260.82,1593691.0
2023-06-16 13:30:00,260.82,261.6,260.73,261.2,1777639.0,260.82,261.6,260.73,261.2,1777639.0
2023-06-16 13:40:00,261.18,261.47,260.43,260.56,1523619.0,261.18,261.47,260.43,260.56,1523619.0
2023-06-16 13:50:00,260.56,261.18,260.48,261.12,1332874.0,260.56,261.18,260.48,261.12,1332874.0
2023-06-16 14:00:00,261.12,261.34,260.65,261.19,1907561.0,261.12,261.34,260.65,261.19,1907561.0
2023-06-16 14:10:00,261.19,262.3,261.02,261.87,2823629.0,261.19,262.3,261.02,261.87,2823629.0
2023-06-16 14:20:00,261.88,262.69,261.64,262.47,2889608.0,261.88,262.69,261.64,262.47,2889608.0
2023-06-16 14:30:00,262.47,263.24,261.95,263.14,3270587.0,262.47,263.24,261.95,263.14,3270587.0
2023-06-16 14:40:00,263.15,263.6,262.84,262.96,3323267.0,263.15,263.6,262.84,262.96,3323267.0
2023-06-16 14:50:00,262.98,263.05,261.27,261.34,2965388.0,262.98,263.05,261.27,261.34,2965388.0
2023-06-16 15:00:00,261.35,261.68,259.7,260.06,4010215.0,261.35,261.68,259.7,260.06,4010215.0
2023-06-16 15:10:00,260.02,260.46,259.37,260.36,3548263.0,260.02,260.46,259.37,260.36,3548263.0
2023-06-16 15:20:00,260.35,260.88,259.77,259.95,2646307.0,260.35,260.88,259.77,259.95,2646307.0
2023-06-16 15:30:00,259.99,260.97,259.99,260.56,2830979.0,259.99,260.97,259.99,260.56,2830979.0
2023-06-16 15:40:00,260.55,261.31,260.26,260.82,2623745.0,260.55,261.31,260.26,260.82,2623745.0
2023-06-16 15:50:00,260.82,261.61,260.18,260.54,4021401.0,260.82,261.61,260.18,260.54,4021401.0
2023-06-20 09:30:00,261.5,265.7,261.12,265.54,8417377.0,261.5,265.7,261.12,265.54,8417377.0
2023-06-20 09:40:00,265.56,266.73,264.4,266.32,6419958.0,265.56,266.73,264.4,266.32,6419958.0
2023-06-20 09:50:00,266.32,266.7,264.82,265.22,4951626.0,266.32,266.7,264.82,265.22,4951626.0
2023-06-20 10:00:00,265.18,266.14,264.9,265.55,4428325.0,265.18,266.14,264.9,265.55,4428325.0
2023-06-20 10:10:00,265.55,266.19,263.11,263.52,5263881.0,265.55,266.19,263.11,263.52,5263881.0
2023-06-20 10:20:00,263.54,263.8,262.22,262.44,4628241.0,263.54,263.8,262.22,262.44,4628241.0
2023-06-20 10:30:00,262.44,263.47,261.9,263.31,4173861.0,262.44,263.47,261.9,263.31,4173861.0
2023-06-20 10:40:00,263.31,264.2,263.29,264.15,3639099.0,263.31,264.2,263.29,264.15,3639099.0
2023-06-20 10:50:00,264.15,264.4,263.25,263.41,3010713.0,264.15,264.4,263.25,263.41,3010713.0
2023-06-20 11:00:00,263.41,264.95,263.08,264.7,3318623.0,263.41,264.95,263.08,264.7,3318623.0
2023-06-20 11:10:00,264.7,264.89,263.88,264.44,2567421.0,264.7,264.89,263.88,264.44,2567421.0
2023-06-20 11:20:00,264.44,264.7,263.72,264.69,2223691.0,264.44,264.7,263.72,264.69,2223691.0
2023-06-20 11:30:00,264.69,265.95,264.41,265.7,3167242.0,264.69,265.95,264.41,265.7,3167242.0
2023-06-20 11:40:00,265.7,265.85,265.12,265.74,2152308.0,265.7,265.85,265.12,265.74,2152308.0
2023-06-20 11:50:00,265.72,265.94,264.78,264.82,1968997.0,265.72,265.94,264.78,264.82,1968997.0
2023-06-20 12:00:00,264.85,265.42,264.64,265.34,1672943.0,264.85,265.42,264.64,265.34,1672943.0
2023-06-20 12:10:00,265.31,266.85,265.22,266.18,3357510.0,265.31,266.85,265.22,266.18,3357510.0
2023-06-20 12:20:00,266.18,268.97,265.85,268.75,4261633.0,266.18,268.97,265.85,268.75,4261633.0
2023-06-20 12:30:00,268.76,268.93,267.86,268.2,2655089.0,268.76,268.93,267.86,268.2,2655089.0
2023-06-20 12:40:00,268.16,268.9,268.04,268.65,2362729.0,268.16,268.9,268.04,268.65,2362729.0
2023-06-20 12:50:00,268.63,270.14,268.63,269.88,4167140.0,268.63,270.14,268.63,269.88,4167140.0
2023-06-20 13:00:00,269.88,270.4,269.21,270.2,3315159.0,269.88,270.4,269.21,270.2,3315159.0
2023-06-20 13:10:00,270.22,271.0,269.72,270.84,3180247.0,270.22,271.0,269.72,270.84,3180247.0
2023-06-20 13:20:00,270.84,271.53,270.44,270.75,3342731.0,270.84,271.53,270.44,270.75,3342731.0
2023-06-20 13:30:00,270.75,271.51,270.6,271.05,3393049.0,270.75,271.51,270.6,271.05,3393049.0
2023-06-20 13:40:00,271.07,271.2,270.42,270.47,2428798.0,271.07,271.2,270.42,270.47,2428798.0
2023-06-20 13:50:00,270.46,270.65,269.7,270.15,2780812.0,270.46,270.65,269.7,270.15,2780812.0
2023-06-20 14:00:00,270.15,270.36,269.92,270.28,1902828.0,270.15,270.36,269.92,270.28,1902828.0
2023-06-20 14:10:00,270.29,270.91,269.46,270.71,2975724.0,270.29,270.91,269.46,270.71,2975724.0
2023-06-20 14:20:00,270.71,271.34,270.51,271.3,2374592.0,270.71,271.34,270.51,271.3,2374592.0
2023-06-20 14:30:00,271.31,271.31,270.32,270.55,2114654.0,271.31,271.31,270.32,270.55,2114654.0
2023-06-20 14:40:00,270.54,270.97,270.13,270.88,1834393.0,270.54,270.97,270.13,270.88,1834393.0
2023-06-20 14:50:00,270.88,271.28,270.45,271.06,2111478.0,270.88,271.28,270.45,271.06,2111478.0
2023-06-20 15:00:00,271.07,271.33,270.03,270.92,2431707.0,271.07,271.33,270.03,270.92,2431707.0
2023-06-20 15:10:00,270.93,271.25,270.47,271.05,2014270.0,270.93,271.25,270.47,271.05,2014270.0
2023-06-20 15:20:00,271.07,272.72,271.03,272.7,3809675.0,271.07,272.72,271.03,272.7,3809675.0
2023-06-20 15:30:00,272.71,273.11,272.32,272.85,3425653.0,272.71,273.11,272.32,272.85,3425653.0
2023-06-20 15:40:00,272.82,273.9,272.82,273.86,4066525.0,272.82,273.9,272.82,273.86,4066525.0
2023-06-20 15:50:00,273.8,274.75,273.7,274.46,5361901.0,273.8,274.75,273.7,274.46,5361901.0
2023-06-21 09:30:00,275.13,276.99,273.25,276.76,9985813.0,275.13,276.99,273.25,276.76,9985813.0
2023-06-21 09:40:00,276.79,276.83,272.38,272.44,7198932.0,276.79,276.83,272.38,272.44,7198932.0
2023-06-21 09:50:00,272.46,273.4,268.06,268.07,7897671.0,272.46,273.4,268.06,268.07,7897671.0
2023-06-21 10:00:00,268.07,269.22,265.11,268.57,9540006.0,268.07,269.22,265.11,268.57,9540006.0
2023-06-21 10:10:00,268.54,270.94,268.26,268.47,6926905.0,268.54,270.94,268.26,268.47,6926905.0
2023-06-21 10:20:00,268.45,269.14,266.69,267.79,5020351.0,268.45,269.14,266.69,267.79,5020351.0
2023-06-21 10:30:00,267.75,269.9,267.69,268.84,4995546.0,267.75,269.9,267.69,268.84,4995546.0
2023-06-21 10:40:00,268.81,269.0,266.44,266.99,4640205.0,268.81,269.0,266.44,266.99,4640205.0
2023-06-21 10:50:00,266.98,268.25,265.86,266.1,4523714.0,266.98,268.25,265.86,266.1,4523714.0
2023-06-21 11:00:00,266.07,266.6,261.76,262.3,7079266.0,266.07,266.6,261.76,262.3,7079266.0
2023-06-21 11:10:00,262.3,262.7,260.14,260.45,5751521.0,262.3,262.7,260.14,260.45,5751521.0
2023-06-21 11:20:00,260.4,264.4,260.27,264.26,5067167.0,260.4,264.4,260.27,264.26,5067167.0
2023-06-21 11:30:00,264.25,265.99,263.7,265.52,4401548.0,264.25,265.99,263.7,265.52,4401548.0
2023-06-21 11:40:00,265.54,266.28,264.63,265.75,3768595.0,265.54,266.28,264.63,265.75,3768595.0
2023-06-21 11:50:00,265.74,265.92,262.16,262.24,4003818.0,265.74,265.92,262.16,262.24,4003818.0
2023-06-21 12:00:00,262.24,263.9,261.89,262.69,2880124.0,262.24,263.9,261.89,262.69,2880124.0
2023-06-21 12:10:00,262.69,263.5,261.67,262.69,3203973.0,262.69,263.5,261.67,262.69,3203973.0
2023-06-21 12:20:00,262.67,262.85,261.29,261.9,2506071.0,262.67,262.85,261.29,261.9,2506071.0
2023-06-21 12:30:00,261.88,263.0,261.8,261.95,2874554.0,261.88,263.0,261.8,261.95,2874554.0
2023-06-21 12:40:00,261.94,262.29,260.22,260.98,3700137.0,261.94,262.29,260.22,260.98,3700137.0
2023-06-21 12:50:00,260.98,261.3,257.82,258.77,4347022.0,260.98,261.3,257.82,258.77,4347022.0
2023-06-21 13:00:00,258.78,260.47,258.61,260.42,3340565.0,258.78,260.47,258.61,260.42,3340565.0
2023-06-21 13:10:00,260.45,261.24,259.76,260.84,2993955.0,260.45,261.24,259.76,260.84,2993955.0
2023-06-21 13:20:00,260.83,260.86,258.76,259.09,2852871.0,260.83,260.86,258.76,259.09,2852871.0
2023-06-21 13:30:00,259.07,261.15,258.97,261.05,3095551.0,259.07,261.15,258.97,261.05,3095551.0
2023-06-21 13:40:00,261.02,261.94,260.05,261.7,2942295.0,261.02,261.94,260.05,261.7,2942295.0
2023-06-21 13:50:00,261.7,262.1,261.09,261.74,2541883.0,261.7,262.1,261.09,261.74,2541883.0
2023-06-21 14:00:00,261.76,262.25,260.4,261.32,2867453.0,261.76,262.25,260.4,261.32,2867453.0
2023-06-21 14:10:00,261.36,263.42,261.27,263.39,2985743.0,261.36,263.42,261.27,263.39,2985743.0
2023-06-21 14:20:00,263.4,263.97,262.78,263.86,3460774.0,263.4,263.97,262.78,263.86,3460774.0
2023-06-21 14:30:00,263.91,264.49,263.34,264.25,3564361.0,263.91,264.49,263.34,264.25,3564361.0
2023-06-21 14:40:00,264.3,264.7,263.34,263.43,2873856.0,264.3,264.7,263.34,263.43,2873856.0
2023-06-21 14:50:00,263.4,264.45,263.38,264.23,2548563.0,263.4,264.45,263.38,264.23,2548563.0
2023-06-21 15:00:00,264.23,264.27,262.09,262.89,3166592.0,264.23,264.27,262.09,262.89,3166592.0
2023-06-21 15:10:00,262.88,264.08,262.66,263.87,2754225.0,262.88,264.08,262.66,263.87,2754225.0
2023-06-21 15:20:00,263.83,263.85,262.75,263.12,2341742.0,263.83,263.85,262.75,263.12,2341742.0
2023-06-21 15:30:00,263.13,263.52,260.09,260.92,4083493.0,263.13,263.52,260.09,260.92,4083493.0
2023-06-21 15:40:00,260.9,261.65,260.55,261.54,2789947.0,260.9,261.65,260.55,261.54,2789947.0
2023-06-21 15:50:00,261.51,261.79,259.27,259.46,4935744.0,261.51,261.79,259.27,259.46,4935744.0
2023-06-22 09:30:00,250.77,254.8,248.25,254.14,10036337.0,250.77,254.8,248.25,254.14,10036337.0
2023-06-22 09:40:00,254.16,257.97,253.74,256.15,7425381.0,254.16,257.97,253.74,256.15,7425381.0
2023-06-22 09:50:00,256.12,257.37,254.62,255.5,5800766.0,256.12,257.37,254.62,255.5,5800766.0
2023-06-22 10:00:00,255.38,257.5,255.38,256.75,4700014.0,255.38,257.5,255.38,256.75,4700014.0
2023-06-22 10:10:00,256.75,260.8,256.61,260.1,7117917.0,256.75,260.8,256.61,260.1,7117917.0
2023-06-22 10:20:00,260.09,261.7,259.01,261.57,4895732.0,260.09,261.7,259.01,261.57,4895732.0
2023-06-22 10:30:00,261.57,261.75,260.5,260.78,3908407.0,261.57,261.75,260.5,260.78,3908407.0
2023-06-22 10:40:00,260.81,261.11,257.63,258.9,5169909.0,260.81,261.11,257.63,258.9,5169909.0
2023-06-22 10:50:00,258.88,259.0,256.83,257.57,3404146.0,258.88,259.0,256.83,257.57,3404146.0
2023-06-22 11:00:00,257.52,260.74,257.51,260.44,3897986.0,257.52,260.74,257.51,260.44,3897986.0
2023-06-22 11:10:00,260.41,260.55,259.32,259.76,2538397.0,260.41,260.55,259.32,259.76,2538397.0
2023-06-22 11:20:00,259.72,260.45,258.74,259.15,2572978.0,259.72,260.45,258.74,259.15,2572978.0
2023-06-22 11:30:00,259.13,260.35,258.55,259.68,2806382.0,259.13,260.35,258.55,259.68,2806382.0
2023-06-22 11:40:00,259.68,262.38,259.55,262.37,3418560.0,259.68,262.38,259.55,262.37,3418560.0
2023-06-22 11:50:00,262.38,263.4,262.01,263.37,3645697.0,262.38,263.4,262.01,263.37,3645697.0
2023-06-22 12:00:00,263.35,263.73,262.4,262.8,3126080.0,263.35,263.73,262.4,262.8,3126080.0
2023-06-22 12:10:00,262.8,262.97,260.76,261.43,2887838.0,262.8,262.97,260.76,261.43,2887838.0
2023-06-22 12:20:00,261.44,262.53,261.22,262.35,2272131.0,261.44,262.53,261.22,262.35,2272131.0
2023-06-22 12:30:00,262.35,262.54,261.35,261.44,1776899.0,262.35,262.54,261.35,261.44,1776899.0
2023-06-22 12:40:00,261.43,261.85,260.82,261.28,1941764.0,261.43,261.85,260.82,261.28,1941764.0
2023-06-22 12:50:00,261.26,261.59,260.55,261.43,1782699.0,261.26,261.59,260.55,261.43,1782699.0
2023-06-22 13:00:00,261.44,261.75,259.71,261.12,2652698.0,261.44,261.75,259.71,261.12,2652698.0
2023-06-22 13:10:00,261.16,262.37,261.04,262.18,2531818.0,261.16,262.37,261.04,262.18,2531818.0
2023-06-22 13:20:00,262.16,262.48,261.74,262.21,1919908.0,262.16,262.48,261.74,262.21,1919908.0
2023-06-22 13:30:00,262.24,263.01,261.91,262.84,2373066.0,262.24,263.01,261.91,262.84,2373066.0
2023-06-22 13:40:00,262.85,263.7,262.72,263.68,2166731.0,262.85,263.7,262.72,263.68,2166731.0
2023-06-22 13:50:00,263.65,263.75,262.88,263.03,2072557.0,263.65,263.75,262.88,263.03,2072557.0
2023-06-22 14:00:00,263.06,264.15,262.68,262.74,2774393.0,263.06,264.15,262.68,262.74,2774393.0
2023-06-22 14:10:00,262.75,263.33,262.23,262.41,1669397.0,262.75,263.33,262.23,262.41,1669397.0
2023-06-22 14:20:00,262.39,263.36,262.15,263.15,1793864.0,262.39,263.36,262.15,263.15,1793864.0
2023-06-22 14:30:00,263.16,263.52,262.29,263.12,2049446.0,263.16,263.52,262.29,263.12,2049446.0
2023-06-22 14:40:00,263.14,263.28,262.55,262.77,1268887.0,263.14,263.28,262.55,262.77,1268887.0
2023-06-22 14:50:00,262.75,263.9,262.46,263.82,1975264.0,262.75,263.9,262.46,263.82,1975264.0
2023-06-22 15:00:00,263.8,264.28,263.21,263.94,2303106.0,263.8,264.28,263.21,263.94,2303106.0
2023-06-22 15:10:00,263.92,264.04,263.38,263.87,2031864.0,263.92,264.04,263.38,263.87,2031864.0
2023-06-22 15:20:00,263.86,264.11,262.69,262.99,2084309.0,263.86,264.11,262.69,262.99,2084309.0
2023-06-22 15:30:00,262.97,263.95,262.4,263.93,2394613.0,262.97,263.95,262.4,263.93,2394613.0
2023-06-22 15:40:00,263.94,264.78,263.7,263.9,3239127.0,263.94,264.78,263.7,263.9,3239127.0
2023-06-22 15:50:00,263.91,265.0,263.9,264.59,3318259.0,263.91,265.0,263.9,264.59,3318259.0
2023-06-23 09:30:00,259.29,262.02,258.89,259.62,7219757.0,259.29,262.02,258.89,259.62,7219757.0
2023-06-23 09:40:00,259.57,259.77,254.71,255.21,7677058.0,259.57,259.77,254.71,255.21,7677058.0
2023-06-23 09:50:00,255.26,255.8,253.55,255.28,7455390.0,255.26,255.8,253.55,255.28,7455390.0
2023-06-23 10:00:00,255.26,256.31,253.95,255.84,5453010.0,255.26,256.31,253.95,255.84,5453010.0
2023-06-23 10:10:00,255.86,256.45,254.8,255.82,4547058.0,255.86,256.45,254.8,255.82,4547058.0
2023-06-23 10:20:00,255.84,256.2,252.83,254.74,5546602.0,255.84,256.2,252.83,254.74,5546602.0
2023-06-23 10:30:00,254.72,257.49,254.55,257.36,5164907.0,254.72,257.49,254.55,257.36,5164907.0
2023-06-23 10:40:00,257.37,258.11,256.56,256.66,4195540.0,257.37,258.11,256.56,256.66,4195540.0
2023-06-23 10:50:00,256.66,257.22,255.71,257.07,3659107.0,256.66,257.22,255.71,257.07,3659107.0
2023-06-23 11:00:00,257.12,258.05,256.5,257.72,3220750.0,257.12,258.05,256.5,257.72,3220750.0
2023-06-23 11:10:00,257.7,257.91,256.76,257.04,2736738.0,257.7,257.91,256.76,257.04,2736738.0
2023-06-23 11:20:00,257.04,257.72,256.07,256.78,3096478.0,257.04,257.72,256.07,256.78,3096478.0
2023-06-23 11:30:00,256.8,257.78,255.71,257.18,2843751.0,256.8,257.78,255.71,257.18,2843751.0
2023-06-23 11:40:00,257.2,259.4,256.83,259.06,4182513.0,257.2,259.4,256.83,259.06,4182513.0
2023-06-23 11:50:00,259.05,259.32,258.5,258.79,2572568.0,259.05,259.32,258.5,258.79,2572568.0
2023-06-23 12:00:00,258.76,259.94,258.71,259.77,2971944.0,258.76,259.94,258.71,259.77,2971944.0
2023-06-23 12:10:00,259.76,260.32,259.13,260.24,2953268.0,259.76,260.32,259.13,260.24,2953268.0
2023-06-23 12:20:00,260.21,260.81,259.81,260.69,2681569.0,260.21,260.81,259.81,260.69,2681569.0
2023-06-23 12:30:00,260.75,261.68,260.57,261.08,3313096.0,260.75,261.68,260.57,261.08,3313096.0
2023-06-23 12:40:00,261.08,261.38,260.1,260.87,2498424.0,261.08,261.38,260.1,260.87,2498424.0
2023-06-23 12:50:00,260.85,261.12,260.45,260.87,1650848.0,260.85,261.12,260.45,260.87,1650848.0
2023-06-23 13:00:00,260.9,261.9,260.74,261.77,2557929.0,260.9,261.9,260.74,261.77,2557929.0
2023-06-23 13:10:00,261.77,262.45,261.47,261.95,2307529.0,261.77,262.45,261.47,261.95,2307529.0
2023-06-23 13:20:00,261.93,262.36,261.67,262.11,1807734.0,261.93,262.36,261.67,262.11,1807734.0
2023-06-23 13:30:00,262.12,262.43,261.19,262.01,2404591.0,262.12,262.43,261.19,262.01,2404591.0
2023-06-23 13:40:00,262.02,262.34,261.43,261.56,2182351.0,262.02,262.34,261.43,261.56,2182351.0
2023-06-23 13:50:00,261.54,261.95,260.86,260.93,1859435.0,261.54,261.95,260.86,260.93,1859435.0
2023-06-23 14:00:00,260.92,261.27,259.03,259.05,3350018.0,260.92,261.27,259.03,259.05,3350018.0
2023-06-23 14:10:00,259.05,260.15,258.93,259.42,3175541.0,259.05,260.15,258.93,259.42,3175541.0
2023-06-23 14:20:00,259.4,260.14,258.76,259.03,2545377.0,259.4,260.14,258.76,259.03,2545377.0
2023-06-23 14:30:00,259.03,259.04,256.82,256.85,4143083.0,259.03,259.04,256.82,256.85,4143083.0
2023-06-23 14:40:00,256.83,257.59,256.45,257.29,3558584.0,256.83,257.59,256.45,257.29,3558584.0
2023-06-23 14:50:00,257.28,257.94,256.67,256.92,2681823.0,257.28,257.94,256.67,256.92,2681823.0
2023-06-23 15:00:00,256.92,256.99,255.32,256.31,3252375.0,256.92,256.99,255.32,256.31,3252375.0
2023-06-23 15:10:00,256.31,256.83,255.84,256.77,2507476.0,256.31,256.83,255.84,256.77,2507476.0
2023-06-23 15:20:00,256.76,256.96,255.11,255.44,2869218.0,256.76,256.96,255.11,255.44,2869218.0
2023-06-23 15:30:00,255.45,255.83,254.72,254.99,2877705.0,255.45,255.83,254.72,254.99,2877705.0
2023-06-23 15:40:00,255.0,255.56,254.68,255.35,2539504.0,255.0,255.56,254.68,255.35,2539504.0
2023-06-23 15:50:00,255.35,257.92,255.13,256.55,6081833.0,255.35,257.92,255.13,256.55,6081833.0
2023-06-26 09:30:00,250.03,255.16,250.0,253.61,7354356.0,250.03,255.16,250.0,253.61,7354356.0
2023-06-26 09:40:00,253.67,256.05,253.1,255.71,5289315.0,253.67,256.05,253.1,255.71,5289315.0
2023-06-26 09:50:00,255.74,257.15,255.33,256.55,4722312.0,255.74,257.15,255.33,256.55,4722312.0
2023-06-26 10:00:00,256.6,258.37,256.03,258.03,4829494.0,256.6,258.37,256.03,258.03,4829494.0
2023-06-26 10:10:00,258.02,258.08,256.23,256.6,3534011.0,258.02,258.08,256.23,256.6,3534011.0
2023-06-26 10:20:00,256.56,256.79,253.86,254.72,5593736.0,256.56,256.79,253.86,254.72,5593736.0
2023-06-26 10:30:00,254.73,255.1,251.9,253.27,5285347.0,254.73,255.1,251.9,253.27,5285347.0
2023-06-26 10:40:00,253.21,254.33,251.77,254.29,4839288.0,253.21,254.33,251.77,254.29,4839288.0
2023-06-26 10:50:00,254.3,254.45,252.72,253.43,3164510.0,254.3,254.45,252.72,253.43,3164510.0
2023-06-26 11:00:00,253.42,253.46,250.83,251.25,3999205.0,253.42,253.46,250.83,251.25,3999205.0
2023-06-26 11:10:00,251.24,251.59,248.7,248.78,4824876.0,251.24,251.59,248.7,248.78,4824876.0
2023-06-26 11:20:00,248.79,250.19,248.53,249.32,4000820.0,248.79,250.19,248.53,249.32,4000820.0
2023-06-26 11:30:00,249.3,251.19,248.58,250.47,3424358.0,249.3,251.19,248.58,250.47,3424358.0
2023-06-26 11:40:00,250.47,250.7,248.9,249.85,2624386.0,250.47,250.7,248.9,249.85,2624386.0
2023-06-26 11:50:00,249.87,250.2,248.98,249.84,2516257.0,249.87,250.2,248.98,249.84,2516257.0
2023-06-26 12:00:00,249.83,249.88,244.07,244.1,6015805.0,249.83,249.88,244.07,244.1,6015805.0
2023-06-26 12:10:00,244.11,245.31,242.92,243.76,5298699.0,244.11,245.31,242.92,243.76,5298699.0
2023-06-26 12:20:00,243.76,244.55,242.65,243.82,3932908.0,243.76,244.55,242.65,243.82,3932908.0
2023-06-26 12:30:00,243.82,245.03,243.13,244.77,3132464.0,243.82,245.03,243.13,244.77,3132464.0
2023-06-26 12:40:00,244.76,244.95,243.66,244.54,2917039.0,244.76,244.95,243.66,244.54,2917039.0
2023-06-26 12:50:00,244.47,246.42,243.43,245.99,4173121.0,244.47,246.42,243.43,245.99,4173121.0
2023-06-26 13:00:00,246.04,246.63,245.42,245.52,2766794.0,246.04,246.63,245.42,245.52,2766794.0
2023-06-26 13:10:00,245.55,245.99,244.51,244.81,2908607.0,245.55,245.99,244.51,244.81,2908607.0
2023-06-26 13:20:00,244.81,246.49,244.49,246.34,2926667.0,244.81,246.49,244.49,246.34,2926667.0
2023-06-26 13:30:00,246.36,246.52,244.64,244.98,2740115.0,246.36,246.52,244.64,244.98,2740115.0
2023-06-26 13:40:00,245.0,245.22,244.06,244.59,2352203.0,245.0,245.22,244.06,244.59,2352203.0
2023-06-26 13:50:00,244.56,245.31,243.85,244.76,2391686.0,244.56,245.31,243.85,244.76,2391686.0
2023-06-26 14:00:00,244.77,245.19,244.33,244.58,1987616.0,244.77,245.19,244.33,244.58,1987616.0
2023-06-26 14:10:00,244.57,245.75,244.5,245.75,2420710.0,244.57,245.75,244.5,245.75,2420710.0
2023-06-26 14:20:00,245.7,245.92,244.97,245.59,2018004.0,245.7,245.92,244.97,245.59,2018004.0
2023-06-26 14:30:00,245.52,247.2,245.48,247.11,2898247.0,245.52,247.2,245.48,247.11,2898247.0
2023-06-26 14:40:00,247.11,247.17,245.01,245.39,3039997.0,247.11,247.17,245.01,245.39,3039997.0
2023-06-26 14:50:00,245.4,246.28,244.77,245.33,2873532.0,245.4,246.28,244.77,245.33,2873532.0
2023-06-26 15:00:00,245.36,246.16,245.22,245.75,2114951.0,245.36,246.16,245.22,245.75,2114951.0
2023-06-26 15:10:00,245.76,246.25,244.93,245.44,2162274.0,245.76,246.25,244.93,245.44,2162274.0
2023-06-26 15:20:00,245.41,245.95,244.4,244.68,2552688.0,245.41,245.95,244.4,244.68,2552688.0
2023-06-26 15:30:00,244.71,244.95,243.37,243.39,2923306.0,244.71,244.95,243.37,243.39,2923306.0
2023-06-26 15:40:00,243.39,243.63,241.11,241.54,4732413.0,243.39,243.63,241.11,241.54,4732413.0
2023-06-26 15:50:00,241.52,242.42,240.7,241.04,5523942.0,241.52,242.42,240.7,241.04,5523942.0
2023-06-27 09:30:00,243.24,245.36,240.86,243.33,9365936.0,243.24,245.36,240.86,243.33,9365936.0
2023-06-27 09:40:00,243.38,244.7,241.99,243.93,6136444.0,243.38,244.7,241.99,243.93,6136444.0
2023-06-27 09:50:00,243.89,246.43,243.7,246.0,7168973.0,243.89,246.43,243.7,246.0,7168973.0
2023-06-27 10:00:00,245.99,247.1,244.44,245.12,6360997.0,245.99,247.1,244.44,245.12,6360997.0
2023-06-27 10:10:00,245.06,245.88,242.99,244.97,5270965.0,245.06,245.88,242.99,244.97,5270965.0
2023-06-27 10:20:00,244.96,245.75,243.6,245.07,4567757.0,244.96,245.75,243.6,245.07,4567757.0
2023-06-27 10:30:00,245.09,245.57,244.22,245.42,3129638.0,245.09,245.57,244.22,245.42,3129638.0
2023-06-27 10:40:00,245.39,246.3,242.94,244.02,4791407.0,245.39,246.3,242.94,244.02,4791407.0
2023-06-27 10:50:00,244.03,244.45,242.61,243.43,3193832.0,244.03,244.45,242.61,243.43,3193832.0
2023-06-27 11:00:00,243.42,244.19,241.85,242.66,3511236.0,243.42,244.19,241.85,242.66,3511236.0
2023-06-27 11:10:00,242.65,244.71,242.18,244.59,3387233.0,242.65,244.71,242.18,244.59,3387233.0
2023-06-27 11:20:00,244.6,245.16,243.79,244.97,3271740.0,244.6,245.16,243.79,244.97,3271740.0
2023-06-27 11:30:00,244.96,245.7,244.56,245.64,3004956.0,244.96,245.7,244.56,245.64,3004956.0
2023-06-27 11:40:00,245.63,245.73,244.23,244.45,2593470.0,245.63,245.73,244.23,244.45,2593470.0
2023-06-27 11:50:00,244.47,245.3,244.42,245.05,2276510.0,244.47,245.3,244.42,245.05,2276510.0
2023-06-27 12:00:00,245.06,245.21,244.23,244.28,1794601.0,245.06,245.21,244.23,244.28,1794601.0
2023-06-27 12:10:00,244.31,244.98,243.43,243.89,2618415.0,244.31,244.98,243.43,243.89,2618415.0
2023-06-27 12:20:00,243.9,244.76,243.53,244.73,2283393.0,243.9,244.76,243.53,244.73,2283393.0
2023-06-27 12:30:00,244.75,245.2,244.36,244.88,1816284.0,244.75,245.2,244.36,244.88,1816284.0
2023-06-27 12:40:00,244.87,246.42,244.64,246.17,2527578.0,244.87,246.42,244.64,246.17,2527578.0
2023-06-27 12:50:00,246.19,246.91,245.6,246.01,2608236.0,246.19,246.91,245.6,246.01,2608236.0
2023-06-27 13:00:00,246.03,246.25,245.35,245.75,1812602.0,246.03,246.25,245.35,245.75,1812602.0
2023-06-27 13:10:00,245.73,246.7,245.15,246.62,2291503.0,245.73,246.7,245.15,246.62,2291503.0
2023-06-27 13:20:00,246.67,247.51,246.38,247.27,3040216.0,246.67,247.51,246.38,247.27,3040216.0
2023-06-27 13:30:00,247.3,248.82,247.29,248.4,3647892.0,247.3,248.82,247.29,248.4,3647892.0
2023-06-27 13:40:00,248.39,249.0,247.75,247.94,2934394.0,248.39,249.0,247.75,247.94,2934394.0
2023-06-27 13:50:00,247.94,249.45,247.71,249.34,3407203.0,247.94,249.45,247.71,249.34,3407203.0
2023-06-27 14:00:00,249.37,249.5,248.65,249.07,2489264.0,249.37,249.5,248.65,249.07,2489264.0
2023-06-27 14:10:00,249.06,250.0,249.06,249.98,3172431.0,249.06,250.0,249.06,249.98,3172431.0
2023-06-27 14:20:00,249.99,250.15,248.75,248.91,2686989.0,249.99,250.15,248.75,248.91,2686989.0
2023-06-27 14:30:00,248.94,249.28,247.68,247.74,3086873.0,248.94,249.28,247.68,247.74,3086873.0
2023-06-27 14:40:00,247.76,248.38,247.24,248.27,2823366.0,247.76,248.38,247.24,248.27,2823366.0
2023-06-27 14:50:00,248.28,248.45,246.58,247.06,3010677.0,248.28,248.45,246.58,247.06,3010677.0
2023-06-27 15:00:00,247.12,248.12,247.09,247.4,2664567.0,247.12,248.12,247.09,247.4,2664567.0
2023-06-27 15:10:00,247.43,248.4,246.92,248.22,2598528.0,247.43,248.4,246.92,248.22,2598528.0
2023-06-27 15:20:00,248.23,249.23,247.73,249.01,2681966.0,248.23,249.23,247.73,249.01,2681966.0
2023-06-27 15:30:00,249.03,249.39,248.53,249.34,2567374.0,249.03,249.39,248.53,249.34,2567374.0
2023-06-27 15:40:00,249.37,250.02,249.02,249.93,3353810.0,249.37,250.02,249.02,249.93,3353810.0
2023-06-27 15:50:00,249.93,250.39,249.15,250.2,4332908.0,249.93,250.39,249.15,250.2,4332908.0
2023-06-28 09:30:00,249.7,253.08,248.89,252.86,7702801.0,249.7,253.08,248.89,252.86,7702801.0
2023-06-28 09:40:00,252.85,255.3,252.59,255.27,8340275.0,252.85,255.3,252.59,255.27,8340275.0
2023-06-28 09:50:00,255.26,255.86,254.21,254.51,5658821.0,255.26,255.86,254.21,254.51,5658821.0
2023-06-28 10:00:00,254.53,255.19,253.6,254.81,4229234.0,254.53,255.19,253.6,254.81,4229234.0
2023-06-28 10:10:00,254.75,256.95,254.23,256.62,4798126.0,254.75,256.95,254.23,256.62,4798126.0
2023-06-28 10:20:00,256.63,257.33,256.04,257.33,3717736.0,256.63,257.33,256.04,257.33,3717736.0
2023-06-28 10:30:00,257.34,259.17,256.62,258.92,5290297.0,257.34,259.17,256.62,258.92,5290297.0
2023-06-28 10:40:00,258.9,259.88,258.82,259.43,4223089.0,258.9,259.88,258.82,259.43,4223089.0
2023-06-28 10:50:00,259.4,259.44,257.29,257.53,3818718.0,259.4,259.44,257.29,257.53,3818718.0
2023-06-28 11:00:00,257.56,258.36,256.86,257.91,4493702.0,257.56,258.36,256.86,257.91,4493702.0
2023-06-28 11:10:00,257.91,258.34,255.51,256.99,4922469.0,257.91,258.34,255.51,256.99,4922469.0
2023-06-28 11:20:00,257.0,257.05,254.9,255.99,3741107.0,257.0,257.05,254.9,255.99,3741107.0
2023-06-28 11:30:00,255.99,258.28,255.67,258.14,3917373.0,255.99,258.28,255.67,258.14,3917373.0
2023-06-28 11:40:00,258.13,258.49,257.32,257.41,3060810.0,258.13,258.49,257.32,257.41,3060810.0
2023-06-28 11:50:00,257.37,258.1,257.16,257.36,2297404.0,257.37,258.1,257.16,257.36,2297404.0
2023-06-28 12:00:00,257.34,258.3,256.7,258.08,2955631.0,257.34,258.3,256.7,258.08,2955631.0
2023-06-28 12:10:00,258.08,258.88,257.62,258.62,2604489.0,258.08,258.88,257.62,258.62,2604489.0
2023-06-28 12:20:00,258.63,258.66,255.6,256.2,2998032.0,258.63,258.66,255.6,256.2,2998032.0
2023-06-28 12:30:00,256.2,256.46,254.35,254.75,3632271.0,256.2,256.46,254.35,254.75,3632271.0
2023-06-28 12:40:00,254.73,255.86,254.11,254.57,3478686.0,254.73,255.86,254.11,254.57,3478686.0
2023-06-28 12:50:00,254.53,255.34,253.9,254.73,3341149.0,254.53,255.34,253.9,254.73,3341149.0
2023-06-28 13:00:00,254.73,255.59,254.3,255.25,2394333.0,254.73,255.59,254.3,255.25,2394333.0
2023-06-28 13:10:00,255.25,256.37,254.85,256.31,2505704.0,255.25,256.37,254.85,256.31,2505704.0
2023-06-28 13:20:00,256.31,256.91,256.07,256.29,2186123.0,256.31,256.91,256.07,256.29,2186123.0
2023-06-28 13:30:00,256.3,256.71,254.96,255.5,2472916.0,256.3,256.71,254.96,255.5,2472916.0
2023-06-28 13:40:00,255.48,255.71,254.4,254.54,2333146.0,255.48,255.71,254.4,254.54,2333146.0
2023-06-28 13:50:00,254.49,255.32,254.06,254.95,2385776.0,254.49,255.32,254.06,254.95,2385776.0
2023-06-28 14:00:00,254.99,255.91,254.53,255.64,2137903.0,254.99,255.91,254.53,255.64,2137903.0
2023-06-28 14:10:00,255.65,256.13,255.53,255.6,1610387.0,255.65,256.13,255.53,255.6,1610387.0
2023-06-28 14:20:00,255.6,256.99,255.31,256.25,2421260.0,255.6,256.99,255.31,256.25,2421260.0
2023-06-28 14:30:00,256.25,257.14,255.84,256.07,2728534.0,256.25,257.14,255.84,256.07,2728534.0
2023-06-28 14:40:00,256.06,256.5,255.58,256.11,2048550.0,256.06,256.5,255.58,256.11,2048550.0
2023-06-28 14:50:00,256.08,256.41,255.55,256.28,1909850.0,256.08,256.41,255.55,256.28,1909850.0
2023-06-28 15:00:00,256.29,256.65,254.48,255.25,3083760.0,256.29,256.65,254.48,255.25,3083760.0
2023-06-28 15:10:00,255.3,256.77,255.12,256.62,2354994.0,255.3,256.77,255.12,256.62,2354994.0
2023-06-28 15:20:00,256.64,256.87,255.88,256.01,2163257.0,256.64,256.87,255.88,256.01,2163257.0
2023-06-28 15:30:00,255.98,256.21,255.31,255.86,2262448.0,255.98,256.21,255.31,255.86,2262448.0
2023-06-28 15:40:00,255.86,256.44,255.61,255.92,2273210.0,255.86,256.44,255.61,255.92,2273210.0
2023-06-28 15:50:00,255.91,256.55,255.55,256.4,2990979.0,255.91,256.55,255.55,256.4,2990979.0
2023-06-29 09:30:00,258.09,260.74,257.42,259.45,7381261.0,258.09,260.74,257.42,259.45,7381261.0
2023-06-29 09:40:00,259.42,260.05,257.81,258.48,5576200.0,259.42,260.05,257.81,258.48,5576200.0
2023-06-29 09:50:00,258.5,258.88,256.18,257.07,5003778.0,258.5,258.88,256.18,257.07,5003778.0
2023-06-29 10:00:00,257.17,258.51,254.31,254.37,5221409.0,257.17,258.51,254.31,254.37,5221409.0
2023-06-29 10:10:00,254.37,255.74,253.61,254.73,4915005.0,254.37,255.74,253.61,254.73,4915005.0
2023-06-29 10:20:00,254.77,256.12,254.65,255.48,3465869.0,254.77,256.12,254.65,255.48,3465869.0
2023-06-29 10:30:00,255.48,255.92,254.2,255.55,3343745.0,255.48,255.92,254.2,255.55,3343745.0
2023-06-29 10:40:00,255.53,255.98,254.38,255.13,2872611.0,255.53,255.98,254.38,255.13,2872611.0
2023-06-29 10:50:00,255.12,257.77,254.66,257.39,3810635.0,255.12,257.77,254.66,257.39,3810635.0
2023-06-29 11:00:00,257.41,257.85,256.62,257.34,3308183.0,257.41,257.85,256.62,257.34,3308183.0
2023-06-29 11:10:00,257.34,258.25,257.22,257.9,3261437.0,257.34,258.25,257.22,257.9,3261437.0
2023-06-29 11:20:00,257.93,258.64,257.65,258.13,2969830.0,257.93,258.64,257.65,258.13,2969830.0
2023-06-29 11:30:00,258.14,258.33,256.62,257.38,2832380.0,258.14,258.33,256.62,257.38,2832380.0
2023-06-29 11:40:00,257.38,257.92,256.67,257.09,2189445.0,257.38,257.92,256.67,257.09,2189445.0
2023-06-29 11:50:00,257.11,258.19,257.1,257.81,2264425.0,257.11,258.19,257.1,257.81,2264425.0
2023-06-29 12:00:00,257.8,258.45,257.54,258.37,2191381.0,257.8,258.45,257.54,258.37,2191381.0
2023-06-29 12:10:00,258.36,258.93,257.43,257.82,2382059.0,258.36,258.93,257.43,257.82,2382059.0
2023-06-29 12:20:00,257.82,257.86,257.05,257.62,1619170.0,257.82,257.86,257.05,257.62,1619170.0
2023-06-29 12:30:00,257.62,257.66,255.77,255.8,2474144.0,257.62,257.66,255.77,255.8,2474144.0
2023-06-29 12:40:00,255.79,256.8,255.44,256.44,2248912.0,255.79,256.8,255.44,256.44,2248912.0
2023-06-29 12:50:00,256.45,256.63,255.0,255.43,1979754.0,256.45,256.63,255.0,255.43,1979754.0
2023-06-29 13:00:00,255.35,255.67,254.45,255.5,2767772.0,255.35,255.67,254.45,255.5,2767772.0
2023-06-29 13:10:00,255.5,256.45,255.22,256.37,1845513.0,255.5,256.45,255.22,256.37,1845513.0
2023-06-29 13:20:00,256.39,256.69,255.7,256.43,2153548.0,256.39,256.69,255.7,256.43,2153548.0
2023-06-29 13:30:00,256.43,256.69,255.68,256.19,1897371.0,256.43,256.69,255.68,256.19,1897371.0
2023-06-29 13:40:00,256.19,256.56,255.75,256.13,1657766.0,256.19,256.56,255.75,256.13,1657766.0
2023-06-29 13:50:00,256.15,256.44,255.13,255.19,1751262.0,256.15,256.44,255.13,255.19,1751262.0
2023-06-29 14:00:00,255.16,255.61,254.74,255.18,2013279.0,255.16,255.61,254.74,255.18,2013279.0
2023-06-29 14:10:00,255.15,255.68,254.68,255.57,1834709.0,255.15,255.68,254.68,255.57,1834709.0
2023-06-29 14:20:00,255.56,256.1,255.56,255.83,1460749.0,255.56,256.1,255.56,255.83,1460749.0
2023-06-29 14:30:00,255.85,256.08,255.46,255.94,1616748.0,255.85,256.08,255.46,255.94,1616748.0
2023-06-29 14:40:00,255.91,256.35,255.1,256.35,1948949.0,255.91,256.35,255.1,256.35,1948949.0
2023-06-29 14:50:00,256.35,256.99,255.85,256.82,2123506.0,256.35,256.99,255.85,256.82,2123506.0
2023-06-29 15:00:00,256.82,256.98,256.53,256.85,1563020.0,256.82,256.98,256.53,256.85,1563020.0
2023-06-29 15:10:00,256.86,257.31,256.41,256.58,2186531.0,256.86,257.31,256.41,256.58,2186531.0
2023-06-29 15:20:00,256.59,256.8,255.85,256.32,1787370.0,256.59,256.8,255.85,256.32,1787370.0
2023-06-29 15:30:00,256.3,256.92,256.14,256.35,1806142.0,256.3,256.92,256.14,256.35,1806142.0
2023-06-29 15:40:00,256.34,256.69,255.84,256.49,1987754.0,256.34,256.69,255.84,256.49,1987754.0
2023-06-29 15:50:00,256.46,257.59,256.32,257.53,3558562.0,256.46,257.59,256.32,257.53,3558562.0
2023-06-30 09:30:00,260.63,262.12,259.89,261.19,6970647.0,260.63,262.12,259.89,261.19,6970647.0
2023-06-30 09:40:00,261.18,262.51,260.69,262.04,4595465.0,261.18,262.51,260.69,262.04,4595465.0
2023-06-30 09:50:00,262.06,262.16,260.63,261.36,4130012.0,262.06,262.16,260.63,261.36,4130012.0
2023-06-30 10:00:00,261.44,263.99,261.44,263.25,5785592.0,261.44,263.99,261.44,263.25,5785592.0
2023-06-30 10:10:00,263.25,263.93,262.86,263.69,3412659.0,263.25,263.93,262.86,263.69,3412659.0
2023-06-30 10:20:00,263.71,264.24,263.18,263.49,3652195.0,263.71,264.24,263.18,263.49,3652195.0
2023-06-30 10:30:00,263.49,264.24,262.98,263.34,2735844.0,263.49,264.24,262.98,263.34,2735844.0
2023-06-30 10:40:00,263.32,263.67,262.71,262.89,2557024.0,263.32,263.67,262.71,262.89,2557024.0
2023-06-30 10:50:00,262.89,263.83,262.53,263.38,2242111.0,262.89,263.83,262.53,263.38,2242111.0
2023-06-30 11:00:00,263.38,264.45,263.01,264.34,2616342.0,263.38,264.45,263.01,264.34,2616342.0
2023-06-30 11:10:00,264.34,264.41,263.58,263.71,2031422.0,264.34,264.41,263.58,263.71,2031422.0
2023-06-30 11:20:00,263.73,264.03,263.25,263.86,1925896.0,263.73,264.03,263.25,263.86,1925896.0
2023-06-30 11:30:00,263.85,263.88,262.76,262.84,1933864.0,263.85,263.88,262.76,262.84,1933864.0
2023-06-30 11:40:00,262.87,262.99,261.6,262.43,3175908.0,262.87,262.99,261.6,262.43,3175908.0
2023-06-30 11:50:00,262.43,263.12,262.1,263.02,1985807.0,262.43,263.12,262.1,263.02,1985807.0
2023-06-30 12:00:00,263.03,263.3,262.63,262.81,1615976.0,263.03,263.3,262.63,262.81,1615976.0
2023-06-30 12:10:00,262.81,263.6,262.79,263.57,1583831.0,262.81,263.6,262.79,263.57,1583831.0
2023-06-30 12:20:00,263.56,263.8,263.39,263.69,1691531.0,263.56,263.8,263.39,263.69,1691531.0
2023-06-30 12:30:00,263.7,263.92,263.42,263.47,1384991.0,263.7,263.92,263.42,263.47,1384991.0
2023-06-30 12:40:00,263.49,263.85,263.37,263.68,1267515.0,263.49,263.85,263.37,263.68,1267515.0
2023-06-30 12:50:00,263.68,263.89,263.35,263.87,1421845.0,263.68,263.89,263.35,263.87,1421845.0
2023-06-30 13:00:00,263.89,264.09,263.61,263.81,1470532.0,263.89,264.09,263.61,263.81,1470532.0
2023-06-30 13:10:00,263.81,263.99,263.63,263.68,1104048.0,263.81,263.99,263.63,263.68,1104048.0
2023-06-30 13:20:00,263.68,263.89,263.03,263.38,1372581.0,263.68,263.89,263.03,263.38,1372581.0
2023-06-30 13:30:00,263.38,263.87,263.37,263.4,1179651.0,263.38,263.87,263.37,263.4,1179651.0
2023-06-30 13:40:00,263.42,263.93,263.39,263.82,1051477.0,263.42,263.93,263.39,263.82,1051477.0
2023-06-30 13:50:00,263.82,263.9,263.55,263.84,905690.0,263.82,263.9,263.55,263.84,905690.0
2023-06-30 14:00:00,263.85,263.85,263.38,263.41,988690.0,263.85,263.85,263.38,263.41,988690.0
2023-06-30 14:10:00,263.42,263.6,263.22,263.39,1162613.0,263.42,263.6,263.22,263.39,1162613.0
2023-06-30 14:20:00,263.39,263.44,262.56,262.81,2052513.0,263.39,263.44,262.56,262.81,2052513.0
2023-06-30 14:30:00,262.82,263.16,262.47,262.98,1787943.0,262.82,263.16,262.47,262.98,1787943.0
2023-06-30 14:40:00,262.99,263.0,262.01,262.41,2069891.0,262.99,263.0,262.01,262.41,2069891.0
2023-06-30 14:50:00,262.4,262.78,262.22,262.45,1702825.0,262.4,262.78,262.22,262.45,1702825.0
2023-06-30 15:00:00,262.47,262.78,262.18,262.65,1521782.0,262.47,262.78,262.18,262.65,1521782.0
2023-06-30 15:10:00,262.63,262.96,262.54,262.79,1409532.0,262.63,262.96,262.54,262.79,1409532.0
2023-06-30 15:20:00,262.79,263.1,262.65,263.0,1355327.0,262.79,263.1,262.65,263.0,1355327.0
2023-06-30 15:30:00,262.98,263.0,262.29,262.75,1796698.0,262.98,263.0,262.29,262.75,1796698.0
2023-06-30 15:40:00,262.74,262.8,261.8,262.17,2067576.0,262.74,262.8,261.8,262.17,2067576.0
2023-06-30 15:50:00,262.2,263.1,261.63,261.68,3756848.0,262.2,263.1,261.63,261.68,3756848.0
2023-07-03 09:30:00,276.49,279.79,276.08,278.94,10031662.0,276.49,279.79,276.08,278.94,10031662.0
2023-07-03 09:40:00,278.92,284.25,278.88,283.55,9449559.0,278.92,284.25,278.88,283.55,9449559.0
2023-07-03 09:50:00,283.53,284.0,280.76,281.89,7344105.0,283.53,284.0,280.76,281.89,7344105.0
2023-07-03 10:00:00,281.98,282.58,280.04,281.39,5186278.0,281.98,282.58,280.04,281.39,5186278.0
2023-07-03 10:10:00,281.39,282.48,280.18,281.96,5070923.0,281.39,282.48,280.18,281.96,5070923.0
2023-07-03 10:20:00,281.99,282.8,281.41,281.66,4377314.0,281.99,282.8,281.41,281.66,4377314.0
2023-07-03 10:30:00,281.64,282.02,279.34,279.38,4227883.0,281.64,282.02,279.34,279.38,4227883.0
2023-07-03 10:40:00,279.37,280.4,278.9,280.08,4225538.0,279.37,280.4,278.9,280.08,4225538.0
2023-07-03 10:50:00,280.09,280.55,279.14,279.23,2968348.0,280.09,280.55,279.14,279.23,2968348.0
2023-07-03 11:00:00,279.21,279.99,278.04,278.13,3538567.0,279.21,279.99,278.04,278.13,3538567.0
2023-07-03 11:10:00,278.15,279.47,277.74,279.07,3447235.0,278.15,279.47,277.74,279.07,3447235.0
2023-07-03 11:20:00,279.07,279.16,277.32,277.8,2884216.0,279.07,279.16,277.32,277.8,2884216.0
2023-07-03 11:30:00,277.8,278.55,276.7,276.75,3111738.0,277.8,278.55,276.7,276.75,3111738.0
2023-07-03 11:40:00,276.72,276.84,275.11,276.54,4299804.0,276.72,276.84,275.11,276.54,4299804.0
2023-07-03 11:50:00,276.55,277.15,275.71,276.27,2849566.0,276.55,277.15,275.71,276.27,2849566.0
2023-07-03 12:00:00,276.27,276.99,275.42,276.65,2872226.0,276.27,276.99,275.42,276.65,2872226.0
2023-07-03 12:10:00,276.63,278.42,276.53,278.36,3038553.0,276.63,278.42,276.53,278.36,3038553.0
2023-07-03 12:20:00,278.33,278.52,277.29,277.68,2511676.0,278.33,278.52,277.29,277.68,2511676.0
2023-07-03 12:30:00,277.69,278.2,277.03,277.21,2055068.0,277.69,278.2,277.03,277.21,2055068.0
2023-07-03 12:40:00,277.2,278.7,277.14,278.25,2820919.0,277.2,278.7,277.14,278.25,2820919.0
2023-07-03 12:50:00,278.21,280.16,278.11,280.0,4549121.0,278.21,280.16,278.11,280.0,4549121.0
2023-07-05 09:30:00,278.77,281.68,278.0,281.54,7622642.0,278.77,281.68,278.0,281.54,7622642.0
2023-07-05 09:40:00,281.52,282.94,281.16,281.91,5512945.0,281.52,282.94,281.16,281.91,5512945.0
2023-07-05 09:50:00,281.93,282.35,280.68,281.2,4685874.0,281.93,282.35,280.68,281.2,4685874.0
2023-07-05 10:00:00,281.27,281.75,279.8,279.93,4322987.0,281.27,281.75,279.8,279.93,4322987.0
2023-07-05 10:10:00,279.91,282.16,279.43,281.68,4549960.0,279.91,282.16,279.43,281.68,4549960.0
2023-07-05 10:20:00,281.68,281.93,280.85,280.88,2562541.0,281.68,281.93,280.85,280.88,2562541.0
2023-07-05 10:30:00,280.9,281.35,280.0,280.61,2963426.0,280.9,281.35,280.0,280.61,2963426.0
2023-07-05 10:40:00,280.64,281.1,278.78,279.66,3471560.0,280.64,281.1,278.78,279.66,3471560.0
2023-07-05 10:50:00,279.62,280.63,279.16,280.46,2750908.0,279.62,280.63,279.16,280.46,2750908.0
2023-07-05 11:00:00,280.43,280.85,279.81,280.02,2142962.0,280.43,280.85,279.81,280.02,2142962.0
2023-07-05 11:10:00,280.06,280.55,279.39,279.6,2183443.0,280.06,280.55,279.39,279.6,2183443.0
2023-07-05 11:20:00,279.58,279.61,278.03,278.5,2988981.0,279.58,279.61,278.03,278.5,2988981.0
2023-07-05 11:30:00,278.5,279.63,278.36,279.16,2519232.0,278.5,279.63,278.36,279.16,2519232.0
2023-07-05 11:40:00,279.17,280.2,279.15,279.66,2424860.0,279.17,280.2,279.15,279.66,2424860.0
2023-07-05 11:50:00,279.65,279.8,277.82,278.04,2476465.0,279.65,279.8,277.82,278.04,2476465.0
2023-07-05 12:00:00,278.02,278.97,277.6,278.86,2507276.0,278.02,278.97,277.6,278.86,2507276.0
2023-07-05 12:10:00,278.83,279.48,278.42,279.21,1911449.0,278.83,279.48,278.42,279.21,1911449.0
2023-07-05 12:20:00,279.22,279.61,278.76,279.37,1826036.0,279.22,279.61,278.76,279.37,1826036.0
2023-07-05 12:30:00,279.38,279.71,278.88,279.13,1923644.0,279.38,279.71,278.88,279.13,1923644.0
2023-07-05 12:40:00,279.13,280.1,279.1,279.88,2319620.0,279.13,280.1,279.1,279.88,2319620.0
2023-07-05 12:50:00,279.9,280.21,279.5,279.93,1924878.0,279.9,280.21,279.5,279.93,1924878.0
2023-07-05 13:00:00,279.97,281.14,279.87,281.04,2478278.0,279.97,281.14,279.87,281.04,2478278.0
2023-07-05 13:10:00,281.05,281.12,280.36,280.61,1951255.0,281.05,281.12,280.36,280.61,1951255.0
2023-07-05 13:20:00,280.6,281.23,280.28,280.8,1914697.0,280.6,281.23,280.28,280.8,1914697.0
2023-07-05 13:30:00,280.79,281.05,280.28,280.46,1510538.0,280.79,281.05,280.28,280.46,1510538.0
2023-07-05 13:40:00,280.46,280.99,280.2,280.74,1320119.0,280.46,280.99,280.2,280.74,1320119.0
2023-07-05 13:50:00,280.74,280.85,280.32,280.51,984510.0,280.74,280.85,280.32,280.51,984510.0
2023-07-05 14:00:00,280.53,281.0,279.51,280.23,2480678.0,280.53,281.0,279.51,280.23,2480678.0
2023-07-05 14:10:00,280.25,280.44,278.83,278.88,2568888.0,280.25,280.44,278.83,278.88,2568888.0
2023-07-05 14:20:00,278.85,279.87,278.75,279.41,2235739.0,278.85,279.87,278.75,279.41,2235739.0
2023-07-05 14:30:00,279.45,280.5,279.43,280.39,2120939.0,279.45,280.5,279.43,280.39,2120939.0
2023-07-05 14:40:00,280.4,280.78,280.38,280.54,1659229.0,280.4,280.78,280.38,280.54,1659229.0
2023-07-05 14:50:00,280.55,281.29,280.46,280.62,2071417.0,280.55,281.29,280.46,280.62,2071417.0
2023-07-05 15:00:00,280.6,281.54,280.47,281.41,2231545.0,280.6,281.54,280.47,281.41,2231545.0
2023-07-05 15:10:00,281.42,281.6,280.91,281.46,2529983.0,281.42,281.6,280.91,281.46,2529983.0
2023-07-05 15:20:00,281.46,282.39,281.42,282.33,2717233.0,281.46,282.39,281.42,282.33,2717233.0
2023-07-05 15:30:00,282.31,282.5,281.81,282.05,2156151.0,282.31,282.5,281.81,282.05,2156151.0
2023-07-05 15:40:00,282.03,283.85,281.83,283.81,3719946.0,282.03,283.85,281.83,283.81,3719946.0
2023-07-05 15:50:00,283.78,283.78,282.36,282.44,4312633.0,283.78,283.78,282.36,282.44,4312633.0
2023-07-06 09:30:00,278.09,279.97,275.75,276.84,7817162.0,278.09,279.97,275.75,276.84,7817162.0
2023-07-06 09:40:00,276.82,277.64,276.01,276.76,4162893.0,276.82,277.64,276.01,276.76,4162893.0
2023-07-06 09:50:00,276.74,277.07,272.88,274.23,6506303.0,276.74,277.07,272.88,274.23,6506303.0
2023-07-06 10:00:00,274.23,274.83,273.0,274.44,4392205.0,274.23,274.83,273.0,274.44,4392205.0
2023-07-06 10:10:00,274.42,275.22,273.8,273.99,3334271.0,274.42,275.22,273.8,273.99,3334271.0
2023-07-06 10:20:00,273.97,275.53,273.68,275.39,2894456.0,273.97,275.53,273.68,275.39,2894456.0
2023-07-06 10:30:00,275.39,275.88,274.27,274.84,3179150.0,275.39,275.88,274.27,274.84,3179150.0
2023-07-06 10:40:00,274.81,276.44,274.78,276.35,3091602.0,274.81,276.44,274.78,276.35,3091602.0
2023-07-06 10:50:00,276.35,276.48,274.69,275.12,2605513.0,276.35,276.48,274.69,275.12,2605513.0
2023-07-06 11:00:00,275.15,276.33,275.05,275.18,2584215.0,275.15,276.33,275.05,275.18,2584215.0
2023-07-06 11:10:00,275.19,275.75,274.4,274.51,2462829.0,275.19,275.75,274.4,274.51,2462829.0
2023-07-06 11:20:00,274.51,275.54,274.45,275.2,2010913.0,274.51,275.54,274.45,275.2,2010913.0
2023-07-06 11:30:00,275.18,276.45,274.97,276.13,2160372.0,275.18,276.45,274.97,276.13,2160372.0
2023-07-06 11:40:00,276.16,276.84,275.82,276.75,2175385.0,276.16,276.84,275.82,276.75,2175385.0
2023-07-06 11:50:00,276.75,276.87,275.74,276.35,1960977.0,276.75,276.87,275.74,276.35,1960977.0
2023-07-06 12:00:00,276.37,278.22,276.04,277.94,2908503.0,276.37,278.22,276.04,277.94,2908503.0
2023-07-06 12:10:00,277.96,278.14,277.3,277.61,2239199.0,277.96,278.14,277.3,277.61,2239199.0
2023-07-06 12:20:00,277.61,278.36,277.33,277.94,2155181.0,277.61,278.36,277.33,277.94,2155181.0
2023-07-06 12:30:00,277.91,278.71,277.71,278.05,2210362.0,277.91,278.71,277.71,278.05,2210362.0
2023-07-06 12:40:00,278.05,278.28,277.2,277.5,2057419.0,278.05,278.28,277.2,277.5,2057419.0
2023-07-06 12:50:00,277.51,278.38,277.46,278.0,1946996.0,277.51,278.38,277.46,278.0,1946996.0
2023-07-06 13:00:00,277.99,278.09,277.14,277.23,1692707.0,277.99,278.09,277.14,277.23,1692707.0
2023-07-06 13:10:00,277.21,277.76,276.88,277.41,1669940.0,277.21,277.76,276.88,277.41,1669940.0
2023-07-06 13:20:00,277.44,277.75,276.3,276.53,1791276.0,277.44,277.75,276.3,276.53,1791276.0
2023-07-06 13:30:00,276.51,276.84,275.57,276.73,2454265.0,276.51,276.84,275.57,276.73,2454265.0
2023-07-06 13:40:00,276.74,277.32,276.62,277.27,1902731.0,276.74,277.32,276.62,277.27,1902731.0
2023-07-06 13:50:00,277.27,277.5,276.77,277.5,1757527.0,277.27,277.5,276.77,277.5,1757527.0
2023-07-06 14:00:00,277.51,277.75,276.95,277.49,1479115.0,277.51,277.75,276.95,277.49,1479115.0
2023-07-06 14:10:00,277.49,277.59,276.9,277.24,1365232.0,277.49,277.59,276.9,277.24,1365232.0
2023-07-06 14:20:00,277.23,277.35,276.76,277.06,1484516.0,277.23,277.35,276.76,277.06,1484516.0
2023-07-06 14:30:00,277.05,277.77,276.95,277.68,1453281.0,277.05,277.77,276.95,277.68,1453281.0
2023-07-06 14:40:00,277.69,278.06,277.42,278.04,1452451.0,277.69,278.06,277.42,278.04,1452451.0
2023-07-06 14:50:00,278.01,278.2,277.51,278.03,1386819.0,278.01,278.2,277.51,278.03,1386819.0
2023-07-06 15:00:00,278.03,278.13,277.37,277.53,1363457.0,278.03,278.13,277.37,277.53,1363457.0
2023-07-06 15:10:00,277.54,277.63,277.08,277.19,1364502.0,277.54,277.63,277.08,277.19,1364502.0
2023-07-06 15:20:00,277.2,278.06,277.15,277.57,1639462.0,277.2,278.06,277.15,277.57,1639462.0
2023-07-06 15:30:00,277.56,277.84,276.95,277.19,1507818.0,277.56,277.84,276.95,277.19,1507818.0
2023-07-06 15:40:00,277.16,277.6,277.05,277.41,1472347.0,277.16,277.6,277.05,277.41,1472347.0
2023-07-06 15:50:00,277.43,277.47,276.31,276.56,2678853.0,277.43,277.47,276.31,276.56,2678853.0
2023-07-07 09:30:00,278.44,280.78,277.61,278.28,6599179.0,278.44,280.78,277.61,278.28,6599179.0
2023-07-07 09:40:00,278.27,279.85,278.1,279.46,3995603.0,278.27,279.85,278.1,279.46,3995603.0
2023-07-07 09:50:00,279.45,280.07,278.76,279.11,3565902.0,279.45,280.07,278.76,279.11,3565902.0
2023-07-07 10:00:00,279.09,279.3,276.88,277.35,4073534.0,279.09,279.3,276.88,277.35,4073534.0
2023-07-07 10:10:00,277.35,278.15,275.21,276.14,4285103.0,277.35,278.15,275.21,276.14,4285103.0
2023-07-07 10:20:00,276.13,276.95,275.46,276.59,3551610.0,276.13,276.95,275.46,276.59,3551610.0
2023-07-07 10:30:00,276.59,276.8,274.05,274.69,4424287.0,276.59,276.8,274.05,274.69,4424287.0
2023-07-07 10:40:00,274.69,275.78,274.25,275.5,2600119.0,274.69,275.78,274.25,275.5,2600119.0
2023-07-07 10:50:00,275.49,277.05,275.48,276.96,2697503.0,275.49,277.05,275.48,276.96,2697503.0
2023-07-07 11:00:00,276.96,277.5,276.75,277.16,2187165.0,276.96,277.5,276.75,277.16,2187165.0
2023-07-07 11:10:00,277.2,277.81,276.51,277.69,2310387.0,277.2,277.81,276.51,277.69,2310387.0
2023-07-07 11:20:00,277.66,277.89,277.25,277.45,1795929.0,277.66,277.89,277.25,277.45,1795929.0
2023-07-07 11:30:00,277.47,277.82,276.85,277.67,2161549.0,277.47,277.82,276.85,277.67,2161549.0
2023-07-07 11:40:00,277.67,278.01,277.39,277.79,1738810.0,277.67,278.01,277.39,277.79,1738810.0
2023-07-07 11:50:00,277.78,278.86,277.64,278.74,2264044.0,277.78,278.86,277.64,278.74,2264044.0
2023-07-07 12:00:00,278.77,279.38,278.58,279.14,2026436.0,278.77,279.38,278.58,279.14,2026436.0
2023-07-07 12:10:00,279.17,279.37,278.73,279.14,1726778.0,279.17,279.37,278.73,279.14,1726778.0
2023-07-07 12:20:00,279.13,279.15,278.6,278.65,1411657.0,279.13,279.15,278.6,278.65,1411657.0
2023-07-07 12:30:00,278.64,279.6,278.64,279.01,1926858.0,278.64,279.6,278.64,279.01,1926858.0
2023-07-07 12:40:00,279.03,279.17,278.15,278.49,1946139.0,279.03,279.17,278.15,278.49,1946139.0
2023-07-07 12:50:00,278.48,279.17,278.48,278.94,1460630.0,278.48,279.17,278.48,278.94,1460630.0
2023-07-07 13:00:00,278.95,279.88,278.79,279.7,2031421.0,278.95,279.88,278.79,279.7,2031421.0
2023-07-07 13:10:00,279.67,279.96,279.39,279.55,1549756.0,279.67,279.96,279.39,279.55,1549756.0
2023-07-07 13:20:00,279.57,279.73,279.25,279.68,1228164.0,279.57,279.73,279.25,279.68,1228164.0
2023-07-07 13:30:00,279.67,279.74,278.79,279.12,1339123.0,279.67,279.74,278.79,279.12,1339123.0
2023-07-07 13:40:00,279.12,279.54,279.01,279.32,1236633.0,279.12,279.54,279.01,279.32,1236633.0
2023-07-07 13:50:00,279.32,279.38,278.83,279.07,1045268.0,279.32,279.38,278.83,279.07,1045268.0
2023-07-07 14:00:00,279.07,279.49,278.88,279.47,1129690.0,279.07,279.49,278.88,279.47,1129690.0
2023-07-07 14:10:00,279.49,279.49,278.69,278.97,1112940.0,279.49,279.49,278.69,278.97,1112940.0
2023-07-07 14:20:00,278.96,279.05,278.55,279.03,1020846.0,278.96,279.05,278.55,279.03,1020846.0
2023-07-07 14:30:00,279.02,279.22,277.71,277.83,1830348.0,279.02,279.22,277.71,277.83,1830348.0
2023-07-07 14:40:00,277.84,277.99,277.08,277.66,2079864.0,277.84,277.99,277.08,277.66,2079864.0
2023-07-07 14:50:00,277.68,277.99,277.44,277.7,1254390.0,277.68,277.99,277.44,277.7,1254390.0
2023-07-07 15:00:00,277.72,277.72,276.38,276.57,2326159.0,277.72,277.72,276.38,276.57,2326159.0
2023-07-07 15:10:00,276.57,277.06,276.4,276.76,1848990.0,276.57,277.06,276.4,276.76,1848990.0
2023-07-07 15:20:00,276.75,276.86,275.31,275.43,2408887.0,276.75,276.86,275.31,275.43,2408887.0
2023-07-07 15:30:00,275.43,276.15,275.3,275.62,2105983.0,275.43,276.15,275.3,275.62,2105983.0
2023-07-07 15:40:00,275.62,275.62,274.48,274.48,2794543.0,275.62,275.62,274.48,274.48,2794543.0
2023-07-07 15:50:00,274.49,274.99,273.77,274.43,3626228.0,274.49,274.99,273.77,274.43,3626228.0
2023-07-10 09:30:00,276.47,277.52,272.9,274.01,6411256.0,276.47,277.52,272.9,274.01,6411256.0
2023-07-10 09:40:00,274.0,274.31,271.4,271.4,4455541.0,274.0,274.31,271.4,271.4,4455541.0
2023-07-10 09:50:00,271.44,271.55,267.8,270.69,6357335.0,271.44,271.55,267.8,270.69,6357335.0
2023-07-10 10:00:00,270.76,271.97,270.58,271.56,3918055.0,270.76,271.97,270.58,271.56,3918055.0
2023-07-10 10:10:00,271.56,271.77,270.21,271.57,3170890.0,271.56,271.77,270.21,271.57,3170890.0
2023-07-10 10:20:00,271.62,273.28,271.6,272.03,3613946.0,271.62,273.28,271.6,272.03,3613946.0
2023-07-10 10:30:00,272.04,272.87,269.9,271.27,3208552.0,272.04,272.87,269.9,271.27,3208552.0
2023-07-10 10:40:00,271.27,272.54,270.55,272.08,2551171.0,271.27,272.54,270.55,272.08,2551171.0
2023-07-10 10:50:00,272.1,272.45,270.41,270.61,2449595.0,272.1,272.45,270.41,270.61,2449595.0
2023-07-10 11:00:00,270.63,270.9,269.34,270.13,2805739.0,270.63,270.9,269.34,270.13,2805739.0
2023-07-10 11:10:00,270.13,270.41,269.1,269.31,2504031.0,270.13,270.41,269.1,269.31,2504031.0
2023-07-10 11:20:00,269.29,270.14,268.17,270.06,3062116.0,269.29,270.14,268.17,270.06,3062116.0
2023-07-10 11:30:00,270.05,270.8,269.93,270.64,1926232.0,270.05,270.8,269.93,270.64,1926232.0
2023-07-10 11:40:00,270.64,270.85,267.63,268.33,2942067.0,270.64,270.85,267.63,268.33,2942067.0
2023-07-10 11:50:00,268.31,268.99,267.98,268.04,2079805.0,268.31,268.99,267.98,268.04,2079805.0
2023-07-10 12:00:00,268.04,268.07,266.01,266.38,3353557.0,268.04,268.07,266.01,266.38,3353557.0
2023-07-10 12:10:00,266.38,266.68,265.1,266.34,3439780.0,266.38,266.68,265.1,266.34,3439780.0
2023-07-10 12:20:00,266.36,267.62,266.15,267.12,2141297.0,266.36,267.62,266.15,267.12,2141297.0
2023-07-10 12:30:00,267.11,267.82,266.63,267.67,1875563.0,267.11,267.82,266.63,267.67,1875563.0
2023-07-10 12:40:00,267.64,268.47,267.55,268.35,1694826.0,267.64,268.47,267.55,268.35,1694826.0
2023-07-10 12:50:00,268.34,269.16,267.8,268.87,2302327.0,268.34,269.16,267.8,268.87,2302327.0
2023-07-10 13:00:00,268.87,269.27,268.21,268.31,1743174.0,268.87,269.27,268.21,268.31,1743174.0
2023-07-10 13:10:00,268.34,269.16,267.86,268.33,1972436.0,268.34,269.16,267.86,268.33,1972436.0
2023-07-10 13:20:00,268.33,268.75,267.76,268.55,1869017.0,268.33,268.75,267.76,268.55,1869017.0
2023-07-10 13:30:00,268.6,268.84,267.9,268.25,1391062.0,268.6,268.84,267.9,268.25,1391062.0
2023-07-10 13:40:00,268.23,268.99,268.04,268.61,1417141.0,268.23,268.99,268.04,268.61,1417141.0
2023-07-10 13:50:00,268.6,269.55,268.1,268.35,1791526.0,268.6,269.55,268.1,268.35,1791526.0
2023-07-10 14:00:00,268.38,268.75,268.05,268.5,1582677.0,268.38,268.75,268.05,268.5,1582677.0
2023-07-10 14:10:00,268.48,269.55,268.44,269.37,1552091.0,268.48,269.55,268.44,269.37,1552091.0
2023-07-10 14:20:00,269.35,269.89,269.17,269.44,1638691.0,269.35,269.89,269.17,269.44,1638691.0
2023-07-10 14:30:00,269.41,270.36,269.1,269.79,2003376.0,269.41,270.36,269.1,269.79,2003376.0
2023-07-10 14:40:00,269.78,270.06,269.11,269.37,1597969.0,269.78,270.06,269.11,269.37,1597969.0
2023-07-10 14:50:00,269.37,269.69,268.72,269.19,1573661.0,269.37,269.69,268.72,269.19,1573661.0
2023-07-10 15:00:00,269.21,269.4,268.49,268.71,1516667.0,269.21,269.4,268.49,268.71,1516667.0
2023-07-10 15:10:00,268.7,269.4,268.42,269.35,1523680.0,268.7,269.4,268.42,269.35,1523680.0
2023-07-10 15:20:00,269.34,269.95,268.68,268.94,1807854.0,269.34,269.95,268.68,268.94,1807854.0
2023-07-10 15:30:00,268.91,269.38,268.77,268.98,1474516.0,268.91,269.38,268.77,268.98,1474516.0
2023-07-10 15:40:00,269.0,269.1,268.43,269.07,1583520.0,269.0,269.1,268.43,269.07,1583520.0
2023-07-10 15:50:00,269.04,269.7,268.76,269.5,2478181.0,269.04,269.7,268.76,269.5,2478181.0
2023-07-11 09:30:00,268.62,270.77,267.23,270.58,5545900.0,268.62,270.77,267.23,270.58,5545900.0
2023-07-11 09:40:00,270.6,270.85,267.8,268.09,4419034.0,270.6,270.85,267.8,268.09,4419034.0
2023-07-11 09:50:00,268.06,269.96,267.61,269.4,3202877.0,268.06,269.96,267.61,269.4,3202877.0
2023-07-11 10:00:00,269.34,269.57,266.9,268.19,3809861.0,269.34,269.57,266.9,268.19,3809861.0
2023-07-11 10:10:00,268.22,268.6,267.27,268.55,2726464.0,268.22,268.6,267.27,268.55,2726464.0
2023-07-11 10:20:00,268.53,269.87,268.4,269.6,2643090.0,268.53,269.87,268.4,269.6,2643090.0
2023-07-11 10:30:00,269.6,270.9,269.07,270.43,2749526.0,269.6,270.9,269.07,270.43,2749526.0
2023-07-11 10:40:00,270.36,270.48,269.67,270.1,1905519.0,270.36,270.48,269.67,270.1,1905519.0
2023-07-11 10:50:00,270.12,270.39,268.88,269.16,2121604.0,270.12,270.39,268.88,269.16,2121604.0
2023-07-11 11:00:00,269.14,269.89,268.38,268.51,2059032.0,269.14,269.89,268.38,268.51,2059032.0
2023-07-11 11:10:00,268.55,268.75,267.53,267.98,2098861.0,268.55,268.75,267.53,267.98,2098861.0
2023-07-11 11:20:00,267.98,268.69,267.75,268.58,1733133.0,267.98,268.69,267.75,268.58,1733133.0
2023-07-11 11:30:00,268.58,268.8,267.65,267.88,1574281.0,268.58,268.8,267.65,267.88,1574281.0
2023-07-11 11:40:00,267.85,268.48,267.41,268.38,1783176.0,267.85,268.48,267.41,268.38,1783176.0
2023-07-11 11:50:00,268.36,269.11,268.03,268.97,1267195.0,268.36,269.11,268.03,268.97,1267195.0
2023-07-11 12:00:00,268.98,269.19,268.03,268.14,1373136.0,268.98,269.19,268.03,268.14,1373136.0
2023-07-11 12:10:00,268.13,268.33,267.06,267.43,1792997.0,268.13,268.33,267.06,267.43,1792997.0
2023-07-11 12:20:00,267.42,268.14,266.66,267.06,1813767.0,267.42,268.14,266.66,267.06,1813767.0
2023-07-11 12:30:00,267.07,267.73,266.86,267.7,1737034.0,267.07,267.73,266.86,267.7,1737034.0
2023-07-11 12:40:00,267.67,267.89,267.22,267.42,1072745.0,267.67,267.89,267.22,267.42,1072745.0
2023-07-11 12:50:00,267.45,268.33,267.24,268.27,1238842.0,267.45,268.33,267.24,268.27,1238842.0
2023-07-11 13:00:00,268.3,268.43,267.86,267.94,1058531.0,268.3,268.43,267.86,267.94,1058531.0
2023-07-11 13:10:00,267.97,268.28,267.54,267.97,1138973.0,267.97,268.28,267.54,267.97,1138973.0
2023-07-11 13:20:00,267.98,268.46,267.61,268.44,1099457.0,267.98,268.46,267.61,268.44,1099457.0
2023-07-11 13:30:00,268.44,268.57,267.79,267.82,1315096.0,268.44,268.57,267.79,267.82,1315096.0
2023-07-11 13:40:00,267.86,267.88,266.46,267.41,2130043.0,267.86,267.88,266.46,267.41,2130043.0
2023-07-11 13:50:00,267.42,267.69,267.03,267.57,1177653.0,267.42,267.69,267.03,267.57,1177653.0
2023-07-11 14:00:00,267.58,268.07,267.23,267.81,1271133.0,267.58,268.07,267.23,267.81,1271133.0
2023-07-11 14:10:00,267.81,268.04,266.85,267.15,1360071.0,267.81,268.04,266.85,267.15,1360071.0
2023-07-11 14:20:00,267.11,267.38,266.37,267.15,1830799.0,267.11,267.38,266.37,267.15,1830799.0
2023-07-11 14:30:00,267.16,267.4,266.85,267.28,1325572.0,267.16,267.4,266.85,267.28,1325572.0
2023-07-11 14:40:00,267.29,267.79,267.26,267.65,1033228.0,267.29,267.79,267.26,267.65,1033228.0
2023-07-11 14:50:00,267.68,268.35,267.44,268.14,1305414.0,267.68,268.35,267.44,268.14,1305414.0
2023-07-11 15:00:00,268.13,268.39,267.71,267.8,1135666.0,268.13,268.39,267.71,267.8,1135666.0
2023-07-11 15:10:00,267.78,268.64,267.71,268.57,1334878.0,267.78,268.64,267.71,268.57,1334878.0
2023-07-11 15:20:00,268.57,269.06,268.49,269.02,1405643.0,268.57,269.06,268.49,269.02,1405643.0
2023-07-11 15:30:00,269.04,269.44,268.54,269.11,1756015.0,269.04,269.44,268.54,269.11,1756015.0
2023-07-11 15:40:00,269.1,270.0,269.01,269.95,1848259.0,269.1,270.0,269.01,269.95,1848259.0
2023-07-11 15:50:00,269.97,270.18,269.3,269.82,2570220.0,269.97,270.18,269.3,269.82,2570220.0
2023-07-12 09:30:00,276.32,276.52,273.12,273.85,6135835.0,276.32,276.52,273.12,273.85,6135835.0
2023-07-12 09:40:00,273.84,274.35,272.4,273.59,4670356.0,273.84,274.35,272.4,273.59,4670356.0
2023-07-12 09:50:00,273.58,274.15,272.0,273.78,3534359.0,273.58,274.15,272.0,273.78,3534359.0
2023-07-12 10:00:00,273.81,275.33,273.55,275.11,3903786.0,273.81,275.33,273.55,275.11,3903786.0
2023-07-12 10:10:00,275.11,275.44,274.04,274.29,2740666.0,275.11,275.44,274.04,274.29,2740666.0
2023-07-12 10:20:00,274.29,274.83,273.32,273.87,2667023.0,274.29,274.83,273.32,273.87,2667023.0
2023-07-12 10:30:00,273.86,274.66,273.25,273.37,2476872.0,273.86,274.66,273.25,273.37,2476872.0
2023-07-12 10:40:00,273.37,273.7,272.67,273.31,2462555.0,273.37,273.7,272.67,273.31,2462555.0
2023-07-12 10:50:00,273.32,273.8,272.3,272.53,2527895.0,273.32,273.8,272.3,272.53,2527895.0
2023-07-12 11:00:00,272.53,274.23,272.48,273.79,2424332.0,272.53,274.23,272.48,273.79,2424332.0
2023-07-12 11:10:00,273.8,274.42,273.61,274.26,1750789.0,273.8,274.42,273.61,274.26,1750789.0
2023-07-12 11:20:00,274.26,274.55,273.38,273.49,1773732.0,274.26,274.55,273.38,273.49,1773732.0
2023-07-12 11:30:00,273.5,273.67,272.74,272.91,1778594.0,273.5,273.67,272.74,272.91,1778594.0
2023-07-12 11:40:00,272.95,273.25,272.13,273.11,2344597.0,272.95,273.25,272.13,273.11,2344597.0
2023-07-12 11:50:00,273.1,273.2,271.46,272.04,2576513.0,273.1,273.2,271.46,272.04,2576513.0
2023-07-12 12:00:00,272.02,272.52,271.69,272.16,1753294.0,272.02,272.52,271.69,272.16,1753294.0
2023-07-12 12:10:00,272.12,272.97,272.05,272.71,1446555.0,272.12,272.97,272.05,272.71,1446555.0
2023-07-12 12:20:00,272.72,272.95,272.29,272.84,1267406.0,272.72,272.95,272.29,272.84,1267406.0
2023-07-12 12:30:00,272.85,273.27,272.6,272.91,1345606.0,272.85,273.27,272.6,272.91,1345606.0
2023-07-12 12:40:00,272.9,273.35,272.15,273.29,1468276.0,272.9,273.35,272.15,273.29,1468276.0
2023-07-12 12:50:00,273.26,273.35,272.84,272.99,976530.0,273.26,273.35,272.84,272.99,976530.0
2023-07-12 13:00:00,272.99,273.45,272.94,273.06,914263.0,272.99,273.45,272.94,273.06,914263.0
2023-07-12 13:10:00,273.04,273.33,272.65,273.19,893708.0,273.04,273.33,272.65,273.19,893708.0
2023-07-12 13:20:00,273.2,273.66,273.0,273.4,981985.0,273.2,273.66,273.0,273.4,981985.0
2023-07-12 13:30:00,273.41,273.92,273.2,273.84,1124948.0,273.41,273.92,273.2,273.84,1124948.0
2023-07-12 13:40:00,273.84,274.15,273.7,273.83,1183908.0,273.84,274.15,273.7,273.83,1183908.0
2023-07-12 13:50:00,273.82,274.02,273.67,273.93,714508.0,273.82,274.02,273.67,273.93,714508.0
2023-07-12 14:00:00,273.94,273.96,273.17,273.37,1179013.0,273.94,273.96,273.17,273.37,1179013.0
2023-07-12 14:10:00,273.38,273.73,273.07,273.59,1019783.0,273.38,273.73,273.07,273.59,1019783.0
2023-07-12 14:20:00,273.59,274.44,273.4,274.23,1456811.0,273.59,274.44,273.4,274.23,1456811.0
2023-07-12 14:30:00,274.24,274.27,273.89,273.94,811845.0,274.24,274.27,273.89,273.94,811845.0
2023-07-12 14:40:00,273.91,273.98,273.33,273.62,1238390.0,273.91,273.98,273.33,273.62,1238390.0
2023-07-12 14:50:00,273.62,273.66,273.17,273.34,1017003.0,273.62,273.66,273.17,273.34,1017003.0
2023-07-12 15:00:00,273.33,273.73,273.02,273.47,1391277.0,273.33,273.73,273.02,273.47,1391277.0
2023-07-12 15:10:00,273.48,273.91,273.25,273.46,1164585.0,273.48,273.91,273.25,273.46,1164585.0
2023-07-12 15:20:00,273.44,273.44,272.25,272.72,1990192.0,273.44,273.44,272.25,272.72,1990192.0
2023-07-12 15:30:00,272.72,272.98,272.32,272.76,1437648.0,272.72,272.98,272.32,272.76,1437648.0
2023-07-12 15:40:00,272.73,272.78,272.0,272.47,1766898.0,272.73,272.78,272.0,272.47,1766898.0
2023-07-12 15:50:00,272.43,272.43,271.8,272.0,2357999.0,272.43,272.43,271.8,272.0,2357999.0
2023-07-13 09:30:00,274.59,274.97,273.04,273.72,4564549.0,274.59,274.97,273.04,273.72,4564549.0
2023-07-13 09:40:00,273.71,273.93,272.5,273.16,3472663.0,273.71,273.93,272.5,273.16,3472663.0
2023-07-13 09:50:00,273.16,273.89,272.83,273.57,2855688.0,273.16,273.89,272.83,273.57,2855688.0
2023-07-13 10:00:00,273.59,273.73,272.22,272.81,2923914.0,273.59,273.73,272.22,272.81,2923914.0
2023-07-13 10:10:00,272.84,273.12,272.13,272.56,2570161.0,272.84,273.12,272.13,272.56,2570161.0
2023-07-13 10:20:00,272.6,272.78,270.94,271.08,3261042.0,272.6,272.78,270.94,271.08,3261042.0
2023-07-13 10:30:00,271.1,271.71,270.6,271.21,2689661.0,271.1,271.71,270.6,271.21,2689661.0
2023-07-13 10:40:00,271.22,272.21,270.94,272.1,2225269.0,271.22,272.21,270.94,272.1,2225269.0
2023-07-13 10:50:00,272.1,272.89,271.87,272.57,2165048.0,272.1,272.89,271.87,272.57,2165048.0
2023-07-13 11:00:00,272.57,272.83,271.99,272.31,1726007.0,272.57,272.83,271.99,272.31,1726007.0
2023-07-13 11:10:00,272.32,272.45,271.16,271.68,1938881.0,272.32,272.45,271.16,271.68,1938881.0
2023-07-13 11:20:00,271.68,271.89,271.2,271.62,1590679.0,271.68,271.89,271.2,271.62,1590679.0
2023-07-13 11:30:00,271.64,271.96,271.03,271.66,1587666.0,271.64,271.96,271.03,271.66,1587666.0
2023-07-13 11:40:00,271.66,272.03,271.35,271.4,1352442.0,271.66,272.03,271.35,271.4,1352442.0
2023-07-13 11:50:00,271.39,272.65,271.36,272.5,1461559.0,271.39,272.65,271.36,272.5,1461559.0
2023-07-13 12:00:00,272.51,273.25,272.36,273.19,1886274.0,272.51,273.25,272.36,273.19,1886274.0
2023-07-13 12:10:00,273.19,273.54,272.99,273.09,1895713.0,273.19,273.54,272.99,273.09,1895713.0
2023-07-13 12:20:00,273.06,273.68,273.06,273.57,1498307.0,273.06,273.68,273.06,273.57,1498307.0
2023-07-13 12:30:00,273.56,273.78,272.75,273.38,1763471.0,273.56,273.78,272.75,273.38,1763471.0
2023-07-13 12:40:00,273.38,273.74,273.24,273.53,1295014.0,273.38,273.74,273.24,273.53,1295014.0
2023-07-13 12:50:00,273.51,274.42,273.47,274.1,2125507.0,273.51,274.42,273.47,274.1,2125507.0
2023-07-13 13:00:00,274.11,274.44,273.71,273.94,1874711.0,274.11,274.44,273.71,273.94,1874711.0
2023-07-13 13:10:00,273.92,274.7,273.83,274.69,1560639.0,273.92,274.7,273.83,274.69,1560639.0
2023-07-13 13:20:00,274.7,274.95,274.33,274.79,1959928.0,274.7,274.95,274.33,274.79,1959928.0
2023-07-13 13:30:00,274.79,275.83,274.62,275.78,2599481.0,274.79,275.83,274.62,275.78,2599481.0
2023-07-13 13:40:00,275.78,275.93,275.39,275.58,1784760.0,275.78,275.93,275.39,275.58,1784760.0
2023-07-13 13:50:00,275.57,275.78,274.94,275.23,1863685.0,275.57,275.78,274.94,275.23,1863685.0
2023-07-13 14:00:00,275.25,275.69,274.76,275.61,2085877.0,275.25,275.69,274.76,275.61,2085877.0
2023-07-13 14:10:00,275.62,276.1,275.51,275.84,1972566.0,275.62,276.1,275.51,275.84,1972566.0
2023-07-13 14:20:00,275.87,276.32,275.71,276.19,1931421.0,275.87,276.32,275.71,276.19,1931421.0
2023-07-13 14:30:00,276.21,276.92,275.94,276.72,2297302.0,276.21,276.92,275.94,276.72,2297302.0
2023-07-13 14:40:00,276.7,278.06,276.5,277.92,3096841.0,276.7,278.06,276.5,277.92,3096841.0
2023-07-13 14:50:00,277.91,278.93,277.86,278.38,3381731.0,277.91,278.93,277.86,278.38,3381731.0
2023-07-13 15:00:00,278.39,278.88,277.9,278.42,2318317.0,278.39,278.88,277.9,278.42,2318317.0
2023-07-13 15:10:00,278.42,279.0,278.06,278.42,2148203.0,278.42,279.0,278.06,278.42,2148203.0
2023-07-13 15:20:00,278.41,279.17,278.35,278.42,2165347.0,278.41,279.17,278.35,278.42,2165347.0
2023-07-13 15:30:00,278.42,279.45,278.25,279.23,2428701.0,278.42,279.45,278.25,279.23,2428701.0
2023-07-13 15:40:00,279.21,279.37,277.91,278.38,2724345.0,279.21,279.37,277.91,278.38,2724345.0
2023-07-13 15:50:00,278.4,278.54,277.56,277.97,3386396.0,278.4,278.54,277.56,277.97,3386396.0
2023-07-14 09:30:00,277.09,279.0,276.31,279.0,4734493.0,277.09,279.0,276.31,279.0,4734493.0
2023-07-14 09:40:00,278.99,279.4,278.04,278.71,3456064.0,278.99,279.4,278.04,278.71,3456064.0
2023-07-14 09:50:00,278.7,280.54,278.5,280.49,4036971.0,278.7,280.54,278.5,280.49,4036971.0
2023-07-14 10:00:00,280.44,280.45,278.03,278.83,4098902.0,280.44,280.45,278.03,278.83,4098902.0
2023-07-14 10:10:00,278.83,280.25,278.75,279.77,2722776.0,278.83,280.25,278.75,279.77,2722776.0
2023-07-14 10:20:00,279.75,280.45,279.35,279.44,2791337.0,279.75,280.45,279.35,279.44,2791337.0
2023-07-14 10:30:00,279.44,279.95,277.75,278.64,2762360.0,279.44,279.95,277.75,278.64,2762360.0
2023-07-14 10:40:00,278.67,278.85,276.7,276.89,2697059.0,278.67,278.85,276.7,276.89,2697059.0
2023-07-14 10:50:00,276.89,278.29,276.5,277.82,2527770.0,276.89,278.29,276.5,277.82,2527770.0
2023-07-14 11:00:00,277.83,278.85,277.7,278.17,1764527.0,277.83,278.85,277.7,278.17,1764527.0
2023-07-14 11:10:00,278.17,279.31,278.0,279.22,1650687.0,278.17,279.31,278.0,279.22,1650687.0
2023-07-14 11:20:00,279.26,279.94,278.93,279.37,2172227.0,279.26,279.94,278.93,279.37,2172227.0
2023-07-14 11:30:00,279.36,280.37,279.23,280.0,2075644.0,279.36,280.37,279.23,280.0,2075644.0
2023-07-14 11:40:00,279.98,280.25,279.54,280.15,1689540.0,279.98,280.25,279.54,280.15,1689540.0
2023-07-14 11:50:00,280.15,282.75,280.09,282.61,4469746.0,280.15,282.75,280.09,282.61,4469746.0
2023-07-14 12:00:00,282.61,283.0,281.86,282.32,2846357.0,282.61,283.0,281.86,282.32,2846357.0
2023-07-14 12:10:00,282.32,283.42,282.25,282.79,2542976.0,282.32,283.42,282.25,282.79,2542976.0
2023-07-14 12:20:00,282.78,283.69,282.71,283.32,2434737.0,282.78,283.69,282.71,283.32,2434737.0
2023-07-14 12:30:00,283.33,283.91,282.64,283.77,2139994.0,283.33,283.91,282.64,283.77,2139994.0
2023-07-14 12:40:00,283.77,284.5,283.38,284.44,3000752.0,283.77,284.5,283.38,284.44,3000752.0
2023-07-14 12:50:00,284.42,285.3,284.26,284.54,3218389.0,284.42,285.3,284.26,284.54,3218389.0
2023-07-14 13:00:00,284.54,284.62,281.28,282.09,3897752.0,284.54,284.62,281.28,282.09,3897752.0
2023-07-14 13:10:00,282.09,282.98,281.45,282.25,2348439.0,282.09,282.98,281.45,282.25,2348439.0
2023-07-14 13:20:00,282.23,283.78,281.63,283.59,2246821.0,282.23,283.78,281.63,283.59,2246821.0
2023-07-14 13:30:00,283.6,283.97,283.22,283.9,1834453.0,283.6,283.97,283.22,283.9,1834453.0
2023-07-14 13:40:00,283.94,283.95,282.78,283.39,1500326.0,283.94,283.95,282.78,283.39,1500326.0
2023-07-14 13:50:00,283.35,283.7,282.02,282.16,1475046.0,283.35,283.7,282.02,282.16,1475046.0
2023-07-14 14:00:00,282.18,282.65,282.02,282.64,1135045.0,282.18,282.65,282.02,282.64,1135045.0
2023-07-14 14:10:00,282.65,282.67,281.71,281.97,1195246.0,282.65,282.67,281.71,281.97,1195246.0
2023-07-14 14:20:00,282.0,282.05,280.56,280.65,2118073.0,282.0,282.05,280.56,280.65,2118073.0
2023-07-14 14:30:00,280.65,280.95,279.9,279.95,2266626.0,280.65,280.95,279.9,279.95,2266626.0
2023-07-14 14:40:00,279.99,280.39,279.25,280.31,2094346.0,279.99,280.39,279.25,280.31,2094346.0
2023-07-14 14:50:00,280.31,280.73,279.3,279.84,1883447.0,280.31,280.73,279.3,279.84,1883447.0
2023-07-14 15:00:00,279.84,279.88,278.78,279.47,2118693.0,279.84,279.88,278.78,279.47,2118693.0
2023-07-14 15:10:00,279.45,280.45,279.06,280.22,1867380.0,279.45,280.45,279.06,280.22,1867380.0
2023-07-14 15:20:00,280.23,280.47,279.26,279.96,1553431.0,280.23,280.47,279.26,279.96,1553431.0
2023-07-14 15:30:00,279.98,280.6,279.82,280.34,1628651.0,279.98,280.6,279.82,280.34,1628651.0
2023-07-14 15:40:00,280.34,280.7,279.76,280.21,1766912.0,280.34,280.7,279.76,280.21,1766912.0
2023-07-14 15:50:00,280.2,281.48,280.0,281.39,2667627.0,280.2,281.48,280.0,281.39,2667627.0
2023-07-17 09:30:00,286.63,292.23,286.05,290.42,9267560.0,286.63,292.23,286.05,290.42,9267560.0
2023-07-17 09:40:00,290.4,291.41,288.92,290.23,5396305.0,290.4,291.41,288.92,290.23,5396305.0
2023-07-17 09:50:00,290.23,291.5,289.51,290.43,3703827.0,290.23,291.5,289.51,290.43,3703827.0
2023-07-17 10:00:00,290.44,290.5,288.21,288.66,4053670.0,290.44,290.5,288.21,288.66,4053670.0
2023-07-17 10:10:00,288.63,288.69,286.73,287.7,4503939.0,288.63,288.69,286.73,287.7,4503939.0
2023-07-17 10:20:00,287.73,288.37,286.47,287.03,3336349.0,287.73,288.37,286.47,287.03,3336349.0
2023-07-17 10:30:00,287.03,288.18,285.75,286.26,3538116.0,287.03,288.18,285.75,286.26,3538116.0
2023-07-17 10:40:00,286.25,286.65,285.22,286.49,3564929.0,286.25,286.65,285.22,286.49,3564929.0
2023-07-17 10:50:00,286.51,286.89,284.51,284.65,3489624.0,286.51,286.89,284.51,284.65,3489624.0
2023-07-17 11:00:00,284.65,285.3,283.57,285.12,3570744.0,284.65,285.3,283.57,285.12,3570744.0
2023-07-17 11:10:00,285.12,285.88,284.62,285.74,2584042.0,285.12,285.88,284.62,285.74,2584042.0
2023-07-17 11:20:00,285.74,286.86,285.68,286.63,2430012.0,285.74,286.86,285.68,286.63,2430012.0
2023-07-17 11:30:00,286.62,286.96,286.06,286.41,1953090.0,286.62,286.96,286.06,286.41,1953090.0
2023-07-17 11:40:00,286.4,287.43,286.25,286.97,2004636.0,286.4,287.43,286.25,286.97,2004636.0
2023-07-17 11:50:00,286.96,287.96,286.74,287.84,1851585.0,286.96,287.96,286.74,287.84,1851585.0
2023-07-17 12:00:00,287.85,288.9,287.32,288.69,2631850.0,287.85,288.9,287.32,288.69,2631850.0
2023-07-17 12:10:00,288.68,288.79,287.67,288.21,2080605.0,288.68,288.79,287.67,288.21,2080605.0
2023-07-17 12:20:00,288.19,288.24,286.26,286.68,2264212.0,288.19,288.24,286.26,286.68,2264212.0
2023-07-17 12:30:00,286.69,287.08,285.81,286.88,1897685.0,286.69,287.08,285.81,286.88,1897685.0
2023-07-17 12:40:00,286.88,287.68,286.87,287.55,1567528.0,286.88,287.68,286.87,287.55,1567528.0
2023-07-17 12:50:00,287.58,287.7,286.6,287.61,1671983.0,287.58,287.7,286.6,287.61,1671983.0
2023-07-17 13:00:00,287.61,287.64,286.3,286.49,1449945.0,287.61,287.64,286.3,286.49,1449945.0
2023-07-17 13:10:00,286.51,286.94,285.66,285.73,1589969.0,286.51,286.94,285.66,285.73,1589969.0
2023-07-17 13:20:00,285.74,286.55,285.36,286.45,1717566.0,285.74,286.55,285.36,286.45,1717566.0
2023-07-17 13:30:00,286.49,286.99,286.3,286.36,1484125.0,286.49,286.99,286.3,286.36,1484125.0
2023-07-17 13:40:00,286.36,287.47,286.36,287.4,1385714.0,286.36,287.47,286.36,287.4,1385714.0
2023-07-17 13:50:00,287.45,287.7,286.9,287.38,1281507.0,287.45,287.7,286.9,287.38,1281507.0
2023-07-17 14:00:00,287.38,288.56,287.16,288.41,2278465.0,287.38,288.56,287.16,288.41,2278465.0
2023-07-17 14:10:00,288.46,289.0,288.16,288.82,1732889.0,288.46,289.0,288.16,288.82,1732889.0
2023-07-17 14:20:00,288.8,289.0,288.12,288.81,1761430.0,288.8,289.0,288.12,288.81,1761430.0
2023-07-17 14:30:00,288.81,289.28,288.35,289.03,2119825.0,288.81,289.28,288.35,289.03,2119825.0
2023-07-17 14:40:00,289.01,289.56,288.9,289.05,1822799.0,289.01,289.56,288.9,289.05,1822799.0
2023-07-17 14:50:00,289.07,289.83,289.04,289.53,1989947.0,289.07,289.83,289.04,289.53,1989947.0
2023-07-17 15:00:00,289.54,290.0,289.4,289.5,1651935.0,289.54,290.0,289.4,289.5,1651935.0
2023-07-17 15:10:00,289.48,290.63,289.36,290.36,2160575.0,289.48,290.63,289.36,290.36,2160575.0
2023-07-17 15:20:00,290.39,290.45,288.7,289.07,2343246.0,290.39,290.45,288.7,289.07,2343246.0
2023-07-17 15:30:00,289.06,289.84,288.65,289.82,1982243.0,289.06,289.84,288.65,289.82,1982243.0
2023-07-17 15:40:00,289.81,290.27,289.58,289.63,2129693.0,289.81,290.27,289.58,289.63,2129693.0
2023-07-17 15:50:00,289.64,290.5,289.34,290.35,3036442.0,289.64,290.5,289.34,290.35,3036442.0
2023-07-18 09:30:00,290.1,290.52,286.7,287.46,6199149.0,290.1,290.52,286.7,287.46,6199149.0
2023-07-18 09:40:00,287.46,289.87,287.3,288.51,4821148.0,287.46,289.87,287.3,288.51,4821148.0
2023-07-18 09:50:00,288.49,289.03,287.33,288.83,3821307.0,288.49,289.03,287.33,288.83,3821307.0
2023-07-18 10:00:00,288.78,289.26,287.55,288.06,3009019.0,288.78,289.26,287.55,288.06,3009019.0
2023-07-18 10:10:00,288.06,288.86,287.14,287.33,3247298.0,288.06,288.86,287.14,287.33,3247298.0
2023-07-18 10:20:00,287.34,287.85,286.26,286.6,3229964.0,287.34,287.85,286.26,286.6,3229964.0
2023-07-18 10:30:00,286.59,287.49,286.01,287.37,3172819.0,286.59,287.49,286.01,287.37,3172819.0
2023-07-18 10:40:00,287.38,288.3,287.26,288.21,2112802.0,287.38,288.3,287.26,288.21,2112802.0
2023-07-18 10:50:00,288.23,288.9,288.08,288.5,2197358.0,288.23,288.9,288.08,288.5,2197358.0
2023-07-18 11:00:00,288.51,289.01,288.01,288.24,1848328.0,288.51,289.01,288.01,288.24,1848328.0
2023-07-18 11:10:00,288.23,288.88,287.55,288.76,1909235.0,288.23,288.88,287.55,288.76,1909235.0
2023-07-18 11:20:00,288.73,289.48,288.53,288.88,2081228.0,288.73,289.48,288.53,288.88,2081228.0
2023-07-18 11:30:00,288.91,288.98,287.92,288.31,1782965.0,288.91,288.98,287.92,288.31,1782965.0
2023-07-18 11:40:00,288.31,288.65,287.5,288.45,2155323.0,288.31,288.65,287.5,288.45,2155323.0
2023-07-18 11:50:00,288.44,288.82,288.03,288.59,1253800.0,288.44,288.82,288.03,288.59,1253800.0
2023-07-18 12:00:00,288.64,288.87,288.0,288.31,1414099.0,288.64,288.87,288.0,288.31,1414099.0
2023-07-18 12:10:00,288.3,288.39,287.78,288.33,1085366.0,288.3,288.39,287.78,288.33,1085366.0
2023-07-18 12:20:00,288.33,288.6,287.6,288.46,1450706.0,288.33,288.6,287.6,288.46,1450706.0
2023-07-18 12:30:00,288.45,289.24,288.35,289.1,1493190.0,288.45,289.24,288.35,289.1,1493190.0
2023-07-18 12:40:00,289.09,289.84,288.94,289.42,1656683.0,289.09,289.84,288.94,289.42,1656683.0
2023-07-18 12:50:00,289.4,290.44,289.14,289.51,2101823.0,289.4,290.44,289.14,289.51,2101823.0
2023-07-18 13:00:00,289.51,290.95,289.34,290.78,1605314.0,289.51,290.95,289.34,290.78,1605314.0
2023-07-18 13:10:00,290.77,291.4,290.62,290.75,2028061.0,290.77,291.4,290.62,290.75,2028061.0
2023-07-18 13:20:00,290.76,290.78,289.9,290.66,1599691.0,290.76,290.78,289.9,290.66,1599691.0
2023-07-18 13:30:00,290.68,291.18,290.34,290.89,1452587.0,290.68,291.18,290.34,290.89,1452587.0
2023-07-18 13:40:00,290.89,291.3,290.55,290.97,1233659.0,290.89,291.3,290.55,290.97,1233659.0
2023-07-18 13:50:00,290.97,291.02,290.33,290.73,1131912.0,290.97,291.02,290.33,290.73,1131912.0
2023-07-18 14:00:00,290.7,291.13,290.62,290.94,1129918.0,290.7,291.13,290.62,290.94,1129918.0
2023-07-18 14:10:00,290.96,291.97,290.9,291.78,1844514.0,290.96,291.97,290.9,291.78,1844514.0
2023-07-18 14:20:00,291.78,292.26,291.56,291.9,1651484.0,291.78,292.26,291.56,291.9,1651484.0
2023-07-18 14:30:00,291.9,292.5,291.59,292.27,1545013.0,291.9,292.5,291.59,292.27,1545013.0
2023-07-18 14:40:00,292.29,293.51,291.85,293.41,2423932.0,292.29,293.51,291.85,293.41,2423932.0
2023-07-18 14:50:00,293.41,293.77,293.17,293.4,2134073.0,293.41,293.77,293.17,293.4,2134073.0
2023-07-18 15:00:00,293.43,293.52,292.72,293.21,1840917.0,293.43,293.52,292.72,293.21,1840917.0
2023-07-18 15:10:00,293.2,293.75,292.83,292.95,1895367.0,293.2,293.75,292.83,292.95,1895367.0
2023-07-18 15:20:00,292.97,293.22,292.41,292.8,1776043.0,292.97,293.22,292.41,292.8,1776043.0
2023-07-18 15:30:00,292.8,294.11,292.75,293.84,2685178.0,292.8,294.11,292.75,293.84,2685178.0
2023-07-18 15:40:00,293.84,295.13,293.75,294.65,3288526.0,293.84,295.13,293.75,294.65,3288526.0
2023-07-18 15:50:00,294.61,295.26,293.25,293.37,3805770.0,294.61,295.26,293.25,293.37,3805770.0
2023-07-19 09:30:00,296.04,296.84,294.76,294.88,5322783.0,296.04,296.84,294.76,294.88,5322783.0
2023-07-19 09:40:00,294.93,296.52,294.23,295.96,4146044.0,294.93,296.52,294.23,295.96,4146044.0
2023-07-19 09:50:00,295.93,297.48,295.66,296.48,4493128.0,295.93,297.48,295.66,296.48,4493128.0
2023-07-19 10:00:00,296.52,296.88,295.15,295.83,2992139.0,296.52,296.88,295.15,295.83,2992139.0
2023-07-19 10:10:00,295.83,296.82,295.58,296.49,2629377.0,295.83,296.82,295.58,296.49,2629377.0
2023-07-19 10:20:00,296.51,297.18,296.1,296.8,2550832.0,296.51,297.18,296.1,296.8,2550832.0
2023-07-19 10:30:00,296.8,298.79,296.76,298.73,4057930.0,296.8,298.79,296.76,298.73,4057930.0
2023-07-19 10:40:00,298.73,299.0,297.8,298.0,3262287.0,298.73,299.0,297.8,298.0,3262287.0
2023-07-19 10:50:00,298.0,298.59,297.02,297.73,2944052.0,298.0,298.59,297.02,297.73,2944052.0
2023-07-19 11:00:00,297.76,298.65,297.5,298.45,2156159.0,297.76,298.65,297.5,298.45,2156159.0
2023-07-19 11:10:00,298.45,298.78,298.06,298.17,2051332.0,298.45,298.78,298.06,298.17,2051332.0
2023-07-19 11:20:00,298.16,298.42,297.6,298.1,1947857.0,298.16,298.42,297.6,298.1,1947857.0
2023-07-19 11:30:00,298.1,299.29,297.8,298.32,3068282.0,298.1,299.29,297.8,298.32,3068282.0
2023-07-19 11:40:00,298.31,298.68,297.0,298.04,2429456.0,298.31,298.68,297.0,298.04,2429456.0
2023-07-19 11:50:00,298.07,298.38,296.44,296.97,2488180.0,298.07,298.38,296.44,296.97,2488180.0
2023-07-19 12:00:00,296.97,297.72,296.54,297.05,2183241.0,296.97,297.72,296.54,297.05,2183241.0
2023-07-19 12:10:00,297.03,297.29,296.12,296.73,2059669.0,297.03,297.29,296.12,296.73,2059669.0
2023-07-19 12:20:00,296.72,296.92,294.45,294.98,3557062.0,296.72,296.92,294.45,294.98,3557062.0
2023-07-19 12:30:00,294.96,295.13,293.13,293.29,3186035.0,294.96,295.13,293.13,293.29,3186035.0
2023-07-19 12:40:00,293.33,295.0,293.0,294.58,2792330.0,293.33,295.0,293.0,294.58,2792330.0
2023-07-19 12:50:00,294.58,294.95,294.05,294.52,1856774.0,294.58,294.95,294.05,294.52,1856774.0
2023-07-19 13:00:00,294.51,294.84,292.5,293.19,2368030.0,294.51,294.84,292.5,293.19,2368030.0
2023-07-19 13:10:00,293.19,294.25,293.12,293.83,1727525.0,293.19,294.25,293.12,293.83,1727525.0
2023-07-19 13:20:00,293.86,294.64,293.56,294.6,1609130.0,293.86,294.64,293.56,294.6,1609130.0
2023-07-19 13:30:00,294.59,294.72,293.72,294.18,1404802.0,294.59,294.72,293.72,294.18,1404802.0
2023-07-19 13:40:00,294.18,294.58,294.0,294.1,1219002.0,294.18,294.58,294.0,294.1,1219002.0
2023-07-19 13:50:00,294.12,294.29,293.11,293.39,1617269.0,294.12,294.29,293.11,293.39,1617269.0
2023-07-19 14:00:00,293.39,293.57,292.43,292.55,1930406.0,293.39,293.57,292.43,292.55,1930406.0
2023-07-19 14:10:00,292.56,293.45,292.3,292.7,1701311.0,292.56,293.45,292.3,292.7,1701311.0
2023-07-19 14:20:00,292.7,292.7,291.35,292.23,2565671.0,292.7,292.7,291.35,292.23,2565671.0
2023-07-19 14:30:00,292.26,292.53,290.82,291.11,2419502.0,292.26,292.53,290.82,291.11,2419502.0
2023-07-19 14:40:00,291.15,291.73,289.74,289.91,2907386.0,291.15,291.73,289.74,289.91,2907386.0
2023-07-19 14:50:00,289.91,291.24,289.52,291.17,2628407.0,289.91,291.24,289.52,291.17,2628407.0
2023-07-19 15:00:00,291.2,292.54,291.03,292.5,2410416.0,291.2,292.54,291.03,292.5,2410416.0
2023-07-19 15:10:00,292.51,293.52,292.5,293.5,2120697.0,292.51,293.52,292.5,293.5,2120697.0
2023-07-19 15:20:00,293.5,293.85,293.04,293.73,2130975.0,293.5,293.85,293.04,293.73,2130975.0
2023-07-19 15:30:00,293.72,294.0,292.62,292.73,2294197.0,293.72,294.0,292.62,292.73,2294197.0
2023-07-19 15:40:00,292.73,293.24,291.63,292.28,2564066.0,292.73,293.24,291.63,292.28,2564066.0
2023-07-19 15:50:00,292.38,292.48,291.02,291.12,2959830.0,292.38,292.48,291.02,291.12,2959830.0
2023-07-20 09:30:00,279.61,280.93,276.6,279.2,8247945.0,279.61,280.93,276.6,279.2,8247945.0
2023-07-20 09:40:00,279.18,279.22,276.15,276.77,5633388.0,279.18,279.22,276.15,276.77,5633388.0
2023-07-20 09:50:00,276.79,277.5,275.25,275.6,5165498.0,276.79,277.5,275.25,275.6,5165498.0
2023-07-20 10:00:00,275.57,275.97,272.01,272.63,6676654.0,275.57,275.97,272.01,272.63,6676654.0
2023-07-20 10:10:00,272.65,274.59,272.42,274.14,4216636.0,272.65,274.59,272.42,274.14,4216636.0
2023-07-20 10:20:00,274.15,274.26,272.5,272.69,3253716.0,274.15,274.26,272.5,272.69,3253716.0
2023-07-20 10:30:00,272.69,272.72,270.1,270.1,4714146.0,272.69,272.72,270.1,270.1,4714146.0
2023-07-20 10:40:00,270.12,271.97,269.46,271.96,3916158.0,270.12,271.97,269.46,271.96,3916158.0
2023-07-20 10:50:00,271.94,272.22,269.88,270.0,3603486.0,271.94,272.22,269.88,270.0,3603486.0
2023-07-20 11:00:00,270.01,271.78,269.7,270.47,3032820.0,270.01,271.78,269.7,270.47,3032820.0
2023-07-20 11:10:00,270.53,271.23,269.52,270.43,2726602.0,270.53,271.23,269.52,270.43,2726602.0
2023-07-20 11:20:00,270.42,271.69,270.36,270.86,2350217.0,270.42,271.69,270.36,270.86,2350217.0
2023-07-20 11:30:00,270.87,273.3,270.77,273.18,2726981.0,270.87,273.3,270.77,273.18,2726981.0
2023-07-20 11:40:00,273.16,274.06,272.05,272.35,3277082.0,273.16,274.06,272.05,272.35,3277082.0
2023-07-20 11:50:00,272.34,272.66,271.43,271.99,2215740.0,272.34,272.66,271.43,271.99,2215740.0
2023-07-20 12:00:00,271.98,272.93,271.75,272.24,1872694.0,271.98,272.93,271.75,272.24,1872694.0
2023-07-20 12:10:00,272.27,272.85,270.73,270.77,2164502.0,272.27,272.85,270.73,270.77,2164502.0
2023-07-20 12:20:00,270.8,271.23,270.01,270.02,2045466.0,270.8,271.23,270.01,270.02,2045466.0
2023-07-20 12:30:00,270.01,270.7,268.33,268.53,3206162.0,270.01,270.7,268.33,268.53,3206162.0
2023-07-20 12:40:00,268.52,269.35,267.32,267.88,3019741.0,268.52,269.35,267.32,267.88,3019741.0
2023-07-20 12:50:00,267.89,268.29,266.6,266.81,2579773.0,267.89,268.29,266.6,266.81,2579773.0
2023-07-20 13:00:00,266.8,267.69,266.28,266.31,2364364.0,266.8,267.69,266.28,266.31,2364364.0
2023-07-20 13:10:00,266.3,266.48,264.21,265.18,4807393.0,266.3,266.48,264.21,265.18,4807393.0
2023-07-20 13:20:00,265.21,266.27,264.41,266.13,3156802.0,265.21,266.27,264.41,266.13,3156802.0
2023-07-20 13:30:00,266.12,266.4,265.18,265.24,2567159.0,266.12,266.4,265.18,265.24,2567159.0
2023-07-20 13:40:00,265.28,266.89,265.1,266.38,2328070.0,265.28,266.89,265.1,266.38,2328070.0
2023-07-20 13:50:00,266.37,266.95,265.95,266.4,1996915.0,266.37,266.95,265.95,266.4,1996915.0
2023-07-20 14:00:00,266.37,266.39,264.77,265.97,2865853.0,266.37,266.39,264.77,265.97,2865853.0
2023-07-20 14:10:00,265.98,266.47,265.0,265.22,2272882.0,265.98,266.47,265.0,265.22,2272882.0
2023-07-20 14:20:00,265.18,265.43,264.12,264.57,2403455.0,265.18,265.43,264.12,264.57,2403455.0
2023-07-20 14:30:00,264.59,265.58,264.59,265.06,1883842.0,264.59,265.58,264.59,265.06,1883842.0
2023-07-20 14:40:00,265.06,265.16,263.69,264.15,2550327.0,265.06,265.16,263.69,264.15,2550327.0
2023-07-20 14:50:00,264.13,264.86,263.82,264.33,2072736.0,264.13,264.86,263.82,264.33,2072736.0
2023-07-20 15:00:00,264.32,265.27,264.21,264.45,2127337.0,264.32,265.27,264.21,264.45,2127337.0
2023-07-20 15:10:00,264.43,264.79,262.14,262.22,3050567.0,264.43,264.79,262.14,262.22,3050567.0
2023-07-20 15:20:00,262.22,262.63,261.2,262.41,3894465.0,262.22,262.63,261.2,262.41,3894465.0
2023-07-20 15:30:00,262.44,264.11,262.41,264.07,2761063.0,262.44,264.11,262.41,264.07,2761063.0
2023-07-20 15:40:00,264.04,265.1,263.8,265.07,2975868.0,264.04,265.1,263.8,265.07,2975868.0
2023-07-20 15:50:00,265.05,265.55,262.53,262.92,4872079.0,265.05,265.55,262.53,262.92,4872079.0
2023-07-21 09:30:00,267.98,268.0,262.53,262.58,7006997.0,267.98,268.0,262.53,262.58,7006997.0
2023-07-21 09:40:00,262.56,264.6,261.82,262.85,5396119.0,262.56,264.6,261.82,262.85,5396119.0
2023-07-21 09:50:00,262.85,264.01,261.0,261.55,4379537.0,262.85,264.01,261.0,261.55,4379537.0
2023-07-21 10:00:00,261.56,262.5,258.88,259.61,5188317.0,261.56,262.5,258.88,259.61,5188317.0
2023-07-21 10:10:00,259.6,262.37,259.01,260.52,4172317.0,259.6,262.37,259.01,260.52,4172317.0
2023-07-21 10:20:00,260.57,260.9,256.6,256.67,4663612.0,260.57,260.9,256.6,256.67,4663612.0
2023-07-21 10:30:00,256.68,257.85,256.28,256.52,4214515.0,256.68,257.85,256.28,256.52,4214515.0
2023-07-21 10:40:00,256.53,259.32,255.8,259.17,4194339.0,256.53,259.32,255.8,259.17,4194339.0
2023-07-21 10:50:00,259.18,259.47,257.33,258.58,2825610.0,259.18,259.47,257.33,258.58,2825610.0
2023-07-21 11:00:00,258.57,260.91,258.53,260.6,2965501.0,258.57,260.91,258.53,260.6,2965501.0
2023-07-21 11:10:00,260.61,261.0,259.77,260.44,2292012.0,260.61,261.0,259.77,260.44,2292012.0
2023-07-21 11:20:00,260.45,262.45,260.35,262.44,2781138.0,260.45,262.45,260.35,262.44,2781138.0
2023-07-21 11:30:00,262.44,262.45,260.3,260.4,2553466.0,262.44,262.45,260.3,260.4,2553466.0
2023-07-21 11:40:00,260.4,261.57,259.7,261.53,2596477.0,260.4,261.57,259.7,261.53,2596477.0
2023-07-21 11:50:00,261.51,262.07,260.0,262.04,1958195.0,261.51,262.07,260.0,262.04,1958195.0
2023-07-21 12:00:00,262.04,262.3,261.04,261.17,1720588.0,262.04,262.3,261.04,261.17,1720588.0
2023-07-21 12:10:00,261.18,261.96,260.33,261.74,1838093.0,261.18,261.96,260.33,261.74,1838093.0
2023-07-21 12:20:00,261.69,262.0,261.07,261.39,1534300.0,261.69,262.0,261.07,261.39,1534300.0
2023-07-21 12:30:00,261.37,264.83,261.28,264.48,3551903.0,261.37,264.83,261.28,264.48,3551903.0
2023-07-21 12:40:00,264.48,264.79,262.85,263.87,2503455.0,264.48,264.79,262.85,263.87,2503455.0
2023-07-21 12:50:00,263.87,264.4,263.21,263.95,1883422.0,263.87,264.4,263.21,263.95,1883422.0
2023-07-21 13:00:00,263.96,264.89,263.75,264.61,1893648.0,263.96,264.89,263.75,264.61,1893648.0
2023-07-21 13:10:00,264.63,265.52,264.05,265.25,2014958.0,264.63,265.52,264.05,265.25,2014958.0
2023-07-21 13:20:00,265.25,265.99,265.0,265.95,1955155.0,265.25,265.99,265.0,265.95,1955155.0
2023-07-21 13:30:00,265.96,267.48,265.83,266.8,3282619.0,265.96,267.48,265.83,266.8,3282619.0
2023-07-21 13:40:00,266.77,266.9,264.7,265.53,2592252.0,266.77,266.9,264.7,265.53,2592252.0
2023-07-21 13:50:00,265.53,266.42,265.3,265.78,2012907.0,265.53,266.42,265.3,265.78,2012907.0
2023-07-21 14:00:00,265.79,265.91,263.41,263.74,2425954.0,265.79,265.91,263.41,263.74,2425954.0
2023-07-21 14:10:00,263.71,263.89,262.6,263.72,2374004.0,263.71,263.89,262.6,263.72,2374004.0
2023-07-21 14:20:00,263.7,263.9,262.5,263.14,1878902.0,263.7,263.9,262.5,263.14,1878902.0
2023-07-21 14:30:00,263.15,263.95,262.26,263.52,2190330.0,263.15,263.95,262.26,263.52,2190330.0
2023-07-21 14:40:00,263.52,264.88,263.45,263.92,2152137.0,263.52,264.88,263.45,263.92,2152137.0
2023-07-21 14:50:00,263.93,264.06,263.02,263.25,1731308.0,263.93,264.06,263.02,263.25,1731308.0
2023-07-21 15:00:00,263.28,263.85,261.52,261.57,2274099.0,263.28,263.85,261.52,261.57,2274099.0
2023-07-21 15:10:00,261.53,262.42,261.22,262.36,2099459.0,261.53,262.42,261.22,262.36,2099459.0
2023-07-21 15:20:00,262.36,262.9,261.6,262.34,1795442.0,262.36,262.9,261.6,262.34,1795442.0
2023-07-21 15:30:00,262.34,262.39,260.56,260.95,2252590.0,262.34,262.39,260.56,260.95,2252590.0
2023-07-21 15:40:00,260.92,261.32,260.4,260.9,2262047.0,260.92,261.32,260.4,260.9,2262047.0
2023-07-21 15:50:00,260.87,261.08,259.36,259.95,5092265.0,260.87,261.08,259.36,259.95,5092265.0
2023-07-24 09:30:00,255.85,258.4,254.12,258.1,7048512.0,255.85,258.4,254.12,258.1,7048512.0
2023-07-24 09:40:00,258.1,259.18,256.82,257.63,4751240.0,258.1,259.18,256.82,257.63,4751240.0
2023-07-24 09:50:00,257.63,258.67,255.67,256.65,4090170.0,257.63,258.67,255.67,256.65,4090170.0
2023-07-24 10:00:00,256.62,258.94,256.48,258.19,3300152.0,256.62,258.94,256.48,258.19,3300152.0
2023-07-24 10:10:00,258.21,261.44,257.91,261.24,4290367.0,258.21,261.44,257.91,261.24,4290367.0
2023-07-24 10:20:00,261.18,262.72,260.7,262.25,4100450.0,261.18,262.72,260.7,262.25,4100450.0
2023-07-24 10:30:00,262.27,262.55,260.45,260.84,3084312.0,262.27,262.55,260.45,260.84,3084312.0
2023-07-24 10:40:00,260.87,261.67,259.51,260.43,3222578.0,260.87,261.67,259.51,260.43,3222578.0
2023-07-24 10:50:00,260.45,261.44,259.71,261.38,2616513.0,260.45,261.44,259.71,261.38,2616513.0
2023-07-24 11:00:00,261.39,262.72,260.89,262.04,3088268.0,261.39,262.72,260.89,262.04,3088268.0
2023-07-24 11:10:00,262.05,264.88,261.88,264.66,4015174.0,262.05,264.88,261.88,264.66,4015174.0
2023-07-24 11:20:00,264.66,265.17,263.82,263.94,3339463.0,264.66,265.17,263.82,263.94,3339463.0
2023-07-24 11:30:00,263.92,264.69,263.3,263.88,2677672.0,263.92,264.69,263.3,263.88,2677672.0
2023-07-24 11:40:00,263.84,264.99,263.39,264.72,2193850.0,263.84,264.99,263.39,264.72,2193850.0
2023-07-24 11:50:00,264.75,266.19,264.69,265.85,2871540.0,264.75,266.19,264.69,265.85,2871540.0
2023-07-24 12:00:00,265.85,266.73,265.34,266.45,2868714.0,265.85,266.73,265.34,266.45,2868714.0
2023-07-24 12:10:00,266.48,267.59,266.34,266.69,3331435.0,266.48,267.59,266.34,266.69,3331435.0
2023-07-24 12:20:00,266.69,267.14,266.19,266.83,2355088.0,266.69,267.14,266.19,266.83,2355088.0
2023-07-24 12:30:00,266.87,267.07,265.75,265.88,2309487.0,266.87,267.07,265.75,265.88,2309487.0
2023-07-24 12:40:00,265.88,266.85,265.4,265.53,2106270.0,265.88,266.85,265.4,265.53,2106270.0
2023-07-24 12:50:00,265.53,267.1,265.4,266.96,2077781.0,265.53,267.1,265.4,266.96,2077781.0
2023-07-24 13:00:00,266.98,266.99,265.86,266.27,1905306.0,266.98,266.99,265.86,266.27,1905306.0
2023-07-24 13:10:00,266.24,267.34,266.11,267.02,1983428.0,266.24,267.34,266.11,267.02,1983428.0
2023-07-24 13:20:00,267.06,267.8,266.85,267.13,2258200.0,267.06,267.8,266.85,267.13,2258200.0
2023-07-24 13:30:00,267.16,268.28,266.82,268.22,2085103.0,267.16,268.28,266.82,268.22,2085103.0
2023-07-24 13:40:00,268.22,268.98,267.96,268.94,2378925.0,268.22,268.98,267.96,268.94,2378925.0
2023-07-24 13:50:00,268.95,269.49,268.57,269.14,2459943.0,268.95,269.49,268.57,269.14,2459943.0
2023-07-24 14:00:00,269.15,269.85,268.94,269.38,2017143.0,269.15,269.85,268.94,269.38,2017143.0
2023-07-24 14:10:00,269.38,269.69,268.68,268.95,2021856.0,269.38,269.69,268.68,268.95,2021856.0
2023-07-24 14:20:00,268.94,269.04,268.17,268.28,2041679.0,268.94,269.04,268.17,268.28,2041679.0
2023-07-24 14:30:00,268.26,268.65,268.06,268.39,1877511.0,268.26,268.65,268.06,268.39,1877511.0
2023-07-24 14:40:00,268.34,268.83,267.6,268.29,2261757.0,268.34,268.83,267.6,268.29,2261757.0
2023-07-24 14:50:00,268.29,269.36,268.17,269.27,1831091.0,268.29,269.36,268.17,269.27,1831091.0
2023-07-24 15:00:00,269.28,269.58,268.9,269.05,1921126.0,269.28,269.58,268.9,269.05,1921126.0
2023-07-24 15:10:00,269.03,269.2,268.24,268.4,1765630.0,269.03,269.2,268.24,268.4,1765630.0
2023-07-24 15:20:00,268.42,268.46,267.45,267.66,2114215.0,268.42,268.46,267.45,267.66,2114215.0
2023-07-24 15:30:00,267.64,268.95,267.64,268.46,2312320.0,267.64,268.95,267.64,268.46,2312320.0
2023-07-24 15:40:00,268.45,269.15,268.45,268.84,2075541.0,268.45,269.15,268.45,268.84,2075541.0
2023-07-24 15:50:00,268.85,269.16,268.07,269.13,2999589.0,268.85,269.16,268.07,269.13,2999589.0
2023-07-25 09:30:00,272.38,272.9,269.29,270.99,6402160.0,272.38,272.9,269.29,270.99,6402160.0
2023-07-25 09:40:00,270.95,272.14,269.2,270.31,4535133.0,270.95,272.14,269.2,270.31,4535133.0
2023-07-25 09:50:00,270.32,271.37,268.76,270.26,4446659.0,270.32,271.37,268.76,270.26,4446659.0
2023-07-25 10:00:00,270.25,271.02,269.35,269.8,3609115.0,270.25,271.02,269.35,269.8,3609115.0
2023-07-25 10:10:00,269.8,270.61,267.7,268.48,4301695.0,269.8,270.61,267.7,268.48,4301695.0
2023-07-25 10:20:00,268.48,269.55,268.1,268.34,3173686.0,268.48,269.55,268.1,268.34,3173686.0
2023-07-25 10:30:00,268.37,268.73,266.26,267.07,3796627.0,268.37,268.73,266.26,267.07,3796627.0
2023-07-25 10:40:00,267.03,267.96,266.33,267.01,3114589.0,267.03,267.96,266.33,267.01,3114589.0
2023-07-25 10:50:00,267.03,267.22,265.41,266.13,3539257.0,267.03,267.22,265.41,266.13,3539257.0
2023-07-25 11:00:00,266.14,267.47,265.59,267.16,2680762.0,266.14,267.47,265.59,267.16,2680762.0
2023-07-25 11:10:00,267.17,268.1,267.05,267.87,2361166.0,267.17,268.1,267.05,267.87,2361166.0
2023-07-25 11:20:00,267.84,267.9,267.0,267.84,1958857.0,267.84,267.9,267.0,267.84,1958857.0
2023-07-25 11:30:00,267.87,268.79,267.36,268.66,2266595.0,267.87,268.79,267.36,268.66,2266595.0
2023-07-25 11:40:00,268.71,269.38,268.51,268.98,2203912.0,268.71,269.38,268.51,268.98,2203912.0
2023-07-25 11:50:00,268.99,268.99,267.65,267.94,2147982.0,268.99,268.99,267.65,267.94,2147982.0
2023-07-25 12:00:00,267.94,267.96,267.22,267.38,1877402.0,267.94,267.96,267.22,267.38,1877402.0
2023-07-25 12:10:00,267.41,267.86,266.88,267.86,1811805.0,267.41,267.86,266.88,267.86,1811805.0
2023-07-25 12:20:00,267.87,268.2,267.2,268.16,1599275.0,267.87,268.2,267.2,268.16,1599275.0
2023-07-25 12:30:00,268.14,268.59,267.77,268.31,1306725.0,268.14,268.59,267.77,268.31,1306725.0
2023-07-25 12:40:00,268.29,268.45,267.5,268.19,1323510.0,268.29,268.45,267.5,268.19,1323510.0
2023-07-25 12:50:00,268.2,269.15,268.18,268.85,1471852.0,268.2,269.15,268.18,268.85,1471852.0
2023-07-25 13:00:00,268.86,269.44,268.28,269.34,1695823.0,268.86,269.44,268.28,269.34,1695823.0
2023-07-25 13:10:00,269.35,269.93,269.23,269.74,1970231.0,269.35,269.93,269.23,269.74,1970231.0
2023-07-25 13:20:00,269.74,270.04,269.23,269.4,1661722.0,269.74,270.04,269.23,269.4,1661722.0
2023-07-25 13:30:00,269.39,270.24,269.24,269.65,1600659.0,269.39,270.24,269.24,269.65,1600659.0
2023-07-25 13:40:00,269.66,269.85,268.4,268.55,1760883.0,269.66,269.85,268.4,268.55,1760883.0
2023-07-25 13:50:00,268.56,268.87,268.19,268.73,1340837.0,268.56,268.87,268.19,268.73,1340837.0
2023-07-25 14:00:00,268.73,269.31,268.4,269.13,1376273.0,268.73,269.31,268.4,269.13,1376273.0
2023-07-25 14:10:00,269.12,269.7,268.93,269.31,1302436.0,269.12,269.7,268.93,269.31,1302436.0
2023-07-25 14:20:00,269.31,269.77,269.09,269.69,1403863.0,269.31,269.77,269.09,269.69,1403863.0
2023-07-25 14:30:00,269.69,269.98,269.22,269.25,1331304.0,269.69,269.98,269.22,269.25,1331304.0
2023-07-25 14:40:00,269.25,269.34,268.26,268.28,1428291.0,269.25,269.34,268.26,268.28,1428291.0
2023-07-25 14:50:00,268.3,268.48,267.38,267.62,1867209.0,268.3,268.48,267.38,267.62,1867209.0
2023-07-25 15:00:00,267.64,268.17,267.19,267.77,1612699.0,267.64,268.17,267.19,267.77,1612699.0
2023-07-25 15:10:00,267.8,268.42,267.63,268.18,1468903.0,267.8,268.42,267.63,268.18,1468903.0
2023-07-25 15:20:00,268.19,268.22,267.06,267.42,1521535.0,268.19,268.22,267.06,267.42,1521535.0
2023-07-25 15:30:00,267.42,267.65,266.55,266.88,2070440.0,267.42,267.65,266.55,266.88,2070440.0
2023-07-25 15:40:00,266.87,267.02,266.0,266.39,1998567.0,266.87,267.02,266.0,266.39,1998567.0
2023-07-25 15:50:00,266.38,266.75,265.0,265.23,3026356.0,266.38,266.75,265.0,265.23,3026356.0
2023-07-26 09:30:00,263.22,264.24,261.75,264.0,3957206.0,263.22,264.24,261.75,264.0,3957206.0
2023-07-26 09:40:00,264.06,266.33,264.0,265.47,3935982.0,264.06,266.33,264.0,265.47,3935982.0
2023-07-26 09:50:00,265.46,267.5,265.35,267.22,3540594.0,265.46,267.5,265.35,267.22,3540594.0
2023-07-26 10:00:00,267.22,267.3,265.7,265.86,2636133.0,267.22,267.3,265.7,265.86,2636133.0
2023-07-26 10:10:00,265.86,267.39,265.57,267.27,2901452.0,265.86,267.39,265.57,267.27,2901452.0
2023-07-26 10:20:00,267.27,268.04,266.6,266.85,2625388.0,267.27,268.04,266.6,266.85,2625388.0
2023-07-26 10:30:00,266.85,267.83,266.82,267.3,1957032.0,266.85,267.83,266.82,267.3,1957032.0
2023-07-26 10:40:00,267.29,267.46,265.65,265.72,2203228.0,267.29,267.46,265.65,265.72,2203228.0
2023-07-26 10:50:00,265.67,265.88,263.57,264.05,3401017.0,265.67,265.88,263.57,264.05,3401017.0
2023-07-26 11:00:00,264.05,264.63,263.77,264.18,2282898.0,264.05,264.63,263.77,264.18,2282898.0
2023-07-26 11:10:00,264.14,265.1,263.75,264.9,2032675.0,264.14,265.1,263.75,264.9,2032675.0
2023-07-26 11:20:00,264.89,265.09,263.75,263.84,1589021.0,264.89,265.09,263.75,263.84,1589021.0
2023-07-26 11:30:00,263.84,264.6,263.55,263.75,1511112.0,263.84,264.6,263.55,263.75,1511112.0
2023-07-26 11:40:00,263.69,264.37,263.19,264.02,1918281.0,263.69,264.37,263.19,264.02,1918281.0
2023-07-26 11:50:00,264.0,264.8,263.7,264.4,1547419.0,264.0,264.8,263.7,264.4,1547419.0
2023-07-26 12:00:00,264.46,264.98,263.82,264.74,1546823.0,264.46,264.98,263.82,264.74,1546823.0
2023-07-26 12:10:00,264.75,264.84,264.17,264.71,1222649.0,264.75,264.84,264.17,264.71,1222649.0
2023-07-26 12:20:00,264.7,264.85,263.77,263.9,1191916.0,264.7,264.85,263.77,263.9,1191916.0
2023-07-26 12:30:00,263.9,264.25,263.27,263.5,1444563.0,263.9,264.25,263.27,263.5,1444563.0
2023-07-26 12:40:00,263.48,263.58,262.83,263.35,1538385.0,263.48,263.58,262.83,263.35,1538385.0
2023-07-26 12:50:00,263.33,263.59,262.72,263.53,1684764.0,263.33,263.59,262.72,263.53,1684764.0
2023-07-26 13:00:00,263.54,264.1,263.42,263.74,1265696.0,263.54,264.1,263.42,263.74,1265696.0
2023-07-26 13:10:00,263.73,264.33,263.73,264.0,1074821.0,263.73,264.33,263.73,264.0,1074821.0
2023-07-26 13:20:00,263.98,264.66,263.91,264.39,1037540.0,263.98,264.66,263.91,264.39,1037540.0
2023-07-26 13:30:00,264.39,264.66,263.92,264.24,1035335.0,264.39,264.66,263.92,264.24,1035335.0
2023-07-26 13:40:00,264.21,264.25,263.78,264.15,703912.0,264.21,264.25,263.78,264.15,703912.0
2023-07-26 13:50:00,264.14,264.18,263.43,263.52,777278.0,264.14,264.18,263.43,263.52,777278.0
2023-07-26 14:00:00,263.48,265.01,263.06,264.77,2362496.0,263.48,265.01,263.06,264.77,2362496.0
2023-07-26 14:10:00,264.75,265.7,264.32,264.53,2421149.0,264.75,265.7,264.32,264.53,2421149.0
2023-07-26 14:20:00,264.52,264.98,263.45,263.79,1786905.0,264.52,264.98,263.45,263.79,1786905.0
2023-07-26 14:30:00,263.77,266.16,263.66,266.06,2790157.0,263.77,266.16,263.66,266.06,2790157.0
2023-07-26 14:40:00,266.04,266.39,265.25,265.41,2841327.0,266.04,266.39,265.25,265.41,2841327.0
2023-07-26 14:50:00,265.45,265.99,264.92,265.65,1966969.0,265.45,265.99,264.92,265.65,1966969.0
2023-07-26 15:00:00,265.67,265.8,263.5,263.66,2066755.0,265.67,265.8,263.5,263.66,2066755.0
2023-07-26 15:10:00,263.65,264.44,263.35,263.92,2195369.0,263.65,264.44,263.35,263.92,2195369.0
2023-07-26 15:20:00,263.87,264.85,263.65,264.55,1889999.0,263.87,264.85,263.65,264.55,1889999.0
2023-07-26 15:30:00,264.57,264.8,263.88,264.42,1719015.0,264.57,264.8,263.88,264.42,1719015.0
2023-07-26 15:40:00,264.39,265.29,264.17,264.2,1851643.0,264.39,265.29,264.17,264.2,1851643.0
2023-07-26 15:50:00,264.2,264.51,263.4,264.47,2671124.0,264.2,264.51,263.4,264.47,2671124.0
2023-07-27 09:30:00,268.31,268.99,267.01,268.06,4361973.0,268.31,268.99,267.01,268.06,4361973.0
2023-07-27 09:40:00,268.06,269.13,266.6,266.99,3585583.0,268.06,269.13,266.6,266.99,3585583.0
2023-07-27 09:50:00,267.0,267.56,265.76,266.14,2878344.0,267.0,267.56,265.76,266.14,2878344.0
2023-07-27 10:00:00,266.09,267.05,265.52,265.86,2407725.0,266.09,267.05,265.52,265.86,2407725.0
2023-07-27 10:10:00,265.87,266.36,265.25,265.67,2524074.0,265.87,266.36,265.25,265.67,2524074.0
2023-07-27 10:20:00,265.64,265.8,263.42,263.47,3265995.0,265.64,265.8,263.42,263.47,3265995.0
2023-07-27 10:30:00,263.46,264.3,263.33,263.9,2376186.0,263.46,264.3,263.33,263.9,2376186.0
2023-07-27 10:40:00,263.88,265.22,263.71,264.84,2435548.0,263.88,265.22,263.71,264.84,2435548.0
2023-07-27 10:50:00,264.84,265.75,264.46,264.63,2238480.0,264.84,265.75,264.46,264.63,2238480.0
2023-07-27 11:00:00,264.67,265.33,264.25,264.94,1580597.0,264.67,265.33,264.25,264.94,1580597.0
2023-07-27 11:10:00,264.95,265.55,264.62,265.42,1303096.0,264.95,265.55,264.62,265.42,1303096.0
2023-07-27 11:20:00,265.42,266.2,265.2,266.03,1373849.0,265.42,266.2,265.2,266.03,1373849.0
2023-07-27 11:30:00,266.04,266.49,265.79,266.12,1568676.0,266.04,266.49,265.79,266.12,1568676.0
2023-07-27 11:40:00,266.15,266.23,265.28,265.95,1503356.0,266.15,266.23,265.28,265.95,1503356.0
2023-07-27 11:50:00,265.95,266.66,265.47,266.4,1303326.0,265.95,266.66,265.47,266.4,1303326.0
2023-07-27 12:00:00,266.39,267.31,266.31,267.06,1403174.0,266.39,267.31,266.31,267.06,1403174.0
2023-07-27 12:10:00,267.05,267.33,266.49,266.69,1290639.0,267.05,267.33,266.49,266.69,1290639.0
2023-07-27 12:20:00,266.67,267.31,266.25,267.17,1294962.0,266.67,267.31,266.25,267.17,1294962.0
2023-07-27 12:30:00,267.18,267.48,266.77,267.25,1100543.0,267.18,267.48,266.77,267.25,1100543.0
2023-07-27 12:40:00,267.25,267.27,266.81,266.81,949813.0,267.25,267.27,266.81,266.81,949813.0
2023-07-27 12:50:00,266.81,266.82,265.13,265.3,1935217.0,266.81,266.82,265.13,265.3,1935217.0
2023-07-27 13:00:00,265.31,265.67,263.4,263.88,2441341.0,265.31,265.67,263.4,263.88,2441341.0
2023-07-27 13:10:00,263.84,264.26,262.77,262.83,2201266.0,263.84,264.26,262.77,262.83,2201266.0
2023-07-27 13:20:00,262.83,263.48,262.5,262.9,1762638.0,262.83,263.48,262.5,262.9,1762638.0
2023-07-27 13:30:00,262.91,263.25,261.82,261.84,1939221.0,262.91,263.25,261.82,261.84,1939221.0
2023-07-27 13:40:00,261.85,263.15,261.81,262.74,1490328.0,261.85,263.15,261.81,262.74,1490328.0
2023-07-27 13:50:00,262.74,263.2,262.38,262.75,1180579.0,262.74,263.2,262.38,262.75,1180579.0
2023-07-27 14:00:00,262.74,262.97,261.57,261.86,1640483.0,262.74,262.97,261.57,261.86,1640483.0
2023-07-27 14:10:00,261.83,261.89,260.68,261.34,2439894.0,261.83,261.89,260.68,261.34,2439894.0
2023-07-27 14:20:00,261.32,261.9,259.5,259.62,2493813.0,261.32,261.9,259.5,259.62,2493813.0
2023-07-27 14:30:00,259.58,260.36,257.5,258.11,3423466.0,259.58,260.36,257.5,258.11,3423466.0
2023-07-27 14:40:00,258.08,258.65,257.84,258.09,2081426.0,258.08,258.65,257.84,258.09,2081426.0
2023-07-27 14:50:00,258.07,258.24,256.67,256.67,2572596.0,258.07,258.24,256.67,256.67,2572596.0
2023-07-27 15:00:00,256.67,257.32,256.03,256.66,2271321.0,256.67,257.32,256.03,256.66,2271321.0
2023-07-27 15:10:00,256.66,258.05,256.66,258.02,1990046.0,256.66,258.05,256.66,258.02,1990046.0
2023-07-27 15:20:00,258.03,258.05,256.55,257.16,2042881.0,258.03,258.05,256.55,257.16,2042881.0
2023-07-27 15:30:00,257.17,257.59,256.14,256.74,1895818.0,257.17,257.59,256.14,256.74,1895818.0
2023-07-27 15:40:00,256.78,257.15,255.4,255.66,2422056.0,256.78,257.15,255.4,255.66,2422056.0
2023-07-27 15:50:00,255.69,256.15,255.3,255.73,2792471.0,255.69,256.15,255.3,255.73,2792471.0
2023-07-28 09:30:00,259.86,261.07,258.23,260.86,4874098.0,259.86,261.07,258.23,260.86,4874098.0
2023-07-28 09:40:00,260.93,262.25,260.3,261.91,3951620.0,260.93,262.25,260.3,261.91,3951620.0
2023-07-28 09:50:00,261.89,263.06,261.53,262.2,3611689.0,261.89,263.06,261.53,262.2,3611689.0
2023-07-28 10:00:00,262.14,263.68,262.01,263.49,3289592.0,262.14,263.68,262.01,263.49,3289592.0
2023-07-28 10:10:00,263.5,263.98,262.92,263.63,2774384.0,263.5,263.98,262.92,263.63,2774384.0
2023-07-28 10:20:00,263.6,264.0,261.76,262.21,3263304.0,263.6,264.0,261.76,262.21,3263304.0
2023-07-28 10:30:00,262.21,262.97,261.14,261.19,2585736.0,262.21,262.97,261.14,261.19,2585736.0
2023-07-28 10:40:00,261.19,262.14,260.55,262.14,2614900.0,261.19,262.14,260.55,262.14,2614900.0
2023-07-28 10:50:00,262.15,263.18,261.66,262.93,2371234.0,262.15,263.18,261.66,262.93,2371234.0
2023-07-28 11:00:00,262.95,263.41,262.56,262.99,1851965.0,262.95,263.41,262.56,262.99,1851965.0
2023-07-28 11:10:00,262.97,263.96,262.24,263.91,2385375.0,262.97,263.96,262.24,263.91,2385375.0
2023-07-28 11:20:00,263.9,265.0,263.82,264.34,2905377.0,263.9,265.0,263.82,264.34,2905377.0
2023-07-28 11:30:00,264.34,265.08,264.3,265.03,2239567.0,264.34,265.08,264.3,265.03,2239567.0
2023-07-28 11:40:00,265.04,265.6,264.84,265.25,2376602.0,265.04,265.6,264.84,265.25,2376602.0
2023-07-28 11:50:00,265.26,266.43,264.97,266.28,2534825.0,265.26,266.43,264.97,266.28,2534825.0
2023-07-28 12:00:00,266.29,266.3,264.59,264.73,2251110.0,266.29,266.3,264.59,264.73,2251110.0
2023-07-28 12:10:00,264.72,266.3,264.56,265.9,2396997.0,264.72,266.3,264.56,265.9,2396997.0
2023-07-28 12:20:00,265.88,266.88,265.75,266.68,1871521.0,265.88,266.88,265.75,266.68,1871521.0
2023-07-28 12:30:00,266.67,267.05,265.65,266.14,2148863.0,266.67,267.05,265.65,266.14,2148863.0
2023-07-28 12:40:00,266.14,266.47,265.37,265.96,1837733.0,266.14,266.47,265.37,265.96,1837733.0
2023-07-28 12:50:00,265.97,266.44,265.3,265.59,1801745.0,265.97,266.44,265.3,265.59,1801745.0
2023-07-28 13:00:00,265.59,266.23,265.23,266.0,1525973.0,265.59,266.23,265.23,266.0,1525973.0
2023-07-28 13:10:00,266.03,266.38,265.77,266.12,1354861.0,266.03,266.38,265.77,266.12,1354861.0
2023-07-28 13:20:00,266.13,266.15,265.55,265.78,1162286.0,266.13,266.15,265.55,265.78,1162286.0
2023-07-28 13:30:00,265.78,266.18,265.03,265.38,1699488.0,265.78,266.18,265.03,265.38,1699488.0
2023-07-28 13:40:00,265.4,265.43,263.9,264.09,2225369.0,265.4,265.43,263.9,264.09,2225369.0
2023-07-28 13:50:00,264.09,265.35,264.06,265.32,1685732.0,264.09,265.35,264.06,265.32,1685732.0
2023-07-28 14:00:00,265.3,265.7,265.15,265.6,1180943.0,265.3,265.7,265.15,265.6,1180943.0
2023-07-28 14:10:00,265.61,265.76,264.66,264.94,1372366.0,265.61,265.76,264.66,264.94,1372366.0
2023-07-28 14:20:00,264.95,266.23,264.91,266.19,1678953.0,264.95,266.23,264.91,266.19,1678953.0
2023-07-28 14:30:00,266.21,266.6,265.85,266.02,1720669.0,266.21,266.6,265.85,266.02,1720669.0
2023-07-28 14:40:00,265.96,266.7,265.77,266.5,1676519.0,265.96,266.7,265.77,266.5,1676519.0
2023-07-28 14:50:00,266.49,267.25,266.32,266.95,2002727.0,266.49,267.25,266.32,266.95,2002727.0
2023-07-28 15:00:00,266.95,266.98,266.16,266.51,1479099.0,266.95,266.98,266.16,266.51,1479099.0
2023-07-28 15:10:00,266.47,266.53,265.45,266.04,1655927.0,266.47,266.53,265.45,266.04,1655927.0
2023-07-28 15:20:00,266.04,266.04,265.14,265.38,1737478.0,266.04,266.04,265.14,265.38,1737478.0
2023-07-28 15:30:00,265.38,266.56,265.33,265.78,1806025.0,265.38,266.56,265.33,265.78,1806025.0
2023-07-28 15:40:00,265.79,266.27,265.34,265.37,1752753.0,265.79,266.27,265.34,265.37,1752753.0
2023-07-28 15:50:00,265.34,266.71,265.27,266.54,2933462.0,265.34,266.71,265.27,266.54,2933462.0
2023-07-31 09:30:00,267.41,269.08,265.36,266.07,5285735.0,267.41,269.08,265.36,266.07,5285735.0
2023-07-31 09:40:00,266.13,266.89,264.42,264.43,3794741.0,266.13,266.89,264.42,264.43,3794741.0
2023-07-31 09:50:00,264.44,265.26,263.78,264.76,3598492.0,264.44,265.26,263.78,264.76,3598492.0
2023-07-31 10:00:00,264.79,265.58,263.95,265.4,3046641.0,264.79,265.58,263.95,265.4,3046641.0
2023-07-31 10:10:00,265.42,265.77,264.3,264.96,2492187.0,265.42,265.77,264.3,264.96,2492187.0
2023-07-31 10:20:00,264.95,266.3,264.95,266.23,2207106.0,264.95,266.3,264.95,266.23,2207106.0
2023-07-31 10:30:00,266.26,266.57,264.6,265.29,2119960.0,266.26,266.57,264.6,265.29,2119960.0
2023-07-31 10:40:00,265.29,266.12,264.97,266.01,1689572.0,265.29,266.12,264.97,266.01,1689572.0
2023-07-31 10:50:00,266.0,266.92,265.81,266.76,1727276.0,266.0,266.92,265.81,266.76,1727276.0
2023-07-31 11:00:00,266.75,267.07,266.0,266.51,1698764.0,266.75,267.07,266.0,266.51,1698764.0
2023-07-31 11:10:00,266.5,267.1,266.07,267.02,1666429.0,266.5,267.1,266.07,267.02,1666429.0
2023-07-31 11:20:00,267.01,267.24,265.89,266.09,1772889.0,267.01,267.24,265.89,266.09,1772889.0
2023-07-31 11:30:00,266.09,266.25,265.21,266.24,1680321.0,266.09,266.25,265.21,266.24,1680321.0
2023-07-31 11:40:00,266.23,266.99,266.22,266.78,1623803.0,266.23,266.99,266.22,266.78,1623803.0
2023-07-31 11:50:00,266.77,267.24,266.23,267.1,1857963.0,266.77,267.24,266.23,267.1,1857963.0
2023-07-31 12:00:00,267.13,267.94,267.08,267.5,2231855.0,267.13,267.94,267.08,267.5,2231855.0
2023-07-31 12:10:00,267.52,268.42,267.3,268.29,1941639.0,267.52,268.42,267.3,268.29,1941639.0
2023-07-31 12:20:00,268.3,268.64,268.0,268.2,1862447.0,268.3,268.64,268.0,268.2,1862447.0
2023-07-31 12:30:00,268.19,268.69,267.6,268.55,1687504.0,268.19,268.69,267.6,268.55,1687504.0
2023-07-31 12:40:00,268.52,268.61,267.81,268.02,1290606.0,268.52,268.61,267.81,268.02,1290606.0
2023-07-31 12:50:00,268.01,268.04,267.12,267.32,1439243.0,268.01,268.04,267.12,267.32,1439243.0
2023-07-31 13:00:00,267.31,267.96,266.93,267.85,1570729.0,267.31,267.96,266.93,267.85,1570729.0
2023-07-31 13:10:00,267.86,268.1,266.85,266.89,1335249.0,267.86,268.1,266.85,266.89,1335249.0
2023-07-31 13:20:00,266.89,267.3,266.48,266.59,1372951.0,266.89,267.3,266.48,266.59,1372951.0
2023-07-31 13:30:00,266.58,267.7,266.56,267.68,1016614.0,266.58,267.7,266.56,267.68,1016614.0
2023-07-31 13:40:00,267.69,267.82,267.32,267.58,1040797.0,267.69,267.82,267.32,267.58,1040797.0
2023-07-31 13:50:00,267.58,267.64,266.92,267.36,1075010.0,267.58,267.64,266.92,267.36,1075010.0
2023-07-31 14:00:00,267.39,268.33,267.33,267.91,1301010.0,267.39,268.33,267.33,267.91,1301010.0
2023-07-31 14:10:00,267.88,268.25,267.62,268.1,1105786.0,267.88,268.25,267.62,268.1,1105786.0
2023-07-31 14:20:00,268.07,268.12,267.35,267.58,1021891.0,268.07,268.12,267.35,267.58,1021891.0
2023-07-31 14:30:00,267.6,268.05,267.07,267.25,1050433.0,267.6,268.05,267.07,267.25,1050433.0
2023-07-31 14:40:00,267.24,267.39,266.78,267.16,1155449.0,267.24,267.39,266.78,267.16,1155449.0
2023-07-31 14:50:00,267.15,267.65,267.0,267.57,1025144.0,267.15,267.65,267.0,267.57,1025144.0
2023-07-31 15:00:00,267.6,267.7,266.82,266.9,984023.0,267.6,267.7,266.82,266.9,984023.0
2023-07-31 15:10:00,266.91,267.29,266.6,267.16,1140716.0,266.91,267.29,266.6,267.16,1140716.0
2023-07-31 15:20:00,267.13,267.19,266.43,266.92,1053607.0,267.13,267.19,266.43,266.92,1053607.0
2023-07-31 15:30:00,266.92,267.18,265.82,265.88,1622300.0,266.92,267.18,265.82,265.88,1622300.0
2023-07-31 15:40:00,265.88,266.47,265.86,266.18,1126660.0,265.88,266.47,265.86,266.18,1126660.0
2023-07-31 15:50:00,266.15,267.56,266.01,267.49,2086520.0,266.15,267.56,266.01,267.49,2086520.0
2023-08-01 09:30:00,266.26,266.47,263.82,264.33,3970716.0,266.26,266.47,263.82,264.33,3970716.0
2023-08-01 09:40:00,264.38,264.98,262.7,262.71,3579531.0,264.38,264.98,262.7,262.71,3579531.0
2023-08-01 09:50:00,262.7,263.63,262.22,262.92,3391537.0,262.7,263.63,262.22,262.92,3391537.0
2023-08-01 10:00:00,262.93,263.85,262.63,263.34,3109590.0,262.93,263.85,262.63,263.34,3109590.0
2023-08-01 10:10:00,263.31,263.45,261.64,261.8,3356338.0,263.31,263.45,261.64,261.8,3356338.0
2023-08-01 10:20:00,261.8,262.73,261.73,262.47,2168146.0,261.8,262.73,261.73,262.47,2168146.0
2023-08-01 10:30:00,262.52,263.7,262.22,263.53,2482704.0,262.52,263.7,262.22,263.53,2482704.0
2023-08-01 10:40:00,263.51,263.98,263.07,263.82,2289832.0,263.51,263.98,263.07,263.82,2289832.0
2023-08-01 10:50:00,263.85,264.1,262.92,263.7,2413048.0,263.85,264.1,262.92,263.7,2413048.0
2023-08-01 11:00:00,263.7,264.07,262.95,263.17,2100831.0,263.7,264.07,262.95,263.17,2100831.0
2023-08-01 11:10:00,263.16,263.42,262.61,263.31,1945576.0,263.16,263.42,262.61,263.31,1945576.0
2023-08-01 11:20:00,263.33,263.76,262.88,263.61,1482267.0,263.33,263.76,262.88,263.61,1482267.0
2023-08-01 11:30:00,263.61,263.71,263.12,263.41,1231830.0,263.61,263.71,263.12,263.41,1231830.0
2023-08-01 11:40:00,263.42,263.91,262.26,262.61,1823853.0,263.42,263.91,262.26,262.61,1823853.0
2023-08-01 11:50:00,262.6,263.04,262.1,262.6,1506981.0,262.6,263.04,262.1,262.6,1506981.0
2023-08-01 12:00:00,262.6,262.61,261.5,262.11,1934168.0,262.6,262.61,261.5,262.11,1934168.0
2023-08-01 12:10:00,262.14,262.28,261.71,261.98,1319236.0,262.14,262.28,261.71,261.98,1319236.0
2023-08-01 12:20:00,261.98,262.23,260.5,260.71,2343169.0,261.98,262.23,260.5,260.71,2343169.0
2023-08-01 12:30:00,260.71,261.09,260.25,260.85,1803186.0,260.71,261.09,260.25,260.85,1803186.0
2023-08-01 12:40:00,260.86,261.42,260.6,261.37,1404774.0,260.86,261.42,260.6,261.37,1404774.0
2023-08-01 12:50:00,261.39,261.75,261.0,261.6,1013243.0,261.39,261.75,261.0,261.6,1013243.0
2023-08-01 13:00:00,261.62,262.15,261.21,261.81,1315350.0,261.62,262.15,261.21,261.81,1315350.0
2023-08-01 13:10:00,261.83,261.84,261.15,261.19,1241891.0,261.83,261.84,261.15,261.19,1241891.0
2023-08-01 13:20:00,261.16,261.65,260.9,261.19,1194000.0,261.16,261.65,260.9,261.19,1194000.0
2023-08-01 13:30:00,261.15,261.2,260.3,260.46,1351899.0,261.15,261.2,260.3,260.46,1351899.0
2023-08-01 13:40:00,260.44,260.88,260.3,260.82,1079801.0,260.44,260.88,260.3,260.82,1079801.0
2023-08-01 13:50:00,260.83,261.28,260.54,261.17,967101.0,260.83,261.28,260.54,261.17,967101.0
2023-08-01 14:00:00,261.17,261.42,260.88,261.25,915869.0,261.17,261.42,260.88,261.25,915869.0
2023-08-01 14:10:00,261.24,261.88,261.15,261.74,1064945.0,261.24,261.88,261.15,261.74,1064945.0
2023-08-01 14:20:00,261.73,261.92,261.23,261.45,951841.0,261.73,261.92,261.23,261.45,951841.0
2023-08-01 14:30:00,261.46,261.53,260.94,261.3,859763.0,261.46,261.53,260.94,261.3,859763.0
2023-08-01 14:40:00,261.3,261.49,261.1,261.48,726403.0,261.3,261.49,261.1,261.48,726403.0
2023-08-01 14:50:00,261.48,261.7,260.72,261.03,1013928.0,261.48,261.7,260.72,261.03,1013928.0
2023-08-01 15:00:00,261.02,262.18,260.96,261.97,1204305.0,261.02,262.18,260.96,261.97,1204305.0
2023-08-01 15:10:00,261.97,262.05,261.46,261.73,944246.0,261.97,262.05,261.46,261.73,944246.0
2023-08-01 15:20:00,261.74,261.81,260.92,261.01,1254525.0,261.74,261.81,260.92,261.01,1254525.0
2023-08-01 15:30:00,261.02,261.39,260.96,261.21,909958.0,261.02,261.39,260.96,261.21,909958.0
2023-08-01 15:40:00,261.23,261.26,260.36,261.12,1489751.0,261.23,261.26,260.36,261.12,1489751.0
2023-08-01 15:50:00,261.11,261.72,260.94,261.08,1820900.0,261.11,261.72,260.94,261.08,1820900.0
2023-08-02 09:30:00,255.54,256.72,254.03,256.17,5425859.0,255.54,256.72,254.03,256.17,5425859.0
2023-08-02 09:40:00,256.16,258.61,255.81,257.99,4095651.0,256.16,258.61,255.81,257.99,4095651.0
2023-08-02 09:50:00,257.98,259.52,257.31,259.08,3139929.0,257.98,259.52,257.31,259.08,3139929.0
2023-08-02 10:00:00,259.11,259.25,256.3,256.37,3212290.0,259.11,259.25,256.3,256.37,3212290.0
2023-08-02 10:10:00,256.39,256.71,255.0,255.78,3950273.0,256.39,256.71,255.0,255.78,3950273.0
2023-08-02 10:20:00,255.8,256.62,255.36,255.96,2785671.0,255.8,256.62,255.36,255.96,2785671.0
2023-08-02 10:30:00,255.95,257.58,255.78,257.24,2658859.0,255.95,257.58,255.78,257.24,2658859.0
2023-08-02 10:40:00,257.25,257.55,255.4,255.67,2614760.0,257.25,257.55,255.4,255.67,2614760.0
2023-08-02 10:50:00,255.62,256.4,254.56,254.77,2465707.0,255.62,256.4,254.56,254.77,2465707.0
2023-08-02 11:00:00,254.75,255.73,254.65,255.25,2045744.0,254.75,255.73,254.65,255.25,2045744.0
2023-08-02 11:10:00,255.23,255.55,253.33,253.74,2708294.0,255.23,255.55,253.33,253.74,2708294.0
2023-08-02 11:20:00,253.75,254.5,253.56,254.29,1855466.0,253.75,254.5,253.56,254.29,1855466.0
2023-08-02 11:30:00,254.29,255.28,254.0,254.76,1766906.0,254.29,255.28,254.0,254.76,1766906.0
2023-08-02 11:40:00,254.75,255.03,252.95,253.26,2099017.0,254.75,255.03,252.95,253.26,2099017.0
2023-08-02 11:50:00,253.26,253.33,251.74,251.76,2843815.0,253.26,253.33,251.74,251.76,2843815.0
2023-08-02 12:00:00,251.75,252.08,250.69,250.76,2947117.0,251.75,252.08,250.69,250.76,2947117.0
2023-08-02 12:10:00,250.77,252.32,250.49,252.31,2116876.0,250.77,252.32,250.49,252.31,2116876.0
2023-08-02 12:20:00,252.32,252.39,250.9,251.41,1704404.0,252.32,252.39,250.9,251.41,1704404.0
2023-08-02 12:30:00,251.39,252.66,251.36,252.18,1614739.0,251.39,252.66,251.36,252.18,1614739.0
2023-08-02 12:40:00,252.22,252.86,251.58,252.75,1494884.0,252.22,252.86,251.58,252.75,1494884.0
2023-08-02 12:50:00,252.76,252.86,251.71,252.67,1279820.0,252.76,252.86,251.71,252.67,1279820.0
2023-08-02 13:00:00,252.69,253.84,252.57,253.72,1598848.0,252.69,253.84,252.57,253.72,1598848.0
2023-08-02 13:10:00,253.75,254.21,253.56,253.74,1346197.0,253.75,254.21,253.56,253.74,1346197.0
2023-08-02 13:20:00,253.73,254.53,253.21,253.86,1458711.0,253.73,254.53,253.21,253.86,1458711.0
2023-08-02 13:30:00,253.86,254.81,253.56,254.67,1204999.0,253.86,254.81,253.56,254.67,1204999.0
2023-08-02 13:40:00,254.69,254.91,253.89,254.05,1305642.0,254.69,254.91,253.89,254.05,1305642.0
2023-08-02 13:50:00,254.04,254.25,253.26,253.4,1319103.0,254.04,254.25,253.26,253.4,1319103.0
2023-08-02 14:00:00,253.41,254.38,252.94,254.28,1667607.0,253.41,254.38,252.94,254.28,1667607.0
2023-08-02 14:10:00,254.3,255.37,253.97,255.25,1374386.0,254.3,255.37,253.97,255.25,1374386.0
2023-08-02 14:20:00,255.26,255.34,254.74,255.18,1205640.0,255.26,255.34,254.74,255.18,1205640.0
2023-08-02 14:30:00,255.16,255.45,254.6,254.64,1345684.0,255.16,255.45,254.6,254.64,1345684.0
2023-08-02 14:40:00,254.63,254.95,254.15,254.71,1347336.0,254.63,254.95,254.15,254.71,1347336.0
2023-08-02 14:50:00,254.75,255.3,254.46,254.7,1110942.0,254.75,255.3,254.46,254.7,1110942.0
2023-08-02 15:00:00,254.73,255.48,254.44,254.55,1331364.0,254.73,255.48,254.44,254.55,1331364.0
2023-08-02 15:10:00,254.55,254.6,253.64,253.93,1485352.0,254.55,254.6,253.64,253.93,1485352.0
2023-08-02 15:20:00,253.98,254.19,253.02,253.22,1352166.0,253.98,254.19,253.02,253.22,1352166.0
2023-08-02 15:30:00,253.21,253.92,253.08,253.81,1122571.0,253.21,253.92,253.08,253.81,1122571.0
2023-08-02 15:40:00,253.84,254.21,253.25,254.09,1384448.0,253.84,254.21,253.25,254.09,1384448.0
2023-08-02 15:50:00,254.09,254.65,253.61,254.16,2361592.0,254.09,254.65,253.61,254.16,2361592.0
2023-08-03 09:30:00,252.04,255.55,252.0,255.41,4548834.0,252.04,255.55,252.0,255.41,4548834.0
2023-08-03 09:40:00,255.41,257.09,254.63,256.92,4280528.0,255.41,257.09,254.63,256.92,4280528.0
2023-08-03 09:50:00,256.89,257.5,256.16,256.69,3298839.0,256.89,257.5,256.16,256.69,3298839.0
2023-08-03 10:00:00,256.7,257.4,255.64,255.78,3155935.0,256.7,257.4,255.64,255.78,3155935.0
2023-08-03 10:10:00,255.8,256.5,254.88,255.08,2855443.0,255.8,256.5,254.88,255.08,2855443.0
2023-08-03 10:20:00,255.06,255.22,253.01,253.24,3657925.0,255.06,255.22,253.01,253.24,3657925.0
2023-08-03 10:30:00,253.23,255.18,253.12,255.16,2740983.0,253.23,255.18,253.12,255.16,2740983.0
2023-08-03 10:40:00,255.14,255.35,253.91,254.51,2557662.0,255.14,255.35,253.91,254.51,2557662.0
2023-08-03 10:50:00,254.47,254.94,253.11,254.86,2732679.0,254.47,254.94,253.11,254.86,2732679.0
2023-08-03 11:00:00,254.88,256.5,254.85,256.39,2940776.0,254.88,256.5,254.85,256.39,2940776.0
2023-08-03 11:10:00,256.38,256.98,255.85,256.76,2357532.0,256.38,256.98,255.85,256.76,2357532.0
2023-08-03 11:20:00,256.75,257.2,256.2,256.32,2115017.0,256.75,257.2,256.2,256.32,2115017.0
2023-08-03 11:30:00,256.35,256.89,255.92,256.71,1972505.0,256.35,256.89,255.92,256.71,1972505.0
2023-08-03 11:40:00,256.69,257.1,255.44,256.0,2116674.0,256.69,257.1,255.44,256.0,2116674.0
2023-08-03 11:50:00,256.0,256.71,255.57,255.81,1696476.0,256.0,256.71,255.57,255.81,1696476.0
2023-08-03 12:00:00,255.8,256.42,255.54,256.17,1244033.0,255.8,256.42,255.54,256.17,1244033.0
2023-08-03 12:10:00,256.17,256.39,255.45,256.15,1358045.0,256.17,256.39,255.45,256.15,1358045.0
2023-08-03 12:20:00,256.15,256.29,255.65,255.84,1300444.0,256.15,256.29,255.65,255.84,1300444.0
2023-08-03 12:30:00,255.85,256.72,255.52,256.38,1375729.0,255.85,256.72,255.52,256.38,1375729.0
2023-08-03 12:40:00,256.38,257.43,256.38,257.38,1450007.0,256.38,257.43,256.38,257.38,1450007.0
2023-08-03 12:50:00,257.39,257.75,257.16,257.67,1379902.0,257.39,257.75,257.16,257.67,1379902.0
2023-08-03 13:00:00,257.68,258.38,257.64,257.76,1690630.0,257.68,258.38,257.64,257.76,1690630.0
2023-08-03 13:10:00,257.76,258.14,257.43,257.9,1181088.0,257.76,258.14,257.43,257.9,1181088.0
2023-08-03 13:20:00,257.9,258.59,257.63,257.7,1521472.0,257.9,258.59,257.63,257.7,1521472.0
2023-08-03 13:30:00,257.7,258.28,257.58,258.19,1161123.0,257.7,258.28,257.58,258.19,1161123.0
2023-08-03 13:40:00,258.19,258.75,257.65,257.98,1583116.0,258.19,258.75,257.65,257.98,1583116.0
2023-08-03 13:50:00,257.94,258.35,257.48,257.73,1204083.0,257.94,258.35,257.48,257.73,1204083.0
2023-08-03 14:00:00,257.73,257.98,257.11,257.13,1339338.0,257.73,257.98,257.11,257.13,1339338.0
2023-08-03 14:10:00,257.14,258.33,257.02,258.3,1316884.0,257.14,258.33,257.02,258.3,1316884.0
2023-08-03 14:20:00,258.3,258.61,258.2,258.44,1214213.0,258.3,258.61,258.2,258.44,1214213.0
2023-08-03 14:30:00,258.47,259.97,258.42,259.8,2345179.0,258.47,259.97,258.42,259.8,2345179.0
2023-08-03 14:40:00,259.79,260.49,259.75,260.14,2113511.0,259.79,260.49,259.75,260.14,2113511.0
2023-08-03 14:50:00,260.16,260.35,259.76,260.21,1625564.0,260.16,260.35,259.76,260.21,1625564.0
2023-08-03 15:00:00,260.21,260.22,259.04,259.2,1676634.0,260.21,260.22,259.04,259.2,1676634.0
2023-08-03 15:10:00,259.21,259.24,258.3,258.78,2095541.0,259.21,259.24,258.3,258.78,2095541.0
2023-08-03 15:20:00,258.75,259.83,258.51,259.6,1648336.0,258.75,259.83,258.51,259.6,1648336.0
2023-08-03 15:30:00,259.6,259.79,258.72,258.91,1550814.0,259.6,259.79,258.72,258.91,1550814.0
2023-08-03 15:40:00,258.93,259.67,258.9,259.55,1459121.0,258.93,259.67,258.9,259.55,1459121.0
2023-08-03 15:50:00,259.58,260.11,259.21,259.3,2293550.0,259.58,260.11,259.21,259.3,2293550.0
2023-08-04 09:30:00,260.87,264.77,260.86,263.93,5110806.0,260.87,264.77,260.86,263.93,5110806.0
2023-08-04 09:40:00,263.97,264.25,261.39,261.75,3530570.0,263.97,264.25,261.39,261.75,3530570.0
2023-08-04 09:50:00,261.81,262.18,259.42,259.6,3682191.0,261.81,262.18,259.42,259.6,3682191.0
2023-08-04 10:00:00,259.61,259.72,257.3,258.66,4085906.0,259.61,259.72,257.3,258.66,4085906.0
2023-08-04 10:10:00,258.66,259.7,257.7,258.34,3409820.0,258.66,259.7,257.7,258.34,3409820.0
2023-08-04 10:20:00,258.37,259.13,257.57,258.0,2696659.0,258.37,259.13,257.57,258.0,2696659.0
2023-08-04 10:30:00,257.96,259.8,257.81,258.05,2705663.0,257.96,259.8,257.81,258.05,2705663.0
2023-08-04 10:40:00,258.03,258.05,256.5,257.52,3295315.0,258.03,258.05,256.5,257.52,3295315.0
2023-08-04 10:50:00,257.51,258.62,257.1,258.28,1960309.0,257.51,258.62,257.1,258.28,1960309.0
2023-08-04 11:00:00,258.32,259.18,258.02,259.05,1706273.0,258.32,259.18,258.02,259.05,1706273.0
2023-08-04 11:10:00,259.08,259.31,258.02,258.23,1581350.0,259.08,259.31,258.02,258.23,1581350.0
2023-08-04 11:20:00,258.25,259.19,257.93,259.06,1374379.0,258.25,259.19,257.93,259.06,1374379.0
2023-08-04 11:30:00,259.06,259.38,258.2,258.24,1444377.0,259.06,259.38,258.2,258.24,1444377.0
2023-08-04 11:40:00,258.23,260.23,258.1,259.99,2211192.0,258.23,260.23,258.1,259.99,2211192.0
2023-08-04 11:50:00,260.0,260.44,259.59,260.3,1729892.0,260.0,260.44,259.59,260.3,1729892.0
2023-08-04 12:00:00,260.33,260.39,258.95,259.04,1521874.0,260.33,260.39,258.95,259.04,1521874.0
2023-08-04 12:10:00,259.0,259.61,258.46,258.84,1616737.0,259.0,259.61,258.46,258.84,1616737.0
2023-08-04 12:20:00,258.86,259.95,258.62,259.81,1251543.0,258.86,259.95,258.62,259.81,1251543.0
2023-08-04 12:30:00,259.85,260.24,259.66,259.96,1314515.0,259.85,260.24,259.66,259.96,1314515.0
2023-08-04 12:40:00,259.97,260.6,259.46,260.58,1680794.0,259.97,260.6,259.46,260.58,1680794.0
2023-08-04 12:50:00,260.57,261.04,260.33,260.61,1393168.0,260.57,261.04,260.33,260.61,1393168.0
2023-08-04 13:00:00,260.61,260.86,260.05,260.67,1423577.0,260.61,260.86,260.05,260.67,1423577.0
2023-08-04 13:10:00,260.7,260.75,259.84,260.1,1157513.0,260.7,260.75,259.84,260.1,1157513.0
2023-08-04 13:20:00,260.1,260.2,259.21,259.56,1301821.0,260.1,260.2,259.21,259.56,1301821.0
2023-08-04 13:30:00,259.58,259.9,259.27,259.36,1062794.0,259.58,259.9,259.27,259.36,1062794.0
2023-08-04 13:40:00,259.34,259.66,259.03,259.18,1127525.0,259.34,259.66,259.03,259.18,1127525.0
2023-08-04 13:50:00,259.19,259.19,258.31,258.5,1473750.0,259.19,259.19,258.31,258.5,1473750.0
2023-08-04 14:00:00,258.5,258.59,256.95,257.44,2239333.0,258.5,258.59,256.95,257.44,2239333.0
2023-08-04 14:10:00,257.42,257.45,255.83,256.24,2058354.0,257.42,257.45,255.83,256.24,2058354.0
2023-08-04 14:20:00,256.24,256.28,255.4,255.67,2061552.0,256.24,256.28,255.4,255.67,2061552.0
2023-08-04 14:30:00,255.67,256.05,254.83,254.91,2201122.0,255.67,256.05,254.83,254.91,2201122.0
2023-08-04 14:40:00,254.91,255.49,254.87,255.35,1684205.0,254.91,255.49,254.87,255.35,1684205.0
2023-08-04 14:50:00,255.35,255.89,254.11,254.76,2300448.0,255.35,255.89,254.11,254.76,2300448.0
2023-08-04 15:00:00,254.74,255.1,253.77,253.94,1892698.0,254.74,255.1,253.77,253.94,1892698.0
2023-08-04 15:10:00,253.91,255.08,253.88,254.2,1733075.0,253.91,255.08,253.88,254.2,1733075.0
2023-08-04 15:20:00,254.17,254.49,253.64,254.24,1752691.0,254.17,254.49,253.64,254.24,1752691.0
2023-08-04 15:30:00,254.26,254.67,253.8,253.95,1801422.0,254.26,254.67,253.8,253.95,1801422.0
2023-08-04 15:40:00,253.99,254.24,253.11,253.55,2147697.0,253.99,254.24,253.11,253.55,2147697.0
2023-08-04 15:50:00,253.5,254.0,253.18,253.85,2278947.0,253.5,254.0,253.18,253.85,2278947.0
2023-08-07 09:30:00,251.45,253.66,249.69,250.33,5876276.0,251.45,253.66,249.69,250.33,5876276.0
2023-08-07 09:40:00,250.4,250.97,246.2,246.59,5556149.0,250.4,250.97,246.2,246.59,5556149.0
2023-08-07 09:50:00,246.68,248.86,246.01,246.02,4462198.0,246.68,248.86,246.01,246.02,4462198.0
2023-08-07 10:00:00,246.01,247.98,245.0,247.96,3369087.0,246.01,247.98,245.0,247.96,3369087.0
2023-08-07 10:10:00,247.94,249.46,247.36,249.41,2887120.0,247.94,249.46,247.36,249.41,2887120.0
2023-08-07 10:20:00,249.45,249.6,247.87,248.17,2840805.0,249.45,249.6,247.87,248.17,2840805.0
2023-08-07 10:30:00,248.13,249.2,247.41,248.7,2503130.0,248.13,249.2,247.41,248.7,2503130.0
2023-08-07 10:40:00,248.73,249.0,246.7,247.18,2552884.0,248.73,249.0,246.7,247.18,2552884.0
2023-08-07 10:50:00,247.19,247.22,246.0,246.72,2539269.0,247.19,247.22,246.0,246.72,2539269.0
2023-08-07 11:00:00,246.74,247.2,244.73,245.47,3660182.0,246.74,247.2,244.73,245.47,3660182.0
2023-08-07 11:10:00,245.47,245.98,244.14,244.2,2695855.0,245.47,245.98,244.14,244.2,2695855.0
2023-08-07 11:20:00,244.16,244.88,243.88,244.0,2614259.0,244.16,244.88,243.88,244.0,2614259.0
2023-08-07 11:30:00,243.98,244.34,242.76,244.17,3442983.0,243.98,244.34,242.76,244.17,3442983.0
2023-08-07 11:40:00,244.18,245.4,244.15,245.37,2045096.0,244.18,245.4,244.15,245.37,2045096.0
2023-08-07 11:50:00,245.37,245.7,244.44,245.65,1712261.0,245.37,245.7,244.44,245.65,1712261.0
2023-08-07 12:00:00,245.66,246.54,245.4,246.29,1796727.0,245.66,246.54,245.4,246.29,1796727.0
2023-08-07 12:10:00,246.28,246.57,245.62,246.28,1566577.0,246.28,246.57,245.62,246.28,1566577.0
2023-08-07 12:20:00,246.25,247.06,246.1,246.95,1678133.0,246.25,247.06,246.1,246.95,1678133.0
2023-08-07 12:30:00,246.95,247.04,245.7,246.11,1674460.0,246.95,247.04,245.7,246.11,1674460.0
2023-08-07 12:40:00,246.1,246.49,245.45,246.42,1522392.0,246.1,246.49,245.45,246.42,1522392.0
2023-08-07 12:50:00,246.45,246.72,245.8,246.01,1365331.0,246.45,246.72,245.8,246.01,1365331.0
2023-08-07 13:00:00,246.03,246.19,245.34,246.05,1329941.0,246.03,246.19,245.34,246.05,1329941.0
2023-08-07 13:10:00,246.03,246.41,245.71,246.23,1227514.0,246.03,246.41,245.71,246.23,1227514.0
2023-08-07 13:20:00,246.23,246.97,246.1,246.72,1301015.0,246.23,246.97,246.1,246.72,1301015.0
2023-08-07 13:30:00,246.73,247.85,246.3,247.51,1760160.0,246.73,247.85,246.3,247.51,1760160.0
2023-08-07 13:40:00,247.5,248.58,247.2,248.37,1888656.0,247.5,248.58,247.2,248.37,1888656.0
2023-08-07 13:50:00,248.4,248.68,248.13,248.39,1223510.0,248.4,248.68,248.13,248.39,1223510.0
2023-08-07 14:00:00,248.38,248.83,247.86,248.16,1491885.0,248.38,248.83,247.86,248.16,1491885.0
2023-08-07 14:10:00,248.17,249.18,247.98,249.17,1264780.0,248.17,249.18,247.98,249.17,1264780.0
2023-08-07 14:20:00,249.17,249.5,248.5,248.73,1596812.0,249.17,249.5,248.5,248.73,1596812.0
2023-08-07 14:30:00,248.74,249.74,248.51,249.63,1583865.0,248.74,249.74,248.51,249.63,1583865.0
2023-08-07 14:40:00,249.65,249.72,248.97,249.43,1532857.0,249.65,249.72,248.97,249.43,1532857.0
2023-08-07 14:50:00,249.46,249.7,248.9,249.31,1508498.0,249.46,249.7,248.9,249.31,1508498.0
2023-08-07 15:00:00,249.35,250.47,249.33,250.22,1783193.0,249.35,250.47,249.33,250.22,1783193.0
2023-08-07 15:10:00,250.22,250.54,249.31,249.59,1691844.0,250.22,250.54,249.31,249.59,1691844.0
2023-08-07 15:20:00,249.59,250.17,249.51,249.65,1517157.0,249.59,250.17,249.51,249.65,1517157.0
2023-08-07 15:30:00,249.63,250.46,249.31,250.44,1886674.0,249.63,250.46,249.31,250.44,1886674.0
2023-08-07 15:40:00,250.41,250.74,249.67,250.69,1699774.0,250.41,250.74,249.67,250.69,1699774.0
2023-08-07 15:50:00,250.68,251.58,250.53,251.41,2638688.0,250.68,251.58,250.53,251.41,2638688.0
2023-08-08 09:30:00,247.46,249.2,246.53,247.04,4823762.0,247.46,249.2,246.53,247.04,4823762.0
2023-08-08 09:40:00,247.06,247.79,245.39,245.45,3739849.0,247.06,247.79,245.39,245.45,3739849.0
2023-08-08 09:50:00,245.5,247.16,245.01,246.97,3359171.0,245.5,247.16,245.01,246.97,3359171.0
2023-08-08 10:00:00,246.91,249.7,246.12,248.9,4106761.0,246.91,249.7,246.12,248.9,4106761.0
2023-08-08 10:10:00,248.94,249.68,247.93,249.33,3442968.0,248.94,249.68,247.93,249.33,3442968.0
2023-08-08 10:20:00,249.33,250.4,248.5,250.12,3516130.0,249.33,250.4,248.5,250.12,3516130.0
2023-08-08 10:30:00,250.12,250.49,248.06,249.12,2904763.0,250.12,250.49,248.06,249.12,2904763.0
2023-08-08 10:40:00,249.12,250.92,248.93,249.55,2778968.0,249.12,250.92,248.93,249.55,2778968.0
2023-08-08 10:50:00,249.55,250.5,248.97,249.08,2415945.0,249.55,250.5,248.97,249.08,2415945.0
2023-08-08 11:00:00,249.1,249.58,248.18,248.6,2646373.0,249.1,249.58,248.18,248.6,2646373.0
2023-08-08 11:10:00,248.58,249.42,247.88,249.23,2301620.0,248.58,249.42,247.88,249.23,2301620.0
2023-08-08 11:20:00,249.27,249.28,247.44,248.0,2509854.0,249.27,249.28,247.44,248.0,2509854.0
2023-08-08 11:30:00,248.02,248.29,247.03,247.77,2314734.0,248.02,248.29,247.03,247.77,2314734.0
2023-08-08 11:40:00,247.77,247.8,246.3,246.51,2125469.0,247.77,247.8,246.3,246.51,2125469.0
2023-08-08 11:50:00,246.5,247.43,246.46,246.9,1508169.0,246.5,247.43,246.46,246.9,1508169.0
2023-08-08 12:00:00,246.9,247.95,246.65,247.77,1514625.0,246.9,247.95,246.65,247.77,1514625.0
2023-08-08 12:10:00,247.82,248.59,247.3,248.54,1359966.0,247.82,248.59,247.3,248.54,1359966.0
2023-08-08 12:20:00,248.55,248.56,247.72,247.89,1271975.0,248.55,248.56,247.72,247.89,1271975.0
2023-08-08 12:30:00,247.88,248.81,247.75,248.0,1541418.0,247.88,248.81,247.75,248.0,1541418.0
2023-08-08 12:40:00,248.02,248.1,247.13,247.69,1590329.0,248.02,248.1,247.13,247.69,1590329.0
2023-08-08 12:50:00,247.66,248.63,247.4,248.48,1507799.0,247.66,248.63,247.4,248.48,1507799.0
2023-08-08 13:00:00,248.55,249.03,248.35,248.61,1439976.0,248.55,249.03,248.35,248.61,1439976.0
2023-08-08 13:10:00,248.54,249.64,248.41,249.22,1446208.0,248.54,249.64,248.41,249.22,1446208.0
2023-08-08 13:20:00,249.21,249.4,248.73,249.17,1043624.0,249.21,249.4,248.73,249.17,1043624.0
2023-08-08 13:30:00,249.15,249.54,248.35,249.3,1369856.0,249.15,249.54,248.35,249.3,1369856.0
2023-08-08 13:40:00,249.31,249.38,248.65,248.81,1067196.0,249.31,249.38,248.65,248.81,1067196.0
2023-08-08 13:50:00,248.83,249.76,248.77,249.16,1462788.0,248.83,249.76,248.77,249.16,1462788.0
2023-08-08 14:00:00,249.16,249.29,248.71,248.9,1157864.0,249.16,249.29,248.71,248.9,1157864.0
2023-08-08 14:10:00,248.9,250.29,248.81,250.05,1792367.0,248.9,250.29,248.81,250.05,1792367.0
2023-08-08 14:20:00,250.07,250.24,249.41,249.7,1392245.0,250.07,250.24,249.41,249.7,1392245.0
2023-08-08 14:30:00,249.71,249.99,249.26,249.46,1244737.0,249.71,249.99,249.26,249.46,1244737.0
2023-08-08 14:40:00,249.46,249.84,249.13,249.84,1059012.0,249.46,249.84,249.13,249.84,1059012.0
2023-08-08 14:50:00,249.84,250.46,249.57,250.05,1436044.0,249.84,250.46,249.57,250.05,1436044.0
2023-08-08 15:00:00,250.06,250.21,249.51,249.58,1465237.0,250.06,250.21,249.51,249.58,1465237.0
2023-08-08 15:10:00,249.56,249.63,248.91,249.01,1542296.0,249.56,249.63,248.91,249.01,1542296.0
2023-08-08 15:20:00,249.0,249.88,248.99,249.51,1521915.0,249.0,249.88,248.99,249.51,1521915.0
2023-08-08 15:30:00,249.52,249.57,248.62,248.99,1677004.0,249.52,249.57,248.62,248.99,1677004.0
2023-08-08 15:40:00,249.0,250.11,248.87,249.95,1690589.0,249.0,250.11,248.87,249.95,1690589.0
2023-08-08 15:50:00,249.92,250.32,249.55,249.62,1919354.0,249.92,250.32,249.55,249.62,1919354.0
2023-08-09 09:30:00,250.87,251.1,247.68,247.74,4058386.0,250.87,251.1,247.68,247.74,4058386.0
2023-08-09 09:40:00,247.76,248.8,246.31,246.38,3815042.0,247.76,248.8,246.31,246.38,3815042.0
2023-08-09 09:50:00,246.38,247.66,245.78,247.09,3427183.0,246.38,247.66,245.78,247.09,3427183.0
2023-08-09 10:00:00,247.09,248.27,246.76,247.19,2752123.0,247.09,248.27,246.76,247.19,2752123.0
2023-08-09 10:10:00,247.23,248.55,246.61,246.84,2453406.0,247.23,248.55,246.61,246.84,2453406.0
2023-08-09 10:20:00,246.82,247.06,245.85,246.71,2606802.0,246.82,247.06,245.85,246.71,2606802.0
2023-08-09 10:30:00,246.65,247.3,245.62,246.66,2651871.0,246.65,247.3,245.62,246.66,2651871.0
2023-08-09 10:40:00,246.67,247.22,246.29,246.55,1804031.0,246.67,247.22,246.29,246.55,1804031.0
2023-08-09 10:50:00,246.55,246.81,244.75,244.89,3363233.0,246.55,246.81,244.75,244.89,3363233.0
2023-08-09 11:00:00,244.84,245.75,244.65,244.99,2414104.0,244.84,245.75,244.65,244.99,2414104.0
2023-08-09 11:10:00,245.01,245.01,242.2,243.05,4006033.0,245.01,245.01,242.2,243.05,4006033.0
2023-08-09 11:20:00,243.03,243.57,242.86,243.42,2048310.0,243.03,243.57,242.86,243.42,2048310.0
2023-08-09 11:30:00,243.41,244.81,243.05,244.76,2116536.0,243.41,244.81,243.05,244.76,2116536.0
2023-08-09 11:40:00,244.79,245.29,243.72,243.79,2420105.0,244.79,245.29,243.72,243.79,2420105.0
2023-08-09 11:50:00,243.81,243.9,243.07,243.41,2071822.0,243.81,243.9,243.07,243.41,2071822.0
2023-08-09 12:00:00,243.38,244.04,243.0,243.7,1819880.0,243.38,244.04,243.0,243.7,1819880.0
2023-08-09 12:10:00,243.73,244.2,243.28,243.73,1606288.0,243.73,244.2,243.28,243.73,1606288.0
2023-08-09 12:20:00,243.73,244.25,243.0,243.97,1718433.0,243.73,244.25,243.0,243.97,1718433.0
2023-08-09 12:30:00,243.93,244.74,243.91,244.23,1578850.0,243.93,244.74,243.91,244.23,1578850.0
2023-08-09 12:40:00,244.19,244.63,243.27,243.8,1542933.0,244.19,244.63,243.27,243.8,1542933.0
2023-08-09 12:50:00,243.77,243.96,243.06,243.24,1295661.0,243.77,243.96,243.06,243.24,1295661.0
2023-08-09 13:00:00,243.23,244.24,243.07,244.07,1234895.0,243.23,244.24,243.07,244.07,1234895.0
2023-08-09 13:10:00,244.06,245.64,244.0,245.64,2092257.0,244.06,245.64,244.0,245.64,2092257.0
2023-08-09 13:20:00,245.63,245.65,245.02,245.17,1252308.0,245.63,245.65,245.02,245.17,1252308.0
2023-08-09 13:30:00,245.17,245.45,244.93,245.35,1340320.0,245.17,245.45,244.93,245.35,1340320.0
2023-08-09 13:40:00,245.37,245.74,244.7,244.78,1497263.0,245.37,245.74,244.7,244.78,1497263.0
2023-08-09 13:50:00,244.79,245.35,244.66,244.98,1096634.0,244.79,245.35,244.66,244.98,1096634.0
2023-08-09 14:00:00,245.0,245.55,244.68,245.2,1117316.0,245.0,245.55,244.68,245.2,1117316.0
2023-08-09 14:10:00,245.2,246.32,245.11,246.1,1576518.0,245.2,246.32,245.11,246.1,1576518.0
2023-08-09 14:20:00,246.1,246.46,245.74,246.06,1246722.0,246.1,246.46,245.74,246.06,1246722.0
2023-08-09 14:30:00,246.06,246.64,246.06,246.2,1370400.0,246.06,246.64,246.06,246.2,1370400.0
2023-08-09 14:40:00,246.19,246.3,245.8,246.06,1179897.0,246.19,246.3,245.8,246.06,1179897.0
2023-08-09 14:50:00,246.02,246.05,245.1,245.19,1361636.0,246.02,246.05,245.1,245.19,1361636.0
2023-08-09 15:00:00,245.19,245.58,244.17,244.22,1749927.0,245.19,245.58,244.17,244.22,1749927.0
2023-08-09 15:10:00,244.22,244.44,243.92,244.44,1550903.0,244.22,244.44,243.92,244.44,1550903.0
2023-08-09 15:20:00,244.46,245.06,244.29,244.73,1471673.0,244.46,245.06,244.29,244.73,1471673.0
2023-08-09 15:30:00,244.75,244.91,244.11,244.21,1364143.0,244.75,244.91,244.11,244.21,1364143.0
2023-08-09 15:40:00,244.21,244.28,242.36,242.76,2417118.0,244.21,244.28,242.36,242.76,2417118.0
2023-08-09 15:50:00,242.74,242.96,241.9,242.19,3522205.0,242.74,242.96,241.9,242.19,3522205.0
2023-08-10 09:30:00,245.39,248.22,244.53,248.19,5058310.0,245.39,248.22,244.53,248.19,5058310.0
2023-08-10 09:40:00,248.21,249.39,247.57,249.32,4327796.0,248.21,249.39,247.57,249.32,4327796.0
2023-08-10 09:50:00,249.32,250.59,248.92,250.5,4039976.0,249.32,250.59,248.92,250.5,4039976.0
2023-08-10 10:00:00,250.51,251.58,250.11,250.21,4108251.0,250.51,251.58,250.11,250.21,4108251.0
2023-08-10 10:10:00,250.21,251.2,249.71,250.63,3355608.0,250.21,251.2,249.71,250.63,3355608.0
2023-08-10 10:20:00,250.63,251.46,250.23,250.97,3042992.0,250.63,251.46,250.23,250.97,3042992.0
2023-08-10 10:30:00,250.96,251.8,249.78,250.04,3517258.0,250.96,251.8,249.78,250.04,3517258.0
2023-08-10 10:40:00,249.99,250.0,248.25,249.14,3847149.0,249.99,250.0,248.25,249.14,3847149.0
2023-08-10 10:50:00,249.1,249.95,248.45,249.12,2410200.0,249.1,249.95,248.45,249.12,2410200.0
2023-08-10 11:00:00,249.12,249.18,247.25,247.99,3193144.0,249.12,249.18,247.25,247.99,3193144.0
2023-08-10 11:10:00,248.01,248.34,246.75,246.95,2779183.0,248.01,248.34,246.75,246.95,2779183.0
2023-08-10 11:20:00,246.97,247.08,246.09,246.63,2480584.0,246.97,247.08,246.09,246.63,2480584.0
2023-08-10 11:30:00,246.63,247.18,245.88,247.01,2606889.0,246.63,247.18,245.88,247.01,2606889.0
2023-08-10 11:40:00,246.99,247.21,244.72,245.1,2744636.0,246.99,247.21,244.72,245.1,2744636.0
2023-08-10 11:50:00,245.08,245.3,244.43,244.81,2339036.0,245.08,245.3,244.43,244.81,2339036.0
2023-08-10 12:00:00,244.76,245.65,244.03,244.94,2339737.0,244.76,245.65,244.03,244.94,2339737.0
2023-08-10 12:10:00,244.93,245.54,244.45,244.54,1950475.0,244.93,245.54,244.45,244.54,1950475.0
2023-08-10 12:20:00,244.5,245.57,243.8,244.61,2392658.0,244.5,245.57,243.8,244.61,2392658.0
2023-08-10 12:30:00,244.62,245.79,244.41,245.66,1661426.0,244.62,245.79,244.41,245.66,1661426.0
2023-08-10 12:40:00,245.66,246.41,245.25,246.2,1725769.0,245.66,246.41,245.25,246.2,1725769.0
2023-08-10 12:50:00,246.2,246.22,244.62,245.19,1758508.0,246.2,246.22,244.62,245.19,1758508.0
2023-08-10 13:00:00,245.18,245.64,244.74,245.01,1428709.0,245.18,245.64,244.74,245.01,1428709.0
2023-08-10 13:10:00,245.03,245.42,244.62,244.95,1144196.0,245.03,245.42,244.62,244.95,1144196.0
2023-08-10 13:20:00,244.94,245.1,244.1,244.82,1269791.0,244.94,245.1,244.1,244.82,1269791.0
2023-08-10 13:30:00,244.8,245.08,244.16,244.38,1347812.0,244.8,245.08,244.16,244.38,1347812.0
2023-08-10 13:40:00,244.37,244.62,243.0,244.38,2224293.0,244.37,244.62,243.0,244.38,2224293.0
2023-08-10 13:50:00,244.37,244.95,243.55,243.96,1631211.0,244.37,244.95,243.55,243.96,1631211.0
2023-08-10 14:00:00,243.98,245.32,243.85,244.9,1532966.0,243.98,245.32,243.85,244.9,1532966.0
2023-08-10 14:10:00,244.91,245.94,244.87,245.4,1701642.0,244.91,245.94,244.87,245.4,1701642.0
2023-08-10 14:20:00,245.4,245.98,245.15,245.48,1387595.0,245.4,245.98,245.15,245.48,1387595.0
2023-08-10 14:30:00,245.48,245.78,244.92,245.25,1337353.0,245.48,245.78,244.92,245.25,1337353.0
2023-08-10 14:40:00,245.26,245.3,244.03,244.49,1384184.0,245.26,245.3,244.03,244.49,1384184.0
2023-08-10 14:50:00,244.51,245.72,244.31,245.52,1377118.0,244.51,245.72,244.31,245.52,1377118.0
2023-08-10 15:00:00,245.54,245.58,244.55,245.19,1242582.0,245.54,245.58,244.55,245.19,1242582.0
2023-08-10 15:10:00,245.23,246.19,245.23,246.02,1502781.0,245.23,246.19,245.23,246.02,1502781.0
2023-08-10 15:20:00,246.01,246.19,244.85,245.02,1618384.0,246.01,246.19,244.85,245.02,1618384.0
2023-08-10 15:30:00,245.0,245.59,244.69,245.29,1466524.0,245.0,245.59,244.69,245.29,1466524.0
2023-08-10 15:40:00,245.3,245.35,244.4,245.02,1416921.0,245.3,245.35,244.4,245.02,1416921.0
2023-08-10 15:50:00,245.02,245.9,244.91,245.37,1973441.0,245.02,245.9,244.91,245.37,1973441.0
2023-08-11 09:30:00,241.77,242.67,240.1,241.17,5018936.0,241.77,242.67,240.1,241.17,5018936.0
2023-08-11 09:40:00,241.16,241.37,238.52,239.27,5074319.0,241.16,241.37,238.52,239.27,5074319.0
2023-08-11 09:50:00,239.33,240.25,238.02,239.52,4306678.0,239.33,240.25,238.02,239.52,4306678.0
2023-08-11 10:00:00,239.55,241.52,239.54,241.05,3439402.0,239.55,241.52,239.54,241.05,3439402.0
2023-08-11 10:10:00,241.04,241.74,240.23,240.88,3024797.0,241.04,241.74,240.23,240.88,3024797.0
2023-08-11 10:20:00,240.9,241.92,240.74,240.94,2612293.0,240.9,241.92,240.74,240.94,2612293.0
2023-08-11 10:30:00,240.98,241.17,239.8,240.71,2593979.0,240.98,241.17,239.8,240.71,2593979.0
2023-08-11 10:40:00,240.69,241.78,240.63,241.63,2191476.0,240.69,241.78,240.63,241.63,2191476.0
2023-08-11 10:50:00,241.62,242.56,240.9,242.02,2421511.0,241.62,242.56,240.9,242.02,2421511.0
2023-08-11 11:00:00,242.03,242.64,241.41,241.98,1841706.0,242.03,242.64,241.41,241.98,1841706.0
2023-08-11 11:10:00,242.0,242.34,240.97,241.63,1681610.0,242.0,242.34,240.97,241.63,1681610.0
2023-08-11 11:20:00,241.61,241.82,240.46,240.68,1582526.0,241.61,241.82,240.46,240.68,1582526.0
2023-08-11 11:30:00,240.69,240.94,239.85,240.38,1931258.0,240.69,240.94,239.85,240.38,1931258.0
2023-08-11 11:40:00,240.36,240.78,239.41,239.8,1702510.0,240.36,240.78,239.41,239.8,1702510.0
2023-08-11 11:50:00,239.81,240.54,239.32,240.43,1469187.0,239.81,240.54,239.32,240.43,1469187.0
2023-08-11 12:00:00,240.38,241.44,240.16,241.23,1664483.0,240.38,241.44,240.16,241.23,1664483.0
2023-08-11 12:10:00,241.22,242.17,241.06,241.87,1430609.0,241.22,242.17,241.06,241.87,1430609.0
2023-08-11 12:20:00,241.85,242.4,241.23,242.38,1560593.0,241.85,242.4,241.23,242.38,1560593.0
2023-08-11 12:30:00,242.36,243.2,241.74,241.82,2322662.0,242.36,243.2,241.74,241.82,2322662.0
2023-08-11 12:40:00,241.8,242.35,241.5,241.68,1440377.0,241.8,242.35,241.5,241.68,1440377.0
2023-08-11 12:50:00,241.67,241.95,241.08,241.75,1617854.0,241.67,241.95,241.08,241.75,1617854.0
2023-08-11 13:00:00,241.77,242.06,240.8,241.0,1594976.0,241.77,242.06,240.8,241.0,1594976.0
2023-08-11 13:10:00,241.01,241.43,240.9,241.22,1149328.0,241.01,241.43,240.9,241.22,1149328.0
2023-08-11 13:20:00,241.27,242.53,241.2,242.39,1349563.0,241.27,242.53,241.2,242.39,1349563.0
2023-08-11 13:30:00,242.35,242.68,242.08,242.27,1350514.0,242.35,242.68,242.08,242.27,1350514.0
2023-08-11 13:40:00,242.3,242.57,241.51,241.67,1166815.0,242.3,242.57,241.51,241.67,1166815.0
2023-08-11 13:50:00,241.66,242.17,241.4,242.03,1110677.0,241.66,242.17,241.4,242.03,1110677.0
2023-08-11 14:00:00,242.06,242.83,242.01,242.39,1144028.0,242.06,242.83,242.01,242.39,1144028.0
2023-08-11 14:10:00,242.41,242.78,242.07,242.76,1115172.0,242.41,242.78,242.07,242.76,1115172.0
2023-08-11 14:20:00,242.76,243.07,242.33,242.66,1386404.0,242.76,243.07,242.33,242.66,1386404.0
2023-08-11 14:30:00,242.65,243.65,242.57,243.49,1876935.0,242.65,243.65,242.57,243.49,1876935.0
2023-08-11 14:40:00,243.5,243.62,242.7,243.28,1568379.0,243.5,243.62,242.7,243.28,1568379.0
2023-08-11 14:50:00,243.3,243.79,243.24,243.64,1483218.0,243.3,243.79,243.24,243.64,1483218.0
2023-08-11 15:00:00,243.63,243.64,242.51,242.55,1856911.0,243.63,243.64,242.51,242.55,1856911.0
2023-08-11 15:10:00,242.54,242.91,242.35,242.65,1401367.0,242.54,242.91,242.35,242.65,1401367.0
2023-08-11 15:20:00,242.66,243.18,242.35,242.96,1527692.0,242.66,243.18,242.35,242.96,1527692.0
2023-08-11 15:30:00,242.96,243.07,242.31,242.47,1662980.0,242.96,243.07,242.31,242.47,1662980.0
2023-08-11 15:40:00,242.48,242.57,241.98,242.55,2013675.0,242.48,242.57,241.98,242.55,2013675.0
2023-08-11 15:50:00,242.52,242.76,242.27,242.65,2359968.0,242.52,242.76,242.27,242.65,2359968.0
2023-08-14 09:30:00,235.7,236.65,233.75,236.0,6628852.0,235.7,236.65,233.75,236.0,6628852.0
2023-08-14 09:40:00,236.01,236.83,234.35,235.04,4180010.0,236.01,236.83,234.35,235.04,4180010.0
2023-08-14 09:50:00,235.03,237.08,234.77,236.47,3383904.0,235.03,237.08,234.77,236.47,3383904.0
2023-08-14 10:00:00,236.44,237.7,235.96,237.29,3299148.0,236.44,237.7,235.96,237.29,3299148.0
2023-08-14 10:10:00,237.32,238.24,236.9,237.72,2863127.0,237.32,238.24,236.9,237.72,2863127.0
2023-08-14 10:20:00,237.69,238.96,237.35,238.01,2884071.0,237.69,238.96,237.35,238.01,2884071.0
2023-08-14 10:30:00,238.02,239.39,237.51,239.25,2358244.0,238.02,239.39,237.51,239.25,2358244.0
2023-08-14 10:40:00,239.21,239.74,238.96,239.46,2203779.0,239.21,239.74,238.96,239.46,2203779.0
2023-08-14 10:50:00,239.47,240.66,239.26,239.96,2567056.0,239.47,240.66,239.26,239.96,2567056.0
2023-08-14 11:00:00,239.96,240.03,238.57,238.67,2262639.0,239.96,240.03,238.57,238.67,2262639.0
2023-08-14 11:10:00,238.65,239.01,238.08,238.7,2176693.0,238.65,239.01,238.08,238.7,2176693.0
2023-08-14 11:20:00,238.7,239.18,238.06,238.99,1833429.0,238.7,239.18,238.06,238.99,1833429.0
2023-08-14 11:30:00,238.99,239.21,238.05,238.55,1845073.0,238.99,239.21,238.05,238.55,1845073.0
2023-08-14 11:40:00,238.56,238.73,237.62,237.83,2019758.0,238.56,238.73,237.62,237.83,2019758.0
2023-08-14 11:50:00,237.83,238.05,236.9,237.09,2094416.0,237.83,238.05,236.9,237.09,2094416.0
2023-08-14 12:00:00,237.09,238.13,236.87,237.84,1740934.0,237.09,238.13,236.87,237.84,1740934.0
2023-08-14 12:10:00,237.85,238.18,236.71,237.76,1772527.0,237.85,238.18,236.71,237.76,1772527.0
2023-08-14 12:20:00,237.76,238.55,237.29,238.27,1910333.0,237.76,238.55,237.29,238.27,1910333.0
2023-08-14 12:30:00,238.27,238.76,238.0,238.53,1808858.0,238.27,238.76,238.0,238.53,1808858.0
2023-08-14 12:40:00,238.55,239.62,238.48,239.57,1831622.0,238.55,239.62,238.48,239.57,1831622.0
2023-08-14 12:50:00,239.53,239.59,238.61,239.01,1449634.0,239.53,239.59,238.61,239.01,1449634.0
2023-08-14 13:00:00,239.05,239.6,238.26,238.7,1772633.0,239.05,239.6,238.26,238.7,1772633.0
2023-08-14 13:10:00,238.69,238.91,238.21,238.6,1335416.0,238.69,238.91,238.21,238.6,1335416.0
2023-08-14 13:20:00,238.61,238.98,238.1,238.77,1565330.0,238.61,238.98,238.1,238.77,1565330.0
2023-08-14 13:30:00,238.76,239.02,238.12,238.65,1373015.0,238.76,239.02,238.12,238.65,1373015.0
2023-08-14 13:40:00,238.64,238.85,237.89,237.91,1230180.0,238.64,238.85,237.89,237.91,1230180.0
2023-08-14 13:50:00,237.91,238.28,237.66,238.23,1066602.0,237.91,238.28,237.66,238.23,1066602.0
2023-08-14 14:00:00,238.25,238.51,237.59,237.65,1314513.0,238.25,238.51,237.59,237.65,1314513.0
2023-08-14 14:10:00,237.62,238.15,237.36,238.07,1129080.0,237.62,238.15,237.36,238.07,1129080.0
2023-08-14 14:20:00,238.08,238.45,237.96,238.35,1094689.0,238.08,238.45,237.96,238.35,1094689.0
2023-08-14 14:30:00,238.36,238.64,237.66,238.53,1364887.0,238.36,238.64,237.66,238.53,1364887.0
2023-08-14 14:40:00,238.48,238.81,237.94,238.63,1117007.0,238.48,238.81,237.94,238.63,1117007.0
2023-08-14 14:50:00,238.61,239.06,238.37,238.46,1244172.0,238.61,239.06,238.37,238.46,1244172.0
2023-08-14 15:00:00,238.45,238.89,238.03,238.43,1437493.0,238.45,238.89,238.03,238.43,1437493.0
2023-08-14 15:10:00,238.42,238.69,238.16,238.49,993775.0,238.42,238.69,238.16,238.49,993775.0
2023-08-14 15:20:00,238.49,238.9,238.22,238.43,1090564.0,238.49,238.9,238.22,238.43,1090564.0
2023-08-14 15:30:00,238.42,238.79,238.23,238.79,1109147.0,238.42,238.79,238.23,238.79,1109147.0
2023-08-14 15:40:00,238.78,239.37,238.57,239.17,1740208.0,238.78,239.37,238.57,239.17,1740208.0
2023-08-14 15:50:00,239.18,239.84,238.93,239.76,2053473.0,239.18,239.84,238.93,239.76,2053473.0
2023-08-15 09:30:00,238.73,240.5,237.66,238.63,4404120.0,238.73,240.5,237.66,238.63,4404120.0
2023-08-15 09:40:00,238.61,239.03,235.87,236.9,4539949.0,238.61,239.03,235.87,236.9,4539949.0
2023-08-15 09:50:00,236.92,237.6,236.19,236.46,3097751.0,236.92,237.6,236.19,236.46,3097751.0
2023-08-15 10:00:00,236.49,236.85,235.37,235.96,3537365.0,236.49,236.85,235.37,235.96,3537365.0
2023-08-15 10:10:00,235.95,236.68,235.8,236.14,2785722.0,235.95,236.68,235.8,236.14,2785722.0
2023-08-15 10:20:00,236.14,236.88,235.13,235.36,2944022.0,236.14,236.88,235.13,235.36,2944022.0
2023-08-15 10:30:00,235.36,235.55,234.27,234.74,3414491.0,235.36,235.55,234.27,234.74,3414491.0
2023-08-15 10:40:00,234.74,236.06,234.68,235.61,2127829.0,234.74,236.06,234.68,235.61,2127829.0
2023-08-15 10:50:00,235.64,235.96,234.75,234.78,1934573.0,235.64,235.96,234.75,234.78,1934573.0
2023-08-15 11:00:00,234.78,236.33,234.75,236.03,2159546.0,234.78,236.33,234.75,236.03,2159546.0
2023-08-15 11:10:00,235.99,236.39,235.44,235.7,1781234.0,235.99,236.39,235.44,235.7,1781234.0
2023-08-15 11:20:00,235.68,235.88,234.82,235.35,1653789.0,235.68,235.88,234.82,235.35,1653789.0
2023-08-15 11:30:00,235.35,236.05,234.89,235.9,1712875.0,235.35,236.05,234.89,235.9,1712875.0
2023-08-15 11:40:00,235.88,236.13,235.13,235.33,1431443.0,235.88,236.13,235.13,235.33,1431443.0
2023-08-15 11:50:00,235.34,235.96,235.11,235.9,1183725.0,235.34,235.96,235.11,235.9,1183725.0
2023-08-15 12:00:00,235.91,236.14,235.06,235.17,1381565.0,235.91,236.14,235.06,235.17,1381565.0
2023-08-15 12:10:00,235.18,235.45,234.51,234.94,1560633.0,235.18,235.45,234.51,234.94,1560633.0
2023-08-15 12:20:00,234.96,235.46,234.91,235.25,1053272.0,234.96,235.46,234.91,235.25,1053272.0
2023-08-15 12:30:00,235.25,235.63,234.96,235.07,1308173.0,235.25,235.63,234.96,235.07,1308173.0
2023-08-15 12:40:00,235.08,235.22,234.52,234.71,1258480.0,235.08,235.22,234.52,234.71,1258480.0
2023-08-15 12:50:00,234.7,234.83,233.85,233.98,1677878.0,234.7,234.83,233.85,233.98,1677878.0
2023-08-15 13:00:00,233.98,234.13,233.2,233.42,1734457.0,233.98,234.13,233.2,233.42,1734457.0
2023-08-15 13:10:00,233.42,234.44,233.37,234.14,1240928.0,233.42,234.44,233.37,234.14,1240928.0
2023-08-15 13:20:00,234.14,234.16,233.64,233.92,1073640.0,234.14,234.16,233.64,233.92,1073640.0
2023-08-15 13:30:00,233.92,234.07,233.14,233.42,1177167.0,233.92,234.07,233.14,233.42,1177167.0
2023-08-15 13:40:00,233.4,233.45,232.85,233.14,1417071.0,233.4,233.45,232.85,233.14,1417071.0
2023-08-15 13:50:00,233.12,233.77,233.12,233.58,1184915.0,233.12,233.77,233.12,233.58,1184915.0
2023-08-15 14:00:00,233.58,233.92,233.25,233.84,1169860.0,233.58,233.92,233.25,233.84,1169860.0
2023-08-15 14:10:00,233.83,234.09,233.42,233.54,1024622.0,233.83,234.09,233.42,233.54,1024622.0
2023-08-15 14:20:00,233.58,233.89,233.04,233.13,1063525.0,233.58,233.89,233.04,233.13,1063525.0
2023-08-15 14:30:00,233.14,233.94,233.09,233.88,1031800.0,233.14,233.94,233.09,233.88,1031800.0
2023-08-15 14:40:00,233.87,234.12,233.62,234.02,1127559.0,233.87,234.12,233.62,234.02,1127559.0
2023-08-15 14:50:00,234.01,234.11,233.57,233.87,927571.0,234.01,234.11,233.57,233.87,927571.0
2023-08-15 15:00:00,233.87,234.4,233.85,234.04,1112223.0,233.87,234.4,233.85,234.04,1112223.0
2023-08-15 15:10:00,234.05,234.39,233.56,233.85,1128590.0,234.05,234.39,233.56,233.85,1128590.0
2023-08-15 15:20:00,233.87,233.95,232.61,232.74,1473226.0,233.87,233.95,232.61,232.74,1473226.0
2023-08-15 15:30:00,232.77,233.59,232.62,233.22,1412016.0,232.77,233.59,232.62,233.22,1412016.0
2023-08-15 15:40:00,233.24,233.43,232.86,233.0,1526108.0,233.24,233.43,232.86,233.0,1526108.0
2023-08-15 15:50:00,233.0,233.74,232.75,232.95,2753935.0,233.0,233.74,232.75,232.95,2753935.0
2023-08-16 09:30:00,228.02,232.18,227.45,231.81,6560454.0,228.02,232.18,227.45,231.81,6560454.0
2023-08-16 09:40:00,231.79,232.5,230.1,232.33,4400060.0,231.79,232.5,230.1,232.33,4400060.0
2023-08-16 09:50:00,232.3,233.97,231.69,233.43,4110251.0,232.3,233.97,231.69,233.43,4110251.0
2023-08-16 10:00:00,233.44,233.5,231.7,232.02,3230215.0,233.44,233.5,231.7,232.02,3230215.0
2023-08-16 10:10:00,232.04,233.73,232.01,233.64,3109835.0,232.04,233.73,232.01,233.64,3109835.0
2023-08-16 10:20:00,233.63,233.87,230.84,231.18,3384132.0,233.63,233.87,230.84,231.18,3384132.0
2023-08-16 10:30:00,231.15,232.1,231.01,231.81,2763196.0,231.15,232.1,231.01,231.81,2763196.0
2023-08-16 10:40:00,231.79,232.59,231.11,231.26,2112930.0,231.79,232.59,231.11,231.26,2112930.0
2023-08-16 10:50:00,231.26,231.93,230.25,230.46,2510236.0,231.26,231.93,230.25,230.46,2510236.0
2023-08-16 11:00:00,230.5,230.76,229.44,229.56,2926716.0,230.5,230.76,229.44,229.56,2926716.0
2023-08-16 11:10:00,229.54,229.75,228.88,229.23,2873413.0,229.54,229.75,228.88,229.23,2873413.0
2023-08-16 11:20:00,229.22,229.8,228.4,228.79,2474119.0,229.22,229.8,228.4,228.79,2474119.0
2023-08-16 11:30:00,228.78,228.99,228.2,228.29,2092917.0,228.78,228.99,228.2,228.29,2092917.0
2023-08-16 11:40:00,228.31,229.09,227.96,228.16,2183835.0,228.31,229.09,227.96,228.16,2183835.0
2023-08-16 11:50:00,228.12,228.61,227.71,228.49,2277321.0,228.12,228.61,227.71,228.49,2277321.0
2023-08-16 12:00:00,228.48,229.28,228.26,228.89,1780477.0,228.48,229.28,228.26,228.89,1780477.0
2023-08-16 12:10:00,228.9,228.9,226.88,227.24,2835076.0,228.9,228.9,226.88,227.24,2835076.0
2023-08-16 12:20:00,227.25,227.38,226.67,226.93,2246700.0,227.25,227.38,226.67,226.93,2246700.0
2023-08-16 12:30:00,226.94,228.22,226.87,228.14,1595229.0,226.94,228.22,226.87,228.14,1595229.0
2023-08-16 12:40:00,228.14,228.59,227.77,228.05,1703029.0,228.14,228.59,227.77,228.05,1703029.0
2023-08-16 12:50:00,228.06,228.2,227.35,227.68,1256381.0,228.06,228.2,227.35,227.68,1256381.0
2023-08-16 13:00:00,227.69,228.39,227.26,227.5,1501006.0,227.69,228.39,227.26,227.5,1501006.0
2023-08-16 13:10:00,227.51,228.25,227.18,228.09,1366203.0,227.51,228.25,227.18,228.09,1366203.0
2023-08-16 13:20:00,228.1,228.83,228.08,228.56,1377892.0,228.1,228.83,228.08,228.56,1377892.0
2023-08-16 13:30:00,228.54,228.86,228.11,228.4,1236976.0,228.54,228.86,228.11,228.4,1236976.0
2023-08-16 13:40:00,228.41,229.22,228.4,228.94,1432496.0,228.41,229.22,228.4,228.94,1432496.0
2023-08-16 13:50:00,228.96,229.1,228.71,228.9,911197.0,228.96,229.1,228.71,228.9,911197.0
2023-08-16 14:00:00,228.91,228.93,227.15,227.76,1997961.0,228.91,228.93,227.15,227.76,1997961.0
2023-08-16 14:10:00,227.78,228.2,226.95,228.09,1755299.0,227.78,228.2,226.95,228.09,1755299.0
2023-08-16 14:20:00,228.08,229.35,227.91,228.96,2226068.0,228.08,229.35,227.91,228.96,2226068.0
2023-08-16 14:30:00,228.97,229.47,228.88,228.95,1518485.0,228.97,229.47,228.88,228.95,1518485.0
2023-08-16 14:40:00,228.96,229.11,228.21,228.4,1519478.0,228.96,229.11,228.21,228.4,1519478.0
2023-08-16 14:50:00,228.38,228.58,227.91,228.34,1425867.0,228.38,228.58,227.91,228.34,1425867.0
2023-08-16 15:00:00,228.34,228.34,227.45,227.57,1519669.0,228.34,228.34,227.45,227.57,1519669.0
2023-08-16 15:10:00,227.57,227.78,226.25,226.57,2117661.0,227.57,227.78,226.25,226.57,2117661.0
2023-08-16 15:20:00,226.56,227.14,226.53,227.03,1633101.0,226.56,227.14,226.53,227.03,1633101.0
2023-08-16 15:30:00,227.06,227.62,226.57,226.81,1814629.0,227.06,227.62,226.57,226.81,1814629.0
2023-08-16 15:40:00,226.82,226.9,225.89,226.08,2229246.0,226.82,226.9,225.89,226.08,2229246.0
2023-08-16 15:50:00,226.07,226.13,225.38,225.56,3265378.0,226.07,226.13,225.38,225.56,3265378.0
2023-08-17 09:30:00,226.06,226.74,222.41,222.65,5462150.0,226.06,226.74,222.41,222.65,5462150.0
2023-08-17 09:40:00,222.66,223.5,221.68,223.12,5437368.0,222.66,223.5,221.68,223.12,5437368.0
2023-08-17 09:50:00,223.12,223.48,221.53,223.13,4472361.0,223.12,223.48,221.53,223.13,4472361.0
2023-08-17 10:00:00,223.13,223.8,222.41,223.11,3774718.0,223.13,223.8,222.41,223.11,3774718.0
2023-08-17 10:10:00,223.14,223.77,222.21,223.61,3586656.0,223.14,223.77,222.21,223.61,3586656.0
2023-08-17 10:20:00,223.6,224.71,223.31,224.41,4005411.0,223.6,224.71,223.31,224.41,4005411.0
2023-08-17 10:30:00,224.39,225.57,223.75,224.17,4021084.0,224.39,225.57,223.75,224.17,4021084.0
2023-08-17 10:40:00,224.19,225.25,223.47,225.07,2932979.0,224.19,225.25,223.47,225.07,2932979.0
2023-08-17 10:50:00,225.09,225.68,224.42,224.48,2948282.0,225.09,225.68,224.42,224.48,2948282.0
2023-08-17 11:00:00,224.48,224.69,223.75,224.09,2619751.0,224.48,224.69,223.75,224.09,2619751.0
2023-08-17 11:10:00,224.07,225.17,223.93,224.0,2592327.0,224.07,225.17,223.93,224.0,2592327.0
2023-08-17 11:20:00,224.0,224.4,223.06,223.39,2873234.0,224.0,224.4,223.06,223.39,2873234.0
2023-08-17 11:30:00,223.42,223.95,222.8,223.59,2212353.0,223.42,223.95,222.8,223.59,2212353.0
2023-08-17 11:40:00,223.59,224.2,223.0,223.33,2026040.0,223.59,224.2,223.0,223.33,2026040.0
2023-08-17 11:50:00,223.35,224.09,223.23,223.98,1701814.0,223.35,224.09,223.23,223.98,1701814.0
2023-08-17 12:00:00,223.97,224.33,223.6,224.02,1942087.0,223.97,224.33,223.6,224.02,1942087.0
2023-08-17 12:10:00,224.07,224.67,224.05,224.49,1894034.0,224.07,224.67,224.05,224.49,1894034.0
2023-08-17 12:20:00,224.5,225.18,224.4,224.89,1795323.0,224.5,225.18,224.4,224.89,1795323.0
2023-08-17 12:30:00,224.89,225.09,224.12,224.42,1417009.0,224.89,225.09,224.12,224.42,1417009.0
2023-08-17 12:40:00,224.4,224.88,224.17,224.81,1633054.0,224.4,224.88,224.17,224.81,1633054.0
2023-08-17 12:50:00,224.82,225.53,224.66,225.35,1786296.0,224.82,225.53,224.66,225.35,1786296.0
2023-08-17 13:00:00,225.35,225.53,224.22,224.26,1895088.0,225.35,225.53,224.22,224.26,1895088.0
2023-08-17 13:10:00,224.28,224.54,223.9,223.94,1545276.0,224.28,224.54,223.9,223.94,1545276.0
2023-08-17 13:20:00,223.95,224.18,223.5,223.89,1687069.0,223.95,224.18,223.5,223.89,1687069.0
2023-08-17 13:30:00,223.89,223.9,223.5,223.75,1336410.0,223.89,223.9,223.5,223.75,1336410.0
2023-08-17 13:40:00,223.75,223.93,222.84,223.11,1674285.0,223.75,223.93,222.84,223.11,1674285.0
2023-08-17 13:50:00,223.11,223.46,222.61,223.1,1392055.0,223.11,223.46,222.61,223.1,1392055.0
2023-08-17 14:00:00,223.05,223.3,222.42,222.96,1498675.0,223.05,223.3,222.42,222.96,1498675.0
2023-08-17 14:10:00,222.97,223.23,222.18,222.44,1716363.0,222.97,223.23,222.18,222.44,1716363.0
2023-08-17 14:20:00,222.42,222.55,221.91,222.13,1739724.0,222.42,222.55,221.91,222.13,1739724.0
2023-08-17 14:30:00,222.12,222.14,220.85,221.14,2464267.0,222.12,222.14,220.85,221.14,2464267.0
2023-08-17 14:40:00,221.15,221.35,220.55,221.22,2102037.0,221.15,221.35,220.55,221.22,2102037.0
2023-08-17 14:50:00,221.18,221.53,220.62,221.05,1942669.0,221.18,221.53,220.62,221.05,1942669.0
2023-08-17 15:00:00,221.07,221.51,220.25,220.28,2145958.0,221.07,221.51,220.25,220.28,2145958.0
2023-08-17 15:10:00,220.28,220.41,219.38,220.02,2795606.0,220.28,220.41,219.38,220.02,2795606.0
2023-08-17 15:20:00,219.99,220.18,219.48,220.14,2109890.0,219.99,220.18,219.48,220.14,2109890.0
2023-08-17 15:30:00,220.14,220.23,219.29,219.76,2497346.0,220.14,220.23,219.29,219.76,2497346.0
2023-08-17 15:40:00,219.75,220.01,218.83,218.92,2862756.0,219.75,220.01,218.83,218.92,2862756.0
2023-08-17 15:50:00,218.91,220.13,218.91,219.19,3251882.0,218.91,220.13,218.91,219.19,3251882.0
2023-08-18 09:30:00,214.12,217.58,213.5,217.12,8229624.0,214.12,217.58,213.5,217.12,8229624.0
2023-08-18 09:40:00,217.1,217.19,215.02,216.62,5049099.0,217.1,217.19,215.02,216.62,5049099.0
2023-08-18 09:50:00,216.62,217.29,214.88,216.03,4025563.0,216.62,217.29,214.88,216.03,4025563.0
2023-08-18 10:00:00,216.03,217.11,214.82,216.76,4749587.0,216.03,217.11,214.82,216.76,4749587.0
2023-08-18 10:10:00,216.74,217.19,215.23,216.09,3971728.0,216.74,217.19,215.23,216.09,3971728.0
2023-08-18 10:20:00,216.09,217.3,215.51,215.74,3860053.0,216.09,217.3,215.51,215.74,3860053.0
2023-08-18 10:30:00,215.72,216.64,215.17,215.68,4023909.0,215.72,216.64,215.17,215.68,4023909.0
2023-08-18 10:40:00,215.67,216.02,214.5,215.14,3719991.0,215.67,216.02,214.5,215.14,3719991.0
2023-08-18 10:50:00,215.15,215.61,213.86,214.67,3824464.0,215.15,215.61,213.86,214.67,3824464.0
2023-08-18 11:00:00,214.67,215.47,214.11,214.38,2745042.0,214.67,215.47,214.11,214.38,2745042.0
2023-08-18 11:10:00,214.39,215.27,214.11,214.4,2682126.0,214.39,215.27,214.11,214.4,2682126.0
2023-08-18 11:20:00,214.4,214.43,212.76,212.97,3655751.0,214.4,214.43,212.76,212.97,3655751.0
2023-08-18 11:30:00,213.0,213.32,212.53,212.79,2383815.0,213.0,213.32,212.53,212.79,2383815.0
2023-08-18 11:40:00,212.8,213.3,212.36,212.77,2727840.0,212.8,213.3,212.36,212.77,2727840.0
2023-08-18 11:50:00,212.71,214.95,212.71,214.83,3173773.0,212.71,214.95,212.71,214.83,3173773.0
2023-08-18 12:00:00,214.81,216.72,214.64,216.61,3587311.0,214.81,216.72,214.64,216.61,3587311.0
2023-08-18 12:10:00,216.61,216.9,215.55,215.6,3205029.0,216.61,216.9,215.55,215.6,3205029.0
2023-08-18 12:20:00,215.6,215.8,214.53,214.61,3041783.0,215.6,215.8,214.53,214.61,3041783.0
2023-08-18 12:30:00,214.64,215.77,214.53,215.09,2585280.0,214.64,215.77,214.53,215.09,2585280.0
2023-08-18 12:40:00,215.12,216.52,214.86,216.4,2278514.0,215.12,216.52,214.86,216.4,2278514.0
2023-08-18 12:50:00,216.42,216.65,215.0,215.12,2261642.0,216.42,216.65,215.0,215.12,2261642.0
2023-08-18 13:00:00,215.12,216.34,214.61,215.63,2841119.0,215.12,216.34,214.61,215.63,2841119.0
2023-08-18 13:10:00,215.66,215.76,214.94,215.07,1824329.0,215.66,215.76,214.94,215.07,1824329.0
2023-08-18 13:20:00,215.09,215.39,214.25,215.23,2211545.0,215.09,215.39,214.25,215.23,2211545.0
2023-08-18 13:30:00,215.22,215.66,214.95,215.13,1761572.0,215.22,215.66,214.95,215.13,1761572.0
2023-08-18 13:40:00,215.11,215.48,214.7,215.45,1473801.0,215.11,215.48,214.7,215.45,1473801.0
2023-08-18 13:50:00,215.44,215.8,214.77,214.95,1501847.0,215.44,215.8,214.77,214.95,1501847.0
2023-08-18 14:00:00,214.96,215.31,214.73,214.89,1558280.0,214.96,215.31,214.73,214.89,1558280.0
2023-08-18 14:10:00,214.89,215.55,214.25,214.97,2180312.0,214.89,215.55,214.25,214.97,2180312.0
2023-08-18 14:20:00,214.97,215.46,214.66,215.07,1452522.0,214.97,215.46,214.66,215.07,1452522.0
2023-08-18 14:30:00,215.01,215.95,214.86,215.93,1777216.0,215.01,215.95,214.86,215.93,1777216.0
2023-08-18 14:40:00,215.93,216.32,215.64,215.93,1921219.0,215.93,216.32,215.64,215.93,1921219.0
2023-08-18 14:50:00,215.92,215.98,215.08,215.15,1688970.0,215.92,215.98,215.08,215.15,1688970.0
2023-08-18 15:00:00,215.14,215.31,214.72,214.86,1516633.0,215.14,215.31,214.72,214.86,1516633.0
2023-08-18 15:10:00,214.87,215.07,214.36,214.53,1607117.0,214.87,215.07,214.36,214.53,1607117.0
2023-08-18 15:20:00,214.54,214.99,214.17,214.93,1859426.0,214.54,214.99,214.17,214.93,1859426.0
2023-08-18 15:30:00,214.94,215.26,214.67,214.85,1561132.0,214.94,215.26,214.67,214.85,1561132.0
2023-08-18 15:40:00,214.89,216.14,214.79,216.14,2151434.0,214.89,216.14,214.79,216.14,2151434.0
2023-08-18 15:50:00,216.14,216.31,215.1,215.43,3188763.0,216.14,216.31,215.1,215.43,3188763.0
2023-08-21 09:30:00,221.55,224.42,220.58,224.13,6983210.0,221.55,224.42,220.58,224.13,6983210.0
2023-08-21 09:40:00,224.12,225.6,223.88,224.78,5729760.0,224.12,225.6,223.88,224.78,5729760.0
2023-08-21 09:50:00,224.78,228.75,224.4,228.38,6774362.0,224.78,228.75,224.4,228.38,6774362.0
2023-08-21 10:00:00,228.39,229.12,227.16,228.94,5535548.0,228.39,229.12,227.16,228.94,5535548.0
2023-08-21 10:10:00,228.94,229.94,228.25,228.47,5053228.0,228.94,229.94,228.25,228.47,5053228.0
2023-08-21 10:20:00,228.47,228.74,226.76,226.92,4005129.0,228.47,228.74,226.76,226.92,4005129.0
2023-08-21 10:30:00,226.98,227.41,226.0,226.56,4178056.0,226.98,227.41,226.0,226.56,4178056.0
2023-08-21 10:40:00,226.54,227.34,225.77,226.97,3704920.0,226.54,227.34,225.77,226.97,3704920.0
2023-08-21 10:50:00,226.98,227.07,225.62,225.79,2836706.0,226.98,227.07,225.62,225.79,2836706.0
2023-08-21 11:00:00,225.77,226.84,225.25,226.24,2817702.0,225.77,226.84,225.25,226.24,2817702.0
2023-08-21 11:10:00,226.25,226.32,224.76,225.23,2852508.0,226.25,226.32,224.76,225.23,2852508.0
2023-08-21 11:20:00,225.22,225.68,224.8,225.06,2400372.0,225.22,225.68,224.8,225.06,2400372.0
2023-08-21 11:30:00,225.06,225.95,224.95,225.73,1963890.0,225.06,225.95,224.95,225.73,1963890.0
2023-08-21 11:40:00,225.71,226.04,224.55,225.01,2660612.0,225.71,226.04,224.55,225.01,2660612.0
2023-08-21 11:50:00,225.03,225.89,224.77,225.63,1728339.0,225.03,225.89,224.77,225.63,1728339.0
2023-08-21 12:00:00,225.62,226.73,225.51,226.6,1918618.0,225.62,226.73,225.51,226.6,1918618.0
2023-08-21 12:10:00,226.59,226.96,226.23,226.86,1690970.0,226.59,226.96,226.23,226.86,1690970.0
2023-08-21 12:20:00,226.84,227.45,226.67,227.22,1973423.0,226.84,227.45,226.67,227.22,1973423.0
2023-08-21 12:30:00,227.2,227.88,226.94,227.82,1915784.0,227.2,227.88,226.94,227.82,1915784.0
2023-08-21 12:40:00,227.83,228.24,227.56,228.16,1827345.0,227.83,228.24,227.56,228.16,1827345.0
2023-08-21 12:50:00,228.18,228.56,227.77,228.43,1747297.0,228.18,228.56,227.77,228.43,1747297.0
2023-08-21 13:00:00,228.42,228.62,227.74,227.87,1641036.0,228.42,228.62,227.74,227.87,1641036.0
2023-08-21 13:10:00,227.88,227.9,227.24,227.71,1417519.0,227.88,227.9,227.24,227.71,1417519.0
2023-08-21 13:20:00,227.7,228.43,227.61,228.15,1492472.0,227.7,228.43,227.61,228.15,1492472.0
2023-08-21 13:30:00,228.13,229.5,228.07,229.49,2078115.0,228.13,229.5,228.07,229.49,2078115.0
2023-08-21 13:40:00,229.49,229.64,228.75,228.96,1796012.0,229.49,229.64,228.75,228.96,1796012.0
2023-08-21 13:50:00,228.97,229.04,228.21,228.79,1596619.0,228.97,229.04,228.21,228.79,1596619.0
2023-08-21 14:00:00,228.8,229.02,228.36,228.64,1539164.0,228.8,229.02,228.36,228.64,1539164.0
2023-08-21 14:10:00,228.64,229.6,228.43,229.43,1707306.0,228.64,229.6,228.43,229.43,1707306.0
2023-08-21 14:20:00,229.43,230.45,229.42,230.03,2502317.0,229.43,230.45,229.42,230.03,2502317.0
2023-08-21 14:30:00,230.06,230.33,229.58,229.87,1694910.0,230.06,230.33,229.58,229.87,1694910.0
2023-08-21 14:40:00,229.86,230.94,229.85,230.85,2051201.0,229.86,230.94,229.85,230.85,2051201.0
2023-08-21 14:50:00,230.83,231.06,230.32,230.57,1828179.0,230.83,231.06,230.32,230.57,1828179.0
2023-08-21 15:00:00,230.57,230.88,230.0,230.24,1908716.0,230.57,230.88,230.0,230.24,1908716.0
2023-08-21 15:10:00,230.23,230.98,229.89,230.5,1771723.0,230.23,230.98,229.89,230.5,1771723.0
2023-08-21 15:20:00,230.49,230.85,230.09,230.15,1416959.0,230.49,230.85,230.09,230.15,1416959.0
2023-08-21 15:30:00,230.15,230.37,229.44,229.85,1966504.0,230.15,230.37,229.44,229.85,1966504.0
2023-08-21 15:40:00,229.84,230.45,229.78,230.27,2041599.0,229.84,230.45,229.78,230.27,2041599.0
2023-08-21 15:50:00,230.3,232.14,230.29,231.27,4158527.0,230.3,232.14,230.29,231.27,4158527.0
2023-08-22 09:30:00,240.25,240.82,236.43,236.52,8765901.0,240.25,240.82,236.43,236.52,8765901.0
2023-08-22 09:40:00,236.54,238.65,235.43,237.71,6187380.0,236.54,238.65,235.43,237.71,6187380.0
2023-08-22 09:50:00,237.68,238.75,234.76,235.09,5477703.0,237.68,238.75,234.76,235.09,5477703.0
2023-08-22 10:00:00,235.09,237.41,234.7,236.34,4154421.0,235.09,237.41,234.7,236.34,4154421.0
2023-08-22 10:10:00,236.34,238.36,236.29,237.43,3450988.0,236.34,238.36,236.29,237.43,3450988.0
2023-08-22 10:20:00,237.43,237.95,235.16,235.22,3214043.0,237.43,237.95,235.16,235.22,3214043.0
2023-08-22 10:30:00,235.25,235.49,233.47,235.33,4324304.0,235.25,235.49,233.47,235.33,4324304.0
2023-08-22 10:40:00,235.32,235.72,233.77,234.79,2883390.0,235.32,235.72,233.77,234.79,2883390.0
2023-08-22 10:50:00,234.77,236.34,234.27,236.32,2780734.0,234.77,236.34,234.27,236.32,2780734.0
2023-08-22 11:00:00,236.31,236.55,235.09,235.11,2322437.0,236.31,236.55,235.09,235.11,2322437.0
2023-08-22 11:10:00,235.12,235.78,234.04,234.45,2077653.0,235.12,235.78,234.04,234.45,2077653.0
2023-08-22 11:20:00,234.47,235.33,233.03,233.08,2447359.0,234.47,235.33,233.03,233.08,2447359.0
2023-08-22 11:30:00,233.09,234.12,232.7,232.72,2633842.0,233.09,234.12,232.7,232.72,2633842.0
2023-08-22 11:40:00,232.71,232.96,232.33,232.53,2037118.0,232.71,232.96,232.33,232.53,2037118.0
2023-08-22 11:50:00,232.55,232.67,231.48,231.98,2156785.0,232.55,232.67,231.48,231.98,2156785.0
2023-08-22 12:00:00,231.94,232.54,230.71,230.75,2454363.0,231.94,232.54,230.71,230.75,2454363.0
2023-08-22 12:10:00,230.76,230.79,229.55,230.05,3083900.0,230.76,230.79,229.55,230.05,3083900.0
2023-08-22 12:20:00,230.07,231.83,230.01,231.68,2400720.0,230.07,231.83,230.01,231.68,2400720.0
2023-08-22 12:30:00,231.68,233.25,231.63,233.17,2610701.0,231.68,233.25,231.63,233.17,2610701.0
2023-08-22 12:40:00,233.2,233.46,232.55,232.62,2210884.0,233.2,233.46,232.55,232.62,2210884.0
2023-08-22 12:50:00,232.62,234.19,232.62,233.61,2346448.0,232.62,234.19,232.62,233.61,2346448.0
2023-08-22 13:00:00,233.61,234.04,232.66,233.11,2096867.0,233.61,234.04,232.66,233.11,2096867.0
2023-08-22 13:10:00,233.08,233.45,231.9,232.06,1941975.0,233.08,233.45,231.9,232.06,1941975.0
2023-08-22 13:20:00,232.05,232.5,231.44,232.29,1615364.0,232.05,232.5,231.44,232.29,1615364.0
2023-08-22 13:30:00,232.3,232.69,231.88,231.88,1588089.0,232.3,232.69,231.88,231.88,1588089.0
2023-08-22 13:40:00,231.88,232.11,231.03,231.23,1666914.0,231.88,232.11,231.03,231.23,1666914.0
2023-08-22 13:50:00,231.2,232.43,230.79,232.27,2019292.0,231.2,232.43,230.79,232.27,2019292.0
2023-08-22 14:00:00,232.25,233.14,231.85,232.93,1947566.0,232.25,233.14,231.85,232.93,1947566.0
2023-08-22 14:10:00,232.95,233.31,232.34,232.72,1748260.0,232.95,233.31,232.34,232.72,1748260.0
2023-08-22 14:20:00,232.72,233.77,232.54,233.39,1659309.0,232.72,233.77,232.54,233.39,1659309.0
2023-08-22 14:30:00,233.41,233.62,232.55,232.68,1512624.0,233.41,233.62,232.55,232.68,1512624.0
2023-08-22 14:40:00,232.67,232.84,232.28,232.45,1497105.0,232.67,232.84,232.28,232.45,1497105.0
2023-08-22 14:50:00,232.46,233.37,232.1,233.23,1655088.0,232.46,233.37,232.1,233.23,1655088.0
2023-08-22 15:00:00,233.21,233.84,232.96,233.7,1602713.0,233.21,233.84,232.96,233.7,1602713.0
2023-08-22 15:10:00,233.68,234.19,233.09,233.15,2135324.0,233.68,234.19,233.09,233.15,2135324.0
2023-08-22 15:20:00,233.16,233.42,232.36,232.6,1826274.0,233.16,233.42,232.36,232.6,1826274.0
2023-08-22 15:30:00,232.58,232.81,232.08,232.4,1681147.0,232.58,232.81,232.08,232.4,1681147.0
2023-08-22 15:40:00,232.39,232.95,231.82,232.54,1919485.0,232.39,232.95,231.82,232.54,1919485.0
2023-08-22 15:50:00,232.52,233.48,232.46,233.19,2353101.0,232.52,233.48,232.46,233.19,2353101.0
2023-08-23 09:30:00,229.34,232.41,229.29,229.93,5617835.0,229.34,232.41,229.29,229.93,5617835.0
2023-08-23 09:40:00,229.93,232.97,229.61,231.91,4492077.0,229.93,232.97,229.61,231.91,4492077.0
2023-08-23 09:50:00,231.89,232.48,230.92,231.66,3355179.0,231.89,232.48,230.92,231.66,3355179.0
2023-08-23 10:00:00,231.67,232.29,230.95,232.05,3317693.0,231.67,232.29,230.95,232.05,3317693.0
2023-08-23 10:10:00,232.03,234.55,231.85,234.52,3415453.0,232.03,234.55,231.85,234.52,3415453.0
2023-08-23 10:20:00,234.52,234.71,233.61,234.02,2880473.0,234.52,234.71,233.61,234.02,2880473.0
2023-08-23 10:30:00,234.03,235.18,233.55,233.65,3047550.0,234.03,235.18,233.55,233.65,3047550.0
2023-08-23 10:40:00,233.65,234.5,233.2,234.13,2416239.0,233.65,234.5,233.2,234.13,2416239.0
2023-08-23 10:50:00,234.13,235.11,233.8,233.89,2194429.0,234.13,235.11,233.8,233.89,2194429.0
2023-08-23 11:00:00,233.92,234.54,233.53,233.9,2154500.0,233.92,234.54,233.53,233.9,2154500.0
2023-08-23 11:10:00,233.91,234.8,233.56,234.65,1844203.0,233.91,234.8,233.56,234.65,1844203.0
2023-08-23 11:20:00,234.65,235.59,234.41,235.33,2520145.0,234.65,235.59,234.41,235.33,2520145.0
2023-08-23 11:30:00,235.36,236.11,234.89,235.97,2373718.0,235.36,236.11,234.89,235.97,2373718.0
2023-08-23 11:40:00,235.98,236.43,235.56,235.84,2047638.0,235.98,236.43,235.56,235.84,2047638.0
2023-08-23 11:50:00,235.86,237.04,235.83,236.95,2018218.0,235.86,237.04,235.83,236.95,2018218.0
2023-08-23 12:00:00,236.95,237.14,236.02,236.22,1785102.0,236.95,237.14,236.02,236.22,1785102.0
2023-08-23 12:10:00,236.22,236.67,235.68,236.58,1917249.0,236.22,236.67,235.68,236.58,1917249.0
2023-08-23 12:20:00,236.57,237.04,236.22,236.51,1829432.0,236.57,237.04,236.22,236.51,1829432.0
2023-08-23 12:30:00,236.57,236.7,236.08,236.32,1262172.0,236.57,236.7,236.08,236.32,1262172.0
2023-08-23 12:40:00,236.3,236.72,235.76,235.99,1342261.0,236.3,236.72,235.76,235.99,1342261.0
2023-08-23 12:50:00,235.95,236.46,235.31,235.37,1430538.0,235.95,236.46,235.31,235.37,1430538.0
2023-08-23 13:00:00,235.34,236.55,235.26,236.55,1658195.0,235.34,236.55,235.26,236.55,1658195.0
2023-08-23 13:10:00,236.54,236.76,236.21,236.53,1252647.0,236.54,236.76,236.21,236.53,1252647.0
2023-08-23 13:20:00,236.54,236.88,236.32,236.68,1086727.0,236.54,236.88,236.32,236.68,1086727.0
2023-08-23 13:30:00,236.68,237.48,236.66,237.19,1589413.0,236.68,237.48,236.66,237.19,1589413.0
2023-08-23 13:40:00,237.22,238.09,237.16,238.06,1811733.0,237.22,238.09,237.16,238.06,1811733.0
2023-08-23 13:50:00,238.02,238.46,237.76,238.43,1456771.0,238.02,238.46,237.76,238.43,1456771.0
2023-08-23 14:00:00,238.43,238.98,238.02,238.43,2003507.0,238.43,238.98,238.02,238.43,2003507.0
2023-08-23 14:10:00,238.43,238.43,237.35,237.68,1637397.0,238.43,238.43,237.35,237.68,1637397.0
2023-08-23 14:20:00,237.68,238.2,237.36,237.87,1400654.0,237.68,238.2,237.36,237.87,1400654.0
2023-08-23 14:30:00,237.86,238.1,237.25,237.42,1466227.0,237.86,238.1,237.25,237.42,1466227.0
2023-08-23 14:40:00,237.41,237.74,237.25,237.35,1160005.0,237.41,237.74,237.25,237.35,1160005.0
2023-08-23 14:50:00,237.35,238.05,237.06,237.53,1400775.0,237.35,238.05,237.06,237.53,1400775.0
2023-08-23 15:00:00,237.54,238.2,237.27,238.02,1316144.0,237.54,238.2,237.27,238.02,1316144.0
2023-08-23 15:10:00,238.02,238.27,237.85,238.14,1118768.0,238.02,238.27,237.85,238.14,1118768.0
2023-08-23 15:20:00,238.16,238.23,237.52,237.86,1064376.0,238.16,238.23,237.52,237.86,1064376.0
2023-08-23 15:30:00,237.85,237.98,237.42,237.93,1070271.0,237.85,237.98,237.42,237.93,1070271.0
2023-08-23 15:40:00,237.95,238.25,237.5,237.87,1250371.0,237.95,238.25,237.5,237.87,1250371.0
2023-08-23 15:50:00,237.87,238.03,236.51,236.84,2521798.0,237.87,238.03,236.51,236.84,2521798.0
2023-08-24 09:30:00,238.66,238.92,233.33,234.26,5373912.0,238.66,238.92,233.33,234.26,5373912.0
2023-08-24 09:40:00,234.24,234.79,232.35,232.84,4019571.0,234.24,234.79,232.35,232.84,4019571.0
2023-08-24 09:50:00,232.85,233.98,232.71,233.28,3154364.0,232.85,233.98,232.71,233.28,3154364.0
2023-08-24 10:00:00,233.29,233.72,231.33,231.36,3605590.0,233.29,233.72,231.33,231.36,3605590.0
2023-08-24 10:10:00,231.33,231.37,229.67,230.13,3910640.0,231.33,231.37,229.67,230.13,3910640.0
2023-08-24 10:20:00,230.12,230.87,229.24,229.29,3076760.0,230.12,230.87,229.24,229.29,3076760.0
2023-08-24 10:30:00,229.28,230.34,228.18,230.21,3370903.0,229.28,230.34,228.18,230.21,3370903.0
2023-08-24 10:40:00,230.22,230.38,228.58,230.14,2665382.0,230.22,230.38,228.58,230.14,2665382.0
2023-08-24 10:50:00,230.15,231.65,230.01,230.35,2964535.0,230.15,231.65,230.01,230.35,2964535.0
2023-08-24 11:00:00,230.39,230.79,229.26,230.15,2339840.0,230.39,230.79,229.26,230.15,2339840.0
2023-08-24 11:10:00,230.14,230.96,229.71,230.64,2276096.0,230.14,230.96,229.71,230.64,2276096.0
2023-08-24 11:20:00,230.61,231.28,230.12,231.08,2189657.0,230.61,231.28,230.12,231.08,2189657.0
2023-08-24 11:30:00,231.06,231.2,229.7,230.19,2210756.0,231.06,231.2,229.7,230.19,2210756.0
2023-08-24 11:40:00,230.2,231.02,229.89,230.72,1775071.0,230.2,231.02,229.89,230.72,1775071.0
2023-08-24 11:50:00,230.71,231.45,230.2,230.94,1932411.0,230.71,231.45,230.2,230.94,1932411.0
2023-08-24 12:00:00,230.95,231.83,230.89,231.65,1488548.0,230.95,231.83,230.89,231.65,1488548.0
2023-08-24 12:10:00,231.63,232.85,231.58,232.54,1818468.0,231.63,232.85,231.58,232.54,1818468.0
2023-08-24 12:20:00,232.54,233.13,232.46,232.73,1620324.0,232.54,233.13,232.46,232.73,1620324.0
2023-08-24 12:30:00,232.73,233.51,232.59,233.41,1522062.0,232.73,233.51,232.59,233.41,1522062.0
2023-08-24 12:40:00,233.38,234.44,233.33,233.99,1935890.0,233.38,234.44,233.33,233.99,1935890.0
2023-08-24 12:50:00,233.99,234.1,232.5,232.81,1752633.0,233.99,234.1,232.5,232.81,1752633.0
2023-08-24 13:00:00,232.82,233.02,232.25,232.83,1326412.0,232.82,233.02,232.25,232.83,1326412.0
2023-08-24 13:10:00,232.8,233.1,232.18,232.39,1180349.0,232.8,233.1,232.18,232.39,1180349.0
2023-08-24 13:20:00,232.38,232.88,231.82,232.12,1234178.0,232.38,232.88,231.82,232.12,1234178.0
2023-08-24 13:30:00,232.13,232.65,231.93,232.56,1169055.0,232.13,232.65,231.93,232.56,1169055.0
2023-08-24 13:40:00,232.59,233.3,232.15,232.9,1369726.0,232.59,233.3,232.15,232.9,1369726.0
2023-08-24 13:50:00,232.89,232.9,232.07,232.43,1093607.0,232.89,232.9,232.07,232.43,1093607.0
2023-08-24 14:00:00,232.41,233.61,232.41,233.44,1494370.0,232.41,233.61,232.41,233.44,1494370.0
2023-08-24 14:10:00,233.44,233.78,232.87,232.96,1212991.0,233.44,233.78,232.87,232.96,1212991.0
2023-08-24 14:20:00,232.96,233.44,232.34,232.53,1267595.0,232.96,233.44,232.34,232.53,1267595.0
2023-08-24 14:30:00,232.52,232.98,231.72,231.97,1158774.0,232.52,232.98,231.72,231.97,1158774.0
2023-08-24 14:40:00,231.99,232.0,231.33,231.66,1502858.0,231.99,232.0,231.33,231.66,1502858.0
2023-08-24 14:50:00,231.65,232.28,231.2,231.97,1325103.0,231.65,232.28,231.2,231.97,1325103.0
2023-08-24 15:00:00,231.95,232.53,231.68,231.74,1416580.0,231.95,232.53,231.68,231.74,1416580.0
2023-08-24 15:10:00,231.75,232.17,231.41,231.74,1101107.0,231.75,232.17,231.41,231.74,1101107.0
2023-08-24 15:20:00,231.75,232.1,230.62,230.88,1465039.0,231.75,232.1,230.62,230.88,1465039.0
2023-08-24 15:30:00,230.91,231.23,230.43,230.64,1430592.0,230.91,231.23,230.43,230.64,1430592.0
2023-08-24 15:40:00,230.66,230.88,230.02,230.6,1579724.0,230.66,230.88,230.02,230.6,1579724.0
2023-08-24 15:50:00,230.6,230.87,229.86,230.01,2169956.0,230.6,230.87,229.86,230.01,2169956.0
2023-08-25 09:30:00,231.31,234.25,230.93,233.77,4749926.0,231.31,234.25,230.93,233.77,4749926.0
2023-08-25 09:40:00,233.79,235.62,233.18,235.39,4176576.0,233.79,235.62,233.18,235.39,4176576.0
2023-08-25 09:50:00,235.39,235.91,233.93,234.62,3577615.0,235.39,235.91,233.93,234.62,3577615.0
2023-08-25 10:00:00,234.52,236.15,232.3,232.93,4335589.0,234.52,236.15,232.3,232.93,4335589.0
2023-08-25 10:10:00,232.93,237.76,232.9,236.05,5216244.0,232.93,237.76,232.9,236.05,5216244.0
2023-08-25 10:20:00,236.05,236.29,233.45,233.64,3666139.0,236.05,236.29,233.45,233.64,3666139.0
2023-08-25 10:30:00,233.66,234.92,232.6,233.42,2921787.0,233.66,234.92,232.6,233.42,2921787.0
2023-08-25 10:40:00,233.47,234.28,231.4,231.46,3050455.0,233.47,234.28,231.4,231.46,3050455.0
2023-08-25 10:50:00,231.46,231.99,230.35,230.44,2601524.0,231.46,231.99,230.35,230.44,2601524.0
2023-08-25 11:00:00,230.41,233.15,230.37,233.14,2599123.0,230.41,233.15,230.37,233.14,2599123.0
2023-08-25 11:10:00,233.17,233.78,231.4,231.91,2302824.0,233.17,233.78,231.4,231.91,2302824.0
2023-08-25 11:20:00,231.91,234.49,231.04,234.36,2457702.0,231.91,234.49,231.04,234.36,2457702.0
2023-08-25 11:30:00,234.36,235.25,233.57,235.07,2359038.0,234.36,235.25,233.57,235.07,2359038.0
2023-08-25 11:40:00,235.08,235.11,233.86,234.22,1741606.0,235.08,235.11,233.86,234.22,1741606.0
2023-08-25 11:50:00,234.22,234.83,232.55,233.02,1827195.0,234.22,234.83,232.55,233.02,1827195.0
2023-08-25 12:00:00,233.01,233.98,232.93,233.59,1431939.0,233.01,233.98,232.93,233.59,1431939.0
2023-08-25 12:10:00,233.61,234.35,232.83,233.64,1561699.0,233.61,234.35,232.83,233.64,1561699.0
2023-08-25 12:20:00,233.66,234.86,233.25,234.86,1590807.0,233.66,234.86,233.25,234.86,1590807.0
2023-08-25 12:30:00,234.84,234.9,234.15,234.7,1548677.0,234.84,234.9,234.15,234.7,1548677.0
2023-08-25 12:40:00,234.7,235.6,234.15,235.47,1561744.0,234.7,235.6,234.15,235.47,1561744.0
2023-08-25 12:50:00,235.45,235.73,234.54,235.34,1488651.0,235.45,235.73,234.54,235.34,1488651.0
2023-08-25 13:00:00,235.35,235.75,234.83,235.22,1193610.0,235.35,235.75,234.83,235.22,1193610.0
2023-08-25 13:10:00,235.21,236.12,234.75,235.48,1349795.0,235.21,236.12,234.75,235.48,1349795.0
2023-08-25 13:20:00,235.48,235.49,234.48,234.93,1145669.0,235.48,235.49,234.48,234.93,1145669.0
2023-08-25 13:30:00,234.84,235.06,234.28,234.35,1162847.0,234.84,235.06,234.28,234.35,1162847.0
2023-08-25 13:40:00,234.31,235.34,234.31,234.81,1072466.0,234.31,235.34,234.31,234.81,1072466.0
2023-08-25 13:50:00,234.81,235.79,234.78,235.65,1032212.0,234.81,235.79,234.78,235.65,1032212.0
2023-08-25 14:00:00,235.64,236.25,235.52,235.88,1236051.0,235.64,236.25,235.52,235.88,1236051.0
2023-08-25 14:10:00,235.85,237.05,235.61,237.0,1740122.0,235.85,237.05,235.61,237.0,1740122.0
2023-08-25 14:20:00,237.01,238.49,236.97,238.43,2394150.0,237.01,238.49,236.97,238.43,2394150.0
2023-08-25 14:30:00,238.46,238.72,237.35,237.6,2336072.0,238.46,238.72,237.35,237.6,2336072.0
2023-08-25 14:40:00,237.61,238.13,237.27,237.97,1778068.0,237.61,238.13,237.27,237.97,1778068.0
2023-08-25 14:50:00,238.0,238.76,237.7,238.42,1662260.0,238.0,238.76,237.7,238.42,1662260.0
2023-08-25 15:00:00,238.44,238.9,237.81,238.36,1846450.0,238.44,238.9,237.81,238.36,1846450.0
2023-08-25 15:10:00,238.38,238.48,237.91,238.36,1319243.0,238.38,238.48,237.91,238.36,1319243.0
2023-08-25 15:20:00,238.36,238.9,238.34,238.53,1708548.0,238.36,238.9,238.34,238.53,1708548.0
2023-08-25 15:30:00,238.53,238.9,237.82,238.0,1744558.0,238.53,238.9,237.82,238.0,1744558.0
2023-08-25 15:40:00,237.98,238.78,237.57,238.12,1679529.0,237.98,238.78,237.57,238.12,1679529.0
2023-08-25 15:50:00,238.11,239.0,237.78,238.58,2926125.0,238.11,239.0,237.78,238.58,2926125.0
2023-08-28 09:30:00,242.58,244.38,239.13,239.63,7128845.0,242.58,244.38,239.13,239.63,7128845.0
2023-08-28 09:40:00,239.66,240.58,238.01,239.87,5350758.0,239.66,240.58,238.01,239.87,5350758.0
2023-08-28 09:50:00,239.9,240.4,237.2,238.6,4425638.0,239.9,240.4,237.2,238.6,4425638.0
2023-08-28 10:00:00,238.62,239.83,238.2,239.51,3536821.0,238.62,239.83,238.2,239.51,3536821.0
2023-08-28 10:10:00,239.53,239.92,238.07,239.09,3146883.0,239.53,239.92,238.07,239.09,3146883.0
2023-08-28 10:20:00,239.06,240.44,238.66,240.25,2907363.0,239.06,240.44,238.66,240.25,2907363.0
2023-08-28 10:30:00,240.24,240.87,239.33,239.54,3038363.0,240.24,240.87,239.33,239.54,3038363.0
2023-08-28 10:40:00,239.55,240.3,239.0,239.66,2576000.0,239.55,240.3,239.0,239.66,2576000.0
2023-08-28 10:50:00,239.63,239.63,238.09,238.93,2527443.0,239.63,239.63,238.09,238.93,2527443.0
2023-08-28 11:00:00,238.95,239.16,237.81,239.0,2484675.0,238.95,239.16,237.81,239.0,2484675.0
2023-08-28 11:10:00,239.01,239.52,238.7,239.37,1719304.0,239.01,239.52,238.7,239.37,1719304.0
2023-08-28 11:20:00,239.36,240.2,238.97,239.46,1988248.0,239.36,240.2,238.97,239.46,1988248.0
2023-08-28 11:30:00,239.47,239.86,238.37,238.42,1673340.0,239.47,239.86,238.37,238.42,1673340.0
2023-08-28 11:40:00,238.43,238.46,236.57,236.85,2731497.0,238.43,238.46,236.57,236.85,2731497.0
2023-08-28 11:50:00,236.86,237.76,236.4,237.62,2448014.0,236.86,237.76,236.4,237.62,2448014.0
2023-08-28 12:00:00,237.61,237.69,236.48,237.31,2146284.0,237.61,237.69,236.48,237.31,2146284.0
2023-08-28 12:10:00,237.29,237.57,236.51,236.65,2550565.0,237.29,237.57,236.51,236.65,2550565.0
2023-08-28 12:20:00,236.68,236.81,235.52,236.18,2491868.0,236.68,236.81,235.52,236.18,2491868.0
2023-08-28 12:30:00,236.17,236.47,235.35,236.18,2291460.0,236.17,236.47,235.35,236.18,2291460.0
2023-08-28 12:40:00,236.21,236.77,235.83,235.89,1880920.0,236.21,236.77,235.83,235.89,1880920.0
2023-08-28 12:50:00,235.88,237.26,235.88,237.16,1496216.0,235.88,237.26,235.88,237.16,1496216.0
2023-08-28 13:00:00,237.15,237.77,237.0,237.33,1481421.0,237.15,237.77,237.0,237.33,1481421.0
2023-08-28 13:10:00,237.3,237.98,237.25,237.96,1295029.0,237.3,237.98,237.25,237.96,1295029.0
2023-08-28 13:20:00,237.95,239.15,237.91,239.09,1979514.0,237.95,239.15,237.91,239.09,1979514.0
2023-08-28 13:30:00,239.1,239.12,237.91,238.17,1513129.0,239.1,239.12,237.91,238.17,1513129.0
2023-08-28 13:40:00,238.13,238.48,237.24,237.61,1336399.0,238.13,238.48,237.24,237.61,1336399.0
2023-08-28 13:50:00,237.56,237.61,236.03,236.45,1901496.0,237.56,237.61,236.03,236.45,1901496.0
2023-08-28 14:00:00,236.48,237.1,236.31,237.02,1263565.0,236.48,237.1,236.31,237.02,1263565.0
2023-08-28 14:10:00,237.0,237.25,236.53,236.59,1398792.0,237.0,237.25,236.53,236.59,1398792.0
2023-08-28 14:20:00,236.6,237.21,236.52,237.13,979619.0,236.6,237.21,236.52,237.13,979619.0
2023-08-28 14:30:00,237.16,237.48,236.55,237.09,1127064.0,237.16,237.48,236.55,237.09,1127064.0
2023-08-28 14:40:00,237.08,237.73,237.03,237.42,1122597.0,237.08,237.73,237.03,237.42,1122597.0
2023-08-28 14:50:00,237.43,238.04,237.22,238.0,1112349.0,237.43,238.04,237.22,238.0,1112349.0
2023-08-28 15:00:00,238.03,238.5,237.68,238.46,1269004.0,238.03,238.5,237.68,238.46,1269004.0
2023-08-28 15:10:00,238.46,238.5,237.6,237.99,1545961.0,238.46,238.5,237.6,237.99,1545961.0
2023-08-28 15:20:00,238.0,238.07,237.16,237.6,1496329.0,238.0,238.07,237.16,237.6,1496329.0
2023-08-28 15:30:00,237.57,238.41,237.47,238.08,1669184.0,237.57,238.41,237.47,238.08,1669184.0
2023-08-28 15:40:00,238.07,239.68,238.01,238.68,2080693.0,238.07,239.68,238.01,238.68,2080693.0
2023-08-28 15:50:00,238.7,239.09,238.48,238.89,2095259.0,238.7,239.09,238.48,238.89,2095259.0
2023-08-29 09:30:00,238.58,240.6,237.77,239.88,5130887.0,238.58,240.6,237.77,239.88,5130887.0
2023-08-29 09:40:00,239.86,242.08,238.82,241.83,5096447.0,239.86,242.08,238.82,241.83,5096447.0
2023-08-29 09:50:00,241.85,242.41,241.42,242.36,3852789.0,241.85,242.41,241.42,242.36,3852789.0
2023-08-29 10:00:00,242.36,246.61,242.22,245.97,7339245.0,242.36,246.61,242.22,245.97,7339245.0
2023-08-29 10:10:00,245.98,248.34,245.58,247.52,5404224.0,245.98,248.34,245.58,247.52,5404224.0
2023-08-29 10:20:00,247.52,249.66,247.43,249.24,4362291.0,247.52,249.66,247.43,249.24,4362291.0
2023-08-29 10:30:00,249.24,251.19,249.22,249.95,5361030.0,249.24,251.19,249.22,249.95,5361030.0
2023-08-29 10:40:00,249.97,250.88,248.59,249.45,4310709.0,249.97,250.88,248.59,249.45,4310709.0
2023-08-29 10:50:00,249.45,249.93,248.66,248.99,3182555.0,249.45,249.93,248.66,248.99,3182555.0
2023-08-29 11:00:00,248.98,250.51,248.87,249.99,3041522.0,248.98,250.51,248.87,249.99,3041522.0
2023-08-29 11:10:00,249.96,250.66,249.42,250.45,2594791.0,249.96,250.66,249.42,250.45,2594791.0
2023-08-29 11:20:00,250.45,251.89,250.36,251.45,3280109.0,250.45,251.89,250.36,251.45,3280109.0
2023-08-29 11:30:00,251.48,253.05,250.91,252.92,2783150.0,251.48,253.05,250.91,252.92,2783150.0
2023-08-29 11:40:00,252.93,253.69,252.63,252.68,2828606.0,252.93,253.69,252.63,252.68,2828606.0
2023-08-29 11:50:00,252.69,253.74,252.54,253.37,2198998.0,252.69,253.74,252.54,253.37,2198998.0
2023-08-29 12:00:00,253.36,254.65,253.02,254.56,2767781.0,253.36,254.65,253.02,254.56,2767781.0
2023-08-29 12:10:00,254.54,254.55,253.23,253.29,2067344.0,254.54,254.55,253.23,253.29,2067344.0
2023-08-29 12:20:00,253.3,254.23,253.23,253.83,1951482.0,253.3,254.23,253.23,253.83,1951482.0
2023-08-29 12:30:00,253.87,254.11,253.44,253.93,1693995.0,253.87,254.11,253.44,253.93,1693995.0
2023-08-29 12:40:00,253.92,254.84,253.76,254.01,2318539.0,253.92,254.84,253.76,254.01,2318539.0
2023-08-29 12:50:00,254.0,254.87,253.58,254.39,1900589.0,254.0,254.87,253.58,254.39,1900589.0
2023-08-29 13:00:00,254.4,254.55,253.75,253.99,1475352.0,254.4,254.55,253.75,253.99,1475352.0
2023-08-29 13:10:00,254.0,254.19,252.65,253.15,2028328.0,254.0,254.19,252.65,253.15,2028328.0
2023-08-29 13:20:00,253.18,253.55,252.77,253.29,1264486.0,253.18,253.55,252.77,253.29,1264486.0
2023-08-29 13:30:00,253.3,254.33,253.1,254.05,2054095.0,253.3,254.33,253.1,254.05,2054095.0
2023-08-29 13:40:00,254.05,254.56,253.6,254.45,1496700.0,254.05,254.56,253.6,254.45,1496700.0
2023-08-29 13:50:00,254.44,254.44,253.26,253.97,1813053.0,254.44,254.44,253.26,253.97,1813053.0
2023-08-29 14:00:00,253.97,254.67,253.84,254.56,1432920.0,253.97,254.67,253.84,254.56,1432920.0
2023-08-29 14:10:00,254.58,254.98,254.32,254.66,1558397.0,254.58,254.98,254.32,254.66,1558397.0
2023-08-29 14:20:00,254.66,255.37,254.6,254.97,1946679.0,254.66,255.37,254.6,254.97,1946679.0
2023-08-29 14:30:00,254.98,255.15,254.48,254.76,1557974.0,254.98,255.15,254.48,254.76,1557974.0
2023-08-29 14:40:00,254.76,255.43,254.53,255.21,1597370.0,254.76,255.43,254.53,255.21,1597370.0
2023-08-29 14:50:00,255.21,255.55,254.91,255.36,1646516.0,255.21,255.55,254.91,255.36,1646516.0
2023-08-29 15:00:00,255.37,256.0,254.83,255.95,2159749.0,255.37,256.0,254.83,255.95,2159749.0
2023-08-29 15:10:00,255.94,256.82,255.65,256.74,2344773.0,255.94,256.82,255.65,256.74,2344773.0
2023-08-29 15:20:00,256.74,257.04,256.41,256.65,1968374.0,256.74,257.04,256.41,256.65,1968374.0
2023-08-29 15:30:00,256.64,256.69,256.13,256.65,1912829.0,256.64,256.69,256.13,256.65,1912829.0
2023-08-29 15:40:00,256.68,256.72,255.59,255.9,2218276.0,256.68,256.72,255.59,255.9,2218276.0
2023-08-29 15:50:00,255.9,257.48,255.41,257.18,3937647.0,255.9,257.48,255.41,257.18,3937647.0
2023-08-30 09:30:00,254.16,255.45,252.0,252.59,6776995.0,254.16,255.45,252.0,252.59,6776995.0
2023-08-30 09:40:00,252.61,253.4,250.59,251.3,5782025.0,252.61,253.4,250.59,251.3,5782025.0
2023-08-30 09:50:00,251.19,255.16,251.16,254.52,4713765.0,251.19,255.16,251.16,254.52,4713765.0
2023-08-30 10:00:00,254.53,256.38,254.37,255.06,4537024.0,254.53,256.38,254.37,255.06,4537024.0
2023-08-30 10:10:00,255.02,256.15,253.3,253.41,3950725.0,255.02,256.15,253.3,253.41,3950725.0
2023-08-30 10:20:00,253.45,253.59,251.81,252.97,4470377.0,253.45,253.59,251.81,252.97,4470377.0
2023-08-30 10:30:00,252.97,254.44,252.97,254.38,3313620.0,252.97,254.44,252.97,254.38,3313620.0
2023-08-30 10:40:00,254.39,254.53,253.4,253.42,2749862.0,254.39,254.53,253.4,253.42,2749862.0
2023-08-30 10:50:00,253.43,255.22,252.98,254.96,2611324.0,253.43,255.22,252.98,254.96,2611324.0
2023-08-30 11:00:00,254.97,255.24,253.81,255.24,2465416.0,254.97,255.24,253.81,255.24,2465416.0
2023-08-30 11:10:00,255.22,255.89,254.85,255.77,2018159.0,255.22,255.89,254.85,255.77,2018159.0
2023-08-30 11:20:00,255.79,255.87,254.76,255.41,2120523.0,255.79,255.87,254.76,255.41,2120523.0
2023-08-30 11:30:00,255.41,258.5,255.25,257.98,3286574.0,255.41,258.5,255.25,257.98,3286574.0
2023-08-30 11:40:00,257.98,258.78,257.43,257.43,2685428.0,257.98,258.78,257.43,257.43,2685428.0
2023-08-30 11:50:00,257.44,257.92,257.0,257.78,2113431.0,257.44,257.92,257.0,257.78,2113431.0
2023-08-30 12:00:00,257.77,259.5,257.68,259.39,2611379.0,257.77,259.5,257.68,259.39,2611379.0
2023-08-30 12:10:00,259.43,260.25,258.84,260.12,2571013.0,259.43,260.25,258.84,260.12,2571013.0
2023-08-30 12:20:00,260.14,260.51,259.43,260.02,2232804.0,260.14,260.51,259.43,260.02,2232804.0
2023-08-30 12:30:00,259.99,260.14,258.82,259.13,1987476.0,259.99,260.14,258.82,259.13,1987476.0
2023-08-30 12:40:00,259.14,259.71,258.83,259.02,1850576.0,259.14,259.71,258.83,259.02,1850576.0
2023-08-30 12:50:00,259.04,259.23,258.31,259.12,1744770.0,259.04,259.23,258.31,259.12,1744770.0
2023-08-30 13:00:00,259.13,259.19,258.15,258.19,1367078.0,259.13,259.19,258.15,258.19,1367078.0
2023-08-30 13:10:00,258.2,258.82,257.74,258.11,1632253.0,258.2,258.82,257.74,258.11,1632253.0
2023-08-30 13:20:00,258.1,258.71,257.83,257.91,1379420.0,258.1,258.71,257.83,257.91,1379420.0
2023-08-30 13:30:00,257.93,259.25,257.82,258.89,1862884.0,257.93,259.25,257.82,258.89,1862884.0
2023-08-30 13:40:00,258.9,258.96,257.57,257.71,1568991.0,258.9,258.96,257.57,257.71,1568991.0
2023-08-30 13:50:00,257.71,257.71,256.01,256.65,2374102.0,257.71,257.71,256.01,256.65,2374102.0
2023-08-30 14:00:00,256.64,256.81,255.25,255.69,2096727.0,256.64,256.81,255.25,255.69,2096727.0
2023-08-30 14:10:00,255.69,256.43,254.91,256.36,2268538.0,255.69,256.43,254.91,256.36,2268538.0
2023-08-30 14:20:00,256.37,256.79,254.91,254.91,1870790.0,256.37,256.79,254.91,254.91,1870790.0
2023-08-30 14:30:00,254.93,256.62,254.73,256.35,1674446.0,254.93,256.62,254.73,256.35,1674446.0
2023-08-30 14:40:00,256.35,257.35,256.12,256.36,2074992.0,256.35,257.35,256.12,256.36,2074992.0
2023-08-30 14:50:00,256.38,257.11,256.19,256.98,1382433.0,256.38,257.11,256.19,256.98,1382433.0
2023-08-30 15:00:00,256.99,257.65,256.45,256.71,2039439.0,256.99,257.65,256.45,256.71,2039439.0
2023-08-30 15:10:00,256.7,257.15,255.89,256.37,1828870.0,256.7,257.15,255.89,256.37,1828870.0
2023-08-30 15:20:00,256.36,256.49,254.21,255.94,1792823.0,256.36,256.49,254.21,255.94,1792823.0
2023-08-30 15:30:00,255.97,257.16,255.86,256.7,1884798.0,255.97,257.16,255.86,256.7,1884798.0
2023-08-30 15:40:00,256.72,256.95,255.88,256.02,1497014.0,256.72,256.95,255.88,256.02,1497014.0
2023-08-30 15:50:00,256.0,257.56,255.82,256.96,2478410.0,256.0,257.56,255.82,256.96,2478410.0
2023-08-31 09:30:00,255.98,259.25,255.12,258.66,5547831.0,255.98,259.25,255.12,258.66,5547831.0
2023-08-31 09:40:00,258.63,259.34,256.55,256.99,4821797.0,258.63,259.34,256.55,256.99,4821797.0
2023-08-31 09:50:00,257.01,257.47,255.05,257.25,4499643.0,257.01,257.47,255.05,257.25,4499643.0
2023-08-31 10:00:00,257.25,257.78,255.71,256.55,3584174.0,257.25,257.78,255.71,256.55,3584174.0
2023-08-31 10:10:00,256.56,257.91,255.93,257.91,3399725.0,256.56,257.91,255.93,257.91,3399725.0
2023-08-31 10:20:00,257.9,258.34,257.26,258.19,2916281.0,257.9,258.34,257.26,258.19,2916281.0
2023-08-31 10:30:00,258.2,259.49,258.0,259.42,3274662.0,258.2,259.49,258.0,259.42,3274662.0
2023-08-31 10:40:00,259.41,259.79,257.67,258.54,3796190.0,259.41,259.79,257.67,258.54,3796190.0
2023-08-31 10:50:00,258.54,259.0,257.5,258.77,2389556.0,258.54,259.0,257.5,258.77,2389556.0
2023-08-31 11:00:00,258.76,258.88,257.9,258.33,2352885.0,258.76,258.88,257.9,258.33,2352885.0
2023-08-31 11:10:00,258.3,259.3,258.28,258.69,2201527.0,258.3,259.3,258.28,258.69,2201527.0
2023-08-31 11:20:00,258.68,259.09,257.9,258.84,2386504.0,258.68,259.09,257.9,258.84,2386504.0
2023-08-31 11:30:00,258.82,259.34,258.13,258.92,2127041.0,258.82,259.34,258.13,258.92,2127041.0
2023-08-31 11:40:00,258.95,259.92,258.8,259.43,2580305.0,258.95,259.92,258.8,259.43,2580305.0
2023-08-31 11:50:00,259.41,259.78,259.04,259.68,1934253.0,259.41,259.78,259.04,259.68,1934253.0
2023-08-31 12:00:00,259.7,259.73,258.25,259.16,1856504.0,259.7,259.73,258.25,259.16,1856504.0
2023-08-31 12:10:00,259.16,259.4,257.85,258.24,1873233.0,259.16,259.4,257.85,258.24,1873233.0
2023-08-31 12:20:00,258.24,258.4,257.0,257.2,2141226.0,258.24,258.4,257.0,257.2,2141226.0
2023-08-31 12:30:00,257.21,257.74,257.0,257.57,1891430.0,257.21,257.74,257.0,257.57,1891430.0
2023-08-31 12:40:00,257.59,257.82,255.65,255.75,2379255.0,257.59,257.82,255.65,255.75,2379255.0
2023-08-31 12:50:00,255.78,257.03,255.78,257.01,1720482.0,255.78,257.03,255.78,257.01,1720482.0
2023-08-31 13:00:00,257.02,257.52,256.54,257.3,1547154.0,257.02,257.52,256.54,257.3,1547154.0
2023-08-31 13:10:00,257.31,257.56,256.9,257.47,1283496.0,257.31,257.56,256.9,257.47,1283496.0
2023-08-31 13:20:00,257.46,258.17,256.91,257.74,1578322.0,257.46,258.17,256.91,257.74,1578322.0
2023-08-31 13:30:00,257.75,258.18,257.72,257.96,1155025.0,257.75,258.18,257.72,257.96,1155025.0
2023-08-31 13:40:00,257.96,258.11,256.8,257.15,1440159.0,257.96,258.11,256.8,257.15,1440159.0
2023-08-31 13:50:00,257.15,257.39,256.86,257.36,894124.0,257.15,257.39,256.86,257.36,894124.0
2023-08-31 14:00:00,257.38,258.5,257.3,258.32,1493458.0,257.38,258.5,257.3,258.32,1493458.0
2023-08-31 14:10:00,258.31,258.64,258.24,258.28,1010552.0,258.31,258.64,258.24,258.28,1010552.0
2023-08-31 14:20:00,258.26,259.13,258.17,258.82,1505187.0,258.26,259.13,258.17,258.82,1505187.0
2023-08-31 14:30:00,258.84,258.92,258.14,258.65,1169835.0,258.84,258.92,258.14,258.65,1169835.0
2023-08-31 14:40:00,258.65,258.86,258.02,258.31,1306419.0,258.65,258.86,258.02,258.31,1306419.0
2023-08-31 14:50:00,258.3,258.59,258.2,258.53,897016.0,258.3,258.59,258.2,258.53,897016.0
2023-08-31 15:00:00,258.55,259.17,258.46,259.05,1326800.0,258.55,259.17,258.46,259.05,1326800.0
2023-08-31 15:10:00,259.05,259.38,258.93,259.28,1287538.0,259.05,259.38,258.93,259.28,1287538.0
2023-08-31 15:20:00,259.26,259.48,258.71,258.91,1303289.0,259.26,259.48,258.71,258.91,1303289.0
2023-08-31 15:30:00,258.97,259.48,258.94,259.39,1152376.0,258.97,259.48,258.94,259.39,1152376.0
2023-08-31 15:40:00,259.39,261.18,259.3,260.54,2464416.0,259.39,261.18,259.3,260.54,2464416.0
2023-08-31 15:50:00,260.52,260.63,257.89,258.03,3631255.0,260.52,260.63,257.89,258.03,3631255.0
2023-09-01 09:30:00,257.21,259.08,253.41,254.39,7080224.0,257.21,259.08,253.41,254.39,7080224.0
2023-09-01 09:40:00,254.35,254.84,252.06,252.59,4974234.0,254.35,254.84,252.06,252.59,4974234.0
2023-09-01 09:50:00,252.61,253.6,251.68,252.69,4173297.0,252.61,253.6,251.68,252.69,4173297.0
2023-09-01 10:00:00,252.67,253.22,251.05,252.8,4542866.0,252.67,253.22,251.05,252.8,4542866.0
2023-09-01 10:10:00,252.8,253.9,252.24,253.34,3164930.0,252.8,253.9,252.24,253.34,3164930.0
2023-09-01 10:20:00,253.36,253.36,251.56,252.57,2816707.0,253.36,253.36,251.56,252.57,2816707.0
2023-09-01 10:30:00,252.55,252.56,250.83,251.26,3064527.0,252.55,252.56,250.83,251.26,3064527.0
2023-09-01 10:40:00,251.26,251.28,248.0,248.42,4049043.0,251.26,251.28,248.0,248.42,4049043.0
2023-09-01 10:50:00,248.45,249.3,246.86,247.19,4133388.0,248.45,249.3,246.86,247.19,4133388.0
2023-09-01 11:00:00,247.17,248.36,247.0,247.86,3171631.0,247.17,248.36,247.0,247.86,3171631.0
2023-09-01 11:10:00,247.85,248.79,247.2,248.66,2927484.0,247.85,248.79,247.2,248.66,2927484.0
2023-09-01 11:20:00,248.66,249.0,247.66,248.06,2242225.0,248.66,249.0,247.66,248.06,2242225.0
2023-09-01 11:30:00,248.09,248.52,247.62,247.88,2103632.0,248.09,248.52,247.62,247.88,2103632.0
2023-09-01 11:40:00,247.86,248.27,245.66,245.82,2766295.0,247.86,248.27,245.66,245.82,2766295.0
2023-09-01 11:50:00,245.81,246.77,245.57,246.31,2134823.0,245.81,246.77,245.57,246.31,2134823.0
2023-09-01 12:00:00,246.27,247.08,245.85,246.96,2350896.0,246.27,247.08,245.85,246.96,2350896.0
2023-09-01 12:10:00,246.96,246.99,245.46,246.2,2227436.0,246.96,246.99,245.46,246.2,2227436.0
2023-09-01 12:20:00,246.19,247.24,245.92,246.77,1826357.0,246.19,247.24,245.92,246.77,1826357.0
2023-09-01 12:30:00,246.76,247.6,246.71,246.96,1797731.0,246.76,247.6,246.71,246.96,1797731.0
2023-09-01 12:40:00,246.98,247.2,246.36,247.16,1521529.0,246.98,247.2,246.36,247.16,1521529.0
2023-09-01 12:50:00,247.17,247.99,247.13,247.32,1792519.0,247.17,247.99,247.13,247.32,1792519.0
2023-09-01 13:00:00,247.29,247.85,246.81,246.93,1391005.0,247.29,247.85,246.81,246.93,1391005.0
2023-09-01 13:10:00,246.94,247.68,246.84,247.38,1361782.0,246.94,247.68,246.84,247.38,1361782.0
2023-09-01 13:20:00,247.37,247.94,246.56,246.62,1732880.0,247.37,247.94,246.56,246.62,1732880.0
2023-09-01 13:30:00,246.62,247.07,246.33,246.61,1538387.0,246.62,247.07,246.33,246.61,1538387.0
2023-09-01 13:40:00,246.63,246.64,244.53,244.94,2867646.0,246.63,246.64,244.53,244.94,2867646.0
2023-09-01 13:50:00,244.94,245.6,244.55,245.5,1997169.0,244.94,245.6,244.55,245.5,1997169.0
2023-09-01 14:00:00,245.49,245.8,245.2,245.49,1445963.0,245.49,245.8,245.2,245.49,1445963.0
2023-09-01 14:10:00,245.5,245.53,243.8,244.05,2151145.0,245.5,245.53,243.8,244.05,2151145.0
2023-09-01 14:20:00,244.08,244.3,242.51,242.91,3069846.0,244.08,244.3,242.51,242.91,3069846.0
2023-09-01 14:30:00,242.92,243.24,242.51,243.0,2152385.0,242.92,243.24,242.51,243.0,2152385.0
2023-09-01 14:40:00,242.99,243.56,242.01,242.78,2030286.0,242.99,243.56,242.01,242.78,2030286.0
2023-09-01 14:50:00,242.82,244.23,242.82,244.13,2217372.0,242.82,244.23,242.82,244.13,2217372.0
2023-09-01 15:00:00,244.15,244.3,243.01,243.35,2244021.0,244.15,244.3,243.01,243.35,2244021.0
2023-09-01 15:10:00,243.37,243.93,242.75,243.51,2286429.0,243.37,243.93,242.75,243.51,2286429.0
2023-09-01 15:20:00,243.48,244.1,243.19,244.09,2220008.0,243.48,244.1,243.19,244.09,2220008.0
2023-09-01 15:30:00,244.09,244.59,243.9,244.14,2258479.0,244.09,244.59,243.9,244.14,2258479.0
2023-09-01 15:40:00,244.14,244.83,243.91,243.93,2226679.0,244.14,244.83,243.91,243.93,2226679.0
2023-09-01 15:50:00,243.94,245.48,243.9,244.99,3788301.0,243.94,245.48,243.9,244.99,3788301.0
2023-09-05 09:30:00,245.0,251.83,244.86,251.55,8029619.0,245.0,251.83,244.86,251.55,8029619.0
2023-09-05 09:40:00,251.57,252.99,250.51,251.73,7080161.0,251.57,252.99,250.51,251.73,7080161.0
2023-09-05 09:50:00,251.75,252.38,249.19,249.72,5106677.0,251.75,252.38,249.19,249.72,5106677.0
2023-09-05 10:00:00,249.73,252.2,249.03,252.03,4947920.0,249.73,252.2,249.03,252.03,4947920.0
2023-09-05 10:10:00,252.07,253.72,252.02,253.42,5403204.0,252.07,253.72,252.02,253.42,5403204.0
2023-09-05 10:20:00,253.47,253.56,251.69,252.15,3845739.0,253.47,253.56,251.69,252.15,3845739.0
2023-09-05 10:30:00,252.15,252.51,251.55,252.06,3120050.0,252.15,252.51,251.55,252.06,3120050.0
2023-09-05 10:40:00,252.06,252.59,251.08,252.28,2823238.0,252.06,252.59,251.08,252.28,2823238.0
2023-09-05 10:50:00,252.3,253.88,252.16,253.09,3437623.0,252.3,253.88,252.16,253.09,3437623.0
2023-09-05 11:00:00,253.1,253.76,252.77,253.16,2626831.0,253.1,253.76,252.77,253.16,2626831.0
2023-09-05 11:10:00,253.15,253.99,252.74,252.98,2631835.0,253.15,253.99,252.74,252.98,2631835.0
2023-09-05 11:20:00,252.96,253.15,252.11,252.29,1985445.0,252.96,253.15,252.11,252.29,1985445.0
2023-09-05 11:30:00,252.27,253.12,252.17,252.68,2015279.0,252.27,253.12,252.17,252.68,2015279.0
2023-09-05 11:40:00,252.69,253.1,252.09,253.03,1889912.0,252.69,253.1,252.09,253.03,1889912.0
2023-09-05 11:50:00,253.01,253.32,252.53,252.74,1446641.0,253.01,253.32,252.53,252.74,1446641.0
2023-09-05 12:00:00,252.76,253.52,252.61,253.1,1764286.0,252.76,253.52,252.61,253.1,1764286.0
2023-09-05 12:10:00,253.08,255.25,253.08,255.22,3026726.0,253.08,255.25,253.08,255.22,3026726.0
2023-09-05 12:20:00,255.2,255.81,255.11,255.51,2704040.0,255.2,255.81,255.11,255.51,2704040.0
2023-09-05 12:30:00,255.55,256.63,255.33,256.25,2596747.0,255.55,256.63,255.33,256.25,2596747.0
2023-09-05 12:40:00,256.25,256.9,255.95,256.35,2385098.0,256.25,256.9,255.95,256.35,2385098.0
2023-09-05 12:50:00,256.34,256.73,256.06,256.48,1656044.0,256.34,256.73,256.06,256.48,1656044.0
2023-09-05 13:00:00,256.46,256.66,255.29,255.41,2252281.0,256.46,256.66,255.29,255.41,2252281.0
2023-09-05 13:10:00,255.4,256.02,255.3,255.52,1846644.0,255.4,256.02,255.3,255.52,1846644.0
2023-09-05 13:20:00,255.5,256.07,255.14,255.36,1957902.0,255.5,256.07,255.14,255.36,1957902.0
2023-09-05 13:30:00,255.35,255.92,255.1,255.6,1929869.0,255.35,255.92,255.1,255.6,1929869.0
2023-09-05 13:40:00,255.62,256.26,255.46,255.8,1715196.0,255.62,256.26,255.46,255.8,1715196.0
2023-09-05 13:50:00,255.82,256.01,255.51,255.88,1355950.0,255.82,256.01,255.51,255.88,1355950.0
2023-09-05 14:00:00,255.92,256.44,255.54,255.94,2177982.0,255.92,256.44,255.54,255.94,2177982.0
2023-09-05 14:10:00,255.91,257.07,255.74,257.02,2114473.0,255.91,257.07,255.74,257.02,2114473.0
2023-09-05 14:20:00,257.01,257.5,256.73,257.32,1858479.0,257.01,257.5,256.73,257.32,1858479.0
2023-09-05 14:30:00,257.33,257.45,256.84,257.23,1381130.0,257.33,257.45,256.84,257.23,1381130.0
2023-09-05 14:40:00,257.22,257.77,257.01,257.62,1594879.0,257.22,257.77,257.01,257.62,1594879.0
2023-09-05 14:50:00,257.59,258.0,257.16,257.89,1899394.0,257.59,258.0,257.16,257.89,1899394.0
2023-09-05 15:00:00,257.89,257.93,257.24,257.42,1657187.0,257.89,257.93,257.24,257.42,1657187.0
2023-09-05 15:10:00,257.4,257.45,256.58,257.25,1930891.0,257.4,257.45,256.58,257.25,1930891.0
2023-09-05 15:20:00,257.26,257.56,256.9,257.28,1842638.0,257.26,257.56,256.9,257.28,1842638.0
2023-09-05 15:30:00,257.29,257.81,257.11,257.35,1681906.0,257.29,257.81,257.11,257.35,1681906.0
2023-09-05 15:40:00,257.34,257.42,255.95,256.19,2051287.0,257.34,257.42,255.95,256.19,2051287.0
2023-09-05 15:50:00,256.19,256.98,256.1,256.49,3025039.0,256.19,256.98,256.1,256.49,3025039.0
2023-09-06 09:30:00,255.14,255.39,251.43,251.67,6054080.0,255.14,255.39,251.43,251.67,6054080.0
2023-09-06 09:40:00,251.67,252.74,249.33,249.36,6323152.0,251.67,252.74,249.33,249.36,6323152.0
2023-09-06 09:50:00,249.39,249.83,248.11,249.71,5376736.0,249.39,249.83,248.11,249.71,5376736.0
2023-09-06 10:00:00,249.63,253.11,245.39,246.95,6364453.0,249.63,253.11,245.39,246.95,6364453.0
2023-09-06 10:10:00,246.96,248.1,246.18,247.75,4413740.0,246.96,248.1,246.18,247.75,4413740.0
2023-09-06 10:20:00,247.76,247.87,245.57,245.65,3763551.0,247.76,247.87,245.57,245.65,3763551.0
2023-09-06 10:30:00,245.66,247.08,245.06,246.32,3423037.0,245.66,247.08,245.06,246.32,3423037.0
2023-09-06 10:40:00,246.31,247.21,246.12,246.88,2775485.0,246.31,247.21,246.12,246.88,2775485.0
2023-09-06 10:50:00,246.92,247.4,246.05,246.12,2814239.0,246.92,247.4,246.05,246.12,2814239.0
2023-09-06 11:00:00,246.11,246.92,245.53,246.42,2345951.0,246.11,246.92,245.53,246.42,2345951.0
2023-09-06 11:10:00,246.42,247.52,246.21,247.34,2178384.0,246.42,247.52,246.21,247.34,2178384.0
2023-09-06 11:20:00,247.37,247.6,246.8,247.19,1704230.0,247.37,247.6,246.8,247.19,1704230.0
2023-09-06 11:30:00,247.18,248.45,247.13,248.21,2169489.0,247.18,248.45,247.13,248.21,2169489.0
2023-09-06 11:40:00,248.21,248.59,247.86,248.15,1933633.0,248.21,248.59,247.86,248.15,1933633.0
2023-09-06 11:50:00,248.12,248.89,247.86,248.63,1785264.0,248.12,248.89,247.86,248.63,1785264.0
2023-09-06 12:00:00,248.63,249.24,248.35,248.55,1775164.0,248.63,249.24,248.35,248.55,1775164.0
2023-09-06 12:10:00,248.55,249.08,248.41,248.78,1450591.0,248.55,249.08,248.41,248.78,1450591.0
2023-09-06 12:20:00,248.79,249.71,248.58,249.36,2005296.0,248.79,249.71,248.58,249.36,2005296.0
2023-09-06 12:30:00,249.37,249.42,248.56,248.61,1619974.0,249.37,249.42,248.56,248.61,1619974.0
2023-09-06 12:40:00,248.62,248.69,247.41,247.83,1863499.0,248.62,248.69,247.41,247.83,1863499.0
2023-09-06 12:50:00,247.84,248.55,247.79,248.49,1487578.0,247.84,248.55,247.79,248.49,1487578.0
2023-09-06 13:00:00,248.49,250.59,248.32,250.36,2974669.0,248.49,250.59,248.32,250.36,2974669.0
2023-09-06 13:10:00,250.4,251.07,250.06,250.98,2403373.0,250.4,251.07,250.06,250.98,2403373.0
2023-09-06 13:20:00,251.0,251.08,250.22,250.57,1771226.0,251.0,251.08,250.22,250.57,1771226.0
2023-09-06 13:30:00,250.57,251.45,250.47,251.34,2034516.0,250.57,251.45,250.47,251.34,2034516.0
2023-09-06 13:40:00,251.35,251.73,250.65,251.72,1790214.0,251.35,251.73,250.65,251.72,1790214.0
2023-09-06 13:50:00,251.7,251.99,250.71,250.93,2025555.0,251.7,251.99,250.71,250.93,2025555.0
2023-09-06 14:00:00,250.96,251.44,250.15,250.83,2170837.0,250.96,251.44,250.15,250.83,2170837.0
2023-09-06 14:10:00,250.87,251.08,250.55,251.05,1340074.0,250.87,251.08,250.55,251.05,1340074.0
2023-09-06 14:20:00,251.05,251.81,250.75,251.47,1592769.0,251.05,251.81,250.75,251.47,1592769.0
2023-09-06 14:30:00,251.5,251.95,251.43,251.67,1566520.0,251.5,251.95,251.43,251.67,1566520.0
2023-09-06 14:40:00,251.68,252.29,251.53,252.22,1633372.0,251.68,252.29,251.53,252.22,1633372.0
2023-09-06 14:50:00,252.2,252.44,251.67,251.75,1494747.0,252.2,252.44,251.67,251.75,1494747.0
2023-09-06 15:00:00,251.74,251.84,250.96,251.27,1607492.0,251.74,251.84,250.96,251.27,1607492.0
2023-09-06 15:10:00,251.29,252.21,251.11,252.16,1780829.0,251.29,252.21,251.11,252.16,1780829.0
2023-09-06 15:20:00,252.17,252.3,251.42,251.66,1578592.0,252.17,252.3,251.42,251.66,1578592.0
2023-09-06 15:30:00,251.65,252.17,251.28,252.13,1405506.0,251.65,252.17,251.28,252.13,1405506.0
2023-09-06 15:40:00,252.13,252.24,251.46,251.57,1689058.0,252.13,252.24,251.46,251.57,1689058.0
2023-09-06 15:50:00,251.61,252.06,251.23,251.99,2474228.0,251.61,252.06,251.23,251.99,2474228.0
2023-09-07 09:30:00,245.07,248.37,243.26,248.11,7268495.0,245.07,248.37,243.26,248.11,7268495.0
2023-09-07 09:40:00,248.09,248.7,246.11,246.25,4366420.0,248.09,248.7,246.11,246.25,4366420.0
2023-09-07 09:50:00,246.27,246.96,244.56,246.19,4543709.0,246.27,246.96,244.56,246.19,4543709.0
2023-09-07 10:00:00,246.18,246.5,243.76,245.25,4414243.0,246.18,246.5,243.76,245.25,4414243.0
2023-09-07 10:10:00,245.28,247.36,244.81,245.58,3888095.0,245.28,247.36,244.81,245.58,3888095.0
2023-09-07 10:20:00,245.54,246.55,244.76,245.12,3366041.0,245.54,246.55,244.76,245.12,3366041.0
2023-09-07 10:30:00,245.15,245.4,243.51,245.1,3524708.0,245.15,245.4,243.51,245.1,3524708.0
2023-09-07 10:40:00,245.1,246.72,244.96,245.93,3048759.0,245.1,246.72,244.96,245.93,3048759.0
2023-09-07 10:50:00,245.91,246.09,244.64,245.31,2257267.0,245.91,246.09,244.64,245.31,2257267.0
2023-09-07 11:00:00,245.34,246.34,245.31,245.85,2022838.0,245.34,246.34,245.31,245.85,2022838.0
2023-09-07 11:10:00,245.82,246.94,245.67,246.44,2187673.0,245.82,246.94,245.67,246.44,2187673.0
2023-09-07 11:20:00,246.43,246.7,245.67,246.33,1654214.0,246.43,246.7,245.67,246.33,1654214.0
2023-09-07 11:30:00,246.37,247.4,245.8,247.03,2214800.0,246.37,247.4,245.8,247.03,2214800.0
2023-09-07 11:40:00,247.0,247.57,246.52,246.9,1861899.0,247.0,247.57,246.52,246.9,1861899.0
2023-09-07 11:50:00,246.92,247.49,246.66,247.2,1810111.0,246.92,247.49,246.66,247.2,1810111.0
2023-09-07 12:00:00,247.19,248.1,246.83,248.01,2086724.0,247.19,248.1,246.83,248.01,2086724.0
2023-09-07 12:10:00,248.01,248.49,247.46,248.49,1549480.0,248.01,248.49,247.46,248.49,1549480.0
2023-09-07 12:20:00,248.48,250.39,247.89,249.71,2846586.0,248.48,250.39,247.89,249.71,2846586.0
2023-09-07 12:30:00,249.71,249.99,249.01,249.17,1802665.0,249.71,249.99,249.01,249.17,1802665.0
2023-09-07 12:40:00,249.16,250.74,248.91,250.05,2153766.0,249.16,250.74,248.91,250.05,2153766.0
2023-09-07 12:50:00,250.05,250.37,249.66,250.01,1558268.0,250.05,250.37,249.66,250.01,1558268.0
2023-09-07 13:00:00,249.99,251.2,249.91,250.29,2159385.0,249.99,251.2,249.91,250.29,2159385.0
2023-09-07 13:10:00,250.22,250.6,249.58,250.43,1531089.0,250.22,250.6,249.58,250.43,1531089.0
2023-09-07 13:20:00,250.46,250.92,250.3,250.82,1429782.0,250.46,250.92,250.3,250.82,1429782.0
2023-09-07 13:30:00,250.89,251.77,250.3,250.77,1984287.0,250.89,251.77,250.3,250.77,1984287.0
2023-09-07 13:40:00,250.77,251.4,250.52,251.13,1376143.0,250.77,251.4,250.52,251.13,1376143.0
2023-09-07 13:50:00,251.11,252.18,251.1,252.09,1964857.0,251.11,252.18,251.1,252.09,1964857.0
2023-09-07 14:00:00,252.07,252.81,251.92,252.4,2387740.0,252.07,252.81,251.92,252.4,2387740.0
2023-09-07 14:10:00,252.41,252.67,252.12,252.23,1571163.0,252.41,252.67,252.12,252.23,1571163.0
2023-09-07 14:20:00,252.22,252.25,250.75,250.85,2068737.0,252.22,252.25,250.75,250.85,2068737.0
2023-09-07 14:30:00,250.86,251.3,250.26,250.37,1624469.0,250.86,251.3,250.26,250.37,1624469.0
2023-09-07 14:40:00,250.38,251.71,250.21,251.66,1606667.0,250.38,251.71,250.21,251.66,1606667.0
2023-09-07 14:50:00,251.65,252.19,251.42,251.84,1724775.0,251.65,252.19,251.42,251.84,1724775.0
2023-09-07 15:00:00,251.83,252.07,251.07,251.35,1786824.0,251.83,252.07,251.07,251.35,1786824.0
2023-09-07 15:10:00,251.38,252.15,251.28,251.98,1568227.0,251.38,252.15,251.28,251.98,1568227.0
2023-09-07 15:20:00,251.96,251.99,250.91,251.67,1480504.0,251.96,251.99,250.91,251.67,1480504.0
2023-09-07 15:30:00,251.68,252.05,251.0,251.16,1568549.0,251.68,252.05,251.0,251.16,1568549.0
2023-09-07 15:40:00,251.18,252.34,251.13,251.85,2003415.0,251.18,252.34,251.13,251.85,2003415.0
2023-09-07 15:50:00,251.88,252.23,251.2,251.49,2339399.0,251.88,252.23,251.2,251.49,2339399.0
2023-09-08 09:30:00,251.22,256.34,250.31,255.07,7447515.0,251.22,256.34,250.31,255.07,7447515.0
2023-09-08 09:40:00,255.08,256.52,254.8,255.12,5042854.0,255.08,256.52,254.8,255.12,5042854.0
2023-09-08 09:50:00,255.16,256.47,252.94,253.74,5379231.0,255.16,256.47,252.94,253.74,5379231.0
2023-09-08 10:00:00,253.76,255.26,252.96,253.75,4257039.0,253.76,255.26,252.96,253.75,4257039.0
2023-09-08 10:10:00,253.78,254.9,253.6,254.58,3107522.0,253.78,254.9,253.6,254.58,3107522.0
2023-09-08 10:20:00,254.57,255.48,254.2,254.77,3404704.0,254.57,255.48,254.2,254.77,3404704.0
2023-09-08 10:30:00,254.88,255.25,253.88,254.34,2720940.0,254.88,255.25,253.88,254.34,2720940.0
2023-09-08 10:40:00,254.32,254.59,253.03,253.26,2520822.0,254.32,254.59,253.03,253.26,2520822.0
2023-09-08 10:50:00,253.28,253.64,251.65,251.65,2686399.0,253.28,253.64,251.65,251.65,2686399.0
2023-09-08 11:00:00,251.63,252.57,251.4,251.97,2756486.0,251.63,252.57,251.4,251.97,2756486.0
2023-09-08 11:10:00,251.97,252.95,251.76,252.52,2361091.0,251.97,252.95,251.76,252.52,2361091.0
2023-09-08 11:20:00,252.52,253.96,252.34,253.75,2201091.0,252.52,253.96,252.34,253.75,2201091.0
2023-09-08 11:30:00,253.75,254.35,253.55,254.13,1823327.0,253.75,254.35,253.55,254.13,1823327.0
2023-09-08 11:40:00,254.12,254.16,253.51,253.59,1577073.0,254.12,254.16,253.51,253.59,1577073.0
2023-09-08 11:50:00,253.55,253.58,252.92,253.09,1640445.0,253.55,253.58,252.92,253.09,1640445.0
2023-09-08 12:00:00,253.09,253.14,252.04,252.25,1740807.0,253.09,253.14,252.04,252.25,1740807.0
2023-09-08 12:10:00,252.22,252.59,251.92,252.27,1940155.0,252.22,252.59,251.92,252.27,1940155.0
2023-09-08 12:20:00,252.27,252.46,250.41,250.53,3149811.0,252.27,252.46,250.41,250.53,3149811.0
2023-09-08 12:30:00,250.5,250.66,249.45,250.47,3180028.0,250.5,250.66,249.45,250.47,3180028.0
2023-09-08 12:40:00,250.48,250.89,249.3,249.37,2455040.0,250.48,250.89,249.3,249.37,2455040.0
2023-09-08 12:50:00,249.35,250.0,249.07,249.98,2004388.0,249.35,250.0,249.07,249.98,2004388.0
2023-09-08 13:00:00,249.98,249.98,247.96,248.12,2724568.0,249.98,249.98,247.96,248.12,2724568.0
2023-09-08 13:10:00,248.12,248.16,247.24,247.99,2351195.0,248.12,248.16,247.24,247.99,2351195.0
2023-09-08 13:20:00,247.98,248.73,246.67,247.33,2856839.0,247.98,248.73,246.67,247.33,2856839.0
2023-09-08 13:30:00,247.36,247.92,246.86,247.63,2187884.0,247.36,247.92,246.86,247.63,2187884.0
2023-09-08 13:40:00,247.64,248.28,247.11,248.13,2129132.0,247.64,248.28,247.11,248.13,2129132.0
2023-09-08 13:50:00,248.14,248.28,247.42,248.03,1752898.0,248.14,248.28,247.42,248.03,1752898.0
2023-09-08 14:00:00,248.02,248.88,247.97,248.65,1815824.0,248.02,248.88,247.97,248.65,1815824.0
2023-09-08 14:10:00,248.65,248.73,246.84,247.23,2495778.0,248.65,248.73,246.84,247.23,2495778.0
2023-09-08 14:20:00,247.24,247.51,246.9,247.28,1759621.0,247.24,247.51,246.9,247.28,1759621.0
2023-09-08 14:30:00,247.31,248.08,246.92,247.28,1855648.0,247.31,248.08,246.92,247.28,1855648.0
2023-09-08 14:40:00,247.3,248.23,247.28,247.91,1635930.0,247.3,248.23,247.28,247.91,1635930.0
2023-09-08 14:50:00,247.91,248.25,247.51,247.58,1470049.0,247.91,248.25,247.51,247.58,1470049.0
2023-09-08 15:00:00,247.55,247.73,246.94,247.6,1811547.0,247.55,247.73,246.94,247.6,1811547.0
2023-09-08 15:10:00,247.63,248.23,247.5,248.19,1504886.0,247.63,248.23,247.5,248.19,1504886.0
2023-09-08 15:20:00,248.18,248.55,247.71,248.39,1527412.0,248.18,248.55,247.71,248.39,1527412.0
2023-09-08 15:30:00,248.39,248.77,248.17,248.25,1541078.0,248.39,248.77,248.17,248.25,1541078.0
2023-09-08 15:40:00,248.25,248.46,247.75,248.03,1665241.0,248.25,248.46,247.75,248.03,1665241.0
2023-09-08 15:50:00,248.03,248.78,248.0,248.46,2565442.0,248.03,248.78,248.0,248.46,2565442.0
2023-09-11 09:30:00,264.13,264.87,260.61,261.09,10382278.0,264.13,264.87,260.61,261.09,10382278.0
2023-09-11 09:40:00,261.1,264.64,261.01,264.6,7287582.0,261.1,264.64,261.01,264.6,7287582.0
2023-09-11 09:50:00,264.61,265.94,262.5,264.35,6935738.0,264.61,265.94,262.5,264.35,6935738.0
2023-09-11 10:00:00,264.35,265.9,264.3,265.08,4697839.0,264.35,265.9,264.3,265.08,4697839.0
2023-09-11 10:10:00,265.05,265.07,262.61,263.19,4395760.0,265.05,265.07,262.61,263.19,4395760.0
2023-09-11 10:20:00,263.19,264.73,263.0,264.33,3432375.0,263.19,264.73,263.0,264.33,3432375.0
2023-09-11 10:30:00,264.31,264.57,263.2,264.46,2841510.0,264.31,264.57,263.2,264.46,2841510.0
2023-09-11 10:40:00,264.44,266.01,264.18,265.6,4184334.0,264.44,266.01,264.18,265.6,4184334.0
2023-09-11 10:50:00,265.58,266.34,265.04,265.96,4332244.0,265.58,266.34,265.04,265.96,4332244.0
2023-09-11 11:00:00,265.96,267.02,265.92,266.85,4189489.0,265.96,267.02,265.92,266.85,4189489.0
2023-09-11 11:10:00,266.85,268.51,266.83,268.51,4276352.0,266.85,268.51,266.83,268.51,4276352.0
2023-09-11 11:20:00,268.5,270.45,268.15,270.08,4694428.0,268.5,270.45,268.15,270.08,4694428.0
2023-09-11 11:30:00,270.09,270.84,269.67,270.52,3937226.0,270.09,270.84,269.67,270.52,3937226.0
2023-09-11 11:40:00,270.49,271.25,269.55,271.22,3754469.0,270.49,271.25,269.55,271.22,3754469.0
2023-09-11 11:50:00,271.21,272.53,270.87,271.55,4469133.0,271.21,272.53,270.87,271.55,4469133.0
2023-09-11 12:00:00,271.57,272.5,271.55,272.14,3247928.0,271.57,272.5,271.55,272.14,3247928.0
2023-09-11 12:10:00,272.14,272.26,271.37,271.73,2424552.0,272.14,272.26,271.37,271.73,2424552.0
2023-09-11 12:20:00,271.72,272.07,271.12,271.85,2758995.0,271.72,272.07,271.12,271.85,2758995.0
2023-09-11 12:30:00,271.84,271.98,270.75,271.05,2514573.0,271.84,271.98,270.75,271.05,2514573.0
2023-09-11 12:40:00,271.06,271.56,270.69,271.1,2280484.0,271.06,271.56,270.69,271.1,2280484.0
2023-09-11 12:50:00,271.13,271.21,270.35,270.78,1895213.0,271.13,271.21,270.35,270.78,1895213.0
2023-09-11 13:00:00,270.78,271.88,270.63,271.82,2289700.0,270.78,271.88,270.63,271.82,2289700.0
2023-09-11 13:10:00,271.83,272.18,271.68,271.81,2260084.0,271.83,272.18,271.68,271.81,2260084.0
2023-09-11 13:20:00,271.83,272.08,271.55,271.91,1846487.0,271.83,272.08,271.55,271.91,1846487.0
2023-09-11 13:30:00,271.9,272.89,271.86,272.47,2786848.0,271.9,272.89,271.86,272.47,2786848.0
2023-09-11 13:40:00,272.45,272.8,272.23,272.36,1743987.0,272.45,272.8,272.23,272.36,1743987.0
2023-09-11 13:50:00,272.37,273.06,272.36,273.0,2583381.0,272.37,273.06,272.36,273.0,2583381.0
2023-09-11 14:00:00,273.0,273.03,272.35,272.44,2035323.0,273.0,273.03,272.35,272.44,2035323.0
2023-09-11 14:10:00,272.43,273.72,272.28,273.41,2186573.0,272.43,273.72,272.28,273.41,2186573.0
2023-09-11 14:20:00,273.4,274.23,273.33,274.16,2793581.0,273.4,274.23,273.33,274.16,2793581.0
2023-09-11 14:30:00,274.17,274.17,273.53,274.15,2131087.0,274.17,274.17,273.53,274.15,2131087.0
2023-09-11 14:40:00,274.14,274.39,273.81,274.37,2375227.0,274.14,274.39,273.81,274.37,2375227.0
2023-09-11 14:50:00,274.35,274.64,274.12,274.37,2138351.0,274.35,274.64,274.12,274.37,2138351.0
2023-09-11 15:00:00,274.39,274.64,274.11,274.44,1705508.0,274.39,274.64,274.11,274.44,1705508.0
2023-09-11 15:10:00,274.44,274.5,273.73,273.99,2391042.0,274.44,274.5,273.73,273.99,2391042.0
2023-09-11 15:20:00,273.99,274.85,273.92,274.61,2702001.0,273.99,274.85,273.92,274.61,2702001.0
2023-09-11 15:30:00,274.62,274.64,273.37,273.4,2788376.0,274.62,274.64,273.37,273.4,2788376.0
2023-09-11 15:40:00,273.42,273.46,272.92,273.38,3013446.0,273.42,273.46,272.92,273.38,3013446.0
2023-09-11 15:50:00,273.36,273.84,272.55,273.65,4415998.0,273.36,273.84,272.55,273.65,4415998.0
2023-09-12 09:30:00,270.76,272.59,268.33,270.96,7332441.0,270.76,272.59,268.33,270.96,7332441.0
2023-09-12 09:40:00,270.92,274.53,270.88,274.16,7193444.0,270.92,274.53,270.88,274.16,7193444.0
2023-09-12 09:50:00,274.19,278.14,273.53,277.48,6962936.0,274.19,278.14,273.53,277.48,6962936.0
2023-09-12 10:00:00,277.5,278.39,276.1,276.74,6529563.0,277.5,278.39,276.1,276.74,6529563.0
2023-09-12 10:10:00,276.74,277.2,275.1,277.02,4611057.0,276.74,277.2,275.1,277.02,4611057.0
2023-09-12 10:20:00,277.02,277.19,273.52,273.57,4465671.0,277.02,277.19,273.52,273.57,4465671.0
2023-09-12 10:30:00,273.55,275.5,272.3,274.32,4440206.0,273.55,275.5,272.3,274.32,4440206.0
2023-09-12 10:40:00,274.29,275.07,273.71,273.96,2689428.0,274.29,275.07,273.71,273.96,2689428.0
2023-09-12 10:50:00,273.97,273.97,271.59,271.94,3847150.0,273.97,273.97,271.59,271.94,3847150.0
2023-09-12 11:00:00,271.92,273.2,270.81,271.1,3136298.0,271.92,273.2,270.81,271.1,3136298.0
2023-09-12 11:10:00,271.1,271.23,270.28,270.38,3010261.0,271.1,271.23,270.28,270.38,3010261.0
2023-09-12 11:20:00,270.38,271.77,269.91,271.68,2730611.0,270.38,271.77,269.91,271.68,2730611.0
2023-09-12 11:30:00,271.69,272.77,271.46,272.56,2502452.0,271.69,272.77,271.46,272.56,2502452.0
2023-09-12 11:40:00,272.56,272.97,271.77,271.94,2175051.0,272.56,272.97,271.77,271.94,2175051.0
2023-09-12 11:50:00,271.92,272.5,271.05,271.22,1951171.0,271.92,272.5,271.05,271.22,1951171.0
2023-09-12 12:00:00,271.21,272.04,271.03,271.99,1824533.0,271.21,272.04,271.03,271.99,1824533.0
2023-09-12 12:10:00,271.98,272.23,271.51,271.7,1558275.0,271.98,272.23,271.51,271.7,1558275.0
2023-09-12 12:20:00,271.73,271.81,270.6,270.85,1800214.0,271.73,271.81,270.6,270.85,1800214.0
2023-09-12 12:30:00,270.85,270.86,269.35,269.65,1978882.0,270.85,270.86,269.35,269.65,1978882.0
2023-09-12 12:40:00,269.65,270.55,269.64,270.22,1619034.0,269.65,270.55,269.64,270.22,1619034.0
2023-09-12 12:50:00,270.21,270.23,268.92,269.25,2110303.0,270.21,270.23,268.92,269.25,2110303.0
2023-09-12 13:00:00,269.24,269.71,268.56,269.43,2017081.0,269.24,269.71,268.56,269.43,2017081.0
2023-09-12 13:10:00,269.42,270.56,269.3,270.17,1898133.0,269.42,270.56,269.3,270.17,1898133.0
2023-09-12 13:20:00,270.14,271.14,270.06,270.58,2167181.0,270.14,271.14,270.06,270.58,2167181.0
2023-09-12 13:30:00,270.59,270.95,270.33,270.41,1531201.0,270.59,270.95,270.33,270.41,1531201.0
2023-09-12 13:40:00,270.41,270.57,268.67,269.08,2329856.0,270.41,270.57,268.67,269.08,2329856.0
2023-09-12 13:50:00,269.11,269.32,267.0,267.41,3140415.0,269.11,269.32,267.0,267.41,3140415.0
2023-09-12 14:00:00,267.4,267.73,266.6,267.42,2437696.0,267.4,267.73,266.6,267.42,2437696.0
2023-09-12 14:10:00,267.4,268.11,267.24,267.75,1893959.0,267.4,268.11,267.24,267.75,1893959.0
2023-09-12 14:20:00,267.77,268.16,267.41,267.98,1494383.0,267.77,268.16,267.41,267.98,1494383.0
2023-09-12 14:30:00,267.99,268.18,267.5,267.99,1567729.0,267.99,268.18,267.5,267.99,1567729.0
2023-09-12 14:40:00,268.0,268.14,267.11,267.66,1825244.0,268.0,268.14,267.11,267.66,1825244.0
2023-09-12 14:50:00,267.66,267.75,266.76,267.43,1874345.0,267.66,267.75,266.76,267.43,1874345.0
2023-09-12 15:00:00,267.41,267.95,267.03,267.36,1810416.0,267.41,267.95,267.03,267.36,1810416.0
2023-09-12 15:10:00,267.38,268.42,267.37,268.04,1766277.0,267.38,268.42,267.37,268.04,1766277.0
2023-09-12 15:20:00,268.01,268.33,267.56,268.09,1702397.0,268.01,268.33,267.56,268.09,1702397.0
2023-09-12 15:30:00,268.1,268.14,266.89,267.28,2183864.0,268.1,268.14,266.89,267.28,2183864.0
2023-09-12 15:40:00,267.29,267.83,267.07,267.29,1796495.0,267.29,267.83,267.07,267.29,1796495.0
2023-09-12 15:50:00,267.37,267.76,267.21,267.39,2333519.0,267.37,267.76,267.21,267.39,2333519.0
2023-09-13 09:30:00,270.07,274.44,268.61,274.28,7941459.0,270.07,274.44,268.61,274.28,7941459.0
2023-09-13 09:40:00,274.28,274.98,271.97,273.22,6155816.0,274.28,274.98,271.97,273.22,6155816.0
2023-09-13 09:50:00,273.19,273.66,270.7,272.61,5003027.0,273.19,273.66,270.7,272.61,5003027.0
2023-09-13 10:00:00,272.58,273.15,269.69,270.4,4081861.0,272.58,273.15,269.69,270.4,4081861.0
2023-09-13 10:10:00,270.39,270.85,268.1,269.08,4171266.0,270.39,270.85,268.1,269.08,4171266.0
2023-09-13 10:20:00,269.04,271.06,268.9,270.57,3501720.0,269.04,271.06,268.9,270.57,3501720.0
2023-09-13 10:30:00,270.57,271.84,270.18,271.83,2842660.0,270.57,271.84,270.18,271.83,2842660.0
2023-09-13 10:40:00,271.82,272.22,270.12,270.89,3001523.0,271.82,272.22,270.12,270.89,3001523.0
2023-09-13 10:50:00,270.94,272.65,270.75,272.26,2443788.0,270.94,272.65,270.75,272.26,2443788.0
2023-09-13 11:00:00,272.27,273.19,271.75,272.7,2533822.0,272.27,273.19,271.75,272.7,2533822.0
2023-09-13 11:10:00,272.71,272.95,271.58,271.95,2190421.0,272.71,272.95,271.58,271.95,2190421.0
2023-09-13 11:20:00,271.97,272.5,271.65,272.39,1843014.0,271.97,272.5,271.65,272.39,1843014.0
2023-09-13 11:30:00,272.37,272.94,271.93,272.8,1579200.0,272.37,272.94,271.93,272.8,1579200.0
2023-09-13 11:40:00,272.77,273.08,270.96,271.02,1999436.0,272.77,273.08,270.96,271.02,1999436.0
2023-09-13 11:50:00,270.98,271.25,270.25,271.23,2122053.0,270.98,271.25,270.25,271.23,2122053.0
2023-09-13 12:00:00,271.24,271.29,270.33,270.89,1501989.0,271.24,271.29,270.33,270.89,1501989.0
2023-09-13 12:10:00,270.87,271.12,270.0,270.96,1896571.0,270.87,271.12,270.0,270.96,1896571.0
2023-09-13 12:20:00,270.96,271.54,270.86,271.18,1489369.0,270.96,271.54,270.86,271.18,1489369.0
2023-09-13 12:30:00,271.2,271.5,270.65,270.84,1314468.0,271.2,271.5,270.65,270.84,1314468.0
2023-09-13 12:40:00,270.84,272.45,270.65,272.1,1802485.0,270.84,272.45,270.65,272.1,1802485.0
2023-09-13 12:50:00,272.1,272.33,271.59,271.87,1375963.0,272.1,272.33,271.59,271.87,1375963.0
2023-09-13 13:00:00,271.88,271.96,271.12,271.59,1130736.0,271.88,271.96,271.12,271.59,1130736.0
2023-09-13 13:10:00,271.59,272.18,271.52,271.63,1253339.0,271.59,272.18,271.52,271.63,1253339.0
2023-09-13 13:20:00,271.59,272.54,271.41,272.17,1323698.0,271.59,272.54,271.41,272.17,1323698.0
2023-09-13 13:30:00,272.17,272.93,271.77,272.86,1635984.0,272.17,272.93,271.77,272.86,1635984.0
2023-09-13 13:40:00,272.86,273.68,272.61,272.62,2010858.0,272.86,273.68,272.61,272.62,2010858.0
2023-09-13 13:50:00,272.63,272.92,272.35,272.8,1394441.0,272.63,272.92,272.35,272.8,1394441.0
2023-09-13 14:00:00,272.8,273.03,271.74,271.92,1711548.0,272.8,273.03,271.74,271.92,1711548.0
2023-09-13 14:10:00,271.91,272.29,271.45,272.13,1443552.0,271.91,272.29,271.45,272.13,1443552.0
2023-09-13 14:20:00,272.11,272.74,271.96,272.61,1300975.0,272.11,272.74,271.96,272.61,1300975.0
2023-09-13 14:30:00,272.59,272.69,271.95,272.34,1331446.0,272.59,272.69,271.95,272.34,1331446.0
2023-09-13 14:40:00,272.32,272.83,271.82,271.91,1642871.0,272.32,272.83,271.82,271.91,1642871.0
2023-09-13 14:50:00,271.93,271.96,270.56,271.16,2154113.0,271.93,271.96,270.56,271.16,2154113.0
2023-09-13 15:00:00,271.19,271.25,270.19,270.44,1854466.0,271.19,271.25,270.19,270.44,1854466.0
2023-09-13 15:10:00,270.43,271.1,270.0,270.9,1883712.0,270.43,271.1,270.0,270.9,1883712.0
2023-09-13 15:20:00,270.87,271.23,270.71,271.13,1405706.0,270.87,271.23,270.71,271.13,1405706.0
2023-09-13 15:30:00,271.13,271.47,270.67,270.86,1411833.0,271.13,271.47,270.67,270.86,1411833.0
2023-09-13 15:40:00,270.82,271.29,270.5,270.75,1573253.0,270.82,271.29,270.5,270.75,1573253.0
2023-09-13 15:50:00,270.72,271.5,270.67,271.28,2141282.0,270.72,271.5,270.67,271.28,2141282.0
2023-09-14 09:30:00,271.23,272.75,270.42,271.9,6135612.0,271.23,272.75,270.42,271.9,6135612.0
2023-09-14 09:40:00,271.94,274.51,271.78,273.59,5866474.0,271.94,274.51,271.78,273.59,5866474.0
2023-09-14 09:50:00,273.59,274.25,272.33,273.95,4377565.0,273.59,274.25,272.33,273.95,4377565.0
2023-09-14 10:00:00,273.96,274.62,273.02,273.6,4540786.0,273.96,274.62,273.02,273.6,4540786.0
2023-09-14 10:10:00,273.59,273.65,271.67,271.74,3616233.0,273.59,273.65,271.67,271.74,3616233.0
2023-09-14 10:20:00,271.71,273.46,271.57,273.19,2921759.0,271.71,273.46,271.57,273.19,2921759.0
2023-09-14 10:30:00,273.21,274.6,273.19,274.36,3273062.0,273.21,274.6,273.19,274.36,3273062.0
2023-09-14 10:40:00,274.39,275.71,274.22,275.11,3863500.0,274.39,275.71,274.22,275.11,3863500.0
2023-09-14 10:50:00,275.11,275.52,274.32,274.63,2946554.0,275.11,275.52,274.32,274.63,2946554.0
2023-09-14 11:00:00,274.63,276.0,274.5,275.66,2461682.0,274.63,276.0,274.5,275.66,2461682.0
2023-09-14 11:10:00,275.66,276.18,275.0,275.26,2315232.0,275.66,276.18,275.0,275.26,2315232.0
2023-09-14 11:20:00,275.26,275.54,274.74,274.97,1818651.0,275.26,275.54,274.74,274.97,1818651.0
2023-09-14 11:30:00,274.97,275.1,274.17,274.35,1873455.0,274.97,275.1,274.17,274.35,1873455.0
2023-09-14 11:40:00,274.35,274.54,273.35,274.47,2397793.0,274.35,274.54,273.35,274.47,2397793.0
2023-09-14 11:50:00,274.47,275.1,274.26,274.92,2085769.0,274.47,275.1,274.26,274.92,2085769.0
2023-09-14 12:00:00,274.92,275.39,274.64,274.87,1777176.0,274.92,275.39,274.64,274.87,1777176.0
2023-09-14 12:10:00,274.87,275.42,274.77,275.03,1705228.0,274.87,275.42,274.77,275.03,1705228.0
2023-09-14 12:20:00,275.03,275.1,274.19,274.28,1229753.0,275.03,275.1,274.19,274.28,1229753.0
2023-09-14 12:30:00,274.29,274.9,274.03,274.58,1519435.0,274.29,274.9,274.03,274.58,1519435.0
2023-09-14 12:40:00,274.57,275.21,274.51,275.13,1193461.0,274.57,275.21,274.51,275.13,1193461.0
2023-09-14 12:50:00,275.11,275.5,274.93,275.15,1162801.0,275.11,275.5,274.93,275.15,1162801.0
2023-09-14 13:00:00,275.15,275.87,274.86,275.0,1522177.0,275.15,275.87,274.86,275.0,1522177.0
2023-09-14 13:10:00,275.0,275.42,274.67,275.15,1245407.0,275.0,275.42,274.67,275.15,1245407.0
2023-09-14 13:20:00,275.14,275.6,274.4,274.68,1416776.0,275.14,275.6,274.4,274.68,1416776.0
2023-09-14 13:30:00,274.7,275.55,274.65,275.43,1401824.0,274.7,275.55,274.65,275.43,1401824.0
2023-09-14 13:40:00,275.45,275.5,274.69,275.03,1253506.0,275.45,275.5,274.69,275.03,1253506.0
2023-09-14 13:50:00,275.04,275.22,274.75,274.97,1050474.0,275.04,275.22,274.75,274.97,1050474.0
2023-09-14 14:00:00,274.97,275.52,274.84,275.13,1336277.0,274.97,275.52,274.84,275.13,1336277.0
2023-09-14 14:10:00,275.13,275.66,275.05,275.35,1088278.0,275.13,275.66,275.05,275.35,1088278.0
2023-09-14 14:20:00,275.32,275.91,275.25,275.45,1448507.0,275.32,275.91,275.25,275.45,1448507.0
2023-09-14 14:30:00,275.44,276.06,274.93,275.69,1973752.0,275.44,276.06,274.93,275.69,1973752.0
2023-09-14 14:40:00,275.7,276.43,275.31,276.28,2182176.0,275.7,276.43,275.31,276.28,2182176.0
2023-09-14 14:50:00,276.28,276.54,275.92,276.41,1628766.0,276.28,276.54,275.92,276.41,1628766.0
2023-09-14 15:00:00,276.42,276.71,276.1,276.2,1540007.0,276.42,276.71,276.1,276.2,1540007.0
2023-09-14 15:10:00,276.2,276.57,275.96,276.44,1330953.0,276.2,276.57,275.96,276.44,1330953.0
2023-09-14 15:20:00,276.44,276.49,275.5,275.58,1202711.0,276.44,276.49,275.5,275.58,1202711.0
2023-09-14 15:30:00,275.57,275.83,275.27,275.38,1402292.0,275.57,275.83,275.27,275.38,1402292.0
2023-09-14 15:40:00,275.37,276.04,275.35,275.99,1441937.0,275.37,276.04,275.35,275.99,1441937.0
2023-09-14 15:50:00,276.02,276.44,275.87,276.02,2169726.0,276.02,276.44,275.87,276.02,2169726.0
2023-09-15 09:30:00,277.54,278.98,274.9,275.05,8618884.0,277.54,278.98,274.9,275.05,8618884.0
2023-09-15 09:40:00,275.05,275.22,272.4,273.01,6217260.0,275.05,275.22,272.4,273.01,6217260.0
2023-09-15 09:50:00,273.01,273.61,271.65,272.25,5034388.0,273.01,273.61,271.65,272.25,5034388.0
2023-09-15 10:00:00,272.27,273.34,271.98,272.67,4227723.0,272.27,273.34,271.98,272.67,4227723.0
2023-09-15 10:10:00,272.66,274.9,272.44,274.29,4446412.0,272.66,274.9,272.44,274.29,4446412.0
2023-09-15 10:20:00,274.28,275.38,274.2,275.0,3712669.0,274.28,275.38,274.2,275.0,3712669.0
2023-09-15 10:30:00,275.02,276.04,274.55,275.77,3258447.0,275.02,276.04,274.55,275.77,3258447.0
2023-09-15 10:40:00,275.78,275.81,273.69,273.98,3155832.0,275.78,275.81,273.69,273.98,3155832.0
2023-09-15 10:50:00,273.99,274.18,272.79,273.25,3080567.0,273.99,274.18,272.79,273.25,3080567.0
2023-09-15 11:00:00,273.24,274.99,273.19,274.95,2435159.0,273.24,274.99,273.19,274.95,2435159.0
2023-09-15 11:10:00,274.94,275.48,274.24,274.49,2449640.0,274.94,275.48,274.24,274.49,2449640.0
2023-09-15 11:20:00,274.48,274.68,273.79,273.89,2164978.0,274.48,274.68,273.79,273.89,2164978.0
2023-09-15 11:30:00,273.89,274.31,273.53,274.04,1913202.0,273.89,274.31,273.53,274.04,1913202.0
2023-09-15 11:40:00,274.07,275.1,274.03,274.95,1881439.0,274.07,275.1,274.03,274.95,1881439.0
2023-09-15 11:50:00,274.95,275.23,273.95,275.18,1846414.0,274.95,275.23,273.95,275.18,1846414.0
2023-09-15 12:00:00,275.19,275.6,274.64,274.72,1891375.0,275.19,275.6,274.64,274.72,1891375.0
2023-09-15 12:10:00,274.74,275.4,274.2,275.1,1674325.0,274.74,275.4,274.2,275.1,1674325.0
2023-09-15 12:20:00,275.07,275.6,274.8,275.28,1800212.0,275.07,275.6,274.8,275.28,1800212.0
2023-09-15 12:30:00,275.29,276.11,275.21,275.84,2103249.0,275.29,276.11,275.21,275.84,2103249.0
2023-09-15 12:40:00,275.86,276.5,275.71,276.32,2051431.0,275.86,276.5,275.71,276.32,2051431.0
2023-09-15 12:50:00,276.31,276.56,275.82,276.3,1387208.0,276.31,276.56,275.82,276.3,1387208.0
2023-09-15 13:00:00,276.31,276.5,275.01,275.33,1629619.0,276.31,276.5,275.01,275.33,1629619.0
2023-09-15 13:10:00,275.31,275.98,275.17,275.21,1606028.0,275.31,275.98,275.17,275.21,1606028.0
2023-09-15 13:20:00,275.19,275.38,274.3,274.59,1608530.0,275.19,275.38,274.3,274.59,1608530.0
2023-09-15 13:30:00,274.57,274.9,274.01,274.9,1479774.0,274.57,274.9,274.01,274.9,1479774.0
2023-09-15 13:40:00,274.9,275.03,274.13,274.38,1368047.0,274.9,275.03,274.13,274.38,1368047.0
2023-09-15 13:50:00,274.4,274.47,274.0,274.37,1191870.0,274.4,274.47,274.0,274.37,1191870.0
2023-09-15 14:00:00,274.37,274.4,272.75,272.93,2245530.0,274.37,274.4,272.75,272.93,2245530.0
2023-09-15 14:10:00,272.9,273.2,272.1,272.45,1933112.0,272.9,273.2,272.1,272.45,1933112.0
2023-09-15 14:20:00,272.45,272.5,271.42,271.69,2078833.0,272.45,272.5,271.42,271.69,2078833.0
2023-09-15 14:30:00,271.73,272.47,271.0,272.43,2386760.0,271.73,272.47,271.0,272.43,2386760.0
2023-09-15 14:40:00,272.45,273.19,272.29,273.11,1952867.0,272.45,273.19,272.29,273.11,1952867.0
2023-09-15 14:50:00,273.12,273.33,272.47,273.2,1867170.0,273.12,273.33,272.47,273.2,1867170.0
2023-09-15 15:00:00,273.19,273.22,272.34,272.83,1920259.0,273.19,273.22,272.34,272.83,1920259.0
2023-09-15 15:10:00,272.85,273.81,272.63,273.78,1799710.0,272.85,273.81,272.63,273.78,1799710.0
2023-09-15 15:20:00,273.77,273.85,273.19,273.51,1807753.0,273.77,273.85,273.19,273.51,1807753.0
2023-09-15 15:30:00,273.55,274.0,272.77,273.08,2274227.0,273.55,274.0,272.77,273.08,2274227.0
2023-09-15 15:40:00,273.07,273.63,273.0,273.2,1789642.0,273.07,273.63,273.0,273.2,1789642.0
2023-09-15 15:50:00,273.22,278.0,272.8,274.42,3192831.0,273.22,278.0,272.8,274.42,3192831.0
2023-09-18 09:30:00,271.0,271.44,267.31,267.39,5788381.0,271.0,271.44,267.31,267.39,5788381.0
2023-09-18 09:40:00,267.5,268.04,263.76,264.84,6499536.0,267.5,268.04,263.76,264.84,6499536.0
2023-09-18 09:50:00,264.85,267.6,264.78,266.15,4788300.0,264.85,267.6,264.78,266.15,4788300.0
2023-09-18 10:00:00,266.11,267.43,265.61,267.41,3520627.0,266.11,267.43,265.61,267.41,3520627.0
2023-09-18 10:10:00,267.4,268.41,267.24,267.41,3448108.0,267.4,268.41,267.24,267.41,3448108.0
2023-09-18 10:20:00,267.42,268.05,265.91,266.2,3101815.0,267.42,268.05,265.91,266.2,3101815.0
2023-09-18 10:30:00,266.24,266.43,264.48,264.95,3264877.0,266.24,266.43,264.48,264.95,3264877.0
2023-09-18 10:40:00,264.97,266.07,264.93,265.6,2175139.0,264.97,266.07,264.93,265.6,2175139.0
2023-09-18 10:50:00,265.6,266.76,265.01,266.52,2398481.0,265.6,266.76,265.01,266.52,2398481.0
2023-09-18 11:00:00,266.51,266.9,266.01,266.47,1970088.0,266.51,266.9,266.01,266.47,1970088.0
2023-09-18 11:10:00,266.44,267.17,265.92,266.97,1795973.0,266.44,267.17,265.92,266.97,1795973.0
2023-09-18 11:20:00,266.97,267.91,266.87,267.91,1649989.0,266.97,267.91,266.87,267.91,1649989.0
2023-09-18 11:30:00,267.92,268.64,267.73,267.96,2018884.0,267.92,268.64,267.73,267.96,2018884.0
2023-09-18 11:40:00,267.95,268.52,266.86,267.33,1906228.0,267.95,268.52,266.86,267.33,1906228.0
2023-09-18 11:50:00,267.3,267.67,267.15,267.2,1249282.0,267.3,267.67,267.15,267.2,1249282.0
2023-09-18 12:00:00,267.21,267.26,266.64,266.7,1265560.0,267.21,267.26,266.64,266.7,1265560.0
2023-09-18 12:10:00,266.71,267.05,266.25,267.03,1328630.0,266.71,267.05,266.25,267.03,1328630.0
2023-09-18 12:20:00,267.03,267.38,266.55,267.05,1491027.0,267.03,267.38,266.55,267.05,1491027.0
2023-09-18 12:30:00,267.07,267.47,266.81,267.45,1221430.0,267.07,267.47,266.81,267.45,1221430.0
2023-09-18 12:40:00,267.45,267.99,267.37,267.89,1581528.0,267.45,267.99,267.37,267.89,1581528.0
2023-09-18 12:50:00,267.91,267.96,267.14,267.29,1152117.0,267.91,267.96,267.14,267.29,1152117.0
2023-09-18 13:00:00,267.29,267.95,267.23,267.44,1225813.0,267.29,267.95,267.23,267.44,1225813.0
2023-09-18 13:10:00,267.42,267.5,266.7,267.01,1217711.0,267.42,267.5,266.7,267.01,1217711.0
2023-09-18 13:20:00,266.99,267.66,266.95,267.26,1045369.0,266.99,267.66,266.95,267.26,1045369.0
2023-09-18 13:30:00,267.26,268.43,267.26,268.22,1329520.0,267.26,268.43,267.26,268.22,1329520.0
2023-09-18 13:40:00,268.2,268.24,267.57,267.65,1130152.0,268.2,268.24,267.57,267.65,1130152.0
2023-09-18 13:50:00,267.66,267.86,267.03,267.17,1037923.0,267.66,267.86,267.03,267.17,1037923.0
2023-09-18 14:00:00,267.19,267.58,266.97,267.29,1097125.0,267.19,267.58,266.97,267.29,1097125.0
2023-09-18 14:10:00,267.3,267.32,266.3,266.51,1244937.0,267.3,267.32,266.3,266.51,1244937.0
2023-09-18 14:20:00,266.51,266.63,265.96,266.19,1126136.0,266.51,266.63,265.96,266.19,1126136.0
2023-09-18 14:30:00,266.19,266.71,266.01,266.17,1352161.0,266.19,266.71,266.01,266.17,1352161.0
2023-09-18 14:40:00,266.17,266.43,266.0,266.01,1260896.0,266.17,266.43,266.0,266.01,1260896.0
2023-09-18 14:50:00,266.03,266.1,264.76,265.29,2382195.0,266.03,266.1,264.76,265.29,2382195.0
2023-09-18 15:00:00,265.29,265.94,265.16,265.82,1554771.0,265.29,265.94,265.16,265.82,1554771.0
2023-09-18 15:10:00,265.84,266.24,265.64,265.98,1524179.0,265.84,266.24,265.64,265.98,1524179.0
2023-09-18 15:20:00,265.98,266.14,265.38,265.83,1548008.0,265.98,266.14,265.38,265.83,1548008.0
2023-09-18 15:30:00,265.84,265.94,265.12,265.28,1372431.0,265.84,265.94,265.12,265.28,1372431.0
2023-09-18 15:40:00,265.25,265.32,264.71,265.22,1768524.0,265.25,265.32,264.71,265.22,1768524.0
2023-09-18 15:50:00,265.24,265.4,264.87,265.2,2231747.0,265.24,265.4,264.87,265.2,2231747.0
2023-09-19 09:30:00,264.35,267.85,263.08,266.51,5638287.0,264.35,267.85,263.08,266.51,5638287.0
2023-09-19 09:40:00,266.5,267.24,264.01,264.96,5020762.0,266.5,267.24,264.01,264.96,5020762.0
2023-09-19 09:50:00,265.01,265.22,261.53,261.94,5520682.0,265.01,265.22,261.53,261.94,5520682.0
2023-09-19 10:00:00,261.94,263.11,261.2,262.77,3992850.0,261.94,263.11,261.2,262.77,3992850.0
2023-09-19 10:10:00,262.8,264.13,262.5,264.06,3697669.0,262.8,264.13,262.5,264.06,3697669.0
2023-09-19 10:20:00,264.08,264.98,263.39,263.86,3544466.0,264.08,264.98,263.39,263.86,3544466.0
2023-09-19 10:30:00,263.84,263.98,262.08,262.38,2596967.0,263.84,263.98,262.08,262.38,2596967.0
2023-09-19 10:40:00,262.4,263.68,262.39,263.24,2229407.0,262.4,263.68,262.39,263.24,2229407.0
2023-09-19 10:50:00,263.23,263.73,262.64,263.03,2102890.0,263.23,263.73,262.64,263.03,2102890.0
2023-09-19 11:00:00,263.02,264.27,262.93,264.2,2117280.0,263.02,264.27,262.93,264.2,2117280.0
2023-09-19 11:10:00,264.22,264.87,263.6,264.02,2217443.0,264.22,264.87,263.6,264.02,2217443.0
2023-09-19 11:20:00,264.05,264.92,263.53,264.85,1888789.0,264.05,264.92,263.53,264.85,1888789.0
2023-09-19 11:30:00,264.88,265.28,264.55,264.81,1940494.0,264.88,265.28,264.55,264.81,1940494.0
2023-09-19 11:40:00,264.83,265.17,264.46,264.61,1450587.0,264.83,265.17,264.46,264.61,1450587.0
2023-09-19 11:50:00,264.57,264.95,264.18,264.93,1576469.0,264.57,264.95,264.18,264.93,1576469.0
2023-09-19 12:00:00,264.91,264.97,263.56,263.85,1821520.0,264.91,264.97,263.56,263.85,1821520.0
2023-09-19 12:10:00,263.86,264.7,263.61,264.52,1355448.0,263.86,264.7,263.61,264.52,1355448.0
2023-09-19 12:20:00,264.53,265.05,264.32,264.59,1289403.0,264.53,265.05,264.32,264.59,1289403.0
2023-09-19 12:30:00,264.56,264.66,263.7,263.78,1382340.0,264.56,264.66,263.7,263.78,1382340.0
2023-09-19 12:40:00,263.77,264.38,263.64,264.06,1331943.0,263.77,264.38,263.64,264.06,1331943.0
2023-09-19 12:50:00,264.07,265.42,264.04,265.18,1595587.0,264.07,265.42,264.04,265.18,1595587.0
2023-09-19 13:00:00,265.19,266.28,265.03,266.1,2260865.0,265.19,266.28,265.03,266.1,2260865.0
2023-09-19 13:10:00,266.09,266.67,265.6,266.65,1681792.0,266.09,266.67,265.6,266.65,1681792.0
2023-09-19 13:20:00,266.63,266.81,265.83,266.04,1656571.0,266.63,266.81,265.83,266.04,1656571.0
2023-09-19 13:30:00,266.05,266.63,265.9,266.43,1648056.0,266.05,266.63,265.9,266.43,1648056.0
2023-09-19 13:40:00,266.45,266.76,266.01,266.56,1575887.0,266.45,266.76,266.01,266.56,1575887.0
2023-09-19 13:50:00,266.56,267.42,266.19,267.13,1733788.0,266.56,267.42,266.19,267.13,1733788.0
2023-09-19 14:00:00,267.15,267.5,266.62,266.67,1474128.0,267.15,267.5,266.62,266.67,1474128.0
2023-09-19 14:10:00,266.69,267.08,266.31,267.03,1528489.0,266.69,267.08,266.31,267.03,1528489.0
2023-09-19 14:20:00,267.06,267.32,265.95,266.02,1485599.0,267.06,267.32,265.95,266.02,1485599.0
2023-09-19 14:30:00,266.04,267.47,266.0,267.23,1984503.0,266.04,267.47,266.0,267.23,1984503.0
2023-09-19 14:40:00,267.22,267.39,266.67,266.86,1353813.0,267.22,267.39,266.67,266.86,1353813.0
2023-09-19 14:50:00,266.89,266.97,265.56,265.66,1851053.0,266.89,266.97,265.56,265.66,1851053.0
2023-09-19 15:00:00,265.63,266.23,265.37,265.54,1621698.0,265.63,266.23,265.37,265.54,1621698.0
2023-09-19 15:10:00,265.56,265.88,265.22,265.66,1435637.0,265.56,265.88,265.22,265.66,1435637.0
2023-09-19 15:20:00,265.63,266.34,265.5,266.21,1537066.0,265.63,266.34,265.5,266.21,1537066.0
2023-09-19 15:30:00,266.22,266.25,265.62,266.0,1408899.0,266.22,266.25,265.62,266.0,1408899.0
2023-09-19 15:40:00,266.0,266.79,265.84,266.69,1603331.0,266.0,266.79,265.84,266.69,1603331.0
2023-09-19 15:50:00,266.65,266.79,266.33,266.49,1844812.0,266.65,266.79,266.33,266.49,1844812.0
2023-09-20 09:30:00,267.09,268.3,265.31,267.49,5410171.0,267.09,268.3,265.31,267.49,5410171.0
2023-09-20 09:40:00,267.46,268.37,266.12,266.42,4108917.0,267.46,268.37,266.12,266.42,4108917.0
2023-09-20 09:50:00,266.49,267.51,265.82,267.08,3635138.0,266.49,267.51,265.82,267.08,3635138.0
2023-09-20 10:00:00,267.13,268.22,266.47,267.93,3325181.0,267.13,268.22,266.47,267.93,3325181.0
2023-09-20 10:10:00,267.98,268.6,267.07,267.85,3233877.0,267.98,268.6,267.07,267.85,3233877.0
2023-09-20 10:20:00,267.84,268.39,266.96,267.56,2426181.0,267.84,268.39,266.96,267.56,2426181.0
2023-09-20 10:30:00,267.55,268.15,267.25,267.7,1777792.0,267.55,268.15,267.25,267.7,1777792.0
2023-09-20 10:40:00,267.73,268.0,267.22,267.25,1595599.0,267.73,268.0,267.22,267.25,1595599.0
2023-09-20 10:50:00,267.25,267.85,266.5,266.83,1948394.0,267.25,267.85,266.5,266.83,1948394.0
2023-09-20 11:00:00,266.83,267.19,266.6,266.96,1361770.0,266.83,267.19,266.6,266.96,1361770.0
2023-09-20 11:10:00,266.96,267.14,265.94,265.99,1577545.0,266.96,267.14,265.94,265.99,1577545.0
2023-09-20 11:20:00,266.0,266.29,265.46,265.87,1746183.0,266.0,266.29,265.46,265.87,1746183.0
2023-09-20 11:30:00,265.85,266.35,265.62,265.95,1335901.0,265.85,266.35,265.62,265.95,1335901.0
2023-09-20 11:40:00,265.94,266.87,265.94,266.75,1220694.0,265.94,266.87,265.94,266.75,1220694.0
2023-09-20 11:50:00,266.75,267.14,266.62,267.08,1250276.0,266.75,267.14,266.62,267.08,1250276.0
2023-09-20 12:00:00,267.07,267.42,266.77,267.3,1082415.0,267.07,267.42,266.77,267.3,1082415.0
2023-09-20 12:10:00,267.31,267.68,267.22,267.51,961995.0,267.31,267.68,267.22,267.51,961995.0
2023-09-20 12:20:00,267.52,268.07,267.46,268.02,1512854.0,267.52,268.07,267.46,268.02,1512854.0
2023-09-20 12:30:00,268.02,268.07,267.71,268.02,1170847.0,268.02,268.07,267.71,268.02,1170847.0
2023-09-20 12:40:00,268.03,268.15,267.55,267.68,1257720.0,268.03,268.15,267.55,267.68,1257720.0
2023-09-20 12:50:00,267.68,268.43,267.28,268.28,1231272.0,267.68,268.43,267.28,268.28,1231272.0
2023-09-20 13:00:00,268.29,271.03,268.01,270.36,3906171.0,268.29,271.03,268.01,270.36,3906171.0
2023-09-20 13:10:00,270.37,273.08,270.34,272.9,4262085.0,270.37,273.08,270.34,272.9,4262085.0
2023-09-20 13:20:00,272.89,273.93,271.52,271.57,4305733.0,272.89,273.93,271.52,271.57,4305733.0
2023-09-20 13:30:00,271.59,272.26,270.88,271.11,2455362.0,271.59,272.26,270.88,271.11,2455362.0
2023-09-20 13:40:00,271.11,271.3,270.58,270.88,1616972.0,271.11,271.3,270.58,270.88,1616972.0
2023-09-20 13:50:00,270.89,271.73,270.61,271.27,1932793.0,270.89,271.73,270.61,271.27,1932793.0
2023-09-20 14:00:00,271.3,271.42,269.2,269.97,3398880.0,271.3,271.42,269.2,269.97,3398880.0
2023-09-20 14:10:00,269.9,271.33,269.66,271.2,2479304.0,269.9,271.33,269.66,271.2,2479304.0
2023-09-20 14:20:00,271.17,272.13,271.02,271.68,2221079.0,271.17,272.13,271.02,271.68,2221079.0
2023-09-20 14:30:00,271.73,273.55,271.22,272.84,4183306.0,271.73,273.55,271.22,272.84,4183306.0
2023-09-20 14:40:00,272.83,272.84,270.6,270.83,3222147.0,272.83,272.84,270.6,270.83,3222147.0
2023-09-20 14:50:00,270.81,271.19,269.85,270.39,2669616.0,270.81,271.19,269.85,270.39,2669616.0
2023-09-20 15:00:00,270.32,271.0,269.14,269.34,2575241.0,270.32,271.0,269.14,269.34,2575241.0
2023-09-20 15:10:00,269.34,269.81,266.1,266.48,3566517.0,269.34,269.81,266.1,266.48,3566517.0
2023-09-20 15:20:00,266.45,267.72,266.4,267.02,2647328.0,266.45,267.72,266.4,267.02,2647328.0
2023-09-20 15:30:00,267.02,267.13,263.52,263.93,3801852.0,267.02,267.13,263.52,263.93,3801852.0
2023-09-20 15:40:00,263.93,264.39,262.79,264.2,3388207.0,263.93,264.39,262.79,264.2,3388207.0
2023-09-20 15:50:00,264.16,264.81,262.46,262.48,3816553.0,264.16,264.81,262.46,262.48,3816553.0
2023-09-21 09:30:00,257.85,260.39,256.33,256.86,6670106.0,257.85,260.39,256.33,256.86,6670106.0
2023-09-21 09:40:00,256.86,257.74,255.36,255.62,5607207.0,256.86,257.74,255.36,255.62,5607207.0
2023-09-21 09:50:00,255.62,256.21,254.21,255.71,4996996.0,255.62,256.21,254.21,255.71,4996996.0
2023-09-21 10:00:00,255.75,257.57,255.08,257.05,4609027.0,255.75,257.57,255.08,257.05,4609027.0
2023-09-21 10:10:00,257.09,258.06,256.26,257.97,3857972.0,257.09,258.06,256.26,257.97,3857972.0
2023-09-21 10:20:00,257.93,258.23,255.71,256.27,3497949.0,257.93,258.23,255.71,256.27,3497949.0
2023-09-21 10:30:00,256.26,257.55,255.9,257.39,2720187.0,256.26,257.55,255.9,257.39,2720187.0
2023-09-21 10:40:00,257.39,257.95,256.84,257.05,2503815.0,257.39,257.95,256.84,257.05,2503815.0
2023-09-21 10:50:00,257.01,258.48,256.41,257.31,2908488.0,257.01,258.48,256.41,257.31,2908488.0
2023-09-21 11:00:00,257.31,257.97,256.63,257.84,2027298.0,257.31,257.97,256.63,257.84,2027298.0
2023-09-21 11:10:00,257.87,258.55,257.35,257.71,2332977.0,257.87,258.55,257.35,257.71,2332977.0
2023-09-21 11:20:00,257.7,258.46,257.21,257.35,1885734.0,257.7,258.46,257.21,257.35,1885734.0
2023-09-21 11:30:00,257.35,258.27,257.29,257.81,1685921.0,257.35,258.27,257.29,257.81,1685921.0
2023-09-21 11:40:00,257.84,258.02,256.96,257.95,1747010.0,257.84,258.02,256.96,257.95,1747010.0
2023-09-21 11:50:00,257.97,258.33,257.45,257.78,1518722.0,257.97,258.33,257.45,257.78,1518722.0
2023-09-21 12:00:00,257.78,258.22,257.15,257.53,1328497.0,257.78,258.22,257.15,257.53,1328497.0
2023-09-21 12:10:00,257.54,257.94,257.01,257.72,1506031.0,257.54,257.94,257.01,257.72,1506031.0
2023-09-21 12:20:00,257.75,258.36,257.35,258.28,1513891.0,257.75,258.36,257.35,258.28,1513891.0
2023-09-21 12:30:00,258.27,260.19,258.27,259.01,3291870.0,258.27,260.19,258.27,259.01,3291870.0
2023-09-21 12:40:00,259.01,260.47,258.9,260.07,2402469.0,259.01,260.47,258.9,260.07,2402469.0
2023-09-21 12:50:00,260.08,260.4,259.09,259.14,2071305.0,260.08,260.4,259.09,259.14,2071305.0
2023-09-21 13:00:00,259.12,259.76,258.72,259.57,1689817.0,259.12,259.76,258.72,259.57,1689817.0
2023-09-21 13:10:00,259.56,260.86,259.53,259.89,2208037.0,259.56,260.86,259.53,259.89,2208037.0
2023-09-21 13:20:00,259.86,260.49,259.55,259.91,1903057.0,259.86,260.49,259.55,259.91,1903057.0
2023-09-21 13:30:00,259.91,260.26,259.3,259.43,1569645.0,259.91,260.26,259.3,259.43,1569645.0
2023-09-21 13:40:00,259.41,259.84,259.17,259.44,1042523.0,259.41,259.84,259.17,259.44,1042523.0
2023-09-21 13:50:00,259.44,259.52,258.53,258.58,1443875.0,259.44,259.52,258.53,258.58,1443875.0
2023-09-21 14:00:00,258.59,258.89,257.98,258.52,1813555.0,258.59,258.89,257.98,258.52,1813555.0
2023-09-21 14:10:00,258.51,258.86,257.48,257.62,1722060.0,258.51,258.86,257.48,257.62,1722060.0
2023-09-21 14:20:00,257.59,257.7,256.8,257.1,1798856.0,257.59,257.7,256.8,257.1,1798856.0
2023-09-21 14:30:00,257.08,257.63,256.39,257.43,2009081.0,257.08,257.63,256.39,257.43,2009081.0
2023-09-21 14:40:00,257.43,257.59,256.81,256.84,1347154.0,257.43,257.59,256.81,256.84,1347154.0
2023-09-21 14:50:00,256.85,257.42,256.57,256.92,1443653.0,256.85,257.42,256.57,256.92,1443653.0
2023-09-21 15:00:00,256.94,257.5,256.3,256.73,1822025.0,256.94,257.5,256.3,256.73,1822025.0
2023-09-21 15:10:00,256.72,256.8,255.22,255.5,2221948.0,256.72,256.8,255.22,255.5,2221948.0
2023-09-21 15:20:00,255.53,257.09,255.47,256.94,2256921.0,255.53,257.09,255.47,256.94,2256921.0
2023-09-21 15:30:00,256.94,257.6,256.51,256.82,2229669.0,256.94,257.6,256.51,256.82,2229669.0
2023-09-21 15:40:00,256.84,257.67,256.56,257.31,2149989.0,256.84,257.67,256.56,257.31,2149989.0
2023-09-21 15:50:00,257.21,257.47,255.37,255.7,3082820.0,257.21,257.47,255.37,255.7,3082820.0
2023-09-22 09:30:00,257.4,257.79,253.64,253.8,6436657.0,257.4,257.79,253.64,253.8,6436657.0
2023-09-22 09:40:00,253.8,254.31,252.13,253.51,5580446.0,253.8,254.31,252.13,253.51,5580446.0
2023-09-22 09:50:00,253.5,254.73,252.31,254.44,4982632.0,253.5,254.73,252.31,254.44,4982632.0
2023-09-22 10:00:00,254.46,255.68,253.45,254.91,4410401.0,254.46,255.68,253.45,254.91,4410401.0
2023-09-22 10:10:00,254.9,255.36,253.6,254.57,3491217.0,254.9,255.36,253.6,254.57,3491217.0
2023-09-22 10:20:00,254.58,254.82,253.63,254.1,2543068.0,254.58,254.82,253.63,254.1,2543068.0
2023-09-22 10:30:00,254.13,255.42,253.63,255.02,2622489.0,254.13,255.42,253.63,255.02,2622489.0
2023-09-22 10:40:00,255.04,256.05,254.67,255.55,2597048.0,255.04,256.05,254.67,255.55,2597048.0
2023-09-22 10:50:00,255.58,255.92,255.08,255.57,2133403.0,255.58,255.92,255.08,255.57,2133403.0
2023-09-22 11:00:00,255.6,256.14,255.02,255.07,2234356.0,255.6,256.14,255.02,255.07,2234356.0
2023-09-22 11:10:00,255.07,255.18,254.1,254.33,2373446.0,255.07,255.18,254.1,254.33,2373446.0
2023-09-22 11:20:00,254.32,255.25,254.22,255.2,1666195.0,254.32,255.25,254.22,255.2,1666195.0
2023-09-22 11:30:00,255.23,255.83,255.03,255.68,1591182.0,255.23,255.83,255.03,255.68,1591182.0
2023-09-22 11:40:00,255.7,255.88,255.21,255.42,1263010.0,255.7,255.88,255.21,255.42,1263010.0
2023-09-22 11:50:00,255.42,255.91,254.16,254.18,1880855.0,255.42,255.91,254.16,254.18,1880855.0
2023-09-22 12:00:00,254.18,254.65,253.83,254.14,1725165.0,254.18,254.65,253.83,254.14,1725165.0
2023-09-22 12:10:00,254.12,254.29,253.41,254.24,1978340.0,254.12,254.29,253.41,254.24,1978340.0
2023-09-22 12:20:00,254.24,254.57,253.73,253.93,1483293.0,254.24,254.57,253.73,253.93,1483293.0
2023-09-22 12:30:00,253.95,254.52,253.75,254.45,1321511.0,253.95,254.52,253.75,254.45,1321511.0
2023-09-22 12:40:00,254.46,254.66,253.52,253.8,1367471.0,254.46,254.66,253.52,253.8,1367471.0
2023-09-22 12:50:00,253.78,253.95,252.94,253.05,1404330.0,253.78,253.95,252.94,253.05,1404330.0
2023-09-22 13:00:00,253.06,253.13,251.43,251.59,2308660.0,253.06,253.13,251.43,251.59,2308660.0
2023-09-22 13:10:00,251.59,251.76,250.02,250.72,3401751.0,251.59,251.76,250.02,250.72,3401751.0
2023-09-22 13:20:00,250.71,251.12,249.63,249.65,2745330.0,250.71,251.12,249.63,249.65,2745330.0
2023-09-22 13:30:00,249.67,250.44,249.08,249.69,2937452.0,249.67,250.44,249.08,249.69,2937452.0
2023-09-22 13:40:00,249.7,250.37,249.25,249.61,2116335.0,249.7,250.37,249.25,249.61,2116335.0
2023-09-22 13:50:00,249.61,250.17,248.46,248.47,2264115.0,249.61,250.17,248.46,248.47,2264115.0
2023-09-22 14:00:00,248.46,248.64,247.5,247.99,2904201.0,248.46,248.64,247.5,247.99,2904201.0
2023-09-22 14:10:00,248.02,248.05,245.71,246.2,3723448.0,248.02,248.05,245.71,246.2,3723448.0
2023-09-22 14:20:00,246.2,247.5,246.2,247.19,2733909.0,246.2,247.5,246.2,247.19,2733909.0
2023-09-22 14:30:00,247.19,247.89,246.88,247.35,2340669.0,247.19,247.89,246.88,247.35,2340669.0
2023-09-22 14:40:00,247.35,247.81,247.18,247.67,1718425.0,247.35,247.81,247.18,247.67,1718425.0
2023-09-22 14:50:00,247.68,247.73,245.46,245.91,2863835.0,247.68,247.73,245.46,245.91,2863835.0
2023-09-22 15:00:00,245.88,247.24,245.71,247.1,2876683.0,245.88,247.24,245.71,247.1,2876683.0
2023-09-22 15:10:00,247.1,247.77,246.68,247.56,2042597.0,247.1,247.77,246.68,247.56,2042597.0
2023-09-22 15:20:00,247.6,248.15,247.07,247.29,1970832.0,247.6,248.15,247.07,247.29,1970832.0
2023-09-22 15:30:00,247.3,247.55,246.31,246.72,2189041.0,247.3,247.55,246.31,246.72,2189041.0
2023-09-22 15:40:00,246.73,246.78,245.76,246.09,2433822.0,246.73,246.78,245.76,246.09,2433822.0
2023-09-22 15:50:00,246.06,246.06,244.48,244.74,4060097.0,246.06,246.06,244.48,244.74,4060097.0
2023-09-25 09:30:00,243.39,243.65,238.31,239.82,7856026.0,243.39,243.65,238.31,239.82,7856026.0
2023-09-25 09:40:00,239.77,242.66,239.7,242.1,5137029.0,239.77,242.66,239.7,242.1,5137029.0
2023-09-25 09:50:00,242.09,244.7,242.04,243.9,4839874.0,242.09,244.7,242.04,243.9,4839874.0
2023-09-25 10:00:00,243.9,244.16,242.39,242.65,3684754.0,243.9,244.16,242.39,242.65,3684754.0
2023-09-25 10:10:00,242.65,244.88,242.42,243.54,3840693.0,242.65,244.88,242.42,243.54,3840693.0
2023-09-25 10:20:00,243.57,243.8,241.49,242.01,2948499.0,243.57,243.8,241.49,242.01,2948499.0
2023-09-25 10:30:00,242.0,243.98,241.7,243.7,2505947.0,242.0,243.98,241.7,243.7,2505947.0
2023-09-25 10:40:00,243.71,244.68,242.88,244.36,2315202.0,243.71,244.68,242.88,244.36,2315202.0
2023-09-25 10:50:00,244.38,244.38,242.25,242.28,2182423.0,244.38,244.38,242.25,242.28,2182423.0
2023-09-25 11:00:00,242.26,244.05,242.16,244.02,2282714.0,242.26,244.05,242.16,244.02,2282714.0
2023-09-25 11:10:00,244.02,246.18,243.79,245.71,2975648.0,244.02,246.18,243.79,245.71,2975648.0
2023-09-25 11:20:00,245.71,245.74,244.62,244.72,1999160.0,245.71,245.74,244.62,244.72,1999160.0
2023-09-25 11:30:00,244.73,245.78,244.56,245.66,2033250.0,244.73,245.78,244.56,245.66,2033250.0
2023-09-25 11:40:00,245.63,246.04,244.9,245.47,1896187.0,245.63,246.04,244.9,245.47,1896187.0
2023-09-25 11:50:00,245.48,246.53,245.43,246.05,1938265.0,245.48,246.53,245.43,246.05,1938265.0
2023-09-25 12:00:00,246.08,246.35,245.02,245.72,1931500.0,246.08,246.35,245.02,245.72,1931500.0
2023-09-25 12:10:00,245.74,247.07,245.65,246.79,2085106.0,245.74,247.07,245.65,246.79,2085106.0
2023-09-25 12:20:00,246.76,246.97,246.45,246.78,1376686.0,246.76,246.97,246.45,246.78,1376686.0
2023-09-25 12:30:00,246.79,246.86,245.78,245.81,1437769.0,246.79,246.86,245.78,245.81,1437769.0
2023-09-25 12:40:00,245.79,246.48,245.41,245.43,1472797.0,245.79,246.48,245.41,245.43,1472797.0
2023-09-25 12:50:00,245.44,245.48,244.55,245.16,1842214.0,245.44,245.48,244.55,245.16,1842214.0
2023-09-25 13:00:00,245.16,245.99,244.88,245.82,1420332.0,245.16,245.99,244.88,245.82,1420332.0
2023-09-25 13:10:00,245.86,246.25,245.33,245.35,1418891.0,245.86,246.25,245.33,245.35,1418891.0
2023-09-25 13:20:00,245.36,245.63,244.89,245.22,1115667.0,245.36,245.63,244.89,245.22,1115667.0
2023-09-25 13:30:00,245.27,246.08,245.11,246.03,1080532.0,245.27,246.08,245.11,246.03,1080532.0
2023-09-25 13:40:00,246.04,246.04,245.05,245.64,1193673.0,246.04,246.04,245.05,245.64,1193673.0
2023-09-25 13:50:00,245.62,246.08,245.51,245.99,1204626.0,245.62,246.08,245.51,245.99,1204626.0
2023-09-25 14:00:00,245.99,246.54,245.5,245.81,1478778.0,245.99,246.54,245.5,245.81,1478778.0
2023-09-25 14:10:00,245.85,245.95,245.12,245.43,1126854.0,245.85,245.95,245.12,245.43,1126854.0
2023-09-25 14:20:00,245.45,245.67,244.94,245.38,1262863.0,245.45,245.67,244.94,245.38,1262863.0
2023-09-25 14:30:00,245.35,246.21,245.04,245.86,1363304.0,245.35,246.21,245.04,245.86,1363304.0
2023-09-25 14:40:00,245.86,246.01,245.3,245.48,1089282.0,245.86,246.01,245.3,245.48,1089282.0
2023-09-25 14:50:00,245.48,246.01,245.22,245.54,1162406.0,245.48,246.01,245.22,245.54,1162406.0
2023-09-25 15:00:00,245.55,245.73,244.02,244.26,1901711.0,245.55,245.73,244.02,244.26,1901711.0
2023-09-25 15:10:00,244.22,245.62,244.19,245.59,1619135.0,244.22,245.62,244.19,245.59,1619135.0
2023-09-25 15:20:00,245.61,245.98,245.13,245.83,1277129.0,245.61,245.98,245.13,245.83,1277129.0
2023-09-25 15:30:00,245.83,246.24,245.41,246.21,1414455.0,245.83,246.24,245.41,246.21,1414455.0
2023-09-25 15:40:00,246.21,246.29,245.65,246.03,1333003.0,246.21,246.29,245.65,246.03,1333003.0
2023-09-25 15:50:00,246.0,247.1,245.71,247.06,2822074.0,246.0,247.1,245.71,247.06,2822074.0
2023-09-26 09:30:00,243.02,246.14,241.66,245.86,6146912.0,243.02,246.14,241.66,245.86,6146912.0
2023-09-26 09:40:00,245.89,246.56,244.26,244.42,4459391.0,245.89,246.56,244.26,244.42,4459391.0
2023-09-26 09:50:00,244.4,244.95,243.61,244.3,4152601.0,244.4,244.95,243.61,244.3,4152601.0
2023-09-26 10:00:00,244.28,246.2,243.97,245.41,3985812.0,244.28,246.2,243.97,245.41,3985812.0
2023-09-26 10:10:00,245.47,246.22,244.06,244.46,3632360.0,245.47,246.22,244.06,244.46,3632360.0
2023-09-26 10:20:00,244.5,246.04,244.27,245.95,2873280.0,244.5,246.04,244.27,245.95,2873280.0
2023-09-26 10:30:00,245.95,248.35,245.77,248.14,4422070.0,245.95,248.35,245.77,248.14,4422070.0
2023-09-26 10:40:00,248.12,249.55,247.53,248.6,3053205.0,248.12,249.55,247.53,248.6,3053205.0
2023-09-26 10:50:00,248.6,248.74,247.14,247.65,2466481.0,248.6,248.74,247.14,247.65,2466481.0
2023-09-26 11:00:00,247.66,247.89,246.62,247.4,2594158.0,247.66,247.89,246.62,247.4,2594158.0
2023-09-26 11:10:00,247.38,247.75,246.6,247.48,1895918.0,247.38,247.75,246.6,247.48,1895918.0
2023-09-26 11:20:00,247.55,247.69,246.9,246.94,1527731.0,247.55,247.69,246.9,246.94,1527731.0
2023-09-26 11:30:00,246.93,248.26,246.72,248.08,2229303.0,246.93,248.26,246.72,248.08,2229303.0
2023-09-26 11:40:00,248.05,248.65,247.67,248.02,1794903.0,248.05,248.65,247.67,248.02,1794903.0
2023-09-26 11:50:00,248.01,248.07,246.51,246.65,1838460.0,248.01,248.07,246.51,246.65,1838460.0
2023-09-26 12:00:00,246.67,247.14,246.15,246.74,1593409.0,246.67,247.14,246.15,246.74,1593409.0
2023-09-26 12:10:00,246.75,247.4,246.57,246.83,1274216.0,246.75,247.4,246.57,246.83,1274216.0
2023-09-26 12:20:00,246.83,247.56,246.59,247.36,1175879.0,246.83,247.56,246.59,247.36,1175879.0
2023-09-26 12:30:00,247.32,247.67,246.97,247.35,1107357.0,247.32,247.67,246.97,247.35,1107357.0
2023-09-26 12:40:00,247.37,247.62,246.42,246.59,1129942.0,247.37,247.62,246.42,246.59,1129942.0
2023-09-26 12:50:00,246.57,246.97,245.94,246.18,1292195.0,246.57,246.97,245.94,246.18,1292195.0
2023-09-26 13:00:00,246.18,246.42,245.33,246.18,1925564.0,246.18,246.42,245.33,246.18,1925564.0
2023-09-26 13:10:00,246.19,246.69,245.87,245.93,1520922.0,246.19,246.69,245.87,245.93,1520922.0
2023-09-26 13:20:00,245.9,246.03,244.97,245.05,1410235.0,245.9,246.03,244.97,245.05,1410235.0
2023-09-26 13:30:00,245.07,245.45,243.97,244.0,1944620.0,245.07,245.45,243.97,244.0,1944620.0
2023-09-26 13:40:00,244.0,244.33,243.53,243.73,1777051.0,244.0,244.33,243.53,243.73,1777051.0
2023-09-26 13:50:00,243.72,244.59,243.72,244.51,1493011.0,243.72,244.59,243.72,244.51,1493011.0
2023-09-26 14:00:00,244.5,244.5,243.22,243.33,1885201.0,244.5,244.5,243.22,243.33,1885201.0
2023-09-26 14:10:00,243.4,243.7,242.92,243.01,1610388.0,243.4,243.7,242.92,243.01,1610388.0
2023-09-26 14:20:00,243.0,244.13,243.0,243.67,1287363.0,243.0,244.13,243.0,243.67,1287363.0
2023-09-26 14:30:00,243.66,244.46,243.53,243.92,1515814.0,243.66,244.46,243.53,243.92,1515814.0
2023-09-26 14:40:00,243.9,244.38,243.56,244.2,1269579.0,243.9,244.38,243.56,244.2,1269579.0
2023-09-26 14:50:00,244.21,244.9,244.16,244.73,1603651.0,244.21,244.9,244.16,244.73,1603651.0
2023-09-26 15:00:00,244.74,244.9,243.94,244.68,1356325.0,244.74,244.9,243.94,244.68,1356325.0
2023-09-26 15:10:00,244.68,244.75,244.01,244.14,1297108.0,244.68,244.75,244.01,244.14,1297108.0
2023-09-26 15:20:00,244.14,244.36,243.67,243.72,1305697.0,244.14,244.36,243.67,243.72,1305697.0
2023-09-26 15:30:00,243.76,244.3,243.56,243.98,1280499.0,243.76,244.3,243.56,243.98,1280499.0
2023-09-26 15:40:00,243.98,244.48,243.8,243.95,1575441.0,243.98,244.48,243.8,243.95,1575441.0
2023-09-26 15:50:00,244.0,244.68,243.93,244.13,2275942.0,244.0,244.68,243.93,244.13,2275942.0
2023-09-27 09:30:00,244.26,245.19,241.42,242.23,6527891.0,244.26,245.19,241.42,242.23,6527891.0
2023-09-27 09:40:00,242.21,245.3,242.1,243.74,5452311.0,242.21,245.3,242.1,243.74,5452311.0
2023-09-27 09:50:00,243.72,245.33,243.04,244.09,3979937.0,243.72,245.33,243.04,244.09,3979937.0
2023-09-27 10:00:00,244.07,244.5,242.66,243.41,3721040.0,244.07,244.5,242.66,243.41,3721040.0
2023-09-27 10:10:00,243.39,243.57,242.07,242.7,3103302.0,243.39,243.57,242.07,242.7,3103302.0
2023-09-27 10:20:00,242.73,244.1,242.72,244.01,3103620.0,242.73,244.1,242.72,244.01,3103620.0
2023-09-27 10:30:00,243.98,244.41,243.16,243.42,2705913.0,243.98,244.41,243.16,243.42,2705913.0
2023-09-27 10:40:00,243.44,243.98,242.69,243.67,2240554.0,243.44,243.98,242.69,243.67,2240554.0
2023-09-27 10:50:00,243.67,243.67,241.44,241.7,3232088.0,243.67,243.67,241.44,241.7,3232088.0
2023-09-27 11:00:00,241.72,242.4,240.73,241.55,3073279.0,241.72,242.4,240.73,241.55,3073279.0
2023-09-27 11:10:00,241.54,242.41,241.06,242.03,2462717.0,241.54,242.41,241.06,242.03,2462717.0
2023-09-27 11:20:00,242.03,242.87,241.92,242.57,2110502.0,242.03,242.87,241.92,242.57,2110502.0
2023-09-27 11:30:00,242.56,242.93,242.18,242.41,1920697.0,242.56,242.93,242.18,242.41,1920697.0
2023-09-27 11:40:00,242.44,242.47,241.24,241.72,2037256.0,242.44,242.47,241.24,241.72,2037256.0
2023-09-27 11:50:00,241.7,241.92,241.23,241.44,1564814.0,241.7,241.92,241.23,241.44,1564814.0
2023-09-27 12:00:00,241.43,241.47,240.15,240.18,2281647.0,241.43,241.47,240.15,240.18,2281647.0
2023-09-27 12:10:00,240.18,240.69,239.15,239.19,2510607.0,240.18,240.69,239.15,239.19,2510607.0
2023-09-27 12:20:00,239.21,239.28,238.57,239.05,3023338.0,239.21,239.28,238.57,239.05,3023338.0
2023-09-27 12:30:00,239.05,239.55,238.68,238.7,1947182.0,239.05,239.55,238.68,238.7,1947182.0
2023-09-27 12:40:00,238.7,238.8,237.62,238.24,2895773.0,238.7,238.8,237.62,238.24,2895773.0
2023-09-27 12:50:00,238.22,238.35,236.36,236.5,3095700.0,238.22,238.35,236.36,236.5,3095700.0
2023-09-27 13:00:00,236.5,237.64,236.48,237.53,2581192.0,236.5,237.64,236.48,237.53,2581192.0
2023-09-27 13:10:00,237.53,237.67,235.24,235.74,3166863.0,237.53,237.67,235.24,235.74,3166863.0
2023-09-27 13:20:00,235.74,235.88,234.58,234.98,3088250.0,235.74,235.88,234.58,234.98,3088250.0
2023-09-27 13:30:00,234.95,236.46,234.74,235.83,2977980.0,234.95,236.46,234.74,235.83,2977980.0
2023-09-27 13:40:00,235.84,236.37,235.07,236.02,2411344.0,235.84,236.37,235.07,236.02,2411344.0
2023-09-27 13:50:00,236.02,236.67,235.94,236.54,2178274.0,236.02,236.67,235.94,236.54,2178274.0
2023-09-27 14:00:00,236.54,236.68,235.75,235.77,1873650.0,236.54,236.68,235.75,235.77,1873650.0
2023-09-27 14:10:00,235.78,236.77,235.42,236.27,2055492.0,235.78,236.77,235.42,236.27,2055492.0
2023-09-27 14:20:00,236.24,238.25,236.24,238.06,2779759.0,236.24,238.25,236.24,238.06,2779759.0
2023-09-27 14:30:00,238.08,239.75,238.07,239.68,3378865.0,238.08,239.75,238.07,239.68,3378865.0
2023-09-27 14:40:00,239.67,240.4,239.28,239.46,3491648.0,239.67,240.4,239.28,239.46,3491648.0
2023-09-27 14:50:00,239.49,240.0,239.26,239.78,2225687.0,239.49,240.0,239.26,239.78,2225687.0
2023-09-27 15:00:00,239.77,242.21,239.51,241.81,3869356.0,239.77,242.21,239.51,241.81,3869356.0
2023-09-27 15:10:00,241.78,242.3,241.32,241.61,2800519.0,241.78,242.3,241.32,241.61,2800519.0
2023-09-27 15:20:00,241.61,242.2,241.08,241.45,2486109.0,241.61,242.2,241.08,241.45,2486109.0
2023-09-27 15:30:00,241.45,241.97,240.92,241.05,2259892.0,241.45,241.97,240.92,241.05,2259892.0
2023-09-27 15:40:00,241.06,241.06,239.52,239.88,2968437.0,241.06,241.06,239.52,239.88,2968437.0
2023-09-27 15:50:00,239.9,240.8,239.9,240.48,2788950.0,239.9,240.8,239.9,240.48,2788950.0
2023-09-28 09:30:00,240.03,242.28,238.65,241.96,5251071.0,240.03,242.28,238.65,241.96,5251071.0
2023-09-28 09:40:00,241.99,242.55,240.63,240.98,4731716.0,241.99,242.55,240.63,240.98,4731716.0
2023-09-28 09:50:00,241.0,243.18,240.94,242.67,4295280.0,241.0,243.18,240.94,242.67,4295280.0
2023-09-28 10:00:00,242.67,243.3,240.88,241.37,3572901.0,242.67,243.3,240.88,241.37,3572901.0
2023-09-28 10:10:00,241.36,241.8,239.81,240.72,3797099.0,241.36,241.8,239.81,240.72,3797099.0
2023-09-28 10:20:00,240.73,241.28,239.15,239.62,3156449.0,240.73,241.28,239.15,239.62,3156449.0
2023-09-28 10:30:00,239.64,240.73,238.78,240.69,3231584.0,239.64,240.73,238.78,240.69,3231584.0
2023-09-28 10:40:00,240.71,241.84,240.24,241.67,2726548.0,240.71,241.84,240.24,241.67,2726548.0
2023-09-28 10:50:00,241.66,241.9,240.93,241.71,2160246.0,241.66,241.9,240.93,241.71,2160246.0
2023-09-28 11:00:00,241.69,242.58,241.12,242.43,2496590.0,241.69,242.58,241.12,242.43,2496590.0
2023-09-28 11:10:00,242.44,242.87,242.03,242.12,2149488.0,242.44,242.87,242.03,242.12,2149488.0
2023-09-28 11:20:00,242.12,244.1,242.11,244.08,2766454.0,242.12,244.1,242.11,244.08,2766454.0
2023-09-28 11:30:00,244.09,245.69,243.86,245.25,3990879.0,244.09,245.69,243.86,245.25,3990879.0
2023-09-28 11:40:00,245.23,245.76,244.82,245.38,2352368.0,245.23,245.76,244.82,245.38,2352368.0
2023-09-28 11:50:00,245.39,247.39,245.28,247.36,3356677.0,245.39,247.39,245.28,247.36,3356677.0
2023-09-28 12:00:00,247.38,247.55,246.18,246.25,2857261.0,247.38,247.55,246.18,246.25,2857261.0
2023-09-28 12:10:00,246.25,246.86,246.2,246.62,2071104.0,246.25,246.86,246.2,246.62,2071104.0
2023-09-28 12:20:00,246.63,247.3,245.87,247.05,2518963.0,246.63,247.3,245.87,247.05,2518963.0
2023-09-28 12:30:00,247.08,247.15,246.43,246.85,1858312.0,247.08,247.15,246.43,246.85,1858312.0
2023-09-28 12:40:00,246.85,247.03,245.67,245.71,1668677.0,246.85,247.03,245.67,245.71,1668677.0
2023-09-28 12:50:00,245.71,246.11,244.96,245.53,2359694.0,245.71,246.11,244.96,245.53,2359694.0
2023-09-28 13:00:00,245.53,246.0,244.58,245.61,2357299.0,245.53,246.0,244.58,245.61,2357299.0
2023-09-28 13:10:00,245.62,246.0,245.47,245.87,1688618.0,245.62,246.0,245.47,245.87,1688618.0
2023-09-28 13:20:00,245.88,246.5,245.67,246.09,1849297.0,245.88,246.5,245.67,246.09,1849297.0
2023-09-28 13:30:00,246.09,246.36,245.42,245.76,1703148.0,246.09,246.36,245.42,245.76,1703148.0
2023-09-28 13:40:00,245.77,245.8,245.0,245.66,1453973.0,245.77,245.8,245.0,245.66,1453973.0
2023-09-28 13:50:00,245.67,246.15,245.26,246.04,1533969.0,245.67,246.15,245.26,246.04,1533969.0
2023-09-28 14:00:00,246.03,246.32,245.44,246.14,1433123.0,246.03,246.32,245.44,246.14,1433123.0
2023-09-28 14:10:00,246.15,246.89,245.83,246.59,1555950.0,246.15,246.89,245.83,246.59,1555950.0
2023-09-28 14:20:00,246.57,247.15,246.49,246.83,1492560.0,246.57,247.15,246.49,246.83,1492560.0
2023-09-28 14:30:00,246.85,246.91,244.99,245.71,1899836.0,246.85,246.91,244.99,245.71,1899836.0
2023-09-28 14:40:00,245.69,245.75,244.74,244.97,1648972.0,245.69,245.75,244.74,244.97,1648972.0
2023-09-28 14:50:00,244.98,245.15,244.22,245.13,1785155.0,244.98,245.15,244.22,245.13,1785155.0
2023-09-28 15:00:00,245.1,245.6,244.86,245.18,1503973.0,245.1,245.6,244.86,245.18,1503973.0
2023-09-28 15:10:00,245.21,246.55,245.14,246.33,1964555.0,245.21,246.55,245.14,246.33,1964555.0
2023-09-28 15:20:00,246.32,246.42,246.04,246.19,1308191.0,246.32,246.42,246.04,246.19,1308191.0
2023-09-28 15:30:00,246.21,246.3,244.56,244.76,2306931.0,246.21,246.3,244.56,244.76,2306931.0
2023-09-28 15:40:00,244.76,245.48,244.69,245.11,2139843.0,244.76,245.48,244.69,245.11,2139843.0
2023-09-28 15:50:00,245.13,247.0,245.13,246.37,3706172.0,245.13,247.0,245.13,246.37,3706172.0
2023-09-29 09:30:00,249.95,252.35,248.6,250.98,6835453.0,249.95,252.35,248.6,250.98,6835453.0
2023-09-29 09:40:00,250.95,252.81,249.55,252.32,5378606.0,250.95,252.81,249.55,252.32,5378606.0
2023-09-29 09:50:00,252.32,253.5,251.72,253.24,4673817.0,252.32,253.5,251.72,253.24,4673817.0
2023-09-29 10:00:00,253.25,254.77,253.07,253.28,5577246.0,253.25,254.77,253.07,253.28,5577246.0
2023-09-29 10:10:00,253.28,254.62,252.62,253.83,4382099.0,253.28,254.62,252.62,253.83,4382099.0
2023-09-29 10:20:00,253.83,254.1,251.91,252.55,4217774.0,253.83,254.1,251.91,252.55,4217774.0
2023-09-29 10:30:00,252.57,253.85,252.38,253.59,3483335.0,252.57,253.85,252.38,253.59,3483335.0
2023-09-29 10:40:00,253.64,253.99,252.66,253.82,2655071.0,253.64,253.99,252.66,253.82,2655071.0
2023-09-29 10:50:00,253.79,254.16,252.85,252.9,2869330.0,253.79,254.16,252.85,252.9,2869330.0
2023-09-29 11:00:00,252.88,253.3,252.61,252.79,2184625.0,252.88,253.3,252.61,252.79,2184625.0
2023-09-29 11:10:00,252.79,253.24,251.77,252.3,2898625.0,252.79,253.24,251.77,252.3,2898625.0
2023-09-29 11:20:00,252.28,252.98,251.24,251.31,2711892.0,252.28,252.98,251.24,251.31,2711892.0
2023-09-29 11:30:00,251.28,251.67,250.72,251.05,2590476.0,251.28,251.67,250.72,251.05,2590476.0
2023-09-29 11:40:00,251.09,251.92,251.0,251.42,2285004.0,251.09,251.92,251.0,251.42,2285004.0
2023-09-29 11:50:00,251.42,252.29,250.76,252.0,2456521.0,251.42,252.29,250.76,252.0,2456521.0
2023-09-29 12:00:00,252.0,252.49,251.71,252.09,1817861.0,252.0,252.49,251.71,252.09,1817861.0
2023-09-29 12:10:00,252.1,252.35,251.05,251.83,1809969.0,252.1,252.35,251.05,251.83,1809969.0
2023-09-29 12:20:00,251.83,252.46,251.75,251.98,1785017.0,251.83,252.46,251.75,251.98,1785017.0
2023-09-29 12:30:00,252.0,252.63,251.51,251.79,1709323.0,252.0,252.63,251.51,251.79,1709323.0
2023-09-29 12:40:00,251.78,252.11,250.95,251.3,1740326.0,251.78,252.11,250.95,251.3,1740326.0
2023-09-29 12:50:00,251.34,251.49,250.53,250.86,1759621.0,251.34,251.49,250.53,250.86,1759621.0
2023-09-29 13:00:00,250.88,250.88,248.94,249.21,2833398.0,250.88,250.88,248.94,249.21,2833398.0
2023-09-29 13:10:00,249.2,249.42,248.0,248.5,2590333.0,249.2,249.42,248.0,248.5,2590333.0
2023-09-29 13:20:00,248.53,249.3,248.44,249.24,2093246.0,248.53,249.3,248.44,249.24,2093246.0
2023-09-29 13:30:00,249.21,249.48,248.41,248.42,1855662.0,249.21,249.48,248.41,248.42,1855662.0
2023-09-29 13:40:00,248.42,248.9,247.3,247.55,2268611.0,248.42,248.9,247.3,247.55,2268611.0
2023-09-29 13:50:00,247.57,248.22,246.75,246.77,2213341.0,247.57,248.22,246.75,246.77,2213341.0
2023-09-29 14:00:00,246.77,247.25,246.35,247.16,2112865.0,246.77,247.25,246.35,247.16,2112865.0
2023-09-29 14:10:00,247.18,247.8,247.01,247.7,1808248.0,247.18,247.8,247.01,247.7,1808248.0
2023-09-29 14:20:00,247.69,248.96,247.6,248.12,2258046.0,247.69,248.96,247.6,248.12,2258046.0
2023-09-29 14:30:00,248.14,248.53,247.62,248.34,1841042.0,248.14,248.53,247.62,248.34,1841042.0
2023-09-29 14:40:00,248.33,249.75,248.33,249.26,2076514.0,248.33,249.75,248.33,249.26,2076514.0
2023-09-29 14:50:00,249.26,250.44,249.03,250.39,2142540.0,249.26,250.44,249.03,250.39,2142540.0
2023-09-29 15:00:00,250.37,250.5,249.31,249.82,2195252.0,250.37,250.5,249.31,249.82,2195252.0
2023-09-29 15:10:00,249.8,250.6,249.53,250.08,1878732.0,249.8,250.6,249.53,250.08,1878732.0
2023-09-29 15:20:00,250.08,250.28,249.38,250.04,1726141.0,250.08,250.28,249.38,250.04,1726141.0
2023-09-29 15:30:00,250.06,250.08,249.53,249.95,1551331.0,250.06,250.08,249.53,249.95,1551331.0
2023-09-29 15:40:00,249.94,250.56,249.73,250.41,1978776.0,249.94,250.56,249.73,250.41,1978776.0
2023-09-29 15:50:00,250.36,251.15,249.78,250.23,3439564.0,250.36,251.15,249.78,250.23,3439564.0
2023-10-02 09:30:00,244.81,247.03,242.62,246.88,7334890.0,244.81,247.03,242.62,246.88,7334890.0
2023-10-02 09:40:00,246.89,248.81,245.7,245.97,5137079.0,246.89,248.81,245.7,245.97,5137079.0
2023-10-02 09:50:00,245.99,246.52,244.05,246.13,4296101.0,245.99,246.52,244.05,246.13,4296101.0
2023-10-02 10:00:00,246.13,248.96,245.82,247.91,4543365.0,246.13,248.96,245.82,247.91,4543365.0
2023-10-02 10:10:00,247.87,250.78,247.07,249.72,4664244.0,247.87,250.78,247.07,249.72,4664244.0
2023-10-02 10:20:00,249.7,250.02,247.83,248.1,3507912.0,249.7,250.02,247.83,248.1,3507912.0
2023-10-02 10:30:00,248.15,249.78,247.4,249.07,2961687.0,248.15,249.78,247.4,249.07,2961687.0
2023-10-02 10:40:00,249.09,250.39,248.29,249.99,2487035.0,249.09,250.39,248.29,249.99,2487035.0
2023-10-02 10:50:00,249.98,251.68,249.77,250.25,3642138.0,249.98,251.68,249.77,250.25,3642138.0
2023-10-02 11:00:00,250.25,251.8,250.12,251.16,2279703.0,250.25,251.8,250.12,251.16,2279703.0
2023-10-02 11:10:00,251.18,252.5,251.05,252.3,2522973.0,251.18,252.5,251.05,252.3,2522973.0
2023-10-02 11:20:00,252.29,254.19,252.25,254.07,3211013.0,252.29,254.19,252.25,254.07,3211013.0
2023-10-02 11:30:00,254.07,254.28,252.61,253.31,2491954.0,254.07,254.28,252.61,253.31,2491954.0
2023-10-02 11:40:00,253.31,253.56,251.85,252.03,2402297.0,253.31,253.56,251.85,252.03,2402297.0
2023-10-02 11:50:00,252.02,252.66,251.14,251.44,2417651.0,252.02,252.66,251.14,251.44,2417651.0
2023-10-02 12:00:00,251.44,252.4,251.18,251.34,2042644.0,251.44,252.4,251.18,251.34,2042644.0
2023-10-02 12:10:00,251.3,253.25,251.07,252.52,2239765.0,251.3,253.25,251.07,252.52,2239765.0
2023-10-02 12:20:00,252.57,252.92,251.68,252.16,1597116.0,252.57,252.92,251.68,252.16,1597116.0
2023-10-02 12:30:00,252.16,253.12,251.88,252.78,1696607.0,252.16,253.12,251.88,252.78,1696607.0
2023-10-02 12:40:00,252.81,253.07,251.75,251.81,1436321.0,252.81,253.07,251.75,251.81,1436321.0
2023-10-02 12:50:00,251.85,251.92,250.56,250.6,1934972.0,251.85,251.92,250.56,250.6,1934972.0
2023-10-02 13:00:00,250.6,250.93,249.5,249.66,2439967.0,250.6,250.93,249.5,249.66,2439967.0
2023-10-02 13:10:00,249.66,249.9,248.53,249.69,2742632.0,249.66,249.9,248.53,249.69,2742632.0
2023-10-02 13:20:00,249.69,250.78,249.54,250.29,1960467.0,249.69,250.78,249.54,250.29,1960467.0
2023-10-02 13:30:00,250.32,250.57,249.35,249.47,1623583.0,250.32,250.57,249.35,249.47,1623583.0
2023-10-02 13:40:00,249.44,249.91,248.75,249.14,1502085.0,249.44,249.91,248.75,249.14,1502085.0
2023-10-02 13:50:00,249.12,250.21,249.07,249.4,1584313.0,249.12,250.21,249.07,249.4,1584313.0
2023-10-02 14:00:00,249.42,249.49,248.1,248.29,1975005.0,249.42,249.49,248.1,248.29,1975005.0
2023-10-02 14:10:00,248.24,249.88,248.24,249.1,1712134.0,248.24,249.88,248.24,249.1,1712134.0
2023-10-02 14:20:00,249.09,249.76,248.68,248.83,1672784.0,249.09,249.76,248.68,248.83,1672784.0
2023-10-02 14:30:00,248.86,249.46,248.15,248.23,1479058.0,248.86,249.46,248.15,248.23,1479058.0
2023-10-02 14:40:00,248.24,248.6,247.88,248.54,1620032.0,248.24,248.6,247.88,248.54,1620032.0
2023-10-02 14:50:00,248.58,248.94,247.91,248.81,1630926.0,248.58,248.94,247.91,248.81,1630926.0
2023-10-02 15:00:00,248.79,249.49,248.05,249.43,1720982.0,248.79,249.49,248.05,249.43,1720982.0
2023-10-02 15:10:00,249.42,250.02,249.11,249.63,1852666.0,249.42,250.02,249.11,249.63,1852666.0
2023-10-02 15:20:00,249.63,250.6,249.55,249.97,1731307.0,249.63,250.6,249.55,249.97,1731307.0
2023-10-02 15:30:00,249.97,251.09,249.83,250.91,1812378.0,249.97,251.09,249.83,250.91,1812378.0
2023-10-02 15:40:00,250.9,251.32,250.42,250.65,1692793.0,250.9,251.32,250.42,250.65,1692793.0
2023-10-02 15:50:00,250.69,251.75,250.17,251.62,2602443.0,250.69,251.75,250.17,251.62,2602443.0
2023-10-03 09:30:00,248.68,249.02,246.66,247.31,5894333.0,248.68,249.02,246.66,247.31,5894333.0
2023-10-03 09:40:00,247.29,248.57,246.51,248.51,4856483.0,247.29,248.57,246.51,248.51,4856483.0
2023-10-03 09:50:00,248.52,250.02,248.5,249.76,4195119.0,248.52,250.02,248.5,249.76,4195119.0
2023-10-03 10:00:00,249.76,249.85,246.82,247.02,4266627.0,249.76,249.85,246.82,247.02,4266627.0
2023-10-03 10:10:00,247.06,248.2,246.08,247.23,3822873.0,247.06,248.2,246.08,247.23,3822873.0
2023-10-03 10:20:00,247.21,248.54,246.98,247.45,2977043.0,247.21,248.54,246.98,247.45,2977043.0
2023-10-03 10:30:00,247.48,248.0,246.54,246.58,2673785.0,247.48,248.0,246.54,246.58,2673785.0
2023-10-03 10:40:00,246.61,247.15,245.37,245.51,3033543.0,246.61,247.15,245.37,245.51,3033543.0
2023-10-03 10:50:00,245.52,245.78,244.62,244.76,2792186.0,245.52,245.78,244.62,244.76,2792186.0
2023-10-03 11:00:00,244.76,246.18,244.45,245.92,2249324.0,244.76,246.18,244.45,245.92,2249324.0
2023-10-03 11:10:00,245.89,247.16,245.89,247.05,1855660.0,245.89,247.16,245.89,247.05,1855660.0
2023-10-03 11:20:00,247.04,247.58,246.61,246.87,2068610.0,247.04,247.58,246.61,246.87,2068610.0
2023-10-03 11:30:00,246.86,247.25,246.25,247.18,1872171.0,246.86,247.25,246.25,247.18,1872171.0
2023-10-03 11:40:00,247.2,248.29,247.19,247.79,2205976.0,247.2,248.29,247.19,247.79,2205976.0
2023-10-03 11:50:00,247.77,248.44,247.32,248.0,2002052.0,247.77,248.44,247.32,248.0,2002052.0
2023-10-03 12:00:00,248.06,249.42,248.03,249.01,2245012.0,248.06,249.42,248.03,249.01,2245012.0
2023-10-03 12:10:00,248.98,249.74,248.73,249.57,1761756.0,248.98,249.74,248.73,249.57,1761756.0
2023-10-03 12:20:00,249.55,249.6,248.53,249.06,1533582.0,249.55,249.6,248.53,249.06,1533582.0
2023-10-03 12:30:00,249.06,249.24,248.32,248.69,1482495.0,249.06,249.24,248.32,248.69,1482495.0
2023-10-03 12:40:00,248.69,249.21,248.12,248.19,1424623.0,248.69,249.21,248.12,248.19,1424623.0
2023-10-03 12:50:00,248.25,248.71,247.89,248.31,1294812.0,248.25,248.71,247.89,248.31,1294812.0
2023-10-03 13:00:00,248.3,249.08,248.15,248.25,1295239.0,248.3,249.08,248.15,248.25,1295239.0
2023-10-03 13:10:00,248.25,248.51,247.78,247.92,1087885.0,248.25,248.51,247.78,247.92,1087885.0
2023-10-03 13:20:00,247.91,248.34,247.65,247.83,967536.0,247.91,248.34,247.65,247.83,967536.0
2023-10-03 13:30:00,247.85,248.03,247.13,247.68,1161147.0,247.85,248.03,247.13,247.68,1161147.0
2023-10-03 13:40:00,247.66,248.37,247.63,247.74,1184793.0,247.66,248.37,247.63,247.74,1184793.0
2023-10-03 13:50:00,247.74,248.25,247.48,247.96,1077392.0,247.74,248.25,247.48,247.96,1077392.0
2023-10-03 14:00:00,247.98,248.3,247.55,247.8,1062066.0,247.98,248.3,247.55,247.8,1062066.0
2023-10-03 14:10:00,247.78,247.98,246.64,246.82,1530392.0,247.78,247.98,246.64,246.82,1530392.0
2023-10-03 14:20:00,246.83,247.15,246.19,246.32,1695460.0,246.83,247.15,246.19,246.32,1695460.0
2023-10-03 14:30:00,246.32,247.05,246.25,246.95,1491478.0,246.32,247.05,246.25,246.95,1491478.0
2023-10-03 14:40:00,246.97,247.05,246.49,246.86,1181262.0,246.97,247.05,246.49,246.86,1181262.0
2023-10-03 14:50:00,246.84,247.42,246.71,246.91,1382207.0,246.84,247.42,246.71,246.91,1382207.0
2023-10-03 15:00:00,246.88,247.05,245.84,246.05,1739656.0,246.88,247.05,245.84,246.05,1739656.0
2023-10-03 15:10:00,246.05,246.46,245.8,246.26,1306828.0,246.05,246.46,245.8,246.26,1306828.0
2023-10-03 15:20:00,246.28,246.66,245.47,245.58,1502379.0,246.28,246.66,245.47,245.58,1502379.0
2023-10-03 15:30:00,245.6,245.97,245.19,245.73,1618559.0,245.6,245.97,245.19,245.73,1618559.0
2023-10-03 15:40:00,245.73,246.78,245.65,246.57,1796841.0,245.73,246.78,245.65,246.57,1796841.0
2023-10-03 15:50:00,246.56,246.87,246.29,246.61,2826936.0,246.56,246.87,246.29,246.61,2826936.0
2023-10-04 09:30:00,248.14,252.77,247.6,252.55,6701445.0,248.14,252.77,247.6,252.55,6701445.0
2023-10-04 09:40:00,252.53,253.3,251.08,252.68,6263941.0,252.53,253.3,251.08,252.68,6263941.0
2023-10-04 09:50:00,252.66,253.24,251.52,252.61,4382952.0,252.66,253.24,251.52,252.61,4382952.0
2023-10-04 10:00:00,252.58,253.23,250.43,250.72,5079984.0,252.58,253.23,250.43,250.72,5079984.0
2023-10-04 10:10:00,250.77,252.84,250.56,252.78,4078626.0,250.77,252.84,250.56,252.78,4078626.0
2023-10-04 10:20:00,252.79,252.97,251.21,251.42,3849659.0,252.79,252.97,251.21,251.42,3849659.0
2023-10-04 10:30:00,251.42,254.83,251.35,254.34,4718176.0,251.42,254.83,251.35,254.34,4718176.0
2023-10-04 10:40:00,254.34,255.46,253.86,254.13,3772303.0,254.34,255.46,253.86,254.13,3772303.0
2023-10-04 10:50:00,254.09,255.16,253.63,254.52,2921871.0,254.09,255.16,253.63,254.52,2921871.0
2023-10-04 11:00:00,254.52,256.38,253.8,256.13,3650346.0,254.52,256.38,253.8,256.13,3650346.0
2023-10-04 11:10:00,256.13,256.99,256.09,256.62,3065000.0,256.13,256.99,256.09,256.62,3065000.0
2023-10-04 11:20:00,256.59,256.69,255.7,255.94,2276317.0,256.59,256.69,255.7,255.94,2276317.0
2023-10-04 11:30:00,255.95,256.79,255.31,256.32,2379931.0,255.95,256.79,255.31,256.32,2379931.0
2023-10-04 11:40:00,256.35,256.86,255.75,256.39,1795574.0,256.35,256.86,255.75,256.39,1795574.0
2023-10-04 11:50:00,256.36,257.52,256.16,257.47,2266953.0,256.36,257.52,256.16,257.47,2266953.0
2023-10-04 12:00:00,257.45,257.67,256.78,256.92,1918369.0,257.45,257.67,256.78,256.92,1918369.0
2023-10-04 12:10:00,256.93,257.18,256.2,256.64,1524564.0,256.93,257.18,256.2,256.64,1524564.0
2023-10-04 12:20:00,256.64,257.49,256.38,257.45,1765900.0,256.64,257.49,256.38,257.45,1765900.0
2023-10-04 12:30:00,257.47,257.99,257.27,257.39,1689428.0,257.47,257.99,257.27,257.39,1689428.0
2023-10-04 12:40:00,257.39,257.78,256.78,257.74,1577714.0,257.39,257.78,256.78,257.74,1577714.0
2023-10-04 12:50:00,257.75,257.98,257.4,257.78,1537420.0,257.75,257.98,257.4,257.78,1537420.0
2023-10-04 13:00:00,257.8,257.93,257.26,257.8,1401593.0,257.8,257.93,257.26,257.8,1401593.0
2023-10-04 13:10:00,257.82,258.46,257.73,258.05,2349852.0,257.82,258.46,257.73,258.05,2349852.0
2023-10-04 13:20:00,258.05,258.25,257.02,257.13,1722415.0,258.05,258.25,257.02,257.13,1722415.0
2023-10-04 13:30:00,257.15,257.6,256.9,257.3,1428210.0,257.15,257.6,256.9,257.3,1428210.0
2023-10-04 13:40:00,257.31,257.33,256.65,257.19,1420795.0,257.31,257.33,256.65,257.19,1420795.0
2023-10-04 13:50:00,257.19,257.28,256.53,256.6,1436517.0,257.19,257.28,256.53,256.6,1436517.0
2023-10-04 14:00:00,256.58,257.04,256.41,256.72,1655744.0,256.58,257.04,256.41,256.72,1655744.0
2023-10-04 14:10:00,256.69,257.82,256.58,257.74,1564441.0,256.69,257.82,256.58,257.74,1564441.0
2023-10-04 14:20:00,257.75,258.06,257.08,257.96,1621614.0,257.75,258.06,257.08,257.96,1621614.0
2023-10-04 14:30:00,257.96,258.3,257.74,258.18,1667533.0,257.96,258.3,257.74,258.18,1667533.0
2023-10-04 14:40:00,258.14,258.82,258.09,258.57,1913482.0,258.14,258.82,258.09,258.57,1913482.0
2023-10-04 14:50:00,258.56,258.99,258.31,258.8,1633296.0,258.56,258.99,258.31,258.8,1633296.0
2023-10-04 15:00:00,258.8,259.14,258.29,258.99,1861179.0,258.8,259.14,258.29,258.99,1861179.0
2023-10-04 15:10:00,258.97,259.75,258.8,259.58,2125322.0,258.97,259.75,258.8,259.58,2125322.0
2023-10-04 15:20:00,259.57,260.52,259.55,260.06,2471279.0,259.57,260.52,259.55,260.06,2471279.0
2023-10-04 15:30:00,260.08,261.36,259.95,261.0,2851057.0,260.08,261.36,259.95,261.0,2851057.0
2023-10-04 15:40:00,260.99,261.86,260.96,261.13,2780621.0,260.99,261.86,260.96,261.13,2780621.0
2023-10-04 15:50:00,261.11,261.58,260.61,261.26,3928334.0,261.11,261.58,260.61,261.26,3928334.0
2023-10-05 09:30:00,260.0,263.6,258.72,262.22,7758969.0,260.0,263.6,258.72,262.22,7758969.0
2023-10-05 09:40:00,262.26,263.16,260.26,260.26,5361642.0,262.26,263.16,260.26,260.26,5361642.0
2023-10-05 09:50:00,260.26,260.48,258.2,259.52,5668022.0,260.26,260.48,258.2,259.52,5668022.0
2023-10-05 10:00:00,259.55,259.55,257.57,258.62,4921932.0,259.55,259.55,257.57,258.62,4921932.0
2023-10-05 10:10:00,258.64,259.57,258.06,259.2,3634586.0,258.64,259.57,258.06,259.2,3634586.0
2023-10-05 10:20:00,259.19,259.85,257.63,259.66,3792589.0,259.19,259.85,257.63,259.66,3792589.0
2023-10-05 10:30:00,259.65,259.75,257.33,257.57,3306199.0,259.65,259.75,257.33,257.57,3306199.0
2023-10-05 10:40:00,257.53,257.92,256.96,257.33,2752276.0,257.53,257.92,256.96,257.33,2752276.0
2023-10-05 10:50:00,257.35,258.05,256.61,257.13,2825161.0,257.35,258.05,256.61,257.13,2825161.0
2023-10-05 11:00:00,257.13,257.42,256.31,256.44,2754166.0,257.13,257.42,256.31,256.44,2754166.0
2023-10-05 11:10:00,256.46,257.73,256.25,257.33,2550298.0,256.46,257.73,256.25,257.33,2550298.0
2023-10-05 11:20:00,257.32,258.39,257.31,258.04,2251769.0,257.32,258.39,257.31,258.04,2251769.0
2023-10-05 11:30:00,258.04,258.66,257.23,258.53,2230358.0,258.04,258.66,257.23,258.53,2230358.0
2023-10-05 11:40:00,258.5,258.89,257.78,258.68,2006199.0,258.5,258.89,257.78,258.68,2006199.0
2023-10-05 11:50:00,258.67,259.17,258.4,258.8,1957910.0,258.67,259.17,258.4,258.8,1957910.0
2023-10-05 12:00:00,258.79,259.54,258.7,259.1,2074605.0,258.79,259.54,258.7,259.1,2074605.0
2023-10-05 12:10:00,259.1,259.87,258.95,259.65,2190628.0,259.1,259.87,258.95,259.65,2190628.0
2023-10-05 12:20:00,259.62,260.0,259.36,259.72,2039697.0,259.62,260.0,259.36,259.72,2039697.0
2023-10-05 12:30:00,259.69,260.1,258.8,258.82,1918799.0,259.69,260.1,258.8,258.82,1918799.0
2023-10-05 12:40:00,258.83,258.84,257.95,258.04,2021225.0,258.83,258.84,257.95,258.04,2021225.0
2023-10-05 12:50:00,258.03,258.92,258.02,258.86,1445951.0,258.03,258.92,258.02,258.86,1445951.0
2023-10-05 13:00:00,258.87,258.95,258.1,258.26,1459704.0,258.87,258.95,258.1,258.26,1459704.0
2023-10-05 13:10:00,258.26,259.32,258.19,258.97,1447963.0,258.26,259.32,258.19,258.97,1447963.0
2023-10-05 13:20:00,259.01,259.53,258.66,259.48,1358382.0,259.01,259.53,258.66,259.48,1358382.0
2023-10-05 13:30:00,259.47,260.43,259.01,260.25,2088175.0,259.47,260.43,259.01,260.25,2088175.0
2023-10-05 13:40:00,260.27,260.58,259.84,260.35,1605801.0,260.27,260.58,259.84,260.35,1605801.0
2023-10-05 13:50:00,260.35,260.85,260.11,260.83,1552521.0,260.35,260.85,260.11,260.83,1552521.0
2023-10-05 14:00:00,260.85,261.57,260.77,260.92,2046232.0,260.85,261.57,260.77,260.92,2046232.0
2023-10-05 14:10:00,260.91,261.95,260.79,261.68,2031011.0,260.91,261.95,260.79,261.68,2031011.0
2023-10-05 14:20:00,261.69,261.86,261.19,261.67,1405964.0,261.69,261.86,261.19,261.67,1405964.0
2023-10-05 14:30:00,261.67,262.32,261.18,262.23,2068900.0,261.67,262.32,261.18,262.23,2068900.0
2023-10-05 14:40:00,262.23,262.39,261.72,261.85,1608750.0,262.23,262.39,261.72,261.85,1608750.0
2023-10-05 14:50:00,261.82,262.25,261.63,261.99,1526010.0,261.82,262.25,261.63,261.99,1526010.0
2023-10-05 15:00:00,261.99,262.2,261.18,261.29,1597399.0,261.99,262.2,261.18,261.29,1597399.0
2023-10-05 15:10:00,261.31,261.43,260.55,260.74,1906205.0,261.31,261.43,260.55,260.74,1906205.0
2023-10-05 15:20:00,260.76,260.87,260.26,260.77,1698493.0,260.76,260.87,260.26,260.77,1698493.0
2023-10-05 15:30:00,260.77,261.1,260.53,260.62,1610489.0,260.77,261.1,260.53,260.62,1610489.0
2023-10-05 15:40:00,260.62,260.97,260.0,260.82,1825219.0,260.62,260.97,260.0,260.82,1825219.0
2023-10-05 15:50:00,260.81,261.15,259.82,260.04,2438125.0,260.81,261.15,259.82,260.04,2438125.0
2023-10-06 09:30:00,253.98,255.08,251.5,251.81,7111413.0,253.98,255.08,251.5,251.81,7111413.0
2023-10-06 09:40:00,251.8,253.3,251.01,251.03,5592331.0,251.8,253.3,251.01,251.03,5592331.0
2023-10-06 09:50:00,251.04,252.56,250.65,252.15,5057956.0,251.04,252.56,250.65,252.15,5057956.0
2023-10-06 10:00:00,252.16,252.88,251.61,252.13,3992339.0,252.16,252.88,251.61,252.13,3992339.0
2023-10-06 10:10:00,252.1,254.03,251.9,252.96,3829927.0,252.1,254.03,251.9,252.96,3829927.0
2023-10-06 10:20:00,253.0,254.58,252.61,254.25,3477474.0,253.0,254.58,252.61,254.25,3477474.0
2023-10-06 10:30:00,254.28,255.51,254.24,254.58,3653959.0,254.28,255.51,254.24,254.58,3653959.0
2023-10-06 10:40:00,254.59,254.74,252.99,253.57,3098161.0,254.59,254.74,252.99,253.57,3098161.0
2023-10-06 10:50:00,253.6,254.47,253.48,253.79,2267129.0,253.6,254.47,253.48,253.79,2267129.0
2023-10-06 11:00:00,253.79,255.0,253.66,254.65,2366741.0,253.79,255.0,253.66,254.65,2366741.0
2023-10-06 11:10:00,254.64,254.89,253.61,253.7,2311055.0,254.64,254.89,253.61,253.7,2311055.0
2023-10-06 11:20:00,253.7,254.6,253.36,254.16,2285689.0,253.7,254.6,253.36,254.16,2285689.0
2023-10-06 11:30:00,254.2,256.14,254.12,255.63,2990510.0,254.2,256.14,254.12,255.63,2990510.0
2023-10-06 11:40:00,255.63,256.86,255.55,256.52,2447715.0,255.63,256.86,255.55,256.52,2447715.0
2023-10-06 11:50:00,256.51,257.83,256.4,257.67,2257646.0,256.51,257.83,256.4,257.67,2257646.0
2023-10-06 12:00:00,257.68,258.14,257.51,257.76,2230064.0,257.68,258.14,257.51,257.76,2230064.0
2023-10-06 12:10:00,257.73,258.38,257.14,258.01,1820026.0,257.73,258.38,257.14,258.01,1820026.0
2023-10-06 12:20:00,258.01,258.07,256.88,257.65,2023000.0,258.01,258.07,256.88,257.65,2023000.0
2023-10-06 12:30:00,257.63,258.22,257.32,258.06,1383414.0,257.63,258.22,257.32,258.06,1383414.0
2023-10-06 12:40:00,258.06,259.69,258.02,259.3,2342160.0,258.06,259.69,258.02,259.3,2342160.0
2023-10-06 12:50:00,259.29,259.44,258.78,259.24,1486924.0,259.29,259.44,258.78,259.24,1486924.0
2023-10-06 13:00:00,259.22,259.48,258.54,259.16,1415276.0,259.22,259.48,258.54,259.16,1415276.0
2023-10-06 13:10:00,259.14,260.28,258.91,260.28,2141984.0,259.14,260.28,258.91,260.28,2141984.0
2023-10-06 13:20:00,260.26,260.27,259.64,259.79,1417813.0,260.26,260.27,259.64,259.79,1417813.0
2023-10-06 13:30:00,259.8,260.21,259.66,259.78,1543632.0,259.8,260.21,259.66,259.78,1543632.0
2023-10-06 13:40:00,259.78,259.99,258.87,259.22,1579138.0,259.78,259.99,258.87,259.22,1579138.0
2023-10-06 13:50:00,259.22,259.35,258.92,259.11,1207176.0,259.22,259.35,258.92,259.11,1207176.0
2023-10-06 14:00:00,259.1,259.72,258.76,259.63,1383961.0,259.1,259.72,258.76,259.63,1383961.0
2023-10-06 14:10:00,259.63,259.87,259.36,259.67,1122770.0,259.63,259.87,259.36,259.67,1122770.0
2023-10-06 14:20:00,259.66,260.62,259.55,260.59,1928922.0,259.66,260.62,259.55,260.59,1928922.0
2023-10-06 14:30:00,260.59,261.21,260.47,261.08,1759314.0,260.59,261.21,260.47,261.08,1759314.0
2023-10-06 14:40:00,261.06,261.09,260.54,260.87,1372141.0,261.06,261.09,260.54,260.87,1372141.0
2023-10-06 14:50:00,260.86,261.28,260.59,261.1,1470502.0,260.86,261.28,260.59,261.1,1470502.0
2023-10-06 15:00:00,261.1,261.65,260.72,261.6,1816987.0,261.1,261.65,260.72,261.6,1816987.0
2023-10-06 15:10:00,261.64,261.64,260.62,261.06,1664724.0,261.64,261.64,260.62,261.06,1664724.0
2023-10-06 15:20:00,261.06,261.48,260.83,261.38,1493867.0,261.06,261.48,260.83,261.38,1493867.0
2023-10-06 15:30:00,261.36,261.38,260.84,261.17,1450179.0,261.36,261.38,260.84,261.17,1450179.0
2023-10-06 15:40:00,261.17,261.37,260.77,261.1,1446154.0,261.17,261.37,260.77,261.1,1446154.0
2023-10-06 15:50:00,261.09,261.09,260.26,260.55,2730968.0,261.09,261.09,260.26,260.55,2730968.0
2023-10-09 09:30:00,255.31,256.62,253.47,254.03,5384456.0,255.31,256.62,253.47,254.03,5384456.0
2023-10-09 09:40:00,254.01,256.08,253.7,256.03,4342555.0,254.01,256.08,253.7,256.03,4342555.0
2023-10-09 09:50:00,256.03,256.47,255.16,256.0,3538486.0,256.03,256.47,255.16,256.0,3538486.0
2023-10-09 10:00:00,255.98,256.32,254.22,254.78,3496504.0,255.98,256.32,254.22,254.78,3496504.0
2023-10-09 10:10:00,254.78,255.48,253.86,255.4,2779314.0,254.78,255.48,253.86,255.4,2779314.0
2023-10-09 10:20:00,255.41,255.72,254.62,254.91,2127669.0,255.41,255.72,254.62,254.91,2127669.0
2023-10-09 10:30:00,254.89,255.24,253.65,253.84,2378374.0,254.89,255.24,253.65,253.84,2378374.0
2023-10-09 10:40:00,253.85,254.54,253.15,253.3,2565936.0,253.85,254.54,253.15,253.3,2565936.0
2023-10-09 10:50:00,253.29,253.81,252.75,253.24,2510076.0,253.29,253.81,252.75,253.24,2510076.0
2023-10-09 11:00:00,253.25,253.4,252.21,252.41,2280752.0,253.25,253.4,252.21,252.41,2280752.0
2023-10-09 11:10:00,252.41,252.95,252.05,252.89,1762637.0,252.41,252.95,252.05,252.89,1762637.0
2023-10-09 11:20:00,252.9,253.89,252.74,253.78,1702293.0,252.9,253.89,252.74,253.78,1702293.0
2023-10-09 11:30:00,253.79,254.06,253.53,253.64,1418793.0,253.79,254.06,253.53,253.64,1418793.0
2023-10-09 11:40:00,253.63,254.03,253.08,253.91,1708860.0,253.63,254.03,253.08,253.91,1708860.0
2023-10-09 11:50:00,253.93,254.13,253.4,253.74,1250830.0,253.93,254.13,253.4,253.74,1250830.0
2023-10-09 12:00:00,253.74,254.54,253.58,254.32,1377870.0,253.74,254.54,253.58,254.32,1377870.0
2023-10-09 12:10:00,254.33,255.46,254.2,255.4,1602339.0,254.33,255.46,254.2,255.4,1602339.0
2023-10-09 12:20:00,255.43,255.68,254.87,255.36,1906718.0,255.43,255.68,254.87,255.36,1906718.0
2023-10-09 12:30:00,255.34,255.61,255.04,255.21,1322719.0,255.34,255.61,255.04,255.21,1322719.0
2023-10-09 12:40:00,255.22,255.32,254.17,254.56,1484733.0,255.22,255.32,254.17,254.56,1484733.0
2023-10-09 12:50:00,254.58,254.95,254.12,254.93,1238989.0,254.58,254.95,254.12,254.93,1238989.0
2023-10-09 13:00:00,254.94,255.41,254.9,255.33,1087494.0,254.94,255.41,254.9,255.33,1087494.0
2023-10-09 13:10:00,255.34,255.64,254.97,255.4,1185816.0,255.34,255.64,254.97,255.4,1185816.0
2023-10-09 13:20:00,255.43,255.88,254.81,255.78,1601633.0,255.43,255.88,254.81,255.78,1601633.0
2023-10-09 13:30:00,255.81,256.87,255.77,256.85,2150138.0,255.81,256.87,255.77,256.85,2150138.0
2023-10-09 13:40:00,256.85,257.67,256.8,257.33,2372904.0,256.85,257.67,256.8,257.33,2372904.0
2023-10-09 13:50:00,257.32,258.69,257.21,258.68,2224393.0,257.32,258.69,257.21,258.68,2224393.0
2023-10-09 14:00:00,258.7,259.01,258.32,258.7,1963597.0,258.7,259.01,258.32,258.7,1963597.0
2023-10-09 14:10:00,258.72,258.8,258.11,258.39,1610409.0,258.72,258.8,258.11,258.39,1610409.0
2023-10-09 14:20:00,258.39,260.13,258.35,260.1,2494807.0,258.39,260.13,258.35,260.1,2494807.0
2023-10-09 14:30:00,260.08,260.25,259.25,260.17,2205668.0,260.08,260.25,259.25,260.17,2205668.0
2023-10-09 14:40:00,260.14,260.54,259.66,259.86,1869397.0,260.14,260.54,259.66,259.86,1869397.0
2023-10-09 14:50:00,259.88,260.67,259.66,260.27,1735366.0,259.88,260.67,259.66,260.27,1735366.0
2023-10-09 15:00:00,260.27,260.97,259.85,260.88,1896190.0,260.27,260.97,259.85,260.88,1896190.0
2023-10-09 15:10:00,260.88,261.04,259.84,260.07,1975276.0,260.88,261.04,259.84,260.07,1975276.0
2023-10-09 15:20:00,260.07,260.85,259.91,260.74,1813474.0,260.07,260.85,259.91,260.74,1813474.0
2023-10-09 15:30:00,260.73,261.36,260.25,260.37,2109618.0,260.73,261.36,260.25,260.37,2109618.0
2023-10-09 15:40:00,260.37,260.74,260.05,260.37,1710805.0,260.37,260.74,260.05,260.37,1710805.0
2023-10-09 15:50:00,260.34,260.36,259.2,259.62,2850308.0,260.34,260.36,259.2,259.62,2850308.0
2023-10-10 09:30:00,257.84,262.78,257.65,262.71,6569408.0,257.84,262.78,257.65,262.71,6569408.0
2023-10-10 09:40:00,262.74,264.73,262.34,264.41,6062631.0,262.74,264.73,262.34,264.41,6062631.0
2023-10-10 09:50:00,264.45,265.61,264.33,265.25,4875571.0,264.45,265.61,264.33,265.25,4875571.0
2023-10-10 10:00:00,265.3,265.9,264.25,264.46,3978958.0,265.3,265.9,264.25,264.46,3978958.0
2023-10-10 10:10:00,264.47,265.29,264.25,264.76,3353422.0,264.47,265.29,264.25,264.76,3353422.0
2023-10-10 10:20:00,264.79,265.4,263.64,265.24,3948867.0,264.79,265.4,263.64,265.24,3948867.0
2023-10-10 10:30:00,265.25,267.68,265.21,267.15,4627586.0,265.25,267.68,265.21,267.15,4627586.0
2023-10-10 10:40:00,267.15,267.69,266.63,266.97,3300271.0,267.15,267.69,266.63,266.97,3300271.0
2023-10-10 10:50:00,266.99,268.25,266.95,267.16,3522378.0,266.99,268.25,266.95,267.16,3522378.0
2023-10-10 11:00:00,267.18,267.49,266.66,266.91,2582760.0,267.18,267.49,266.66,266.91,2582760.0
2023-10-10 11:10:00,266.93,268.73,266.8,268.33,3066119.0,266.93,268.73,266.8,268.33,3066119.0
2023-10-10 11:20:00,268.35,268.61,267.86,268.38,2179610.0,268.35,268.61,267.86,268.38,2179610.0
2023-10-10 11:30:00,268.4,268.94,267.84,267.99,2098244.0,268.4,268.94,267.84,267.99,2098244.0
2023-10-10 11:40:00,268.0,268.36,267.3,267.47,1895013.0,268.0,268.36,267.3,267.47,1895013.0
2023-10-10 11:50:00,267.46,267.97,267.13,267.7,1809772.0,267.46,267.97,267.13,267.7,1809772.0
2023-10-10 12:00:00,267.68,267.85,266.86,267.05,1738188.0,267.68,267.85,266.86,267.05,1738188.0
2023-10-10 12:10:00,267.03,267.09,266.16,266.28,2154484.0,267.03,267.09,266.16,266.28,2154484.0
2023-10-10 12:20:00,266.26,266.59,265.51,266.55,2546071.0,266.26,266.59,265.51,266.55,2546071.0
2023-10-10 12:30:00,266.54,266.7,265.94,266.56,1892005.0,266.54,266.7,265.94,266.56,1892005.0
2023-10-10 12:40:00,266.58,266.89,265.61,265.66,1799585.0,266.58,266.89,265.61,265.66,1799585.0
2023-10-10 12:50:00,265.69,266.38,265.18,265.31,2108505.0,265.69,266.38,265.18,265.31,2108505.0
2023-10-10 13:00:00,265.31,265.31,263.57,263.75,3118738.0,265.31,265.31,263.57,263.75,3118738.0
2023-10-10 13:10:00,263.74,264.16,262.89,263.54,2664596.0,263.74,264.16,262.89,263.54,2664596.0
2023-10-10 13:20:00,263.54,264.46,263.42,264.38,2154773.0,263.54,264.46,263.42,264.38,2154773.0
2023-10-10 13:30:00,264.38,264.5,263.68,264.14,1814488.0,264.38,264.5,263.68,264.14,1814488.0
2023-10-10 13:40:00,264.15,264.4,263.55,264.3,1827215.0,264.15,264.4,263.55,264.3,1827215.0
2023-10-10 13:50:00,264.28,264.38,262.94,263.78,1762937.0,264.28,264.38,262.94,263.78,1762937.0
2023-10-10 14:00:00,263.78,264.48,263.35,264.07,1486964.0,263.78,264.48,263.35,264.07,1486964.0
2023-10-10 14:10:00,264.09,264.75,263.47,264.25,1901007.0,264.09,264.75,263.47,264.25,1901007.0
2023-10-10 14:20:00,264.26,264.42,262.8,262.86,1937432.0,264.26,264.42,262.8,262.86,1937432.0
2023-10-10 14:30:00,262.89,264.24,262.81,264.19,1957038.0,262.89,264.24,262.81,264.19,1957038.0
2023-10-10 14:40:00,264.21,265.61,263.91,265.22,2185317.0,264.21,265.61,263.91,265.22,2185317.0
2023-10-10 14:50:00,265.2,265.25,264.13,264.4,1963931.0,265.2,265.25,264.13,264.4,1963931.0
2023-10-10 15:00:00,264.42,264.8,263.91,264.74,1663493.0,264.42,264.8,263.91,264.74,1663493.0
2023-10-10 15:10:00,264.71,264.71,263.82,264.21,1678597.0,264.71,264.71,263.82,264.21,1678597.0
2023-10-10 15:20:00,264.21,264.46,263.76,264.24,1332983.0,264.21,264.46,263.76,264.24,1332983.0
2023-10-10 15:30:00,264.25,264.54,263.61,263.92,1532458.0,264.25,264.54,263.61,263.92,1532458.0
2023-10-10 15:40:00,263.92,264.27,263.77,264.16,1350779.0,263.92,264.27,263.77,264.16,1350779.0
2023-10-10 15:50:00,264.16,264.37,263.34,263.56,2398901.0,264.16,264.37,263.34,263.56,2398901.0
2023-10-11 09:30:00,266.2,268.6,266.05,267.7,6586897.0,266.2,268.6,266.05,267.7,6586897.0
2023-10-11 09:40:00,267.71,267.99,265.9,266.11,4944567.0,267.71,267.99,265.9,266.11,4944567.0
2023-10-11 09:50:00,266.1,266.36,264.34,264.94,4599000.0,266.1,266.36,264.34,264.94,4599000.0
2023-10-11 10:00:00,264.99,265.1,263.58,264.87,4030189.0,264.99,265.1,263.58,264.87,4030189.0
2023-10-11 10:10:00,264.87,265.51,263.84,264.46,3231654.0,264.87,265.51,263.84,264.46,3231654.0
2023-10-11 10:20:00,264.48,265.28,263.93,264.14,3049122.0,264.48,265.28,263.93,264.14,3049122.0
2023-10-11 10:30:00,264.11,264.94,263.08,264.8,3295826.0,264.11,264.94,263.08,264.8,3295826.0
2023-10-11 10:40:00,264.78,265.19,264.01,264.61,2070390.0,264.78,265.19,264.01,264.61,2070390.0
2023-10-11 10:50:00,264.62,266.1,264.61,266.06,2794727.0,264.62,266.1,264.61,266.06,2794727.0
2023-10-11 11:00:00,266.08,266.45,265.59,265.9,2306068.0,266.08,266.45,265.59,265.9,2306068.0
2023-10-11 11:10:00,265.91,266.21,264.35,264.67,2285061.0,265.91,266.21,264.35,264.67,2285061.0
2023-10-11 11:20:00,264.67,264.93,263.92,264.16,1881357.0,264.67,264.93,263.92,264.16,1881357.0
2023-10-11 11:30:00,264.16,264.75,263.73,263.9,1685318.0,264.16,264.75,263.73,263.9,1685318.0
2023-10-11 11:40:00,263.88,263.95,261.93,262.62,3124225.0,263.88,263.95,261.93,262.62,3124225.0
2023-10-11 11:50:00,262.61,263.26,262.45,262.76,1746570.0,262.61,263.26,262.45,262.76,1746570.0
2023-10-11 12:00:00,262.76,262.85,261.77,262.43,2064291.0,262.76,262.85,261.77,262.43,2064291.0
2023-10-11 12:10:00,262.4,262.46,261.3,261.66,2166429.0,262.4,262.46,261.3,261.66,2166429.0
2023-10-11 12:20:00,261.67,262.11,261.04,262.0,1901252.0,261.67,262.11,261.04,262.0,1901252.0
2023-10-11 12:30:00,262.0,262.8,261.85,262.74,1665054.0,262.0,262.8,261.85,262.74,1665054.0
2023-10-11 12:40:00,262.75,262.78,261.83,261.96,1162204.0,262.75,262.78,261.83,261.96,1162204.0
2023-10-11 12:50:00,261.99,262.49,261.31,262.39,1425422.0,261.99,262.49,261.31,262.39,1425422.0
2023-10-11 13:00:00,262.42,262.98,261.85,262.96,1249075.0,262.42,262.98,261.85,262.96,1249075.0
2023-10-11 13:10:00,262.95,263.18,262.03,262.17,1502193.0,262.95,263.18,262.03,262.17,1502193.0
2023-10-11 13:20:00,262.19,262.27,261.68,261.97,1226372.0,262.19,262.27,261.68,261.97,1226372.0
2023-10-11 13:30:00,261.95,262.0,260.94,260.99,1716485.0,261.95,262.0,260.94,260.99,1716485.0
2023-10-11 13:40:00,260.99,261.42,260.9,261.06,1332789.0,260.99,261.42,260.9,261.06,1332789.0
2023-10-11 13:50:00,261.06,261.98,261.03,261.85,1262594.0,261.06,261.98,261.03,261.85,1262594.0
2023-10-11 14:00:00,261.83,262.64,261.71,261.99,1552434.0,261.83,262.64,261.71,261.99,1552434.0
2023-10-11 14:10:00,262.0,262.88,261.87,262.53,1382975.0,262.0,262.88,261.87,262.53,1382975.0
2023-10-11 14:20:00,262.55,263.96,262.47,263.33,2239101.0,262.55,263.96,262.47,263.33,2239101.0
2023-10-11 14:30:00,263.34,263.88,263.22,263.36,1329029.0,263.34,263.88,263.22,263.36,1329029.0
2023-10-11 14:40:00,263.35,263.83,263.12,263.53,1226515.0,263.35,263.83,263.12,263.53,1226515.0
2023-10-11 14:50:00,263.54,263.92,263.27,263.52,1069805.0,263.54,263.92,263.27,263.52,1069805.0
2023-10-11 15:00:00,263.55,264.13,262.77,263.11,1671236.0,263.55,264.13,262.77,263.11,1671236.0
2023-10-11 15:10:00,263.1,263.2,262.23,262.78,1661495.0,263.1,263.2,262.23,262.78,1661495.0
2023-10-11 15:20:00,262.8,263.3,262.6,263.26,1067471.0,262.8,263.3,262.6,263.26,1067471.0
2023-10-11 15:30:00,263.24,263.76,263.1,263.57,1462181.0,263.24,263.76,263.1,263.57,1462181.0
2023-10-11 15:40:00,263.58,263.84,263.44,263.57,1442628.0,263.58,263.84,263.44,263.57,1442628.0
2023-10-11 15:50:00,263.57,263.88,262.92,262.95,2101591.0,263.57,263.88,262.92,262.95,2101591.0
2023-10-12 09:30:00,262.92,265.41,262.8,263.49,5705510.0,262.92,265.41,262.8,263.49,5705510.0
2023-10-12 09:40:00,263.51,263.54,260.95,261.63,4635478.0,263.51,263.54,260.95,261.63,4635478.0
2023-10-12 09:50:00,261.63,262.92,261.59,262.8,3785715.0,261.63,262.92,261.59,262.8,3785715.0
2023-10-12 10:00:00,262.8,264.9,262.75,264.15,4099659.0,262.8,264.9,262.75,264.15,4099659.0
2023-10-12 10:10:00,264.17,265.24,263.36,263.83,3848276.0,264.17,265.24,263.36,263.83,3848276.0
2023-10-12 10:20:00,263.8,264.98,262.9,263.12,3458228.0,263.8,264.98,262.9,263.12,3458228.0
2023-10-12 10:30:00,263.1,263.6,261.92,261.96,2875479.0,263.1,263.6,261.92,261.96,2875479.0
2023-10-12 10:40:00,261.97,263.04,261.65,262.81,2461686.0,261.97,263.04,261.65,262.81,2461686.0
2023-10-12 10:50:00,262.85,262.86,261.91,262.34,1734193.0,262.85,262.86,261.91,262.34,1734193.0
2023-10-12 11:00:00,262.34,262.43,261.48,262.3,2285895.0,262.34,262.43,261.48,262.3,2285895.0
2023-10-12 11:10:00,262.34,263.28,262.28,263.23,1997068.0,262.34,263.28,262.28,263.23,1997068.0
2023-10-12 11:20:00,263.21,264.08,262.94,263.22,2258140.0,263.21,264.08,262.94,263.22,2258140.0
2023-10-12 11:30:00,263.24,263.89,262.97,263.79,1552420.0,263.24,263.89,262.97,263.79,1552420.0
2023-10-12 11:40:00,263.8,264.16,263.38,263.48,1695346.0,263.8,264.16,263.38,263.48,1695346.0
2023-10-12 11:50:00,263.45,264.12,263.24,264.0,1305104.0,263.45,264.12,263.24,264.0,1305104.0
2023-10-12 12:00:00,263.99,264.4,263.53,264.3,1482759.0,263.99,264.4,263.53,264.3,1482759.0
2023-10-12 12:10:00,264.31,264.44,263.75,264.3,1333474.0,264.31,264.44,263.75,264.3,1333474.0
2023-10-12 12:20:00,264.28,264.96,264.07,264.46,1663635.0,264.28,264.96,264.07,264.46,1663635.0
2023-10-12 12:30:00,264.48,265.27,264.34,265.11,1892985.0,264.48,265.27,264.34,265.11,1892985.0
2023-10-12 12:40:00,265.09,265.39,263.9,263.98,2068210.0,265.09,265.39,263.9,263.98,2068210.0
2023-10-12 12:50:00,263.99,264.15,263.16,263.41,1643844.0,263.99,264.15,263.16,263.41,1643844.0
2023-10-12 13:00:00,263.42,263.53,262.14,262.19,2509102.0,263.42,263.53,262.14,262.19,2509102.0
2023-10-12 13:10:00,262.19,262.39,261.12,261.67,2249526.0,262.19,262.39,261.12,261.67,2249526.0
2023-10-12 13:20:00,261.68,261.84,259.64,259.77,2773357.0,261.68,261.84,259.64,259.77,2773357.0
2023-10-12 13:30:00,259.76,260.41,259.05,259.19,2341519.0,259.76,260.41,259.05,259.19,2341519.0
2023-10-12 13:40:00,259.19,259.61,258.93,259.43,1828347.0,259.19,259.61,258.93,259.43,1828347.0
2023-10-12 13:50:00,259.38,259.44,258.35,258.55,2073845.0,259.38,259.44,258.35,258.55,2073845.0
2023-10-12 14:00:00,258.54,258.72,257.76,258.04,2489373.0,258.54,258.72,257.76,258.04,2489373.0
2023-10-12 14:10:00,258.03,258.12,256.63,257.35,2929569.0,258.03,258.12,256.63,257.35,2929569.0
2023-10-12 14:20:00,257.35,259.33,257.32,259.1,2582959.0,257.35,259.33,257.32,259.1,2582959.0
2023-10-12 14:30:00,259.09,259.48,258.65,258.92,2005607.0,259.09,259.48,258.65,258.92,2005607.0
2023-10-12 14:40:00,258.92,259.15,258.41,259.01,1606317.0,258.92,259.15,258.41,259.01,1606317.0
2023-10-12 14:50:00,259.0,259.04,257.96,258.24,1380988.0,259.0,259.04,257.96,258.24,1380988.0
2023-10-12 15:00:00,258.25,259.22,258.22,259.08,1422693.0,258.25,259.22,258.22,259.08,1422693.0
2023-10-12 15:10:00,259.07,259.33,258.6,259.07,1500859.0,259.07,259.33,258.6,259.07,1500859.0
2023-10-12 15:20:00,259.07,259.2,258.08,258.31,1338233.0,259.07,259.2,258.08,258.31,1338233.0
2023-10-12 15:30:00,258.31,259.38,258.24,259.15,1547725.0,258.31,259.38,258.24,259.15,1547725.0
2023-10-12 15:40:00,259.14,259.28,258.47,259.05,1454954.0,259.14,259.28,258.47,259.05,1454954.0
2023-10-12 15:50:00,259.1,259.74,258.64,258.9,2248068.0,259.1,259.74,258.64,258.9,2248068.0
2023-10-13 09:30:00,258.88,259.6,256.07,257.36,5198373.0,258.88,259.6,256.07,257.36,5198373.0
2023-10-13 09:40:00,257.35,258.75,256.7,257.73,4187920.0,257.35,258.75,256.7,257.73,4187920.0
2023-10-13 09:50:00,257.74,259.33,257.58,257.88,4069020.0,257.74,259.33,257.58,257.88,4069020.0
2023-10-13 10:00:00,257.81,257.85,256.12,257.72,3799777.0,257.81,257.85,256.12,257.72,3799777.0
2023-10-13 10:10:00,257.71,257.74,256.17,256.46,3025060.0,257.71,257.74,256.17,256.46,3025060.0
2023-10-13 10:20:00,256.46,257.28,254.9,255.24,3818175.0,256.46,257.28,254.9,255.24,3818175.0
2023-10-13 10:30:00,255.23,256.38,254.74,255.47,2929619.0,255.23,256.38,254.74,255.47,2929619.0
2023-10-13 10:40:00,255.5,255.67,254.31,254.63,2753341.0,255.5,255.67,254.31,254.63,2753341.0
2023-10-13 10:50:00,254.63,254.63,253.35,254.12,3072483.0,254.63,254.63,253.35,254.12,3072483.0
2023-10-13 11:00:00,254.1,254.88,253.62,254.74,2667805.0,254.1,254.88,253.62,254.74,2667805.0
2023-10-13 11:10:00,254.77,255.06,253.83,254.07,2195746.0,254.77,255.06,253.83,254.07,2195746.0
2023-10-13 11:20:00,254.06,254.28,253.02,253.49,2439618.0,254.06,254.28,253.02,253.49,2439618.0
2023-10-13 11:30:00,253.51,254.09,252.95,254.03,2208809.0,253.51,254.09,252.95,254.03,2208809.0
2023-10-13 11:40:00,254.03,254.07,253.27,253.82,1688881.0,254.03,254.07,253.27,253.82,1688881.0
2023-10-13 11:50:00,253.82,253.94,252.72,253.04,2019039.0,253.82,253.94,252.72,253.04,2019039.0
2023-10-13 12:00:00,253.03,253.44,252.45,252.88,1930165.0,253.03,253.44,252.45,252.88,1930165.0
2023-10-13 12:10:00,252.87,253.59,252.57,253.28,1447807.0,252.87,253.59,252.57,253.28,1447807.0
2023-10-13 12:20:00,253.25,254.36,253.23,253.82,1952474.0,253.25,254.36,253.23,253.82,1952474.0
2023-10-13 12:30:00,253.84,254.4,253.34,253.52,1411290.0,253.84,254.4,253.34,253.52,1411290.0
2023-10-13 12:40:00,253.54,253.98,253.06,253.13,1213176.0,253.54,253.98,253.06,253.13,1213176.0
2023-10-13 12:50:00,253.14,253.4,252.69,253.21,1400640.0,253.14,253.4,252.69,253.21,1400640.0
2023-10-13 13:00:00,253.19,253.4,252.58,252.65,1187443.0,253.19,253.4,252.58,252.65,1187443.0
2023-10-13 13:10:00,252.65,253.15,252.33,252.74,1398231.0,252.65,253.15,252.33,252.74,1398231.0
2023-10-13 13:20:00,252.75,253.14,251.52,251.53,1532015.0,252.75,253.14,251.52,251.53,1532015.0
2023-10-13 13:30:00,251.53,251.72,250.79,250.9,1809337.0,251.53,251.72,250.79,250.9,1809337.0
2023-10-13 13:40:00,250.9,251.98,250.84,251.7,1604233.0,250.9,251.98,250.84,251.7,1604233.0
2023-10-13 13:50:00,251.72,252.27,251.51,251.69,1285692.0,251.72,252.27,251.51,251.69,1285692.0
2023-10-13 14:00:00,251.7,252.01,251.08,251.42,1377711.0,251.7,252.01,251.08,251.42,1377711.0
2023-10-13 14:10:00,251.42,251.74,251.0,251.45,1132957.0,251.42,251.74,251.0,251.45,1132957.0
2023-10-13 14:20:00,251.48,251.71,250.38,250.72,1580356.0,251.48,251.71,250.38,250.72,1580356.0
2023-10-13 14:30:00,250.73,251.77,250.65,251.32,1409405.0,250.73,251.77,250.65,251.32,1409405.0
2023-10-13 14:40:00,251.3,251.67,250.65,250.84,1308628.0,251.3,251.67,250.65,250.84,1308628.0
2023-10-13 14:50:00,250.81,251.32,250.43,250.97,1236081.0,250.81,251.32,250.43,250.97,1236081.0
2023-10-13 15:00:00,250.99,251.52,250.22,251.2,1723578.0,250.99,251.52,250.22,251.2,1723578.0
2023-10-13 15:10:00,251.18,252.48,251.06,251.78,1647899.0,251.18,252.48,251.06,251.78,1647899.0
2023-10-13 15:20:00,251.8,251.89,251.16,251.41,1211699.0,251.8,251.89,251.16,251.41,1211699.0
2023-10-13 15:30:00,251.43,251.7,250.89,251.03,1173811.0,251.43,251.7,250.89,251.03,1173811.0
2023-10-13 15:40:00,251.04,251.19,250.22,251.12,2080570.0,251.04,251.19,250.22,251.12,2080570.0
2023-10-13 15:50:00,251.1,251.46,250.7,251.13,2655085.0,251.1,251.46,250.7,251.13,2655085.0
2023-10-16 09:30:00,250.05,254.17,248.48,253.08,5914226.0,250.05,254.17,248.48,253.08,5914226.0
2023-10-16 09:40:00,253.07,253.42,251.12,251.49,4320968.0,253.07,253.42,251.12,251.49,4320968.0
2023-10-16 09:50:00,251.49,252.38,250.4,251.55,3468484.0,251.49,252.38,250.4,251.55,3468484.0
2023-10-16 10:00:00,251.53,252.7,250.91,252.67,2874819.0,251.53,252.7,250.91,252.67,2874819.0
2023-10-16 10:10:00,252.7,253.25,251.91,252.06,2787961.0,252.7,253.25,251.91,252.06,2787961.0
2023-10-16 10:20:00,252.1,253.15,251.77,253.1,2355861.0,252.1,253.15,251.77,253.1,2355861.0
2023-10-16 10:30:00,253.1,253.68,252.33,252.41,2485624.0,253.1,253.68,252.33,252.41,2485624.0
2023-10-16 10:40:00,252.42,253.13,252.03,252.93,1801215.0,252.42,253.13,252.03,252.93,1801215.0
2023-10-16 10:50:00,252.92,253.36,252.21,253.2,1782730.0,252.92,253.36,252.21,253.2,1782730.0
2023-10-16 11:00:00,253.22,253.5,252.53,253.14,1625572.0,253.22,253.5,252.53,253.14,1625572.0
2023-10-16 11:10:00,253.11,253.87,252.33,252.38,2146462.0,253.11,253.87,252.33,252.38,2146462.0
2023-10-16 11:20:00,252.38,252.53,251.87,252.41,1783925.0,252.38,252.53,251.87,252.41,1783925.0
2023-10-16 11:30:00,252.36,252.67,251.56,251.66,1571148.0,252.36,252.67,251.56,251.66,1571148.0
2023-10-16 11:40:00,251.68,252.14,251.45,252.05,1395216.0,251.68,252.14,251.45,252.05,1395216.0
2023-10-16 11:50:00,252.06,252.29,251.88,252.04,1088943.0,252.06,252.29,251.88,252.04,1088943.0
2023-10-16 12:00:00,252.05,253.01,251.58,252.89,1557906.0,252.05,253.01,251.58,252.89,1557906.0
2023-10-16 12:10:00,252.91,253.05,252.5,252.51,1095456.0,252.91,253.05,252.5,252.51,1095456.0
2023-10-16 12:20:00,252.51,253.14,252.39,253.01,1217007.0,252.51,253.14,252.39,253.01,1217007.0
2023-10-16 12:30:00,253.0,253.18,252.56,252.87,959630.0,253.0,253.18,252.56,252.87,959630.0
2023-10-16 12:40:00,252.87,253.26,252.53,252.72,1253347.0,252.87,253.26,252.53,252.72,1253347.0
2023-10-16 12:50:00,252.73,253.03,252.28,252.75,1072505.0,252.73,253.03,252.28,252.75,1072505.0
2023-10-16 13:00:00,252.75,253.24,252.65,253.02,1083036.0,252.75,253.24,252.65,253.02,1083036.0
2023-10-16 13:10:00,253.04,253.38,252.83,252.97,1110497.0,253.04,253.38,252.83,252.97,1110497.0
2023-10-16 13:20:00,252.97,252.97,250.82,251.95,2052124.0,252.97,252.97,250.82,251.95,2052124.0
2023-10-16 13:30:00,251.96,252.41,251.71,252.38,904084.0,251.96,252.41,251.71,252.38,904084.0
2023-10-16 13:40:00,252.39,253.0,252.25,252.89,1101033.0,252.39,253.0,252.25,252.89,1101033.0
2023-10-16 13:50:00,252.89,253.39,252.7,253.23,1346025.0,252.89,253.39,252.7,253.23,1346025.0
2023-10-16 14:00:00,253.24,254.82,253.1,254.8,2259046.0,253.24,254.82,253.1,254.8,2259046.0
2023-10-16 14:10:00,254.8,255.35,254.21,255.19,2007823.0,254.8,255.35,254.21,255.19,2007823.0
2023-10-16 14:20:00,255.18,255.4,254.4,254.57,1736676.0,255.18,255.4,254.4,254.57,1736676.0
2023-10-16 14:30:00,254.55,254.94,254.12,254.6,1596049.0,254.55,254.94,254.12,254.6,1596049.0
2023-10-16 14:40:00,254.62,254.83,254.39,254.64,1155601.0,254.62,254.83,254.39,254.64,1155601.0
2023-10-16 14:50:00,254.66,255.18,254.47,254.98,1416596.0,254.66,255.18,254.47,254.98,1416596.0
2023-10-16 15:00:00,254.97,254.99,254.21,254.22,1157800.0,254.97,254.99,254.21,254.22,1157800.0
2023-10-16 15:10:00,254.21,254.52,253.78,254.05,1305455.0,254.21,254.52,253.78,254.05,1305455.0
2023-10-16 15:20:00,254.06,255.01,254.04,255.0,1227997.0,254.06,255.01,254.04,255.0,1227997.0
2023-10-16 15:30:00,255.0,255.23,254.53,254.79,1345354.0,255.0,255.23,254.53,254.79,1345354.0
2023-10-16 15:40:00,254.8,255.0,254.4,254.49,1167266.0,254.8,255.0,254.4,254.49,1167266.0
2023-10-16 15:50:00,254.47,254.62,253.68,253.88,2202906.0,254.47,254.62,253.68,253.88,2202906.0
2023-10-17 09:30:00,250.1,251.4,248.8,249.28,4746270.0,250.1,251.4,248.8,249.28,4746270.0
2023-10-17 09:40:00,249.27,249.77,247.6,248.12,3862965.0,249.27,249.77,247.6,248.12,3862965.0
2023-10-17 09:50:00,248.13,248.92,247.08,248.59,3267179.0,248.13,248.92,247.08,248.59,3267179.0
2023-10-17 10:00:00,248.59,251.05,248.36,250.86,3635313.0,248.59,251.05,248.36,250.86,3635313.0
2023-10-17 10:10:00,250.85,251.75,250.37,251.31,3287283.0,250.85,251.75,250.37,251.31,3287283.0
2023-10-17 10:20:00,251.31,251.89,250.62,251.03,2700392.0,251.31,251.89,250.62,251.03,2700392.0
2023-10-17 10:30:00,251.03,252.79,250.8,252.28,2596336.0,251.03,252.79,250.8,252.28,2596336.0
2023-10-17 10:40:00,252.28,253.53,252.17,253.41,2689945.0,252.28,253.53,252.17,253.41,2689945.0
2023-10-17 10:50:00,253.42,253.87,252.61,253.52,1950832.0,253.42,253.87,252.61,253.52,1950832.0
2023-10-17 11:00:00,253.53,253.78,252.78,253.24,1839862.0,253.53,253.78,252.78,253.24,1839862.0
2023-10-17 11:10:00,253.25,254.38,253.23,254.17,2342904.0,253.25,254.38,253.23,254.17,2342904.0
2023-10-17 11:20:00,254.15,254.35,253.65,253.82,1674456.0,254.15,254.35,253.65,253.82,1674456.0
2023-10-17 11:30:00,253.84,254.75,253.4,253.9,2060565.0,253.84,254.75,253.4,253.9,2060565.0
2023-10-17 11:40:00,253.92,254.66,253.73,254.5,1390953.0,253.92,254.66,253.73,254.5,1390953.0
2023-10-17 11:50:00,254.48,255.09,254.11,254.94,1877229.0,254.48,255.09,254.11,254.94,1877229.0
2023-10-17 12:00:00,254.96,256.15,254.83,256.1,2304808.0,254.96,256.15,254.83,256.1,2304808.0
2023-10-17 12:10:00,256.1,256.93,255.96,256.23,2460367.0,256.1,256.93,255.96,256.23,2460367.0
2023-10-17 12:20:00,256.26,256.44,255.66,256.0,1619224.0,256.26,256.44,255.66,256.0,1619224.0
2023-10-17 12:30:00,255.98,256.82,255.71,256.79,1639083.0,255.98,256.82,255.71,256.79,1639083.0
2023-10-17 12:40:00,256.8,257.19,256.03,256.62,1694025.0,256.8,257.19,256.03,256.62,1694025.0
2023-10-17 12:50:00,256.61,256.68,255.56,255.89,1245305.0,256.61,256.68,255.56,255.89,1245305.0
2023-10-17 13:00:00,255.91,256.01,254.72,255.05,1602490.0,255.91,256.01,254.72,255.05,1602490.0
2023-10-17 13:10:00,255.04,255.29,254.51,255.1,1351056.0,255.04,255.29,254.51,255.1,1351056.0
2023-10-17 13:20:00,255.09,255.14,254.37,254.41,1189949.0,255.09,255.14,254.37,254.41,1189949.0
2023-10-17 13:30:00,254.4,254.44,253.67,254.1,1331706.0,254.4,254.44,253.67,254.1,1331706.0
2023-10-17 13:40:00,254.12,254.78,254.05,254.76,1195925.0,254.12,254.78,254.05,254.76,1195925.0
2023-10-17 13:50:00,254.74,255.0,253.69,254.29,1659393.0,254.74,255.0,253.69,254.29,1659393.0
2023-10-17 14:00:00,254.33,254.92,254.03,254.87,1297092.0,254.33,254.92,254.03,254.87,1297092.0
2023-10-17 14:10:00,254.87,255.29,254.44,254.77,1657722.0,254.87,255.29,254.44,254.77,1657722.0
2023-10-17 14:20:00,254.78,255.44,254.75,255.13,1090925.0,254.78,255.44,254.75,255.13,1090925.0
2023-10-17 14:30:00,255.13,255.42,254.54,255.4,1229198.0,255.13,255.42,254.54,255.4,1229198.0
2023-10-17 14:40:00,255.4,256.22,255.23,256.01,1486443.0,255.4,256.22,255.23,256.01,1486443.0
2023-10-17 14:50:00,256.0,256.05,254.61,254.96,1651474.0,256.0,256.05,254.61,254.96,1651474.0
2023-10-17 15:00:00,254.96,255.21,254.29,254.86,1326226.0,254.96,255.21,254.29,254.86,1326226.0
2023-10-17 15:10:00,254.87,255.38,254.68,255.2,989318.0,254.87,255.38,254.68,255.2,989318.0
2023-10-17 15:20:00,255.24,255.56,254.76,254.92,1154187.0,255.24,255.56,254.76,254.92,1154187.0
2023-10-17 15:30:00,254.96,255.06,254.41,254.59,1135008.0,254.96,255.06,254.41,254.59,1135008.0
2023-10-17 15:40:00,254.58,254.82,253.92,254.19,1363070.0,254.58,254.82,253.92,254.19,1363070.0
2023-10-17 15:50:00,254.16,255.01,253.96,254.85,2067841.0,254.16,255.01,253.96,254.85,2067841.0
2023-10-18 09:30:00,252.75,254.63,251.28,253.06,4281141.0,252.75,254.63,251.28,253.06,4281141.0
2023-10-18 09:40:00,253.07,253.24,251.74,252.19,3075189.0,253.07,253.24,251.74,252.19,3075189.0
2023-10-18 09:50:00,252.19,253.15,251.68,252.79,2466093.0,252.19,253.15,251.68,252.79,2466093.0
2023-10-18 10:00:00,252.74,252.74,251.35,251.71,2794444.0,252.74,252.74,251.35,251.71,2794444.0
2023-10-18 10:10:00,251.7,251.86,250.38,251.12,3031971.0,251.7,251.86,250.38,251.12,3031971.0
2023-10-18 10:20:00,251.13,251.92,250.42,250.48,2551965.0,251.13,251.92,250.42,250.48,2551965.0
2023-10-18 10:30:00,250.44,250.47,248.59,248.98,3359952.0,250.44,250.47,248.59,248.98,3359952.0
2023-10-18 10:40:00,249.01,249.07,248.08,248.08,2720239.0,249.01,249.07,248.08,248.08,2720239.0
2023-10-18 10:50:00,248.08,248.1,247.31,247.73,2759343.0,248.08,248.1,247.31,247.73,2759343.0
2023-10-18 11:00:00,247.65,248.37,247.25,247.54,2159789.0,247.65,248.37,247.25,247.54,2159789.0
2023-10-18 11:10:00,247.52,248.42,247.07,248.12,2054578.0,247.52,248.42,247.07,248.12,2054578.0
2023-10-18 11:20:00,248.12,248.51,247.35,248.02,2113995.0,248.12,248.51,247.35,248.02,2113995.0
2023-10-18 11:30:00,248.0,248.72,247.91,248.1,1951588.0,248.0,248.72,247.91,248.1,1951588.0
2023-10-18 11:40:00,248.09,248.38,246.54,247.11,2403043.0,248.09,248.38,246.54,247.11,2403043.0
2023-10-18 11:50:00,247.12,247.65,246.64,246.96,1593363.0,247.12,247.65,246.64,246.96,1593363.0
2023-10-18 12:00:00,247.0,247.46,246.09,247.45,2224867.0,247.0,247.46,246.09,247.45,2224867.0
2023-10-18 12:10:00,247.43,247.81,246.86,246.88,1761626.0,247.43,247.81,246.86,246.88,1761626.0
2023-10-18 12:20:00,246.85,247.02,246.0,246.04,1756018.0,246.85,247.02,246.0,246.04,1756018.0
2023-10-18 12:30:00,246.04,246.19,244.35,244.53,2818473.0,246.04,246.19,244.35,244.53,2818473.0
2023-10-18 12:40:00,244.54,245.23,243.97,244.29,2005798.0,244.54,245.23,243.97,244.29,2005798.0
2023-10-18 12:50:00,244.28,244.3,243.02,243.03,2412080.0,244.28,244.3,243.02,243.03,2412080.0
2023-10-18 13:00:00,243.04,244.99,243.01,244.82,2413888.0,243.04,244.99,243.01,244.82,2413888.0
2023-10-18 13:10:00,244.84,246.27,244.54,245.76,2547883.0,244.84,246.27,244.54,245.76,2547883.0
2023-10-18 13:20:00,245.75,246.03,245.07,245.24,1523534.0,245.75,246.03,245.07,245.24,1523534.0
2023-10-18 13:30:00,245.24,245.24,243.83,244.09,1963564.0,245.24,245.24,243.83,244.09,1963564.0
2023-10-18 13:40:00,244.11,244.3,243.56,244.18,1452933.0,244.11,244.3,243.56,244.18,1452933.0
2023-10-18 13:50:00,244.17,244.89,243.84,244.82,1568590.0,244.17,244.89,243.84,244.82,1568590.0
2023-10-18 14:00:00,244.83,245.28,243.89,244.84,1602977.0,244.83,245.28,243.89,244.84,1602977.0
2023-10-18 14:10:00,244.83,244.84,243.93,244.0,1292005.0,244.83,244.84,243.93,244.0,1292005.0
2023-10-18 14:20:00,243.98,244.61,243.81,244.42,1311293.0,243.98,244.61,243.81,244.42,1311293.0
2023-10-18 14:30:00,244.43,244.79,243.82,243.9,1498344.0,244.43,244.79,243.82,243.9,1498344.0
2023-10-18 14:40:00,243.88,244.18,243.01,243.17,1885416.0,243.88,244.18,243.01,243.17,1885416.0
2023-10-18 14:50:00,243.2,243.37,242.5,242.68,2092404.0,243.2,243.37,242.5,242.68,2092404.0
2023-10-18 15:00:00,242.68,242.78,242.08,242.24,1766512.0,242.68,242.78,242.08,242.24,1766512.0
2023-10-18 15:10:00,242.26,243.16,242.14,242.98,1852633.0,242.26,243.16,242.14,242.98,1852633.0
2023-10-18 15:20:00,242.98,243.44,242.55,242.79,1803278.0,242.98,243.44,242.55,242.79,1803278.0
2023-10-18 15:30:00,242.83,243.25,242.52,242.96,1813368.0,242.83,243.25,242.52,242.96,1813368.0
2023-10-18 15:40:00,242.95,243.1,242.46,242.78,2002982.0,242.95,243.1,242.46,242.78,2002982.0
2023-10-18 15:50:00,242.8,243.48,242.32,242.55,2892161.0,242.8,243.48,242.32,242.55,2892161.0
2023-10-19 09:30:00,225.84,230.61,224.32,227.85,10864837.0,225.84,230.61,224.32,227.85,10864837.0
2023-10-19 09:40:00,227.95,228.0,223.1,224.18,7576898.0,227.95,228.0,223.1,224.18,7576898.0
2023-10-19 09:50:00,224.18,225.55,222.8,223.73,5544618.0,224.18,225.55,222.8,223.73,5544618.0
2023-10-19 10:00:00,223.68,225.2,222.75,225.13,4592232.0,223.68,225.2,222.75,225.13,4592232.0
2023-10-19 10:10:00,225.14,226.02,224.38,224.58,4283832.0,225.14,226.02,224.38,224.58,4283832.0
2023-10-19 10:20:00,224.56,224.92,222.22,222.58,4463642.0,224.56,224.92,222.22,222.58,4463642.0
2023-10-19 10:30:00,222.51,223.79,222.11,222.8,3596669.0,222.51,223.79,222.11,222.8,3596669.0
2023-10-19 10:40:00,222.77,222.86,221.2,221.45,3745667.0,222.77,222.86,221.2,221.45,3745667.0
2023-10-19 10:50:00,221.44,221.69,220.35,221.28,3865302.0,221.44,221.69,220.35,221.28,3865302.0
2023-10-19 11:00:00,221.28,222.4,221.07,221.63,3081155.0,221.28,222.4,221.07,221.63,3081155.0
2023-10-19 11:10:00,221.63,221.9,219.13,219.44,3955882.0,221.63,221.9,219.13,219.44,3955882.0
2023-10-19 11:20:00,219.44,220.2,218.67,220.09,3702551.0,219.44,220.2,218.67,220.09,3702551.0
2023-10-19 11:30:00,220.07,220.73,219.48,220.13,2745879.0,220.07,220.73,219.48,220.13,2745879.0
2023-10-19 11:40:00,220.12,221.44,220.0,221.39,2318918.0,220.12,221.44,220.0,221.39,2318918.0
2023-10-19 11:50:00,221.35,221.49,220.51,221.17,2071791.0,221.35,221.49,220.51,221.17,2071791.0
2023-10-19 12:00:00,221.17,222.5,220.36,221.19,3371768.0,221.17,222.5,220.36,221.19,3371768.0
2023-10-19 12:10:00,221.18,222.05,220.52,221.79,2346874.0,221.18,222.05,220.52,221.79,2346874.0
2023-10-19 12:20:00,221.8,223.09,221.3,221.54,3298423.0,221.8,223.09,221.3,221.54,3298423.0
2023-10-19 12:30:00,221.55,221.72,219.02,219.94,3037717.0,221.55,221.72,219.02,219.94,3037717.0
2023-10-19 12:40:00,219.91,220.87,219.33,220.75,2260353.0,219.91,220.87,219.33,220.75,2260353.0
2023-10-19 12:50:00,220.75,221.22,219.89,220.75,2184833.0,220.75,221.22,219.89,220.75,2184833.0
2023-10-19 13:00:00,220.78,222.14,220.78,221.83,2218332.0,220.78,222.14,220.78,221.83,2218332.0
2023-10-19 13:10:00,221.82,222.13,221.22,221.98,1707519.0,221.82,222.13,221.22,221.98,1707519.0
2023-10-19 13:20:00,221.95,222.49,220.91,221.26,2027687.0,221.95,222.49,220.91,221.26,2027687.0
2023-10-19 13:30:00,221.28,221.43,219.66,219.88,2053786.0,221.28,221.43,219.66,219.88,2053786.0
2023-10-19 13:40:00,219.89,220.28,219.54,219.57,1751020.0,219.89,220.28,219.54,219.57,1751020.0
2023-10-19 13:50:00,219.58,220.69,219.5,220.04,1686319.0,219.58,220.69,219.5,220.04,1686319.0
2023-10-19 14:00:00,220.03,220.28,219.25,219.49,1490717.0,220.03,220.28,219.25,219.49,1490717.0
2023-10-19 14:10:00,219.49,220.02,219.13,219.46,1617689.0,219.49,220.02,219.13,219.46,1617689.0
2023-10-19 14:20:00,219.49,219.93,218.73,218.86,2099989.0,219.49,219.93,218.73,218.86,2099989.0
2023-10-19 14:30:00,218.87,219.01,217.66,218.57,3765112.0,218.87,219.01,217.66,218.57,3765112.0
2023-10-19 14:40:00,218.55,218.7,217.36,217.47,2084800.0,218.55,218.7,217.36,217.47,2084800.0
2023-10-19 14:50:00,217.48,217.67,216.78,217.31,2642320.0,217.48,217.67,216.78,217.31,2642320.0
2023-10-19 15:00:00,217.31,218.46,217.3,218.03,2127379.0,217.31,218.46,217.3,218.03,2127379.0
2023-10-19 15:10:00,218.03,218.23,217.33,217.73,1959395.0,218.03,218.23,217.33,217.73,1959395.0
2023-10-19 15:20:00,217.73,218.57,217.16,218.52,1854711.0,217.73,218.57,217.16,218.52,1854711.0
2023-10-19 15:30:00,218.57,219.06,217.88,218.51,2243643.0,218.57,219.06,217.88,218.51,2243643.0
2023-10-19 15:40:00,218.51,218.76,217.31,218.59,2601069.0,218.51,218.76,217.31,218.59,2601069.0
2023-10-19 15:50:00,218.58,221.0,218.5,220.1,4860953.0,218.58,221.0,218.5,220.1,4860953.0
2023-10-20 09:30:00,217.01,217.84,214.09,216.64,9365356.0,217.01,217.84,214.09,216.64,9365356.0
2023-10-20 09:40:00,216.62,217.54,214.98,215.1,5396286.0,216.62,217.54,214.98,215.1,5396286.0
2023-10-20 09:50:00,215.1,217.42,214.73,216.7,4159302.0,215.1,217.42,214.73,216.7,4159302.0
2023-10-20 10:00:00,216.71,218.87,216.69,217.43,4569827.0,216.71,218.87,216.69,217.43,4569827.0
2023-10-20 10:10:00,217.4,217.8,215.48,215.78,3972219.0,217.4,217.8,215.48,215.78,3972219.0
2023-10-20 10:20:00,215.81,216.21,215.0,215.17,3110775.0,215.81,216.21,215.0,215.17,3110775.0
2023-10-20 10:30:00,215.15,215.84,214.5,214.91,3249507.0,215.15,215.84,214.5,214.91,3249507.0
2023-10-20 10:40:00,214.92,215.3,214.44,214.84,2559426.0,214.92,215.3,214.44,214.84,2559426.0
2023-10-20 10:50:00,214.87,215.01,213.46,213.76,3165352.0,214.87,215.01,213.46,213.76,3165352.0
2023-10-20 11:00:00,213.75,214.25,213.46,213.62,2456021.0,213.75,214.25,213.46,213.62,2456021.0
2023-10-20 11:10:00,213.58,213.7,212.21,212.24,3596767.0,213.58,213.7,212.21,212.24,3596767.0
2023-10-20 11:20:00,212.24,212.33,211.32,211.64,3877935.0,212.24,212.33,211.32,211.64,3877935.0
2023-10-20 11:30:00,211.64,211.77,210.42,211.15,4065745.0,211.64,211.77,210.42,211.15,4065745.0
2023-10-20 11:40:00,211.17,211.82,210.66,211.5,3103563.0,211.17,211.82,210.66,211.5,3103563.0
2023-10-20 11:50:00,211.52,213.09,211.36,212.9,3503267.0,211.52,213.09,211.36,212.9,3503267.0
2023-10-20 12:00:00,212.91,213.4,212.1,212.19,2620286.0,212.91,213.4,212.1,212.19,2620286.0
2023-10-20 12:10:00,212.22,212.78,211.34,212.74,2487954.0,212.22,212.78,211.34,212.74,2487954.0
2023-10-20 12:20:00,212.75,213.05,212.07,212.48,1946238.0,212.75,213.05,212.07,212.48,1946238.0
2023-10-20 12:30:00,212.48,213.87,212.43,213.56,2313934.0,212.48,213.87,212.43,213.56,2313934.0
2023-10-20 12:40:00,213.56,214.34,213.31,214.22,1828306.0,213.56,214.34,213.31,214.22,1828306.0
2023-10-20 12:50:00,214.23,215.29,214.03,215.05,2517098.0,214.23,215.29,214.03,215.05,2517098.0
2023-10-20 13:00:00,215.06,215.23,213.05,213.21,2585805.0,215.06,215.23,213.05,213.21,2585805.0
2023-10-20 13:10:00,213.2,215.5,213.19,215.23,2427040.0,213.2,215.5,213.19,215.23,2427040.0
2023-10-20 13:20:00,215.25,215.75,214.53,215.35,2342472.0,215.25,215.75,214.53,215.35,2342472.0
2023-10-20 13:30:00,215.38,215.72,214.62,214.63,1967334.0,215.38,215.72,214.62,214.63,1967334.0
2023-10-20 13:40:00,214.63,215.2,213.72,213.81,1896211.0,214.63,215.2,213.72,213.81,1896211.0
2023-10-20 13:50:00,213.8,214.24,213.4,213.82,1707349.0,213.8,214.24,213.4,213.82,1707349.0
2023-10-20 14:00:00,213.86,213.88,212.98,213.77,1878851.0,213.86,213.88,212.98,213.77,1878851.0
2023-10-20 14:10:00,213.79,213.87,212.0,212.15,2121694.0,213.79,213.87,212.0,212.15,2121694.0
2023-10-20 14:20:00,212.14,212.5,211.72,211.91,1910501.0,212.14,212.5,211.72,211.91,1910501.0
2023-10-20 14:30:00,211.88,212.45,211.61,211.64,1969004.0,211.88,212.45,211.61,211.64,1969004.0
2023-10-20 14:40:00,211.63,212.39,211.34,212.23,1728722.0,211.63,212.39,211.34,212.23,1728722.0
2023-10-20 14:50:00,212.25,213.3,212.0,212.72,2045869.0,212.25,213.3,212.0,212.72,2045869.0
2023-10-20 15:00:00,212.73,213.48,212.23,212.24,1648193.0,212.73,213.48,212.23,212.24,1648193.0
2023-10-20 15:10:00,212.24,213.35,212.23,213.14,1733070.0,212.24,213.35,212.23,213.14,1733070.0
2023-10-20 15:20:00,213.14,213.18,212.36,212.82,1567774.0,213.14,213.18,212.36,212.82,1567774.0
2023-10-20 15:30:00,212.81,213.32,212.81,213.02,1887720.0,212.81,213.32,212.81,213.02,1887720.0
2023-10-20 15:40:00,213.02,213.07,211.65,212.11,2682680.0,213.02,213.07,211.65,212.11,2682680.0
2023-10-20 15:50:00,212.11,212.33,211.69,211.93,3287226.0,212.11,212.33,211.69,211.93,3287226.0
2023-10-23 09:30:00,209.99,210.48,204.28,204.93,8680172.0,209.99,210.48,204.28,204.93,8680172.0
2023-10-23 09:40:00,204.91,205.5,202.51,205.42,7301164.0,204.91,205.5,202.51,205.42,7301164.0
2023-10-23 09:50:00,205.43,207.09,205.38,206.44,5925923.0,205.43,207.09,205.38,206.44,5925923.0
2023-10-23 10:00:00,206.42,207.75,205.37,207.02,4912640.0,206.42,207.75,205.37,207.02,4912640.0
2023-10-23 10:10:00,207.02,209.97,206.73,209.95,4818857.0,207.02,209.97,206.73,209.95,4818857.0
2023-10-23 10:20:00,209.96,210.58,208.97,209.65,4171568.0,209.96,210.58,208.97,209.65,4171568.0
2023-10-23 10:30:00,209.66,211.0,208.57,210.84,3675893.0,209.66,211.0,208.57,210.84,3675893.0
2023-10-23 10:40:00,210.82,212.81,210.57,212.2,4208556.0,210.82,212.81,210.57,212.2,4208556.0
2023-10-23 10:50:00,212.23,213.55,211.9,213.45,3853549.0,212.23,213.55,211.9,213.45,3853549.0
2023-10-23 11:00:00,213.46,214.8,213.26,214.04,4454067.0,213.46,214.8,213.26,214.04,4454067.0
2023-10-23 11:10:00,214.03,214.96,213.41,214.8,3115208.0,214.03,214.96,213.41,214.8,3115208.0
2023-10-23 11:20:00,214.77,215.4,214.07,215.35,3262751.0,214.77,215.4,214.07,215.35,3262751.0
2023-10-23 11:30:00,215.33,216.11,214.91,215.66,3191942.0,215.33,216.11,214.91,215.66,3191942.0
2023-10-23 11:40:00,215.65,215.75,213.47,213.55,3277656.0,215.65,215.75,213.47,213.55,3277656.0
2023-10-23 11:50:00,213.54,214.49,213.15,214.4,3012310.0,213.54,214.49,213.15,214.4,3012310.0
2023-10-23 12:00:00,214.42,215.76,214.01,215.55,2734971.0,214.42,215.76,214.01,215.55,2734971.0
2023-10-23 12:10:00,215.55,215.67,214.4,214.48,2389161.0,215.55,215.67,214.4,214.48,2389161.0
2023-10-23 12:20:00,214.48,215.18,213.92,214.64,2458177.0,214.48,215.18,213.92,214.64,2458177.0
2023-10-23 12:30:00,214.65,215.1,214.11,214.72,1817367.0,214.65,215.1,214.11,214.72,1817367.0
2023-10-23 12:40:00,214.74,214.97,214.27,214.78,1539230.0,214.74,214.97,214.27,214.78,1539230.0
2023-10-23 12:50:00,214.78,216.91,214.75,216.72,3024264.0,214.78,216.91,214.75,216.72,3024264.0
2023-10-23 13:00:00,216.73,216.98,215.61,215.67,1960504.0,216.73,216.98,215.61,215.67,1960504.0
2023-10-23 13:10:00,215.66,215.71,213.87,213.94,2527185.0,215.66,215.71,213.87,213.94,2527185.0
2023-10-23 13:20:00,213.91,214.33,212.94,213.64,2874935.0,213.91,214.33,212.94,213.64,2874935.0
2023-10-23 13:30:00,213.61,214.62,213.24,214.52,2053834.0,213.61,214.62,213.24,214.52,2053834.0
2023-10-23 13:40:00,214.54,215.3,214.27,215.14,1765240.0,214.54,215.3,214.27,215.14,1765240.0
2023-10-23 13:50:00,215.15,215.29,214.06,214.24,1762916.0,215.15,215.29,214.06,214.24,1762916.0
2023-10-23 14:00:00,214.24,215.41,214.04,215.15,1863614.0,214.24,215.41,214.04,215.15,1863614.0
2023-10-23 14:10:00,215.15,215.21,213.7,213.79,2086237.0,215.15,215.21,213.7,213.79,2086237.0
2023-10-23 14:20:00,213.84,214.46,213.47,213.8,1857000.0,213.84,214.46,213.47,213.8,1857000.0
2023-10-23 14:30:00,213.81,213.99,213.08,213.83,1690783.0,213.81,213.99,213.08,213.83,1690783.0
2023-10-23 14:40:00,213.85,214.24,213.04,213.66,2049803.0,213.85,214.24,213.04,213.66,2049803.0
2023-10-23 14:50:00,213.64,214.0,213.23,213.66,1608545.0,213.64,214.0,213.23,213.66,1608545.0
2023-10-23 15:00:00,213.69,214.57,213.51,213.95,2267502.0,213.69,214.57,213.51,213.95,2267502.0
2023-10-23 15:10:00,213.93,213.97,212.35,212.65,1959968.0,213.93,213.97,212.35,212.65,1959968.0
2023-10-23 15:20:00,212.65,212.72,211.42,211.89,2362197.0,212.65,212.72,211.42,211.89,2362197.0
2023-10-23 15:30:00,211.87,212.17,211.42,211.88,1864845.0,211.87,212.17,211.42,211.88,1864845.0
2023-10-23 15:40:00,211.89,212.76,211.81,212.64,2279082.0,211.89,212.76,211.81,212.64,2279082.0
2023-10-23 15:50:00,212.61,212.63,211.95,212.03,2671893.0,212.61,212.63,211.95,212.03,2671893.0
2023-10-24 09:30:00,216.5,218.8,214.82,218.37,7289497.0,216.5,218.8,214.82,218.37,7289497.0
2023-10-24 09:40:00,218.4,219.7,217.94,218.46,5658794.0,218.4,219.7,217.94,218.46,5658794.0
2023-10-24 09:50:00,218.46,220.44,217.94,220.28,4966323.0,218.46,220.44,217.94,220.28,4966323.0
2023-10-24 10:00:00,220.27,221.96,219.52,221.8,4872430.0,220.27,221.96,219.52,221.8,4872430.0
2023-10-24 10:10:00,221.78,222.05,219.72,219.79,4163760.0,221.78,222.05,219.72,219.79,4163760.0
2023-10-24 10:20:00,219.8,220.84,219.62,220.39,3738404.0,219.8,220.84,219.62,220.39,3738404.0
2023-10-24 10:30:00,220.36,220.6,219.21,219.92,3238941.0,220.36,220.6,219.21,219.92,3238941.0
2023-10-24 10:40:00,219.92,219.97,218.61,218.75,2925751.0,219.92,219.97,218.61,218.75,2925751.0
2023-10-24 10:50:00,218.77,218.97,217.56,217.86,3103924.0,218.77,218.97,217.56,217.86,3103924.0
2023-10-24 11:00:00,217.88,218.71,217.33,218.04,2714742.0,217.88,218.71,217.33,218.04,2714742.0
2023-10-24 11:10:00,218.05,218.23,216.95,217.4,2749239.0,218.05,218.23,216.95,217.4,2749239.0
2023-10-24 11:20:00,217.37,217.64,216.28,216.5,2469962.0,217.37,217.64,216.28,216.5,2469962.0
2023-10-24 11:30:00,216.48,217.22,215.91,216.12,2627851.0,216.48,217.22,215.91,216.12,2627851.0
2023-10-24 11:40:00,216.14,217.56,216.02,217.22,2132253.0,216.14,217.56,216.02,217.22,2132253.0
2023-10-24 11:50:00,217.2,217.58,216.89,217.42,1954685.0,217.2,217.58,216.89,217.42,1954685.0
2023-10-24 12:00:00,217.44,217.64,216.55,216.81,1627271.0,217.44,217.64,216.55,216.81,1627271.0
2023-10-24 12:10:00,216.8,216.95,216.0,216.04,1406547.0,216.8,216.95,216.0,216.04,1406547.0
2023-10-24 12:20:00,216.04,216.15,215.05,215.54,2218292.0,216.04,216.15,215.05,215.54,2218292.0
2023-10-24 12:30:00,215.55,215.59,214.7,215.05,1871056.0,215.55,215.59,214.7,215.05,1871056.0
2023-10-24 12:40:00,215.06,215.09,214.11,214.83,2145977.0,215.06,215.09,214.11,214.83,2145977.0
2023-10-24 12:50:00,214.83,215.59,214.51,215.57,1827453.0,214.83,215.59,214.51,215.57,1827453.0
2023-10-24 13:00:00,215.55,216.59,215.49,216.48,1970450.0,215.55,216.59,215.49,216.48,1970450.0
2023-10-24 13:10:00,216.49,216.78,215.93,216.56,1649667.0,216.49,216.78,215.93,216.56,1649667.0
2023-10-24 13:20:00,216.56,217.83,216.56,217.71,1923046.0,216.56,217.83,216.56,217.71,1923046.0
2023-10-24 13:30:00,217.67,218.26,217.46,217.9,1920308.0,217.67,218.26,217.46,217.9,1920308.0
2023-10-24 13:40:00,217.91,218.32,217.56,217.74,1521576.0,217.91,218.32,217.56,217.74,1521576.0
2023-10-24 13:50:00,217.75,218.1,217.11,217.73,1764098.0,217.75,218.1,217.11,217.73,1764098.0
2023-10-24 14:00:00,217.72,217.96,217.48,217.6,1507751.0,217.72,217.96,217.48,217.6,1507751.0
2023-10-24 14:10:00,217.61,217.65,216.81,216.99,1642213.0,217.61,217.65,216.81,216.99,1642213.0
2023-10-24 14:20:00,216.97,216.98,216.39,216.87,1602767.0,216.97,216.98,216.39,216.87,1602767.0
2023-10-24 14:30:00,216.89,217.46,216.66,216.74,1465714.0,216.89,217.46,216.66,216.74,1465714.0
2023-10-24 14:40:00,216.74,216.85,216.42,216.59,1103417.0,216.74,216.85,216.42,216.59,1103417.0
2023-10-24 14:50:00,216.59,216.64,215.71,216.04,1597881.0,216.59,216.64,215.71,216.04,1597881.0
2023-10-24 15:00:00,216.05,216.49,215.72,215.82,1293930.0,216.05,216.49,215.72,215.82,1293930.0
2023-10-24 15:10:00,215.84,216.68,215.68,216.34,1543012.0,215.84,216.68,215.68,216.34,1543012.0
2023-10-24 15:20:00,216.34,216.38,215.91,216.03,1070266.0,216.34,216.38,215.91,216.03,1070266.0
2023-10-24 15:30:00,216.05,216.43,215.9,215.95,1067934.0,216.05,216.43,215.9,215.95,1067934.0
2023-10-24 15:40:00,215.94,216.67,215.94,216.45,1661293.0,215.94,216.67,215.94,216.45,1661293.0
2023-10-24 15:50:00,216.48,216.94,216.05,216.56,2696496.0,216.48,216.94,216.05,216.56,2696496.0
2023-10-25 09:30:00,215.9,218.63,214.26,218.24,4832467.0,215.9,218.63,214.26,218.24,4832467.0
2023-10-25 09:40:00,218.25,218.42,214.62,215.03,4352675.0,218.25,218.42,214.62,215.03,4352675.0
2023-10-25 09:50:00,215.03,217.88,214.5,217.61,3659788.0,215.03,217.88,214.5,217.61,3659788.0
2023-10-25 10:00:00,217.62,219.28,216.84,218.02,4360196.0,217.62,219.28,216.84,218.02,4360196.0
2023-10-25 10:10:00,218.03,218.04,215.6,216.67,3373265.0,218.03,218.04,215.6,216.67,3373265.0
2023-10-25 10:20:00,216.69,218.0,216.41,217.06,3069032.0,216.69,218.0,216.41,217.06,3069032.0
2023-10-25 10:30:00,217.1,218.92,216.98,218.32,2906936.0,217.1,218.92,216.98,218.32,2906936.0
2023-10-25 10:40:00,218.25,219.78,217.71,219.59,3019878.0,218.25,219.78,217.71,219.59,3019878.0
2023-10-25 10:50:00,219.57,219.77,217.13,217.39,2690741.0,219.57,219.77,217.13,217.39,2690741.0
2023-10-25 11:00:00,217.36,219.44,217.32,219.19,2842667.0,217.36,219.44,217.32,219.19,2842667.0
2023-10-25 11:10:00,219.17,220.1,218.75,219.38,2828294.0,219.17,220.1,218.75,219.38,2828294.0
2023-10-25 11:20:00,219.38,219.7,218.12,218.67,2155832.0,219.38,219.7,218.12,218.67,2155832.0
2023-10-25 11:30:00,218.71,218.88,217.46,217.76,1563468.0,218.71,218.88,217.46,217.76,1563468.0
2023-10-25 11:40:00,217.75,218.09,216.7,217.07,1852097.0,217.75,218.09,216.7,217.07,1852097.0
2023-10-25 11:50:00,217.06,217.14,215.55,215.71,2016741.0,217.06,217.14,215.55,215.71,2016741.0
2023-10-25 12:00:00,215.73,216.02,215.22,215.36,2077887.0,215.73,216.02,215.22,215.36,2077887.0
2023-10-25 12:10:00,215.34,216.53,215.03,215.97,1860284.0,215.34,216.53,215.03,215.97,1860284.0
2023-10-25 12:20:00,215.95,216.88,215.58,216.73,1535304.0,215.95,216.88,215.58,216.73,1535304.0
2023-10-25 12:30:00,216.72,217.15,216.53,216.78,1183614.0,216.72,217.15,216.53,216.78,1183614.0
2023-10-25 12:40:00,216.79,216.85,215.55,215.95,1656783.0,216.79,216.85,215.55,215.95,1656783.0
2023-10-25 12:50:00,215.95,216.61,215.66,216.41,1394856.0,215.95,216.61,215.66,216.41,1394856.0
2023-10-25 13:00:00,216.4,216.81,215.37,215.78,1571433.0,216.4,216.81,215.37,215.78,1571433.0
2023-10-25 13:10:00,215.78,215.88,215.05,215.63,1556549.0,215.78,215.88,215.05,215.63,1556549.0
2023-10-25 13:20:00,215.65,215.66,214.12,214.49,1961792.0,215.65,215.66,214.12,214.49,1961792.0
2023-10-25 13:30:00,214.47,215.1,214.08,214.09,1788944.0,214.47,215.1,214.08,214.09,1788944.0
2023-10-25 13:40:00,214.08,214.12,212.94,213.43,2326586.0,214.08,214.12,212.94,213.43,2326586.0
2023-10-25 13:50:00,213.45,214.59,213.41,214.51,1588040.0,213.45,214.59,213.41,214.51,1588040.0
2023-10-25 14:00:00,214.52,214.9,214.35,214.76,1459206.0,214.52,214.9,214.35,214.76,1459206.0
2023-10-25 14:10:00,214.75,215.76,214.45,215.57,1688784.0,214.75,215.76,214.45,215.57,1688784.0
2023-10-25 14:20:00,215.58,215.77,214.8,214.8,1188197.0,215.58,215.77,214.8,214.8,1188197.0
2023-10-25 14:30:00,214.8,215.15,213.97,214.21,1387697.0,214.8,215.15,213.97,214.21,1387697.0
2023-10-25 14:40:00,214.18,214.4,213.53,213.56,1172201.0,214.18,214.4,213.53,213.56,1172201.0
2023-10-25 14:50:00,213.57,214.61,213.42,214.29,1392546.0,213.57,214.61,213.42,214.29,1392546.0
2023-10-25 15:00:00,214.3,214.43,213.58,213.78,1167411.0,214.3,214.43,213.58,213.78,1167411.0
2023-10-25 15:10:00,213.76,214.16,213.17,213.46,1512526.0,213.76,214.16,213.17,213.46,1512526.0
2023-10-25 15:20:00,213.44,213.68,212.85,213.27,1692459.0,213.44,213.68,212.85,213.27,1692459.0
2023-10-25 15:30:00,213.27,213.84,213.11,213.39,1491943.0,213.27,213.84,213.11,213.39,1491943.0
2023-10-25 15:40:00,213.39,213.39,212.5,212.62,1807080.0,213.39,213.39,212.5,212.62,1807080.0
2023-10-25 15:50:00,212.62,212.94,212.2,212.4,2358660.0,212.62,212.94,212.2,212.4,2358660.0
2023-10-26 09:30:00,211.35,214.8,208.62,208.84,6571244.0,211.35,214.8,208.62,208.84,6571244.0
2023-10-26 09:40:00,208.84,210.66,207.13,208.16,4946027.0,208.84,210.66,207.13,208.16,4946027.0
2023-10-26 09:50:00,208.18,209.2,207.28,208.5,3688659.0,208.18,209.2,207.28,208.5,3688659.0
2023-10-26 10:00:00,208.46,209.47,207.12,208.74,3857653.0,208.46,209.47,207.12,208.74,3857653.0
2023-10-26 10:10:00,208.76,210.2,208.23,208.38,3419968.0,208.76,210.2,208.23,208.38,3419968.0
2023-10-26 10:20:00,208.4,211.45,208.26,210.98,3453822.0,208.4,211.45,208.26,210.98,3453822.0
2023-10-26 10:30:00,210.95,211.22,209.76,210.05,2826489.0,210.95,211.22,209.76,210.05,2826489.0
2023-10-26 10:40:00,210.05,213.01,210.01,212.57,3217706.0,210.05,213.01,210.01,212.57,3217706.0
2023-10-26 10:50:00,212.54,212.78,211.25,211.55,2400905.0,212.54,212.78,211.25,211.55,2400905.0
2023-10-26 11:00:00,211.53,211.6,209.16,209.91,2755606.0,211.53,211.6,209.16,209.91,2755606.0
2023-10-26 11:10:00,209.9,210.43,209.52,209.81,2140787.0,209.9,210.43,209.52,209.81,2140787.0
2023-10-26 11:20:00,209.81,209.81,208.28,208.82,2474254.0,209.81,209.81,208.28,208.82,2474254.0
2023-10-26 11:30:00,208.84,209.47,208.05,208.32,1917322.0,208.84,209.47,208.05,208.32,1917322.0
2023-10-26 11:40:00,208.34,208.48,206.58,207.79,2663139.0,208.34,208.48,206.58,207.79,2663139.0
2023-10-26 11:50:00,207.84,208.82,207.8,208.22,1781920.0,207.84,208.82,207.8,208.22,1781920.0
2023-10-26 12:00:00,208.2,208.39,206.85,206.98,1940457.0,208.2,208.39,206.85,206.98,1940457.0
2023-10-26 12:10:00,206.98,207.38,205.62,205.65,2475527.0,206.98,207.38,205.62,205.65,2475527.0
2023-10-26 12:20:00,205.66,206.53,205.42,206.39,2110823.0,205.66,206.53,205.42,206.39,2110823.0
2023-10-26 12:30:00,206.39,206.75,205.09,205.11,1903406.0,206.39,206.75,205.09,205.11,1903406.0
2023-10-26 12:40:00,205.12,206.2,204.9,205.28,2117868.0,205.12,206.2,204.9,205.28,2117868.0
2023-10-26 12:50:00,205.27,205.98,204.88,205.5,1711850.0,205.27,205.98,204.88,205.5,1711850.0
2023-10-26 13:00:00,205.5,206.98,205.2,206.88,2065084.0,205.5,206.98,205.2,206.88,2065084.0
2023-10-26 13:10:00,206.89,207.25,206.41,206.64,1464445.0,206.89,207.25,206.41,206.64,1464445.0
2023-10-26 13:20:00,206.65,206.65,205.62,205.84,1479878.0,206.65,206.65,205.62,205.84,1479878.0
2023-10-26 13:30:00,205.83,206.72,205.23,206.01,1514602.0,205.83,206.72,205.23,206.01,1514602.0
2023-10-26 13:40:00,206.02,207.38,206.0,207.04,1533705.0,206.02,207.38,206.0,207.04,1533705.0
2023-10-26 13:50:00,207.04,207.22,206.46,207.17,1295857.0,207.04,207.22,206.46,207.17,1295857.0
2023-10-26 14:00:00,207.17,207.77,206.71,207.41,1618241.0,207.17,207.77,206.71,207.41,1618241.0
2023-10-26 14:10:00,207.42,208.04,206.97,207.22,1637079.0,207.42,208.04,206.97,207.22,1637079.0
2023-10-26 14:20:00,207.26,207.58,206.47,207.52,1388379.0,207.26,207.58,206.47,207.52,1388379.0
2023-10-26 14:30:00,207.52,208.39,207.17,207.67,1623569.0,207.52,208.39,207.17,207.67,1623569.0
2023-10-26 14:40:00,207.64,208.53,207.55,208.12,1457673.0,207.64,208.53,207.55,208.12,1457673.0
2023-10-26 14:50:00,208.12,209.29,207.95,209.29,1593717.0,208.12,209.29,207.95,209.29,1593717.0
2023-10-26 15:00:00,209.26,209.57,208.83,209.03,1636802.0,209.26,209.57,208.83,209.03,1636802.0
2023-10-26 15:10:00,209.02,209.05,208.14,208.3,1665354.0,209.02,209.05,208.14,208.3,1665354.0
2023-10-26 15:20:00,208.3,208.45,207.68,207.77,1512478.0,208.3,208.45,207.68,207.77,1512478.0
2023-10-26 15:30:00,207.75,207.79,206.45,206.48,1913666.0,207.75,207.79,206.45,206.48,1913666.0
2023-10-26 15:40:00,206.5,206.51,205.29,205.64,2383570.0,206.5,206.51,205.29,205.64,2383570.0
2023-10-26 15:50:00,205.65,206.31,205.45,205.67,3071672.0,205.65,206.31,205.45,205.67,3071672.0
2023-10-27 09:30:00,210.6,212.41,209.7,209.96,6254267.0,210.6,212.41,209.7,209.96,6254267.0
2023-10-27 09:40:00,209.99,211.21,209.0,209.51,4456669.0,209.99,211.21,209.0,209.51,4456669.0
2023-10-27 09:50:00,209.53,210.98,208.55,208.93,3451594.0,209.53,210.98,208.55,208.93,3451594.0
2023-10-27 10:00:00,208.87,209.69,207.75,209.08,3691526.0,208.87,209.69,207.75,209.08,3691526.0
2023-10-27 10:10:00,209.08,211.68,208.86,209.27,4274444.0,209.08,211.68,208.86,209.27,4274444.0
2023-10-27 10:20:00,209.29,209.97,208.33,208.53,2625529.0,209.29,209.97,208.33,208.53,2625529.0
2023-10-27 10:30:00,208.53,208.78,207.21,207.36,2726831.0,208.53,208.78,207.21,207.36,2726831.0
2023-10-27 10:40:00,207.38,207.97,206.67,207.65,2320037.0,207.38,207.97,206.67,207.65,2320037.0
2023-10-27 10:50:00,207.61,208.2,207.11,208.18,2020940.0,207.61,208.2,207.11,208.18,2020940.0
2023-10-27 11:00:00,208.18,208.82,207.61,208.56,1937537.0,208.18,208.82,207.61,208.56,1937537.0
2023-10-27 11:10:00,208.58,210.06,208.22,209.66,2347742.0,208.58,210.06,208.22,209.66,2347742.0
2023-10-27 11:20:00,209.67,211.22,209.52,210.08,2056375.0,209.67,211.22,209.52,210.08,2056375.0
2023-10-27 11:30:00,210.08,210.26,209.01,209.86,1755345.0,210.08,210.26,209.01,209.86,1755345.0
2023-10-27 11:40:00,209.87,210.27,209.41,209.64,1351555.0,209.87,210.27,209.41,209.64,1351555.0
2023-10-27 11:50:00,209.63,210.65,209.58,210.61,1553971.0,209.63,210.65,209.58,210.61,1553971.0
2023-10-27 12:00:00,210.61,210.88,209.96,210.38,1628309.0,210.61,210.88,209.96,210.38,1628309.0
2023-10-27 12:10:00,210.42,210.49,209.15,209.88,1410806.0,210.42,210.49,209.15,209.88,1410806.0
2023-10-27 12:20:00,209.82,209.94,208.28,208.8,1476416.0,209.82,209.94,208.28,208.8,1476416.0
2023-10-27 12:30:00,208.83,209.29,208.43,209.07,1247033.0,208.83,209.29,208.43,209.07,1247033.0
2023-10-27 12:40:00,209.05,209.08,207.93,208.03,1155023.0,209.05,209.08,207.93,208.03,1155023.0
2023-10-27 12:50:00,208.05,208.26,207.55,207.96,1085313.0,208.05,208.26,207.55,207.96,1085313.0
2023-10-27 13:00:00,207.98,208.09,207.26,207.67,1228070.0,207.98,208.09,207.26,207.67,1228070.0
2023-10-27 13:10:00,207.68,208.15,207.37,207.47,1345761.0,207.68,208.15,207.37,207.47,1345761.0
2023-10-27 13:20:00,207.48,208.31,207.15,208.09,1324296.0,207.48,208.31,207.15,208.09,1324296.0
2023-10-27 13:30:00,208.09,208.39,207.53,207.53,1092235.0,208.09,208.39,207.53,207.53,1092235.0
2023-10-27 13:40:00,207.55,208.13,207.21,207.69,1151550.0,207.55,208.13,207.21,207.69,1151550.0
2023-10-27 13:50:00,207.68,208.1,206.92,207.26,1277825.0,207.68,208.1,206.92,207.26,1277825.0
2023-10-27 14:00:00,207.24,207.3,206.54,206.68,1365881.0,207.24,207.3,206.54,206.68,1365881.0
2023-10-27 14:10:00,206.66,207.6,206.63,206.78,1463120.0,206.66,207.6,206.63,206.78,1463120.0
2023-10-27 14:20:00,206.8,206.81,205.77,206.13,1709369.0,206.8,206.81,205.77,206.13,1709369.0
2023-10-27 14:30:00,206.16,207.59,205.81,207.51,1823543.0,206.16,207.59,205.81,207.51,1823543.0
2023-10-27 14:40:00,207.53,207.79,207.08,207.15,1337457.0,207.53,207.79,207.08,207.15,1337457.0
2023-10-27 14:50:00,207.15,207.33,206.16,206.51,1202053.0,207.15,207.33,206.16,206.51,1202053.0
2023-10-27 15:00:00,206.48,207.24,206.3,206.99,1170253.0,206.48,207.24,206.3,206.99,1170253.0
2023-10-27 15:10:00,206.96,207.45,206.73,207.2,1037150.0,206.96,207.45,206.73,207.2,1037150.0
2023-10-27 15:20:00,207.18,207.52,206.82,207.38,1104292.0,207.18,207.52,206.82,207.38,1104292.0
2023-10-27 15:30:00,207.35,207.76,206.84,206.88,1346761.0,207.35,207.76,206.84,206.88,1346761.0
2023-10-27 15:40:00,206.89,206.98,205.95,206.35,1710734.0,206.89,206.98,205.95,206.35,1710734.0
2023-10-27 15:50:00,206.33,207.45,206.02,207.33,2390218.0,206.33,207.45,206.02,207.33,2390218.0
2023-10-30 09:30:00,209.25,210.51,207.55,210.37,5402488.0,209.25,210.51,207.55,210.37,5402488.0
2023-10-30 09:40:00,210.4,210.88,208.3,208.86,3926446.0,210.4,210.88,208.3,208.86,3926446.0
2023-10-30 09:50:00,208.89,210.0,206.26,206.79,4244506.0,208.89,210.0,206.26,206.79,4244506.0
2023-10-30 10:00:00,206.79,206.9,205.0,205.8,3572512.0,206.79,206.9,205.0,205.8,3572512.0
2023-10-30 10:10:00,205.83,205.99,203.38,203.78,3684153.0,205.83,205.99,203.38,203.78,3684153.0
2023-10-30 10:20:00,203.79,203.99,201.39,201.44,4060182.0,203.79,203.99,201.39,201.44,4060182.0
2023-10-30 10:30:00,201.45,201.48,199.79,200.15,5025716.0,201.45,201.48,199.79,200.15,5025716.0
2023-10-30 10:40:00,200.18,200.6,198.01,200.22,6156226.0,200.18,200.6,198.01,200.22,6156226.0
2023-10-30 10:50:00,200.2,201.73,199.32,199.4,4315045.0,200.2,201.73,199.32,199.4,4315045.0
2023-10-30 11:00:00,199.42,201.0,199.11,199.93,3006277.0,199.42,201.0,199.11,199.93,3006277.0
2023-10-30 11:10:00,199.93,200.86,198.71,199.23,2823017.0,199.93,200.86,198.71,199.23,2823017.0
2023-10-30 11:20:00,199.22,199.59,196.92,198.34,3330559.0,199.22,199.59,196.92,198.34,3330559.0
2023-10-30 11:30:00,198.32,198.87,196.86,196.89,2696774.0,198.32,198.87,196.86,196.89,2696774.0
2023-10-30 11:40:00,196.86,198.28,196.85,198.11,2280560.0,196.86,198.28,196.85,198.11,2280560.0
2023-10-30 11:50:00,198.12,199.42,197.62,199.36,2060199.0,198.12,199.42,197.62,199.36,2060199.0
2023-10-30 12:00:00,199.34,199.75,198.7,199.15,2361735.0,199.34,199.75,198.7,199.15,2361735.0
2023-10-30 12:10:00,199.16,200.0,198.33,198.45,2134553.0,199.16,200.0,198.33,198.45,2134553.0
2023-10-30 12:20:00,198.43,198.5,197.7,198.21,1879472.0,198.43,198.5,197.7,198.21,1879472.0
2023-10-30 12:30:00,198.2,198.63,196.78,196.93,2259294.0,198.2,198.63,196.78,196.93,2259294.0
2023-10-30 12:40:00,196.94,197.25,195.67,196.3,2925035.0,196.94,197.25,195.67,196.3,2925035.0
2023-10-30 12:50:00,196.29,196.63,194.67,195.96,3396110.0,196.29,196.63,194.67,195.96,3396110.0
2023-10-30 13:00:00,195.96,196.48,195.66,195.92,2245947.0,195.96,196.48,195.66,195.92,2245947.0
2023-10-30 13:10:00,195.9,196.0,195.32,195.52,1644975.0,195.9,196.0,195.32,195.52,1644975.0
2023-10-30 13:20:00,195.52,196.86,195.24,196.62,2059175.0,195.52,196.86,195.24,196.62,2059175.0
2023-10-30 13:30:00,196.6,197.09,196.4,196.62,1735100.0,196.6,197.09,196.4,196.62,1735100.0
2023-10-30 13:40:00,196.63,197.49,196.26,197.47,1855189.0,196.63,197.49,196.26,197.47,1855189.0
2023-10-30 13:50:00,197.49,198.35,197.3,198.15,2163517.0,197.49,198.35,197.3,198.15,2163517.0
2023-10-30 14:00:00,198.13,198.47,197.19,197.34,2151564.0,198.13,198.47,197.19,197.34,2151564.0
2023-10-30 14:10:00,197.32,197.53,196.4,196.72,1980325.0,197.32,197.53,196.4,196.72,1980325.0
2023-10-30 14:20:00,196.73,196.84,195.76,195.78,1797348.0,196.73,196.84,195.76,195.78,1797348.0
2023-10-30 14:30:00,195.78,196.46,195.56,196.29,1780029.0,195.78,196.46,195.56,196.29,1780029.0
2023-10-30 14:40:00,196.28,197.07,196.2,197.05,1749026.0,196.28,197.07,196.2,197.05,1749026.0
2023-10-30 14:50:00,197.04,197.16,196.02,196.39,1688979.0,197.04,197.16,196.02,196.39,1688979.0
2023-10-30 15:00:00,196.37,197.37,196.2,196.85,2204123.0,196.37,197.37,196.2,196.85,2204123.0
2023-10-30 15:10:00,196.84,197.73,196.55,197.73,1846699.0,196.84,197.73,196.55,197.73,1846699.0
2023-10-30 15:20:00,197.74,198.89,197.5,198.1,2936675.0,197.74,198.89,197.5,198.1,2936675.0
2023-10-30 15:30:00,198.1,198.22,197.71,197.75,1998944.0,198.1,198.22,197.71,197.75,1998944.0
2023-10-30 15:40:00,197.74,197.89,196.93,197.22,2266482.0,197.74,197.89,196.93,197.22,2266482.0
2023-10-30 15:50:00,197.23,197.85,197.11,197.27,3187624.0,197.23,197.85,197.11,197.27,3187624.0
2023-10-31 09:30:00,196.1,198.14,194.07,195.41,6911188.0,196.1,198.14,194.07,195.41,6911188.0
2023-10-31 09:40:00,195.44,198.78,194.92,198.53,5937321.0,195.44,198.78,194.92,198.53,5937321.0
2023-10-31 09:50:00,198.53,198.99,196.48,198.73,4460716.0,198.53,198.99,196.48,198.73,4460716.0
2023-10-31 10:00:00,198.73,199.93,197.45,199.89,4361315.0,198.73,199.93,197.45,199.89,4361315.0
2023-10-31 10:10:00,199.86,200.75,199.26,199.75,4641415.0,199.86,200.75,199.26,199.75,4641415.0
2023-10-31 10:20:00,199.73,201.16,198.94,199.17,4000963.0,199.73,201.16,198.94,199.17,4000963.0
2023-10-31 10:30:00,199.22,199.77,197.34,197.6,3209201.0,199.22,199.77,197.34,197.6,3209201.0
2023-10-31 10:40:00,197.57,199.15,197.53,198.27,3112687.0,197.57,199.15,197.53,198.27,3112687.0
2023-10-31 10:50:00,198.25,199.58,197.9,198.28,2652358.0,198.25,199.58,197.9,198.28,2652358.0
2023-10-31 11:00:00,198.3,199.5,198.1,199.15,2000646.0,198.3,199.5,198.1,199.15,2000646.0
2023-10-31 11:10:00,199.16,199.32,197.52,197.85,2006946.0,199.16,199.32,197.52,197.85,2006946.0
2023-10-31 11:20:00,197.89,197.92,196.37,196.55,2519888.0,197.89,197.92,196.37,196.55,2519888.0
2023-10-31 11:30:00,196.57,197.94,196.5,197.8,2077540.0,196.57,197.94,196.5,197.8,2077540.0
2023-10-31 11:40:00,197.8,197.91,196.91,197.69,1861645.0,197.8,197.91,196.91,197.69,1861645.0
2023-10-31 11:50:00,197.71,198.15,197.38,197.91,1612583.0,197.71,198.15,197.38,197.91,1612583.0
2023-10-31 12:00:00,197.92,198.78,197.89,198.48,1733565.0,197.92,198.78,197.89,198.48,1733565.0
2023-10-31 12:10:00,198.46,198.83,197.41,197.49,1791143.0,198.46,198.83,197.41,197.49,1791143.0
2023-10-31 12:20:00,197.46,197.98,197.24,197.69,1142053.0,197.46,197.98,197.24,197.69,1142053.0
2023-10-31 12:30:00,197.71,198.68,197.05,198.55,1792991.0,197.71,198.68,197.05,198.55,1792991.0
2023-10-31 12:40:00,198.55,199.31,198.33,199.17,1633503.0,198.55,199.31,198.33,199.17,1633503.0
2023-10-31 12:50:00,199.22,199.41,198.66,199.17,1449871.0,199.22,199.41,198.66,199.17,1449871.0
2023-10-31 13:00:00,199.16,199.4,198.42,199.11,1661482.0,199.16,199.4,198.42,199.11,1661482.0
2023-10-31 13:10:00,199.09,199.17,198.52,199.0,1318172.0,199.09,199.17,198.52,199.0,1318172.0
2023-10-31 13:20:00,199.0,199.75,198.93,199.75,1443196.0,199.0,199.75,198.93,199.75,1443196.0
2023-10-31 13:30:00,199.74,200.09,199.45,199.64,1861420.0,199.74,200.09,199.45,199.64,1861420.0
2023-10-31 13:40:00,199.66,200.29,199.44,199.94,1647735.0,199.66,200.29,199.44,199.94,1647735.0
2023-10-31 13:50:00,199.96,201.7,199.89,201.39,2673344.0,199.96,201.7,199.89,201.39,2673344.0
2023-10-31 14:00:00,201.38,202.59,201.35,201.96,2833193.0,201.38,202.59,201.35,201.96,2833193.0
2023-10-31 14:10:00,201.96,202.26,201.65,201.91,1646916.0,201.96,202.26,201.65,201.91,1646916.0
2023-10-31 14:20:00,201.92,202.12,201.03,201.07,1781857.0,201.92,202.12,201.03,201.07,1781857.0
2023-10-31 14:30:00,201.05,201.78,201.03,201.48,1388548.0,201.05,201.78,201.03,201.48,1388548.0
2023-10-31 14:40:00,201.47,201.86,201.14,201.51,1344873.0,201.47,201.86,201.14,201.51,1344873.0
2023-10-31 14:50:00,201.51,201.8,201.3,201.52,1051067.0,201.51,201.8,201.3,201.52,1051067.0
2023-10-31 15:00:00,201.55,202.29,201.37,201.9,1747817.0,201.55,202.29,201.37,201.9,1747817.0
2023-10-31 15:10:00,201.9,202.8,201.85,202.18,2232621.0,201.9,202.8,201.85,202.18,2232621.0
2023-10-31 15:20:00,202.15,202.28,201.45,201.7,1326586.0,202.15,202.28,201.45,201.7,1326586.0
2023-10-31 15:30:00,201.7,201.7,200.72,200.81,1502536.0,201.7,201.7,200.72,200.81,1502536.0
2023-10-31 15:40:00,200.82,201.1,200.54,200.91,1624063.0,200.82,201.1,200.54,200.91,1624063.0
2023-10-31 15:50:00,200.91,201.47,200.35,200.83,2395318.0,200.91,201.47,200.35,200.83,2395318.0
2023-11-01 09:30:00,204.04,204.73,201.66,202.56,5614122.0,204.04,204.73,201.66,202.56,5614122.0
2023-11-01 09:40:00,202.51,204.58,202.12,203.1,5158447.0,202.51,204.58,202.12,203.1,5158447.0
2023-11-01 09:50:00,203.12,203.5,201.73,202.28,3543538.0,203.12,203.5,201.73,202.28,3543538.0
2023-11-01 10:00:00,202.33,203.39,200.95,201.13,4111768.0,202.33,203.39,200.95,201.13,4111768.0
2023-11-01 10:10:00,201.17,201.57,200.26,200.45,3309834.0,201.17,201.57,200.26,200.45,3309834.0
2023-11-01 10:20:00,200.45,201.88,200.4,201.54,3089479.0,200.45,201.88,200.4,201.54,3089479.0
2023-11-01 10:30:00,201.56,201.74,198.75,199.15,3757700.0,201.56,201.74,198.75,199.15,3757700.0
2023-11-01 10:40:00,199.14,200.15,198.96,199.16,2760023.0,199.14,200.15,198.96,199.16,2760023.0
2023-11-01 10:50:00,199.18,199.23,197.85,198.85,3354570.0,199.18,199.23,197.85,198.85,3354570.0
2023-11-01 11:00:00,198.83,199.9,198.6,199.3,2257727.0,198.83,199.9,198.6,199.3,2257727.0
2023-11-01 11:10:00,199.3,199.41,198.35,198.68,2208577.0,199.3,199.41,198.35,198.68,2208577.0
2023-11-01 11:20:00,198.67,198.91,198.06,198.87,1761837.0,198.67,198.91,198.06,198.87,1761837.0
2023-11-01 11:30:00,198.87,199.83,198.74,199.66,1699212.0,198.87,199.83,198.74,199.66,1699212.0
2023-11-01 11:40:00,199.64,201.07,199.53,200.68,2389920.0,199.64,201.07,199.53,200.68,2389920.0
2023-11-01 11:50:00,200.7,201.05,200.27,200.78,1669132.0,200.7,201.05,200.27,200.78,1669132.0
2023-11-01 12:00:00,200.78,200.81,199.69,200.46,1725364.0,200.78,200.81,199.69,200.46,1725364.0
2023-11-01 12:10:00,200.42,201.56,200.36,201.54,1534309.0,200.42,201.56,200.36,201.54,1534309.0
2023-11-01 12:20:00,201.55,201.68,201.11,201.33,1605950.0,201.55,201.68,201.11,201.33,1605950.0
2023-11-01 12:30:00,201.34,201.75,200.33,200.49,1709773.0,201.34,201.75,200.33,200.49,1709773.0
2023-11-01 12:40:00,200.5,201.05,200.13,200.77,1361598.0,200.5,201.05,200.13,200.77,1361598.0
2023-11-01 12:50:00,200.76,201.51,200.52,201.32,1180006.0,200.76,201.51,200.52,201.32,1180006.0
2023-11-01 13:00:00,201.36,201.76,200.97,201.21,1512265.0,201.36,201.76,200.97,201.21,1512265.0
2023-11-01 13:10:00,201.23,202.23,201.15,201.4,1849853.0,201.23,202.23,201.15,201.4,1849853.0
2023-11-01 13:20:00,201.37,201.49,200.79,201.08,1323190.0,201.37,201.49,200.79,201.08,1323190.0
2023-11-01 13:30:00,201.07,201.12,199.86,200.74,1787577.0,201.07,201.12,199.86,200.74,1787577.0
2023-11-01 13:40:00,200.75,201.39,200.45,201.17,1307099.0,200.75,201.39,200.45,201.17,1307099.0
2023-11-01 13:50:00,201.17,201.74,201.07,201.49,1023639.0,201.17,201.74,201.07,201.49,1023639.0
2023-11-01 14:00:00,201.5,202.7,200.67,200.7,2611531.0,201.5,202.7,200.67,200.7,2611531.0
2023-11-01 14:10:00,200.74,201.15,200.25,200.92,1868893.0,200.74,201.15,200.25,200.92,1868893.0
2023-11-01 14:20:00,200.89,201.51,200.65,201.25,1383862.0,200.89,201.51,200.65,201.25,1383862.0
2023-11-01 14:30:00,201.21,203.3,201.21,201.84,3355959.0,201.21,203.3,201.21,201.84,3355959.0
2023-11-01 14:40:00,201.87,202.33,200.63,201.0,2869496.0,201.87,202.33,200.63,201.0,2869496.0
2023-11-01 14:50:00,200.92,203.63,200.84,203.34,2973976.0,200.92,203.63,200.84,203.34,2973976.0
2023-11-01 15:00:00,203.37,204.62,203.17,204.15,3401661.0,203.37,204.62,203.17,204.15,3401661.0
2023-11-01 15:10:00,204.13,204.88,203.34,203.67,3119266.0,204.13,204.88,203.34,203.67,3119266.0
2023-11-01 15:20:00,203.68,204.65,203.5,204.16,2555901.0,203.68,204.65,203.5,204.16,2555901.0
2023-11-01 15:30:00,204.14,205.17,203.93,204.89,2652102.0,204.14,205.17,203.93,204.89,2652102.0
2023-11-01 15:40:00,204.87,205.67,204.52,205.6,2581311.0,204.87,205.67,204.52,205.6,2581311.0
2023-11-01 15:50:00,205.62,205.99,205.27,205.69,3158590.0,205.62,205.99,205.27,205.69,3158590.0
2023-11-02 09:30:00,212.95,215.02,211.45,214.9,8095374.0,212.95,215.02,211.45,214.9,8095374.0
2023-11-02 09:40:00,214.93,219.19,213.89,214.96,6337552.0,214.93,219.19,213.89,214.96,6337552.0
2023-11-02 09:50:00,214.94,217.01,214.9,215.74,5236989.0,214.94,217.01,214.9,215.74,5236989.0
2023-11-02 10:00:00,215.71,215.96,213.55,214.13,4460578.0,215.71,215.96,213.55,214.13,4460578.0
2023-11-02 10:10:00,214.13,216.18,213.51,216.17,4323245.0,214.13,216.18,213.51,216.17,4323245.0
2023-11-02 10:20:00,216.17,217.05,215.3,216.43,3851376.0,216.17,217.05,215.3,216.43,3851376.0
2023-11-02 10:30:00,216.45,216.69,215.37,216.34,2955446.0,216.45,216.69,215.37,216.34,2955446.0
2023-11-02 10:40:00,216.36,216.55,215.61,215.95,2338112.0,216.36,216.55,215.61,215.95,2338112.0
2023-11-02 10:50:00,215.98,217.21,215.97,216.94,2902154.0,215.98,217.21,215.97,216.94,2902154.0
2023-11-02 11:00:00,216.95,217.81,216.26,217.36,3014992.0,216.95,217.81,216.26,217.36,3014992.0
2023-11-02 11:10:00,217.38,217.62,216.54,217.13,2069367.0,217.38,217.62,216.54,217.13,2069367.0
2023-11-02 11:20:00,217.13,217.52,215.93,216.12,2395922.0,217.13,217.52,215.93,216.12,2395922.0
2023-11-02 11:30:00,216.14,216.48,215.63,216.02,1946485.0,216.14,216.48,215.63,216.02,1946485.0
2023-11-02 11:40:00,216.03,217.01,215.77,216.93,1824187.0,216.03,217.01,215.77,216.93,1824187.0
2023-11-02 11:50:00,216.92,217.6,216.4,217.48,2325466.0,216.92,217.6,216.4,217.48,2325466.0
2023-11-02 12:00:00,217.49,217.77,216.91,217.66,2099431.0,217.49,217.77,216.91,217.66,2099431.0
2023-11-02 12:10:00,217.66,218.12,217.32,217.53,2332201.0,217.66,218.12,217.32,217.53,2332201.0
2023-11-02 12:20:00,217.53,217.54,216.61,216.98,1987251.0,217.53,217.54,216.61,216.98,1987251.0
2023-11-02 12:30:00,216.97,217.47,216.36,217.36,1905995.0,216.97,217.47,216.36,217.36,1905995.0
2023-11-02 12:40:00,217.36,217.8,217.12,217.46,1534966.0,217.36,217.8,217.12,217.46,1534966.0
2023-11-02 12:50:00,217.45,217.69,216.77,216.84,1425139.0,217.45,217.69,216.77,216.84,1425139.0
2023-11-02 13:00:00,216.82,217.39,216.39,217.23,1550067.0,216.82,217.39,216.39,217.23,1550067.0
2023-11-02 13:10:00,217.26,217.44,216.66,216.97,1208193.0,217.26,217.44,216.66,216.97,1208193.0
2023-11-02 13:20:00,216.97,217.06,216.14,216.94,1594186.0,216.97,217.06,216.14,216.94,1594186.0
2023-11-02 13:30:00,216.95,217.37,216.62,216.92,1272690.0,216.95,217.37,216.62,216.92,1272690.0
2023-11-02 13:40:00,216.92,217.45,216.77,217.17,1280865.0,216.92,217.45,216.77,217.17,1280865.0
2023-11-02 13:50:00,217.15,217.8,217.12,217.75,1364499.0,217.15,217.8,217.12,217.75,1364499.0
2023-11-02 14:00:00,217.74,217.77,217.06,217.24,1393609.0,217.74,217.77,217.06,217.24,1393609.0
2023-11-02 14:10:00,217.22,217.63,217.04,217.62,1100587.0,217.22,217.63,217.04,217.62,1100587.0
2023-11-02 14:20:00,217.63,218.66,217.46,218.24,2047703.0,217.63,218.66,217.46,218.24,2047703.0
2023-11-02 14:30:00,218.24,218.55,217.93,218.52,1558808.0,218.24,218.55,217.93,218.52,1558808.0
2023-11-02 14:40:00,218.53,218.85,218.17,218.31,1693460.0,218.53,218.85,218.17,218.31,1693460.0
2023-11-02 14:50:00,218.32,219.2,218.24,219.12,1626331.0,218.32,219.2,218.24,219.12,1626331.0
2023-11-02 15:00:00,219.13,219.17,218.6,218.69,1407028.0,219.13,219.17,218.6,218.69,1407028.0
2023-11-02 15:10:00,218.68,218.75,218.03,218.14,2100768.0,218.68,218.75,218.03,218.14,2100768.0
2023-11-02 15:20:00,218.13,218.35,217.67,217.69,1536676.0,218.13,218.35,217.67,217.69,1536676.0
2023-11-02 15:30:00,217.69,218.45,217.52,218.4,1863451.0,217.69,218.45,217.52,218.4,1863451.0
2023-11-02 15:40:00,218.4,218.42,217.2,217.69,2399722.0,218.4,218.42,217.2,217.69,2399722.0
2023-11-02 15:50:00,217.72,218.64,217.63,218.53,3553955.0,217.72,218.64,217.63,218.53,3553955.0
2023-11-03 09:30:00,221.16,222.88,220.53,221.25,5795634.0,221.16,222.88,220.53,221.25,5795634.0
2023-11-03 09:40:00,221.26,225.38,221.2,224.56,6068562.0,221.26,225.38,221.2,224.56,6068562.0
2023-11-03 09:50:00,224.57,226.38,224.54,225.03,5587189.0,224.57,226.38,224.54,225.03,5587189.0
2023-11-03 10:00:00,225.1,225.78,223.56,223.83,4149667.0,225.1,225.78,223.56,223.83,4149667.0
2023-11-03 10:10:00,223.85,224.3,222.81,224.28,4069153.0,223.85,224.3,222.81,224.28,4069153.0
2023-11-03 10:20:00,224.27,224.47,221.54,222.62,4172800.0,224.27,224.47,221.54,222.62,4172800.0
2023-11-03 10:30:00,222.59,222.82,221.2,221.94,3361928.0,222.59,222.82,221.2,221.94,3361928.0
2023-11-03 10:40:00,221.97,222.95,221.42,222.93,2903875.0,221.97,222.95,221.42,222.93,2903875.0
2023-11-03 10:50:00,222.89,223.02,220.9,221.81,3147171.0,222.89,223.02,220.9,221.81,3147171.0
2023-11-03 11:00:00,221.82,221.82,220.0,220.27,3144815.0,221.82,221.82,220.0,220.27,3144815.0
2023-11-03 11:10:00,220.25,220.67,219.77,220.31,2710172.0,220.25,220.67,219.77,220.31,2710172.0
2023-11-03 11:20:00,220.34,220.82,219.92,219.99,2258852.0,220.34,220.82,219.92,219.99,2258852.0
2023-11-03 11:30:00,220.03,221.66,220.0,221.08,2387041.0,220.03,221.66,220.0,221.08,2387041.0
2023-11-03 11:40:00,221.06,221.09,219.84,219.98,1908063.0,221.06,221.09,219.84,219.98,1908063.0
2023-11-03 11:50:00,219.97,220.45,218.94,219.05,2420880.0,219.97,220.45,218.94,219.05,2420880.0
2023-11-03 12:00:00,219.05,219.8,218.5,219.74,2540764.0,219.05,219.8,218.5,219.74,2540764.0
2023-11-03 12:10:00,219.74,221.08,219.63,220.48,2607112.0,219.74,221.08,219.63,220.48,2607112.0
2023-11-03 12:20:00,220.51,221.38,220.14,220.96,2109373.0,220.51,221.38,220.14,220.96,2109373.0
2023-11-03 12:30:00,220.97,221.36,220.28,220.44,1823122.0,220.97,221.36,220.28,220.44,1823122.0
2023-11-03 12:40:00,220.48,220.57,219.6,219.61,1596138.0,220.48,220.57,219.6,219.61,1596138.0
2023-11-03 12:50:00,219.6,220.23,219.56,219.73,1457288.0,219.6,220.23,219.56,219.73,1457288.0
2023-11-03 13:00:00,219.71,220.3,219.37,220.03,1565777.0,219.71,220.3,219.37,220.03,1565777.0
2023-11-03 13:10:00,220.02,220.02,219.23,219.73,1380707.0,220.02,220.02,219.23,219.73,1380707.0
2023-11-03 13:20:00,219.72,220.03,218.92,219.33,1703569.0,219.72,220.03,218.92,219.33,1703569.0
2023-11-03 13:30:00,219.34,219.7,218.82,219.41,1500809.0,219.34,219.7,218.82,219.41,1500809.0
2023-11-03 13:40:00,219.41,219.53,218.72,218.83,1271008.0,219.41,219.53,218.72,218.83,1271008.0
2023-11-03 13:50:00,218.82,219.59,218.4,219.42,1746456.0,218.82,219.59,218.4,219.42,1746456.0
2023-11-03 14:00:00,219.41,219.79,218.81,219.04,1485175.0,219.41,219.79,218.81,219.04,1485175.0
2023-11-03 14:10:00,219.05,219.55,218.88,219.34,1326832.0,219.05,219.55,218.88,219.34,1326832.0
2023-11-03 14:20:00,219.34,220.24,219.3,220.18,1720452.0,219.34,220.24,219.3,220.18,1720452.0
2023-11-03 14:30:00,220.18,220.55,219.83,220.4,1714783.0,220.18,220.55,219.83,220.4,1714783.0
2023-11-03 14:40:00,220.38,220.82,219.91,220.11,1771867.0,220.38,220.82,219.91,220.11,1771867.0
2023-11-03 14:50:00,220.1,220.24,219.57,219.74,1289267.0,220.1,220.24,219.57,219.74,1289267.0
2023-11-03 15:00:00,219.75,220.06,219.19,219.27,1827082.0,219.75,220.06,219.19,219.27,1827082.0
2023-11-03 15:10:00,219.27,219.48,218.92,219.39,1580571.0,219.27,219.48,218.92,219.39,1580571.0
2023-11-03 15:20:00,219.37,219.46,219.08,219.4,1239638.0,219.37,219.46,219.08,219.4,1239638.0
2023-11-03 15:30:00,219.4,219.47,218.65,218.97,1796874.0,219.4,219.47,218.65,218.97,1796874.0
2023-11-03 15:40:00,218.98,219.33,218.73,219.27,1991178.0,218.98,219.33,218.73,219.27,1991178.0
2023-11-03 15:50:00,219.26,220.17,219.26,219.95,2977530.0,219.26,220.17,219.26,219.95,2977530.0
2023-11-06 09:30:00,223.98,225.65,222.72,225.65,6872604.0,223.98,225.65,222.72,225.65,6872604.0
2023-11-06 09:40:00,225.62,226.32,221.43,221.89,6209504.0,225.62,226.32,221.43,221.89,6209504.0
2023-11-06 09:50:00,221.95,222.49,220.07,220.79,4576648.0,221.95,222.49,220.07,220.79,4576648.0
2023-11-06 10:00:00,220.84,221.64,219.72,220.27,4116564.0,220.84,221.64,219.72,220.27,4116564.0
2023-11-06 10:10:00,220.28,220.49,219.05,220.06,3800584.0,220.28,220.49,219.05,220.06,3800584.0
2023-11-06 10:20:00,220.07,221.17,219.97,221.12,3013000.0,220.07,221.17,219.97,221.12,3013000.0
2023-11-06 10:30:00,221.16,221.91,220.79,221.84,2756200.0,221.16,221.91,220.79,221.84,2756200.0
2023-11-06 10:40:00,221.86,222.05,220.12,220.17,2714040.0,221.86,222.05,220.12,220.17,2714040.0
2023-11-06 10:50:00,220.2,220.87,219.66,219.71,2378235.0,220.2,220.87,219.66,219.71,2378235.0
2023-11-06 11:00:00,219.68,221.09,219.28,220.91,2467320.0,219.68,221.09,219.28,220.91,2467320.0
2023-11-06 11:10:00,220.9,220.98,220.28,220.88,1702278.0,220.9,220.98,220.28,220.88,1702278.0
2023-11-06 11:20:00,220.87,221.21,220.03,220.47,1902195.0,220.87,221.21,220.03,220.47,1902195.0
2023-11-06 11:30:00,220.49,220.75,219.73,219.87,1729074.0,220.49,220.75,219.73,219.87,1729074.0
2023-11-06 11:40:00,219.9,219.94,218.62,218.93,2432524.0,219.9,219.94,218.62,218.93,2432524.0
2023-11-06 11:50:00,218.91,219.84,218.75,219.38,1835957.0,218.91,219.84,218.75,219.38,1835957.0
2023-11-06 12:00:00,219.4,219.6,218.65,218.92,1497068.0,219.4,219.6,218.65,218.92,1497068.0
2023-11-06 12:10:00,218.91,219.08,217.86,217.93,2191130.0,218.91,219.08,217.86,217.93,2191130.0
2023-11-06 12:20:00,217.94,217.98,216.84,217.57,2692082.0,217.94,217.98,216.84,217.57,2692082.0
2023-11-06 12:30:00,217.59,217.64,216.99,217.34,1437686.0,217.59,217.64,216.99,217.34,1437686.0
2023-11-06 12:40:00,217.35,217.72,216.75,217.02,1751771.0,217.35,217.72,216.75,217.02,1751771.0
2023-11-06 12:50:00,216.99,217.45,216.31,217.4,1942331.0,216.99,217.45,216.31,217.4,1942331.0
2023-11-06 13:00:00,217.41,217.6,216.55,216.61,1804193.0,217.41,217.6,216.55,216.61,1804193.0
2023-11-06 13:10:00,216.64,216.83,215.57,215.78,2289891.0,216.64,216.83,215.57,215.78,2289891.0
2023-11-06 13:20:00,215.78,215.83,215.0,215.81,2282350.0,215.78,215.83,215.0,215.81,2282350.0
2023-11-06 13:30:00,215.83,216.63,215.47,216.4,1773650.0,215.83,216.63,215.47,216.4,1773650.0
2023-11-06 13:40:00,216.4,216.48,215.77,215.8,1415455.0,216.4,216.48,215.77,215.8,1415455.0
2023-11-06 13:50:00,215.82,215.88,215.1,215.63,1819556.0,215.82,215.88,215.1,215.63,1819556.0
2023-11-06 14:00:00,215.64,215.79,215.06,215.18,1412260.0,215.64,215.79,215.06,215.18,1412260.0
2023-11-06 14:10:00,215.2,216.45,215.01,216.35,1930199.0,215.2,216.45,215.01,216.35,1930199.0
2023-11-06 14:20:00,216.36,217.24,216.34,217.23,2020597.0,216.36,217.24,216.34,217.23,2020597.0
2023-11-06 14:30:00,217.22,217.5,216.9,217.19,1806774.0,217.22,217.5,216.9,217.19,1806774.0
2023-11-06 14:40:00,217.18,218.38,217.1,218.04,2572447.0,217.18,218.38,217.1,218.04,2572447.0
2023-11-06 14:50:00,218.03,218.55,217.77,217.99,1896289.0,218.03,218.55,217.77,217.99,1896289.0
2023-11-06 15:00:00,217.97,218.22,217.54,217.83,1536050.0,217.97,218.22,217.54,217.83,1536050.0
2023-11-06 15:10:00,217.83,219.1,217.78,218.91,2169778.0,217.83,219.1,217.78,218.91,2169778.0
2023-11-06 15:20:00,218.91,219.42,218.71,219.3,1672390.0,218.91,219.42,218.71,219.3,1672390.0
2023-11-06 15:30:00,219.31,219.77,219.07,219.39,2035197.0,219.31,219.77,219.07,219.39,2035197.0
2023-11-06 15:40:00,219.38,219.65,218.7,218.8,1861733.0,219.38,219.65,218.7,218.8,1861733.0
2023-11-06 15:50:00,218.78,219.38,218.78,219.3,2419097.0,218.78,219.38,218.78,219.3,2419097.0
2023-11-07 09:30:00,219.96,220.96,217.48,217.95,5474954.0,219.96,220.96,217.48,217.95,5474954.0
2023-11-07 09:40:00,217.97,218.12,216.01,216.1,4750698.0,217.97,218.12,216.01,216.1,4750698.0
2023-11-07 09:50:00,216.16,218.09,215.91,217.34,4335281.0,216.16,218.09,215.91,217.34,4335281.0
2023-11-07 10:00:00,217.35,217.64,216.15,216.15,3465452.0,217.35,217.64,216.15,216.15,3465452.0
2023-11-07 10:10:00,216.17,216.81,215.72,216.71,4084008.0,216.17,216.81,215.72,216.71,4084008.0
2023-11-07 10:20:00,216.73,217.52,216.31,217.16,3537528.0,216.73,217.52,216.31,217.16,3537528.0
2023-11-07 10:30:00,217.14,217.6,216.61,217.07,2903847.0,217.14,217.6,216.61,217.07,2903847.0
2023-11-07 10:40:00,217.06,217.45,216.51,217.37,2528130.0,217.06,217.45,216.51,217.37,2528130.0
2023-11-07 10:50:00,217.35,217.94,216.5,216.8,2853616.0,217.35,217.94,216.5,216.8,2853616.0
2023-11-07 11:00:00,216.81,218.6,216.36,218.21,3158812.0,216.81,218.6,216.36,218.21,3158812.0
2023-11-07 11:10:00,218.2,218.4,217.58,217.63,2022356.0,218.2,218.4,217.58,217.63,2022356.0
2023-11-07 11:20:00,217.65,218.83,217.6,218.66,2064748.0,217.65,218.83,217.6,218.66,2064748.0
2023-11-07 11:30:00,218.67,219.72,218.34,219.63,2517937.0,218.67,219.72,218.34,219.63,2517937.0
2023-11-07 11:40:00,219.65,219.65,217.96,218.02,2298872.0,219.65,219.65,217.96,218.02,2298872.0
2023-11-07 11:50:00,218.01,218.22,217.72,217.81,1721137.0,218.01,218.22,217.72,217.81,1721137.0
2023-11-07 12:00:00,217.84,218.2,217.31,217.45,1903369.0,217.84,218.2,217.31,217.45,1903369.0
2023-11-07 12:10:00,217.44,217.97,216.97,217.87,1832944.0,217.44,217.97,216.97,217.87,1832944.0
2023-11-07 12:20:00,217.87,218.26,217.8,218.06,1500850.0,217.87,218.26,217.8,218.06,1500850.0
2023-11-07 12:30:00,218.06,218.19,217.3,218.09,1768938.0,218.06,218.19,217.3,218.09,1768938.0
2023-11-07 12:40:00,218.08,218.74,217.73,218.17,1704033.0,218.08,218.74,217.73,218.17,1704033.0
2023-11-07 12:50:00,218.15,218.54,217.67,218.5,1400691.0,218.15,218.54,217.67,218.5,1400691.0
2023-11-07 13:00:00,218.52,219.46,218.36,219.42,1866557.0,218.52,219.46,218.36,219.42,1866557.0
2023-11-07 13:10:00,219.41,220.03,219.04,219.93,2528579.0,219.41,220.03,219.04,219.93,2528579.0
2023-11-07 13:20:00,219.92,220.19,219.22,219.24,1856608.0,219.92,220.19,219.22,219.24,1856608.0
2023-11-07 13:30:00,219.27,220.72,219.22,220.61,2043626.0,219.27,220.72,219.22,220.61,2043626.0
2023-11-07 13:40:00,220.58,220.59,219.64,220.44,1832729.0,220.58,220.59,219.64,220.44,1832729.0
2023-11-07 13:50:00,220.45,221.25,220.38,220.71,2399993.0,220.45,221.25,220.38,220.71,2399993.0
2023-11-07 14:00:00,220.7,221.28,220.62,220.9,1814539.0,220.7,221.28,220.62,220.9,1814539.0
2023-11-07 14:10:00,220.9,221.71,220.88,221.6,2307872.0,220.9,221.71,220.88,221.6,2307872.0
2023-11-07 14:20:00,221.6,222.0,221.47,221.97,1956091.0,221.6,222.0,221.47,221.97,1956091.0
2023-11-07 14:30:00,221.99,222.15,221.52,221.75,2058903.0,221.99,222.15,221.52,221.75,2058903.0
2023-11-07 14:40:00,221.79,221.8,220.83,221.08,2199880.0,221.79,221.8,220.83,221.08,2199880.0
2023-11-07 14:50:00,221.1,221.2,220.54,220.8,1811164.0,221.1,221.2,220.54,220.8,1811164.0
2023-11-07 15:00:00,220.8,221.56,220.6,221.14,2230562.0,220.8,221.56,220.6,221.14,2230562.0
2023-11-07 15:10:00,221.14,221.75,220.76,221.61,1723428.0,221.14,221.75,220.76,221.61,1723428.0
2023-11-07 15:20:00,221.64,222.75,221.39,222.67,2595923.0,221.64,222.75,221.39,222.67,2595923.0
2023-11-07 15:30:00,222.65,222.94,222.28,222.55,2777074.0,222.65,222.94,222.28,222.55,2777074.0
2023-11-07 15:40:00,222.52,222.98,222.18,222.61,2159668.0,222.52,222.98,222.18,222.61,2159668.0
2023-11-07 15:50:00,222.65,223.12,221.76,222.27,3182206.0,222.65,223.12,221.76,222.27,3182206.0
2023-11-08 09:30:00,223.15,224.15,219.92,221.25,6246553.0,223.15,224.15,219.92,221.25,6246553.0
2023-11-08 09:40:00,221.27,221.72,219.71,220.38,4319015.0,221.27,221.72,219.71,220.38,4319015.0
2023-11-08 09:50:00,220.44,221.55,219.62,219.95,3521975.0,220.44,221.55,219.62,219.95,3521975.0
2023-11-08 10:00:00,219.98,220.34,218.74,219.7,3643669.0,219.98,220.34,218.74,219.7,3643669.0
2023-11-08 10:10:00,219.71,220.18,218.77,219.24,3252434.0,219.71,220.18,218.77,219.24,3252434.0
2023-11-08 10:20:00,219.22,219.48,217.86,218.26,3447898.0,219.22,219.48,217.86,218.26,3447898.0
2023-11-08 10:30:00,218.29,219.45,218.0,218.85,3173829.0,218.29,219.45,218.0,218.85,3173829.0
2023-11-08 10:40:00,218.88,219.89,218.79,219.55,2541376.0,218.88,219.89,218.79,219.55,2541376.0
2023-11-08 10:50:00,219.55,219.98,218.83,219.62,2796474.0,219.55,219.98,218.83,219.62,2796474.0
2023-11-08 11:00:00,219.65,220.54,219.21,219.43,2584726.0,219.65,220.54,219.21,219.43,2584726.0
2023-11-08 11:10:00,219.41,220.61,219.39,220.47,2399436.0,219.41,220.61,219.39,220.47,2399436.0
2023-11-08 11:20:00,220.45,220.66,219.75,220.46,2366302.0,220.45,220.66,219.75,220.46,2366302.0
2023-11-08 11:30:00,220.45,221.24,220.26,220.67,2213091.0,220.45,221.24,220.26,220.67,2213091.0
2023-11-08 11:40:00,220.7,221.07,220.14,220.3,1856991.0,220.7,221.07,220.14,220.3,1856991.0
2023-11-08 11:50:00,220.3,220.3,219.35,219.47,1923516.0,220.3,220.3,219.35,219.47,1923516.0
2023-11-08 12:00:00,219.48,219.57,218.11,218.62,2754208.0,219.48,219.57,218.11,218.62,2754208.0
2023-11-08 12:10:00,218.64,218.92,218.05,218.55,1947415.0,218.64,218.92,218.05,218.55,1947415.0
2023-11-08 12:20:00,218.56,218.86,218.09,218.38,1537187.0,218.56,218.86,218.09,218.38,1537187.0
2023-11-08 12:30:00,218.41,218.78,217.64,218.68,2316797.0,218.41,218.78,217.64,218.68,2316797.0
2023-11-08 12:40:00,218.68,219.05,218.57,218.76,1349326.0,218.68,219.05,218.57,218.76,1349326.0
2023-11-08 12:50:00,218.75,218.96,218.59,218.81,1011145.0,218.75,218.96,218.59,218.81,1011145.0
2023-11-08 13:00:00,218.84,219.83,218.63,219.82,1813533.0,218.84,219.83,218.63,219.82,1813533.0
2023-11-08 13:10:00,219.82,219.97,219.45,219.48,1292530.0,219.82,219.97,219.45,219.48,1292530.0
2023-11-08 13:20:00,219.45,220.15,219.16,219.99,1543325.0,219.45,220.15,219.16,219.99,1543325.0
2023-11-08 13:30:00,220.0,220.73,219.88,220.57,1501064.0,220.0,220.73,219.88,220.57,1501064.0
2023-11-08 13:40:00,220.52,220.93,220.47,220.69,1209114.0,220.52,220.93,220.47,220.69,1209114.0
2023-11-08 13:50:00,220.72,220.89,220.3,220.68,1218748.0,220.72,220.89,220.3,220.68,1218748.0
2023-11-08 14:00:00,220.68,221.46,220.57,221.2,1806379.0,220.68,221.46,220.57,221.2,1806379.0
2023-11-08 14:10:00,221.21,221.35,220.54,220.6,1454805.0,221.21,221.35,220.54,220.6,1454805.0
2023-11-08 14:20:00,220.6,221.1,220.6,220.96,1464222.0,220.6,221.1,220.6,220.96,1464222.0
2023-11-08 14:30:00,220.96,221.42,220.28,220.74,1902701.0,220.96,221.42,220.28,220.74,1902701.0
2023-11-08 14:40:00,220.75,220.97,220.55,220.65,1192856.0,220.75,220.97,220.55,220.65,1192856.0
2023-11-08 14:50:00,220.66,221.09,220.4,220.78,1452694.0,220.66,221.09,220.4,220.78,1452694.0
2023-11-08 15:00:00,220.78,221.66,220.77,221.25,1856136.0,220.78,221.66,220.77,221.25,1856136.0
2023-11-08 15:10:00,221.26,221.81,221.03,221.57,1667676.0,221.26,221.81,221.03,221.57,1667676.0
2023-11-08 15:20:00,221.56,222.09,221.53,221.94,1755340.0,221.56,222.09,221.53,221.94,1755340.0
2023-11-08 15:30:00,221.92,222.01,221.46,221.9,1555791.0,221.92,222.01,221.46,221.9,1555791.0
2023-11-08 15:40:00,221.9,222.8,221.74,222.46,2123880.0,221.9,222.8,221.74,222.46,2123880.0
2023-11-08 15:50:00,222.47,222.95,222.0,222.1,2569389.0,222.47,222.95,222.0,222.1,2569389.0
2023-11-09 09:30:00,219.75,220.8,217.28,217.39,5313140.0,219.75,220.8,217.28,217.39,5313140.0
2023-11-09 09:40:00,217.38,217.89,216.07,216.29,4929967.0,217.38,217.89,216.07,216.29,4929967.0
2023-11-09 09:50:00,216.3,217.17,215.9,216.99,3918518.0,216.3,217.17,215.9,216.99,3918518.0
2023-11-09 10:00:00,216.98,217.35,214.45,214.92,5074871.0,216.98,217.35,214.45,214.92,5074871.0
2023-11-09 10:10:00,214.93,215.48,214.23,214.7,3482993.0,214.93,215.48,214.23,214.7,3482993.0
2023-11-09 10:20:00,214.7,214.99,213.52,213.98,3509979.0,214.7,214.99,213.52,213.98,3509979.0
2023-11-09 10:30:00,213.98,214.47,213.33,214.39,3275248.0,213.98,214.47,213.33,214.39,3275248.0
2023-11-09 10:40:00,214.33,215.17,213.82,214.07,2898979.0,214.33,215.17,213.82,214.07,2898979.0
2023-11-09 10:50:00,214.05,214.85,213.53,214.02,2794858.0,214.05,214.85,213.53,214.02,2794858.0
2023-11-09 11:00:00,214.0,215.3,213.97,214.88,2566572.0,214.0,215.3,213.97,214.88,2566572.0
2023-11-09 11:10:00,214.86,215.12,213.97,214.08,2009507.0,214.86,215.12,213.97,214.08,2009507.0
2023-11-09 11:20:00,214.11,214.28,213.13,213.33,2500969.0,214.11,214.28,213.13,213.33,2500969.0
2023-11-09 11:30:00,213.34,213.5,212.55,212.68,2412450.0,213.34,213.5,212.55,212.68,2412450.0
2023-11-09 11:40:00,212.69,212.77,211.82,212.51,2919323.0,212.69,212.77,211.82,212.51,2919323.0
2023-11-09 11:50:00,212.51,213.16,211.91,212.21,2664281.0,212.51,213.16,211.91,212.21,2664281.0
2023-11-09 12:00:00,212.24,212.26,211.08,211.16,2495425.0,212.24,212.26,211.08,211.16,2495425.0
2023-11-09 12:10:00,211.17,211.33,210.09,210.17,3025186.0,211.17,211.33,210.09,210.17,3025186.0
2023-11-09 12:20:00,210.15,210.45,209.15,209.64,2899063.0,210.15,210.45,209.15,209.64,2899063.0
2023-11-09 12:30:00,209.61,209.94,209.0,209.2,2352776.0,209.61,209.94,209.0,209.2,2352776.0
2023-11-09 12:40:00,209.21,210.14,208.98,210.14,2362424.0,209.21,210.14,208.98,210.14,2362424.0
2023-11-09 12:50:00,210.14,210.41,209.5,209.76,1990969.0,210.14,210.41,209.5,209.76,1990969.0
2023-11-09 13:00:00,209.75,209.87,207.02,207.45,3951222.0,209.75,209.87,207.02,207.45,3951222.0
2023-11-09 13:10:00,207.44,208.86,207.34,208.26,2469122.0,207.44,208.86,207.34,208.26,2469122.0
2023-11-09 13:20:00,208.28,209.31,208.17,209.11,2086711.0,208.28,209.31,208.17,209.11,2086711.0
2023-11-09 13:30:00,209.09,210.49,208.72,209.72,2459658.0,209.09,210.49,208.72,209.72,2459658.0
2023-11-09 13:40:00,209.74,209.86,208.83,209.42,2270082.0,209.74,209.86,208.83,209.42,2270082.0
2023-11-09 13:50:00,209.41,209.92,208.3,208.82,2224150.0,209.41,209.92,208.3,208.82,2224150.0
2023-11-09 14:00:00,208.81,208.84,207.16,208.27,2871092.0,208.81,208.84,207.16,208.27,2871092.0
2023-11-09 14:10:00,208.27,208.38,207.51,207.59,2155931.0,208.27,208.38,207.51,207.59,2155931.0
2023-11-09 14:20:00,207.59,209.48,207.58,209.0,2396593.0,207.59,209.48,207.58,209.0,2396593.0
2023-11-09 14:30:00,208.97,209.54,207.83,208.31,2209484.0,208.97,209.54,207.83,208.31,2209484.0
2023-11-09 14:40:00,208.28,208.63,207.51,208.55,1941843.0,208.28,208.63,207.51,208.55,1941843.0
2023-11-09 14:50:00,208.55,208.57,207.43,207.46,1945085.0,208.55,208.57,207.43,207.46,1945085.0
2023-11-09 15:00:00,207.45,208.36,206.68,208.19,2703504.0,207.45,208.36,206.68,208.19,2703504.0
2023-11-09 15:10:00,208.18,208.73,207.84,208.49,2104590.0,208.18,208.73,207.84,208.49,2104590.0
2023-11-09 15:20:00,208.5,209.08,207.9,208.13,2363243.0,208.5,209.08,207.9,208.13,2363243.0
2023-11-09 15:30:00,208.17,209.18,208.11,209.1,2349217.0,208.17,209.18,208.11,209.1,2349217.0
2023-11-09 15:40:00,209.09,209.93,208.96,209.78,2624770.0,209.09,209.93,208.96,209.78,2624770.0
2023-11-09 15:50:00,209.77,210.54,209.63,209.94,3752956.0,209.77,210.54,209.63,209.94,3752956.0
2023-11-10 09:30:00,210.03,211.16,208.28,210.64,6533709.0,210.03,211.16,208.28,210.64,6533709.0
2023-11-10 09:40:00,210.64,213.68,210.6,213.43,5980601.0,210.64,213.68,210.6,213.43,5980601.0
2023-11-10 09:50:00,213.45,213.49,211.81,212.27,3681575.0,213.45,213.49,211.81,212.27,3681575.0
2023-11-10 10:00:00,212.23,212.31,209.46,209.55,4949113.0,212.23,212.31,209.46,209.55,4949113.0
2023-11-10 10:10:00,209.54,210.35,208.8,209.26,3820512.0,209.54,210.35,208.8,209.26,3820512.0
2023-11-10 10:20:00,209.22,209.23,205.69,207.06,5615360.0,209.22,209.23,205.69,207.06,5615360.0
2023-11-10 10:30:00,207.08,208.0,206.69,207.27,3371158.0,207.08,208.0,206.69,207.27,3371158.0
2023-11-10 10:40:00,207.25,208.98,206.64,208.7,3453455.0,207.25,208.98,206.64,208.7,3453455.0
2023-11-10 10:50:00,208.7,209.55,208.38,209.17,2418322.0,208.7,209.55,208.38,209.17,2418322.0
2023-11-10 11:00:00,209.18,210.3,208.16,210.23,3500223.0,209.18,210.3,208.16,210.23,3500223.0
2023-11-10 11:10:00,210.26,210.84,209.79,210.35,2833379.0,210.26,210.84,209.79,210.35,2833379.0
2023-11-10 11:20:00,210.37,211.24,210.3,210.43,2486246.0,210.37,211.24,210.3,210.43,2486246.0
2023-11-10 11:30:00,210.42,210.54,209.28,209.97,2580294.0,210.42,210.54,209.28,209.97,2580294.0
2023-11-10 11:40:00,209.98,211.53,209.96,211.27,2655678.0,209.98,211.53,209.96,211.27,2655678.0
2023-11-10 11:50:00,211.28,212.33,211.21,212.25,2689268.0,211.28,212.33,211.21,212.25,2689268.0
2023-11-10 12:00:00,212.25,212.83,211.75,212.78,2862843.0,212.25,212.83,211.75,212.78,2862843.0
2023-11-10 12:10:00,212.78,213.18,212.04,212.07,2497818.0,212.78,213.18,212.04,212.07,2497818.0
2023-11-10 12:20:00,212.09,212.96,211.91,212.65,2328309.0,212.09,212.96,211.91,212.65,2328309.0
2023-11-10 12:30:00,212.63,213.33,212.01,212.84,2462930.0,212.63,213.33,212.01,212.84,2462930.0
2023-11-10 12:40:00,212.84,212.92,212.19,212.52,1732011.0,212.84,212.92,212.19,212.52,1732011.0
2023-11-10 12:50:00,212.51,213.0,212.12,212.73,1717390.0,212.51,213.0,212.12,212.73,1717390.0
2023-11-10 13:00:00,212.73,213.13,212.48,212.73,1389429.0,212.73,213.13,212.48,212.73,1389429.0
2023-11-10 13:10:00,212.74,212.85,211.92,212.38,1709408.0,212.74,212.85,211.92,212.38,1709408.0
2023-11-10 13:20:00,212.37,213.46,212.34,213.23,2112592.0,212.37,213.46,212.34,213.23,2112592.0
2023-11-10 13:30:00,213.22,214.77,213.22,214.77,2688385.0,213.22,214.77,213.22,214.77,2688385.0
2023-11-10 13:40:00,214.76,215.2,214.53,214.94,2346021.0,214.76,215.2,214.53,214.94,2346021.0
2023-11-10 13:50:00,214.93,214.96,214.12,214.66,1720698.0,214.93,214.96,214.12,214.66,1720698.0
2023-11-10 14:00:00,214.68,214.69,214.05,214.38,1489455.0,214.68,214.69,214.05,214.38,1489455.0
2023-11-10 14:10:00,214.37,214.99,214.0,214.87,1977352.0,214.37,214.99,214.0,214.87,1977352.0
2023-11-10 14:20:00,214.86,215.38,214.58,214.81,2114162.0,214.86,215.38,214.58,214.81,2114162.0
2023-11-10 14:30:00,214.81,214.98,214.18,214.88,1713914.0,214.81,214.98,214.18,214.88,1713914.0
2023-11-10 14:40:00,214.87,215.16,214.7,215.07,1372978.0,214.87,215.16,214.7,215.07,1372978.0
2023-11-10 14:50:00,215.07,215.35,214.6,214.95,1725645.0,215.07,215.35,214.6,214.95,1725645.0
2023-11-10 15:00:00,214.95,215.03,213.62,213.78,2206649.0,214.95,215.03,213.62,213.78,2206649.0
2023-11-10 15:10:00,213.82,215.0,213.73,214.99,1966608.0,213.82,215.0,213.73,214.99,1966608.0
2023-11-10 15:20:00,214.99,215.08,214.66,214.86,1700063.0,214.99,215.08,214.66,214.86,1700063.0
2023-11-10 15:30:00,214.85,215.03,214.14,214.21,2134344.0,214.85,215.03,214.14,214.21,2134344.0
2023-11-10 15:40:00,214.2,214.77,214.05,214.32,2172640.0,214.2,214.77,214.05,214.32,2172640.0
2023-11-10 15:50:00,214.37,214.93,213.98,214.69,3190252.0,214.37,214.93,213.98,214.69,3190252.0
2023-11-13 09:30:00,215.55,217.44,212.17,212.48,5817145.0,215.55,217.44,212.17,212.48,5817145.0
2023-11-13 09:40:00,212.48,214.4,211.61,214.35,4344381.0,212.48,214.4,211.61,214.35,4344381.0
2023-11-13 09:50:00,214.35,216.82,213.7,216.06,5572441.0,214.35,216.82,213.7,216.06,5572441.0
2023-11-13 10:00:00,216.01,216.66,215.51,216.28,3650639.0,216.01,216.66,215.51,216.28,3650639.0
2023-11-13 10:10:00,216.3,219.18,216.29,219.1,5339451.0,216.3,219.18,216.29,219.1,5339451.0
2023-11-13 10:20:00,219.09,220.42,218.45,219.99,4601149.0,219.09,220.42,218.45,219.99,4601149.0
2023-11-13 10:30:00,219.97,220.79,219.37,219.59,4142464.0,219.97,220.79,219.37,219.59,4142464.0
2023-11-13 10:40:00,219.59,222.11,219.44,221.22,4525524.0,219.59,222.11,219.44,221.22,4525524.0
2023-11-13 10:50:00,221.21,221.72,220.72,221.24,3170954.0,221.21,221.72,220.72,221.24,3170954.0
2023-11-13 11:00:00,221.24,222.84,221.14,222.65,3908389.0,221.24,222.84,221.14,222.65,3908389.0
2023-11-13 11:10:00,222.64,223.4,222.28,223.38,3811165.0,222.64,223.4,222.28,223.38,3811165.0
2023-11-13 11:20:00,223.36,223.92,222.6,223.53,3346018.0,223.36,223.92,222.6,223.53,3346018.0
2023-11-13 11:30:00,223.55,224.31,223.13,224.04,3049611.0,223.55,224.31,223.13,224.04,3049611.0
2023-11-13 11:40:00,224.03,225.4,223.99,224.92,3703402.0,224.03,225.4,223.99,224.92,3703402.0
2023-11-13 11:50:00,224.9,224.95,224.05,224.22,2615037.0,224.9,224.95,224.05,224.22,2615037.0
2023-11-13 12:00:00,224.23,224.4,222.74,223.02,3202803.0,224.23,224.4,222.74,223.02,3202803.0
2023-11-13 12:10:00,223.04,224.28,222.71,223.44,2285393.0,223.04,224.28,222.71,223.44,2285393.0
2023-11-13 12:20:00,223.45,224.68,223.35,224.1,2567103.0,223.45,224.68,223.35,224.1,2567103.0
2023-11-13 12:30:00,224.14,224.33,222.95,223.05,2136511.0,224.14,224.33,222.95,223.05,2136511.0
2023-11-13 12:40:00,223.05,223.09,221.94,222.03,2272004.0,223.05,223.09,221.94,222.03,2272004.0
2023-11-13 12:50:00,222.05,222.55,221.72,222.48,2278552.0,222.05,222.55,221.72,222.48,2278552.0
2023-11-13 13:00:00,222.46,222.86,221.57,222.77,2387302.0,222.46,222.86,221.57,222.77,2387302.0
2023-11-13 13:10:00,222.75,223.17,222.38,222.89,1945115.0,222.75,223.17,222.38,222.89,1945115.0
2023-11-13 13:20:00,222.9,223.1,221.77,222.12,2080235.0,222.9,223.1,221.77,222.12,2080235.0
2023-11-13 13:30:00,222.12,222.83,221.77,222.79,1859071.0,222.12,222.83,221.77,222.79,1859071.0
2023-11-13 13:40:00,222.78,223.9,222.54,223.49,2198967.0,222.78,223.9,222.54,223.49,2198967.0
2023-11-13 13:50:00,223.5,223.86,223.23,223.36,1740647.0,223.5,223.86,223.23,223.36,1740647.0
2023-11-13 14:00:00,223.29,224.24,223.29,224.05,1868991.0,223.29,224.24,223.29,224.05,1868991.0
2023-11-13 14:10:00,224.03,224.46,223.77,224.33,1762302.0,224.03,224.46,223.77,224.33,1762302.0
2023-11-13 14:20:00,224.33,224.89,224.1,224.86,2183608.0,224.33,224.89,224.1,224.86,2183608.0
2023-11-13 14:30:00,224.88,224.98,224.23,224.61,2151261.0,224.88,224.98,224.23,224.61,2151261.0
2023-11-13 14:40:00,224.62,224.78,223.77,224.08,1731929.0,224.62,224.78,223.77,224.08,1731929.0
2023-11-13 14:50:00,224.07,224.08,223.34,223.62,1878393.0,224.07,224.08,223.34,223.62,1878393.0
2023-11-13 15:00:00,223.64,223.64,222.86,223.4,2099698.0,223.64,223.64,222.86,223.4,2099698.0
2023-11-13 15:10:00,223.4,223.64,223.0,223.62,1667566.0,223.4,223.64,223.0,223.62,1667566.0
2023-11-13 15:20:00,223.61,224.36,223.47,224.0,2160592.0,223.61,224.36,223.47,224.0,2160592.0
2023-11-13 15:30:00,224.02,224.19,223.48,223.5,1583939.0,224.02,224.19,223.48,223.5,1583939.0
2023-11-13 15:40:00,223.51,224.26,223.5,224.03,2071784.0,223.51,224.26,223.5,224.03,2071784.0
2023-11-13 15:50:00,224.02,224.53,223.49,223.71,3718646.0,224.02,224.53,223.49,223.71,3718646.0
2023-11-14 09:30:00,235.03,235.39,231.35,233.6,10533159.0,235.03,235.39,231.35,233.6,10533159.0
2023-11-14 09:40:00,233.6,235.59,232.52,232.59,7046204.0,233.6,235.59,232.52,232.59,7046204.0
2023-11-14 09:50:00,232.55,234.42,232.38,233.83,5147144.0,232.55,234.42,232.38,233.83,5147144.0
2023-11-14 10:00:00,233.8,234.34,231.52,232.26,5562333.0,233.8,234.34,231.52,232.26,5562333.0
2023-11-14 10:10:00,232.22,233.1,231.65,231.82,4300238.0,232.22,233.1,231.65,231.82,4300238.0
2023-11-14 10:20:00,231.81,233.15,230.72,232.79,4519945.0,231.81,233.15,230.72,232.79,4519945.0
2023-11-14 10:30:00,232.8,233.67,232.38,233.4,3382207.0,232.8,233.67,232.38,233.4,3382207.0
2023-11-14 10:40:00,233.41,234.32,233.4,233.63,3180290.0,233.41,234.32,233.4,233.63,3180290.0
2023-11-14 10:50:00,233.61,233.63,232.37,232.86,2590973.0,233.61,233.63,232.37,232.86,2590973.0
2023-11-14 11:00:00,232.88,234.2,232.81,234.0,2729382.0,232.88,234.2,232.81,234.0,2729382.0
2023-11-14 11:10:00,234.01,235.27,233.84,234.85,3477106.0,234.01,235.27,233.84,234.85,3477106.0
2023-11-14 11:20:00,234.86,235.05,233.77,233.99,2352992.0,234.86,235.05,233.77,233.99,2352992.0
2023-11-14 11:30:00,233.96,234.32,233.51,234.2,2121203.0,233.96,234.32,233.51,234.2,2121203.0
2023-11-14 11:40:00,234.21,235.95,234.07,234.89,3312586.0,234.21,235.95,234.07,234.89,3312586.0
2023-11-14 11:50:00,234.9,234.94,233.59,233.96,2540270.0,234.9,234.94,233.59,233.96,2540270.0
2023-11-14 12:00:00,233.97,234.43,233.22,233.68,2410007.0,233.97,234.43,233.22,233.68,2410007.0
2023-11-14 12:10:00,233.7,234.07,233.1,233.75,1897743.0,233.7,234.07,233.1,233.75,1897743.0
2023-11-14 12:20:00,233.77,234.77,233.76,234.05,2186090.0,233.77,234.77,233.76,234.05,2186090.0
2023-11-14 12:30:00,234.05,234.93,234.04,234.85,1645764.0,234.05,234.93,234.04,234.85,1645764.0
2023-11-14 12:40:00,234.86,235.26,234.7,234.97,1997565.0,234.86,235.26,234.7,234.97,1997565.0
2023-11-14 12:50:00,234.95,235.71,234.57,235.54,2097546.0,234.95,235.71,234.57,235.54,2097546.0
2023-11-14 13:00:00,235.56,235.8,235.26,235.36,1667586.0,235.56,235.8,235.26,235.36,1667586.0
2023-11-14 13:10:00,235.36,235.63,235.03,235.39,1543160.0,235.36,235.63,235.03,235.39,1543160.0
2023-11-14 13:20:00,235.41,236.37,235.39,236.11,2386305.0,235.41,236.37,235.39,236.11,2386305.0
2023-11-14 13:30:00,236.09,236.33,235.72,236.29,1795486.0,236.09,236.33,235.72,236.29,1795486.0
2023-11-14 13:40:00,236.29,236.57,235.36,235.62,2187990.0,236.29,236.57,235.36,235.62,2187990.0
2023-11-14 13:50:00,235.63,235.72,234.91,235.18,1809424.0,235.63,235.72,234.91,235.18,1809424.0
2023-11-14 14:00:00,235.19,235.2,234.06,234.64,2224272.0,235.19,235.2,234.06,234.64,2224272.0
2023-11-14 14:10:00,234.58,235.31,234.34,235.16,2116217.0,234.58,235.31,234.34,235.16,2116217.0
2023-11-14 14:20:00,235.17,236.12,234.95,236.09,2143493.0,235.17,236.12,234.95,236.09,2143493.0
2023-11-14 14:30:00,236.08,236.34,235.86,235.99,2197495.0,236.08,236.34,235.86,235.99,2197495.0
2023-11-14 14:40:00,235.99,236.99,235.93,236.95,2463638.0,235.99,236.99,235.93,236.95,2463638.0
2023-11-14 14:50:00,236.95,237.08,236.55,236.86,2312970.0,236.95,237.08,236.55,236.86,2312970.0
2023-11-14 15:00:00,236.85,237.28,236.51,237.07,2104927.0,236.85,237.28,236.51,237.07,2104927.0
2023-11-14 15:10:00,237.06,237.74,236.85,237.7,2521649.0,237.06,237.74,236.85,237.7,2521649.0
2023-11-14 15:20:00,237.7,237.98,237.3,237.87,2720677.0,237.7,237.98,237.3,237.87,2720677.0
2023-11-14 15:30:00,237.88,237.93,237.33,237.9,2282410.0,237.88,237.93,237.33,237.9,2282410.0
2023-11-14 15:40:00,237.89,238.02,237.3,237.78,2921512.0,237.89,238.02,237.3,237.78,2921512.0
2023-11-14 15:50:00,237.77,238.14,236.72,237.4,4556243.0,237.77,238.14,236.72,237.4,4556243.0
2023-11-15 09:30:00,239.18,241.5,236.45,240.78,8897618.0,239.18,241.5,236.45,240.78,8897618.0
2023-11-15 09:40:00,240.77,242.0,239.46,240.75,6654329.0,240.77,242.0,239.46,240.75,6654329.0
2023-11-15 09:50:00,240.75,241.19,238.21,240.42,5625063.0,240.75,241.19,238.21,240.42,5625063.0
2023-11-15 10:00:00,240.43,242.26,240.06,241.78,5065263.0,240.43,242.26,240.06,241.78,5065263.0
2023-11-15 10:10:00,241.78,241.9,240.7,241.62,3501494.0,241.78,241.9,240.7,241.62,3501494.0
2023-11-15 10:20:00,241.62,243.2,241.6,242.16,4873935.0,241.62,243.2,241.6,242.16,4873935.0
2023-11-15 10:30:00,242.17,244.17,242.11,243.82,4237060.0,242.17,244.17,242.11,243.82,4237060.0
2023-11-15 10:40:00,243.79,245.97,243.75,245.92,4668408.0,243.79,245.97,243.75,245.92,4668408.0
2023-11-15 10:50:00,245.93,246.66,245.26,246.4,4567958.0,245.93,246.66,245.26,246.4,4567958.0
2023-11-15 11:00:00,246.41,246.7,244.79,244.98,3746648.0,246.41,246.7,244.79,244.98,3746648.0
2023-11-15 11:10:00,244.98,245.58,244.13,245.54,3480404.0,244.98,245.58,244.13,245.54,3480404.0
2023-11-15 11:20:00,245.55,246.1,245.11,246.08,2611531.0,245.55,246.1,245.11,246.08,2611531.0
2023-11-15 11:30:00,246.08,246.14,243.46,243.61,3482140.0,246.08,246.14,243.46,243.61,3482140.0
2023-11-15 11:40:00,243.61,243.63,242.56,242.99,3438404.0,243.61,243.63,242.56,242.99,3438404.0
2023-11-15 11:50:00,242.97,243.34,241.81,241.99,3249339.0,242.97,243.34,241.81,241.99,3249339.0
2023-11-15 12:00:00,242.0,243.2,241.62,242.84,2986705.0,242.0,243.2,241.62,242.84,2986705.0
2023-11-15 12:10:00,242.82,243.44,242.12,243.41,2583350.0,242.82,243.44,242.12,243.41,2583350.0
2023-11-15 12:20:00,243.43,243.92,242.64,243.88,2140124.0,243.43,243.92,242.64,243.88,2140124.0
2023-11-15 12:30:00,243.9,244.24,243.52,244.21,1907959.0,243.9,244.24,243.52,244.21,1907959.0
2023-11-15 12:40:00,244.2,245.17,244.0,244.52,2577920.0,244.2,245.17,244.0,244.52,2577920.0
2023-11-15 12:50:00,244.52,244.95,244.23,244.25,2065571.0,244.52,244.95,244.23,244.25,2065571.0
2023-11-15 13:00:00,244.25,244.3,241.17,241.22,3823909.0,244.25,244.3,241.17,241.22,3823909.0
2023-11-15 13:10:00,241.2,242.15,240.45,240.95,3125541.0,241.2,242.15,240.45,240.95,3125541.0
2023-11-15 13:20:00,240.96,242.32,240.77,242.32,2244518.0,240.96,242.32,240.77,242.32,2244518.0
2023-11-15 13:30:00,242.32,242.87,242.17,242.54,1878834.0,242.32,242.87,242.17,242.54,1878834.0
2023-11-15 13:40:00,242.53,243.3,242.53,242.89,1800270.0,242.53,243.3,242.53,242.89,1800270.0
2023-11-15 13:50:00,242.88,243.42,242.17,243.39,1922130.0,242.88,243.42,242.17,243.39,1922130.0
2023-11-15 14:00:00,243.41,243.74,242.97,243.11,1623918.0,243.41,243.74,242.97,243.11,1623918.0
2023-11-15 14:10:00,243.14,243.75,243.03,243.35,1617129.0,243.14,243.75,243.03,243.35,1617129.0
2023-11-15 14:20:00,243.35,244.14,242.58,243.93,2261581.0,243.35,244.14,242.58,243.93,2261581.0
2023-11-15 14:30:00,243.93,244.46,243.62,244.37,2026361.0,243.93,244.46,243.62,244.37,2026361.0
2023-11-15 14:40:00,244.37,244.39,243.43,243.65,1705063.0,244.37,244.39,243.43,243.65,1705063.0
2023-11-15 14:50:00,243.64,244.09,243.54,243.89,1445568.0,243.64,244.09,243.54,243.89,1445568.0
2023-11-15 15:00:00,243.9,244.28,242.73,243.12,2199632.0,243.9,244.28,242.73,243.12,2199632.0
2023-11-15 15:10:00,243.12,243.76,242.88,243.66,1618431.0,243.12,243.76,242.88,243.66,1618431.0
2023-11-15 15:20:00,243.64,244.07,243.12,244.02,1755825.0,243.64,244.07,243.12,244.02,1755825.0
2023-11-15 15:30:00,244.03,244.26,243.67,243.84,1970940.0,244.03,244.26,243.67,243.84,1970940.0
2023-11-15 15:40:00,243.84,244.23,243.25,243.32,1986824.0,243.84,244.23,243.25,243.32,1986824.0
2023-11-15 15:50:00,243.29,243.56,242.48,242.93,3193124.0,243.29,243.56,242.48,242.93,3193124.0
2023-11-16 09:30:00,239.53,240.42,237.9,239.2,6498244.0,239.53,240.42,237.9,239.2,6498244.0
2023-11-16 09:40:00,239.2,240.27,237.6,239.53,5105597.0,239.2,240.27,237.6,239.53,5105597.0
2023-11-16 09:50:00,239.53,240.79,239.07,239.71,4160487.0,239.53,240.79,239.07,239.71,4160487.0
2023-11-16 10:00:00,239.74,240.88,237.93,238.34,4651768.0,239.74,240.88,237.93,238.34,4651768.0
2023-11-16 10:10:00,238.36,238.69,236.57,236.74,4281686.0,238.36,238.69,236.57,236.74,4281686.0
2023-11-16 10:20:00,236.75,238.08,236.01,237.1,4577642.0,236.75,238.08,236.01,237.1,4577642.0
2023-11-16 10:30:00,237.13,237.6,235.58,235.76,3865282.0,237.13,237.6,235.58,235.76,3865282.0
2023-11-16 10:40:00,235.74,236.2,234.6,235.79,4115014.0,235.74,236.2,234.6,235.79,4115014.0
2023-11-16 10:50:00,235.82,235.87,234.3,235.27,3317349.0,235.82,235.87,234.3,235.27,3317349.0
2023-11-16 11:00:00,235.29,236.89,234.92,236.75,3135378.0,235.29,236.89,234.92,236.75,3135378.0
2023-11-16 11:10:00,236.77,237.24,236.34,236.86,3032522.0,236.77,237.24,236.34,236.86,3032522.0
2023-11-16 11:20:00,236.86,237.2,235.42,235.58,2716007.0,236.86,237.2,235.42,235.58,2716007.0
2023-11-16 11:30:00,235.56,236.43,235.07,235.31,2592707.0,235.56,236.43,235.07,235.31,2592707.0
2023-11-16 11:40:00,235.3,235.7,234.53,235.67,2456847.0,235.3,235.7,234.53,235.67,2456847.0
2023-11-16 11:50:00,235.66,236.12,235.13,235.34,2065428.0,235.66,236.12,235.13,235.34,2065428.0
2023-11-16 12:00:00,235.37,235.74,234.75,234.94,2017087.0,235.37,235.74,234.75,234.94,2017087.0
2023-11-16 12:10:00,234.94,236.38,234.83,236.05,2337243.0,234.94,236.38,234.83,236.05,2337243.0
2023-11-16 12:20:00,236.05,236.33,235.64,235.8,2064298.0,236.05,236.33,235.64,235.8,2064298.0
2023-11-16 12:30:00,235.8,235.89,234.84,235.83,1946063.0,235.8,235.89,234.84,235.83,1946063.0
2023-11-16 12:40:00,235.83,236.75,235.81,236.36,2351589.0,235.83,236.75,235.81,236.36,2351589.0
2023-11-16 12:50:00,236.39,236.4,235.55,236.34,1540423.0,236.39,236.4,235.55,236.34,1540423.0
2023-11-16 13:00:00,236.32,236.38,234.91,235.06,1919619.0,236.32,236.38,234.91,235.06,1919619.0
2023-11-16 13:10:00,235.04,235.35,234.36,234.79,2032789.0,235.04,235.35,234.36,234.79,2032789.0
2023-11-16 13:20:00,234.79,234.79,233.53,233.73,2641380.0,234.79,234.79,233.53,233.73,2641380.0
2023-11-16 13:30:00,233.77,234.32,233.23,233.38,2296873.0,233.77,234.32,233.23,233.38,2296873.0
2023-11-16 13:40:00,233.36,233.39,231.57,231.66,3116759.0,233.36,233.39,231.57,231.66,3116759.0
2023-11-16 13:50:00,231.66,232.59,231.42,231.87,2812329.0,231.66,232.59,231.42,231.87,2812329.0
2023-11-16 14:00:00,231.85,232.13,230.96,231.31,2918682.0,231.85,232.13,230.96,231.31,2918682.0
2023-11-16 14:10:00,231.28,232.81,231.13,232.81,2806112.0,231.28,232.81,231.13,232.81,2806112.0
2023-11-16 14:20:00,232.78,232.93,231.66,232.05,2192237.0,232.78,232.93,231.66,232.05,2192237.0
2023-11-16 14:30:00,232.04,232.86,231.93,232.7,1783850.0,232.04,232.86,231.93,232.7,1783850.0
2023-11-16 14:40:00,232.73,233.45,232.33,233.17,2140082.0,232.73,233.45,232.33,233.17,2140082.0
2023-11-16 14:50:00,233.18,233.27,232.14,232.27,1964282.0,233.18,233.27,232.14,232.27,1964282.0
2023-11-16 15:00:00,232.25,232.47,231.75,231.99,1878098.0,232.25,232.47,231.75,231.99,1878098.0
2023-11-16 15:10:00,231.99,232.45,231.66,232.28,1949249.0,231.99,232.45,231.66,232.28,1949249.0
2023-11-16 15:20:00,232.28,233.15,232.26,232.71,1973221.0,232.28,233.15,232.26,232.71,1973221.0
2023-11-16 15:30:00,232.75,233.35,232.28,233.28,1989675.0,232.75,233.35,232.28,233.28,1989675.0
2023-11-16 15:40:00,233.28,234.5,233.22,234.31,2879575.0,233.28,234.5,233.22,234.31,2879575.0
2023-11-16 15:50:00,234.3,234.33,233.07,233.47,3518146.0,234.3,234.33,233.07,233.47,3518146.0
2023-11-17 09:30:00,231.97,232.11,227.56,228.23,7963374.0,231.97,232.11,227.56,228.23,7963374.0
2023-11-17 09:40:00,228.23,228.45,226.58,227.18,5656260.0,228.23,228.45,226.58,227.18,5656260.0
2023-11-17 09:50:00,227.16,230.63,226.54,230.43,6731415.0,227.16,230.63,226.54,230.43,6731415.0
2023-11-17 10:00:00,230.44,231.58,229.18,230.0,5567146.0,230.44,231.58,229.18,230.0,5567146.0
2023-11-17 10:10:00,230.0,232.24,229.52,232.15,4355563.0,230.0,232.24,229.52,232.15,4355563.0
2023-11-17 10:20:00,232.17,232.87,231.18,231.54,4423917.0,232.17,232.87,231.18,231.54,4423917.0
2023-11-17 10:30:00,231.5,232.2,230.78,231.36,3517416.0,231.5,232.2,230.78,231.36,3517416.0
2023-11-17 10:40:00,231.39,233.46,230.76,233.37,4121642.0,231.39,233.46,230.76,233.37,4121642.0
2023-11-17 10:50:00,233.38,234.89,232.88,234.59,4249080.0,233.38,234.89,232.88,234.59,4249080.0
2023-11-17 11:00:00,234.6,235.61,233.41,234.62,4458373.0,234.6,235.61,233.41,234.62,4458373.0
2023-11-17 11:10:00,234.65,235.88,234.49,235.63,3663542.0,234.65,235.88,234.49,235.63,3663542.0
2023-11-17 11:20:00,235.64,236.14,234.92,235.76,3455826.0,235.64,236.14,234.92,235.76,3455826.0
2023-11-17 11:30:00,235.73,236.33,235.23,235.83,2832319.0,235.73,236.33,235.23,235.83,2832319.0
2023-11-17 11:40:00,235.82,235.83,234.45,234.55,2892925.0,235.82,235.83,234.45,234.55,2892925.0
2023-11-17 11:50:00,234.55,235.25,234.08,235.23,2757821.0,234.55,235.25,234.08,235.23,2757821.0
2023-11-17 12:00:00,235.22,235.51,234.56,234.93,2615113.0,235.22,235.51,234.56,234.93,2615113.0
2023-11-17 12:10:00,234.97,235.72,234.65,235.29,1909323.0,234.97,235.72,234.65,235.29,1909323.0
2023-11-17 12:20:00,235.29,235.4,234.26,234.7,1761956.0,235.29,235.4,234.26,234.7,1761956.0
2023-11-17 12:30:00,234.72,235.1,234.25,234.85,1789257.0,234.72,235.1,234.25,234.85,1789257.0
2023-11-17 12:40:00,234.87,235.81,234.72,235.21,1974369.0,234.87,235.81,234.72,235.21,1974369.0
2023-11-17 12:50:00,235.21,236.49,235.14,236.27,2196140.0,235.21,236.49,235.14,236.27,2196140.0
2023-11-17 13:00:00,236.28,236.75,235.84,236.58,2386292.0,236.28,236.75,235.84,236.58,2386292.0
2023-11-17 13:10:00,236.57,237.0,236.16,236.86,2220935.0,236.57,237.0,236.16,236.86,2220935.0
2023-11-17 13:20:00,236.85,237.08,236.26,236.52,1622874.0,236.85,237.08,236.26,236.52,1622874.0
2023-11-17 13:30:00,236.55,237.39,236.5,237.05,2120029.0,236.55,237.39,236.5,237.05,2120029.0
2023-11-17 13:40:00,237.04,237.11,235.82,236.11,1855148.0,237.04,237.11,235.82,236.11,1855148.0
2023-11-17 13:50:00,236.11,236.13,235.09,235.9,2393388.0,236.11,236.13,235.09,235.9,2393388.0
2023-11-17 14:00:00,235.91,236.16,235.43,235.59,1799642.0,235.91,236.16,235.43,235.59,1799642.0
2023-11-17 14:10:00,235.58,235.63,234.35,234.36,2392154.0,235.58,235.63,234.35,234.36,2392154.0
2023-11-17 14:20:00,234.37,235.21,234.3,235.11,1878890.0,234.37,235.21,234.3,235.11,1878890.0
2023-11-17 14:30:00,235.13,235.16,233.45,233.94,2771969.0,235.13,235.16,233.45,233.94,2771969.0
2023-11-17 14:40:00,233.95,234.3,233.6,233.89,2310019.0,233.95,234.3,233.6,233.89,2310019.0
2023-11-17 14:50:00,233.9,234.78,233.65,234.66,2096776.0,233.9,234.78,233.65,234.66,2096776.0
2023-11-17 15:00:00,234.66,235.09,234.6,234.86,1779115.0,234.66,235.09,234.6,234.86,1779115.0
2023-11-17 15:10:00,234.87,234.92,234.23,234.38,1515370.0,234.87,234.92,234.23,234.38,1515370.0
2023-11-17 15:20:00,234.37,235.35,234.36,234.69,2058346.0,234.37,235.35,234.36,234.69,2058346.0
2023-11-17 15:30:00,234.69,234.83,234.1,234.28,2280438.0,234.69,234.83,234.1,234.28,2280438.0
2023-11-17 15:40:00,234.27,234.93,234.11,234.19,2174341.0,234.27,234.93,234.11,234.19,2174341.0
2023-11-17 15:50:00,234.2,234.73,234.17,234.48,2359183.0,234.2,234.73,234.17,234.48,2359183.0
2023-11-20 09:30:00,234.09,234.8,231.02,234.0,7482948.0,234.09,234.8,231.02,234.0,7482948.0
2023-11-20 09:40:00,234.0,235.97,233.29,235.57,5381611.0,234.0,235.97,233.29,235.57,5381611.0
2023-11-20 09:50:00,235.59,236.17,233.86,234.34,5176079.0,235.59,236.17,233.86,234.34,5176079.0
2023-11-20 10:00:00,234.36,234.36,232.4,232.5,4599094.0,234.36,234.36,232.4,232.5,4599094.0
2023-11-20 10:10:00,232.5,235.08,232.46,235.05,4456191.0,232.5,235.08,232.46,235.05,4456191.0
2023-11-20 10:20:00,235.04,235.07,233.05,233.74,3926737.0,235.04,235.07,233.05,233.74,3926737.0
2023-11-20 10:30:00,233.79,233.84,232.0,232.46,3392977.0,233.79,233.84,232.0,232.46,3392977.0
2023-11-20 10:40:00,232.45,233.49,231.83,232.89,3091561.0,232.45,233.49,231.83,232.89,3091561.0
2023-11-20 10:50:00,232.89,233.48,232.5,233.24,2279734.0,232.89,233.48,232.5,233.24,2279734.0
2023-11-20 11:00:00,233.27,234.42,232.66,234.22,3129362.0,233.27,234.42,232.66,234.22,3129362.0
2023-11-20 11:10:00,234.23,235.19,233.98,234.75,2902978.0,234.23,235.19,233.98,234.75,2902978.0
2023-11-20 11:20:00,234.77,234.78,233.81,234.19,2232197.0,234.77,234.78,233.81,234.19,2232197.0
2023-11-20 11:30:00,234.17,235.01,234.17,234.92,1974412.0,234.17,235.01,234.17,234.92,1974412.0
2023-11-20 11:40:00,234.92,235.2,234.16,234.23,2132560.0,234.92,235.2,234.16,234.23,2132560.0
2023-11-20 11:50:00,234.24,234.87,234.05,234.18,1667062.0,234.24,234.87,234.05,234.18,1667062.0
2023-11-20 12:00:00,234.18,234.69,233.63,234.44,1946370.0,234.18,234.69,233.63,234.44,1946370.0
2023-11-20 12:10:00,234.46,234.82,234.11,234.26,1437470.0,234.46,234.82,234.11,234.26,1437470.0
2023-11-20 12:20:00,234.27,234.3,233.54,233.78,1551177.0,234.27,234.3,233.54,233.78,1551177.0
2023-11-20 12:30:00,233.8,233.8,233.1,233.55,1835632.0,233.8,233.8,233.1,233.55,1835632.0
2023-11-20 12:40:00,233.53,233.75,232.86,233.7,1854979.0,233.53,233.75,232.86,233.7,1854979.0
2023-11-20 12:50:00,233.69,233.76,232.83,233.0,1504893.0,233.69,233.76,232.83,233.0,1504893.0
2023-11-20 13:00:00,233.0,234.26,232.82,234.03,2212657.0,233.0,234.26,232.82,234.03,2212657.0
2023-11-20 13:10:00,234.0,234.56,233.28,233.5,1873220.0,234.0,234.56,233.28,233.5,1873220.0
2023-11-20 13:20:00,233.51,234.05,233.21,233.86,1522693.0,233.51,234.05,233.21,233.86,1522693.0
2023-11-20 13:30:00,233.85,234.25,233.36,234.04,1484821.0,233.85,234.25,233.36,234.04,1484821.0
2023-11-20 13:40:00,234.05,234.26,233.71,234.01,1339197.0,234.05,234.26,233.71,234.01,1339197.0
2023-11-20 13:50:00,234.03,234.2,233.51,233.93,1424510.0,234.03,234.2,233.51,233.93,1424510.0
2023-11-20 14:00:00,233.92,234.77,233.91,234.75,1703387.0,233.92,234.77,233.91,234.75,1703387.0
2023-11-20 14:10:00,234.74,235.0,234.12,234.89,1828968.0,234.74,235.0,234.12,234.89,1828968.0
2023-11-20 14:20:00,234.9,235.05,234.36,234.41,1627251.0,234.9,235.05,234.36,234.41,1627251.0
2023-11-20 14:30:00,234.43,234.92,234.31,234.73,1293225.0,234.43,234.92,234.31,234.73,1293225.0
2023-11-20 14:40:00,234.75,235.38,234.62,235.34,1600994.0,234.75,235.38,234.62,235.34,1600994.0
2023-11-20 14:50:00,235.35,235.54,235.14,235.24,1488019.0,235.35,235.54,235.14,235.24,1488019.0
2023-11-20 15:00:00,235.25,235.67,235.06,235.33,1606649.0,235.25,235.67,235.06,235.33,1606649.0
2023-11-20 15:10:00,235.33,236.59,235.12,236.58,2491495.0,235.33,236.59,235.12,236.58,2491495.0
2023-11-20 15:20:00,236.56,236.78,236.1,236.59,2125230.0,236.56,236.78,236.1,236.59,2125230.0
2023-11-20 15:30:00,236.6,236.8,236.28,236.76,1791190.0,236.6,236.8,236.28,236.76,1791190.0
2023-11-20 15:40:00,236.77,237.1,236.01,236.25,2319390.0,236.77,237.1,236.01,236.25,2319390.0
2023-11-20 15:50:00,236.25,236.33,235.13,235.72,2725105.0,236.25,236.33,235.13,235.72,2725105.0
2023-11-21 09:30:00,235.04,239.71,233.34,238.83,8160283.0,235.04,239.71,233.34,238.83,8160283.0
2023-11-21 09:40:00,238.84,241.53,238.8,240.44,7577147.0,238.84,241.53,238.8,240.44,7577147.0
2023-11-21 09:50:00,240.46,242.0,239.51,241.29,5475715.0,240.46,242.0,239.51,241.29,5475715.0
2023-11-21 10:00:00,241.28,243.62,241.27,242.82,5880761.0,241.28,243.62,241.27,242.82,5880761.0
2023-11-21 10:10:00,242.83,243.22,241.45,242.13,4313977.0,242.83,243.22,241.45,242.13,4313977.0
2023-11-21 10:20:00,242.14,242.22,239.72,240.17,4280630.0,242.14,242.22,239.72,240.17,4280630.0
2023-11-21 10:30:00,240.18,241.59,239.27,240.32,5088425.0,240.18,241.59,239.27,240.32,5088425.0
2023-11-21 10:40:00,240.35,241.71,240.12,240.81,3223454.0,240.35,241.71,240.12,240.81,3223454.0
2023-11-21 10:50:00,240.8,241.73,240.65,241.1,2964327.0,240.8,241.73,240.65,241.1,2964327.0
2023-11-21 11:00:00,241.12,241.74,240.4,241.58,2767951.0,241.12,241.74,240.4,241.58,2767951.0
2023-11-21 11:10:00,241.58,242.12,240.63,241.27,2887490.0,241.58,242.12,240.63,241.27,2887490.0
2023-11-21 11:20:00,241.27,242.08,241.01,241.96,2170691.0,241.27,242.08,241.01,241.96,2170691.0
2023-11-21 11:30:00,241.94,242.67,241.52,242.5,2689222.0,241.94,242.67,241.52,242.5,2689222.0
2023-11-21 11:40:00,242.51,242.75,241.77,242.6,2352939.0,242.51,242.75,241.77,242.6,2352939.0
2023-11-21 11:50:00,242.6,242.96,242.4,242.57,1891348.0,242.6,242.96,242.4,242.57,1891348.0
2023-11-21 12:00:00,242.6,242.86,241.87,242.15,1926008.0,242.6,242.86,241.87,242.15,1926008.0
2023-11-21 12:10:00,242.15,242.32,241.57,242.11,1878231.0,242.15,242.32,241.57,242.11,1878231.0
2023-11-21 12:20:00,242.13,242.26,241.18,241.43,1800526.0,242.13,242.26,241.18,241.43,1800526.0
2023-11-21 12:30:00,241.42,241.65,241.02,241.4,1622661.0,241.42,241.65,241.02,241.4,1622661.0
2023-11-21 12:40:00,241.42,241.9,241.07,241.83,1413442.0,241.42,241.9,241.07,241.83,1413442.0
2023-11-21 12:50:00,241.84,242.05,241.64,241.96,1429459.0,241.84,242.05,241.64,241.96,1429459.0
2023-11-21 13:00:00,241.97,242.14,241.04,241.41,1699293.0,241.97,242.14,241.04,241.41,1699293.0
2023-11-21 13:10:00,241.41,241.41,240.16,240.63,2075956.0,241.41,241.41,240.16,240.63,2075956.0
2023-11-21 13:20:00,240.6,240.69,239.86,240.35,1803104.0,240.6,240.69,239.86,240.35,1803104.0
2023-11-21 13:30:00,240.37,240.93,240.01,240.75,1641290.0,240.37,240.93,240.01,240.75,1641290.0
2023-11-21 13:40:00,240.72,241.06,240.09,240.41,1603425.0,240.72,241.06,240.09,240.41,1603425.0
2023-11-21 13:50:00,240.4,240.98,240.4,240.81,1112448.0,240.4,240.98,240.4,240.81,1112448.0
2023-11-21 14:00:00,240.81,241.81,240.49,241.33,2341223.0,240.81,241.81,240.49,241.33,2341223.0
2023-11-21 14:10:00,241.33,242.04,241.2,241.41,1861196.0,241.33,242.04,241.2,241.41,1861196.0
2023-11-21 14:20:00,241.4,241.93,241.22,241.73,1448184.0,241.4,241.93,241.22,241.73,1448184.0
2023-11-21 14:30:00,241.71,241.8,241.29,241.43,1187643.0,241.71,241.8,241.29,241.43,1187643.0
2023-11-21 14:40:00,241.44,241.62,240.94,241.49,1411360.0,241.44,241.62,240.94,241.49,1411360.0
2023-11-21 14:50:00,241.49,241.56,240.97,241.44,1183798.0,241.49,241.56,240.97,241.44,1183798.0
2023-11-21 15:00:00,241.44,242.0,241.35,241.58,1427649.0,241.44,242.0,241.35,241.58,1427649.0
2023-11-21 15:10:00,241.6,242.23,241.58,241.9,1456448.0,241.6,242.23,241.58,241.9,1456448.0
2023-11-21 15:20:00,241.91,241.94,240.91,241.05,1536991.0,241.91,241.94,240.91,241.05,1536991.0
2023-11-21 15:30:00,241.07,241.43,240.82,241.29,1446934.0,241.07,241.43,240.82,241.29,1446934.0
2023-11-21 15:40:00,241.28,241.5,241.11,241.49,1282269.0,241.28,241.5,241.11,241.49,1282269.0
2023-11-21 15:50:00,241.5,241.86,241.01,241.24,2526874.0,241.5,241.86,241.01,241.24,2526874.0
2023-11-22 09:30:00,242.04,244.01,239.67,239.7,7402828.0,242.04,244.01,239.67,239.7,7402828.0
2023-11-22 09:40:00,239.72,240.0,237.36,239.18,5967524.0,239.72,240.0,237.36,239.18,5967524.0
2023-11-22 09:50:00,239.19,239.59,235.82,236.75,5355866.0,239.19,239.59,235.82,236.75,5355866.0
2023-11-22 10:00:00,236.73,236.87,234.15,234.8,5458329.0,236.73,236.87,234.15,234.8,5458329.0
2023-11-22 10:10:00,234.75,235.49,232.59,233.77,4427939.0,234.75,235.49,232.59,233.77,4427939.0
2023-11-22 10:20:00,233.79,234.51,233.22,234.37,3234253.0,233.79,234.51,233.22,234.37,3234253.0
2023-11-22 10:30:00,234.37,236.09,234.25,234.72,3710508.0,234.37,236.09,234.25,234.72,3710508.0
2023-11-22 10:40:00,234.72,234.97,233.69,234.26,2688283.0,234.72,234.97,233.69,234.26,2688283.0
2023-11-22 10:50:00,234.26,234.79,232.32,232.38,3725817.0,234.26,234.79,232.32,232.38,3725817.0
2023-11-22 11:00:00,232.39,233.19,232.11,233.05,2974073.0,232.39,233.19,232.11,233.05,2974073.0
2023-11-22 11:10:00,233.04,233.5,232.45,233.22,2568908.0,233.04,233.5,232.45,233.22,2568908.0
2023-11-22 11:20:00,233.19,233.43,231.46,231.96,2681571.0,233.19,233.43,231.46,231.96,2681571.0
2023-11-22 11:30:00,231.97,232.37,231.71,232.23,1919243.0,231.97,232.37,231.71,232.23,1919243.0
2023-11-22 11:40:00,232.2,232.8,231.91,232.67,1867338.0,232.2,232.8,231.91,232.67,1867338.0
2023-11-22 11:50:00,232.66,233.15,232.39,232.97,2090749.0,232.66,233.15,232.39,232.97,2090749.0
2023-11-22 12:00:00,232.98,233.75,232.86,233.42,1898515.0,232.98,233.75,232.86,233.42,1898515.0
2023-11-22 12:10:00,233.4,233.58,232.28,232.47,2015748.0,233.4,233.58,232.28,232.47,2015748.0
2023-11-22 12:20:00,232.47,232.85,232.18,232.39,1490819.0,232.47,232.85,232.18,232.39,1490819.0
2023-11-22 12:30:00,232.39,232.63,231.57,232.43,1951398.0,232.39,232.63,231.57,232.43,1951398.0
2023-11-22 12:40:00,232.4,232.82,231.75,231.88,1566215.0,232.4,232.82,231.75,231.88,1566215.0
2023-11-22 12:50:00,231.89,232.7,231.79,232.57,1487585.0,231.89,232.7,231.79,232.57,1487585.0
2023-11-22 13:00:00,232.59,233.1,232.15,233.02,1418468.0,232.59,233.1,232.15,233.02,1418468.0
2023-11-22 13:10:00,233.0,233.5,232.77,233.23,1485213.0,233.0,233.5,232.77,233.23,1485213.0
2023-11-22 13:20:00,233.24,234.23,233.03,234.18,1569649.0,233.24,234.23,233.03,234.18,1569649.0
2023-11-22 13:30:00,234.18,234.55,233.83,234.45,1962161.0,234.18,234.55,233.83,234.45,1962161.0
2023-11-22 13:40:00,234.46,234.5,233.74,234.26,1602639.0,234.46,234.5,233.74,234.26,1602639.0
2023-11-22 13:50:00,234.27,234.54,233.84,234.01,1406898.0,234.27,234.54,233.84,234.01,1406898.0
2023-11-22 14:00:00,234.02,234.78,233.99,234.77,1562638.0,234.02,234.78,233.99,234.77,1562638.0
2023-11-22 14:10:00,234.76,234.83,233.65,233.77,1578960.0,234.76,234.83,233.65,233.77,1578960.0
2023-11-22 14:20:00,233.76,233.77,232.95,233.21,1583014.0,233.76,233.77,232.95,233.21,1583014.0
2023-11-22 14:30:00,233.18,233.2,231.4,231.65,1995055.0,233.18,233.2,231.4,231.65,1995055.0
2023-11-22 14:40:00,231.63,232.39,231.5,232.06,1785654.0,231.63,232.39,231.5,232.06,1785654.0
2023-11-22 14:50:00,232.07,233.0,232.0,232.91,1519426.0,232.07,233.0,232.0,232.91,1519426.0
2023-11-22 15:00:00,232.92,233.21,232.55,232.99,1431246.0,232.92,233.21,232.55,232.99,1431246.0
2023-11-22 15:10:00,233.0,233.34,232.37,233.28,1573963.0,233.0,233.34,232.37,233.28,1573963.0
2023-11-22 15:20:00,233.27,233.36,232.64,233.08,1393414.0,233.27,233.36,232.64,233.08,1393414.0
2023-11-22 15:30:00,233.08,233.49,233.01,233.45,1292459.0,233.08,233.49,233.01,233.45,1292459.0
2023-11-22 15:40:00,233.46,234.15,233.27,234.03,1968162.0,233.46,234.15,233.27,234.03,1968162.0
2023-11-22 15:50:00,234.02,234.5,233.69,234.21,2628446.0,234.02,234.5,233.69,234.21,2628446.0
2023-11-24 09:30:00,233.75,236.34,232.33,235.15,5569455.0,233.75,236.34,232.33,235.15,5569455.0
2023-11-24 09:40:00,235.12,236.3,234.27,235.63,4487351.0,235.12,236.3,234.27,235.63,4487351.0
2023-11-24 09:50:00,235.62,236.58,235.25,236.01,3809863.0,235.62,236.58,235.25,236.01,3809863.0
2023-11-24 10:00:00,236.0,236.82,235.73,235.86,2876261.0,236.0,236.82,235.73,235.86,2876261.0
2023-11-24 10:10:00,235.86,236.58,235.06,235.29,2721785.0,235.86,236.58,235.06,235.29,2721785.0
2023-11-24 10:20:00,235.28,235.63,234.69,235.36,2048852.0,235.28,235.63,234.69,235.36,2048852.0
2023-11-24 10:30:00,235.36,236.67,235.18,236.6,2505029.0,235.36,236.67,235.18,236.6,2505029.0
2023-11-24 10:40:00,236.59,237.79,236.5,237.56,3176450.0,236.59,237.79,236.5,237.56,3176450.0
2023-11-24 10:50:00,237.57,238.17,237.0,238.1,3050061.0,237.57,238.17,237.0,238.1,3050061.0
2023-11-24 11:00:00,238.12,238.75,238.07,238.59,2574425.0,238.12,238.75,238.07,238.59,2574425.0
2023-11-24 11:10:00,238.57,238.75,237.8,238.0,2267599.0,238.57,238.75,237.8,238.0,2267599.0
2023-11-24 11:20:00,238.02,238.4,237.54,237.85,1731795.0,238.02,238.4,237.54,237.85,1731795.0
2023-11-24 11:30:00,237.82,238.22,237.48,237.84,1835840.0,237.82,238.22,237.48,237.84,1835840.0
2023-11-24 11:40:00,237.84,238.1,237.17,237.33,1821325.0,237.84,238.1,237.17,237.33,1821325.0
2023-11-24 11:50:00,237.33,237.87,237.02,237.15,1678848.0,237.33,237.87,237.02,237.15,1678848.0
2023-11-24 12:00:00,237.15,237.17,236.63,237.13,1850176.0,237.15,237.17,236.63,237.13,1850176.0
2023-11-24 12:10:00,237.1,237.33,236.77,237.09,1459220.0,237.1,237.33,236.77,237.09,1459220.0
2023-11-24 12:20:00,237.07,237.6,236.72,237.35,1643819.0,237.07,237.6,236.72,237.35,1643819.0
2023-11-24 12:30:00,237.35,237.52,236.67,236.79,1501756.0,237.35,237.52,236.67,236.79,1501756.0
2023-11-24 12:40:00,236.79,236.8,235.88,235.88,1960563.0,236.79,236.8,235.88,235.88,1960563.0
2023-11-24 12:50:00,235.88,235.97,235.43,235.51,2219912.0,235.88,235.97,235.43,235.51,2219912.0
2023-11-27 09:30:00,236.84,237.8,232.62,233.51,6311507.0,236.84,237.8,232.62,233.51,6311507.0
2023-11-27 09:40:00,233.5,234.53,232.1,233.89,5574747.0,233.5,234.53,232.1,233.89,5574747.0
2023-11-27 09:50:00,233.92,234.88,233.26,234.14,4757376.0,233.92,234.88,233.26,234.14,4757376.0
2023-11-27 10:00:00,234.17,234.7,233.0,234.17,4376184.0,234.17,234.7,233.0,234.17,4376184.0
2023-11-27 10:10:00,234.18,235.56,233.69,234.71,3812669.0,234.18,235.56,233.69,234.71,3812669.0
2023-11-27 10:20:00,234.71,235.33,233.87,234.19,3142391.0,234.71,235.33,233.87,234.19,3142391.0
2023-11-27 10:30:00,234.19,236.19,234.19,236.04,3530877.0,234.19,236.19,234.19,236.04,3530877.0
2023-11-27 10:40:00,236.01,236.35,235.43,235.86,2692192.0,236.01,236.35,235.43,235.86,2692192.0
2023-11-27 10:50:00,235.85,236.03,235.28,235.39,2488947.0,235.85,236.03,235.28,235.39,2488947.0
2023-11-27 11:00:00,235.36,235.4,233.8,234.17,2733441.0,235.36,235.4,233.8,234.17,2733441.0
2023-11-27 11:10:00,234.16,234.2,233.57,233.94,2204499.0,234.16,234.2,233.57,233.94,2204499.0
2023-11-27 11:20:00,233.94,234.4,233.6,234.35,1758411.0,233.94,234.4,233.6,234.35,1758411.0
2023-11-27 11:30:00,234.33,234.92,234.02,234.91,2045161.0,234.33,234.92,234.02,234.91,2045161.0
2023-11-27 11:40:00,234.92,235.3,234.73,235.06,1750225.0,234.92,235.3,234.73,235.06,1750225.0
2023-11-27 11:50:00,235.07,235.49,234.95,235.35,1401289.0,235.07,235.49,234.95,235.35,1401289.0
2023-11-27 12:00:00,235.34,236.16,235.1,235.99,2013485.0,235.34,236.16,235.1,235.99,2013485.0
2023-11-27 12:10:00,235.99,236.54,235.59,236.43,2005772.0,235.99,236.54,235.59,236.43,2005772.0
2023-11-27 12:20:00,236.43,237.0,236.2,236.98,2254344.0,236.43,237.0,236.2,236.98,2254344.0
2023-11-27 12:30:00,236.98,237.2,236.68,236.85,2054139.0,236.98,237.2,236.68,236.85,2054139.0
2023-11-27 12:40:00,236.86,237.75,236.85,237.53,2348872.0,236.86,237.75,236.85,237.53,2348872.0
2023-11-27 12:50:00,237.54,237.64,237.11,237.47,1655146.0,237.54,237.64,237.11,237.47,1655146.0
2023-11-27 13:00:00,237.46,238.26,237.39,237.68,2617645.0,237.46,238.26,237.39,237.68,2617645.0
2023-11-27 13:10:00,237.66,238.33,237.41,237.42,1803738.0,237.66,238.33,237.41,237.42,1803738.0
2023-11-27 13:20:00,237.44,237.51,236.94,237.44,1895836.0,237.44,237.51,236.94,237.44,1895836.0
2023-11-27 13:30:00,237.43,237.49,236.85,236.93,1357123.0,237.43,237.49,236.85,236.93,1357123.0
2023-11-27 13:40:00,236.94,236.97,236.5,236.9,1611081.0,236.94,236.97,236.5,236.9,1611081.0
2023-11-27 13:50:00,236.91,237.34,236.73,237.27,1501306.0,236.91,237.34,236.73,237.27,1501306.0
2023-11-27 14:00:00,237.29,237.89,237.06,237.84,1624037.0,237.29,237.89,237.06,237.84,1624037.0
2023-11-27 14:10:00,237.85,237.95,237.02,237.12,1541908.0,237.85,237.95,237.02,237.12,1541908.0
2023-11-27 14:20:00,237.1,237.34,236.82,237.08,1482188.0,237.1,237.34,236.82,237.08,1482188.0
2023-11-27 14:30:00,237.08,237.62,236.97,237.06,1522534.0,237.08,237.62,236.97,237.06,1522534.0
2023-11-27 14:40:00,237.06,237.1,235.82,236.04,2292471.0,237.06,237.1,235.82,236.04,2292471.0
2023-11-27 14:50:00,236.05,236.28,235.72,236.25,1665848.0,236.05,236.28,235.72,236.25,1665848.0
2023-11-27 15:00:00,236.23,236.54,235.94,236.49,1573822.0,236.23,236.54,235.94,236.49,1573822.0
2023-11-27 15:10:00,236.49,236.6,235.75,235.97,1466512.0,236.49,236.6,235.75,235.97,1466512.0
2023-11-27 15:20:00,235.96,236.85,235.88,236.65,1588883.0,235.96,236.85,235.88,236.65,1588883.0
2023-11-27 15:30:00,236.66,237.18,236.51,237.1,1818109.0,236.66,237.18,236.51,237.1,1818109.0
2023-11-27 15:40:00,237.11,237.13,236.65,236.71,1279021.0,237.11,237.13,236.65,236.71,1279021.0
2023-11-27 15:50:00,236.72,237.02,235.98,236.11,2547385.0,236.72,237.02,235.98,236.11,2547385.0
2023-11-28 09:30:00,236.73,239.19,235.67,238.68,7472466.0,236.73,239.19,235.67,238.68,7472466.0
2023-11-28 09:40:00,238.68,239.18,236.46,236.9,5201376.0,238.68,239.18,236.46,236.9,5201376.0
2023-11-28 09:50:00,236.87,236.91,234.31,235.41,4627354.0,236.87,236.91,234.31,235.41,4627354.0
2023-11-28 10:00:00,235.41,236.23,234.79,236.15,3582340.0,235.41,236.23,234.79,236.15,3582340.0
2023-11-28 10:10:00,236.13,236.53,235.01,236.09,3412850.0,236.13,236.53,235.01,236.09,3412850.0
2023-11-28 10:20:00,236.09,236.45,235.25,235.79,2490931.0,236.09,236.45,235.25,235.79,2490931.0
2023-11-28 10:30:00,235.75,235.76,234.01,235.38,3670067.0,235.75,235.76,234.01,235.38,3670067.0
2023-11-28 10:40:00,235.37,236.95,235.36,236.76,3359463.0,235.37,236.95,235.36,236.76,3359463.0
2023-11-28 10:50:00,236.75,237.68,236.75,237.59,3496837.0,236.75,237.68,236.75,237.59,3496837.0
2023-11-28 11:00:00,237.6,238.47,237.42,237.93,3309751.0,237.6,238.47,237.42,237.93,3309751.0
2023-11-28 11:10:00,237.94,238.59,237.21,238.51,3366693.0,237.94,238.59,237.21,238.51,3366693.0
2023-11-28 11:20:00,238.51,241.99,238.46,240.94,8405758.0,238.51,241.99,238.46,240.94,8405758.0
2023-11-28 11:30:00,240.95,242.15,240.77,241.97,4313086.0,240.95,242.15,240.77,241.97,4313086.0
2023-11-28 11:40:00,241.96,242.72,241.7,241.8,3831806.0,241.96,242.72,241.7,241.8,3831806.0
2023-11-28 11:50:00,241.83,242.06,241.41,241.96,2537642.0,241.83,242.06,241.41,241.96,2537642.0
2023-11-28 12:00:00,241.95,242.2,241.35,241.52,2316558.0,241.95,242.2,241.35,241.52,2316558.0
2023-11-28 12:10:00,241.55,242.67,241.31,242.61,2810829.0,241.55,242.67,241.31,242.61,2810829.0
2023-11-28 12:20:00,242.63,242.87,242.12,242.58,2281742.0,242.63,242.87,242.12,242.58,2281742.0
2023-11-28 12:30:00,242.56,243.08,241.96,242.85,2579878.0,242.56,243.08,241.96,242.85,2579878.0
2023-11-28 12:40:00,242.84,242.95,242.04,242.23,1750145.0,242.84,242.95,242.04,242.23,1750145.0
2023-11-28 12:50:00,242.19,243.36,241.55,243.28,2890745.0,242.19,243.36,241.55,243.28,2890745.0
2023-11-28 13:00:00,243.31,243.36,241.92,242.41,2353546.0,243.31,243.36,241.92,242.41,2353546.0
2023-11-28 13:10:00,242.4,243.02,241.62,242.97,2441419.0,242.4,243.02,241.62,242.97,2441419.0
2023-11-28 13:20:00,242.97,244.0,242.88,243.83,2689744.0,242.97,244.0,242.88,243.83,2689744.0
2023-11-28 13:30:00,243.8,244.57,243.65,244.5,2545119.0,243.8,244.57,243.65,244.5,2545119.0
2023-11-28 13:40:00,244.54,245.27,244.22,244.88,3095691.0,244.54,245.27,244.22,244.88,3095691.0
2023-11-28 13:50:00,244.89,245.42,244.47,245.13,2408705.0,244.89,245.42,244.47,245.13,2408705.0
2023-11-28 14:00:00,245.17,245.61,245.11,245.44,2240817.0,245.17,245.61,245.11,245.44,2240817.0
2023-11-28 14:10:00,245.43,245.59,244.84,245.12,1829251.0,245.43,245.59,244.84,245.12,1829251.0
2023-11-28 14:20:00,245.11,245.62,244.81,245.41,2143650.0,245.11,245.62,244.81,245.41,2143650.0
2023-11-28 14:30:00,245.41,245.66,244.86,245.37,2085013.0,245.41,245.66,244.86,245.37,2085013.0
2023-11-28 14:40:00,245.37,246.2,245.23,246.11,2695260.0,245.37,246.2,245.23,246.11,2695260.0
2023-11-28 14:50:00,246.14,246.23,245.62,245.74,1581572.0,246.14,246.23,245.62,245.74,1581572.0
2023-11-28 15:00:00,245.75,246.43,245.57,245.76,2073790.0,245.75,246.43,245.57,245.76,2073790.0
2023-11-28 15:10:00,245.78,245.99,245.29,245.78,1976716.0,245.78,245.99,245.29,245.78,1976716.0
2023-11-28 15:20:00,245.78,245.97,245.16,245.39,1985882.0,245.78,245.97,245.16,245.39,1985882.0
2023-11-28 15:30:00,245.37,246.12,245.33,246.06,1836752.0,245.37,246.12,245.33,246.06,1836752.0
2023-11-28 15:40:00,246.06,246.52,245.84,246.14,2372296.0,246.06,246.52,245.84,246.14,2372296.0
2023-11-28 15:50:00,246.15,247.0,246.15,246.72,3717916.0,246.15,247.0,246.15,246.72,3717916.0
2023-11-29 09:30:00,249.23,252.32,247.72,250.36,9305203.0,249.23,252.32,247.72,250.36,9305203.0
2023-11-29 09:40:00,250.38,252.24,249.5,250.94,6343006.0,250.38,252.24,249.5,250.94,6343006.0
2023-11-29 09:50:00,250.96,252.62,250.62,252.12,4749935.0,250.96,252.62,250.62,252.12,4749935.0
2023-11-29 10:00:00,252.13,252.75,249.65,249.82,5286293.0,252.13,252.75,249.65,249.82,5286293.0
2023-11-29 10:10:00,249.81,250.73,249.31,250.07,3942648.0,249.81,250.73,249.31,250.07,3942648.0
2023-11-29 10:20:00,250.05,251.58,249.51,251.25,4115723.0,250.05,251.58,249.51,251.25,4115723.0
2023-11-29 10:30:00,251.26,251.55,249.63,249.83,3117129.0,251.26,251.55,249.63,249.83,3117129.0
2023-11-29 10:40:00,249.84,249.87,247.36,248.43,5112209.0,249.84,249.87,247.36,248.43,5112209.0
2023-11-29 10:50:00,248.42,249.69,248.39,249.27,3405724.0,248.42,249.69,248.39,249.27,3405724.0
2023-11-29 11:00:00,249.27,249.58,248.11,248.2,2374970.0,249.27,249.58,248.11,248.2,2374970.0
2023-11-29 11:10:00,248.18,248.22,246.73,247.14,3620216.0,248.18,248.22,246.73,247.14,3620216.0
2023-11-29 11:20:00,247.13,247.37,245.36,245.57,3431945.0,247.13,247.37,245.36,245.57,3431945.0
2023-11-29 11:30:00,245.6,246.86,245.54,246.75,2837898.0,245.6,246.86,245.54,246.75,2837898.0
2023-11-29 11:40:00,246.75,247.59,246.73,247.24,2037954.0,246.75,247.59,246.73,247.24,2037954.0
2023-11-29 11:50:00,247.22,248.2,246.45,248.12,2771567.0,247.22,248.2,246.45,248.12,2771567.0
2023-11-29 12:00:00,248.12,248.48,247.53,248.26,1994424.0,248.12,248.48,247.53,248.26,1994424.0
2023-11-29 12:10:00,248.26,248.89,248.14,248.53,1765597.0,248.26,248.89,248.14,248.53,1765597.0
2023-11-29 12:20:00,248.52,249.04,248.32,248.96,1645162.0,248.52,249.04,248.32,248.96,1645162.0
2023-11-29 12:30:00,248.97,249.06,247.82,247.94,2034555.0,248.97,249.06,247.82,247.94,2034555.0
2023-11-29 12:40:00,247.92,248.38,247.75,248.17,1689696.0,247.92,248.38,247.75,248.17,1689696.0
2023-11-29 12:50:00,248.16,248.89,248.03,248.46,1601477.0,248.16,248.89,248.03,248.46,1601477.0
2023-11-29 13:00:00,248.48,248.79,247.21,247.27,2095631.0,248.48,248.79,247.21,247.27,2095631.0
2023-11-29 13:10:00,247.29,247.35,246.44,246.94,2056601.0,247.29,247.35,246.44,246.94,2056601.0
2023-11-29 13:20:00,246.92,247.31,246.44,247.11,1807657.0,246.92,247.31,246.44,247.11,1807657.0
2023-11-29 13:30:00,247.12,247.15,245.76,246.81,2035625.0,247.12,247.15,245.76,246.81,2035625.0
2023-11-29 13:40:00,246.84,247.21,246.72,246.95,1399303.0,246.84,247.21,246.72,246.95,1399303.0
2023-11-29 13:50:00,246.95,247.17,246.7,247.07,1331617.0,246.95,247.17,246.7,247.07,1331617.0
2023-11-29 14:00:00,247.07,247.1,245.87,246.57,2027626.0,247.07,247.1,245.87,246.57,2027626.0
2023-11-29 14:10:00,246.56,247.4,246.5,247.24,1825222.0,246.56,247.4,246.5,247.24,1825222.0
2023-11-29 14:20:00,247.25,247.5,246.2,246.26,1819999.0,247.25,247.5,246.2,246.26,1819999.0
2023-11-29 14:30:00,246.26,246.31,244.3,244.41,3073685.0,246.26,246.31,244.3,244.41,3073685.0
2023-11-29 14:40:00,244.43,245.61,244.29,245.38,2114465.0,244.43,245.61,244.29,245.38,2114465.0
2023-11-29 14:50:00,245.35,245.6,244.9,245.43,1660341.0,245.35,245.6,244.9,245.43,1660341.0
2023-11-29 15:00:00,245.44,245.44,243.83,244.33,2920521.0,245.44,245.44,243.83,244.33,2920521.0
2023-11-29 15:10:00,244.32,244.52,243.02,243.53,2409745.0,244.32,244.52,243.02,243.53,2409745.0
2023-11-29 15:20:00,243.53,243.65,242.76,243.17,2102758.0,243.53,243.65,242.76,243.17,2102758.0
2023-11-29 15:30:00,243.19,243.92,243.11,243.16,1877784.0,243.19,243.92,243.11,243.16,1877784.0
2023-11-29 15:40:00,243.14,244.55,243.13,244.35,2307400.0,243.14,244.55,243.13,244.35,2307400.0
2023-11-29 15:50:00,244.35,244.59,243.51,244.15,2693004.0,244.35,244.59,243.51,244.15,2693004.0
2023-11-30 09:30:00,245.14,245.22,240.2,240.87,6436767.0,245.14,245.22,240.2,240.87,6436767.0
2023-11-30 09:40:00,240.83,241.5,239.51,241.19,5886773.0,240.83,241.5,239.51,241.19,5886773.0
2023-11-30 09:50:00,241.19,242.7,241.0,242.28,4433214.0,241.19,242.7,241.0,242.28,4433214.0
2023-11-30 10:00:00,242.25,242.48,240.25,240.84,4167322.0,242.25,242.48,240.25,240.84,4167322.0
2023-11-30 10:10:00,240.88,243.79,240.57,243.32,4557274.0,240.88,243.79,240.57,243.32,4557274.0
2023-11-30 10:20:00,243.33,244.55,243.23,243.44,3514201.0,243.33,244.55,243.23,243.44,3514201.0
2023-11-30 10:30:00,243.46,244.47,242.21,242.56,3454005.0,243.46,244.47,242.21,242.56,3454005.0
2023-11-30 10:40:00,242.58,242.62,240.63,240.83,3856478.0,242.58,242.62,240.63,240.83,3856478.0
2023-11-30 10:50:00,240.84,242.05,240.57,241.88,2673843.0,240.84,242.05,240.57,241.88,2673843.0
2023-11-30 11:00:00,241.86,242.24,241.0,241.25,2659609.0,241.86,242.24,241.0,241.25,2659609.0
2023-11-30 11:10:00,241.28,241.51,240.28,240.54,2617619.0,241.28,241.51,240.28,240.54,2617619.0
2023-11-30 11:20:00,240.55,240.57,239.66,239.88,2574406.0,240.55,240.57,239.66,239.88,2574406.0
2023-11-30 11:30:00,239.88,240.1,239.11,239.67,2879123.0,239.88,240.1,239.11,239.67,2879123.0
2023-11-30 11:40:00,239.65,240.77,239.63,240.63,2288131.0,239.65,240.77,239.63,240.63,2288131.0
2023-11-30 11:50:00,240.63,241.09,239.68,239.72,1982015.0,240.63,241.09,239.68,239.72,1982015.0
2023-11-30 12:00:00,239.73,240.4,239.09,239.9,2311476.0,239.73,240.4,239.09,239.9,2311476.0
2023-11-30 12:10:00,239.9,240.7,239.36,240.08,2084625.0,239.9,240.7,239.36,240.08,2084625.0
2023-11-30 12:20:00,240.1,240.39,239.62,240.18,1673002.0,240.1,240.39,239.62,240.18,1673002.0
2023-11-30 12:30:00,240.19,241.3,239.89,241.13,2190851.0,240.19,241.3,239.89,241.13,2190851.0
2023-11-30 12:40:00,241.13,241.44,240.79,241.13,1720453.0,241.13,241.44,240.79,241.13,1720453.0
2023-11-30 12:50:00,241.13,241.6,240.81,241.38,1649100.0,241.13,241.6,240.81,241.38,1649100.0
2023-11-30 13:00:00,241.4,241.54,240.2,240.35,1869870.0,241.4,241.54,240.2,240.35,1869870.0
2023-11-30 13:10:00,240.36,240.47,239.38,239.43,2033390.0,240.36,240.47,239.38,239.43,2033390.0
2023-11-30 13:20:00,239.41,240.02,239.28,239.72,1824150.0,239.41,240.02,239.28,239.72,1824150.0
2023-11-30 13:30:00,239.72,239.73,238.51,238.97,2256343.0,239.72,239.73,238.51,238.97,2256343.0
2023-11-30 13:40:00,238.95,239.12,238.33,238.49,1658289.0,238.95,239.12,238.33,238.49,1658289.0
2023-11-30 13:50:00,238.49,239.19,238.23,239.06,1612055.0,238.49,239.19,238.23,239.06,1612055.0
2023-11-30 14:00:00,239.04,239.63,239.01,239.39,1444722.0,239.04,239.63,239.01,239.39,1444722.0
2023-11-30 14:10:00,239.41,239.9,239.23,239.6,1577249.0,239.41,239.9,239.23,239.6,1577249.0
2023-11-30 14:20:00,239.59,240.31,239.4,239.96,1740464.0,239.59,240.31,239.4,239.96,1740464.0
2023-11-30 14:30:00,239.95,240.64,239.63,240.43,1891965.0,239.95,240.64,239.63,240.43,1891965.0
2023-11-30 14:40:00,240.41,241.06,240.38,241.0,1599897.0,240.41,241.06,240.38,241.0,1599897.0
2023-11-30 14:50:00,241.01,241.43,240.5,241.04,2017800.0,241.01,241.43,240.5,241.04,2017800.0
2023-11-30 15:00:00,241.02,241.85,239.7,239.79,2871426.0,241.02,241.85,239.7,239.79,2871426.0
2023-11-30 15:10:00,239.79,240.15,239.37,239.96,1817427.0,239.79,240.15,239.37,239.96,1817427.0
2023-11-30 15:20:00,239.98,240.23,238.74,239.42,2443365.0,239.98,240.23,238.74,239.42,2443365.0
2023-11-30 15:30:00,239.46,240.14,239.3,239.68,2082505.0,239.46,240.14,239.3,239.68,2082505.0
2023-11-30 15:40:00,239.65,240.21,236.91,237.6,3628005.0,239.65,240.21,236.91,237.6,3628005.0
2023-11-30 15:50:00,237.55,240.51,237.34,240.05,5030469.0,237.55,240.51,237.34,240.05,5030469.0
2023-12-01 09:30:00,233.04,235.76,231.9,234.43,8187234.0,233.04,235.76,231.9,234.43,8187234.0
2023-12-01 09:40:00,234.38,235.19,232.67,234.18,5284121.0,234.38,235.19,232.67,234.18,5284121.0
2023-12-01 09:50:00,234.19,236.0,232.98,234.68,4780692.0,234.19,236.0,232.98,234.68,4780692.0
2023-12-01 10:00:00,234.66,236.33,234.55,235.54,4338915.0,234.66,236.33,234.55,235.54,4338915.0
2023-12-01 10:10:00,235.51,236.0,233.55,234.16,3487291.0,235.51,236.0,233.55,234.16,3487291.0
2023-12-01 10:20:00,234.19,234.87,233.14,233.26,3416586.0,234.19,234.87,233.14,233.26,3416586.0
2023-12-01 10:30:00,233.26,233.95,232.33,233.38,3201879.0,233.26,233.95,232.33,233.38,3201879.0
2023-12-01 10:40:00,233.38,234.97,233.36,234.91,2486001.0,233.38,234.97,233.36,234.91,2486001.0
2023-12-01 10:50:00,234.9,234.99,233.84,234.98,2384461.0,234.9,234.99,233.84,234.98,2384461.0
2023-12-01 11:00:00,234.99,236.86,234.38,236.62,4488582.0,234.99,236.86,234.38,236.62,4488582.0
2023-12-01 11:10:00,236.61,237.71,236.31,237.33,3178253.0,236.61,237.71,236.31,237.33,3178253.0
2023-12-01 11:20:00,237.33,237.37,236.31,236.99,2392762.0,237.33,237.37,236.31,236.99,2392762.0
2023-12-01 11:30:00,236.97,237.24,236.31,236.41,2156163.0,236.97,237.24,236.31,236.41,2156163.0
2023-12-01 11:40:00,236.37,237.13,235.82,236.98,2885156.0,236.37,237.13,235.82,236.98,2885156.0
2023-12-01 11:50:00,236.98,237.99,236.79,237.34,2626302.0,236.98,237.99,236.79,237.34,2626302.0
2023-12-01 12:00:00,237.33,238.92,237.17,238.81,2707888.0,237.33,238.92,237.17,238.81,2707888.0
2023-12-01 12:10:00,238.83,239.31,238.18,238.59,2414239.0,238.83,239.31,238.18,238.59,2414239.0
2023-12-01 12:20:00,238.62,239.5,238.17,239.48,2347903.0,238.62,239.5,238.17,239.48,2347903.0
2023-12-01 12:30:00,239.48,240.09,239.32,239.86,2403985.0,239.48,240.09,239.32,239.86,2403985.0
2023-12-01 12:40:00,239.86,240.19,239.32,239.35,1858126.0,239.86,240.19,239.32,239.35,1858126.0
2023-12-01 12:50:00,239.34,239.54,238.59,238.72,1996375.0,239.34,239.54,238.59,238.72,1996375.0
2023-12-01 13:00:00,238.7,239.08,238.23,238.87,1608595.0,238.7,239.08,238.23,238.87,1608595.0
2023-12-01 13:10:00,238.86,239.68,238.55,239.56,1821895.0,238.86,239.68,238.55,239.56,1821895.0
2023-12-01 13:20:00,239.57,239.73,238.64,238.91,1591602.0,239.57,239.73,238.64,238.91,1591602.0
2023-12-01 13:30:00,238.91,239.01,237.73,237.95,2031068.0,238.91,239.01,237.73,237.95,2031068.0
2023-12-01 13:40:00,237.96,238.08,237.48,237.78,1491606.0,237.96,238.08,237.48,237.78,1491606.0
2023-12-01 13:50:00,237.77,238.02,237.2,237.23,1268911.0,237.77,238.02,237.2,237.23,1268911.0
2023-12-01 14:00:00,237.23,237.47,236.61,236.71,1672700.0,237.23,237.47,236.61,236.71,1672700.0
2023-12-01 14:10:00,236.72,237.48,236.71,237.1,1486464.0,236.72,237.48,236.71,237.1,1486464.0
2023-12-01 14:20:00,237.09,238.16,236.82,238.08,1502578.0,237.09,238.16,236.82,238.08,1502578.0
2023-12-01 14:30:00,238.09,238.17,237.55,238.0,1255108.0,238.09,238.17,237.55,238.0,1255108.0
2023-12-01 14:40:00,237.98,238.33,237.75,237.77,1574535.0,237.98,238.33,237.75,237.77,1574535.0
2023-12-01 14:50:00,237.77,238.77,237.57,238.64,1800975.0,237.77,238.77,237.57,238.64,1800975.0
2023-12-01 15:00:00,238.62,238.92,238.01,238.28,1579476.0,238.62,238.92,238.01,238.28,1579476.0
2023-12-01 15:10:00,238.26,238.43,237.61,237.98,1425971.0,238.26,238.43,237.61,237.98,1425971.0
2023-12-01 15:20:00,237.98,238.69,237.85,238.65,1523196.0,237.98,238.69,237.85,238.65,1523196.0
2023-12-01 15:30:00,238.66,239.08,238.47,238.52,1742273.0,238.66,239.08,238.47,238.52,1742273.0
2023-12-01 15:40:00,238.51,238.69,238.03,238.33,1514215.0,238.51,238.69,238.03,238.33,1514215.0
2023-12-01 15:50:00,238.28,238.88,238.11,238.77,2374428.0,238.28,238.88,238.11,238.77,2374428.0
2023-12-04 09:30:00,235.75,237.38,234.68,236.72,6277434.0,235.75,237.38,234.68,236.72,6277434.0
2023-12-04 09:40:00,236.71,237.8,235.83,237.58,4453077.0,236.71,237.8,235.83,237.58,4453077.0
2023-12-04 09:50:00,237.6,239.2,236.82,237.83,3993632.0,237.6,239.2,236.82,237.83,3993632.0
2023-12-04 10:00:00,237.86,239.38,237.15,237.25,3545400.0,237.86,239.38,237.15,237.25,3545400.0
2023-12-04 10:10:00,237.3,237.97,236.31,236.35,3056323.0,237.3,237.97,236.31,236.35,3056323.0
2023-12-04 10:20:00,236.36,236.79,235.41,235.8,2780988.0,236.36,236.79,235.41,235.8,2780988.0
2023-12-04 10:30:00,235.81,236.31,234.5,235.39,3310385.0,235.81,236.31,234.5,235.39,3310385.0
2023-12-04 10:40:00,235.4,235.84,234.44,234.97,2464749.0,235.4,235.84,234.44,234.97,2464749.0
2023-12-04 10:50:00,235.0,235.07,233.7,233.72,3128907.0,235.0,235.07,233.7,233.72,3128907.0
2023-12-04 11:00:00,233.7,234.95,233.29,234.82,3145275.0,233.7,234.95,233.29,234.82,3145275.0
2023-12-04 11:10:00,234.87,235.61,234.66,235.16,2147787.0,234.87,235.61,234.66,235.16,2147787.0
2023-12-04 11:20:00,235.17,235.79,235.02,235.44,1899527.0,235.17,235.79,235.02,235.44,1899527.0
2023-12-04 11:30:00,235.45,236.22,235.0,235.94,2108421.0,235.45,236.22,235.0,235.94,2108421.0
2023-12-04 11:40:00,235.95,236.48,235.53,236.29,2045106.0,235.95,236.48,235.53,236.29,2045106.0
2023-12-04 11:50:00,236.29,237.15,236.29,236.79,2131011.0,236.29,237.15,236.29,236.79,2131011.0
2023-12-04 12:00:00,236.79,237.1,236.38,236.69,1677453.0,236.79,237.1,236.38,236.69,1677453.0
2023-12-04 12:10:00,236.7,237.49,236.34,237.31,1771107.0,236.7,237.49,236.34,237.31,1771107.0
2023-12-04 12:20:00,237.34,237.54,236.83,237.17,1545560.0,237.34,237.54,236.83,237.17,1545560.0
2023-12-04 12:30:00,237.18,237.7,237.0,237.45,1355323.0,237.18,237.7,237.0,237.45,1355323.0
2023-12-04 12:40:00,237.44,237.61,237.04,237.4,1131547.0,237.44,237.61,237.04,237.4,1131547.0
2023-12-04 12:50:00,237.4,238.04,237.35,237.9,1553188.0,237.4,238.04,237.35,237.9,1553188.0
2023-12-04 13:00:00,237.92,238.42,237.55,238.09,1322400.0,237.92,238.42,237.55,238.09,1322400.0
2023-12-04 13:10:00,238.1,238.38,237.36,237.59,1349983.0,238.1,238.38,237.36,237.59,1349983.0
2023-12-04 13:20:00,237.58,237.66,236.42,236.46,1703688.0,237.58,237.66,236.42,236.46,1703688.0
2023-12-04 13:30:00,236.46,236.81,236.14,236.72,1872804.0,236.46,236.81,236.14,236.72,1872804.0
2023-12-04 13:40:00,236.73,237.42,236.72,237.12,1593600.0,236.73,237.42,236.72,237.12,1593600.0
2023-12-04 13:50:00,237.11,237.59,236.92,236.98,1317908.0,237.11,237.59,236.92,236.98,1317908.0
2023-12-04 14:00:00,236.95,237.05,235.9,236.32,1818665.0,236.95,237.05,235.9,236.32,1818665.0
2023-12-04 14:10:00,236.29,237.15,236.25,236.9,1392509.0,236.29,237.15,236.25,236.9,1392509.0
2023-12-04 14:20:00,236.9,237.3,236.71,237.12,1437592.0,236.9,237.3,236.71,237.12,1437592.0
2023-12-04 14:30:00,237.13,237.43,236.78,236.92,1571422.0,237.13,237.43,236.78,236.92,1571422.0
2023-12-04 14:40:00,236.91,237.13,236.57,236.9,1420700.0,236.91,237.13,236.57,236.9,1420700.0
2023-12-04 14:50:00,236.86,237.06,236.65,236.72,1202481.0,236.86,237.06,236.65,236.72,1202481.0
2023-12-04 15:00:00,236.74,237.18,236.03,236.07,2015932.0,236.74,237.18,236.03,236.07,2015932.0
2023-12-04 15:10:00,236.04,236.45,235.73,236.36,1696733.0,236.04,236.45,235.73,236.36,1696733.0
2023-12-04 15:20:00,236.38,236.51,235.77,236.13,1419741.0,236.38,236.51,235.77,236.13,1419741.0
2023-12-04 15:30:00,236.14,236.55,235.82,236.04,1607732.0,236.14,236.55,235.82,236.04,1607732.0
2023-12-04 15:40:00,236.03,236.56,235.93,236.47,1560927.0,236.03,236.56,235.93,236.47,1560927.0
2023-12-04 15:50:00,236.48,237.09,235.42,235.56,2998827.0,236.48,237.09,235.42,235.56,2998827.0
2023-12-05 09:30:00,233.85,238.4,233.7,237.37,6325999.0,233.85,238.4,233.7,237.37,6325999.0
2023-12-05 09:40:00,237.32,238.57,237.17,238.01,4434619.0,237.32,238.57,237.17,238.01,4434619.0
2023-12-05 09:50:00,238.03,238.71,237.0,238.15,4179420.0,238.03,238.71,237.0,238.15,4179420.0
2023-12-05 10:00:00,238.09,241.5,238.04,241.4,5732513.0,238.09,241.5,238.04,241.4,5732513.0
2023-12-05 10:10:00,241.4,242.64,241.03,242.44,4544388.0,241.4,242.64,241.03,242.44,4544388.0
2023-12-05 10:20:00,242.45,243.29,241.44,242.1,4277429.0,242.45,243.29,241.44,242.1,4277429.0
2023-12-05 10:30:00,242.12,243.99,241.98,243.69,3992001.0,242.12,243.99,241.98,243.69,3992001.0
2023-12-05 10:40:00,243.69,245.5,243.34,245.38,4842578.0,243.69,245.5,243.34,245.38,4842578.0
2023-12-05 10:50:00,245.35,246.66,244.82,245.69,4464528.0,245.35,246.66,244.82,245.69,4464528.0
2023-12-05 11:00:00,245.68,246.65,245.29,245.79,3404812.0,245.68,246.65,245.29,245.79,3404812.0
2023-12-05 11:10:00,245.8,245.9,244.24,244.68,3491475.0,245.8,245.9,244.24,244.68,3491475.0
2023-12-05 11:20:00,244.67,245.48,244.11,244.7,2690895.0,244.67,245.48,244.11,244.7,2690895.0
2023-12-05 11:30:00,244.7,245.03,244.15,244.4,2035651.0,244.7,245.03,244.15,244.4,2035651.0
2023-12-05 11:40:00,244.42,245.09,243.85,245.01,2562191.0,244.42,245.09,243.85,245.01,2562191.0
2023-12-05 11:50:00,244.95,245.07,242.8,243.47,2884451.0,244.95,245.07,242.8,243.47,2884451.0
2023-12-05 12:00:00,243.5,243.65,242.81,242.99,2133256.0,243.5,243.65,242.81,242.99,2133256.0
2023-12-05 12:10:00,243.02,243.77,242.67,242.98,2092290.0,243.02,243.77,242.67,242.98,2092290.0
2023-12-05 12:20:00,243.0,243.53,242.55,243.4,2059011.0,243.0,243.53,242.55,243.4,2059011.0
2023-12-05 12:30:00,243.43,243.55,241.7,241.81,2635182.0,243.43,243.55,241.7,241.81,2635182.0
2023-12-05 12:40:00,241.81,241.99,240.74,241.4,3171612.0,241.81,241.99,240.74,241.4,3171612.0
2023-12-05 12:50:00,241.38,241.46,240.66,241.24,2335209.0,241.38,241.46,240.66,241.24,2335209.0
2023-12-05 13:00:00,241.26,241.33,239.88,240.34,2845570.0,241.26,241.33,239.88,240.34,2845570.0
2023-12-05 13:10:00,240.34,240.8,239.74,240.17,2425178.0,240.34,240.8,239.74,240.17,2425178.0
2023-12-05 13:20:00,240.18,241.34,240.01,240.1,2451081.0,240.18,241.34,240.01,240.1,2451081.0
2023-12-05 13:30:00,240.11,240.35,238.86,239.13,2974771.0,240.11,240.35,238.86,239.13,2974771.0
2023-12-05 13:40:00,239.12,239.46,238.39,238.62,2720536.0,239.12,239.46,238.39,238.62,2720536.0
2023-12-05 13:50:00,238.6,239.03,238.25,238.46,2457738.0,238.6,239.03,238.25,238.46,2457738.0
2023-12-05 14:00:00,238.45,238.64,237.59,238.15,2905429.0,238.45,238.64,237.59,238.15,2905429.0
2023-12-05 14:10:00,238.17,239.37,238.08,239.3,2609710.0,238.17,239.37,238.08,239.3,2609710.0
2023-12-05 14:20:00,239.28,239.36,238.66,239.22,1815303.0,239.28,239.36,238.66,239.22,1815303.0
2023-12-05 14:30:00,239.22,239.26,238.03,238.42,1940075.0,239.22,239.26,238.03,238.42,1940075.0
2023-12-05 14:40:00,238.42,239.07,238.1,238.93,1605967.0,238.42,239.07,238.1,238.93,1605967.0
2023-12-05 14:50:00,238.91,239.92,238.84,239.8,2030400.0,238.91,239.92,238.84,239.8,2030400.0
2023-12-05 15:00:00,239.8,240.35,239.52,239.76,2357050.0,239.8,240.35,239.52,239.76,2357050.0
2023-12-05 15:10:00,239.78,240.45,239.54,239.68,2236356.0,239.78,240.45,239.54,239.68,2236356.0
2023-12-05 15:20:00,239.67,240.0,239.3,239.39,1681027.0,239.67,240.0,239.3,239.39,1681027.0
2023-12-05 15:30:00,239.39,239.94,238.8,238.98,1893141.0,239.39,239.94,238.8,238.98,1893141.0
2023-12-05 15:40:00,238.98,239.15,238.17,238.59,2098529.0,238.98,239.15,238.17,238.59,2098529.0
2023-12-05 15:50:00,238.58,239.04,238.35,238.85,2589810.0,238.58,239.04,238.35,238.85,2589810.0
2023-12-06 09:30:00,242.9,245.09,242.29,243.23,7908749.0,242.9,245.09,242.29,243.23,7908749.0
2023-12-06 09:40:00,243.27,246.2,242.96,244.88,7063352.0,243.27,246.2,242.96,244.88,7063352.0
2023-12-06 09:50:00,244.85,246.08,244.12,244.36,4554855.0,244.85,246.08,244.12,244.36,4554855.0
2023-12-06 10:00:00,244.38,244.69,243.39,244.44,4021469.0,244.38,244.69,243.39,244.44,4021469.0
2023-12-06 10:10:00,244.47,245.41,243.67,243.97,3629204.0,244.47,245.41,243.67,243.97,3629204.0
2023-12-06 10:20:00,243.93,243.98,241.34,242.03,4490096.0,243.93,243.98,241.34,242.03,4490096.0
2023-12-06 10:30:00,242.04,242.99,241.96,242.99,3322367.0,242.04,242.99,241.96,242.99,3322367.0
2023-12-06 10:40:00,242.94,243.87,242.32,243.13,2686326.0,242.94,243.87,242.32,243.13,2686326.0
2023-12-06 10:50:00,243.1,244.4,243.05,244.27,2742297.0,243.1,244.4,243.05,244.27,2742297.0
2023-12-06 11:00:00,244.27,245.01,244.0,244.54,3129191.0,244.27,245.01,244.0,244.54,3129191.0
2023-12-06 11:10:00,244.53,245.29,244.45,244.67,2790644.0,244.53,245.29,244.45,244.67,2790644.0
2023-12-06 11:20:00,244.69,245.31,243.85,245.14,2489420.0,244.69,245.31,243.85,245.14,2489420.0
2023-12-06 11:30:00,245.12,245.39,243.67,243.96,2551697.0,245.12,245.39,243.67,243.96,2551697.0
2023-12-06 11:40:00,243.94,244.03,243.1,243.93,2387345.0,243.94,244.03,243.1,243.93,2387345.0
2023-12-06 11:50:00,243.92,244.94,243.91,244.91,2207500.0,243.92,244.94,243.91,244.91,2207500.0
2023-12-06 12:00:00,244.89,244.9,244.18,244.3,1690906.0,244.89,244.9,244.18,244.3,1690906.0
2023-12-06 12:10:00,244.33,244.85,243.59,243.79,1850950.0,244.33,244.85,243.59,243.79,1850950.0
2023-12-06 12:20:00,243.79,245.07,243.74,244.61,2098893.0,243.79,245.07,243.74,244.61,2098893.0
2023-12-06 12:30:00,244.63,245.21,244.54,245.12,1808798.0,244.63,245.21,244.54,245.12,1808798.0
2023-12-06 12:40:00,245.15,246.57,245.14,245.23,3931398.0,245.15,246.57,245.14,245.23,3931398.0
2023-12-06 12:50:00,245.23,245.42,243.84,243.92,2598830.0,245.23,245.42,243.84,243.92,2598830.0
2023-12-06 13:00:00,243.92,244.16,242.85,243.46,2304433.0,243.92,244.16,242.85,243.46,2304433.0
2023-12-06 13:10:00,243.44,243.86,242.44,242.82,2164039.0,243.44,243.86,242.44,242.82,2164039.0
2023-12-06 13:20:00,242.81,243.0,242.06,242.42,2046094.0,242.81,243.0,242.06,242.42,2046094.0
2023-12-06 13:30:00,242.43,243.02,242.14,242.51,1810194.0,242.43,243.02,242.14,242.51,1810194.0
2023-12-06 13:40:00,242.52,242.8,241.26,242.07,2218619.0,242.52,242.8,241.26,242.07,2218619.0
2023-12-06 13:50:00,242.09,242.59,241.8,242.45,1634507.0,242.09,242.59,241.8,242.45,1634507.0
2023-12-06 14:00:00,242.48,242.59,242.04,242.43,1267362.0,242.48,242.59,242.04,242.43,1267362.0
2023-12-06 14:10:00,242.43,242.62,241.85,242.31,1634531.0,242.43,242.62,241.85,242.31,1634531.0
2023-12-06 14:20:00,242.32,242.43,241.61,241.65,1496303.0,242.32,242.43,241.61,241.65,1496303.0
2023-12-06 14:30:00,241.66,242.39,241.62,242.22,1523082.0,241.66,242.39,241.62,242.22,1523082.0
2023-12-06 14:40:00,242.25,242.98,242.16,242.93,1523744.0,242.25,242.98,242.16,242.93,1523744.0
2023-12-06 14:50:00,242.94,243.12,242.3,242.34,1628921.0,242.94,243.12,242.3,242.34,1628921.0
2023-12-06 15:00:00,242.34,242.56,242.03,242.29,1222976.0,242.34,242.56,242.03,242.29,1222976.0
2023-12-06 15:10:00,242.27,242.3,240.85,241.16,2198194.0,242.27,242.3,240.85,241.16,2198194.0
2023-12-06 15:20:00,241.16,241.2,239.79,239.96,2182604.0,241.16,241.2,239.79,239.96,2182604.0
2023-12-06 15:30:00,239.95,240.79,239.77,240.17,2135381.0,239.95,240.79,239.77,240.17,2135381.0
2023-12-06 15:40:00,240.2,240.6,240.13,240.27,1708830.0,240.2,240.6,240.13,240.27,1708830.0
2023-12-06 15:50:00,240.24,240.25,239.17,239.41,2963826.0,240.24,240.25,239.17,239.41,2963826.0
2023-12-07 09:30:00,241.65,242.7,239.45,239.62,5421331.0,241.65,242.7,239.45,239.62,5421331.0
2023-12-07 09:40:00,239.61,239.89,236.98,238.14,5548356.0,239.61,239.89,236.98,238.14,5548356.0
2023-12-07 09:50:00,238.11,238.94,237.38,238.07,3834909.0,238.11,238.94,237.38,238.07,3834909.0
2023-12-07 10:00:00,238.02,238.96,237.4,237.66,3421693.0,238.02,238.96,237.4,237.66,3421693.0
2023-12-07 10:10:00,237.66,240.05,237.66,239.73,3979564.0,237.66,240.05,237.66,239.73,3979564.0
2023-12-07 10:20:00,239.75,240.54,239.71,240.05,2971846.0,239.75,240.54,239.71,240.05,2971846.0
2023-12-07 10:30:00,240.02,240.56,239.25,240.22,3170056.0,240.02,240.56,239.25,240.22,3170056.0
2023-12-07 10:40:00,240.24,241.48,240.06,241.4,2863906.0,240.24,241.48,240.06,241.4,2863906.0
2023-12-07 10:50:00,241.38,243.07,241.01,243.06,3460633.0,241.38,243.07,241.01,243.06,3460633.0
2023-12-07 11:00:00,243.07,244.08,242.45,243.67,3924945.0,243.07,244.08,242.45,243.67,3924945.0
2023-12-07 11:10:00,243.67,243.92,241.7,242.05,3450539.0,243.67,243.92,241.7,242.05,3450539.0
2023-12-07 11:20:00,242.05,242.1,241.33,242.07,2580577.0,242.05,242.1,241.33,242.07,2580577.0
2023-12-07 11:30:00,242.05,243.19,242.04,243.14,2128911.0,242.05,243.19,242.04,243.14,2128911.0
2023-12-07 11:40:00,243.14,243.35,242.46,243.04,1910727.0,243.14,243.35,242.46,243.04,1910727.0
2023-12-07 11:50:00,243.05,243.2,242.13,242.54,2085593.0,243.05,243.2,242.13,242.54,2085593.0
2023-12-07 12:00:00,242.54,243.07,241.89,242.19,1959566.0,242.54,243.07,241.89,242.19,1959566.0
2023-12-07 12:10:00,242.2,242.4,241.47,242.04,1807062.0,242.2,242.4,241.47,242.04,1807062.0
2023-12-07 12:20:00,242.05,242.22,241.12,241.27,1687977.0,242.05,242.22,241.12,241.27,1687977.0
2023-12-07 12:30:00,241.28,241.3,240.33,240.72,1766031.0,241.28,241.3,240.33,240.72,1766031.0
2023-12-07 12:40:00,240.7,241.08,239.82,240.0,2094276.0,240.7,241.08,239.82,240.0,2094276.0
2023-12-07 12:50:00,239.98,240.83,239.56,240.52,1944990.0,239.98,240.83,239.56,240.52,1944990.0
2023-12-07 13:00:00,240.51,241.27,240.22,241.23,1751420.0,240.51,241.27,240.22,241.23,1751420.0
2023-12-07 13:10:00,241.24,241.27,239.87,239.88,1666310.0,241.24,241.27,239.87,239.88,1666310.0
2023-12-07 13:20:00,239.88,240.16,239.4,239.99,1662299.0,239.88,240.16,239.4,239.99,1662299.0
2023-12-07 13:30:00,239.99,240.7,239.92,240.56,1577498.0,239.99,240.7,239.92,240.56,1577498.0
2023-12-07 13:40:00,240.56,241.07,240.45,240.72,1386665.0,240.56,241.07,240.45,240.72,1386665.0
2023-12-07 13:50:00,240.71,241.41,240.63,241.26,1354800.0,240.71,241.41,240.63,241.26,1354800.0
2023-12-07 14:00:00,241.25,241.87,240.76,241.16,1669169.0,241.25,241.87,240.76,241.16,1669169.0
2023-12-07 14:10:00,241.14,241.62,240.8,241.45,1223513.0,241.14,241.62,240.8,241.45,1223513.0
2023-12-07 14:20:00,241.44,241.85,241.0,241.42,1172003.0,241.44,241.85,241.0,241.42,1172003.0
2023-12-07 14:30:00,241.42,241.45,240.74,240.91,1091039.0,241.42,241.45,240.74,240.91,1091039.0
2023-12-07 14:40:00,240.92,241.04,240.32,240.81,1126077.0,240.92,241.04,240.32,240.81,1126077.0
2023-12-07 14:50:00,240.78,241.1,240.61,240.86,1257574.0,240.78,241.1,240.61,240.86,1257574.0
2023-12-07 15:00:00,240.86,241.54,240.78,241.46,1153809.0,240.86,241.54,240.78,241.46,1153809.0
2023-12-07 15:10:00,241.46,241.64,241.16,241.36,1111851.0,241.46,241.64,241.16,241.36,1111851.0
2023-12-07 15:20:00,241.36,241.83,240.73,241.79,1574580.0,241.36,241.83,240.73,241.79,1574580.0
2023-12-07 15:30:00,241.79,242.15,241.32,241.82,1736599.0,241.79,242.15,241.32,241.82,1736599.0
2023-12-07 15:40:00,241.8,242.23,241.69,241.97,1408738.0,241.8,242.23,241.69,241.97,1408738.0
2023-12-07 15:50:00,241.97,242.86,241.96,242.64,2576350.0,241.97,242.86,241.96,242.64,2576350.0
2023-12-08 09:30:00,240.32,243.07,239.27,242.82,5693566.0,240.32,243.07,239.27,242.82,5693566.0
2023-12-08 09:40:00,242.83,243.65,242.31,242.4,3624583.0,242.83,243.65,242.31,242.4,3624583.0
2023-12-08 09:50:00,242.43,242.81,241.2,242.4,3341450.0,242.43,242.81,241.2,242.4,3341450.0
2023-12-08 10:00:00,242.4,244.43,242.4,244.08,4093088.0,242.4,244.43,242.4,244.08,4093088.0
2023-12-08 10:10:00,244.14,244.52,243.08,243.86,3100122.0,244.14,244.52,243.08,243.86,3100122.0
2023-12-08 10:20:00,243.88,244.9,243.38,244.66,3292278.0,243.88,244.9,243.38,244.66,3292278.0
2023-12-08 10:30:00,244.64,244.9,242.67,242.85,2973701.0,244.64,244.9,242.67,242.85,2973701.0
2023-12-08 10:40:00,242.83,243.84,242.5,243.74,2964027.0,242.83,243.84,242.5,243.74,2964027.0
2023-12-08 10:50:00,243.76,245.23,243.5,245.19,2800042.0,243.76,245.23,243.5,245.19,2800042.0
2023-12-08 11:00:00,245.19,245.27,243.88,244.04,2540861.0,245.19,245.27,243.88,244.04,2540861.0
2023-12-08 11:10:00,244.06,244.09,243.37,243.92,2144243.0,244.06,244.09,243.37,243.92,2144243.0
2023-12-08 11:20:00,243.93,244.33,243.31,244.26,2291831.0,243.93,244.33,243.31,244.26,2291831.0
2023-12-08 11:30:00,244.26,244.67,242.5,242.98,2561693.0,244.26,244.67,242.5,242.98,2561693.0
2023-12-08 11:40:00,242.95,242.99,241.92,242.36,2265486.0,242.95,242.99,241.92,242.36,2265486.0
2023-12-08 11:50:00,242.36,242.7,241.67,241.98,2077317.0,242.36,242.7,241.67,241.98,2077317.0
2023-12-08 12:00:00,241.96,242.32,241.56,241.57,1779168.0,241.96,242.32,241.56,241.57,1779168.0
2023-12-08 12:10:00,241.59,241.66,240.48,241.07,2493686.0,241.59,241.66,240.48,241.07,2493686.0
2023-12-08 12:20:00,241.06,241.67,241.04,241.34,1616994.0,241.06,241.67,241.04,241.34,1616994.0
2023-12-08 12:30:00,241.38,241.5,240.69,241.14,1758886.0,241.38,241.5,240.69,241.14,1758886.0
2023-12-08 12:40:00,241.18,241.61,240.91,240.94,1347014.0,241.18,241.61,240.91,240.94,1347014.0
2023-12-08 12:50:00,240.91,241.68,240.71,241.59,1681259.0,240.91,241.68,240.71,241.59,1681259.0
2023-12-08 13:00:00,241.6,242.03,241.42,241.68,1521551.0,241.6,242.03,241.42,241.68,1521551.0
2023-12-08 13:10:00,241.65,242.44,241.65,242.22,1619940.0,241.65,242.44,241.65,242.22,1619940.0
2023-12-08 13:20:00,242.2,242.74,241.9,242.54,1376464.0,242.2,242.74,241.9,242.54,1376464.0
2023-12-08 13:30:00,242.54,243.23,242.5,243.11,1661719.0,242.54,243.23,242.5,243.11,1661719.0
2023-12-08 13:40:00,243.11,243.51,242.68,243.32,1844418.0,243.11,243.51,242.68,243.32,1844418.0
2023-12-08 13:50:00,243.31,243.5,242.91,243.46,1237177.0,243.31,243.5,242.91,243.46,1237177.0
2023-12-08 14:00:00,243.47,243.95,243.45,243.88,1392023.0,243.47,243.95,243.45,243.88,1392023.0
2023-12-08 14:10:00,243.87,244.33,243.52,244.2,1558344.0,243.87,244.33,243.52,244.2,1558344.0
2023-12-08 14:20:00,244.19,244.23,243.77,244.01,1199214.0,244.19,244.23,243.77,244.01,1199214.0
2023-12-08 14:30:00,244.01,244.27,243.64,243.92,1477683.0,244.01,244.27,243.64,243.92,1477683.0
2023-12-08 14:40:00,243.96,244.74,243.9,244.61,1618619.0,243.96,244.74,243.9,244.61,1618619.0
2023-12-08 14:50:00,244.61,244.62,243.51,243.73,1800007.0,244.61,244.62,243.51,243.73,1800007.0
2023-12-08 15:00:00,243.71,244.15,243.05,243.49,1869366.0,243.71,244.15,243.05,243.49,1869366.0
2023-12-08 15:10:00,243.48,244.0,243.2,243.88,1404331.0,243.48,244.0,243.2,243.88,1404331.0
2023-12-08 15:20:00,243.89,243.91,243.33,243.77,1305127.0,243.89,243.91,243.33,243.77,1305127.0
2023-12-08 15:30:00,243.77,243.91,243.38,243.76,1282352.0,243.77,243.91,243.38,243.76,1282352.0
2023-12-08 15:40:00,243.76,243.9,243.22,243.63,1454605.0,243.76,243.9,243.22,243.63,1454605.0
2023-12-08 15:50:00,243.64,244.0,243.57,243.77,2275735.0,243.64,244.0,243.57,243.77,2275735.0
2023-12-11 09:30:00,242.75,243.45,240.62,242.51,5613101.0,242.75,243.45,240.62,242.51,5613101.0
2023-12-11 09:40:00,242.51,243.05,241.16,241.77,3842408.0,242.51,243.05,241.16,241.77,3842408.0
2023-12-11 09:50:00,241.8,242.21,240.76,242.07,3834384.0,241.8,242.21,240.76,242.07,3834384.0
2023-12-11 10:00:00,242.04,242.5,239.95,240.78,3912956.0,242.04,242.5,239.95,240.78,3912956.0
2023-12-11 10:10:00,240.78,241.53,240.25,240.77,2602659.0,240.78,241.53,240.25,240.77,2602659.0
2023-12-11 10:20:00,240.76,241.26,239.45,239.56,2786562.0,240.76,241.26,239.45,239.56,2786562.0
2023-12-11 10:30:00,239.59,240.92,239.4,240.75,2683995.0,239.59,240.92,239.4,240.75,2683995.0
2023-12-11 10:40:00,240.74,241.73,240.44,241.21,2388063.0,240.74,241.73,240.44,241.21,2388063.0
2023-12-11 10:50:00,241.23,242.07,241.19,241.91,2018407.0,241.23,242.07,241.19,241.91,2018407.0
2023-12-11 11:00:00,241.94,242.04,240.25,240.47,1931348.0,241.94,242.04,240.25,240.47,1931348.0
2023-12-11 11:10:00,240.47,240.49,239.68,239.97,2070899.0,240.47,240.49,239.68,239.97,2070899.0
2023-12-11 11:20:00,239.98,240.34,239.32,239.75,2325114.0,239.98,240.34,239.32,239.75,2325114.0
2023-12-11 11:30:00,239.76,239.9,238.0,238.26,2962802.0,239.76,239.9,238.0,238.26,2962802.0
2023-12-11 11:40:00,238.28,238.57,237.8,238.32,1831100.0,238.28,238.57,237.8,238.32,1831100.0
2023-12-11 11:50:00,238.33,238.59,237.45,238.0,2244365.0,238.33,238.59,237.45,238.0,2244365.0
2023-12-11 12:00:00,238.0,238.79,237.52,238.67,1896828.0,238.0,238.79,237.52,238.67,1896828.0
2023-12-11 12:10:00,238.69,238.86,238.21,238.45,1349268.0,238.69,238.86,238.21,238.45,1349268.0
2023-12-11 12:20:00,238.46,239.04,238.36,238.71,1242626.0,238.46,239.04,238.36,238.71,1242626.0
2023-12-11 12:30:00,238.71,239.29,238.29,239.11,1540452.0,238.71,239.29,238.29,239.11,1540452.0
2023-12-11 12:40:00,239.16,239.27,238.82,239.23,1102406.0,239.16,239.27,238.82,239.23,1102406.0
2023-12-11 12:50:00,239.24,239.57,239.05,239.3,1350397.0,239.24,239.57,239.05,239.3,1350397.0
2023-12-11 13:00:00,239.29,239.67,238.82,239.59,1360240.0,239.29,239.67,238.82,239.59,1360240.0
2023-12-11 13:10:00,239.58,239.61,239.09,239.48,1161540.0,239.58,239.61,239.09,239.48,1161540.0
2023-12-11 13:20:00,239.49,239.66,238.66,238.72,1421300.0,239.49,239.66,238.66,238.72,1421300.0
2023-12-11 13:30:00,238.7,238.95,238.63,238.77,958880.0,238.7,238.95,238.63,238.77,958880.0
2023-12-11 13:40:00,238.8,238.94,238.3,238.37,1262806.0,238.8,238.94,238.3,238.37,1262806.0
2023-12-11 13:50:00,238.38,239.14,238.12,239.04,1454287.0,238.38,239.14,238.12,239.04,1454287.0
2023-12-11 14:00:00,239.05,239.96,239.0,239.95,1499002.0,239.05,239.96,239.0,239.95,1499002.0
2023-12-11 14:10:00,239.95,240.38,239.68,239.97,1582494.0,239.95,240.38,239.68,239.97,1582494.0
2023-12-11 14:20:00,239.96,240.3,239.72,240.2,1249497.0,239.96,240.3,239.72,240.2,1249497.0
2023-12-11 14:30:00,240.2,240.57,239.84,239.98,1477498.0,240.2,240.57,239.84,239.98,1477498.0
2023-12-11 14:40:00,239.97,240.03,239.13,239.32,1320317.0,239.97,240.03,239.13,239.32,1320317.0
2023-12-11 14:50:00,239.3,240.07,239.08,240.01,1359519.0,239.3,240.07,239.08,240.01,1359519.0
2023-12-11 15:00:00,240.02,240.67,239.77,240.24,1810909.0,240.02,240.67,239.77,240.24,1810909.0
2023-12-11 15:10:00,240.23,240.66,239.6,240.56,1786017.0,240.23,240.66,239.6,240.56,1786017.0
2023-12-11 15:20:00,240.56,240.64,239.61,239.61,1802379.0,240.56,240.64,239.61,239.61,1802379.0
2023-12-11 15:30:00,239.61,239.89,239.27,239.78,1403129.0,239.61,239.89,239.27,239.78,1403129.0
2023-12-11 15:40:00,239.77,240.0,239.16,239.42,1628019.0,239.77,240.0,239.16,239.42,1628019.0
2023-12-11 15:50:00,239.4,239.99,239.3,239.62,2370412.0,239.4,239.99,239.3,239.62,2370412.0
2023-12-12 09:30:00,238.36,238.99,233.87,234.37,6089840.0,238.36,238.99,233.87,234.37,6089840.0
2023-12-12 09:40:00,234.35,235.57,234.3,235.29,4122749.0,234.35,235.57,234.3,235.29,4122749.0
2023-12-12 09:50:00,235.29,236.73,234.8,236.35,4312777.0,235.29,236.73,234.8,236.35,4312777.0
2023-12-12 10:00:00,236.36,236.89,235.88,236.44,3397554.0,236.36,236.89,235.88,236.44,3397554.0
2023-12-12 10:10:00,236.35,237.36,235.06,236.59,3661832.0,236.35,237.36,235.06,236.59,3661832.0
2023-12-12 10:20:00,236.58,237.14,235.85,236.0,2654195.0,236.58,237.14,235.85,236.0,2654195.0
2023-12-12 10:30:00,235.99,236.62,235.65,236.1,2341311.0,235.99,236.62,235.65,236.1,2341311.0
2023-12-12 10:40:00,236.12,236.2,234.73,234.96,2517830.0,236.12,236.2,234.73,234.96,2517830.0
2023-12-12 10:50:00,234.98,235.35,234.74,235.23,1861284.0,234.98,235.35,234.74,235.23,1861284.0
2023-12-12 11:00:00,235.22,235.6,234.43,234.78,2111766.0,235.22,235.6,234.43,234.78,2111766.0
2023-12-12 11:10:00,234.78,235.45,234.33,235.37,1854485.0,234.78,235.45,234.33,235.37,1854485.0
2023-12-12 11:20:00,235.39,236.14,235.23,235.69,1986959.0,235.39,236.14,235.23,235.69,1986959.0
2023-12-12 11:30:00,235.71,236.0,235.05,235.1,1448135.0,235.71,236.0,235.05,235.1,1448135.0
2023-12-12 11:40:00,235.12,235.7,235.02,235.4,1222987.0,235.12,235.7,235.02,235.4,1222987.0
2023-12-12 11:50:00,235.42,235.47,234.9,234.96,1210692.0,235.42,235.47,234.9,234.96,1210692.0
2023-12-12 12:00:00,234.95,235.16,234.58,234.93,1388285.0,234.95,235.16,234.58,234.93,1388285.0
2023-12-12 12:10:00,234.93,235.25,234.03,234.04,1908015.0,234.93,235.25,234.03,234.04,1908015.0
2023-12-12 12:20:00,234.03,234.7,233.88,234.37,2028197.0,234.03,234.7,233.88,234.37,2028197.0
2023-12-12 12:30:00,234.37,234.89,234.33,234.65,1370306.0,234.37,234.89,234.33,234.65,1370306.0
2023-12-12 12:40:00,234.63,234.79,234.37,234.39,1234621.0,234.63,234.79,234.37,234.39,1234621.0
2023-12-12 12:50:00,234.39,235.18,234.37,234.99,1514691.0,234.39,235.18,234.37,234.99,1514691.0
2023-12-12 13:00:00,234.99,235.82,234.78,235.74,1639371.0,234.99,235.82,234.78,235.74,1639371.0
2023-12-12 13:10:00,235.73,235.87,235.26,235.4,1113009.0,235.73,235.87,235.26,235.4,1113009.0
2023-12-12 13:20:00,235.42,235.43,234.41,234.69,1265270.0,235.42,235.43,234.41,234.69,1265270.0
2023-12-12 13:30:00,234.67,235.04,234.54,234.95,1024907.0,234.67,235.04,234.54,234.95,1024907.0
2023-12-12 13:40:00,234.95,236.35,234.93,236.19,1971932.0,234.95,236.35,234.93,236.19,1971932.0
2023-12-12 13:50:00,236.18,236.59,236.08,236.26,1474436.0,236.18,236.59,236.08,236.26,1474436.0
2023-12-12 14:00:00,236.25,236.62,236.21,236.51,1255174.0,236.25,236.62,236.21,236.51,1255174.0
2023-12-12 14:10:00,236.51,236.73,236.12,236.25,1407229.0,236.51,236.73,236.12,236.25,1407229.0
2023-12-12 14:20:00,236.27,236.99,236.18,236.75,1448072.0,236.27,236.99,236.18,236.75,1448072.0
2023-12-12 14:30:00,236.76,237.12,236.38,236.94,1359498.0,236.76,237.12,236.38,236.94,1359498.0
2023-12-12 14:40:00,236.93,237.12,236.4,236.85,1193500.0,236.93,237.12,236.4,236.85,1193500.0
2023-12-12 14:50:00,236.83,236.9,236.27,236.47,940093.0,236.83,236.9,236.27,236.47,940093.0
2023-12-12 15:00:00,236.46,237.53,236.41,237.3,1760252.0,236.46,237.53,236.41,237.3,1760252.0
2023-12-12 15:10:00,237.3,237.44,237.1,237.26,1088602.0,237.3,237.44,237.1,237.26,1088602.0
2023-12-12 15:20:00,237.25,237.41,236.62,236.94,1363956.0,237.25,237.41,236.62,236.94,1363956.0
2023-12-12 15:30:00,236.95,237.09,236.49,236.69,1349299.0,236.95,237.09,236.49,236.69,1349299.0
2023-12-12 15:40:00,236.71,236.86,236.54,236.59,944732.0,236.71,236.86,236.54,236.59,944732.0
2023-12-12 15:50:00,236.57,237.06,236.41,236.93,2330134.0,236.57,237.06,236.41,236.93,2330134.0
2023-12-13 09:30:00,234.26,236.9,234.0,235.56,5138266.0,234.26,236.9,234.0,235.56,5138266.0
2023-12-13 09:40:00,235.58,235.76,234.21,235.29,4057598.0,235.58,235.76,234.21,235.29,4057598.0
2023-12-13 09:50:00,235.27,235.31,232.54,232.83,4600017.0,235.27,235.31,232.54,232.83,4600017.0
2023-12-13 10:00:00,232.81,233.34,232.2,233.09,3584566.0,232.81,233.34,232.2,233.09,3584566.0
2023-12-13 10:10:00,233.08,234.0,232.78,233.84,2898069.0,233.08,234.0,232.78,233.84,2898069.0
2023-12-13 10:20:00,233.84,234.29,232.76,233.86,3239258.0,233.84,234.29,232.76,233.86,3239258.0
2023-12-13 10:30:00,233.86,234.02,233.09,233.78,1941466.0,233.86,234.02,233.09,233.78,1941466.0
2023-12-13 10:40:00,233.8,234.46,233.59,233.92,2466414.0,233.8,234.46,233.59,233.92,2466414.0
2023-12-13 10:50:00,233.93,233.93,232.51,232.63,2686491.0,233.93,233.93,232.51,232.63,2686491.0
2023-12-13 11:00:00,232.66,232.97,231.27,231.45,3505032.0,232.66,232.97,231.27,231.45,3505032.0
2023-12-13 11:10:00,231.45,231.45,229.31,229.4,5111404.0,231.45,231.45,229.31,229.4,5111404.0
2023-12-13 11:20:00,229.43,229.72,228.2,229.4,4930352.0,229.43,229.72,228.2,229.4,4930352.0
2023-12-13 11:30:00,229.42,230.35,229.4,229.84,3150931.0,229.42,230.35,229.4,229.84,3150931.0
2023-12-13 11:40:00,229.81,230.5,229.42,230.06,2439174.0,229.81,230.5,229.42,230.06,2439174.0
2023-12-13 11:50:00,230.08,230.21,229.12,229.56,2477161.0,230.08,230.21,229.12,229.56,2477161.0
2023-12-13 12:00:00,229.53,230.12,228.78,229.91,2866703.0,229.53,230.12,228.78,229.91,2866703.0
2023-12-13 12:10:00,229.92,230.84,229.85,230.65,2355511.0,229.92,230.84,229.85,230.65,2355511.0
2023-12-13 12:20:00,230.63,230.88,230.16,230.44,1725310.0,230.63,230.88,230.16,230.44,1725310.0
2023-12-13 12:30:00,230.46,230.98,229.7,230.94,2117958.0,230.46,230.98,229.7,230.94,2117958.0
2023-12-13 12:40:00,230.96,231.09,230.57,230.86,1470905.0,230.96,231.09,230.57,230.86,1470905.0
2023-12-13 12:50:00,230.86,231.64,230.7,231.51,1582248.0,230.86,231.64,230.7,231.51,1582248.0
2023-12-13 13:00:00,231.52,231.52,230.45,230.75,1816398.0,231.52,231.52,230.45,230.75,1816398.0
2023-12-13 13:10:00,230.71,231.19,230.36,230.63,1434817.0,230.71,231.19,230.36,230.63,1434817.0
2023-12-13 13:20:00,230.6,230.82,230.07,230.33,1401363.0,230.6,230.82,230.07,230.33,1401363.0
2023-12-13 13:30:00,230.34,230.64,230.01,230.61,1190056.0,230.34,230.64,230.01,230.61,1190056.0
2023-12-13 13:40:00,230.62,231.81,230.61,231.52,1784405.0,230.62,231.81,230.61,231.52,1784405.0
2023-12-13 13:50:00,231.54,231.8,231.08,231.11,1223779.0,231.54,231.8,231.08,231.11,1223779.0
2023-12-13 14:00:00,231.13,234.1,231.13,233.85,4202057.0,231.13,234.1,231.13,233.85,4202057.0
2023-12-13 14:10:00,233.81,234.4,233.21,234.33,2774587.0,233.81,234.4,233.21,234.33,2774587.0
2023-12-13 14:20:00,234.35,234.46,233.26,233.95,2437540.0,234.35,234.46,233.26,233.95,2437540.0
2023-12-13 14:30:00,233.95,234.91,232.71,234.56,3632470.0,233.95,234.91,232.71,234.56,3632470.0
2023-12-13 14:40:00,234.53,237.82,234.3,237.57,5264781.0,234.53,237.82,234.3,237.57,5264781.0
2023-12-13 14:50:00,237.54,238.16,237.01,237.21,4476046.0,237.54,238.16,237.01,237.21,4476046.0
2023-12-13 15:00:00,237.21,240.3,237.17,239.31,5793794.0,237.21,240.3,237.17,239.31,5793794.0
2023-12-13 15:10:00,239.32,239.4,237.84,238.02,3701656.0,239.32,239.4,237.84,238.02,3701656.0
2023-12-13 15:20:00,238.03,238.08,235.83,236.81,4254581.0,238.03,238.08,235.83,236.81,4254581.0
2023-12-13 15:30:00,236.79,238.29,236.53,238.29,3241723.0,236.79,238.29,236.53,238.29,3241723.0
2023-12-13 15:40:00,238.3,238.35,237.62,238.14,2712907.0,238.3,238.35,237.62,238.14,2712907.0
2023-12-13 15:50:00,238.11,239.3,237.3,239.29,3611324.0,238.11,239.3,237.3,239.29,3611324.0
2023-12-14 09:30:00,241.21,244.6,240.79,243.86,7467161.0,241.21,244.6,240.79,243.86,7467161.0
2023-12-14 09:40:00,243.89,245.66,243.77,245.03,5890488.0,243.89,245.66,243.77,245.03,5890488.0
2023-12-14 09:50:00,245.02,247.08,244.28,246.67,6049290.0,245.02,247.08,244.28,246.67,6049290.0
2023-12-14 10:00:00,246.66,246.82,245.05,246.3,4460552.0,246.66,246.82,245.05,246.3,4460552.0
2023-12-14 10:10:00,246.29,248.0,245.91,247.13,5405144.0,246.29,248.0,245.91,247.13,5405144.0
2023-12-14 10:20:00,247.14,247.6,246.26,246.77,3650532.0,247.14,247.6,246.26,246.77,3650532.0
2023-12-14 10:30:00,246.75,249.87,246.23,248.67,5994504.0,246.75,249.87,246.23,248.67,5994504.0
2023-12-14 10:40:00,248.67,249.0,246.88,247.35,3612638.0,248.67,249.0,246.88,247.35,3612638.0
2023-12-14 10:50:00,247.33,248.37,246.56,246.62,2840795.0,247.33,248.37,246.56,246.62,2840795.0
2023-12-14 11:00:00,246.63,247.2,246.13,246.88,2851099.0,246.63,247.2,246.13,246.88,2851099.0
2023-12-14 11:10:00,246.9,247.63,246.2,246.97,2597531.0,246.9,247.63,246.2,246.97,2597531.0
2023-12-14 11:20:00,246.95,248.5,246.78,248.28,2945986.0,246.95,248.5,246.78,248.28,2945986.0
2023-12-14 11:30:00,248.28,249.49,248.16,249.08,3293554.0,248.28,249.49,248.16,249.08,3293554.0
2023-12-14 11:40:00,249.08,250.99,248.58,250.48,4649999.0,249.08,250.99,248.58,250.48,4649999.0
2023-12-14 11:50:00,250.48,250.92,249.4,249.79,3104873.0,250.48,250.92,249.4,249.79,3104873.0
2023-12-14 12:00:00,249.79,250.39,249.28,250.23,2362848.0,249.79,250.39,249.28,250.23,2362848.0
2023-12-14 12:10:00,250.21,251.4,249.78,250.92,2859834.0,250.21,251.4,249.78,250.92,2859834.0
2023-12-14 12:20:00,250.96,252.3,250.93,252.28,3094449.0,250.96,252.3,250.93,252.28,3094449.0
2023-12-14 12:30:00,252.27,252.74,251.86,252.31,3258533.0,252.27,252.74,251.86,252.31,3258533.0
2023-12-14 12:40:00,252.31,253.88,252.3,253.86,3595199.0,252.31,253.88,252.3,253.86,3595199.0
2023-12-14 12:50:00,253.86,253.88,250.91,250.98,3646431.0,253.86,253.88,250.91,250.98,3646431.0
2023-12-14 13:00:00,250.98,251.38,249.41,251.1,4117753.0,250.98,251.38,249.41,251.1,4117753.0
2023-12-14 13:10:00,251.07,252.33,251.03,251.08,2928188.0,251.07,252.33,251.03,251.08,2928188.0
2023-12-14 13:20:00,251.09,252.0,249.55,249.58,2788864.0,251.09,252.0,249.55,249.58,2788864.0
2023-12-14 13:30:00,249.57,250.71,249.55,250.27,2224264.0,249.57,250.71,249.55,250.27,2224264.0
2023-12-14 13:40:00,250.27,250.6,248.55,248.73,2594917.0,250.27,250.6,248.55,248.73,2594917.0
2023-12-14 13:50:00,248.73,248.74,247.2,248.37,3410508.0,248.73,248.74,247.2,248.37,3410508.0
2023-12-14 14:00:00,248.38,249.1,248.18,248.28,2336038.0,248.38,249.1,248.18,248.28,2336038.0
2023-12-14 14:10:00,248.27,249.26,247.82,249.26,2335105.0,248.27,249.26,247.82,249.26,2335105.0
2023-12-14 14:20:00,249.27,250.28,249.02,250.07,2542205.0,249.27,250.28,249.02,250.07,2542205.0
2023-12-14 14:30:00,250.05,250.95,249.77,250.53,2142038.0,250.05,250.95,249.77,250.53,2142038.0
2023-12-14 14:40:00,250.54,251.01,250.25,250.8,1874597.0,250.54,251.01,250.25,250.8,1874597.0
2023-12-14 14:50:00,250.77,251.21,250.54,251.02,1768207.0,250.77,251.21,250.54,251.02,1768207.0
2023-12-14 15:00:00,251.02,251.95,250.62,250.88,2516022.0,251.02,251.95,250.62,250.88,2516022.0
2023-12-14 15:10:00,250.87,251.75,250.86,251.69,2029879.0,250.87,251.75,250.86,251.69,2029879.0
2023-12-14 15:20:00,251.7,252.15,251.09,251.1,2273450.0,251.7,252.15,251.09,251.1,2273450.0
2023-12-14 15:30:00,251.1,251.55,250.8,250.81,1814502.0,251.1,251.55,250.8,250.81,1814502.0
2023-12-14 15:40:00,250.81,250.95,249.91,250.01,2274385.0,250.81,250.95,249.91,250.01,2274385.0
2023-12-14 15:50:00,250.01,251.19,249.99,251.14,3531979.0,250.01,251.19,249.99,251.14,3531979.0
2023-12-15 09:30:00,251.21,252.34,248.3,250.75,10231341.0,251.21,252.34,248.3,250.75,10231341.0
2023-12-15 09:40:00,250.75,252.87,248.93,249.71,5551828.0,250.75,252.87,248.93,249.71,5551828.0
2023-12-15 09:50:00,249.73,250.76,248.7,249.53,3811563.0,249.73,250.76,248.7,249.53,3811563.0
2023-12-15 10:00:00,249.59,251.9,249.02,251.8,3606854.0,249.59,251.9,249.02,251.8,3606854.0
2023-12-15 10:10:00,251.81,252.74,250.75,251.43,4129725.0,251.81,252.74,250.75,251.43,4129725.0
2023-12-15 10:20:00,251.43,253.07,251.41,252.79,3651277.0,251.43,253.07,251.41,252.79,3651277.0
2023-12-15 10:30:00,252.8,253.3,252.01,252.62,3483318.0,252.8,253.3,252.01,252.62,3483318.0
2023-12-15 10:40:00,252.6,252.9,251.16,251.76,2654169.0,252.6,252.9,251.16,251.76,2654169.0
2023-12-15 10:50:00,251.74,252.6,251.42,252.36,2377010.0,251.74,252.6,251.42,252.36,2377010.0
2023-12-15 11:00:00,252.4,252.55,250.63,250.81,2275184.0,252.4,252.55,250.63,250.81,2275184.0
2023-12-15 11:10:00,250.82,251.41,250.14,250.59,2434669.0,250.82,251.41,250.14,250.59,2434669.0
2023-12-15 11:20:00,250.58,251.94,250.56,251.87,1983826.0,250.58,251.94,250.56,251.87,1983826.0
2023-12-15 11:30:00,251.87,251.93,250.82,251.39,1836018.0,251.87,251.93,250.82,251.39,1836018.0
2023-12-15 11:40:00,251.43,251.99,250.94,251.58,1826609.0,251.43,251.99,250.94,251.58,1826609.0
2023-12-15 11:50:00,251.6,252.99,251.6,252.82,2031054.0,251.6,252.99,251.6,252.82,2031054.0
2023-12-15 12:00:00,252.82,252.85,252.12,252.44,2138905.0,252.82,252.85,252.12,252.44,2138905.0
2023-12-15 12:10:00,252.42,252.86,252.21,252.68,1634576.0,252.42,252.86,252.21,252.68,1634576.0
2023-12-15 12:20:00,252.68,253.37,252.55,253.19,2270194.0,252.68,253.37,252.55,253.19,2270194.0
2023-12-15 12:30:00,253.19,253.68,252.9,253.54,2325642.0,253.19,253.68,252.9,253.54,2325642.0
2023-12-15 12:40:00,253.57,253.65,251.79,252.41,2658475.0,253.57,253.65,251.79,252.41,2658475.0
2023-12-15 12:50:00,252.42,252.54,251.8,252.04,1696021.0,252.42,252.54,251.8,252.04,1696021.0
2023-12-15 13:00:00,252.04,252.96,251.9,252.1,1869933.0,252.04,252.96,251.9,252.1,1869933.0
2023-12-15 13:10:00,252.12,252.69,251.78,252.62,1540015.0,252.12,252.69,251.78,252.62,1540015.0
2023-12-15 13:20:00,252.63,253.05,252.47,252.81,1335335.0,252.63,253.05,252.47,252.81,1335335.0
2023-12-15 13:30:00,252.79,252.98,252.17,252.75,1433796.0,252.79,252.98,252.17,252.75,1433796.0
2023-12-15 13:40:00,252.72,252.74,251.17,251.68,2167503.0,252.72,252.74,251.17,251.68,2167503.0
2023-12-15 13:50:00,251.7,251.77,250.86,251.14,1546534.0,251.7,251.77,250.86,251.14,1546534.0
2023-12-15 14:00:00,251.13,251.98,250.99,251.56,1627873.0,251.13,251.98,250.99,251.56,1627873.0
2023-12-15 14:10:00,251.57,251.77,251.22,251.43,1066097.0,251.57,251.77,251.22,251.43,1066097.0
2023-12-15 14:20:00,251.44,251.48,250.6,250.72,1480824.0,251.44,251.48,250.6,250.72,1480824.0
2023-12-15 14:30:00,250.7,251.47,250.68,251.13,1088535.0,250.7,251.47,250.68,251.13,1088535.0
2023-12-15 14:40:00,251.13,251.85,251.02,251.63,1453016.0,251.13,251.85,251.02,251.63,1453016.0
2023-12-15 14:50:00,251.65,251.82,251.21,251.58,1059827.0,251.65,251.82,251.21,251.58,1059827.0
2023-12-15 15:00:00,251.55,252.06,251.5,251.91,1320386.0,251.55,252.06,251.5,251.91,1320386.0
2023-12-15 15:10:00,251.94,252.3,251.86,252.02,1245158.0,251.94,252.3,251.86,252.02,1245158.0
2023-12-15 15:20:00,252.01,252.22,251.82,251.88,1017026.0,252.01,252.22,251.82,251.88,1017026.0
2023-12-15 15:30:00,251.89,252.43,251.86,252.34,1349339.0,251.89,252.43,251.86,252.34,1349339.0
2023-12-15 15:40:00,252.36,252.91,252.29,252.69,2171928.0,252.36,252.91,252.29,252.69,2171928.0
2023-12-15 15:50:00,252.7,254.1,252.7,253.34,4654726.0,252.7,254.1,252.7,253.34,4654726.0
2023-12-18 09:30:00,253.78,256.8,252.56,256.7,7244276.0,253.78,256.8,252.56,256.7,7244276.0
2023-12-18 09:40:00,256.68,257.49,255.9,257.26,4649087.0,256.68,257.49,255.9,257.26,4649087.0
2023-12-18 09:50:00,257.27,257.47,256.15,256.69,3787647.0,257.27,257.47,256.15,256.69,3787647.0
2023-12-18 10:00:00,256.69,258.19,256.69,258.05,4035855.0,256.69,258.19,256.69,258.05,4035855.0
2023-12-18 10:10:00,258.06,258.51,257.47,258.47,3362680.0,258.06,258.51,257.47,258.47,3362680.0
2023-12-18 10:20:00,258.48,258.74,257.8,258.39,2922304.0,258.48,258.74,257.8,258.39,2922304.0
2023-12-18 10:30:00,258.39,258.49,256.83,257.3,2530886.0,258.39,258.49,256.83,257.3,2530886.0
2023-12-18 10:40:00,257.27,257.64,256.75,256.98,1830331.0,257.27,257.64,256.75,256.98,1830331.0
2023-12-18 10:50:00,256.97,257.0,255.51,255.56,2793987.0,256.97,257.0,255.51,255.56,2793987.0
2023-12-18 11:00:00,255.56,256.3,255.48,256.15,2949368.0,255.56,256.3,255.48,256.15,2949368.0
2023-12-18 11:10:00,256.13,257.29,256.0,256.76,2350064.0,256.13,257.29,256.0,256.76,2350064.0
2023-12-18 11:20:00,256.76,257.0,255.52,255.78,2255938.0,256.76,257.0,255.52,255.78,2255938.0
2023-12-18 11:30:00,255.79,256.38,254.6,254.83,2579902.0,255.79,256.38,254.6,254.83,2579902.0
2023-12-18 11:40:00,254.84,255.3,254.33,254.41,2386508.0,254.84,255.3,254.33,254.41,2386508.0
2023-12-18 11:50:00,254.37,254.41,253.25,253.94,2968010.0,254.37,254.41,253.25,253.94,2968010.0
2023-12-18 12:00:00,253.94,254.55,253.35,254.32,2417028.0,253.94,254.55,253.35,254.32,2417028.0
2023-12-18 12:10:00,254.32,254.48,253.36,253.8,2388959.0,254.32,254.48,253.36,253.8,2388959.0
2023-12-18 12:20:00,253.78,254.52,253.52,254.51,2125388.0,253.78,254.52,253.52,254.51,2125388.0
2023-12-18 12:30:00,254.5,255.1,254.48,254.94,1854968.0,254.5,255.1,254.48,254.94,1854968.0
2023-12-18 12:40:00,254.88,255.12,254.27,255.05,1746359.0,254.88,255.12,254.27,255.05,1746359.0
2023-12-18 12:50:00,255.05,255.16,254.68,254.73,1276742.0,255.05,255.16,254.68,254.73,1276742.0
2023-12-18 13:00:00,254.76,255.38,254.7,254.84,1879258.0,254.76,255.38,254.7,254.84,1879258.0
2023-12-18 13:10:00,254.84,254.97,254.06,254.37,1568669.0,254.84,254.97,254.06,254.37,1568669.0
2023-12-18 13:20:00,254.38,254.88,254.02,254.14,1406726.0,254.38,254.88,254.02,254.14,1406726.0
2023-12-18 13:30:00,254.15,254.27,253.51,253.82,1715675.0,254.15,254.27,253.51,253.82,1715675.0
2023-12-18 13:40:00,253.85,254.69,253.7,254.53,1431249.0,253.85,254.69,253.7,254.53,1431249.0
2023-12-18 13:50:00,254.53,254.76,254.33,254.37,1012513.0,254.53,254.76,254.33,254.37,1012513.0
2023-12-18 14:00:00,254.36,254.89,253.86,254.63,1681234.0,254.36,254.89,253.86,254.63,1681234.0
2023-12-18 14:10:00,254.62,254.97,253.68,253.79,1701395.0,254.62,254.97,253.68,253.79,1701395.0
2023-12-18 14:20:00,253.77,254.08,252.64,252.71,2578157.0,253.77,254.08,252.64,252.71,2578157.0
2023-12-18 14:30:00,252.73,253.4,252.65,253.12,1615196.0,252.73,253.4,252.65,253.12,1615196.0
2023-12-18 14:40:00,253.14,253.62,252.14,252.36,2000951.0,253.14,253.62,252.14,252.36,2000951.0
2023-12-18 14:50:00,252.37,253.48,252.24,253.16,1944803.0,252.37,253.48,252.24,253.16,1944803.0
2023-12-18 15:00:00,253.18,253.38,252.57,252.89,1775397.0,253.18,253.38,252.57,252.89,1775397.0
2023-12-18 15:10:00,252.9,253.29,252.6,252.7,1544446.0,252.9,253.29,252.6,252.7,1544446.0
2023-12-18 15:20:00,252.69,253.13,252.37,252.78,1833571.0,252.69,253.13,252.37,252.78,1833571.0
2023-12-18 15:30:00,252.76,252.89,251.36,251.56,2054433.0,252.76,252.89,251.36,251.56,2054433.0
2023-12-18 15:40:00,251.57,252.34,251.48,252.33,1985887.0,251.57,252.34,251.48,252.33,1985887.0
2023-12-18 15:50:00,252.29,252.58,251.81,252.02,2488997.0,252.29,252.58,251.81,252.02,2488997.0
2023-12-19 09:30:00,253.47,255.53,253.01,255.17,5464397.0,253.47,255.53,253.01,255.17,5464397.0
2023-12-19 09:40:00,255.24,255.71,254.13,255.43,4434787.0,255.24,255.71,254.13,255.43,4434787.0
2023-12-19 09:50:00,255.44,255.78,254.0,254.69,3578940.0,255.44,255.78,254.0,254.69,3578940.0
2023-12-19 10:00:00,254.64,256.28,253.51,256.17,4304927.0,254.64,256.28,253.51,256.17,4304927.0
2023-12-19 10:10:00,256.18,256.8,255.75,256.72,3681343.0,256.18,256.8,255.75,256.72,3681343.0
2023-12-19 10:20:00,256.73,256.97,256.23,256.97,2609083.0,256.73,256.97,256.23,256.97,2609083.0
2023-12-19 10:30:00,256.96,257.13,255.88,255.93,3191504.0,256.96,257.13,255.88,255.93,3191504.0
2023-12-19 10:40:00,255.96,257.01,255.55,256.93,3237408.0,255.96,257.01,255.55,256.93,3237408.0
2023-12-19 10:50:00,256.94,257.76,256.82,257.64,2786359.0,256.94,257.76,256.82,257.64,2786359.0
2023-12-19 11:00:00,257.61,258.0,257.12,257.98,2432525.0,257.61,258.0,257.12,257.98,2432525.0
2023-12-19 11:10:00,257.99,258.3,257.25,257.63,2968716.0,257.99,258.3,257.25,257.63,2968716.0
2023-12-19 11:20:00,257.64,258.34,257.15,257.93,2800802.0,257.64,258.34,257.15,257.93,2800802.0
2023-12-19 11:30:00,257.94,258.15,256.86,257.13,2570524.0,257.94,258.15,256.86,257.13,2570524.0
2023-12-19 11:40:00,257.16,257.99,256.87,257.37,2017668.0,257.16,257.99,256.87,257.37,2017668.0
2023-12-19 11:50:00,257.37,257.45,256.38,256.4,2371053.0,257.37,257.45,256.38,256.4,2371053.0
2023-12-19 12:00:00,256.42,256.68,255.76,255.83,2190630.0,256.42,256.68,255.76,255.83,2190630.0
2023-12-19 12:10:00,255.82,255.99,255.37,255.58,1886517.0,255.82,255.99,255.37,255.58,1886517.0
2023-12-19 12:20:00,255.58,256.27,255.24,256.05,1933052.0,255.58,256.27,255.24,256.05,1933052.0
2023-12-19 12:30:00,256.06,256.45,255.62,256.06,1817322.0,256.06,256.45,255.62,256.06,1817322.0
2023-12-19 12:40:00,256.06,256.09,255.2,255.24,1708282.0,256.06,256.09,255.2,255.24,1708282.0
2023-12-19 12:50:00,255.27,255.39,254.66,255.39,1808974.0,255.27,255.39,254.66,255.39,1808974.0
2023-12-19 13:00:00,255.39,255.62,255.0,255.07,1493006.0,255.39,255.62,255.0,255.07,1493006.0
2023-12-19 13:10:00,255.08,256.03,254.77,255.54,1626174.0,255.08,256.03,254.77,255.54,1626174.0
2023-12-19 13:20:00,255.54,256.24,255.41,256.23,1198860.0,255.54,256.24,255.41,256.23,1198860.0
2023-12-19 13:30:00,256.23,256.67,255.86,256.67,1660046.0,256.23,256.67,255.86,256.67,1660046.0
2023-12-19 13:40:00,256.66,256.95,256.4,256.77,1666842.0,256.66,256.95,256.4,256.77,1666842.0
2023-12-19 13:50:00,256.76,256.82,255.2,255.56,1991317.0,256.76,256.82,255.2,255.56,1991317.0
2023-12-19 14:00:00,255.57,256.28,255.5,256.02,1637019.0,255.57,256.28,255.5,256.02,1637019.0
2023-12-19 14:10:00,256.03,256.21,255.55,256.14,1191293.0,256.03,256.21,255.55,256.14,1191293.0
2023-12-19 14:20:00,256.12,256.2,255.55,256.18,1121148.0,256.12,256.2,255.55,256.18,1121148.0
2023-12-19 14:30:00,256.2,256.21,255.71,256.08,1183543.0,256.2,256.21,255.71,256.08,1183543.0
2023-12-19 14:40:00,256.05,256.73,255.57,256.48,1594714.0,256.05,256.73,255.57,256.48,1594714.0
2023-12-19 14:50:00,256.51,256.84,256.35,256.65,1228108.0,256.51,256.84,256.35,256.65,1228108.0
2023-12-19 15:00:00,256.67,256.9,256.13,256.34,1403306.0,256.67,256.9,256.13,256.34,1403306.0
2023-12-19 15:10:00,256.32,256.73,256.24,256.55,968690.0,256.32,256.73,256.24,256.55,968690.0
2023-12-19 15:20:00,256.54,256.69,255.86,256.1,1313836.0,256.54,256.69,255.86,256.1,1313836.0
2023-12-19 15:30:00,256.06,256.57,256.01,256.37,1214173.0,256.06,256.57,256.01,256.37,1214173.0
2023-12-19 15:40:00,256.36,256.64,256.25,256.29,1310008.0,256.36,256.64,256.25,256.29,1310008.0
2023-12-19 15:50:00,256.27,257.25,256.27,257.19,2522609.0,256.27,257.25,256.27,257.19,2522609.0
2023-12-20 09:30:00,256.45,256.99,254.87,256.45,5679771.0,256.45,256.99,254.87,256.45,5679771.0
2023-12-20 09:40:00,256.49,258.5,256.44,258.34,4424504.0,256.49,258.5,256.44,258.34,4424504.0
2023-12-20 09:50:00,258.36,259.16,257.88,258.89,4350712.0,258.36,259.16,257.88,258.89,4350712.0
2023-12-20 10:00:00,258.91,259.84,258.55,259.4,4188989.0,258.91,259.84,258.55,259.4,4188989.0
2023-12-20 10:10:00,259.38,259.43,258.3,258.75,3071710.0,259.38,259.43,258.3,258.75,3071710.0
2023-12-20 10:20:00,258.77,259.5,258.23,258.48,2934711.0,258.77,259.5,258.23,258.48,2934711.0
2023-12-20 10:30:00,258.48,258.92,257.66,257.79,3095970.0,258.48,258.92,257.66,257.79,3095970.0
2023-12-20 10:40:00,257.8,258.8,257.48,257.93,2685982.0,257.8,258.8,257.48,257.93,2685982.0
2023-12-20 10:50:00,257.95,258.25,257.44,257.86,2099197.0,257.95,258.25,257.44,257.86,2099197.0
2023-12-20 11:00:00,257.85,257.94,257.22,257.55,2093108.0,257.85,257.94,257.22,257.55,2093108.0
2023-12-20 11:10:00,257.52,258.01,257.32,257.69,1885462.0,257.52,258.01,257.32,257.69,1885462.0
2023-12-20 11:20:00,257.66,257.85,256.76,256.9,2098322.0,257.66,257.85,256.76,256.9,2098322.0
2023-12-20 11:30:00,256.9,257.17,256.58,257.02,1813717.0,256.9,257.17,256.58,257.02,1813717.0
2023-12-20 11:40:00,257.03,257.55,256.82,257.38,1543205.0,257.03,257.55,256.82,257.38,1543205.0
2023-12-20 11:50:00,257.39,257.67,256.33,256.67,1951925.0,257.39,257.67,256.33,256.67,1951925.0
2023-12-20 12:00:00,256.67,256.94,255.88,255.93,1770181.0,256.67,256.94,255.88,255.93,1770181.0
2023-12-20 12:10:00,255.91,256.34,255.75,255.98,1840383.0,255.91,256.34,255.75,255.98,1840383.0
2023-12-20 12:20:00,255.96,256.29,255.6,255.79,1859931.0,255.96,256.29,255.6,255.79,1859931.0
2023-12-20 12:30:00,255.77,255.88,255.2,255.83,1712751.0,255.77,255.88,255.2,255.83,1712751.0
2023-12-20 12:40:00,255.84,256.5,255.73,256.36,1694014.0,255.84,256.5,255.73,256.36,1694014.0
2023-12-20 12:50:00,256.37,256.44,256.05,256.29,1233943.0,256.37,256.44,256.05,256.29,1233943.0
2023-12-20 13:00:00,256.28,256.79,255.8,256.69,1574352.0,256.28,256.79,255.8,256.69,1574352.0
2023-12-20 13:10:00,256.68,256.92,256.18,256.44,1327413.0,256.68,256.92,256.18,256.44,1327413.0
2023-12-20 13:20:00,256.42,256.93,256.16,256.86,1281743.0,256.42,256.93,256.16,256.86,1281743.0
2023-12-20 13:30:00,256.84,257.07,256.75,256.91,1159602.0,256.84,257.07,256.75,256.91,1159602.0
2023-12-20 13:40:00,256.92,257.35,256.84,257.18,1163171.0,256.92,257.35,256.84,257.18,1163171.0
2023-12-20 13:50:00,257.19,257.44,256.64,256.79,1478906.0,257.19,257.44,256.64,256.79,1478906.0
2023-12-20 14:00:00,256.79,256.9,255.96,256.01,1481903.0,256.79,256.9,255.96,256.01,1481903.0
2023-12-20 14:10:00,256.03,256.47,255.99,256.0,1374838.0,256.03,256.47,255.99,256.0,1374838.0
2023-12-20 14:20:00,256.0,256.03,254.5,254.5,2465849.0,256.0,256.03,254.5,254.5,2465849.0
2023-12-20 14:30:00,254.52,254.59,252.32,252.56,3521891.0,254.52,254.59,252.32,252.56,3521891.0
2023-12-20 14:40:00,252.55,253.18,250.72,251.35,3442457.0,252.55,253.18,250.72,251.35,3442457.0
2023-12-20 14:50:00,251.37,251.47,248.83,249.41,4738651.0,251.37,251.47,248.83,249.41,4738651.0
2023-12-20 15:00:00,249.41,250.01,247.29,248.38,4888256.0,249.41,250.01,247.29,248.38,4888256.0
2023-12-20 15:10:00,248.36,250.56,248.26,249.96,4412944.0,248.36,250.56,248.26,249.96,4412944.0
2023-12-20 15:20:00,249.94,250.42,248.22,248.55,3446245.0,249.94,250.42,248.22,248.55,3446245.0
2023-12-20 15:30:00,248.58,249.44,248.32,248.74,3084543.0,248.58,249.44,248.32,248.74,3084543.0
2023-12-20 15:40:00,248.77,249.46,248.46,248.94,2759501.0,248.77,249.46,248.46,248.94,2759501.0
2023-12-20 15:50:00,248.93,249.32,247.0,247.24,4330043.0,248.93,249.32,247.0,247.24,4330043.0
2023-12-21 09:30:00,251.87,253.95,251.25,252.47,6769337.0,251.87,253.95,251.25,252.47,6769337.0
2023-12-21 09:40:00,252.47,253.57,251.74,252.09,4594002.0,252.47,253.57,251.74,252.09,4594002.0
2023-12-21 09:50:00,252.09,252.38,249.55,249.82,4522433.0,252.09,252.38,249.55,249.82,4522433.0
2023-12-21 10:00:00,249.84,250.57,248.55,249.04,4269056.0,249.84,250.57,248.55,249.04,4269056.0
2023-12-21 10:10:00,249.06,250.49,249.0,250.22,3422374.0,249.06,250.49,249.0,250.22,3422374.0
2023-12-21 10:20:00,250.26,251.0,249.41,249.64,3342195.0,250.26,251.0,249.41,249.64,3342195.0
2023-12-21 10:30:00,249.69,250.97,249.53,250.45,2371003.0,249.69,250.97,249.53,250.45,2371003.0
2023-12-21 10:40:00,250.49,251.27,249.91,250.44,2642540.0,250.49,251.27,249.91,250.44,2642540.0
2023-12-21 10:50:00,250.4,251.25,249.65,251.08,2376833.0,250.4,251.25,249.65,251.08,2376833.0
2023-12-21 11:00:00,251.11,252.17,251.0,251.83,2856836.0,251.11,252.17,251.0,251.83,2856836.0
2023-12-21 11:10:00,251.85,252.44,251.47,251.91,2439234.0,251.85,252.44,251.47,251.91,2439234.0
2023-12-21 11:20:00,251.91,253.0,251.62,252.98,2287346.0,251.91,253.0,251.62,252.98,2287346.0
2023-12-21 11:30:00,252.98,253.61,252.41,253.29,2861535.0,252.98,253.61,252.41,253.29,2861535.0
2023-12-21 11:40:00,253.29,253.63,252.91,253.5,2168070.0,253.29,253.63,252.91,253.5,2168070.0
2023-12-21 11:50:00,253.5,254.0,252.23,252.5,2922967.0,253.5,254.0,252.23,252.5,2922967.0
2023-12-21 12:00:00,252.55,252.55,251.1,251.11,2548286.0,252.55,252.55,251.1,251.11,2548286.0
2023-12-21 12:10:00,251.11,251.86,250.82,251.67,2091471.0,251.11,251.86,250.82,251.67,2091471.0
2023-12-21 12:20:00,251.67,251.7,250.7,251.28,1726664.0,251.67,251.7,250.7,251.28,1726664.0
2023-12-21 12:30:00,251.3,252.18,251.02,251.87,1698847.0,251.3,252.18,251.02,251.87,1698847.0
2023-12-21 12:40:00,251.88,252.07,250.98,251.12,1670935.0,251.88,252.07,250.98,251.12,1670935.0
2023-12-21 12:50:00,251.12,251.47,250.57,250.81,1514196.0,251.12,251.47,250.57,250.81,1514196.0
2023-12-21 13:00:00,250.78,251.71,250.77,251.18,1656640.0,250.78,251.71,250.77,251.18,1656640.0
2023-12-21 13:10:00,251.16,251.37,250.07,250.14,1583498.0,251.16,251.37,250.07,250.14,1583498.0
2023-12-21 13:20:00,250.13,251.43,250.08,251.23,1580358.0,250.13,251.43,250.08,251.23,1580358.0
2023-12-21 13:30:00,251.26,251.8,251.09,251.35,1541909.0,251.26,251.8,251.09,251.35,1541909.0
2023-12-21 13:40:00,251.36,252.0,251.27,251.78,1250274.0,251.36,252.0,251.27,251.78,1250274.0
2023-12-21 13:50:00,251.79,252.9,251.56,252.82,1687187.0,251.79,252.9,251.56,252.82,1687187.0
2023-12-21 14:00:00,252.8,253.3,252.58,252.88,1600749.0,252.8,253.3,252.58,252.88,1600749.0
2023-12-21 14:10:00,252.87,253.55,252.6,253.43,1748565.0,252.87,253.55,252.6,253.43,1748565.0
2023-12-21 14:20:00,253.41,253.44,252.77,252.95,1346411.0,253.41,253.44,252.77,252.95,1346411.0
2023-12-21 14:30:00,252.96,253.7,252.64,253.64,1645045.0,252.96,253.7,252.64,253.64,1645045.0
2023-12-21 14:40:00,253.65,253.87,253.23,253.23,1370423.0,253.65,253.87,253.23,253.23,1370423.0
2023-12-21 14:50:00,253.25,253.59,252.81,253.28,1155726.0,253.25,253.59,252.81,253.28,1155726.0
2023-12-21 15:00:00,253.28,253.99,253.01,253.75,1618605.0,253.28,253.99,253.01,253.75,1618605.0
2023-12-21 15:10:00,253.77,254.28,253.53,254.06,1653189.0,253.77,254.28,253.53,254.06,1653189.0
2023-12-21 15:20:00,254.08,254.62,253.65,254.56,1633905.0,254.08,254.62,253.65,254.56,1633905.0
2023-12-21 15:30:00,254.56,254.8,254.12,254.29,1661510.0,254.56,254.8,254.12,254.29,1661510.0
2023-12-21 15:40:00,254.28,254.48,253.74,254.36,1544649.0,254.28,254.48,253.74,254.36,1544649.0
2023-12-21 15:50:00,254.36,254.74,254.26,254.48,2357005.0,254.36,254.74,254.26,254.48,2357005.0
2023-12-22 09:30:00,256.71,258.0,255.75,257.27,5975855.0,256.71,258.0,255.75,257.27,5975855.0
2023-12-22 09:40:00,257.34,258.22,256.87,257.4,4371442.0,257.34,258.22,256.87,257.4,4371442.0
2023-12-22 09:50:00,257.37,257.85,256.0,256.24,3583205.0,257.37,257.85,256.0,256.24,3583205.0
2023-12-22 10:00:00,256.24,257.88,256.24,256.64,3465387.0,256.24,257.88,256.24,256.64,3465387.0
2023-12-22 10:10:00,256.65,257.08,255.88,255.96,2622028.0,256.65,257.08,255.88,255.96,2622028.0
2023-12-22 10:20:00,255.92,256.32,255.03,256.25,3286434.0,255.92,256.32,255.03,256.25,3286434.0
2023-12-22 10:30:00,256.28,256.28,255.23,255.62,1976227.0,256.28,256.28,255.23,255.62,1976227.0
2023-12-22 10:40:00,255.65,256.65,255.61,255.98,2310933.0,255.65,256.65,255.61,255.98,2310933.0
2023-12-22 10:50:00,255.98,256.43,255.47,255.61,1943427.0,255.98,256.43,255.47,255.61,1943427.0
2023-12-22 11:00:00,255.62,255.62,254.26,255.08,3234460.0,255.62,255.62,254.26,255.08,3234460.0
2023-12-22 11:10:00,255.07,255.56,254.81,255.17,1887551.0,255.07,255.56,254.81,255.17,1887551.0
2023-12-22 11:20:00,255.19,255.45,254.82,255.13,1286094.0,255.19,255.45,254.82,255.13,1286094.0
2023-12-22 11:30:00,255.13,256.01,255.12,255.68,1839672.0,255.13,256.01,255.12,255.68,1839672.0
2023-12-22 11:40:00,255.66,255.77,254.83,255.3,1758594.0,255.66,255.77,254.83,255.3,1758594.0
2023-12-22 11:50:00,255.32,255.92,254.94,255.74,1463738.0,255.32,255.92,254.94,255.74,1463738.0
2023-12-22 12:00:00,255.73,256.16,255.52,255.67,1503262.0,255.73,256.16,255.52,255.67,1503262.0
2023-12-22 12:10:00,255.68,256.34,255.34,255.98,1450282.0,255.68,256.34,255.34,255.98,1450282.0
2023-12-22 12:20:00,256.0,256.04,255.3,255.87,1351447.0,256.0,256.04,255.3,255.87,1351447.0
2023-12-22 12:30:00,255.88,256.19,255.65,256.03,978024.0,255.88,256.19,255.65,256.03,978024.0
2023-12-22 12:40:00,256.05,256.39,255.85,256.26,1121936.0,256.05,256.39,255.85,256.26,1121936.0
2023-12-22 12:50:00,256.26,256.35,255.92,256.04,1003909.0,256.26,256.35,255.92,256.04,1003909.0
2023-12-22 13:00:00,256.04,256.07,255.42,255.75,1190707.0,256.04,256.07,255.42,255.75,1190707.0
2023-12-22 13:10:00,255.76,255.98,255.53,255.89,1107235.0,255.76,255.98,255.53,255.89,1107235.0
2023-12-22 13:20:00,255.88,256.0,255.52,255.54,854097.0,255.88,256.0,255.52,255.54,854097.0
2023-12-22 13:30:00,255.52,255.74,255.26,255.39,991222.0,255.52,255.74,255.26,255.39,991222.0
2023-12-22 13:40:00,255.41,255.64,255.08,255.53,1026881.0,255.41,255.64,255.08,255.53,1026881.0
2023-12-22 13:50:00,255.53,255.6,254.71,254.75,1241414.0,255.53,255.6,254.71,254.75,1241414.0
2023-12-22 14:00:00,254.76,254.97,253.2,253.51,2408194.0,254.76,254.97,253.2,253.51,2408194.0
2023-12-22 14:10:00,253.48,254.0,252.75,253.22,2059633.0,253.48,254.0,252.75,253.22,2059633.0
2023-12-22 14:20:00,253.21,253.45,251.7,251.79,2678298.0,253.21,253.45,251.7,251.79,2678298.0
2023-12-22 14:30:00,251.79,252.75,251.37,252.2,2259262.0,251.79,252.75,251.37,252.2,2259262.0
2023-12-22 14:40:00,252.22,252.84,252.16,252.55,1628371.0,252.22,252.84,252.16,252.55,1628371.0
2023-12-22 14:50:00,252.48,253.33,252.47,253.26,1367279.0,252.48,253.33,252.47,253.26,1367279.0
2023-12-22 15:00:00,253.26,253.38,252.47,252.75,1600142.0,253.26,253.38,252.47,252.75,1600142.0
2023-12-22 15:10:00,252.76,253.23,252.73,253.15,1330719.0,252.76,253.23,252.73,253.15,1330719.0
2023-12-22 15:20:00,253.1,253.42,252.86,253.33,1209401.0,253.1,253.42,252.86,253.33,1209401.0
2023-12-22 15:30:00,253.31,253.34,252.72,252.87,1218728.0,253.31,253.34,252.72,252.87,1218728.0
2023-12-22 15:40:00,252.84,252.88,252.19,252.23,1369717.0,252.84,252.88,252.19,252.23,1369717.0
2023-12-22 15:50:00,252.2,252.83,252.15,252.54,2092500.0,252.2,252.83,252.15,252.54,2092500.0
2023-12-26 09:30:00,254.49,255.48,253.35,253.36,3993503.0,254.49,255.48,253.35,253.36,3993503.0
2023-12-26 09:40:00,253.36,254.45,252.91,254.3,3156429.0,253.36,254.45,252.91,254.3,3156429.0
2023-12-26 09:50:00,254.3,255.0,253.74,254.79,2933485.0,254.3,255.0,253.74,254.79,2933485.0
2023-12-26 10:00:00,254.8,255.75,254.41,255.53,3074782.0,254.8,255.75,254.41,255.53,3074782.0
2023-12-26 10:10:00,255.55,256.49,255.43,256.28,3086596.0,255.55,256.49,255.43,256.28,3086596.0
2023-12-26 10:20:00,256.27,256.98,256.03,256.17,2989877.0,256.27,256.98,256.03,256.17,2989877.0
2023-12-26 10:30:00,256.16,256.99,256.13,256.54,2318492.0,256.16,256.99,256.13,256.54,2318492.0
2023-12-26 10:40:00,256.53,256.71,255.53,255.7,2519109.0,256.53,256.71,255.53,255.7,2519109.0
2023-12-26 10:50:00,255.71,256.3,255.39,256.14,2269817.0,255.71,256.3,255.39,256.14,2269817.0
2023-12-26 11:00:00,256.14,257.25,255.85,257.19,2640786.0,256.14,257.25,255.85,257.19,2640786.0
2023-12-26 11:10:00,257.19,257.48,256.83,257.04,2265782.0,257.19,257.48,256.83,257.04,2265782.0
2023-12-26 11:20:00,257.04,257.29,256.26,256.4,1902879.0,257.04,257.29,256.26,256.4,1902879.0
2023-12-26 11:30:00,256.41,256.77,256.3,256.53,1683000.0,256.41,256.77,256.3,256.53,1683000.0
2023-12-26 11:40:00,256.51,256.92,256.1,256.79,1632084.0,256.51,256.92,256.1,256.79,1632084.0
2023-12-26 11:50:00,256.78,257.27,256.78,257.06,1544875.0,256.78,257.27,256.78,257.06,1544875.0
2023-12-26 12:00:00,257.08,257.1,256.46,256.65,1211371.0,257.08,257.1,256.46,256.65,1211371.0
2023-12-26 12:10:00,256.64,257.32,256.63,257.23,1725833.0,256.64,257.32,256.63,257.23,1725833.0
2023-12-26 12:20:00,257.22,257.52,257.01,257.44,1726723.0,257.22,257.52,257.01,257.44,1726723.0
2023-12-26 12:30:00,257.44,257.82,257.14,257.26,1889973.0,257.44,257.82,257.14,257.26,1889973.0
2023-12-26 12:40:00,257.26,257.38,256.92,257.26,1459210.0,257.26,257.38,256.92,257.26,1459210.0
2023-12-26 12:50:00,257.23,257.51,256.82,256.97,1324231.0,257.23,257.51,256.82,256.97,1324231.0
2023-12-26 13:00:00,256.98,257.08,256.65,256.73,1230826.0,256.98,257.08,256.65,256.73,1230826.0
2023-12-26 13:10:00,256.73,257.44,256.59,257.25,1344792.0,256.73,257.44,256.59,257.25,1344792.0
2023-12-26 13:20:00,257.27,257.79,257.24,257.72,1321976.0,257.27,257.79,257.24,257.72,1321976.0
2023-12-26 13:30:00,257.73,257.97,257.34,257.41,1340948.0,257.73,257.97,257.34,257.41,1340948.0
2023-12-26 13:40:00,257.43,257.81,257.21,257.63,1119891.0,257.43,257.81,257.21,257.63,1119891.0
2023-12-26 13:50:00,257.65,257.68,257.33,257.52,977231.0,257.65,257.68,257.33,257.52,977231.0
2023-12-26 14:00:00,257.51,257.82,257.35,257.73,1165922.0,257.51,257.82,257.35,257.73,1165922.0
2023-12-26 14:10:00,257.73,257.78,257.24,257.35,962638.0,257.73,257.78,257.24,257.35,962638.0
2023-12-26 14:20:00,257.36,257.66,257.26,257.5,781434.0,257.36,257.66,257.26,257.5,781434.0
2023-12-26 14:30:00,257.51,257.63,257.2,257.39,925480.0,257.51,257.63,257.2,257.39,925480.0
2023-12-26 14:40:00,257.39,257.46,256.68,256.71,1266212.0,257.39,257.46,256.68,256.71,1266212.0
2023-12-26 14:50:00,256.71,256.81,256.18,256.63,1674153.0,256.71,256.81,256.18,256.63,1674153.0
2023-12-26 15:00:00,256.66,257.02,256.49,256.83,1171379.0,256.66,257.02,256.49,256.83,1171379.0
2023-12-26 15:10:00,256.83,256.96,256.23,256.72,1214093.0,256.83,256.96,256.23,256.72,1214093.0
2023-12-26 15:20:00,256.73,257.03,256.56,256.86,1236001.0,256.73,257.03,256.56,256.86,1236001.0
2023-12-26 15:30:00,256.87,257.46,256.65,257.03,1875558.0,256.87,257.46,256.65,257.03,1875558.0
2023-12-26 15:40:00,257.03,257.27,256.81,256.97,1242287.0,257.03,257.27,256.81,256.97,1242287.0
2023-12-26 15:50:00,256.93,256.93,256.34,256.71,1887888.0,256.93,256.93,256.34,256.71,1887888.0
2023-12-27 09:30:00,258.27,261.26,257.52,261.16,6907070.0,258.27,261.26,257.52,261.16,6907070.0
2023-12-27 09:40:00,261.19,262.48,260.93,261.92,5820193.0,261.19,262.48,260.93,261.92,5820193.0
2023-12-27 09:50:00,261.91,262.82,261.85,262.51,4475968.0,261.91,262.82,261.85,262.51,4475968.0
2023-12-27 10:00:00,262.54,263.34,262.43,262.64,4085489.0,262.54,263.34,262.43,262.64,4085489.0
2023-12-27 10:10:00,262.64,262.88,261.68,262.36,3675651.0,262.64,262.88,261.68,262.36,3675651.0
2023-12-27 10:20:00,262.36,263.02,261.52,262.84,3341152.0,262.36,263.02,261.52,262.84,3341152.0
2023-12-27 10:30:00,262.83,262.95,261.87,262.38,2665491.0,262.83,262.95,261.87,262.38,2665491.0
2023-12-27 10:40:00,262.4,262.52,261.2,261.74,2903974.0,262.4,262.52,261.2,261.74,2903974.0
2023-12-27 10:50:00,261.74,262.0,261.07,261.92,2487128.0,261.74,262.0,261.07,261.92,2487128.0
2023-12-27 11:00:00,261.93,261.99,260.69,261.29,2702837.0,261.93,261.99,260.69,261.29,2702837.0
2023-12-27 11:10:00,261.29,262.29,261.15,262.24,2493830.0,261.29,262.29,261.15,262.24,2493830.0
2023-12-27 11:20:00,262.25,262.5,261.75,262.25,2058541.0,262.25,262.5,261.75,262.25,2058541.0
2023-12-27 11:30:00,262.25,262.51,262.03,262.38,1558821.0,262.25,262.51,262.03,262.38,1558821.0
2023-12-27 11:40:00,262.37,262.9,262.22,262.3,1750076.0,262.37,262.9,262.22,262.3,1750076.0
2023-12-27 11:50:00,262.33,262.72,262.22,262.72,1264278.0,262.33,262.72,262.22,262.72,1264278.0
2023-12-27 12:00:00,262.72,262.96,262.43,262.69,1514035.0,262.72,262.96,262.43,262.69,1514035.0
2023-12-27 12:10:00,262.7,262.89,261.92,262.18,1441489.0,262.7,262.89,261.92,262.18,1441489.0
2023-12-27 12:20:00,262.17,262.8,261.98,262.47,1466984.0,262.17,262.8,261.98,262.47,1466984.0
2023-12-27 12:30:00,262.48,262.59,261.98,262.32,1383499.0,262.48,262.59,261.98,262.32,1383499.0
2023-12-27 12:40:00,262.31,262.47,261.85,262.42,1363754.0,262.31,262.47,261.85,262.42,1363754.0
2023-12-27 12:50:00,262.43,262.6,261.85,262.05,1279222.0,262.43,262.6,261.85,262.05,1279222.0
2023-12-27 13:00:00,262.05,262.55,261.83,262.41,1546825.0,262.05,262.55,261.83,262.41,1546825.0
2023-12-27 13:10:00,262.41,262.82,262.29,262.6,1638912.0,262.41,262.82,262.29,262.6,1638912.0
2023-12-27 13:20:00,262.6,262.92,262.23,262.84,1231907.0,262.6,262.92,262.23,262.84,1231907.0
2023-12-27 13:30:00,262.85,263.25,262.63,262.86,1894782.0,262.85,263.25,262.63,262.86,1894782.0
2023-12-27 13:40:00,262.87,262.96,262.55,262.6,1045934.0,262.87,262.96,262.55,262.6,1045934.0
2023-12-27 13:50:00,262.59,262.98,262.52,262.71,1093146.0,262.59,262.98,262.52,262.71,1093146.0
2023-12-27 14:00:00,262.69,262.7,261.63,262.16,2197369.0,262.69,262.7,261.63,262.16,2197369.0
2023-12-27 14:10:00,262.14,262.28,261.61,261.92,1458785.0,262.14,262.28,261.61,261.92,1458785.0
2023-12-27 14:20:00,261.93,262.47,261.83,262.24,1252745.0,261.93,262.47,261.83,262.24,1252745.0
2023-12-27 14:30:00,262.24,262.44,261.94,261.94,1009152.0,262.24,262.44,261.94,261.94,1009152.0
2023-12-27 14:40:00,261.95,261.99,261.06,261.28,1572131.0,261.95,261.99,261.06,261.28,1572131.0
2023-12-27 14:50:00,261.28,261.67,261.1,261.52,1199764.0,261.28,261.67,261.1,261.52,1199764.0
2023-12-27 15:00:00,261.53,261.64,261.06,261.45,1009983.0,261.53,261.64,261.06,261.45,1009983.0
2023-12-27 15:10:00,261.47,261.53,260.92,261.14,1127069.0,261.47,261.53,260.92,261.14,1127069.0
2023-12-27 15:20:00,261.13,261.25,260.14,260.59,1992198.0,261.13,261.25,260.14,260.59,1992198.0
2023-12-27 15:30:00,260.58,261.2,260.45,261.06,1451265.0,260.58,261.2,260.45,261.06,1451265.0
2023-12-27 15:40:00,261.05,261.14,260.45,261.13,1746277.0,261.05,261.14,260.45,261.13,1746277.0
2023-12-27 15:50:00,261.11,261.55,260.96,261.55,2186136.0,261.11,261.55,260.96,261.55,2186136.0
2023-12-28 09:30:00,263.66,265.13,262.84,263.43,6242769.0,263.66,265.13,262.84,263.43,6242769.0
2023-12-28 09:40:00,263.4,264.41,262.8,263.1,4443941.0,263.4,264.41,262.8,263.1,4443941.0
2023-12-28 09:50:00,263.07,263.1,260.83,261.72,5485813.0,263.07,263.1,260.83,261.72,5485813.0
2023-12-28 10:00:00,261.7,261.73,259.82,260.76,4503117.0,261.7,261.73,259.82,260.76,4503117.0
2023-12-28 10:10:00,260.78,261.28,260.04,260.63,3079528.0,260.78,261.28,260.04,260.63,3079528.0
2023-12-28 10:20:00,260.62,261.23,260.56,260.88,2243749.0,260.62,261.23,260.56,260.88,2243749.0
2023-12-28 10:30:00,260.87,261.2,260.5,260.92,1897468.0,260.87,261.2,260.5,260.92,1897468.0
2023-12-28 10:40:00,260.92,261.76,260.77,261.57,2389453.0,260.92,261.76,260.77,261.57,2389453.0
2023-12-28 10:50:00,261.6,261.74,260.9,261.06,2270304.0,261.6,261.74,260.9,261.06,2270304.0
2023-12-28 11:00:00,261.09,261.16,258.91,259.23,3813982.0,261.09,261.16,258.91,259.23,3813982.0
2023-12-28 11:10:00,259.22,259.61,258.69,258.77,2857017.0,259.22,259.61,258.69,258.77,2857017.0
2023-12-28 11:20:00,258.76,259.34,258.6,259.0,2320884.0,258.76,259.34,258.6,259.0,2320884.0
2023-12-28 11:30:00,259.0,259.04,258.3,258.92,2623092.0,259.0,259.04,258.3,258.92,2623092.0
2023-12-28 11:40:00,258.92,259.24,258.78,259.05,1745761.0,258.92,259.24,258.78,259.05,1745761.0
2023-12-28 11:50:00,259.03,259.09,258.62,258.87,1260135.0,259.03,259.09,258.62,258.87,1260135.0
2023-12-28 12:00:00,258.86,259.4,258.74,259.24,1548932.0,258.86,259.4,258.74,259.24,1548932.0
2023-12-28 12:10:00,259.22,259.42,258.8,259.14,1380150.0,259.22,259.42,258.8,259.14,1380150.0
2023-12-28 12:20:00,259.14,259.25,258.56,258.98,1234724.0,259.14,259.25,258.56,258.98,1234724.0
2023-12-28 12:30:00,258.98,259.87,258.92,259.62,1491758.0,258.98,259.87,258.92,259.62,1491758.0
2023-12-28 12:40:00,259.63,259.86,258.76,258.9,1244169.0,259.63,259.86,258.76,258.9,1244169.0
2023-12-28 12:50:00,258.88,259.27,258.78,259.17,982499.0,258.88,259.27,258.78,259.17,982499.0
2023-12-28 13:00:00,259.19,259.25,257.23,257.68,2830149.0,259.19,259.25,257.23,257.68,2830149.0
2023-12-28 13:10:00,257.67,257.96,256.71,256.9,2518120.0,257.67,257.96,256.71,256.9,2518120.0
2023-12-28 13:20:00,256.9,257.25,256.48,256.69,2088487.0,256.9,257.25,256.48,256.69,2088487.0
2023-12-28 13:30:00,256.71,257.18,256.63,257.05,1301834.0,256.71,257.18,256.63,257.05,1301834.0
2023-12-28 13:40:00,257.07,257.07,255.84,255.92,2323657.0,257.07,257.07,255.84,255.92,2323657.0
2023-12-28 13:50:00,255.94,256.2,255.58,255.82,1696851.0,255.94,256.2,255.58,255.82,1696851.0
2023-12-28 14:00:00,255.82,256.08,255.44,255.97,1501752.0,255.82,256.08,255.44,255.97,1501752.0
2023-12-28 14:10:00,255.97,256.06,255.64,255.91,1195414.0,255.97,256.06,255.64,255.91,1195414.0
2023-12-28 14:20:00,255.95,256.34,255.83,256.01,1328846.0,255.95,256.34,255.83,256.01,1328846.0
2023-12-28 14:30:00,256.02,256.07,254.84,255.22,1959883.0,256.02,256.07,254.84,255.22,1959883.0
2023-12-28 14:40:00,255.21,255.48,254.65,254.84,1946455.0,255.21,255.48,254.65,254.84,1946455.0
2023-12-28 14:50:00,254.82,254.89,253.9,254.16,2248227.0,254.82,254.89,253.9,254.16,2248227.0
2023-12-28 15:00:00,254.16,254.48,253.56,253.62,2287643.0,254.16,254.48,253.56,253.62,2287643.0
2023-12-28 15:10:00,253.64,253.85,252.71,253.78,2928771.0,253.64,253.85,252.71,253.78,2928771.0
2023-12-28 15:20:00,253.76,254.1,253.67,253.97,1893656.0,253.76,254.1,253.67,253.97,1893656.0
2023-12-28 15:30:00,253.96,254.48,253.71,254.07,2150693.0,253.96,254.48,253.71,254.07,2150693.0
2023-12-28 15:40:00,254.06,254.25,253.55,253.84,2054225.0,254.06,254.25,253.55,253.84,2054225.0
2023-12-28 15:50:00,253.83,253.85,252.8,253.19,3637760.0,253.83,253.85,252.8,253.19,3637760.0
2023-12-29 09:30:00,255.1,255.19,251.52,252.84,5373904.0,255.1,255.19,251.52,252.84,5373904.0
2023-12-29 09:40:00,252.82,253.95,252.29,253.74,3925945.0,252.82,253.95,252.29,253.74,3925945.0
2023-12-29 09:50:00,253.74,254.36,252.64,253.0,3630573.0,253.74,254.36,252.64,253.0,3630573.0
2023-12-29 10:00:00,253.03,253.56,251.67,253.03,3906761.0,253.03,253.56,251.67,253.03,3906761.0
2023-12-29 10:10:00,253.05,253.68,252.75,253.29,2775042.0,253.05,253.68,252.75,253.29,2775042.0
2023-12-29 10:20:00,253.29,253.42,252.01,252.59,2621925.0,253.29,253.42,252.01,252.59,2621925.0
2023-12-29 10:30:00,252.6,252.71,250.01,250.02,3753436.0,252.6,252.71,250.01,250.02,3753436.0
2023-12-29 10:40:00,250.02,250.16,248.4,249.0,4296664.0,250.02,250.16,248.4,249.0,4296664.0
2023-12-29 10:50:00,249.01,249.9,248.78,249.61,2585603.0,249.01,249.9,248.78,249.61,2585603.0
2023-12-29 11:00:00,249.64,249.74,247.92,248.34,2335929.0,249.64,249.74,247.92,248.34,2335929.0
2023-12-29 11:10:00,248.34,248.59,247.43,248.48,2718416.0,248.34,248.59,247.43,248.48,2718416.0
2023-12-29 11:20:00,248.45,248.59,247.69,248.02,2017304.0,248.45,248.59,247.69,248.02,2017304.0
2023-12-29 11:30:00,248.04,248.55,247.66,248.04,1726432.0,248.04,248.55,247.66,248.04,1726432.0
2023-12-29 11:40:00,248.0,249.2,247.96,249.03,2081624.0,248.0,249.2,247.96,249.03,2081624.0
2023-12-29 11:50:00,249.04,249.75,248.92,249.36,1839180.0,249.04,249.75,248.92,249.36,1839180.0
2023-12-29 12:00:00,249.41,249.73,248.77,248.94,1547955.0,249.41,249.73,248.77,248.94,1547955.0
2023-12-29 12:10:00,248.94,249.49,248.85,249.0,1485538.0,248.94,249.49,248.85,249.0,1485538.0
2023-12-29 12:20:00,249.0,249.19,248.25,248.46,1557535.0,249.0,249.19,248.25,248.46,1557535.0
2023-12-29 12:30:00,248.48,249.08,248.41,248.84,1321403.0,248.48,249.08,248.41,248.84,1321403.0
2023-12-29 12:40:00,248.86,249.39,248.69,248.75,1336454.0,248.86,249.39,248.69,248.75,1336454.0
2023-12-29 12:50:00,248.73,248.92,247.79,248.15,1882495.0,248.73,248.92,247.79,248.15,1882495.0
2023-12-29 13:00:00,248.12,249.59,247.83,249.44,1802693.0,248.12,249.59,247.83,249.44,1802693.0
2023-12-29 13:10:00,249.44,249.88,249.16,249.62,1680031.0,249.44,249.88,249.16,249.62,1680031.0
2023-12-29 13:20:00,249.63,250.0,249.32,249.81,1267487.0,249.63,250.0,249.32,249.81,1267487.0
2023-12-29 13:30:00,249.82,250.83,249.77,250.74,1683244.0,249.82,250.83,249.77,250.74,1683244.0
2023-12-29 13:40:00,250.76,251.02,250.37,250.99,1546679.0,250.76,251.02,250.37,250.99,1546679.0
2023-12-29 13:50:00,250.99,250.99,250.45,250.75,1128169.0,250.99,250.99,250.45,250.75,1128169.0
2023-12-29 14:00:00,250.76,251.05,249.81,249.95,1620615.0,250.76,251.05,249.81,249.95,1620615.0
2023-12-29 14:10:00,249.93,250.25,249.65,250.21,1291885.0,249.93,250.25,249.65,250.21,1291885.0
2023-12-29 14:20:00,250.23,250.24,249.36,249.42,1066122.0,250.23,250.24,249.36,249.42,1066122.0
2023-12-29 14:30:00,249.42,250.11,249.4,249.95,1075524.0,249.42,250.11,249.4,249.95,1075524.0
2023-12-29 14:40:00,249.95,250.21,249.77,250.14,1126294.0,249.95,250.21,249.77,250.14,1126294.0
2023-12-29 14:50:00,250.14,250.67,250.03,250.6,1332916.0,250.14,250.67,250.03,250.6,1332916.0
2023-12-29 15:00:00,250.62,250.63,249.85,250.43,1427968.0,250.62,250.63,249.85,250.43,1427968.0
2023-12-29 15:10:00,250.42,250.73,250.02,250.18,1267299.0,250.42,250.73,250.02,250.18,1267299.0
2023-12-29 15:20:00,250.14,250.45,249.85,250.41,1235045.0,250.14,250.45,249.85,250.41,1235045.0
2023-12-29 15:30:00,250.4,250.42,249.66,249.9,1332146.0,250.4,250.42,249.66,249.9,1332146.0
2023-12-29 15:40:00,249.9,250.09,248.89,248.94,1911206.0,249.9,250.09,248.89,248.94,1911206.0
2023-12-29 15:50:00,248.91,249.15,248.12,248.49,3113104.0,248.91,249.15,248.12,248.49,3113104.0
2024-01-02 09:30:00,250.08,250.9,245.01,246.42,6284862.0,250.08,250.9,245.01,246.42,6284862.0
2024-01-02 09:40:00,246.43,247.27,244.41,245.93,4737142.0,246.43,247.27,244.41,245.93,4737142.0
2024-01-02 09:50:00,245.95,248.81,245.7,248.79,4635870.0,245.95,248.81,245.7,248.79,4635870.0
2024-01-02 10:00:00,248.78,250.05,248.65,249.82,4210374.0,248.78,250.05,248.65,249.82,4210374.0
2024-01-02 10:10:00,249.85,250.08,248.05,248.78,3288182.0,249.85,250.08,248.05,248.78,3288182.0
2024-01-02 10:20:00,248.8,251.25,248.69,249.61,4214983.0,248.8,251.25,248.69,249.61,4214983.0
2024-01-02 10:30:00,249.6,249.64,246.82,247.37,3619888.0,249.6,249.64,246.82,247.37,3619888.0
2024-01-02 10:40:00,247.38,248.66,247.29,247.91,2887069.0,247.38,248.66,247.29,247.91,2887069.0
2024-01-02 10:50:00,247.91,249.35,247.88,248.92,2456898.0,247.91,249.35,247.88,248.92,2456898.0
2024-01-02 11:00:00,248.9,249.63,248.34,249.34,1933025.0,248.9,249.63,248.34,249.34,1933025.0
2024-01-02 11:10:00,249.37,250.04,249.27,249.83,1957362.0,249.37,250.04,249.27,249.83,1957362.0
2024-01-02 11:20:00,249.83,250.26,249.5,250.0,1669531.0,249.83,250.26,249.5,250.0,1669531.0
2024-01-02 11:30:00,249.99,250.76,249.9,250.48,1915324.0,249.99,250.76,249.9,250.48,1915324.0
2024-01-02 11:40:00,250.48,251.0,250.21,250.49,2050369.0,250.48,251.0,250.21,250.49,2050369.0
2024-01-02 11:50:00,250.49,250.58,250.02,250.48,1476226.0,250.49,250.58,250.02,250.48,1476226.0
2024-01-02 12:00:00,250.45,250.66,249.05,249.09,1747808.0,250.45,250.66,249.05,249.09,1747808.0
2024-01-02 12:10:00,249.09,249.57,248.44,248.53,1613642.0,249.09,249.57,248.44,248.53,1613642.0
2024-01-02 12:20:00,248.48,248.77,247.94,248.35,1525928.0,248.48,248.77,247.94,248.35,1525928.0
2024-01-02 12:30:00,248.36,248.84,248.12,248.76,1207404.0,248.36,248.84,248.12,248.76,1207404.0
2024-01-02 12:40:00,248.78,249.14,248.07,248.25,1243417.0,248.78,249.14,248.07,248.25,1243417.0
2024-01-02 12:50:00,248.22,248.38,247.49,247.58,1540929.0,248.22,248.38,247.49,247.58,1540929.0
2024-01-02 13:00:00,247.58,247.79,247.0,247.27,1531872.0,247.58,247.79,247.0,247.27,1531872.0
2024-01-02 13:10:00,247.25,248.47,247.0,248.36,1445346.0,247.25,248.47,247.0,248.36,1445346.0
2024-01-02 13:20:00,248.37,248.72,248.22,248.35,1124581.0,248.37,248.72,248.22,248.35,1124581.0
2024-01-02 13:30:00,248.39,249.08,248.38,249.06,1139288.0,248.39,249.08,248.38,249.06,1139288.0
2024-01-02 13:40:00,249.05,249.38,248.69,248.77,1297315.0,249.05,249.38,248.69,248.77,1297315.0
2024-01-02 13:50:00,248.72,248.89,247.95,248.25,1261298.0,248.72,248.89,247.95,248.25,1261298.0
2024-01-02 14:00:00,248.26,248.54,247.3,247.66,1503660.0,248.26,248.54,247.3,247.66,1503660.0
2024-01-02 14:10:00,247.63,248.07,247.5,247.6,1152262.0,247.63,248.07,247.5,247.6,1152262.0
2024-01-02 14:20:00,247.57,248.26,247.33,248.14,1275549.0,247.57,248.26,247.33,248.14,1275549.0
2024-01-02 14:30:00,248.1,248.38,247.77,248.02,1145567.0,248.1,248.38,247.77,248.02,1145567.0
2024-01-02 14:40:00,248.02,248.27,247.75,247.98,919477.0,248.02,248.27,247.75,247.98,919477.0
2024-01-02 14:50:00,248.02,248.23,247.51,247.73,1062068.0,248.02,248.23,247.51,247.73,1062068.0
2024-01-02 15:00:00,247.72,247.87,246.63,247.01,1955910.0,247.72,247.87,246.63,247.01,1955910.0
2024-01-02 15:10:00,247.01,247.47,246.59,247.13,1598315.0,247.01,247.47,246.59,247.13,1598315.0
2024-01-02 15:20:00,247.16,247.25,246.33,246.78,1620477.0,247.16,247.25,246.33,246.78,1620477.0
2024-01-02 15:30:00,246.77,247.18,246.27,246.3,1451335.0,246.77,247.18,246.27,246.3,1451335.0
2024-01-02 15:40:00,246.27,247.42,246.06,247.27,1874106.0,246.27,247.42,246.06,247.27,1874106.0
2024-01-02 15:50:00,247.28,248.69,247.28,248.4,3236406.0,247.28,248.69,247.28,248.4,3236406.0
2024-01-03 09:30:00,245.01,245.68,241.3,242.03,7707338.0,245.01,245.68,241.3,242.03,7707338.0
2024-01-03 09:40:00,242.08,242.44,240.21,240.58,5708532.0,242.08,242.44,240.21,240.58,5708532.0
2024-01-03 09:50:00,240.59,241.2,238.86,239.14,5235938.0,240.59,241.2,238.86,239.14,5235938.0
2024-01-03 10:00:00,239.14,240.39,238.19,238.2,5109483.0,239.14,240.39,238.19,238.2,5109483.0
2024-01-03 10:10:00,238.2,238.38,236.32,237.69,5448574.0,238.2,238.38,236.32,237.69,5448574.0
2024-01-03 10:20:00,237.67,238.23,236.85,237.93,3647832.0,237.67,238.23,236.85,237.93,3647832.0
2024-01-03 10:30:00,237.96,238.48,237.12,237.44,3133045.0,237.96,238.48,237.12,237.44,3133045.0
2024-01-03 10:40:00,237.44,238.97,237.31,238.45,2910275.0,237.44,238.97,237.31,238.45,2910275.0
2024-01-03 10:50:00,238.42,239.67,238.4,239.53,2370522.0,238.42,239.67,238.4,239.53,2370522.0
2024-01-03 11:00:00,239.53,240.31,238.92,238.94,3049970.0,239.53,240.31,238.92,238.94,3049970.0
2024-01-03 11:10:00,238.97,239.43,238.08,238.31,2472202.0,238.97,239.43,238.08,238.31,2472202.0
2024-01-03 11:20:00,238.33,239.36,238.3,239.04,1946667.0,238.33,239.36,238.3,239.04,1946667.0
2024-01-03 11:30:00,239.05,239.52,238.71,238.76,1533852.0,239.05,239.52,238.71,238.76,1533852.0
2024-01-03 11:40:00,238.75,239.91,238.35,239.83,2028592.0,238.75,239.91,238.35,239.83,2028592.0
2024-01-03 11:50:00,239.82,240.19,239.24,240.08,2006563.0,239.82,240.19,239.24,240.08,2006563.0
2024-01-03 12:00:00,240.08,240.87,239.63,240.29,2222480.0,240.08,240.87,239.63,240.29,2222480.0
2024-01-03 12:10:00,240.29,240.64,239.26,239.52,1838087.0,240.29,240.64,239.26,239.52,1838087.0
2024-01-03 12:20:00,239.49,240.46,239.29,240.46,1802060.0,239.49,240.46,239.29,240.46,1802060.0
2024-01-03 12:30:00,240.44,240.69,240.03,240.65,1528012.0,240.44,240.69,240.03,240.65,1528012.0
2024-01-03 12:40:00,240.64,241.16,240.3,240.61,1533515.0,240.64,241.16,240.3,240.61,1533515.0
2024-01-03 12:50:00,240.58,241.07,240.17,240.95,1335627.0,240.58,241.07,240.17,240.95,1335627.0
2024-01-03 13:00:00,240.95,241.28,240.35,240.5,1759862.0,240.95,241.28,240.35,240.5,1759862.0
2024-01-03 13:10:00,240.53,241.07,240.32,240.4,1164768.0,240.53,241.07,240.32,240.4,1164768.0
2024-01-03 13:20:00,240.41,240.54,239.86,240.17,1482905.0,240.41,240.54,239.86,240.17,1482905.0
2024-01-03 13:30:00,240.17,240.3,239.69,240.16,1379110.0,240.17,240.3,239.69,240.16,1379110.0
2024-01-03 13:40:00,240.15,240.79,239.78,240.7,1348509.0,240.15,240.79,239.78,240.7,1348509.0
2024-01-03 13:50:00,240.7,241.06,240.48,240.76,1157148.0,240.7,241.06,240.48,240.76,1157148.0
2024-01-03 14:00:00,240.79,241.29,238.8,239.91,2790414.0,240.79,241.29,238.8,239.91,2790414.0
2024-01-03 14:10:00,239.88,240.44,239.22,239.94,1733593.0,239.88,240.44,239.22,239.94,1733593.0
2024-01-03 14:20:00,239.91,241.57,239.0,241.25,2584303.0,239.91,241.57,239.0,241.25,2584303.0
2024-01-03 14:30:00,241.28,241.62,240.2,240.65,2214559.0,241.28,241.62,240.2,240.65,2214559.0
2024-01-03 14:40:00,240.64,241.42,240.45,240.54,1935939.0,240.64,241.42,240.45,240.54,1935939.0
2024-01-03 14:50:00,240.5,240.8,239.96,239.99,1659109.0,240.5,240.8,239.96,239.99,1659109.0
2024-01-03 15:00:00,240.0,240.39,239.25,239.49,2062859.0,240.0,240.39,239.25,239.49,2062859.0
2024-01-03 15:10:00,239.46,239.65,239.01,239.15,1292551.0,239.46,239.65,239.01,239.15,1292551.0
2024-01-03 15:20:00,239.15,239.56,238.71,239.25,1948774.0,239.15,239.56,238.71,239.25,1948774.0
2024-01-03 15:30:00,239.26,239.74,238.99,239.16,1751997.0,239.26,239.74,238.99,239.16,1751997.0
2024-01-03 15:40:00,239.14,239.43,238.49,238.62,1813667.0,239.14,239.43,238.49,238.62,1813667.0
2024-01-03 15:50:00,238.62,238.95,237.99,238.42,2882602.0,238.62,238.95,237.99,238.42,2882602.0
2024-01-04 09:30:00,239.25,241.0,238.45,239.84,6012911.0,239.25,241.0,238.45,239.84,6012911.0
2024-01-04 09:40:00,239.79,240.02,237.73,238.97,5239934.0,239.79,240.02,237.73,238.97,5239934.0
2024-01-04 09:50:00,238.98,240.85,238.63,239.7,3800248.0,238.98,240.85,238.63,239.7,3800248.0
2024-01-04 10:00:00,239.67,241.53,239.25,241.06,4337979.0,239.67,241.53,239.25,241.06,4337979.0
2024-01-04 10:10:00,241.1,241.76,240.34,240.9,3282045.0,241.1,241.76,240.34,240.9,3282045.0
2024-01-04 10:20:00,240.91,241.07,240.1,240.49,2390973.0,240.91,241.07,240.1,240.49,2390973.0
2024-01-04 10:30:00,240.44,241.41,240.43,241.21,2172220.0,240.44,241.41,240.43,241.21,2172220.0
2024-01-04 10:40:00,241.19,242.18,240.81,241.96,3128061.0,241.19,242.18,240.81,241.96,3128061.0
2024-01-04 10:50:00,241.94,242.18,240.61,241.14,2920226.0,241.94,242.18,240.61,241.14,2920226.0
2024-01-04 11:00:00,241.16,242.17,240.91,242.03,2201193.0,241.16,242.17,240.91,242.03,2201193.0
2024-01-04 11:10:00,242.07,242.7,241.79,241.99,2529317.0,242.07,242.7,241.79,241.99,2529317.0
2024-01-04 11:20:00,241.96,242.19,241.63,241.75,1809688.0,241.96,242.19,241.63,241.75,1809688.0
2024-01-04 11:30:00,241.72,242.15,241.15,241.83,1926520.0,241.72,242.15,241.15,241.83,1926520.0
2024-01-04 11:40:00,241.84,241.85,240.77,240.81,1722265.0,241.84,241.85,240.77,240.81,1722265.0
2024-01-04 11:50:00,240.79,241.48,240.3,240.54,1950826.0,240.79,241.48,240.3,240.54,1950826.0
2024-01-04 12:00:00,240.52,240.61,239.78,240.51,1952866.0,240.52,240.61,239.78,240.51,1952866.0
2024-01-04 12:10:00,240.49,241.02,240.17,240.62,1509142.0,240.49,241.02,240.17,240.62,1509142.0
2024-01-04 12:20:00,240.62,241.25,240.46,241.2,1190644.0,240.62,241.25,240.46,241.2,1190644.0
2024-01-04 12:30:00,241.2,241.8,240.87,241.7,1430639.0,241.2,241.8,240.87,241.7,1430639.0
2024-01-04 12:40:00,241.68,241.87,240.36,240.66,1643033.0,241.68,241.87,240.36,240.66,1643033.0
2024-01-04 12:50:00,240.67,241.15,240.5,241.02,1171188.0,240.67,241.15,240.5,241.02,1171188.0
2024-01-04 13:00:00,241.0,241.35,240.82,241.09,1095966.0,241.0,241.35,240.82,241.09,1095966.0
2024-01-04 13:10:00,241.11,241.25,240.35,240.83,1507450.0,241.11,241.25,240.35,240.83,1507450.0
2024-01-04 13:20:00,240.83,241.34,240.68,241.17,1159779.0,240.83,241.34,240.68,241.17,1159779.0
2024-01-04 13:30:00,241.16,241.8,241.15,241.37,1485872.0,241.16,241.8,241.15,241.37,1485872.0
2024-01-04 13:40:00,241.37,241.54,240.98,241.23,1091353.0,241.37,241.54,240.98,241.23,1091353.0
2024-01-04 13:50:00,241.24,241.42,240.53,240.74,1307498.0,241.24,241.42,240.53,240.74,1307498.0
2024-01-04 14:00:00,240.74,241.09,239.87,239.89,1665759.0,240.74,241.09,239.87,239.89,1665759.0
2024-01-04 14:10:00,239.89,240.17,239.58,239.6,1574822.0,239.89,240.17,239.58,239.6,1574822.0
2024-01-04 14:20:00,239.6,239.62,239.01,239.05,1839237.0,239.6,239.62,239.01,239.05,1839237.0
2024-01-04 14:30:00,239.05,239.4,238.8,239.24,1864293.0,239.05,239.4,238.8,239.24,1864293.0
2024-01-04 14:40:00,239.24,239.49,238.68,239.17,1711797.0,239.24,239.49,238.68,239.17,1711797.0
2024-01-04 14:50:00,239.15,239.85,239.13,239.7,1688210.0,239.15,239.85,239.13,239.7,1688210.0
2024-01-04 15:00:00,239.7,240.23,239.42,240.11,1466942.0,239.7,240.23,239.42,240.11,1466942.0
2024-01-04 15:10:00,240.09,240.15,239.1,239.58,1669826.0,240.09,240.15,239.1,239.58,1669826.0
2024-01-04 15:20:00,239.57,240.04,239.24,239.86,1361633.0,239.57,240.04,239.24,239.86,1361633.0
2024-01-04 15:30:00,239.88,240.25,239.67,239.71,1428851.0,239.88,240.25,239.67,239.71,1428851.0
2024-01-04 15:40:00,239.71,239.89,238.49,238.74,2137327.0,239.71,239.89,238.49,238.74,2137327.0
2024-01-04 15:50:00,238.8,238.93,237.8,237.96,3117494.0,238.8,238.93,237.8,237.96,3117494.0
2024-01-05 09:30:00,236.86,237.57,235.59,236.29,5789978.0,236.86,237.57,235.59,236.29,5789978.0
2024-01-05 09:40:00,236.26,237.87,234.9,237.84,5128735.0,236.26,237.87,234.9,237.84,5128735.0
2024-01-05 09:50:00,237.86,238.59,237.43,237.86,4102230.0,237.86,238.59,237.43,237.86,4102230.0
2024-01-05 10:00:00,237.91,239.41,237.85,238.85,3411746.0,237.91,239.41,237.85,238.85,3411746.0
2024-01-05 10:10:00,238.86,239.07,238.22,238.6,2651305.0,238.86,239.07,238.22,238.6,2651305.0
2024-01-05 10:20:00,238.61,239.68,238.15,239.2,2825999.0,238.61,239.68,238.15,239.2,2825999.0
2024-01-05 10:30:00,239.18,239.97,239.08,239.43,2022390.0,239.18,239.97,239.08,239.43,2022390.0
2024-01-05 10:40:00,239.45,240.12,239.07,239.81,2193300.0,239.45,240.12,239.07,239.81,2193300.0
2024-01-05 10:50:00,239.82,239.89,239.03,239.21,1876012.0,239.82,239.89,239.03,239.21,1876012.0
2024-01-05 11:00:00,239.23,239.72,238.73,239.16,2198595.0,239.23,239.72,238.73,239.16,2198595.0
2024-01-05 11:10:00,239.15,239.68,238.46,238.56,1997942.0,239.15,239.68,238.46,238.56,1997942.0
2024-01-05 11:20:00,238.59,238.81,238.2,238.45,1700738.0,238.59,238.81,238.2,238.45,1700738.0
2024-01-05 11:30:00,238.47,238.85,238.43,238.8,1358990.0,238.47,238.85,238.43,238.8,1358990.0
2024-01-05 11:40:00,238.76,238.84,237.63,237.79,1835925.0,238.76,238.84,237.63,237.79,1835925.0
2024-01-05 11:50:00,237.77,238.33,237.76,238.22,1258142.0,237.77,238.33,237.76,238.22,1258142.0
2024-01-05 12:00:00,238.23,238.3,236.6,236.67,2245658.0,238.23,238.3,236.6,236.67,2245658.0
2024-01-05 12:10:00,236.68,237.36,236.56,236.74,1527474.0,236.68,237.36,236.56,236.74,1527474.0
2024-01-05 12:20:00,236.73,237.1,236.33,236.61,1624096.0,236.73,237.1,236.33,236.61,1624096.0
2024-01-05 12:30:00,236.6,237.25,236.26,237.11,1559891.0,236.6,237.25,236.26,237.11,1559891.0
2024-01-05 12:40:00,237.1,237.74,237.1,237.35,1318163.0,237.1,237.74,237.1,237.35,1318163.0
2024-01-05 12:50:00,237.37,238.09,237.28,237.66,1528029.0,237.37,238.09,237.28,237.66,1528029.0
2024-01-05 13:00:00,237.64,237.73,236.97,237.4,1483737.0,237.64,237.73,236.97,237.4,1483737.0
2024-01-05 13:10:00,237.37,237.53,236.81,236.85,1381061.0,237.37,237.53,236.81,236.85,1381061.0
2024-01-05 13:20:00,236.86,237.82,236.82,237.81,1188110.0,236.86,237.82,236.82,237.81,1188110.0
2024-01-05 13:30:00,237.81,238.69,237.78,238.59,1561334.0,237.81,238.69,237.78,238.59,1561334.0
2024-01-05 13:40:00,238.58,239.01,238.36,238.92,1410387.0,238.58,239.01,238.36,238.92,1410387.0
2024-01-05 13:50:00,238.91,239.15,238.65,238.69,1334934.0,238.91,239.15,238.65,238.69,1334934.0
2024-01-05 14:00:00,238.69,239.35,238.69,239.21,1186765.0,238.69,239.35,238.69,239.21,1186765.0
2024-01-05 14:10:00,239.2,239.38,238.18,238.43,1607859.0,239.2,239.38,238.18,238.43,1607859.0
2024-01-05 14:20:00,238.44,238.8,238.21,238.29,1263005.0,238.44,238.8,238.21,238.29,1263005.0
2024-01-05 14:30:00,238.3,238.49,237.97,238.01,1296892.0,238.3,238.49,237.97,238.01,1296892.0
2024-01-05 14:40:00,238.01,238.05,237.62,237.85,1396900.0,238.01,238.05,237.62,237.85,1396900.0
2024-01-05 14:50:00,237.84,237.94,236.9,237.09,1653700.0,237.84,237.94,236.9,237.09,1653700.0
2024-01-05 15:00:00,237.1,237.33,236.7,237.18,1561523.0,237.1,237.33,236.7,237.18,1561523.0
2024-01-05 15:10:00,237.17,237.58,237.16,237.22,1119587.0,237.17,237.58,237.16,237.22,1119587.0
2024-01-05 15:20:00,237.22,237.59,236.75,236.96,1301394.0,237.22,237.59,236.75,236.96,1301394.0
2024-01-05 15:30:00,236.95,237.29,236.79,237.14,1397986.0,236.95,237.29,236.79,237.14,1397986.0
2024-01-05 15:40:00,237.14,237.76,236.8,237.66,1686296.0,237.14,237.76,236.8,237.66,1686296.0
2024-01-05 15:50:00,237.65,237.84,237.36,237.43,1790027.0,237.65,237.84,237.36,237.43,1790027.0
2024-01-08 09:30:00,236.18,238.04,235.3,236.54,4646959.0,236.18,238.04,235.3,236.54,4646959.0
2024-01-08 09:40:00,236.52,237.49,235.78,236.79,3818343.0,236.52,237.49,235.78,236.79,3818343.0
2024-01-08 09:50:00,236.78,239.2,236.73,238.55,3786836.0,236.78,239.2,236.73,238.55,3786836.0
2024-01-08 10:00:00,238.51,238.62,237.39,237.72,3021851.0,238.51,238.62,237.39,237.72,3021851.0
2024-01-08 10:10:00,237.76,237.79,236.25,236.62,2672633.0,237.76,237.79,236.25,236.62,2672633.0
2024-01-08 10:20:00,236.66,236.98,235.97,236.95,2490702.0,236.66,236.98,235.97,236.95,2490702.0
2024-01-08 10:30:00,236.97,237.42,236.05,236.35,2291925.0,236.97,237.42,236.05,236.35,2291925.0
2024-01-08 10:40:00,236.37,237.25,236.19,236.95,1903743.0,236.37,237.25,236.19,236.95,1903743.0
2024-01-08 10:50:00,237.0,237.33,236.36,236.65,1704464.0,237.0,237.33,236.36,236.65,1704464.0
2024-01-08 11:00:00,236.65,238.32,236.42,237.87,2383164.0,236.65,238.32,236.42,237.87,2383164.0
2024-01-08 11:10:00,237.9,238.08,237.51,237.95,1551507.0,237.9,238.08,237.51,237.95,1551507.0
2024-01-08 11:20:00,237.93,238.45,237.81,238.28,1428121.0,237.93,238.45,237.81,238.28,1428121.0
2024-01-08 11:30:00,238.26,238.9,238.25,238.37,1620738.0,238.26,238.9,238.25,238.37,1620738.0
2024-01-08 11:40:00,238.37,238.73,237.92,238.07,1340519.0,238.37,238.73,237.92,238.07,1340519.0
2024-01-08 11:50:00,238.06,238.46,237.68,238.45,1138563.0,238.06,238.46,237.68,238.45,1138563.0
2024-01-08 12:00:00,238.44,239.64,238.41,239.33,2064977.0,238.44,239.64,238.41,239.33,2064977.0
2024-01-08 12:10:00,239.34,240.0,239.32,239.67,1709532.0,239.34,240.0,239.32,239.67,1709532.0
2024-01-08 12:20:00,239.67,239.81,239.16,239.21,1351663.0,239.67,239.81,239.16,239.21,1351663.0
2024-01-08 12:30:00,239.19,239.6,239.1,239.39,1061799.0,239.19,239.6,239.1,239.39,1061799.0
2024-01-08 12:40:00,239.39,239.67,238.74,239.23,1334378.0,239.39,239.67,238.74,239.23,1334378.0
2024-01-08 12:50:00,239.22,239.63,238.98,239.5,993166.0,239.22,239.63,238.98,239.5,993166.0
2024-01-08 13:00:00,239.5,239.87,239.19,239.75,1015369.0,239.5,239.87,239.19,239.75,1015369.0
2024-01-08 13:10:00,239.74,239.75,239.1,239.28,1122549.0,239.74,239.75,239.1,239.28,1122549.0
2024-01-08 13:20:00,239.26,239.66,238.83,238.93,1343382.0,239.26,239.66,238.83,238.93,1343382.0
2024-01-08 13:30:00,238.94,239.39,238.67,239.35,1201137.0,238.94,239.39,238.67,239.35,1201137.0
2024-01-08 13:40:00,239.37,240.0,239.25,239.86,1191312.0,239.37,240.0,239.25,239.86,1191312.0
2024-01-08 13:50:00,239.85,240.0,239.61,239.99,1265846.0,239.85,240.0,239.61,239.99,1265846.0
2024-01-08 14:00:00,240.0,240.25,239.67,239.93,1289294.0,240.0,240.25,239.67,239.93,1289294.0
2024-01-08 14:10:00,239.93,240.05,239.41,239.51,1196064.0,239.93,240.05,239.41,239.51,1196064.0
2024-01-08 14:20:00,239.5,239.87,239.27,239.8,1074069.0,239.5,239.87,239.27,239.8,1074069.0
2024-01-08 14:30:00,239.79,240.41,239.67,240.33,1126416.0,239.79,240.41,239.67,240.33,1126416.0
2024-01-08 14:40:00,240.34,240.84,240.33,240.69,1374323.0,240.34,240.84,240.33,240.69,1374323.0
2024-01-08 14:50:00,240.68,240.85,240.45,240.71,983710.0,240.68,240.85,240.45,240.71,983710.0
2024-01-08 15:00:00,240.69,240.8,240.36,240.44,1041680.0,240.69,240.8,240.36,240.44,1041680.0
2024-01-08 15:10:00,240.44,241.16,240.21,240.96,1575167.0,240.44,241.16,240.21,240.96,1575167.0
2024-01-08 15:20:00,240.97,241.12,240.57,240.74,1073662.0,240.97,241.12,240.57,240.74,1073662.0
2024-01-08 15:30:00,240.77,240.98,240.42,240.94,1122220.0,240.77,240.98,240.42,240.94,1122220.0
2024-01-08 15:40:00,240.93,240.97,240.3,240.45,1160789.0,240.93,240.97,240.3,240.45,1160789.0
2024-01-08 15:50:00,240.5,241.25,240.35,240.38,2088415.0,240.5,241.25,240.35,240.38,2088415.0
2024-01-09 09:30:00,238.17,238.97,236.49,236.57,4806181.0,238.17,238.97,236.49,236.57,4806181.0
2024-01-09 09:40:00,236.55,237.22,235.01,235.55,4642932.0,236.55,237.22,235.01,235.55,4642932.0
2024-01-09 09:50:00,235.53,235.89,234.62,235.66,3456376.0,235.53,235.89,234.62,235.66,3456376.0
2024-01-09 10:00:00,235.66,236.0,233.33,234.16,4504117.0,235.66,236.0,233.33,234.16,4504117.0
2024-01-09 10:10:00,234.17,234.48,233.19,233.71,3622781.0,234.17,234.48,233.19,233.71,3622781.0
2024-01-09 10:20:00,233.69,234.15,232.04,232.33,3658625.0,233.69,234.15,232.04,232.33,3658625.0
2024-01-09 10:30:00,232.32,233.32,232.2,233.25,2727879.0,232.32,233.32,232.2,233.25,2727879.0
2024-01-09 10:40:00,233.28,233.67,232.93,233.14,2235652.0,233.28,233.67,232.93,233.14,2235652.0
2024-01-09 10:50:00,233.11,234.11,233.08,233.44,2367852.0,233.11,234.11,233.08,233.44,2367852.0
2024-01-09 11:00:00,233.43,234.73,233.42,234.7,2353634.0,233.43,234.73,233.42,234.7,2353634.0
2024-01-09 11:10:00,234.69,235.29,234.21,234.91,2148774.0,234.69,235.29,234.21,234.91,2148774.0
2024-01-09 11:20:00,234.91,235.17,234.13,234.3,2025096.0,234.91,235.17,234.13,234.3,2025096.0
2024-01-09 11:30:00,234.3,235.0,234.06,234.18,2095770.0,234.3,235.0,234.06,234.18,2095770.0
2024-01-09 11:40:00,234.17,234.24,233.65,234.03,2043922.0,234.17,234.24,233.65,234.03,2043922.0
2024-01-09 11:50:00,234.03,235.35,233.97,235.14,1975920.0,234.03,235.35,233.97,235.14,1975920.0
2024-01-09 12:00:00,235.15,235.51,234.83,235.35,1733900.0,235.15,235.51,234.83,235.35,1733900.0
2024-01-09 12:10:00,235.35,235.58,234.53,234.59,1496087.0,235.35,235.58,234.53,234.59,1496087.0
2024-01-09 12:20:00,234.58,235.26,234.52,234.92,1227609.0,234.58,235.26,234.52,234.92,1227609.0
2024-01-09 12:30:00,234.95,235.08,234.06,234.15,1330775.0,234.95,235.08,234.06,234.15,1330775.0
2024-01-09 12:40:00,234.14,234.39,233.82,233.92,1171505.0,234.14,234.39,233.82,233.92,1171505.0
2024-01-09 12:50:00,233.93,234.75,233.93,234.69,1222968.0,233.93,234.75,233.93,234.69,1222968.0
2024-01-09 13:00:00,234.69,235.43,234.62,234.79,1554521.0,234.69,235.43,234.62,234.79,1554521.0
2024-01-09 13:10:00,234.8,235.25,234.74,235.21,1120315.0,234.8,235.25,234.74,235.21,1120315.0
2024-01-09 13:20:00,235.24,235.25,234.11,234.15,1438531.0,235.24,235.25,234.11,234.15,1438531.0
2024-01-09 13:30:00,234.18,234.18,233.31,233.87,1996263.0,234.18,234.18,233.31,233.87,1996263.0
2024-01-09 13:40:00,233.9,234.4,233.51,234.24,1341999.0,233.9,234.4,233.51,234.24,1341999.0
2024-01-09 13:50:00,234.25,234.75,234.2,234.64,1284595.0,234.25,234.75,234.2,234.64,1284595.0
2024-01-09 14:00:00,234.61,235.14,234.61,235.0,1383855.0,234.61,235.14,234.61,235.0,1383855.0
2024-01-09 14:10:00,235.01,235.03,234.2,234.29,1274042.0,235.01,235.03,234.2,234.29,1274042.0
2024-01-09 14:20:00,234.29,234.53,233.65,233.9,1376358.0,234.29,234.53,233.65,233.9,1376358.0
2024-01-09 14:30:00,233.9,234.55,233.88,234.28,1077269.0,233.9,234.55,233.88,234.28,1077269.0
2024-01-09 14:40:00,234.3,234.53,233.91,234.41,1202785.0,234.3,234.53,233.91,234.41,1202785.0
2024-01-09 14:50:00,234.43,234.51,233.9,234.17,1002379.0,234.43,234.51,233.9,234.17,1002379.0
2024-01-09 15:00:00,234.18,235.01,234.07,234.61,1717182.0,234.18,235.01,234.07,234.61,1717182.0
2024-01-09 15:10:00,234.61,234.89,234.42,234.51,1209252.0,234.61,234.89,234.42,234.51,1209252.0
2024-01-09 15:20:00,234.52,234.97,234.45,234.81,1108616.0,234.52,234.97,234.45,234.81,1108616.0
2024-01-09 15:30:00,234.82,235.13,234.62,234.7,1405957.0,234.82,235.13,234.62,234.7,1405957.0
2024-01-09 15:40:00,234.71,234.72,233.97,234.06,1711991.0,234.71,234.72,233.97,234.06,1711991.0
2024-01-09 15:50:00,234.09,235.15,233.78,234.87,2406227.0,234.09,235.15,233.78,234.87,2406227.0
2024-01-10 09:30:00,235.1,235.5,233.21,233.55,4866892.0,235.1,235.5,233.21,233.55,4866892.0
2024-01-10 09:40:00,233.55,234.04,232.51,233.09,3814259.0,233.55,234.04,232.51,233.09,3814259.0
2024-01-10 09:50:00,233.09,233.43,231.33,232.61,4174108.0,233.09,233.43,231.33,232.61,4174108.0
2024-01-10 10:00:00,232.58,232.61,231.42,231.76,3064641.0,232.58,232.61,231.42,231.76,3064641.0
2024-01-10 10:10:00,231.74,233.3,231.39,232.75,3234054.0,231.74,233.3,231.39,232.75,3234054.0
2024-01-10 10:20:00,232.72,233.34,232.5,233.03,2365784.0,232.72,233.34,232.5,233.03,2365784.0
2024-01-10 10:30:00,233.05,234.09,233.05,233.4,2409855.0,233.05,234.09,233.05,233.4,2409855.0
2024-01-10 10:40:00,233.41,234.32,233.2,234.21,2063656.0,233.41,234.32,233.2,234.21,2063656.0
2024-01-10 10:50:00,234.22,234.54,233.9,234.34,1742672.0,234.22,234.54,233.9,234.34,1742672.0
2024-01-10 11:00:00,234.35,235.08,234.25,234.27,2142907.0,234.35,235.08,234.25,234.27,2142907.0
2024-01-10 11:10:00,234.27,234.34,233.22,233.44,2547615.0,234.27,234.34,233.22,233.44,2547615.0
2024-01-10 11:20:00,233.44,233.59,232.55,232.59,2155128.0,233.44,233.59,232.55,232.59,2155128.0
2024-01-10 11:30:00,232.61,233.13,232.41,233.05,1648323.0,232.61,233.13,232.41,233.05,1648323.0
2024-01-10 11:40:00,233.05,233.71,233.01,233.41,1471944.0,233.05,233.71,233.01,233.41,1471944.0
2024-01-10 11:50:00,233.41,233.55,232.78,233.34,1379053.0,233.41,233.55,232.78,233.34,1379053.0
2024-01-10 12:00:00,233.35,233.6,232.59,233.56,1463317.0,233.35,233.6,232.59,233.56,1463317.0
2024-01-10 12:10:00,233.55,233.99,233.53,233.79,1408432.0,233.55,233.99,233.53,233.79,1408432.0
2024-01-10 12:20:00,233.76,233.98,232.64,232.7,1563435.0,233.76,233.98,232.64,232.7,1563435.0
2024-01-10 12:30:00,232.7,232.94,232.31,232.69,1693669.0,232.7,232.94,232.31,232.69,1693669.0
2024-01-10 12:40:00,232.7,233.09,232.2,232.96,1584950.0,232.7,233.09,232.2,232.96,1584950.0
2024-01-10 12:50:00,232.94,233.3,232.73,233.0,1346018.0,232.94,233.3,232.73,233.0,1346018.0
2024-01-10 13:00:00,233.0,233.37,232.02,233.04,2032457.0,233.0,233.37,232.02,233.04,2032457.0
2024-01-10 13:10:00,233.03,233.37,232.45,233.29,1309469.0,233.03,233.37,232.45,233.29,1309469.0
2024-01-10 13:20:00,233.29,233.64,232.83,233.47,1409658.0,233.29,233.64,232.83,233.47,1409658.0
2024-01-10 13:30:00,233.48,234.07,233.47,234.05,1414600.0,233.48,234.07,233.47,234.05,1414600.0
2024-01-10 13:40:00,234.04,234.33,233.82,234.3,1389350.0,234.04,234.33,233.82,234.3,1389350.0
2024-01-10 13:50:00,234.29,234.37,233.69,234.1,1220912.0,234.29,234.37,233.69,234.1,1220912.0
2024-01-10 14:00:00,234.1,234.64,234.03,234.17,1502256.0,234.1,234.64,234.03,234.17,1502256.0
2024-01-10 14:10:00,234.16,235.0,234.02,234.92,1567560.0,234.16,235.0,234.02,234.92,1567560.0
2024-01-10 14:20:00,234.93,235.16,234.45,234.54,1517100.0,234.93,235.16,234.45,234.54,1517100.0
2024-01-10 14:30:00,234.53,234.78,234.04,234.22,1403088.0,234.53,234.78,234.04,234.22,1403088.0
2024-01-10 14:40:00,234.22,234.79,234.22,234.53,1099651.0,234.22,234.79,234.22,234.53,1099651.0
2024-01-10 14:50:00,234.57,235.22,234.53,235.15,1237275.0,234.57,235.22,234.53,235.15,1237275.0
2024-01-10 15:00:00,235.15,235.25,234.3,234.63,1440831.0,235.15,235.25,234.3,234.63,1440831.0
2024-01-10 15:10:00,234.64,234.89,233.93,234.09,1576002.0,234.64,234.89,233.93,234.09,1576002.0
2024-01-10 15:20:00,234.11,234.29,233.54,233.73,1612797.0,234.11,234.29,233.54,233.73,1612797.0
2024-01-10 15:30:00,233.76,234.04,233.25,233.35,1337913.0,233.76,234.04,233.25,233.35,1337913.0
2024-01-10 15:40:00,233.35,233.4,232.77,233.12,2019568.0,233.35,233.4,232.77,233.12,2019568.0
2024-01-10 15:50:00,233.1,233.99,232.83,233.89,2166130.0,233.1,233.99,232.83,233.89,2166130.0
2024-01-11 09:30:00,230.57,230.93,227.55,229.61,7574787.0,230.57,230.93,227.55,229.61,7574787.0
2024-01-11 09:40:00,229.58,230.6,228.86,229.55,4741967.0,229.58,230.6,228.86,229.55,4741967.0
2024-01-11 09:50:00,229.56,229.66,228.0,228.0,3768492.0,229.56,229.66,228.0,228.0,3768492.0
2024-01-11 10:00:00,228.1,228.2,226.25,226.62,4716535.0,228.1,228.2,226.25,226.62,4716535.0
2024-01-11 10:10:00,226.67,227.93,226.04,227.72,3608102.0,226.67,227.93,226.04,227.72,3608102.0
2024-01-11 10:20:00,227.72,228.2,227.05,227.95,2549352.0,227.72,228.2,227.05,227.95,2549352.0
2024-01-11 10:30:00,227.97,228.6,226.9,227.63,2640675.0,227.97,228.6,226.9,227.63,2640675.0
2024-01-11 10:40:00,227.69,227.72,226.5,226.74,2528423.0,227.69,227.72,226.5,226.74,2528423.0
2024-01-11 10:50:00,226.77,227.49,226.45,227.23,2048656.0,226.77,227.49,226.45,227.23,2048656.0
2024-01-11 11:00:00,227.24,227.54,226.65,227.02,1817285.0,227.24,227.54,226.65,227.02,1817285.0
2024-01-11 11:10:00,227.04,227.25,225.54,226.2,3278285.0,227.04,227.25,225.54,226.2,3278285.0
2024-01-11 11:20:00,226.2,226.46,225.85,226.02,1763588.0,226.2,226.46,225.85,226.02,1763588.0
2024-01-11 11:30:00,226.04,226.59,225.85,226.08,1604022.0,226.04,226.59,225.85,226.08,1604022.0
2024-01-11 11:40:00,226.06,227.3,226.0,227.17,1702516.0,226.06,227.3,226.0,227.17,1702516.0
2024-01-11 11:50:00,227.17,227.37,225.96,225.97,1692062.0,227.17,227.37,225.96,225.97,1692062.0
2024-01-11 12:00:00,226.0,226.55,225.81,226.32,1553625.0,226.0,226.55,225.81,226.32,1553625.0
2024-01-11 12:10:00,226.34,226.83,225.7,225.95,1403172.0,226.34,226.83,225.7,225.95,1403172.0
2024-01-11 12:20:00,225.94,226.06,225.37,225.74,1543595.0,225.94,226.06,225.37,225.74,1543595.0
2024-01-11 12:30:00,225.74,226.35,225.74,226.22,1012351.0,225.74,226.35,225.74,226.22,1012351.0
2024-01-11 12:40:00,226.23,227.08,226.22,227.02,1327512.0,226.23,227.08,226.22,227.02,1327512.0
2024-01-11 12:50:00,227.05,227.46,226.42,226.56,1446055.0,227.05,227.46,226.42,226.56,1446055.0
2024-01-11 13:00:00,226.56,227.26,226.36,226.48,1403323.0,226.56,227.26,226.36,226.48,1403323.0
2024-01-11 13:10:00,226.49,227.21,226.3,226.7,1319092.0,226.49,227.21,226.3,226.7,1319092.0
2024-01-11 13:20:00,226.68,227.11,226.59,226.65,1082187.0,226.68,227.11,226.59,226.65,1082187.0
2024-01-11 13:30:00,226.66,227.02,226.31,226.95,1130898.0,226.66,227.02,226.31,226.95,1130898.0
2024-01-11 13:40:00,226.97,227.43,226.87,227.24,1254945.0,226.97,227.43,226.87,227.24,1254945.0
2024-01-11 13:50:00,227.25,227.99,227.04,227.64,1649184.0,227.25,227.99,227.04,227.64,1649184.0
2024-01-11 14:00:00,227.64,227.9,226.59,226.62,1727233.0,227.64,227.9,226.59,226.62,1727233.0
2024-01-11 14:10:00,226.62,227.02,226.39,226.83,1472478.0,226.62,227.02,226.39,226.83,1472478.0
2024-01-11 14:20:00,226.83,227.08,226.43,226.94,1181132.0,226.83,227.08,226.43,226.94,1181132.0
2024-01-11 14:30:00,226.95,227.36,226.76,227.03,1191161.0,226.95,227.36,226.76,227.03,1191161.0
2024-01-11 14:40:00,227.03,227.49,226.88,227.45,1094552.0,227.03,227.49,226.88,227.45,1094552.0
2024-01-11 14:50:00,227.45,228.6,227.43,228.27,1675671.0,227.45,228.6,227.43,228.27,1675671.0
2024-01-11 15:00:00,228.29,228.44,227.55,228.01,1723585.0,228.29,228.44,227.55,228.01,1723585.0
2024-01-11 15:10:00,228.02,228.46,227.45,227.78,1653898.0,228.02,228.46,227.45,227.78,1653898.0
2024-01-11 15:20:00,227.82,228.64,227.57,228.26,1488900.0,227.82,228.64,227.57,228.26,1488900.0
2024-01-11 15:30:00,228.26,228.65,227.4,227.52,1564634.0,228.26,228.65,227.4,227.52,1564634.0
2024-01-11 15:40:00,227.54,227.75,226.55,227.02,2089444.0,227.54,227.75,226.55,227.02,2089444.0
2024-01-11 15:50:00,227.0,227.42,226.32,227.31,2552096.0,227.0,227.42,226.32,227.31,2552096.0
2024-01-12 09:30:00,220.05,225.0,219.6,223.28,8000867.0,220.05,225.0,219.6,223.28,8000867.0
2024-01-12 09:40:00,223.26,224.45,222.51,224.12,4931576.0,223.26,224.45,222.51,224.12,4931576.0
2024-01-12 09:50:00,224.13,225.34,223.83,224.41,4520046.0,224.13,225.34,223.83,224.41,4520046.0
2024-01-12 10:00:00,224.41,224.44,222.62,223.12,4549700.0,224.41,224.44,222.62,223.12,4549700.0
2024-01-12 10:10:00,223.18,223.44,221.62,221.85,3866671.0,223.18,223.44,221.62,221.85,3866671.0
2024-01-12 10:20:00,221.85,222.56,221.32,221.62,3218451.0,221.85,222.56,221.32,221.62,3218451.0
2024-01-12 10:30:00,221.6,222.55,221.45,221.86,2644824.0,221.6,222.55,221.45,221.86,2644824.0
2024-01-12 10:40:00,221.88,222.24,221.01,221.05,2877160.0,221.88,222.24,221.01,221.05,2877160.0
2024-01-12 10:50:00,221.06,221.3,220.47,220.96,2830193.0,221.06,221.3,220.47,220.96,2830193.0
2024-01-12 11:00:00,220.97,221.29,220.09,221.23,2894185.0,220.97,221.29,220.09,221.23,2894185.0
2024-01-12 11:10:00,221.22,221.8,221.2,221.59,2120713.0,221.22,221.8,221.2,221.59,2120713.0
2024-01-12 11:20:00,221.57,222.11,221.1,221.8,2123530.0,221.57,222.11,221.1,221.8,2123530.0
2024-01-12 11:30:00,221.81,222.0,219.15,219.64,3808723.0,221.81,222.0,219.15,219.64,3808723.0
2024-01-12 11:40:00,219.65,219.9,218.91,218.93,2772616.0,219.65,219.9,218.91,218.93,2772616.0
2024-01-12 11:50:00,218.93,219.2,217.67,218.19,3879132.0,218.93,219.2,217.67,218.19,3879132.0
2024-01-12 12:00:00,218.2,218.43,217.3,217.61,2832691.0,218.2,218.43,217.3,217.61,2832691.0
2024-01-12 12:10:00,217.61,218.66,217.56,218.61,2189750.0,217.61,218.66,217.56,218.61,2189750.0
2024-01-12 12:20:00,218.6,218.92,217.98,218.68,2212326.0,218.6,218.92,217.98,218.68,2212326.0
2024-01-12 12:30:00,218.7,219.06,218.36,219.0,1844650.0,218.7,219.06,218.36,219.0,1844650.0
2024-01-12 12:40:00,218.99,219.17,218.39,218.45,1765204.0,218.99,219.17,218.39,218.45,1765204.0
2024-01-12 12:50:00,218.43,219.59,218.4,219.55,1850347.0,218.43,219.59,218.4,219.55,1850347.0
2024-01-12 13:00:00,219.55,219.85,219.27,219.79,1675663.0,219.55,219.85,219.27,219.79,1675663.0
2024-01-12 13:10:00,219.77,219.85,219.16,219.37,1232067.0,219.77,219.85,219.16,219.37,1232067.0
2024-01-12 13:20:00,219.36,219.56,219.11,219.28,1260806.0,219.36,219.56,219.11,219.28,1260806.0
2024-01-12 13:30:00,219.28,219.37,218.85,218.87,1401669.0,219.28,219.37,218.85,218.87,1401669.0
2024-01-12 13:40:00,218.86,219.08,218.0,218.13,1747580.0,218.86,219.08,218.0,218.13,1747580.0
2024-01-12 13:50:00,218.11,218.84,217.88,218.57,1737990.0,218.11,218.84,217.88,218.57,1737990.0
2024-01-12 14:00:00,218.57,218.99,218.53,218.86,1202371.0,218.57,218.99,218.53,218.86,1202371.0
2024-01-12 14:10:00,218.85,218.86,218.36,218.46,1299053.0,218.85,218.86,218.36,218.46,1299053.0
2024-01-12 14:20:00,218.47,218.58,217.78,217.78,1891203.0,218.47,218.58,217.78,217.78,1891203.0
2024-01-12 14:30:00,217.79,217.83,217.15,217.59,2451501.0,217.79,217.83,217.15,217.59,2451501.0
2024-01-12 14:40:00,217.59,218.18,217.55,218.01,1591438.0,217.59,218.18,217.55,218.01,1591438.0
2024-01-12 14:50:00,218.02,218.18,217.51,217.74,1565180.0,218.02,218.18,217.51,217.74,1565180.0
2024-01-12 15:00:00,217.74,217.87,217.46,217.73,1337678.0,217.74,217.87,217.46,217.73,1337678.0
2024-01-12 15:10:00,217.73,218.28,217.61,218.13,1316848.0,217.73,218.28,217.61,218.13,1316848.0
2024-01-12 15:20:00,218.14,218.64,217.81,218.52,1446035.0,218.14,218.64,217.81,218.52,1446035.0
2024-01-12 15:30:00,218.54,218.9,218.45,218.83,1369884.0,218.54,218.9,218.45,218.83,1369884.0
2024-01-12 15:40:00,218.84,219.33,218.47,218.74,2122402.0,218.84,219.33,218.47,218.74,2122402.0
2024-01-12 15:50:00,218.76,219.05,218.21,218.82,3035068.0,218.76,219.05,218.21,218.82,3035068.0
2024-01-16 09:30:00,215.1,215.42,212.18,213.47,6435215.0,215.1,215.42,212.18,213.47,6435215.0
2024-01-16 09:40:00,213.5,214.83,212.69,214.8,4557531.0,213.5,214.83,212.69,214.8,4557531.0
2024-01-16 09:50:00,214.83,218.85,214.52,218.69,5924936.0,214.83,218.85,214.52,218.69,5924936.0
2024-01-16 10:00:00,218.69,221.13,218.41,221.11,6451301.0,218.69,221.13,218.41,221.11,6451301.0
2024-01-16 10:10:00,221.09,222.5,220.97,221.8,5458634.0,221.09,222.5,220.97,221.8,5458634.0
2024-01-16 10:20:00,221.8,223.49,221.7,222.96,4217718.0,221.8,223.49,221.7,222.96,4217718.0
2024-01-16 10:30:00,222.96,223.44,221.3,221.67,3855175.0,222.96,223.44,221.3,221.67,3855175.0
2024-01-16 10:40:00,221.7,222.2,221.1,221.83,3251188.0,221.7,222.2,221.1,221.83,3251188.0
2024-01-16 10:50:00,221.83,222.5,220.93,221.1,3032542.0,221.83,222.5,220.93,221.1,3032542.0
2024-01-16 11:00:00,221.12,221.4,219.86,220.23,3021107.0,221.12,221.4,219.86,220.23,3021107.0
2024-01-16 11:10:00,220.23,221.23,219.75,220.97,2617689.0,220.23,221.23,219.75,220.97,2617689.0
2024-01-16 11:20:00,220.95,221.99,220.93,221.43,1990620.0,220.95,221.99,220.93,221.43,1990620.0
2024-01-16 11:30:00,221.45,222.0,220.86,221.06,1778899.0,221.45,222.0,220.86,221.06,1778899.0
2024-01-16 11:40:00,221.06,221.1,220.01,220.23,1900283.0,221.06,221.1,220.01,220.23,1900283.0
2024-01-16 11:50:00,220.22,220.27,219.27,219.61,2111758.0,220.22,220.27,219.27,219.61,2111758.0
2024-01-16 12:00:00,219.62,219.78,218.53,218.83,2465280.0,219.62,219.78,218.53,218.83,2465280.0
2024-01-16 12:10:00,218.87,219.7,218.57,219.31,2214691.0,218.87,219.7,218.57,219.31,2214691.0
2024-01-16 12:20:00,219.31,219.75,218.83,219.03,1674247.0,219.31,219.75,218.83,219.03,1674247.0
2024-01-16 12:30:00,219.05,220.07,218.91,219.99,1747569.0,219.05,220.07,218.91,219.99,1747569.0
2024-01-16 12:40:00,219.99,220.09,219.44,219.63,1298927.0,219.99,220.09,219.44,219.63,1298927.0
2024-01-16 12:50:00,219.62,220.2,219.18,220.06,1661920.0,219.62,220.2,219.18,220.06,1661920.0
2024-01-16 13:00:00,220.07,220.6,219.98,220.23,1218936.0,220.07,220.6,219.98,220.23,1218936.0
2024-01-16 13:10:00,220.25,221.21,220.2,221.09,1416780.0,220.25,221.21,220.2,221.09,1416780.0
2024-01-16 13:20:00,221.09,221.3,220.5,221.2,1136109.0,221.09,221.3,220.5,221.2,1136109.0
2024-01-16 13:30:00,221.23,221.33,220.21,220.37,1180310.0,221.23,221.33,220.21,220.37,1180310.0
2024-01-16 13:40:00,220.38,220.64,220.0,220.42,1359487.0,220.38,220.64,220.0,220.42,1359487.0
2024-01-16 13:50:00,220.38,220.46,219.92,220.28,1065127.0,220.38,220.46,219.92,220.28,1065127.0
2024-01-16 14:00:00,220.29,220.8,220.05,220.18,1432043.0,220.29,220.8,220.05,220.18,1432043.0
2024-01-16 14:10:00,220.18,220.22,219.55,219.93,1471009.0,220.18,220.22,219.55,219.93,1471009.0
2024-01-16 14:20:00,219.93,220.25,219.77,220.06,1109165.0,219.93,220.25,219.77,220.06,1109165.0
2024-01-16 14:30:00,220.07,220.1,219.35,219.86,1396632.0,220.07,220.1,219.35,219.86,1396632.0
2024-01-16 14:40:00,219.84,220.42,219.78,220.35,1356560.0,219.84,220.42,219.78,220.35,1356560.0
2024-01-16 14:50:00,220.32,220.57,220.25,220.45,966672.0,220.32,220.57,220.25,220.45,966672.0
2024-01-16 15:00:00,220.44,220.69,219.68,219.78,1429371.0,220.44,220.69,219.68,219.78,1429371.0
2024-01-16 15:10:00,219.78,220.15,219.57,219.91,1277044.0,219.78,220.15,219.57,219.91,1277044.0
2024-01-16 15:20:00,219.93,220.01,219.53,219.62,996812.0,219.93,220.01,219.53,219.62,996812.0
2024-01-16 15:30:00,219.63,219.99,219.22,219.58,1627983.0,219.63,219.99,219.22,219.58,1627983.0
2024-01-16 15:40:00,219.58,219.83,219.26,219.5,1323848.0,219.58,219.83,219.26,219.5,1323848.0
2024-01-16 15:50:00,219.5,220.1,219.4,220.0,1882632.0,219.5,220.1,219.4,220.0,1882632.0
2024-01-17 09:30:00,214.88,215.38,212.34,214.05,7027105.0,214.88,215.38,212.34,214.05,7027105.0
2024-01-17 09:40:00,214.04,215.56,213.0,213.67,5163334.0,214.04,215.56,213.0,213.67,5163334.0
2024-01-17 09:50:00,213.67,214.85,213.62,214.21,3278328.0,213.67,214.85,213.62,214.21,3278328.0
2024-01-17 10:00:00,214.22,215.39,213.7,214.33,3740304.0,214.22,215.39,213.7,214.33,3740304.0
2024-01-17 10:10:00,214.33,214.64,212.84,212.92,3435611.0,214.33,214.64,212.84,212.92,3435611.0
2024-01-17 10:20:00,212.9,213.69,212.6,213.19,2803863.0,212.9,213.69,212.6,213.19,2803863.0
2024-01-17 10:30:00,213.19,214.0,212.4,213.81,3578520.0,213.19,214.0,212.4,213.81,3578520.0
2024-01-17 10:40:00,213.82,213.95,212.93,213.66,2454259.0,213.82,213.95,212.93,213.66,2454259.0
2024-01-17 10:50:00,213.64,214.0,213.35,213.95,2202255.0,213.64,214.0,213.35,213.95,2202255.0
2024-01-17 11:00:00,213.93,214.63,213.81,213.9,2125527.0,213.93,214.63,213.81,213.9,2125527.0
2024-01-17 11:10:00,213.92,214.02,213.14,213.18,1830131.0,213.92,214.02,213.14,213.18,1830131.0
2024-01-17 11:20:00,213.18,213.63,213.0,213.34,1876872.0,213.18,213.63,213.0,213.34,1876872.0
2024-01-17 11:30:00,213.34,213.67,212.51,213.66,2417736.0,213.34,213.67,212.51,213.66,2417736.0
2024-01-17 11:40:00,213.65,214.44,213.57,213.84,2181097.0,213.65,214.44,213.57,213.84,2181097.0
2024-01-17 11:50:00,213.85,214.28,213.62,214.03,1644561.0,213.85,214.28,213.62,214.03,1644561.0
2024-01-17 12:00:00,214.05,214.19,213.3,213.46,1575464.0,214.05,214.19,213.3,213.46,1575464.0
2024-01-17 12:10:00,213.45,214.11,213.23,213.91,1465891.0,213.45,214.11,213.23,213.91,1465891.0
2024-01-17 12:20:00,213.89,214.14,213.26,214.09,1643108.0,213.89,214.14,213.26,214.09,1643108.0
2024-01-17 12:30:00,214.1,214.11,213.47,213.54,1384545.0,214.1,214.11,213.47,213.54,1384545.0
2024-01-17 12:40:00,213.53,213.65,212.96,213.46,1530991.0,213.53,213.65,212.96,213.46,1530991.0
2024-01-17 12:50:00,213.46,214.06,213.39,213.89,1147141.0,213.46,214.06,213.39,213.89,1147141.0
2024-01-17 13:00:00,213.88,214.25,213.37,213.45,1399406.0,213.88,214.25,213.37,213.45,1399406.0
2024-01-17 13:10:00,213.46,213.51,212.75,212.8,1534827.0,213.46,213.51,212.75,212.8,1534827.0
2024-01-17 13:20:00,212.81,212.93,212.41,212.8,1722164.0,212.81,212.93,212.41,212.8,1722164.0
2024-01-17 13:30:00,212.79,212.89,212.01,212.67,1956764.0,212.79,212.89,212.01,212.67,1956764.0
2024-01-17 13:40:00,212.67,212.94,212.32,212.41,1541692.0,212.67,212.94,212.32,212.41,1541692.0
2024-01-17 13:50:00,212.41,212.93,212.24,212.58,1310661.0,212.41,212.93,212.24,212.58,1310661.0
2024-01-17 14:00:00,212.58,212.75,212.21,212.57,1149796.0,212.58,212.75,212.21,212.57,1149796.0
2024-01-17 14:10:00,212.58,212.89,212.41,212.87,1019049.0,212.58,212.89,212.41,212.87,1019049.0
2024-01-17 14:20:00,212.86,213.91,212.84,213.89,1835368.0,212.86,213.91,212.84,213.89,1835368.0
2024-01-17 14:30:00,213.87,214.09,213.71,213.98,1372542.0,213.87,214.09,213.71,213.98,1372542.0
2024-01-17 14:40:00,213.99,214.6,213.85,214.21,1567743.0,213.99,214.6,213.85,214.21,1567743.0
2024-01-17 14:50:00,214.21,214.9,214.2,214.59,1401818.0,214.21,214.9,214.2,214.59,1401818.0
2024-01-17 15:00:00,214.57,215.07,214.42,214.93,1365148.0,214.57,215.07,214.42,214.93,1365148.0
2024-01-17 15:10:00,214.94,215.18,214.51,214.77,1311970.0,214.94,215.18,214.51,214.77,1311970.0
2024-01-17 15:20:00,214.76,214.83,213.92,214.13,1361180.0,214.76,214.83,213.92,214.13,1361180.0
2024-01-17 15:30:00,214.14,215.06,214.07,214.93,1434669.0,214.14,215.06,214.07,214.93,1434669.0
2024-01-17 15:40:00,214.94,215.18,214.85,214.99,1388980.0,214.94,215.18,214.85,214.99,1388980.0
2024-01-17 15:50:00,214.99,215.67,214.92,215.54,2850511.0,214.99,215.67,214.92,215.54,2850511.0
2024-01-18 09:30:00,216.88,217.45,214.24,214.27,5970012.0,216.88,217.45,214.24,214.27,5970012.0
2024-01-18 09:40:00,214.28,215.4,213.66,215.23,4307607.0,214.28,215.4,213.66,215.23,4307607.0
2024-01-18 09:50:00,215.23,216.49,215.15,216.01,3549704.0,215.23,216.49,215.15,216.01,3549704.0
2024-01-18 10:00:00,216.01,216.18,214.38,215.11,2837999.0,216.01,216.18,214.38,215.11,2837999.0
2024-01-18 10:10:00,215.12,215.37,214.05,214.4,2532797.0,215.12,215.37,214.05,214.4,2532797.0
2024-01-18 10:20:00,214.42,215.39,213.56,214.3,2496291.0,214.42,215.39,213.56,214.3,2496291.0
2024-01-18 10:30:00,214.4,214.53,212.82,213.35,3144220.0,214.4,214.53,212.82,213.35,3144220.0
2024-01-18 10:40:00,213.35,214.06,212.5,213.02,2656180.0,213.35,214.06,212.5,213.02,2656180.0
2024-01-18 10:50:00,213.01,213.22,211.31,211.49,4092506.0,213.01,213.22,211.31,211.49,4092506.0
2024-01-18 11:00:00,211.48,211.52,210.5,211.22,3886719.0,211.48,211.52,210.5,211.22,3886719.0
2024-01-18 11:10:00,211.23,212.09,210.75,211.73,2481036.0,211.23,212.09,210.75,211.73,2481036.0
2024-01-18 11:20:00,211.74,212.21,211.63,211.98,1890041.0,211.74,212.21,211.63,211.98,1890041.0
2024-01-18 11:30:00,211.99,212.69,211.96,212.3,1826324.0,211.99,212.69,211.96,212.3,1826324.0
2024-01-18 11:40:00,212.28,212.55,211.38,211.42,1932908.0,212.28,212.55,211.38,211.42,1932908.0
2024-01-18 11:50:00,211.4,212.4,211.36,211.95,1578141.0,211.4,212.4,211.36,211.95,1578141.0
2024-01-18 12:00:00,211.96,212.02,210.23,210.37,2411344.0,211.96,212.02,210.23,210.37,2411344.0
2024-01-18 12:10:00,210.38,210.64,209.51,210.06,2746976.0,210.38,210.64,209.51,210.06,2746976.0
2024-01-18 12:20:00,210.06,210.81,209.84,210.64,1572432.0,210.06,210.81,209.84,210.64,1572432.0
2024-01-18 12:30:00,210.65,210.68,209.83,210.47,1416059.0,210.65,210.68,209.83,210.47,1416059.0
2024-01-18 12:40:00,210.47,210.93,210.0,210.87,1121527.0,210.47,210.93,210.0,210.87,1121527.0
2024-01-18 12:50:00,210.86,210.93,209.35,210.13,1939673.0,210.86,210.93,209.35,210.13,1939673.0
2024-01-18 13:00:00,210.13,210.22,208.82,209.35,2254852.0,210.13,210.22,208.82,209.35,2254852.0
2024-01-18 13:10:00,209.33,209.41,208.74,209.18,1658626.0,209.33,209.41,208.74,209.18,1658626.0
2024-01-18 13:20:00,209.17,209.49,208.9,209.28,1342786.0,209.17,209.49,208.9,209.28,1342786.0
2024-01-18 13:30:00,209.26,210.29,209.22,210.1,1538552.0,209.26,210.29,209.22,210.1,1538552.0
2024-01-18 13:40:00,210.11,210.33,209.73,209.81,1115292.0,210.11,210.33,209.73,209.81,1115292.0
2024-01-18 13:50:00,209.81,210.09,209.62,209.63,860616.0,209.81,210.09,209.62,209.63,860616.0
2024-01-18 14:00:00,209.63,210.53,209.63,210.23,1408584.0,209.63,210.53,209.63,210.23,1408584.0
2024-01-18 14:10:00,210.24,211.25,210.1,210.87,1594079.0,210.24,211.25,210.1,210.87,1594079.0
2024-01-18 14:20:00,210.88,211.69,210.5,211.57,1835283.0,210.88,211.69,210.5,211.57,1835283.0
2024-01-18 14:30:00,211.59,211.84,210.95,211.02,1484031.0,211.59,211.84,210.95,211.02,1484031.0
2024-01-18 14:40:00,211.02,211.24,210.16,210.83,1687138.0,211.02,211.24,210.16,210.83,1687138.0
2024-01-18 14:50:00,210.83,211.38,210.72,211.02,1213095.0,210.83,211.38,210.72,211.02,1213095.0
2024-01-18 15:00:00,211.06,211.79,210.59,211.77,1401482.0,211.06,211.79,210.59,211.77,1401482.0
2024-01-18 15:10:00,211.76,211.94,211.35,211.45,1440538.0,211.76,211.94,211.35,211.45,1440538.0
2024-01-18 15:20:00,211.45,211.86,211.35,211.6,1374782.0,211.45,211.86,211.35,211.6,1374782.0
2024-01-18 15:30:00,211.61,211.82,210.9,210.96,1452792.0,211.61,211.82,210.9,210.96,1452792.0
2024-01-18 15:40:00,210.91,211.48,210.83,211.33,1461218.0,210.91,211.48,210.83,211.33,1461218.0
2024-01-18 15:50:00,211.31,212.0,211.16,211.8,2664347.0,211.31,212.0,211.16,211.8,2664347.0
2024-01-19 09:30:00,209.96,212.24,209.12,211.93,6131696.0,209.96,212.24,209.12,211.93,6131696.0
2024-01-19 09:40:00,211.92,213.19,211.26,212.21,4202265.0,211.92,213.19,211.26,212.21,4202265.0
2024-01-19 09:50:00,212.19,212.5,210.86,211.85,3368046.0,212.19,212.5,210.86,211.85,3368046.0
2024-01-19 10:00:00,211.85,212.08,209.57,209.86,3371698.0,211.85,212.08,209.57,209.86,3371698.0
2024-01-19 10:10:00,209.84,210.0,209.07,209.26,3161407.0,209.84,210.0,209.07,209.26,3161407.0
2024-01-19 10:20:00,209.28,210.09,208.9,210.02,2875409.0,209.28,210.09,208.9,210.02,2875409.0
2024-01-19 10:30:00,210.0,210.45,209.23,210.39,2712350.0,210.0,210.45,209.23,210.39,2712350.0
2024-01-19 10:40:00,210.38,210.63,208.33,208.36,3275068.0,210.38,210.63,208.33,208.36,3275068.0
2024-01-19 10:50:00,208.37,209.38,208.32,209.38,2771456.0,208.37,209.38,208.32,209.38,2771456.0
2024-01-19 11:00:00,209.38,209.51,208.38,208.5,2281904.0,209.38,209.51,208.38,208.5,2281904.0
2024-01-19 11:10:00,208.5,209.83,208.19,209.6,2613434.0,208.5,209.83,208.19,209.6,2613434.0
2024-01-19 11:20:00,209.58,209.94,209.33,209.35,1658507.0,209.58,209.94,209.33,209.35,1658507.0
2024-01-19 11:30:00,209.34,209.45,208.52,208.63,1701486.0,209.34,209.45,208.52,208.63,1701486.0
2024-01-19 11:40:00,208.63,208.75,207.56,208.1,2873966.0,208.63,208.75,207.56,208.1,2873966.0
2024-01-19 11:50:00,208.09,208.72,207.81,208.63,1771030.0,208.09,208.72,207.81,208.63,1771030.0
2024-01-19 12:00:00,208.63,208.9,208.4,208.79,1202252.0,208.63,208.9,208.4,208.79,1202252.0
2024-01-19 12:10:00,208.78,209.13,208.33,208.96,1578383.0,208.78,209.13,208.33,208.96,1578383.0
2024-01-19 12:20:00,208.96,209.48,208.74,209.3,1547086.0,208.96,209.48,208.74,209.3,1547086.0
2024-01-19 12:30:00,209.3,210.12,209.19,209.97,1713193.0,209.3,210.12,209.19,209.97,1713193.0
2024-01-19 12:40:00,209.96,210.02,208.95,209.06,1543643.0,209.96,210.02,208.95,209.06,1543643.0
2024-01-19 12:50:00,209.06,209.5,208.81,209.43,1353493.0,209.06,209.5,208.81,209.43,1353493.0
2024-01-19 13:00:00,209.41,210.4,209.13,210.34,1463278.0,209.41,210.4,209.13,210.34,1463278.0
2024-01-19 13:10:00,210.31,210.6,210.1,210.18,1427769.0,210.31,210.6,210.1,210.18,1427769.0
2024-01-19 13:20:00,210.19,210.73,210.17,210.66,1217204.0,210.19,210.73,210.17,210.66,1217204.0
2024-01-19 13:30:00,210.67,210.96,210.5,210.95,1130884.0,210.67,210.96,210.5,210.95,1130884.0
2024-01-19 13:40:00,210.96,211.07,210.23,210.37,1401754.0,210.96,211.07,210.23,210.37,1401754.0
2024-01-19 13:50:00,210.38,211.0,210.28,210.95,1320148.0,210.38,211.0,210.28,210.95,1320148.0
2024-01-19 14:00:00,210.97,211.59,210.82,211.52,1518502.0,210.97,211.59,210.82,211.52,1518502.0
2024-01-19 14:10:00,211.52,211.98,211.42,211.84,1466991.0,211.52,211.98,211.42,211.84,1466991.0
2024-01-19 14:20:00,211.83,211.85,211.27,211.58,1339414.0,211.83,211.85,211.27,211.58,1339414.0
2024-01-19 14:30:00,211.57,211.67,210.73,211.1,1478381.0,211.57,211.67,210.73,211.1,1478381.0
2024-01-19 14:40:00,211.09,212.31,211.08,212.16,1913879.0,211.09,212.31,211.08,212.16,1913879.0
2024-01-19 14:50:00,212.18,212.2,211.7,211.94,1100834.0,212.18,212.2,211.7,211.94,1100834.0
2024-01-19 15:00:00,211.96,212.82,211.8,212.56,1930334.0,211.96,212.82,211.8,212.56,1930334.0
2024-01-19 15:10:00,212.56,212.57,211.13,211.21,2251227.0,212.56,212.57,211.13,211.21,2251227.0
2024-01-19 15:20:00,211.22,211.68,210.69,211.6,2184703.0,211.22,211.68,210.69,211.6,2184703.0
2024-01-19 15:30:00,211.62,211.65,210.95,211.02,1333828.0,211.62,211.65,210.95,211.02,1333828.0
2024-01-19 15:40:00,211.01,211.63,210.82,211.61,1614962.0,211.01,211.63,210.82,211.61,1614962.0
2024-01-19 15:50:00,211.6,212.26,211.57,212.17,2676397.0,211.6,212.26,211.57,212.17,2676397.0
2024-01-22 09:30:00,212.26,214.75,210.11,212.81,6194134.0,212.26,214.75,210.11,212.81,6194134.0
2024-01-22 09:40:00,212.87,213.21,211.55,212.9,3628385.0,212.87,213.21,211.55,212.9,3628385.0
2024-01-22 09:50:00,212.92,217.01,212.86,216.95,5721383.0,212.92,217.01,212.86,216.95,5721383.0
2024-01-22 10:00:00,216.99,217.8,215.94,216.37,4919981.0,216.99,217.8,215.94,216.37,4919981.0
2024-01-22 10:10:00,216.37,216.85,214.34,214.5,3716714.0,216.37,216.85,214.34,214.5,3716714.0
2024-01-22 10:20:00,214.5,214.95,212.56,212.71,3757810.0,214.5,214.95,212.56,212.71,3757810.0
2024-01-22 10:30:00,212.71,212.74,211.02,211.36,3990450.0,212.71,212.74,211.02,211.36,3990450.0
2024-01-22 10:40:00,211.33,211.38,208.85,209.33,4269953.0,211.33,211.38,208.85,209.33,4269953.0
2024-01-22 10:50:00,209.31,210.29,209.25,210.04,3129135.0,209.31,210.29,209.25,210.04,3129135.0
2024-01-22 11:00:00,210.05,210.3,209.22,209.54,2696870.0,210.05,210.3,209.22,209.54,2696870.0
2024-01-22 11:10:00,209.54,210.97,209.03,210.86,3018539.0,209.54,210.97,209.03,210.86,3018539.0
2024-01-22 11:20:00,210.85,210.94,208.75,209.2,2538442.0,210.85,210.94,208.75,209.2,2538442.0
2024-01-22 11:30:00,209.23,209.82,208.59,209.66,2069691.0,209.23,209.82,208.59,209.66,2069691.0
2024-01-22 11:40:00,209.66,210.09,209.42,209.99,1795045.0,209.66,210.09,209.42,209.99,1795045.0
2024-01-22 11:50:00,209.97,210.53,209.9,210.22,1842566.0,209.97,210.53,209.9,210.22,1842566.0
2024-01-22 12:00:00,210.23,210.28,209.41,209.61,1530421.0,210.23,210.28,209.41,209.61,1530421.0
2024-01-22 12:10:00,209.61,209.79,208.95,209.18,1707542.0,209.61,209.79,208.95,209.18,1707542.0
2024-01-22 12:20:00,209.15,210.24,209.08,210.15,1362236.0,209.15,210.24,209.08,210.15,1362236.0
2024-01-22 12:30:00,210.18,210.4,209.6,209.93,1312907.0,210.18,210.4,209.6,209.93,1312907.0
2024-01-22 12:40:00,209.93,209.98,209.11,209.17,1396397.0,209.93,209.98,209.11,209.17,1396397.0
2024-01-22 12:50:00,209.17,209.54,208.99,209.33,1136516.0,209.17,209.54,208.99,209.33,1136516.0
2024-01-22 13:00:00,209.33,209.36,208.3,208.53,1876704.0,209.33,209.36,208.3,208.53,1876704.0
2024-01-22 13:10:00,208.52,208.8,207.75,208.02,2073750.0,208.52,208.8,207.75,208.02,2073750.0
2024-01-22 13:20:00,208.01,208.33,207.62,207.8,1657773.0,208.01,208.33,207.62,207.8,1657773.0
2024-01-22 13:30:00,207.81,208.31,207.61,208.03,1763683.0,207.81,208.31,207.61,208.03,1763683.0
2024-01-22 13:40:00,208.05,208.69,207.9,208.57,1820583.0,208.05,208.69,207.9,208.57,1820583.0
2024-01-22 13:50:00,208.58,209.16,208.55,208.97,1470273.0,208.58,209.16,208.55,208.97,1470273.0
2024-01-22 14:00:00,208.97,209.2,208.75,208.95,1238658.0,208.97,209.2,208.75,208.95,1238658.0
2024-01-22 14:10:00,208.95,208.98,206.34,206.43,3011288.0,208.95,208.98,206.34,206.43,3011288.0
2024-01-22 14:20:00,206.41,207.15,206.27,206.94,2137694.0,206.41,207.15,206.27,206.94,2137694.0
2024-01-22 14:30:00,206.93,207.48,206.59,207.39,1757285.0,206.93,207.48,206.59,207.39,1757285.0
2024-01-22 14:40:00,207.42,207.61,207.23,207.43,1415688.0,207.42,207.61,207.23,207.43,1415688.0
2024-01-22 14:50:00,207.45,207.82,207.12,207.21,1420713.0,207.45,207.82,207.12,207.21,1420713.0
2024-01-22 15:00:00,207.21,207.74,206.83,207.72,1499419.0,207.21,207.74,206.83,207.72,1499419.0
2024-01-22 15:10:00,207.73,208.62,207.65,208.56,1914428.0,207.73,208.62,207.65,208.56,1914428.0
2024-01-22 15:20:00,208.58,209.66,208.49,209.41,2089710.0,208.58,209.66,208.49,209.41,2089710.0
2024-01-22 15:30:00,209.43,209.58,208.95,209.13,1922404.0,209.43,209.58,208.95,209.13,1922404.0
2024-01-22 15:40:00,209.14,209.37,208.67,208.85,1951087.0,209.14,209.37,208.67,208.85,1951087.0
2024-01-22 15:50:00,208.83,209.21,208.61,208.75,2464051.0,208.83,209.21,208.61,208.75,2464051.0
2024-01-23 09:30:00,211.33,214.99,211.22,214.89,7316408.0,211.33,214.99,211.22,214.89,7316408.0
2024-01-23 09:40:00,214.9,215.65,212.51,212.6,5794392.0,214.9,215.65,212.51,212.6,5794392.0
2024-01-23 09:50:00,212.6,212.75,211.16,212.4,5393999.0,212.6,212.75,211.16,212.4,5393999.0
2024-01-23 10:00:00,212.39,213.03,211.02,212.42,4197651.0,212.39,213.03,211.02,212.42,4197651.0
2024-01-23 10:10:00,212.46,213.4,211.55,211.96,3362250.0,212.46,213.4,211.55,211.96,3362250.0
2024-01-23 10:20:00,211.93,212.15,210.58,211.26,3157224.0,211.93,212.15,210.58,211.26,3157224.0
2024-01-23 10:30:00,211.29,211.41,210.06,211.1,2908126.0,211.29,211.41,210.06,211.1,2908126.0
2024-01-23 10:40:00,211.1,211.44,210.32,211.25,2356357.0,211.1,211.44,210.32,211.25,2356357.0
2024-01-23 10:50:00,211.27,211.28,210.01,211.03,2538701.0,211.27,211.28,210.01,211.03,2538701.0
2024-01-23 11:00:00,211.05,211.85,210.88,211.51,2420400.0,211.05,211.85,210.88,211.51,2420400.0
2024-01-23 11:10:00,211.51,211.51,209.44,209.66,2990476.0,211.51,211.51,209.44,209.66,2990476.0
2024-01-23 11:20:00,209.66,210.14,209.54,209.74,2000097.0,209.66,210.14,209.54,209.74,2000097.0
2024-01-23 11:30:00,209.74,209.89,209.01,209.64,2243496.0,209.74,209.89,209.01,209.64,2243496.0
2024-01-23 11:40:00,209.63,210.02,209.26,209.5,1712971.0,209.63,210.02,209.26,209.5,1712971.0
2024-01-23 11:50:00,209.5,210.16,209.11,209.94,1678601.0,209.5,210.16,209.11,209.94,1678601.0
2024-01-23 12:00:00,209.94,210.18,209.35,209.79,1406794.0,209.94,210.18,209.35,209.79,1406794.0
2024-01-23 12:10:00,209.77,209.99,209.01,209.12,1536675.0,209.77,209.99,209.01,209.12,1536675.0
2024-01-23 12:20:00,209.1,209.23,208.46,208.78,1682172.0,209.1,209.23,208.46,208.78,1682172.0
2024-01-23 12:30:00,208.76,209.2,208.53,209.08,1698617.0,208.76,209.2,208.53,209.08,1698617.0
2024-01-23 12:40:00,209.08,209.2,208.38,208.88,1662167.0,209.08,209.2,208.38,208.88,1662167.0
2024-01-23 12:50:00,208.9,209.6,208.88,209.29,1512433.0,208.9,209.6,208.88,209.29,1512433.0
2024-01-23 13:00:00,209.3,209.57,209.0,209.03,1355145.0,209.3,209.57,209.0,209.03,1355145.0
2024-01-23 13:10:00,209.02,209.15,208.62,208.73,1176109.0,209.02,209.15,208.62,208.73,1176109.0
2024-01-23 13:20:00,208.73,208.83,208.26,208.32,1257162.0,208.73,208.83,208.26,208.32,1257162.0
2024-01-23 13:30:00,208.33,208.51,207.9,207.93,1630834.0,208.33,208.51,207.9,207.93,1630834.0
2024-01-23 13:40:00,207.94,208.6,207.75,208.46,2266824.0,207.94,208.6,207.75,208.46,2266824.0
2024-01-23 13:50:00,208.47,208.66,208.19,208.59,1462308.0,208.47,208.66,208.19,208.59,1462308.0
2024-01-23 14:00:00,208.6,209.11,208.4,208.82,1634989.0,208.6,209.11,208.4,208.82,1634989.0
2024-01-23 14:10:00,208.83,209.09,208.49,209.08,1413290.0,208.83,209.09,208.49,209.08,1413290.0
2024-01-23 14:20:00,209.07,209.29,208.6,208.68,1263321.0,209.07,209.29,208.6,208.68,1263321.0
2024-01-23 14:30:00,208.68,208.95,208.34,208.77,1135200.0,208.68,208.95,208.34,208.77,1135200.0
2024-01-23 14:40:00,208.78,208.89,208.5,208.59,1063936.0,208.78,208.89,208.5,208.59,1063936.0
2024-01-23 14:50:00,208.6,208.83,208.37,208.7,874873.0,208.6,208.83,208.37,208.7,874873.0
2024-01-23 15:00:00,208.71,209.45,208.69,209.39,1670054.0,208.71,209.45,208.69,209.39,1670054.0
2024-01-23 15:10:00,209.41,209.65,209.23,209.63,1290903.0,209.41,209.65,209.23,209.63,1290903.0
2024-01-23 15:20:00,209.63,209.67,208.93,209.15,1189407.0,209.63,209.67,208.93,209.15,1189407.0
2024-01-23 15:30:00,209.16,209.24,208.6,208.69,1388100.0,209.16,209.24,208.6,208.69,1388100.0
2024-01-23 15:40:00,208.69,208.79,208.28,208.42,1532297.0,208.69,208.79,208.28,208.42,1532297.0
2024-01-23 15:50:00,208.42,209.2,208.41,209.13,2418625.0,208.42,209.2,208.41,209.13,2418625.0
2024-01-24 09:30:00,211.86,212.36,209.47,211.42,5601081.0,211.86,212.36,209.47,211.42,5601081.0
2024-01-24 09:40:00,211.43,212.73,209.2,209.58,4589911.0,211.43,212.73,209.2,209.58,4589911.0
2024-01-24 09:50:00,209.56,209.96,208.56,209.11,3910582.0,209.56,209.96,208.56,209.11,3910582.0
2024-01-24 10:00:00,209.15,210.26,208.85,209.76,3377230.0,209.15,210.26,208.85,209.76,3377230.0
2024-01-24 10:10:00,209.77,211.18,209.59,210.76,3121982.0,209.77,211.18,209.59,210.76,3121982.0
2024-01-24 10:20:00,210.79,211.3,210.0,210.03,2461335.0,210.79,211.3,210.0,210.03,2461335.0
2024-01-24 10:30:00,210.1,211.3,209.98,210.93,2689205.0,210.1,211.3,209.98,210.93,2689205.0
2024-01-24 10:40:00,210.92,211.87,210.53,211.84,2091723.0,210.92,211.87,210.53,211.84,2091723.0
2024-01-24 10:50:00,211.85,212.48,211.19,211.91,2558076.0,211.85,212.48,211.19,211.91,2558076.0
2024-01-24 11:00:00,211.92,212.17,210.66,210.78,2124258.0,211.92,212.17,210.66,210.78,2124258.0
2024-01-24 11:10:00,210.77,210.79,210.22,210.58,1945117.0,210.77,210.79,210.22,210.58,1945117.0
2024-01-24 11:20:00,210.56,211.09,210.26,211.05,2038127.0,210.56,211.09,210.26,211.05,2038127.0
2024-01-24 11:30:00,211.06,211.14,210.65,210.81,1310709.0,211.06,211.14,210.65,210.81,1310709.0
2024-01-24 11:40:00,210.8,210.97,210.0,210.93,1883307.0,210.8,210.97,210.0,210.93,1883307.0
2024-01-24 11:50:00,210.93,211.51,210.88,211.4,1626717.0,210.93,211.51,210.88,211.4,1626717.0
2024-01-24 12:00:00,211.38,211.6,211.0,211.42,1558271.0,211.38,211.6,211.0,211.42,1558271.0
2024-01-24 12:10:00,211.41,211.6,210.58,210.6,1501254.0,211.41,211.6,210.58,210.6,1501254.0
2024-01-24 12:20:00,210.6,211.73,210.58,211.71,1573937.0,210.6,211.73,210.58,211.71,1573937.0
2024-01-24 12:30:00,211.72,211.81,211.18,211.7,1444439.0,211.72,211.81,211.18,211.7,1444439.0
2024-01-24 12:40:00,211.7,211.82,211.43,211.78,959427.0,211.7,211.82,211.43,211.78,959427.0
2024-01-24 12:50:00,211.77,211.78,210.9,210.99,1004583.0,211.77,211.78,210.9,210.99,1004583.0
2024-01-24 13:00:00,210.96,211.1,210.42,210.68,1333164.0,210.96,211.1,210.42,210.68,1333164.0
2024-01-24 13:10:00,210.68,210.84,210.01,210.43,1385981.0,210.68,210.84,210.01,210.43,1385981.0
2024-01-24 13:20:00,210.42,211.04,210.19,210.84,1473331.0,210.42,211.04,210.19,210.84,1473331.0
2024-01-24 13:30:00,210.88,211.07,209.7,209.74,1887768.0,210.88,211.07,209.7,209.74,1887768.0
2024-01-24 13:40:00,209.73,209.84,208.94,209.06,2003951.0,209.73,209.84,208.94,209.06,2003951.0
2024-01-24 13:50:00,209.05,209.45,208.93,209.37,1473362.0,209.05,209.45,208.93,209.37,1473362.0
2024-01-24 14:00:00,209.36,209.86,209.11,209.56,1417614.0,209.36,209.86,209.11,209.56,1417614.0
2024-01-24 14:10:00,209.56,209.57,208.59,208.84,1776426.0,209.56,209.57,208.59,208.84,1776426.0
2024-01-24 14:20:00,208.83,209.04,208.12,208.45,2021539.0,208.83,209.04,208.12,208.45,2021539.0
2024-01-24 14:30:00,208.43,209.12,208.27,209.01,1746649.0,208.43,209.12,208.27,209.01,1746649.0
2024-01-24 14:40:00,209.02,209.3,208.67,209.08,1435757.0,209.02,209.3,208.67,209.08,1435757.0
2024-01-24 14:50:00,209.08,209.4,208.5,208.67,1380410.0,209.08,209.4,208.5,208.67,1380410.0
2024-01-24 15:00:00,208.66,209.38,208.27,208.87,1701255.0,208.66,209.38,208.27,208.87,1701255.0
2024-01-24 15:10:00,208.87,209.06,207.56,207.62,2338850.0,208.87,209.06,207.56,207.62,2338850.0
2024-01-24 15:20:00,207.61,207.9,206.96,207.11,2535378.0,207.61,207.9,206.96,207.11,2535378.0
2024-01-24 15:30:00,207.13,208.04,206.77,207.83,2286760.0,207.13,208.04,206.77,207.83,2286760.0
2024-01-24 15:40:00,207.82,208.32,207.71,207.98,2092083.0,207.82,208.32,207.71,207.98,2092083.0
2024-01-24 15:50:00,207.95,208.29,207.26,207.76,3290300.0,207.95,208.29,207.26,207.76,3290300.0
2024-01-25 09:30:00,189.7,193.0,186.49,188.43,17248973.0,189.7,193.0,186.49,188.43,17248973.0
2024-01-25 09:40:00,188.41,189.89,187.67,188.54,7646007.0,188.41,189.89,187.67,188.54,7646007.0
2024-01-25 09:50:00,188.59,189.71,188.0,189.39,5303551.0,188.59,189.71,188.0,189.39,5303551.0
2024-01-25 10:00:00,189.38,190.58,187.14,187.8,6761331.0,189.38,190.58,187.14,187.8,6761331.0
2024-01-25 10:10:00,187.79,188.25,186.0,186.03,6249339.0,187.79,188.25,186.0,186.03,6249339.0
2024-01-25 10:20:00,186.01,187.5,186.0,187.13,4327185.0,186.01,187.5,186.0,187.13,4327185.0
2024-01-25 10:30:00,187.14,187.39,185.77,186.42,4385618.0,187.14,187.39,185.77,186.42,4385618.0
2024-01-25 10:40:00,186.4,187.0,185.82,185.87,2869979.0,186.4,187.0,185.82,185.87,2869979.0
2024-01-25 10:50:00,185.88,186.4,185.02,185.06,4113909.0,185.88,186.4,185.02,185.06,4113909.0
2024-01-25 11:00:00,185.05,185.76,185.0,185.76,3409251.0,185.05,185.76,185.0,185.76,3409251.0
2024-01-25 11:10:00,185.73,185.94,185.02,185.61,2975962.0,185.73,185.94,185.02,185.61,2975962.0
2024-01-25 11:20:00,185.62,186.58,185.52,186.37,3222019.0,185.62,186.58,185.52,186.37,3222019.0
2024-01-25 11:30:00,186.37,186.43,185.55,185.99,2263145.0,186.37,186.43,185.55,185.99,2263145.0
2024-01-25 11:40:00,186.0,186.03,185.06,185.39,2191099.0,186.0,186.03,185.06,185.39,2191099.0
2024-01-25 11:50:00,185.42,185.67,184.18,184.25,3427481.0,185.42,185.67,184.18,184.25,3427481.0
2024-01-25 12:00:00,184.21,184.38,183.15,183.19,4209246.0,184.21,184.38,183.15,183.19,4209246.0
2024-01-25 12:10:00,183.2,183.39,182.21,182.23,4019998.0,183.2,183.39,182.21,182.23,4019998.0
2024-01-25 12:20:00,182.24,182.73,180.86,180.93,4822586.0,182.24,182.73,180.86,180.93,4822586.0
2024-01-25 12:30:00,180.93,181.31,180.06,181.21,5773716.0,180.93,181.31,180.06,181.21,5773716.0
2024-01-25 12:40:00,181.2,181.38,180.32,181.21,3044650.0,181.2,181.38,180.32,181.21,3044650.0
2024-01-25 12:50:00,181.21,181.8,181.11,181.63,2586579.0,181.21,181.8,181.11,181.63,2586579.0
2024-01-25 13:00:00,181.64,182.01,181.28,181.57,2819772.0,181.64,182.01,181.28,181.57,2819772.0
2024-01-25 13:10:00,181.59,182.08,180.77,180.9,2758715.0,181.59,182.08,180.77,180.9,2758715.0
2024-01-25 13:20:00,180.89,182.03,180.83,181.94,2269135.0,180.89,182.03,180.83,181.94,2269135.0
2024-01-25 13:30:00,181.92,182.68,181.13,181.46,2878669.0,181.92,182.68,181.13,181.46,2878669.0
2024-01-25 13:40:00,181.45,182.36,181.45,182.21,2064563.0,181.45,182.36,181.45,182.21,2064563.0
2024-01-25 13:50:00,182.23,182.45,180.74,180.8,2524232.0,182.23,182.45,180.74,180.8,2524232.0
2024-01-25 14:00:00,180.78,180.97,180.21,180.21,2595439.0,180.78,180.97,180.21,180.21,2595439.0
2024-01-25 14:10:00,180.22,181.49,180.21,181.39,2190979.0,180.22,181.49,180.21,181.39,2190979.0
2024-01-25 14:20:00,181.39,181.79,181.01,181.59,2088538.0,181.39,181.79,181.01,181.59,2088538.0
2024-01-25 14:30:00,181.6,182.0,181.45,181.89,2036531.0,181.6,182.0,181.45,181.89,2036531.0
2024-01-25 14:40:00,181.89,182.1,181.2,181.34,2215355.0,181.89,182.1,181.2,181.34,2215355.0
2024-01-25 14:50:00,181.36,183.0,181.25,182.95,2597400.0,181.36,183.0,181.25,182.95,2597400.0
2024-01-25 15:00:00,182.94,183.49,182.5,182.54,2974736.0,182.94,183.49,182.5,182.54,2974736.0
2024-01-25 15:10:00,182.54,182.73,181.8,182.53,2734375.0,182.54,182.73,181.8,182.53,2734375.0
2024-01-25 15:20:00,182.54,182.61,182.08,182.25,1502449.0,182.54,182.61,182.08,182.25,1502449.0
2024-01-25 15:30:00,182.27,183.0,182.22,182.94,2203405.0,182.27,183.0,182.22,182.94,2203405.0
2024-01-25 15:40:00,182.93,183.19,182.39,182.86,2496290.0,182.93,183.19,182.39,182.86,2496290.0
2024-01-25 15:50:00,182.86,182.97,182.54,182.54,4310175.0,182.86,182.97,182.54,182.54,4310175.0
2024-01-26 09:30:00,185.48,186.78,184.1,185.97,8556417.0,185.48,186.78,184.1,185.97,8556417.0
2024-01-26 09:40:00,185.98,186.13,183.55,184.87,6106199.0,185.98,186.13,183.55,184.87,6106199.0
2024-01-26 09:50:00,184.96,185.62,184.2,185.13,3659759.0,184.96,185.62,184.2,185.13,3659759.0
2024-01-26 10:00:00,185.11,185.77,183.41,183.48,4585158.0,185.11,185.77,183.41,183.48,4585158.0
2024-01-26 10:10:00,183.5,183.58,182.5,183.06,4113477.0,183.5,183.58,182.5,183.06,4113477.0
2024-01-26 10:20:00,183.08,183.9,182.66,183.84,2653559.0,183.08,183.9,182.66,183.84,2653559.0
2024-01-26 10:30:00,183.85,185.32,183.77,185.05,3352201.0,183.85,185.32,183.77,185.05,3352201.0
2024-01-26 10:40:00,185.07,185.46,184.73,185.35,2413363.0,185.07,185.46,184.73,185.35,2413363.0
2024-01-26 10:50:00,185.34,185.39,184.62,185.24,2063235.0,185.34,185.39,184.62,185.24,2063235.0
2024-01-26 11:00:00,185.22,185.66,184.71,184.76,2085981.0,185.22,185.66,184.71,184.76,2085981.0
2024-01-26 11:10:00,184.77,184.85,183.53,183.82,2586379.0,184.77,184.85,183.53,183.82,2586379.0
2024-01-26 11:20:00,183.82,184.29,183.76,184.04,1672554.0,183.82,184.29,183.76,184.04,1672554.0
2024-01-26 11:30:00,184.05,185.0,184.0,184.71,1826757.0,184.05,185.0,184.0,184.71,1826757.0
2024-01-26 11:40:00,184.69,184.77,183.91,184.16,1626301.0,184.69,184.77,183.91,184.16,1626301.0
2024-01-26 11:50:00,184.15,185.18,184.0,184.6,1719708.0,184.15,185.18,184.0,184.6,1719708.0
2024-01-26 12:00:00,184.64,184.79,184.34,184.78,1306963.0,184.64,184.79,184.34,184.78,1306963.0
2024-01-26 12:10:00,184.78,184.96,184.1,184.3,1330727.0,184.78,184.96,184.1,184.3,1330727.0
2024-01-26 12:20:00,184.3,184.51,183.86,184.11,1361612.0,184.3,184.51,183.86,184.11,1361612.0
2024-01-26 12:30:00,184.1,184.12,183.45,183.65,1572245.0,184.1,184.12,183.45,183.65,1572245.0
2024-01-26 12:40:00,183.64,183.94,183.38,183.57,1374600.0,183.64,183.94,183.38,183.57,1374600.0
2024-01-26 12:50:00,183.57,184.22,183.48,183.75,1358573.0,183.57,184.22,183.48,183.75,1358573.0
2024-01-26 13:00:00,183.76,183.76,182.9,183.12,1884961.0,183.76,183.76,182.9,183.12,1884961.0
2024-01-26 13:10:00,183.13,183.26,182.71,182.71,1379412.0,183.13,183.26,182.71,182.71,1379412.0
2024-01-26 13:20:00,182.72,183.52,182.7,183.48,1505950.0,182.72,183.52,182.7,183.48,1505950.0
2024-01-26 13:30:00,183.49,183.63,182.7,182.76,1280633.0,183.49,183.63,182.7,182.76,1280633.0
2024-01-26 13:40:00,182.77,182.92,182.29,182.42,1656034.0,182.77,182.92,182.29,182.42,1656034.0
2024-01-26 13:50:00,182.43,182.77,182.33,182.64,1206186.0,182.43,182.77,182.33,182.64,1206186.0
2024-01-26 14:00:00,182.66,182.66,182.37,182.53,902998.0,182.66,182.66,182.37,182.53,902998.0
2024-01-26 14:10:00,182.54,182.64,182.34,182.46,929881.0,182.54,182.64,182.34,182.46,929881.0
2024-01-26 14:20:00,182.46,182.5,182.1,182.28,1256158.0,182.46,182.5,182.1,182.28,1256158.0
2024-01-26 14:30:00,182.3,183.19,182.12,183.15,1545063.0,182.3,183.19,182.12,183.15,1545063.0
2024-01-26 14:40:00,183.15,183.29,182.78,183.03,1335421.0,183.15,183.29,182.78,183.03,1335421.0
2024-01-26 14:50:00,183.04,183.38,182.9,183.27,1159195.0,183.04,183.38,182.9,183.27,1159195.0
2024-01-26 15:00:00,183.27,183.32,182.88,182.94,1336306.0,183.27,183.32,182.88,182.94,1336306.0
2024-01-26 15:10:00,182.94,183.3,182.76,183.07,1243076.0,182.94,183.3,182.76,183.07,1243076.0
2024-01-26 15:20:00,183.07,183.08,182.38,182.63,1670075.0,183.07,183.08,182.38,182.63,1670075.0
2024-01-26 15:30:00,182.63,183.23,182.61,182.77,1696018.0,182.63,183.23,182.61,182.77,1696018.0
2024-01-26 15:40:00,182.77,183.2,182.63,183.08,1830542.0,182.77,183.2,182.63,183.08,1830542.0
2024-01-26 15:50:00,183.08,183.47,182.86,183.22,2687790.0,183.08,183.47,182.86,183.22,2687790.0
2024-01-29 09:30:00,185.61,186.88,184.4,186.64,6370848.0,185.61,186.88,184.4,186.64,6370848.0
2024-01-29 09:40:00,186.63,186.7,184.5,184.91,4321027.0,186.63,186.7,184.5,184.91,4321027.0
2024-01-29 09:50:00,184.91,185.29,183.67,184.1,3611263.0,184.91,185.29,183.67,184.1,3611263.0
2024-01-29 10:00:00,184.1,185.75,183.73,185.28,3433962.0,184.1,185.75,183.73,185.28,3433962.0
2024-01-29 10:10:00,185.25,186.17,184.85,185.26,2955452.0,185.25,186.17,184.85,185.26,2955452.0
2024-01-29 10:20:00,185.28,185.44,184.48,185.28,2432723.0,185.28,185.44,184.48,185.28,2432723.0
2024-01-29 10:30:00,185.27,187.37,185.01,187.04,3341854.0,185.27,187.37,185.01,187.04,3341854.0
2024-01-29 10:40:00,187.04,188.42,187.0,187.89,4882291.0,187.04,188.42,187.0,187.89,4882291.0
2024-01-29 10:50:00,187.87,188.12,186.96,187.29,2765560.0,187.87,188.12,186.96,187.29,2765560.0
2024-01-29 11:00:00,187.27,189.33,187.2,189.32,3743030.0,187.27,189.33,187.2,189.32,3743030.0
2024-01-29 11:10:00,189.31,189.81,189.23,189.53,3649665.0,189.31,189.81,189.23,189.53,3649665.0
2024-01-29 11:20:00,189.55,190.9,189.42,189.87,5134556.0,189.55,190.9,189.42,189.87,5134556.0
2024-01-29 11:30:00,189.89,190.59,189.59,189.64,2941000.0,189.89,190.59,189.59,189.64,2941000.0
2024-01-29 11:40:00,189.64,189.64,188.88,189.04,2771350.0,189.64,189.64,188.88,189.04,2771350.0
2024-01-29 11:50:00,189.03,189.69,188.62,189.38,2629762.0,189.03,189.69,188.62,189.38,2629762.0
2024-01-29 12:00:00,189.43,189.45,188.53,188.59,1993158.0,189.43,189.45,188.53,188.59,1993158.0
2024-01-29 12:10:00,188.59,188.64,187.93,188.29,1945210.0,188.59,188.64,187.93,188.29,1945210.0
2024-01-29 12:20:00,188.3,188.59,187.62,187.68,2333916.0,188.3,188.59,187.62,187.68,2333916.0
2024-01-29 12:30:00,187.66,188.97,187.66,188.39,2264250.0,187.66,188.97,187.66,188.39,2264250.0
2024-01-29 12:40:00,188.39,188.65,187.66,187.94,1683540.0,188.39,188.65,187.66,187.94,1683540.0
2024-01-29 12:50:00,187.95,188.47,187.75,188.4,1544340.0,187.95,188.47,187.75,188.4,1544340.0
2024-01-29 13:00:00,188.41,188.58,187.6,187.62,1525477.0,188.41,188.58,187.6,187.62,1525477.0
2024-01-29 13:10:00,187.62,188.07,187.4,187.77,1637081.0,187.62,188.07,187.4,187.77,1637081.0
2024-01-29 13:20:00,187.77,187.8,187.2,187.42,1805187.0,187.77,187.8,187.2,187.42,1805187.0
2024-01-29 13:30:00,187.44,188.06,187.39,187.9,1294044.0,187.44,188.06,187.39,187.9,1294044.0
2024-01-29 13:40:00,187.9,188.27,187.81,188.08,1102611.0,187.9,188.27,187.81,188.08,1102611.0
2024-01-29 13:50:00,188.08,188.6,188.03,188.6,1181954.0,188.08,188.6,188.03,188.6,1181954.0
2024-01-29 14:00:00,188.58,189.07,188.32,188.86,1311942.0,188.58,189.07,188.32,188.86,1311942.0
2024-01-29 14:10:00,188.84,189.24,188.78,189.07,1150103.0,188.84,189.24,188.78,189.07,1150103.0
2024-01-29 14:20:00,189.06,189.49,188.85,189.03,1443439.0,189.06,189.49,188.85,189.03,1443439.0
2024-01-29 14:30:00,189.04,189.41,188.91,189.07,1273963.0,189.04,189.41,188.91,189.07,1273963.0
2024-01-29 14:40:00,189.08,189.22,188.43,188.44,1321895.0,189.08,189.22,188.43,188.44,1321895.0
2024-01-29 14:50:00,188.44,188.77,188.29,188.69,1250369.0,188.44,188.77,188.29,188.69,1250369.0
2024-01-29 15:00:00,188.71,190.3,188.67,190.05,2562846.0,188.71,190.3,188.67,190.05,2562846.0
2024-01-29 15:10:00,190.07,190.33,189.71,190.28,1775542.0,190.07,190.33,189.71,190.28,1775542.0
2024-01-29 15:20:00,190.28,191.23,190.16,191.2,2555587.0,190.28,191.23,190.16,191.2,2555587.0
2024-01-29 15:30:00,191.18,191.48,190.47,190.54,2334321.0,191.18,191.48,190.47,190.54,2334321.0
2024-01-29 15:40:00,190.55,190.55,189.91,190.27,2230940.0,190.55,190.55,189.91,190.27,2230940.0
2024-01-29 15:50:00,190.27,191.0,190.01,191.0,3064922.0,190.27,191.0,190.01,191.0,3064922.0
2024-01-30 09:30:00,195.35,195.51,192.53,192.58,7146261.0,195.35,195.51,192.53,192.58,7146261.0
2024-01-30 09:40:00,192.6,193.98,192.19,193.92,5019353.0,192.6,193.98,192.19,193.92,5019353.0
2024-01-30 09:50:00,193.9,194.73,193.17,194.45,4058992.0,193.9,194.73,193.17,194.45,4058992.0
2024-01-30 10:00:00,194.42,194.48,192.64,193.76,4057216.0,194.42,194.48,192.64,193.76,4057216.0
2024-01-30 10:10:00,193.77,194.3,193.06,194.18,3061869.0,193.77,194.3,193.06,194.18,3061869.0
2024-01-30 10:20:00,194.14,195.15,193.86,194.8,3125311.0,194.14,195.15,193.86,194.8,3125311.0
2024-01-30 10:30:00,194.81,196.36,194.76,195.77,4008444.0,194.81,196.36,194.76,195.77,4008444.0
2024-01-30 10:40:00,195.76,196.09,194.47,194.62,3413013.0,195.76,196.09,194.47,194.62,3413013.0
2024-01-30 10:50:00,194.6,194.94,194.25,194.5,2403972.0,194.6,194.94,194.25,194.5,2403972.0
2024-01-30 11:00:00,194.48,194.5,193.2,193.54,2617465.0,194.48,194.5,193.2,193.54,2617465.0
2024-01-30 11:10:00,193.52,193.78,192.62,192.85,2412065.0,193.52,193.78,192.62,192.85,2412065.0
2024-01-30 11:20:00,192.85,193.59,192.75,193.27,1928190.0,192.85,193.59,192.75,193.27,1928190.0
2024-01-30 11:30:00,193.28,193.64,192.66,193.27,1850084.0,193.28,193.64,192.66,193.27,1850084.0
2024-01-30 11:40:00,193.27,194.4,193.22,193.99,2373993.0,193.27,194.4,193.22,193.99,2373993.0
2024-01-30 11:50:00,193.99,194.24,193.52,193.85,1459312.0,193.99,194.24,193.52,193.85,1459312.0
2024-01-30 12:00:00,193.86,194.0,192.8,192.98,1737931.0,193.86,194.0,192.8,192.98,1737931.0
2024-01-30 12:10:00,192.97,193.15,191.55,191.59,2370805.0,192.97,193.15,191.55,191.59,2370805.0
2024-01-30 12:20:00,191.58,192.12,191.38,191.64,2201423.0,191.58,192.12,191.38,191.64,2201423.0
2024-01-30 12:30:00,191.62,191.8,191.03,191.15,1789915.0,191.62,191.8,191.03,191.15,1789915.0
2024-01-30 12:40:00,191.15,191.48,190.77,191.42,1814115.0,191.15,191.48,190.77,191.42,1814115.0
2024-01-30 12:50:00,191.43,191.63,190.75,191.49,1573903.0,191.43,191.63,190.75,191.49,1573903.0
2024-01-30 13:00:00,191.48,191.74,190.61,190.88,1764994.0,191.48,191.74,190.61,190.88,1764994.0
2024-01-30 13:10:00,190.9,191.8,190.73,191.69,1482571.0,190.9,191.8,190.73,191.69,1482571.0
2024-01-30 13:20:00,191.7,192.23,191.59,192.09,1445993.0,191.7,192.23,191.59,192.09,1445993.0
2024-01-30 13:30:00,192.1,192.4,191.69,192.02,1438888.0,192.1,192.4,191.69,192.02,1438888.0
2024-01-30 13:40:00,192.04,192.34,191.52,191.72,1440732.0,192.04,192.34,191.52,191.72,1440732.0
2024-01-30 13:50:00,191.76,192.16,191.3,191.45,1288058.0,191.76,192.16,191.3,191.45,1288058.0
2024-01-30 14:00:00,191.43,191.69,191.14,191.39,1106691.0,191.43,191.69,191.14,191.39,1106691.0
2024-01-30 14:10:00,191.38,191.95,191.21,191.73,1139904.0,191.38,191.95,191.21,191.73,1139904.0
2024-01-30 14:20:00,191.7,192.06,191.66,191.85,818909.0,191.7,192.06,191.66,191.85,818909.0
2024-01-30 14:30:00,191.86,192.0,191.44,191.54,871659.0,191.86,192.0,191.44,191.54,871659.0
2024-01-30 14:40:00,191.55,192.25,191.45,192.11,1013297.0,191.55,192.25,191.45,192.11,1013297.0
2024-01-30 14:50:00,192.12,192.25,191.83,192.23,1055301.0,192.12,192.25,191.83,192.23,1055301.0
2024-01-30 15:00:00,192.26,192.34,191.86,191.97,1046288.0,192.26,192.34,191.86,191.97,1046288.0
2024-01-30 15:10:00,191.98,192.19,191.84,192.08,841706.0,191.98,192.19,191.84,192.08,841706.0
2024-01-30 15:20:00,192.06,192.28,191.87,191.98,907896.0,192.06,192.28,191.87,191.98,907896.0
2024-01-30 15:30:00,191.99,192.17,191.61,191.77,1083598.0,191.99,192.17,191.61,191.77,1083598.0
2024-01-30 15:40:00,191.78,192.03,191.68,192.01,1079826.0,191.78,192.03,191.68,192.01,1079826.0
2024-01-30 15:50:00,192.0,192.28,191.58,191.59,1984439.0,192.0,192.28,191.58,191.59,1984439.0
2024-01-31 09:30:00,187.0,189.27,185.84,188.69,5466989.0,187.0,189.27,185.84,188.69,5466989.0
2024-01-31 09:40:00,188.71,190.37,188.0,189.53,4024286.0,188.71,190.37,188.0,189.53,4024286.0
2024-01-31 09:50:00,189.49,189.77,188.31,189.38,2943863.0,189.49,189.77,188.31,189.38,2943863.0
2024-01-31 10:00:00,189.38,190.08,188.93,189.98,2451792.0,189.38,190.08,188.93,189.98,2451792.0
2024-01-31 10:10:00,189.98,190.14,188.5,188.5,2334413.0,189.98,190.14,188.5,188.5,2334413.0
2024-01-31 10:20:00,188.5,189.82,188.5,188.73,2011395.0,188.5,189.82,188.5,188.73,2011395.0
2024-01-31 10:30:00,188.71,189.55,188.59,189.22,1733979.0,188.71,189.55,188.59,189.22,1733979.0
2024-01-31 10:40:00,189.23,190.81,189.21,190.45,3013274.0,189.23,190.81,189.21,190.45,3013274.0
2024-01-31 10:50:00,190.45,190.85,189.72,190.14,2087645.0,190.45,190.85,189.72,190.14,2087645.0
2024-01-31 11:00:00,190.11,190.46,189.7,190.39,1466791.0,190.11,190.46,189.7,190.39,1466791.0
2024-01-31 11:10:00,190.39,191.03,189.51,190.91,2041458.0,190.39,191.03,189.51,190.91,2041458.0
2024-01-31 11:20:00,190.9,191.35,190.36,190.53,1607435.0,190.9,191.35,190.36,190.53,1607435.0
2024-01-31 11:30:00,190.53,190.6,189.8,189.81,1262966.0,190.53,190.6,189.8,189.81,1262966.0
2024-01-31 11:40:00,189.8,190.2,189.67,189.92,1087354.0,189.8,190.2,189.67,189.92,1087354.0
2024-01-31 11:50:00,189.92,190.49,189.54,190.16,1157658.0,189.92,190.49,189.54,190.16,1157658.0
2024-01-31 12:00:00,190.16,190.73,189.9,190.55,1158471.0,190.16,190.73,189.9,190.55,1158471.0
2024-01-31 12:10:00,190.57,190.98,190.27,190.74,1021534.0,190.57,190.98,190.27,190.74,1021534.0
2024-01-31 12:20:00,190.73,191.03,190.61,190.83,982112.0,190.73,191.03,190.61,190.83,982112.0
2024-01-31 12:30:00,190.83,191.25,190.38,190.55,1412836.0,190.83,191.25,190.38,190.55,1412836.0
2024-01-31 12:40:00,190.52,191.62,190.41,191.55,1557086.0,190.52,191.62,190.41,191.55,1557086.0
2024-01-31 12:50:00,191.54,191.85,191.35,191.52,1330519.0,191.54,191.85,191.35,191.52,1330519.0
2024-01-31 13:00:00,191.54,191.6,191.01,191.25,1110954.0,191.54,191.6,191.01,191.25,1110954.0
2024-01-31 13:10:00,191.24,191.68,191.02,191.43,1027983.0,191.24,191.68,191.02,191.43,1027983.0
2024-01-31 13:20:00,191.44,191.56,190.83,191.33,1222079.0,191.44,191.56,190.83,191.33,1222079.0
2024-01-31 13:30:00,191.32,191.9,191.3,191.7,1064026.0,191.32,191.9,191.3,191.7,1064026.0
2024-01-31 13:40:00,191.7,192.24,191.64,192.08,1215931.0,191.7,192.24,191.64,192.08,1215931.0
2024-01-31 13:50:00,192.07,192.1,191.53,191.73,971431.0,192.07,192.1,191.53,191.73,971431.0
2024-01-31 14:00:00,191.73,192.1,190.33,190.6,2422729.0,191.73,192.1,190.33,190.6,2422729.0
2024-01-31 14:10:00,190.6,191.32,190.21,190.32,1625327.0,190.6,191.32,190.21,190.32,1625327.0
2024-01-31 14:20:00,190.28,190.54,189.47,189.63,1783228.0,190.28,190.54,189.47,189.63,1783228.0
2024-01-31 14:30:00,189.62,192.03,189.11,191.78,2508572.0,189.62,192.03,189.11,191.78,2508572.0
2024-01-31 14:40:00,191.77,193.97,191.73,192.9,3661800.0,191.77,193.97,191.73,192.9,3661800.0
2024-01-31 14:50:00,192.94,193.03,191.51,191.79,2281374.0,192.94,193.03,191.51,191.79,2281374.0
2024-01-31 15:00:00,191.8,191.88,188.53,189.17,3558968.0,191.8,191.88,188.53,189.17,3558968.0
2024-01-31 15:10:00,189.13,189.73,188.65,188.71,2444491.0,189.13,189.73,188.65,188.71,2444491.0
2024-01-31 15:20:00,188.77,189.65,188.51,189.21,2476176.0,188.77,189.65,188.51,189.21,2476176.0
2024-01-31 15:30:00,189.2,189.35,188.01,188.32,2546472.0,189.2,189.35,188.01,188.32,2546472.0
2024-01-31 15:40:00,188.3,188.34,187.57,187.65,2524639.0,188.3,188.34,187.57,187.65,2524639.0
2024-01-31 15:50:00,187.66,188.02,187.13,187.22,3350399.0,187.66,188.02,187.13,187.22,3350399.0
2024-02-01 09:30:00,188.39,189.63,187.76,188.83,4579174.0,188.39,189.63,187.76,188.83,4579174.0
2024-02-01 09:40:00,188.81,189.88,187.82,188.2,3433689.0,188.81,189.88,187.82,188.2,3433689.0
2024-02-01 09:50:00,188.21,189.21,187.65,188.12,2789801.0,188.21,189.21,187.65,188.12,2789801.0
2024-02-01 10:00:00,188.08,188.49,187.05,188.18,3076250.0,188.08,188.49,187.05,188.18,3076250.0
2024-02-01 10:10:00,188.19,188.38,187.14,187.15,2295472.0,188.19,188.38,187.14,187.15,2295472.0
2024-02-01 10:20:00,187.17,187.89,186.94,187.59,2695146.0,187.17,187.89,186.94,187.59,2695146.0
2024-02-01 10:30:00,187.59,187.94,186.12,186.26,2765261.0,187.59,187.94,186.12,186.26,2765261.0
2024-02-01 10:40:00,186.27,186.48,185.42,185.54,3002736.0,186.27,186.48,185.42,185.54,3002736.0
2024-02-01 10:50:00,185.53,185.57,184.41,184.58,3510860.0,185.53,185.57,184.41,184.58,3510860.0
2024-02-01 11:00:00,184.58,185.1,184.51,184.82,2546059.0,184.58,185.1,184.51,184.82,2546059.0
2024-02-01 11:10:00,184.83,185.54,184.28,185.28,2746500.0,184.83,185.54,184.28,185.28,2746500.0
2024-02-01 11:20:00,185.31,185.47,184.78,185.09,1769941.0,185.31,185.47,184.78,185.09,1769941.0
2024-02-01 11:30:00,185.1,186.06,184.9,186.05,1996779.0,185.1,186.06,184.9,186.05,1996779.0
2024-02-01 11:40:00,186.03,186.34,185.64,185.84,1775752.0,186.03,186.34,185.64,185.84,1775752.0
2024-02-01 11:50:00,185.84,186.23,185.57,185.65,1432569.0,185.84,186.23,185.57,185.65,1432569.0
2024-02-01 12:00:00,185.65,187.11,185.46,187.04,1947626.0,185.65,187.11,185.46,187.04,1947626.0
2024-02-01 12:10:00,187.06,187.15,186.53,186.62,1558678.0,187.06,187.15,186.53,186.62,1558678.0
2024-02-01 12:20:00,186.61,186.95,186.43,186.72,1245549.0,186.61,186.95,186.43,186.72,1245549.0
2024-02-01 12:30:00,186.69,187.03,186.12,186.14,1315899.0,186.69,187.03,186.12,186.14,1315899.0
2024-02-01 12:40:00,186.16,187.62,186.03,187.6,1608841.0,186.16,187.62,186.03,187.6,1608841.0
2024-02-01 12:50:00,187.61,188.03,187.37,187.52,1687930.0,187.61,188.03,187.37,187.52,1687930.0
2024-02-01 13:00:00,187.52,187.57,186.69,186.88,1228587.0,187.52,187.57,186.69,186.88,1228587.0
2024-02-01 13:10:00,186.88,187.58,186.84,187.53,1144993.0,186.88,187.58,186.84,187.53,1144993.0
2024-02-01 13:20:00,187.52,187.79,187.13,187.19,1145482.0,187.52,187.79,187.13,187.19,1145482.0
2024-02-01 13:30:00,187.2,187.95,186.92,186.95,1455141.0,187.2,187.95,186.92,186.95,1455141.0
2024-02-01 13:40:00,186.95,187.76,186.9,187.73,1263322.0,186.95,187.76,186.9,187.73,1263322.0
2024-02-01 13:50:00,187.71,187.86,187.43,187.59,972666.0,187.71,187.86,187.43,187.59,972666.0
2024-02-01 14:00:00,187.64,188.04,187.54,187.9,1059456.0,187.64,188.04,187.54,187.9,1059456.0
2024-02-01 14:10:00,187.88,188.17,187.42,188.16,1534626.0,187.88,188.17,187.42,188.16,1534626.0
2024-02-01 14:20:00,188.15,188.22,187.57,187.6,950305.0,188.15,188.22,187.57,187.6,950305.0
2024-02-01 14:30:00,187.59,187.7,187.12,187.5,1280297.0,187.59,187.7,187.12,187.5,1280297.0
2024-02-01 14:40:00,187.5,188.54,187.49,188.52,1539502.0,187.5,188.54,187.49,188.52,1539502.0
2024-02-01 14:50:00,188.5,188.64,188.22,188.53,1146297.0,188.5,188.64,188.22,188.53,1146297.0
2024-02-01 15:00:00,188.54,188.97,188.38,188.72,1288398.0,188.54,188.97,188.38,188.72,1288398.0
2024-02-01 15:10:00,188.73,188.74,188.25,188.32,1208014.0,188.73,188.74,188.25,188.32,1208014.0
2024-02-01 15:20:00,188.33,188.62,188.17,188.31,1295251.0,188.33,188.62,188.17,188.31,1295251.0
2024-02-01 15:30:00,188.31,188.79,188.23,188.62,1271374.0,188.31,188.79,188.23,188.62,1271374.0
2024-02-01 15:40:00,188.63,189.02,188.56,188.74,1488408.0,188.63,189.02,188.56,188.74,1488408.0
2024-02-01 15:50:00,188.75,188.99,188.12,188.8,2323746.0,188.75,188.99,188.12,188.8,2323746.0
2024-02-02 09:30:00,185.07,186.38,184.21,184.65,4544646.0,185.07,186.38,184.21,184.65,4544646.0
2024-02-02 09:40:00,184.67,186.83,183.58,186.35,4728132.0,184.67,186.83,183.58,186.35,4728132.0
2024-02-02 09:50:00,186.36,186.42,184.05,184.22,3531161.0,186.36,186.42,184.05,184.22,3531161.0
2024-02-02 10:00:00,184.2,184.48,182.8,183.35,3824980.0,184.2,184.48,182.8,183.35,3824980.0
2024-02-02 10:10:00,183.34,183.69,182.32,183.42,3479790.0,183.34,183.69,182.32,183.42,3479790.0
2024-02-02 10:20:00,183.41,184.43,183.31,183.7,2761805.0,183.41,184.43,183.31,183.7,2761805.0
2024-02-02 10:30:00,183.7,183.98,182.84,183.54,2621763.0,183.7,183.98,182.84,183.54,2621763.0
2024-02-02 10:40:00,183.53,184.09,182.55,182.58,2416895.0,183.53,184.09,182.55,182.58,2416895.0
2024-02-02 10:50:00,182.59,183.23,182.52,182.88,2194070.0,182.59,183.23,182.52,182.88,2194070.0
2024-02-02 11:00:00,182.88,183.29,182.41,183.15,2195388.0,182.88,183.29,182.41,183.15,2195388.0
2024-02-02 11:10:00,183.15,183.27,182.83,182.9,1622762.0,183.15,183.27,182.83,182.9,1622762.0
2024-02-02 11:20:00,182.91,183.45,182.67,183.41,1739107.0,182.91,183.45,182.67,183.41,1739107.0
2024-02-02 11:30:00,183.42,183.97,182.92,183.09,1914942.0,183.42,183.97,182.92,183.09,1914942.0
2024-02-02 11:40:00,183.09,183.26,182.61,182.65,1629787.0,183.09,183.26,182.61,182.65,1629787.0
2024-02-02 11:50:00,182.65,183.44,182.53,183.37,1677088.0,182.65,183.44,182.53,183.37,1677088.0
2024-02-02 12:00:00,183.36,183.55,182.74,182.96,1397899.0,183.36,183.55,182.74,182.96,1397899.0
2024-02-02 12:10:00,182.98,183.27,182.78,183.0,1217804.0,182.98,183.27,182.78,183.0,1217804.0
2024-02-02 12:20:00,182.99,183.2,182.81,183.06,1178469.0,182.99,183.2,182.81,183.06,1178469.0
2024-02-02 12:30:00,183.08,183.65,182.85,183.14,1816011.0,183.08,183.65,182.85,183.14,1816011.0
2024-02-02 12:40:00,183.18,183.19,182.0,182.92,2192548.0,183.18,183.19,182.0,182.92,2192548.0
2024-02-02 12:50:00,182.9,184.12,182.6,184.04,2132356.0,182.9,184.12,182.6,184.04,2132356.0
2024-02-02 13:00:00,184.06,185.15,184.01,184.78,2437475.0,184.06,185.15,184.01,184.78,2437475.0
2024-02-02 13:10:00,184.8,185.38,184.57,185.26,1910400.0,184.8,185.38,184.57,185.26,1910400.0
2024-02-02 13:20:00,185.26,185.33,184.42,185.27,1837485.0,185.26,185.33,184.42,185.27,1837485.0
2024-02-02 13:30:00,185.29,185.75,184.76,185.14,1712853.0,185.29,185.75,184.76,185.14,1712853.0
2024-02-02 13:40:00,185.12,186.14,185.11,186.13,2022294.0,185.12,186.14,185.11,186.13,2022294.0
2024-02-02 13:50:00,186.13,186.37,185.84,186.26,1767211.0,186.13,186.37,185.84,186.26,1767211.0
2024-02-02 14:00:00,186.28,186.9,186.23,186.74,1907609.0,186.28,186.9,186.23,186.74,1907609.0
2024-02-02 14:10:00,186.77,188.69,186.55,188.11,3287645.0,186.77,188.69,186.55,188.11,3287645.0
2024-02-02 14:20:00,188.09,188.16,187.25,187.85,2549045.0,188.09,188.16,187.25,187.85,2549045.0
2024-02-02 14:30:00,187.87,188.09,187.44,187.65,1786811.0,187.87,188.09,187.44,187.65,1786811.0
2024-02-02 14:40:00,187.65,188.37,187.41,187.75,1946708.0,187.65,188.37,187.41,187.75,1946708.0
2024-02-02 14:50:00,187.74,187.91,187.19,187.83,1707623.0,187.74,187.91,187.19,187.83,1707623.0
2024-02-02 15:00:00,187.85,187.99,187.25,187.68,1479734.0,187.85,187.99,187.25,187.68,1479734.0
2024-02-02 15:10:00,187.68,188.0,187.62,187.88,1406147.0,187.68,188.0,187.62,187.88,1406147.0
2024-02-02 15:20:00,187.89,188.29,187.36,188.26,1768905.0,187.89,188.29,187.36,188.26,1768905.0
2024-02-02 15:30:00,188.26,188.37,187.71,188.05,1490950.0,188.26,188.37,187.71,188.05,1490950.0
2024-02-02 15:40:00,188.05,188.35,187.81,187.96,1548404.0,188.05,188.35,187.81,187.96,1548404.0
2024-02-02 15:50:00,187.96,188.25,187.81,187.83,2378226.0,187.96,188.25,187.81,187.83,2378226.0
2024-02-05 09:30:00,184.26,184.68,182.64,182.84,5462051.0,184.26,184.68,182.64,182.84,5462051.0
2024-02-05 09:40:00,182.84,183.48,182.34,182.35,3396402.0,182.84,183.48,182.34,182.35,3396402.0
2024-02-05 09:50:00,182.38,182.89,181.92,182.63,3425169.0,182.38,182.89,181.92,182.63,3425169.0
2024-02-05 10:00:00,182.6,182.68,180.75,181.16,4170107.0,182.6,182.68,180.75,181.16,4170107.0
2024-02-05 10:10:00,181.16,181.3,179.15,179.27,4928994.0,181.16,181.3,179.15,179.27,4928994.0
2024-02-05 10:20:00,179.29,179.84,178.73,178.93,3752297.0,179.29,179.84,178.73,178.93,3752297.0
2024-02-05 10:30:00,178.93,178.96,176.03,176.1,6398581.0,178.93,178.96,176.03,176.1,6398581.0
2024-02-05 10:40:00,176.11,176.36,175.05,176.09,5607136.0,176.11,176.36,175.05,176.09,5607136.0
2024-02-05 10:50:00,176.07,176.2,175.01,175.61,3935797.0,176.07,176.2,175.01,175.61,3935797.0
2024-02-05 11:00:00,175.61,176.61,175.59,176.35,3255205.0,175.61,176.61,175.59,176.35,3255205.0
2024-02-05 11:10:00,176.36,177.74,176.36,177.63,3348707.0,176.36,177.74,176.36,177.63,3348707.0
2024-02-05 11:20:00,177.65,177.74,177.03,177.39,2454950.0,177.65,177.74,177.03,177.39,2454950.0
2024-02-05 11:30:00,177.38,178.54,177.36,177.68,2913016.0,177.38,178.54,177.36,177.68,2913016.0
2024-02-05 11:40:00,177.67,178.64,177.5,178.56,2346312.0,177.67,178.64,177.5,178.56,2346312.0
2024-02-05 11:50:00,178.55,178.88,178.18,178.77,1990454.0,178.55,178.88,178.18,178.77,1990454.0
2024-02-05 12:00:00,178.76,179.73,178.5,179.63,2439572.0,178.76,179.73,178.5,179.63,2439572.0
2024-02-05 12:10:00,179.65,180.17,179.11,179.39,2448966.0,179.65,180.17,179.11,179.39,2448966.0
2024-02-05 12:20:00,179.39,180.36,179.38,180.36,1986938.0,179.39,180.36,179.38,180.36,1986938.0
2024-02-05 12:30:00,180.35,181.49,180.19,181.47,2494861.0,180.35,181.49,180.19,181.47,2494861.0
2024-02-05 12:40:00,181.48,181.49,180.6,180.63,2054635.0,181.48,181.49,180.6,180.63,2054635.0
2024-02-05 12:50:00,180.62,181.99,180.59,181.95,2479226.0,180.62,181.99,180.59,181.95,2479226.0
2024-02-05 13:00:00,181.95,182.03,181.22,181.65,2039043.0,181.95,182.03,181.22,181.65,2039043.0
2024-02-05 13:10:00,181.64,182.58,178.28,182.53,2467166.0,181.64,182.58,178.28,182.53,2467166.0
2024-02-05 13:20:00,182.53,182.55,181.02,181.36,2237049.0,182.53,182.55,181.02,181.36,2237049.0
2024-02-05 13:30:00,181.36,181.81,181.2,181.37,1692506.0,181.36,181.81,181.2,181.37,1692506.0
2024-02-05 13:40:00,181.36,181.77,180.8,181.74,1754435.0,181.36,181.77,180.8,181.74,1754435.0
2024-02-05 13:50:00,181.73,182.16,181.21,181.26,1627326.0,181.73,182.16,181.21,181.26,1627326.0
2024-02-05 14:00:00,181.24,181.83,181.01,181.65,1768426.0,181.24,181.83,181.01,181.65,1768426.0
2024-02-05 14:10:00,181.67,181.74,181.0,181.02,1343490.0,181.67,181.74,181.0,181.02,1343490.0
2024-02-05 14:20:00,181.03,182.24,181.0,181.96,1782265.0,181.03,182.24,181.0,181.96,1782265.0
2024-02-05 14:30:00,181.97,182.33,181.59,181.78,1969669.0,181.97,182.33,181.59,181.78,1969669.0
2024-02-05 14:40:00,181.78,181.82,181.09,181.53,1626690.0,181.78,181.82,181.09,181.53,1626690.0
2024-02-05 14:50:00,181.52,181.77,180.95,181.02,1554928.0,181.52,181.77,180.95,181.02,1554928.0
2024-02-05 15:00:00,181.03,181.24,180.22,180.38,2231425.0,181.03,181.24,180.22,180.38,2231425.0
2024-02-05 15:10:00,180.38,180.42,179.28,179.82,2663841.0,180.38,180.42,179.28,179.82,2663841.0
2024-02-05 15:20:00,179.81,180.68,179.69,180.5,1721176.0,179.81,180.68,179.69,180.5,1721176.0
2024-02-05 15:30:00,180.52,180.8,180.15,180.45,1726773.0,180.52,180.8,180.15,180.45,1726773.0
2024-02-05 15:40:00,180.45,180.73,180.2,180.38,1851407.0,180.45,180.73,180.2,180.38,1851407.0
2024-02-05 15:50:00,180.42,181.3,180.4,181.03,2863583.0,180.42,181.3,180.4,181.03,2863583.0
2024-02-06 09:30:00,177.21,182.48,177.11,182.45,6801854.0,177.21,182.48,177.11,182.45,6801854.0
2024-02-06 09:40:00,182.48,184.99,182.43,184.56,7463016.0,182.48,184.99,182.43,184.56,7463016.0
2024-02-06 09:50:00,184.55,185.25,183.71,183.9,5762075.0,184.55,185.25,183.71,183.9,5762075.0
2024-02-06 10:00:00,183.91,186.49,182.85,185.15,6604160.0,183.91,186.49,182.85,185.15,6604160.0
2024-02-06 10:10:00,185.12,185.29,183.89,184.52,3723895.0,185.12,185.29,183.89,184.52,3723895.0
2024-02-06 10:20:00,184.52,184.56,182.79,182.87,3837288.0,184.52,184.56,182.79,182.87,3837288.0
2024-02-06 10:30:00,182.86,184.34,182.64,183.23,3557536.0,182.86,184.34,182.64,183.23,3557536.0
2024-02-06 10:40:00,183.22,184.34,183.05,184.27,2614516.0,183.22,184.34,183.05,184.27,2614516.0
2024-02-06 10:50:00,184.27,185.5,184.03,185.04,3472674.0,184.27,185.5,184.03,185.04,3472674.0
2024-02-06 11:00:00,185.05,185.21,183.68,183.81,2714993.0,185.05,185.21,183.68,183.81,2714993.0
2024-02-06 11:10:00,183.82,184.3,183.64,184.21,2511893.0,183.82,184.3,183.64,184.21,2511893.0
2024-02-06 11:20:00,184.22,184.43,183.19,183.28,2311289.0,184.22,184.43,183.19,183.28,2311289.0
2024-02-06 11:30:00,183.27,183.72,183.02,183.35,2070428.0,183.27,183.72,183.02,183.35,2070428.0
2024-02-06 11:40:00,183.36,183.41,182.01,182.32,2842713.0,183.36,183.41,182.01,182.32,2842713.0
2024-02-06 11:50:00,182.31,182.59,181.42,181.49,2576602.0,182.31,182.59,181.42,181.49,2576602.0
2024-02-06 12:00:00,181.5,182.46,181.22,182.26,2209039.0,181.5,182.46,181.22,182.26,2209039.0
2024-02-06 12:10:00,182.25,182.35,181.41,182.09,2107853.0,182.25,182.35,181.41,182.09,2107853.0
2024-02-06 12:20:00,182.1,183.1,181.8,183.03,2133430.0,182.1,183.1,181.8,183.03,2133430.0
2024-02-06 12:30:00,183.03,183.32,182.6,182.9,1538102.0,183.03,183.32,182.6,182.9,1538102.0
2024-02-06 12:40:00,182.9,183.28,182.69,182.98,1372563.0,182.9,183.28,182.69,182.98,1372563.0
2024-02-06 12:50:00,182.99,183.17,182.45,183.02,1377422.0,182.99,183.17,182.45,183.02,1377422.0
2024-02-06 13:00:00,183.0,183.39,182.54,182.74,1809776.0,183.0,183.39,182.54,182.74,1809776.0
2024-02-06 13:10:00,182.75,183.27,182.44,182.61,1724768.0,182.75,183.27,182.44,182.61,1724768.0
2024-02-06 13:20:00,182.6,182.81,182.33,182.74,1491281.0,182.6,182.81,182.33,182.74,1491281.0
2024-02-06 13:30:00,182.75,183.08,182.37,182.8,1611327.0,182.75,183.08,182.37,182.8,1611327.0
2024-02-06 13:40:00,182.79,183.45,182.41,183.41,1911350.0,182.79,183.45,182.41,183.41,1911350.0
2024-02-06 13:50:00,183.4,183.56,182.92,183.4,1752662.0,183.4,183.56,182.92,183.4,1752662.0
2024-02-06 14:00:00,183.4,183.6,183.01,183.28,1548681.0,183.4,183.6,183.01,183.28,1548681.0
2024-02-06 14:10:00,183.25,183.55,182.57,182.84,1525824.0,183.25,183.55,182.57,182.84,1525824.0
2024-02-06 14:20:00,182.84,183.27,182.69,183.08,1191004.0,182.84,183.27,182.69,183.08,1191004.0
2024-02-06 14:30:00,183.1,183.48,182.98,183.15,1113959.0,183.1,183.48,182.98,183.15,1113959.0
2024-02-06 14:40:00,183.16,184.31,183.08,184.24,1804560.0,183.16,184.31,183.08,184.24,1804560.0
2024-02-06 14:50:00,184.24,185.13,184.06,185.01,2090591.0,184.24,185.13,184.06,185.01,2090591.0
2024-02-06 15:00:00,185.02,185.77,184.88,185.25,2301148.0,185.02,185.77,184.88,185.25,2301148.0
2024-02-06 15:10:00,185.25,185.54,184.47,184.62,1950116.0,185.25,185.54,184.47,184.62,1950116.0
2024-02-06 15:20:00,184.6,184.83,184.34,184.45,1412169.0,184.6,184.83,184.34,184.45,1412169.0
2024-02-06 15:30:00,184.45,184.49,183.86,184.18,1690178.0,184.45,184.49,183.86,184.18,1690178.0
2024-02-06 15:40:00,184.18,184.47,184.06,184.39,1591585.0,184.18,184.47,184.06,184.39,1591585.0
2024-02-06 15:50:00,184.37,185.11,184.06,185.1,2875869.0,184.37,185.11,184.06,185.1,2875869.0
2024-02-07 09:30:00,188.2,188.88,187.07,187.86,6026822.0,188.2,188.88,187.07,187.86,6026822.0
2024-02-07 09:40:00,187.86,189.22,185.69,186.0,5915768.0,187.86,189.22,185.69,186.0,5915768.0
2024-02-07 09:50:00,185.97,186.42,184.5,184.8,4297301.0,185.97,186.42,184.5,184.8,4297301.0
2024-02-07 10:00:00,184.79,185.1,182.68,184.09,5499597.0,184.79,185.1,182.68,184.09,5499597.0
2024-02-07 10:10:00,184.1,185.55,183.72,184.54,4627829.0,184.1,185.55,183.72,184.54,4627829.0
2024-02-07 10:20:00,184.57,186.33,184.28,186.19,3426648.0,184.57,186.33,184.28,186.19,3426648.0
2024-02-07 10:30:00,186.22,186.91,186.02,186.46,3206344.0,186.22,186.91,186.02,186.46,3206344.0
2024-02-07 10:40:00,186.47,187.1,186.21,186.78,2558396.0,186.47,187.1,186.21,186.78,2558396.0
2024-02-07 10:50:00,186.78,187.34,185.81,186.0,2778594.0,186.78,187.34,185.81,186.0,2778594.0
2024-02-07 11:00:00,186.0,187.45,185.59,187.25,2670924.0,186.0,187.45,185.59,187.25,2670924.0
2024-02-07 11:10:00,187.25,187.54,186.5,186.64,2093399.0,187.25,187.54,186.5,186.64,2093399.0
2024-02-07 11:20:00,186.62,187.23,186.16,187.16,1857179.0,186.62,187.23,186.16,187.16,1857179.0
2024-02-07 11:30:00,187.17,187.48,186.76,186.88,1458771.0,187.17,187.48,186.76,186.88,1458771.0
2024-02-07 11:40:00,186.9,187.26,186.56,186.59,1229408.0,186.9,187.26,186.56,186.59,1229408.0
2024-02-07 11:50:00,186.59,187.37,186.57,186.97,1410941.0,186.59,187.37,186.57,186.97,1410941.0
2024-02-07 12:00:00,186.99,187.08,186.58,187.06,1217511.0,186.99,187.08,186.58,187.06,1217511.0
2024-02-07 12:10:00,187.05,187.13,186.35,187.02,1160896.0,187.05,187.13,186.35,187.02,1160896.0
2024-02-07 12:20:00,187.02,187.05,186.46,186.95,1029525.0,187.02,187.05,186.46,186.95,1029525.0
2024-02-07 12:30:00,186.96,187.3,186.59,186.98,1230633.0,186.96,187.3,186.59,186.98,1230633.0
2024-02-07 12:40:00,187.0,187.16,186.47,186.93,1203152.0,187.0,187.16,186.47,186.93,1203152.0
2024-02-07 12:50:00,186.97,187.82,186.95,187.72,1515992.0,186.97,187.82,186.95,187.72,1515992.0
2024-02-07 13:00:00,187.71,188.12,187.11,187.97,1935646.0,187.71,188.12,187.11,187.97,1935646.0
2024-02-07 13:10:00,187.96,188.61,187.85,188.51,2055778.0,187.96,188.61,187.85,188.51,2055778.0
2024-02-07 13:20:00,188.5,189.45,188.45,189.2,2288507.0,188.5,189.45,188.45,189.2,2288507.0
2024-02-07 13:30:00,189.21,189.58,188.94,189.2,1969396.0,189.21,189.58,188.94,189.2,1969396.0
2024-02-07 13:40:00,189.2,189.23,188.64,189.12,1712046.0,189.2,189.23,188.64,189.12,1712046.0
2024-02-07 13:50:00,189.12,189.79,189.1,189.54,1868265.0,189.12,189.79,189.1,189.54,1868265.0
2024-02-07 14:00:00,189.52,189.74,189.0,189.09,1559265.0,189.52,189.74,189.0,189.09,1559265.0
2024-02-07 14:10:00,189.09,189.22,187.75,187.79,2581728.0,189.09,189.22,187.75,187.79,2581728.0
2024-02-07 14:20:00,187.8,188.81,187.79,188.78,1705880.0,187.8,188.81,187.79,188.78,1705880.0
2024-02-07 14:30:00,188.8,188.97,188.55,188.73,1223795.0,188.8,188.97,188.55,188.73,1223795.0
2024-02-07 14:40:00,188.74,188.92,188.08,188.63,1695926.0,188.74,188.92,188.08,188.63,1695926.0
2024-02-07 14:50:00,188.62,189.06,188.37,188.96,1157025.0,188.62,189.06,188.37,188.96,1157025.0
2024-02-07 15:00:00,188.96,189.05,188.14,188.3,1351646.0,188.96,189.05,188.14,188.3,1351646.0
2024-02-07 15:10:00,188.31,188.67,187.9,188.25,1623037.0,188.31,188.67,187.9,188.25,1623037.0
2024-02-07 15:20:00,188.25,188.8,188.0,188.68,1334599.0,188.25,188.8,188.0,188.68,1334599.0
2024-02-07 15:30:00,188.7,188.8,188.31,188.72,1048702.0,188.7,188.8,188.31,188.72,1048702.0
2024-02-07 15:40:00,188.73,188.83,188.06,188.06,1391698.0,188.73,188.83,188.06,188.06,1391698.0
2024-02-07 15:50:00,188.09,188.22,187.4,187.67,2580133.0,188.09,188.22,187.4,187.67,2580133.0
2024-02-08 09:30:00,189.0,189.0,186.14,186.8,4166656.0,189.0,189.0,186.14,186.8,4166656.0
2024-02-08 09:40:00,186.81,187.87,185.58,187.7,3814073.0,186.81,187.87,185.58,187.7,3814073.0
2024-02-08 09:50:00,187.72,188.65,187.48,187.98,3224345.0,187.72,188.65,187.48,187.98,3224345.0
2024-02-08 10:00:00,187.98,188.87,187.65,188.63,2579422.0,187.98,188.87,187.65,188.63,2579422.0
2024-02-08 10:10:00,188.62,189.23,188.42,189.04,2393201.0,188.62,189.23,188.42,189.04,2393201.0
2024-02-08 10:20:00,189.03,189.21,187.73,188.16,2376846.0,189.03,189.21,187.73,188.16,2376846.0
2024-02-08 10:30:00,188.16,189.16,188.07,189.09,2085883.0,188.16,189.16,188.07,189.09,2085883.0
2024-02-08 10:40:00,189.09,189.4,188.46,189.24,2087878.0,189.09,189.4,188.46,189.24,2087878.0
2024-02-08 10:50:00,189.25,189.5,188.83,189.24,1520208.0,189.25,189.5,188.83,189.24,1520208.0
2024-02-08 11:00:00,189.27,189.73,188.97,189.3,1773430.0,189.27,189.73,188.97,189.3,1773430.0
2024-02-08 11:10:00,189.3,191.16,189.24,190.71,3718375.0,189.3,191.16,189.24,190.71,3718375.0
2024-02-08 11:20:00,190.7,191.28,190.4,190.79,2529568.0,190.7,191.28,190.4,190.79,2529568.0
2024-02-08 11:30:00,190.8,191.62,190.46,191.07,2303602.0,190.8,191.62,190.46,191.07,2303602.0
2024-02-08 11:40:00,191.05,191.38,190.49,190.59,1417819.0,191.05,191.38,190.49,190.59,1417819.0
2024-02-08 11:50:00,190.59,190.98,190.19,190.81,1725540.0,190.59,190.98,190.19,190.81,1725540.0
2024-02-08 12:00:00,190.8,190.97,190.36,190.82,1236100.0,190.8,190.97,190.36,190.82,1236100.0
2024-02-08 12:10:00,190.81,191.36,190.8,191.07,1568389.0,190.81,191.36,190.8,191.07,1568389.0
2024-02-08 12:20:00,191.07,191.18,190.11,190.66,1601899.0,191.07,191.18,190.11,190.66,1601899.0
2024-02-08 12:30:00,190.65,190.67,189.64,189.85,1748447.0,190.65,190.67,189.64,189.85,1748447.0
2024-02-08 12:40:00,189.85,189.88,189.18,189.45,1660359.0,189.85,189.88,189.18,189.45,1660359.0
2024-02-08 12:50:00,189.46,189.69,188.93,189.11,1764464.0,189.46,189.69,188.93,189.11,1764464.0
2024-02-08 13:00:00,189.12,189.99,189.08,189.73,1661939.0,189.12,189.99,189.08,189.73,1661939.0
2024-02-08 13:10:00,189.73,189.74,188.8,188.85,1356576.0,189.73,189.74,188.8,188.85,1356576.0
2024-02-08 13:20:00,188.82,189.12,188.52,188.91,1386872.0,188.82,189.12,188.52,188.91,1386872.0
2024-02-08 13:30:00,188.91,189.75,188.68,189.61,1353024.0,188.91,189.75,188.68,189.61,1353024.0
2024-02-08 13:40:00,189.6,189.67,189.22,189.35,1115448.0,189.6,189.67,189.22,189.35,1115448.0
2024-02-08 13:50:00,189.34,189.94,189.01,189.89,1407151.0,189.34,189.94,189.01,189.89,1407151.0
2024-02-08 14:00:00,189.9,189.99,189.44,189.59,1005437.0,189.9,189.99,189.44,189.59,1005437.0
2024-02-08 14:10:00,189.64,190.19,189.41,189.72,1410521.0,189.64,190.19,189.41,189.72,1410521.0
2024-02-08 14:20:00,189.71,189.88,189.51,189.61,826860.0,189.71,189.88,189.51,189.61,826860.0
2024-02-08 14:30:00,189.59,189.9,188.76,188.92,1248710.0,189.59,189.9,188.76,188.92,1248710.0
2024-02-08 14:40:00,188.95,189.4,188.84,189.3,855138.0,188.95,189.4,188.84,189.3,855138.0
2024-02-08 14:50:00,189.31,189.58,189.2,189.36,787673.0,189.31,189.58,189.2,189.36,787673.0
2024-02-08 15:00:00,189.33,190.06,189.33,189.85,1165321.0,189.33,190.06,189.33,189.85,1165321.0
2024-02-08 15:10:00,189.87,190.11,189.63,190.11,816192.0,189.87,190.11,189.63,190.11,816192.0
2024-02-08 15:20:00,190.1,190.21,189.71,190.0,1032264.0,190.1,190.21,189.71,190.0,1032264.0
2024-02-08 15:30:00,190.01,190.06,189.3,189.35,1095772.0,190.01,190.06,189.3,189.35,1095772.0
2024-02-08 15:40:00,189.35,189.57,189.11,189.38,1137415.0,189.35,189.57,189.11,189.38,1137415.0
2024-02-08 15:50:00,189.39,189.85,189.21,189.48,1790301.0,189.39,189.85,189.21,189.48,1790301.0
2024-02-09 09:30:00,190.23,192.68,189.48,192.26,4903389.0,190.23,192.68,189.48,192.26,4903389.0
2024-02-09 09:40:00,192.32,193.78,192.11,193.59,4903141.0,192.32,193.78,192.11,193.59,4903141.0
2024-02-09 09:50:00,193.6,194.12,192.89,193.6,4214083.0,193.6,194.12,192.89,193.6,4214083.0
2024-02-09 10:00:00,193.64,194.01,192.66,192.71,3163532.0,193.64,194.01,192.66,192.71,3163532.0
2024-02-09 10:10:00,192.74,193.4,192.25,193.09,3229638.0,192.74,193.4,192.25,193.09,3229638.0
2024-02-09 10:20:00,193.07,193.85,192.95,193.56,2114114.0,193.07,193.85,192.95,193.56,2114114.0
2024-02-09 10:30:00,193.58,193.74,192.63,192.77,2363083.0,193.58,193.74,192.63,192.77,2363083.0
2024-02-09 10:40:00,192.8,193.21,192.01,192.07,2203781.0,192.8,193.21,192.01,192.07,2203781.0
2024-02-09 10:50:00,192.06,192.24,191.42,192.08,2796986.0,192.06,192.24,191.42,192.08,2796986.0
2024-02-09 11:00:00,192.08,192.53,191.6,191.87,1921259.0,192.08,192.53,191.6,191.87,1921259.0
2024-02-09 11:10:00,191.89,192.07,191.1,191.44,1922536.0,191.89,192.07,191.1,191.44,1922536.0
2024-02-09 11:20:00,191.43,191.55,190.77,191.08,1825310.0,191.43,191.55,190.77,191.08,1825310.0
2024-02-09 11:30:00,191.07,191.38,190.51,190.83,1866550.0,191.07,191.38,190.51,190.83,1866550.0
2024-02-09 11:40:00,190.84,191.28,190.67,191.18,1493863.0,190.84,191.28,190.67,191.18,1493863.0
2024-02-09 11:50:00,191.18,191.58,190.88,191.36,1581299.0,191.18,191.58,190.88,191.36,1581299.0
2024-02-09 12:00:00,191.37,191.81,191.3,191.73,1183893.0,191.37,191.81,191.3,191.73,1183893.0
2024-02-09 12:10:00,191.74,192.04,191.7,191.89,1070620.0,191.74,192.04,191.7,191.89,1070620.0
2024-02-09 12:20:00,191.89,192.3,191.83,192.12,846786.0,191.89,192.3,191.83,192.12,846786.0
2024-02-09 12:30:00,192.13,192.22,191.35,191.65,1037722.0,192.13,192.22,191.35,191.65,1037722.0
2024-02-09 12:40:00,191.66,192.11,191.36,192.03,933201.0,191.66,192.11,191.36,192.03,933201.0
2024-02-09 12:50:00,192.04,192.8,191.92,192.53,1450158.0,192.04,192.8,191.92,192.53,1450158.0
2024-02-09 13:00:00,192.55,193.09,192.55,192.61,1900260.0,192.55,193.09,192.55,192.61,1900260.0
2024-02-09 13:10:00,192.62,193.19,192.61,193.04,1121831.0,192.62,193.19,192.61,193.04,1121831.0
2024-02-09 13:20:00,193.05,193.2,192.84,193.13,1128165.0,193.05,193.2,192.84,193.13,1128165.0
2024-02-09 13:30:00,193.13,193.18,192.72,193.06,1217520.0,193.13,193.18,192.72,193.06,1217520.0
2024-02-09 13:40:00,193.08,193.25,192.82,192.86,1027420.0,193.08,193.25,192.82,192.86,1027420.0
2024-02-09 13:50:00,192.84,192.89,192.52,192.55,921990.0,192.84,192.89,192.52,192.55,921990.0
2024-02-09 14:00:00,192.55,192.95,192.45,192.78,849053.0,192.55,192.95,192.45,192.78,849053.0
2024-02-09 14:10:00,192.78,193.0,192.71,192.77,704476.0,192.78,193.0,192.71,192.77,704476.0
2024-02-09 14:20:00,192.77,193.13,192.68,192.92,913931.0,192.77,193.13,192.68,192.92,913931.0
2024-02-09 14:30:00,192.92,193.05,192.72,192.96,654444.0,192.92,193.05,192.72,192.96,654444.0
2024-02-09 14:40:00,192.97,193.3,192.91,193.06,1028537.0,192.97,193.3,192.91,193.06,1028537.0
2024-02-09 14:50:00,193.05,193.23,192.73,192.81,877278.0,193.05,193.23,192.73,192.81,877278.0
2024-02-09 15:00:00,192.81,192.81,192.18,192.75,1264889.0,192.81,192.81,192.18,192.75,1264889.0
2024-02-09 15:10:00,192.75,192.91,192.57,192.76,979273.0,192.75,192.91,192.57,192.76,979273.0
2024-02-09 15:20:00,192.77,192.94,192.62,192.75,936015.0,192.77,192.94,192.62,192.75,936015.0
2024-02-09 15:30:00,192.74,192.83,192.29,192.47,1139107.0,192.74,192.83,192.29,192.47,1139107.0
2024-02-09 15:40:00,192.48,192.99,192.36,192.93,1529217.0,192.48,192.99,192.36,192.93,1529217.0
2024-02-09 15:50:00,192.91,193.71,192.9,193.57,2756493.0,192.91,193.71,192.9,193.57,2756493.0
2024-02-12 09:30:00,192.11,193.88,191.43,193.34,4722604.0,192.11,193.88,191.43,193.34,4722604.0
2024-02-12 09:40:00,193.33,194.48,192.15,192.18,4003896.0,193.33,194.48,192.15,192.18,4003896.0
2024-02-12 09:50:00,192.17,194.59,192.1,194.27,2987406.0,192.17,194.59,192.1,194.27,2987406.0
2024-02-12 10:00:00,194.29,194.73,193.25,193.75,2919688.0,194.29,194.73,193.25,193.75,2919688.0
2024-02-12 10:10:00,193.78,193.79,191.84,192.3,2881671.0,193.78,193.79,191.84,192.3,2881671.0
2024-02-12 10:20:00,192.28,192.68,191.77,192.56,2834599.0,192.28,192.68,191.77,192.56,2834599.0
2024-02-12 10:30:00,192.55,193.34,192.45,192.71,2352651.0,192.55,193.34,192.45,192.71,2352651.0
2024-02-12 10:40:00,192.69,192.94,191.57,191.88,2248299.0,192.69,192.94,191.57,191.88,2248299.0
2024-02-12 10:50:00,191.91,192.3,190.45,190.67,2708888.0,191.91,192.3,190.45,190.67,2708888.0
2024-02-12 11:00:00,190.66,191.45,190.38,191.4,2324145.0,190.66,191.45,190.38,191.4,2324145.0
2024-02-12 11:10:00,191.4,191.71,190.79,191.31,1856528.0,191.4,191.71,190.79,191.31,1856528.0
2024-02-12 11:20:00,191.34,191.5,190.84,191.31,1454000.0,191.34,191.5,190.84,191.31,1454000.0
2024-02-12 11:30:00,191.33,191.97,191.21,191.65,1696476.0,191.33,191.97,191.21,191.65,1696476.0
2024-02-12 11:40:00,191.65,191.97,191.09,191.1,1505114.0,191.65,191.97,191.09,191.1,1505114.0
2024-02-12 11:50:00,191.09,191.35,190.67,191.12,1604018.0,191.09,191.35,190.67,191.12,1604018.0
2024-02-12 12:00:00,191.12,191.16,189.88,189.93,2065705.0,191.12,191.16,189.88,189.93,2065705.0
2024-02-12 12:10:00,189.93,190.06,188.84,189.13,2935338.0,189.93,190.06,188.84,189.13,2935338.0
2024-02-12 12:20:00,189.13,189.2,187.7,188.32,2999798.0,189.13,189.2,187.7,188.32,2999798.0
2024-02-12 12:30:00,188.31,189.24,188.18,188.78,2013421.0,188.31,189.24,188.18,188.78,2013421.0
2024-02-12 12:40:00,188.77,189.16,188.67,189.11,1340235.0,188.77,189.16,188.67,189.11,1340235.0
2024-02-12 12:50:00,189.1,189.84,189.04,189.75,1647940.0,189.1,189.84,189.04,189.75,1647940.0
2024-02-12 13:00:00,189.75,189.88,189.26,189.69,1335253.0,189.75,189.88,189.26,189.69,1335253.0
2024-02-12 13:10:00,189.69,190.15,189.54,190.05,1275362.0,189.69,190.15,189.54,190.05,1275362.0
2024-02-12 13:20:00,190.05,190.09,188.75,188.79,1550059.0,190.05,190.09,188.75,188.79,1550059.0
2024-02-12 13:30:00,188.79,189.1,187.98,188.14,1852242.0,188.79,189.1,187.98,188.14,1852242.0
2024-02-12 13:40:00,188.13,188.98,188.0,188.91,1522299.0,188.13,188.98,188.0,188.91,1522299.0
2024-02-12 13:50:00,188.9,189.0,188.58,188.68,1053767.0,188.9,189.0,188.58,188.68,1053767.0
2024-02-12 14:00:00,188.65,188.93,188.12,188.46,1243343.0,188.65,188.93,188.12,188.46,1243343.0
2024-02-12 14:10:00,188.47,188.75,187.3,187.39,1758676.0,188.47,188.75,187.3,187.39,1758676.0
2024-02-12 14:20:00,187.36,188.55,187.28,188.54,1619871.0,187.36,188.55,187.28,188.54,1619871.0
2024-02-12 14:30:00,188.56,188.7,187.98,188.67,1301731.0,188.56,188.7,187.98,188.67,1301731.0
2024-02-12 14:40:00,188.66,189.03,188.42,188.53,1149948.0,188.66,189.03,188.42,188.53,1149948.0
2024-02-12 14:50:00,188.52,188.53,187.67,187.83,1388499.0,188.52,188.53,187.67,187.83,1388499.0
2024-02-12 15:00:00,187.81,188.37,187.69,188.2,1189488.0,187.81,188.37,187.69,188.2,1189488.0
2024-02-12 15:10:00,188.21,188.6,188.02,188.6,1138346.0,188.21,188.6,188.02,188.6,1138346.0
2024-02-12 15:20:00,188.59,188.63,188.26,188.52,919378.0,188.59,188.63,188.26,188.52,919378.0
2024-02-12 15:30:00,188.5,188.58,188.16,188.3,921772.0,188.5,188.58,188.16,188.3,921772.0
2024-02-12 15:40:00,188.28,188.77,187.94,188.63,1458251.0,188.28,188.77,187.94,188.63,1458251.0
2024-02-12 15:50:00,188.63,188.78,187.75,187.98,2513443.0,188.63,188.78,187.75,187.98,2513443.0
2024-02-13 09:30:00,183.99,186.27,183.25,185.85,5297894.0,183.99,186.27,183.25,185.85,5297894.0
2024-02-13 09:40:00,185.89,186.1,184.34,185.17,3538726.0,185.89,186.1,184.34,185.17,3538726.0
2024-02-13 09:50:00,185.19,186.53,184.81,186.39,2907690.0,185.19,186.53,184.81,186.39,2907690.0
2024-02-13 10:00:00,186.41,187.26,185.89,186.14,2975962.0,186.41,187.26,185.89,186.14,2975962.0
2024-02-13 10:10:00,186.14,186.35,185.23,185.41,2763787.0,186.14,186.35,185.23,185.41,2763787.0
2024-02-13 10:20:00,185.38,185.51,184.38,184.86,2615539.0,185.38,185.51,184.38,184.86,2615539.0
2024-02-13 10:30:00,184.87,185.72,184.63,185.69,2335115.0,184.87,185.72,184.63,185.69,2335115.0
2024-02-13 10:40:00,185.7,185.72,184.42,184.52,1930504.0,185.7,185.72,184.42,184.52,1930504.0
2024-02-13 10:50:00,184.51,184.66,183.71,183.81,2280523.0,184.51,184.66,183.71,183.81,2280523.0
2024-02-13 11:00:00,183.83,184.32,183.67,184.21,1644850.0,183.83,184.32,183.67,184.21,1644850.0
2024-02-13 11:10:00,184.2,184.71,184.11,184.52,1391191.0,184.2,184.71,184.11,184.52,1391191.0
2024-02-13 11:20:00,184.53,184.99,184.3,184.5,1247893.0,184.53,184.99,184.3,184.5,1247893.0
2024-02-13 11:30:00,184.51,185.16,184.29,184.96,1419674.0,184.51,185.16,184.29,184.96,1419674.0
2024-02-13 11:40:00,184.97,185.34,184.55,184.56,1217409.0,184.97,185.34,184.55,184.56,1217409.0
2024-02-13 11:50:00,184.56,184.68,184.11,184.12,1076938.0,184.56,184.68,184.11,184.12,1076938.0
2024-02-13 12:00:00,184.13,184.21,183.37,183.59,1687294.0,184.13,184.21,183.37,183.59,1687294.0
2024-02-13 12:10:00,183.61,183.72,183.18,183.4,1548473.0,183.61,183.72,183.18,183.4,1548473.0
2024-02-13 12:20:00,183.39,184.1,183.07,183.19,1586357.0,183.39,184.1,183.07,183.19,1586357.0
2024-02-13 12:30:00,183.19,183.88,183.08,183.8,1501540.0,183.19,183.88,183.08,183.8,1501540.0
2024-02-13 12:40:00,183.8,184.12,183.44,183.94,1187621.0,183.8,184.12,183.44,183.94,1187621.0
2024-02-13 12:50:00,183.9,183.98,183.15,183.66,1345924.0,183.9,183.98,183.15,183.66,1345924.0
2024-02-13 13:00:00,183.67,184.23,183.46,184.12,1069132.0,183.67,184.23,183.46,184.12,1069132.0
2024-02-13 13:10:00,184.11,184.38,183.87,184.16,1039646.0,184.11,184.38,183.87,184.16,1039646.0
2024-02-13 13:20:00,184.13,184.65,183.85,184.37,1187626.0,184.13,184.65,183.85,184.37,1187626.0
2024-02-13 13:30:00,184.35,184.5,183.8,183.95,890032.0,184.35,184.5,183.8,183.95,890032.0
2024-02-13 13:40:00,183.95,183.95,183.44,183.46,1119351.0,183.95,183.95,183.44,183.46,1119351.0
2024-02-13 13:50:00,183.47,183.73,183.38,183.69,1081623.0,183.47,183.73,183.38,183.69,1081623.0
2024-02-13 14:00:00,183.7,183.7,182.76,182.89,1926514.0,183.7,183.7,182.76,182.89,1926514.0
2024-02-13 14:10:00,182.88,182.97,182.51,182.71,1477857.0,182.88,182.97,182.51,182.71,1477857.0
2024-02-13 14:20:00,182.71,183.06,182.59,182.95,1123972.0,182.71,183.06,182.59,182.95,1123972.0
2024-02-13 14:30:00,182.94,183.45,182.86,183.37,1091144.0,182.94,183.45,182.86,183.37,1091144.0
2024-02-13 14:40:00,183.37,183.47,182.51,182.53,1202477.0,183.37,183.47,182.51,182.53,1202477.0
2024-02-13 14:50:00,182.56,182.63,182.26,182.63,1538991.0,182.56,182.63,182.26,182.63,1538991.0
2024-02-13 15:00:00,182.63,182.87,182.33,182.75,1261148.0,182.63,182.87,182.33,182.75,1261148.0
2024-02-13 15:10:00,182.75,182.99,182.42,182.66,1226594.0,182.75,182.99,182.42,182.66,1226594.0
2024-02-13 15:20:00,182.67,182.7,182.1,182.44,1192759.0,182.67,182.7,182.1,182.44,1192759.0
2024-02-13 15:30:00,182.44,182.86,182.4,182.62,1092440.0,182.44,182.86,182.4,182.62,1092440.0
2024-02-13 15:40:00,182.63,183.2,182.6,182.91,1392335.0,182.63,183.2,182.6,182.91,1392335.0
2024-02-13 15:50:00,182.91,184.11,182.81,184.02,2514733.0,182.91,184.11,182.81,184.02,2514733.0
2024-02-14 09:30:00,185.3,186.75,184.76,184.78,3975912.0,185.3,186.75,184.76,184.78,3975912.0
2024-02-14 09:40:00,184.76,184.97,183.35,184.62,3985319.0,184.76,184.97,183.35,184.62,3985319.0
2024-02-14 09:50:00,184.65,185.39,184.26,184.79,2560052.0,184.65,185.39,184.26,184.79,2560052.0
2024-02-14 10:00:00,184.82,184.88,183.68,184.72,2616895.0,184.82,184.88,183.68,184.72,2616895.0
2024-02-14 10:10:00,184.75,186.75,184.74,186.66,2939274.0,184.75,186.75,184.74,186.66,2939274.0
2024-02-14 10:20:00,186.68,187.06,185.97,186.08,2692854.0,186.68,187.06,185.97,186.08,2692854.0
2024-02-14 10:30:00,186.09,186.48,185.62,185.74,1822526.0,186.09,186.48,185.62,185.74,1822526.0
2024-02-14 10:40:00,185.78,186.12,185.25,186.04,1538732.0,185.78,186.12,185.25,186.04,1538732.0
2024-02-14 10:50:00,186.06,186.28,184.71,184.83,1871563.0,186.06,186.28,184.71,184.83,1871563.0
2024-02-14 11:00:00,184.82,184.84,183.91,184.6,2039081.0,184.82,184.84,183.91,184.6,2039081.0
2024-02-14 11:10:00,184.61,184.94,184.46,184.7,1239502.0,184.61,184.94,184.46,184.7,1239502.0
2024-02-14 11:20:00,184.7,185.42,184.55,185.21,1340660.0,184.7,185.42,184.55,185.21,1340660.0
2024-02-14 11:30:00,185.22,185.81,185.18,185.58,1225585.0,185.22,185.81,185.18,185.58,1225585.0
2024-02-14 11:40:00,185.58,185.69,184.91,185.53,1293873.0,185.58,185.69,184.91,185.53,1293873.0
2024-02-14 11:50:00,185.52,186.1,185.48,185.79,1353434.0,185.52,186.1,185.48,185.79,1353434.0
2024-02-14 12:00:00,185.8,185.81,184.95,185.48,1382765.0,185.8,185.81,184.95,185.48,1382765.0
2024-02-14 12:10:00,185.48,185.79,185.42,185.71,870907.0,185.48,185.79,185.42,185.71,870907.0
2024-02-14 12:20:00,185.7,186.18,185.52,186.06,1035456.0,185.7,186.18,185.52,186.06,1035456.0
2024-02-14 12:30:00,186.08,186.13,185.53,185.54,782803.0,186.08,186.13,185.53,185.54,782803.0
2024-02-14 12:40:00,185.54,185.75,185.43,185.64,772984.0,185.54,185.75,185.43,185.64,772984.0
2024-02-14 12:50:00,185.64,186.28,185.61,186.13,1020827.0,185.64,186.28,185.61,186.13,1020827.0
2024-02-14 13:00:00,186.14,186.74,185.92,186.2,1573768.0,186.14,186.74,185.92,186.2,1573768.0
2024-02-14 13:10:00,186.21,186.73,185.96,186.45,1212997.0,186.21,186.73,185.96,186.45,1212997.0
2024-02-14 13:20:00,186.47,186.66,186.11,186.2,1011901.0,186.47,186.66,186.11,186.2,1011901.0
2024-02-14 13:30:00,186.21,186.99,186.1,186.94,1153232.0,186.21,186.99,186.1,186.94,1153232.0
2024-02-14 13:40:00,186.94,187.45,186.81,187.4,1521380.0,186.94,187.45,186.81,187.4,1521380.0
2024-02-14 13:50:00,187.42,187.47,186.46,186.79,1352946.0,187.42,187.47,186.46,186.79,1352946.0
2024-02-14 14:00:00,186.8,187.05,186.04,186.18,1251189.0,186.8,187.05,186.04,186.18,1251189.0
2024-02-14 14:10:00,186.17,186.39,185.93,185.97,1119854.0,186.17,186.39,185.93,185.97,1119854.0
2024-02-14 14:20:00,185.96,187.18,185.94,187.16,1268164.0,185.96,187.18,185.94,187.16,1268164.0
2024-02-14 14:30:00,187.16,187.2,186.8,186.91,1048786.0,187.16,187.2,186.8,186.91,1048786.0
2024-02-14 14:40:00,186.93,187.35,186.88,187.21,908765.0,186.93,187.35,186.88,187.21,908765.0
2024-02-14 14:50:00,187.21,187.22,186.66,186.93,831414.0,187.21,187.22,186.66,186.93,831414.0
2024-02-14 15:00:00,186.94,187.45,186.82,187.45,1077619.0,186.94,187.45,186.82,187.45,1077619.0
2024-02-14 15:10:00,187.43,187.74,187.15,187.63,1156429.0,187.43,187.74,187.15,187.63,1156429.0
2024-02-14 15:20:00,187.64,188.1,187.51,188.08,1287294.0,187.64,188.1,187.51,188.08,1287294.0
2024-02-14 15:30:00,188.09,188.33,187.81,188.29,1593240.0,188.09,188.33,187.81,188.29,1593240.0
2024-02-14 15:40:00,188.29,188.83,188.2,188.48,1914871.0,188.29,188.83,188.2,188.48,1914871.0
2024-02-14 15:50:00,188.47,188.89,188.22,188.72,2405266.0,188.47,188.89,188.22,188.72,2405266.0
2024-02-15 09:30:00,189.16,192.8,188.85,192.22,5414630.0,189.16,192.8,188.85,192.22,5414630.0
2024-02-15 09:40:00,192.19,193.61,192.08,192.9,4526855.0,192.19,193.61,192.08,192.9,4526855.0
2024-02-15 09:50:00,192.93,193.37,191.74,192.87,3468552.0,192.93,193.37,191.74,192.87,3468552.0
2024-02-15 10:00:00,192.89,194.4,192.68,194.06,3904306.0,192.89,194.4,192.68,194.06,3904306.0
2024-02-15 10:10:00,194.05,194.54,193.73,193.97,2903200.0,194.05,194.54,193.73,193.97,2903200.0
2024-02-15 10:20:00,193.96,195.76,193.83,195.16,4546508.0,193.96,195.76,193.83,195.16,4546508.0
2024-02-15 10:30:00,195.17,195.45,194.14,194.73,3059154.0,195.17,195.45,194.14,194.73,3059154.0
2024-02-15 10:40:00,194.72,194.76,193.4,194.16,2763537.0,194.72,194.76,193.4,194.16,2763537.0
2024-02-15 10:50:00,194.17,194.29,193.01,193.05,2065017.0,194.17,194.29,193.01,193.05,2065017.0
2024-02-15 11:00:00,193.06,193.37,192.64,192.7,2022947.0,193.06,193.37,192.64,192.7,2022947.0
2024-02-15 11:10:00,192.73,193.47,192.37,193.3,2093314.0,192.73,193.47,192.37,193.3,2093314.0
2024-02-15 11:20:00,193.29,193.85,192.96,193.65,1876453.0,193.29,193.85,192.96,193.65,1876453.0
2024-02-15 11:30:00,193.64,194.31,193.53,194.28,1321426.0,193.64,194.31,193.53,194.28,1321426.0
2024-02-15 11:40:00,194.28,194.37,193.88,194.06,1515134.0,194.28,194.37,193.88,194.06,1515134.0
2024-02-15 11:50:00,194.06,194.76,193.95,194.69,1632818.0,194.06,194.76,193.95,194.69,1632818.0
2024-02-15 12:00:00,194.71,195.35,194.67,195.15,2093892.0,194.71,195.35,194.67,195.15,2093892.0
2024-02-15 12:10:00,195.15,196.33,195.11,196.33,2623345.0,195.15,196.33,195.11,196.33,2623345.0
2024-02-15 12:20:00,196.32,196.32,195.54,195.58,1772888.0,196.32,196.32,195.54,195.58,1772888.0
2024-02-15 12:30:00,195.58,196.55,195.51,196.1,1894861.0,195.58,196.55,195.51,196.1,1894861.0
2024-02-15 12:40:00,196.11,196.29,195.6,195.87,1538797.0,196.11,196.29,195.6,195.87,1538797.0
2024-02-15 12:50:00,195.9,196.31,195.65,195.86,1336563.0,195.9,196.31,195.65,195.86,1336563.0
2024-02-15 13:00:00,195.87,196.73,195.61,196.68,1756501.0,195.87,196.73,195.61,196.68,1756501.0
2024-02-15 13:10:00,196.68,197.5,196.62,197.48,3055067.0,196.68,197.5,196.62,197.48,3055067.0
2024-02-15 13:20:00,197.47,198.34,197.41,198.11,3337048.0,197.47,198.34,197.41,198.11,3337048.0
2024-02-15 13:30:00,198.12,198.64,197.67,198.62,2676606.0,198.12,198.64,197.67,198.62,2676606.0
2024-02-15 13:40:00,198.61,198.75,197.55,197.96,2261778.0,198.61,198.75,197.55,197.96,2261778.0
2024-02-15 13:50:00,197.96,198.22,197.27,198.17,2219400.0,197.96,198.22,197.27,198.17,2219400.0
2024-02-15 14:00:00,198.15,198.17,197.32,197.37,1609343.0,198.15,198.17,197.32,197.37,1609343.0
2024-02-15 14:10:00,197.38,197.64,197.05,197.56,1833752.0,197.38,197.64,197.05,197.56,1833752.0
2024-02-15 14:20:00,197.55,197.93,197.24,197.9,1481615.0,197.55,197.93,197.24,197.9,1481615.0
2024-02-15 14:30:00,197.9,198.42,197.9,198.04,1826183.0,197.9,198.42,197.9,198.04,1826183.0
2024-02-15 14:40:00,198.03,198.49,197.91,198.44,1493156.0,198.03,198.49,197.91,198.44,1493156.0
2024-02-15 14:50:00,198.43,198.63,198.22,198.35,1440370.0,198.43,198.63,198.22,198.35,1440370.0
2024-02-15 15:00:00,198.36,198.4,197.56,197.82,1563894.0,198.36,198.4,197.56,197.82,1563894.0
2024-02-15 15:10:00,197.84,198.63,197.81,198.42,1711001.0,197.84,198.63,197.81,198.42,1711001.0
2024-02-15 15:20:00,198.42,198.9,198.25,198.81,2060180.0,198.42,198.9,198.25,198.81,2060180.0
2024-02-15 15:30:00,198.81,199.65,198.81,199.39,2638780.0,198.81,199.65,198.81,199.39,2638780.0
2024-02-15 15:40:00,199.39,199.89,199.08,199.17,2861395.0,199.39,199.89,199.08,199.17,2861395.0
2024-02-15 15:50:00,199.17,200.88,199.17,200.49,5384115.0,199.17,200.88,199.17,200.49,5384115.0
2024-02-16 09:30:00,202.06,202.43,198.43,200.58,6963230.0,202.06,202.43,198.43,200.58,6963230.0
2024-02-16 09:40:00,200.64,203.17,200.58,201.13,5518878.0,200.64,203.17,200.58,201.13,5518878.0
2024-02-16 09:50:00,201.12,201.42,197.4,198.68,5131374.0,201.12,201.42,197.4,198.68,5131374.0
2024-02-16 10:00:00,198.67,199.8,197.73,199.25,3253055.0,198.67,199.8,197.73,199.25,3253055.0
2024-02-16 10:10:00,199.23,201.02,198.84,200.1,3194071.0,199.23,201.02,198.84,200.1,3194071.0
2024-02-16 10:20:00,200.1,200.43,198.02,199.11,2849688.0,200.1,200.43,198.02,199.11,2849688.0
2024-02-16 10:30:00,199.13,199.43,198.03,199.41,2283417.0,199.13,199.43,198.03,199.41,2283417.0
2024-02-16 10:40:00,199.38,200.39,199.22,199.54,2555487.0,199.38,200.39,199.22,199.54,2555487.0
2024-02-16 10:50:00,199.55,200.68,199.17,200.31,2389245.0,199.55,200.68,199.17,200.31,2389245.0
2024-02-16 11:00:00,200.35,200.75,199.82,200.67,2192695.0,200.35,200.75,199.82,200.67,2192695.0
2024-02-16 11:10:00,200.65,201.55,200.64,201.36,2180845.0,200.65,201.55,200.64,201.36,2180845.0
2024-02-16 11:20:00,201.37,201.7,200.68,201.22,1760831.0,201.37,201.7,200.68,201.22,1760831.0
2024-02-16 11:30:00,201.22,202.16,201.2,202.05,1818361.0,201.22,202.16,201.2,202.05,1818361.0
2024-02-16 11:40:00,202.06,202.65,201.6,201.64,2291913.0,202.06,202.65,201.6,201.64,2291913.0
2024-02-16 11:50:00,201.64,202.6,201.6,202.29,1730556.0,201.64,202.6,201.6,202.29,1730556.0
2024-02-16 12:00:00,202.31,202.94,201.12,201.25,2272557.0,202.31,202.94,201.12,201.25,2272557.0
2024-02-16 12:10:00,201.23,201.26,200.02,200.14,2436890.0,201.23,201.26,200.02,200.14,2436890.0
2024-02-16 12:20:00,200.15,200.54,199.6,200.5,2360750.0,200.15,200.54,199.6,200.5,2360750.0
2024-02-16 12:30:00,200.5,200.99,200.04,200.98,2029742.0,200.5,200.99,200.04,200.98,2029742.0
2024-02-16 12:40:00,200.98,201.25,200.61,201.24,1520158.0,200.98,201.25,200.61,201.24,1520158.0
2024-02-16 12:50:00,201.23,201.29,199.74,200.03,1574229.0,201.23,201.29,199.74,200.03,1574229.0
2024-02-16 13:00:00,200.02,200.1,198.5,198.68,2048263.0,200.02,200.1,198.5,198.68,2048263.0
2024-02-16 13:10:00,198.68,199.21,198.11,199.09,1897961.0,198.68,199.21,198.11,199.09,1897961.0
2024-02-16 13:20:00,199.09,199.64,199.01,199.41,1271439.0,199.09,199.64,199.01,199.41,1271439.0
2024-02-16 13:30:00,199.4,199.61,198.76,199.58,1462524.0,199.4,199.61,198.76,199.58,1462524.0
2024-02-16 13:40:00,199.58,199.88,199.25,199.59,1196866.0,199.58,199.88,199.25,199.59,1196866.0
2024-02-16 13:50:00,199.6,199.9,199.27,199.66,1201350.0,199.6,199.9,199.27,199.66,1201350.0
2024-02-16 14:00:00,199.68,200.55,199.66,200.48,1437511.0,199.68,200.55,199.66,200.48,1437511.0
2024-02-16 14:10:00,200.46,201.11,200.44,200.7,1627090.0,200.46,201.11,200.44,200.7,1627090.0
2024-02-16 14:20:00,200.7,200.95,200.32,200.86,1098999.0,200.7,200.95,200.32,200.86,1098999.0
2024-02-16 14:30:00,200.85,201.03,200.38,200.95,1244691.0,200.85,201.03,200.38,200.95,1244691.0
2024-02-16 14:40:00,200.92,201.37,199.1,199.74,2264190.0,200.92,201.37,199.1,199.74,2264190.0
2024-02-16 14:50:00,199.74,200.53,199.48,200.4,1507865.0,199.74,200.53,199.48,200.4,1507865.0
2024-02-16 15:00:00,200.42,200.8,200.16,200.53,1316923.0,200.42,200.8,200.16,200.53,1316923.0
2024-02-16 15:10:00,200.52,200.64,199.81,200.08,1395614.0,200.52,200.64,199.81,200.08,1395614.0
2024-02-16 15:20:00,200.08,200.33,199.85,200.09,1029080.0,200.08,200.33,199.85,200.09,1029080.0
2024-02-16 15:30:00,200.09,200.23,199.63,199.92,1288021.0,200.09,200.23,199.63,199.92,1288021.0
2024-02-16 15:40:00,199.94,200.04,199.32,199.94,1902810.0,199.94,200.04,199.32,199.94,1902810.0
2024-02-16 15:50:00,199.93,200.19,199.5,199.97,2569336.0,199.93,200.19,199.5,199.97,2569336.0
2024-02-20 09:30:00,196.15,198.6,195.29,195.81,6089655.0,196.15,198.6,195.29,195.81,6089655.0
2024-02-20 09:40:00,195.83,195.95,193.27,194.6,5130562.0,195.83,195.95,193.27,194.6,5130562.0
2024-02-20 09:50:00,194.6,194.63,192.47,193.28,3926805.0,194.6,194.63,192.47,193.28,3926805.0
2024-02-20 10:00:00,193.29,193.48,192.23,193.32,3664781.0,193.29,193.48,192.23,193.32,3664781.0
2024-02-20 10:10:00,193.33,194.52,193.24,194.3,2556828.0,193.33,194.52,193.24,194.3,2556828.0
2024-02-20 10:20:00,194.31,194.5,191.33,191.42,3578413.0,194.31,194.5,191.33,191.42,3578413.0
2024-02-20 10:30:00,191.42,192.15,191.08,191.62,2824154.0,191.42,192.15,191.08,191.62,2824154.0
2024-02-20 10:40:00,191.62,192.38,191.15,192.1,2285360.0,191.62,192.38,191.15,192.1,2285360.0
2024-02-20 10:50:00,192.13,193.39,192.11,193.17,2053162.0,192.13,193.39,192.11,193.17,2053162.0
2024-02-20 11:00:00,193.18,193.49,192.75,193.0,1618933.0,193.18,193.49,192.75,193.0,1618933.0
2024-02-20 11:10:00,193.02,193.75,192.92,193.12,1672565.0,193.02,193.75,192.92,193.12,1672565.0
2024-02-20 11:20:00,193.12,193.24,192.52,192.63,1682092.0,193.12,193.24,192.52,192.63,1682092.0
2024-02-20 11:30:00,192.64,192.67,191.52,192.08,1953774.0,192.64,192.67,191.52,192.08,1953774.0
2024-02-20 11:40:00,192.07,192.54,192.04,192.33,1205636.0,192.07,192.54,192.04,192.33,1205636.0
2024-02-20 11:50:00,192.32,192.47,191.33,191.35,1398646.0,192.32,192.47,191.33,191.35,1398646.0
2024-02-20 12:00:00,191.36,191.38,190.05,190.1,2345024.0,191.36,191.38,190.05,190.1,2345024.0
2024-02-20 12:10:00,190.09,190.39,189.38,189.42,2406198.0,190.09,190.39,189.38,189.42,2406198.0
2024-02-20 12:20:00,189.43,190.2,189.17,190.18,2044774.0,189.43,190.2,189.17,190.18,2044774.0
2024-02-20 12:30:00,190.17,190.54,189.35,189.42,1991152.0,190.17,190.54,189.35,189.42,1991152.0
2024-02-20 12:40:00,189.39,190.32,189.38,189.52,1695787.0,189.39,190.32,189.38,189.52,1695787.0
2024-02-20 12:50:00,189.51,190.12,189.13,189.7,1816830.0,189.51,190.12,189.13,189.7,1816830.0
2024-02-20 13:00:00,189.71,190.32,189.61,190.06,1440829.0,189.71,190.32,189.61,190.06,1440829.0
2024-02-20 13:10:00,190.03,190.79,189.96,190.77,1725010.0,190.03,190.79,189.96,190.77,1725010.0
2024-02-20 13:20:00,190.78,191.14,190.4,190.54,1576391.0,190.78,191.14,190.4,190.54,1576391.0
2024-02-20 13:30:00,190.54,190.68,189.95,190.31,1449027.0,190.54,190.68,189.95,190.31,1449027.0
2024-02-20 13:40:00,190.31,191.24,190.23,191.11,1517374.0,190.31,191.24,190.23,191.11,1517374.0
2024-02-20 13:50:00,191.11,191.55,190.9,191.47,1449064.0,191.11,191.55,190.9,191.47,1449064.0
2024-02-20 14:00:00,191.45,191.63,191.12,191.2,1540465.0,191.45,191.63,191.12,191.2,1540465.0
2024-02-20 14:10:00,191.18,191.67,190.55,191.57,1741175.0,191.18,191.67,190.55,191.57,1741175.0
2024-02-20 14:20:00,191.57,191.77,190.71,191.59,1698504.0,191.57,191.77,190.71,191.59,1698504.0
2024-02-20 14:30:00,191.56,191.88,191.39,191.69,1318212.0,191.56,191.88,191.39,191.69,1318212.0
2024-02-20 14:40:00,191.7,192.23,191.67,192.2,1417292.0,191.7,192.23,191.67,192.2,1417292.0
2024-02-20 14:50:00,192.2,192.37,191.76,192.14,1458652.0,192.2,192.37,191.76,192.14,1458652.0
2024-02-20 15:00:00,192.15,192.72,191.81,192.7,1517157.0,192.15,192.72,191.81,192.7,1517157.0
2024-02-20 15:10:00,192.71,193.01,192.56,192.71,1568709.0,192.71,193.01,192.56,192.71,1568709.0
2024-02-20 15:20:00,192.73,193.18,192.55,193.14,1503984.0,192.73,193.18,192.55,193.14,1503984.0
2024-02-20 15:30:00,193.14,193.28,192.14,192.78,2015661.0,193.14,193.28,192.14,192.78,2015661.0
2024-02-20 15:40:00,192.78,193.56,192.63,193.47,1646627.0,192.78,193.56,192.63,193.47,1646627.0
2024-02-20 15:50:00,193.47,193.88,193.0,193.77,2403209.0,193.47,193.88,193.0,193.77,2403209.0
2024-02-21 09:30:00,193.27,196.87,192.7,196.8,6032001.0,193.27,196.87,192.7,196.8,6032001.0
2024-02-21 09:40:00,196.79,198.16,196.0,197.97,5420496.0,196.79,198.16,196.0,197.97,5420496.0
2024-02-21 09:50:00,197.94,198.44,197.0,197.21,4049949.0,197.94,198.44,197.0,197.21,4049949.0
2024-02-21 10:00:00,197.22,199.44,197.02,197.69,4730811.0,197.22,199.44,197.02,197.69,4730811.0
2024-02-21 10:10:00,197.72,198.43,197.05,197.09,2901558.0,197.72,198.43,197.05,197.09,2901558.0
2024-02-21 10:20:00,197.1,197.21,195.91,196.17,3165291.0,197.1,197.21,195.91,196.17,3165291.0
2024-02-21 10:30:00,196.21,196.67,195.25,195.73,2999366.0,196.21,196.67,195.25,195.73,2999366.0
2024-02-21 10:40:00,195.71,196.43,195.36,195.91,2518408.0,195.71,196.43,195.36,195.91,2518408.0
2024-02-21 10:50:00,195.93,196.0,194.76,194.99,2702216.0,195.93,196.0,194.76,194.99,2702216.0
2024-02-21 11:00:00,195.01,195.18,194.61,194.73,2103087.0,195.01,195.18,194.61,194.73,2103087.0
2024-02-21 11:10:00,194.73,195.37,194.61,195.31,2057053.0,194.73,195.37,194.61,195.31,2057053.0
2024-02-21 11:20:00,195.31,195.44,193.95,194.06,2715882.0,195.31,195.44,193.95,194.06,2715882.0
2024-02-21 11:30:00,194.08,194.33,193.71,193.9,2041519.0,194.08,194.33,193.71,193.9,2041519.0
2024-02-21 11:40:00,193.91,194.57,193.61,194.52,1865506.0,193.91,194.57,193.61,194.52,1865506.0
2024-02-21 11:50:00,194.52,194.56,193.81,193.82,1452651.0,194.52,194.56,193.81,193.82,1452651.0
2024-02-21 12:00:00,193.84,193.88,192.85,193.13,2281733.0,193.84,193.88,192.85,193.13,2281733.0
2024-02-21 12:10:00,193.15,193.21,192.5,192.99,1735946.0,193.15,193.21,192.5,192.99,1735946.0
2024-02-21 12:20:00,193.0,193.26,192.63,193.03,1360478.0,193.0,193.26,192.63,193.03,1360478.0
2024-02-21 12:30:00,193.04,193.32,192.55,193.23,1454837.0,193.04,193.32,192.55,193.23,1454837.0
2024-02-21 12:40:00,193.21,193.49,192.64,193.47,1489149.0,193.21,193.49,192.64,193.47,1489149.0
2024-02-21 12:50:00,193.46,193.77,192.91,193.7,1383143.0,193.46,193.77,192.91,193.7,1383143.0
2024-02-21 13:00:00,193.69,193.74,191.95,192.61,2540836.0,193.69,193.74,191.95,192.61,2540836.0
2024-02-21 13:10:00,192.61,193.38,192.54,193.33,1859974.0,192.61,193.38,192.54,193.33,1859974.0
2024-02-21 13:20:00,193.34,193.42,192.78,192.81,1251197.0,193.34,193.42,192.78,192.81,1251197.0
2024-02-21 13:30:00,192.84,193.27,192.48,193.17,1282633.0,192.84,193.27,192.48,193.17,1282633.0
2024-02-21 13:40:00,193.19,193.83,193.08,193.8,1412135.0,193.19,193.83,193.08,193.8,1412135.0
2024-02-21 13:50:00,193.8,194.18,193.58,193.76,1571136.0,193.8,194.18,193.58,193.76,1571136.0
2024-02-21 14:00:00,193.78,194.7,193.41,194.3,2157201.0,193.78,194.7,193.41,194.3,2157201.0
2024-02-21 14:10:00,194.29,194.5,193.62,194.05,1497404.0,194.29,194.5,193.62,194.05,1497404.0
2024-02-21 14:20:00,194.07,194.24,192.91,193.47,1843182.0,194.07,194.24,192.91,193.47,1843182.0
2024-02-21 14:30:00,193.44,193.66,192.76,193.05,1355076.0,193.44,193.66,192.76,193.05,1355076.0
2024-02-21 14:40:00,193.04,193.08,192.3,192.68,1570101.0,193.04,193.08,192.3,192.68,1570101.0
2024-02-21 14:50:00,192.69,193.08,192.45,192.85,1229222.0,192.69,193.08,192.45,192.85,1229222.0
2024-02-21 15:00:00,192.86,193.14,192.56,192.73,1172963.0,192.86,193.14,192.56,192.73,1172963.0
2024-02-21 15:10:00,192.73,193.29,192.57,193.08,1066165.0,192.73,193.29,192.57,193.08,1066165.0
2024-02-21 15:20:00,193.1,193.53,192.6,193.36,1200915.0,193.1,193.53,192.6,193.36,1200915.0
2024-02-21 15:30:00,193.37,194.55,193.28,194.52,1703578.0,193.37,194.55,193.28,194.52,1703578.0
2024-02-21 15:40:00,194.54,194.67,194.03,194.2,1627154.0,194.54,194.67,194.03,194.2,1627154.0
2024-02-21 15:50:00,194.21,194.88,193.95,194.84,2439472.0,194.21,194.88,193.95,194.84,2439472.0
2024-02-22 09:30:00,194.0,194.3,191.36,192.3,5192106.0,194.0,194.3,191.36,192.3,5192106.0
2024-02-22 09:40:00,192.32,194.14,192.29,193.89,3368853.0,192.32,194.14,192.29,193.89,3368853.0
2024-02-22 09:50:00,193.91,194.25,192.68,192.92,2742720.0,193.91,194.25,192.68,192.92,2742720.0
2024-02-22 10:00:00,192.95,194.72,192.1,194.51,3138750.0,192.95,194.72,192.1,194.51,3138750.0
2024-02-22 10:10:00,194.52,195.37,193.97,194.21,2716344.0,194.52,195.37,193.97,194.21,2716344.0
2024-02-22 10:20:00,194.19,194.2,192.96,193.23,2409518.0,194.19,194.2,192.96,193.23,2409518.0
2024-02-22 10:30:00,193.23,193.4,192.49,192.53,2710962.0,193.23,193.4,192.49,192.53,2710962.0
2024-02-22 10:40:00,192.54,192.87,191.39,192.51,3322728.0,192.54,192.87,191.39,192.51,3322728.0
2024-02-22 10:50:00,192.53,193.21,192.47,193.2,1989581.0,192.53,193.21,192.47,193.2,1989581.0
2024-02-22 11:00:00,193.2,193.5,192.73,193.39,1689400.0,193.2,193.5,192.73,193.39,1689400.0
2024-02-22 11:10:00,193.39,193.75,193.2,193.57,1327220.0,193.39,193.75,193.2,193.57,1327220.0
2024-02-22 11:20:00,193.58,194.27,193.26,193.9,1653031.0,193.58,194.27,193.26,193.9,1653031.0
2024-02-22 11:30:00,193.91,194.84,193.89,194.81,1679078.0,193.91,194.84,193.89,194.81,1679078.0
2024-02-22 11:40:00,194.82,195.05,194.06,194.39,1770246.0,194.82,195.05,194.06,194.39,1770246.0
2024-02-22 11:50:00,194.42,194.73,194.17,194.56,1098454.0,194.42,194.73,194.17,194.56,1098454.0
2024-02-22 12:00:00,194.57,195.91,194.37,195.79,1659876.0,194.57,195.91,194.37,195.79,1659876.0
2024-02-22 12:10:00,195.8,195.85,195.11,195.8,1541259.0,195.8,195.85,195.11,195.8,1541259.0
2024-02-22 12:20:00,195.82,196.18,195.61,195.91,1531242.0,195.82,196.18,195.61,195.91,1531242.0
2024-02-22 12:30:00,195.92,196.47,195.66,196.2,1499475.0,195.92,196.47,195.66,196.2,1499475.0
2024-02-22 12:40:00,196.18,196.2,195.33,195.79,1742354.0,196.18,196.2,195.33,195.79,1742354.0
2024-02-22 12:50:00,195.83,196.5,195.8,196.47,1322328.0,195.83,196.5,195.8,196.47,1322328.0
2024-02-22 13:00:00,196.47,196.87,196.4,196.66,1506246.0,196.47,196.87,196.4,196.66,1506246.0
2024-02-22 13:10:00,196.66,197.39,196.25,197.2,1730953.0,196.66,197.39,196.25,197.2,1730953.0
2024-02-22 13:20:00,197.19,197.4,196.9,197.28,1311823.0,197.19,197.4,196.9,197.28,1311823.0
2024-02-22 13:30:00,197.28,197.68,197.19,197.61,1348355.0,197.28,197.68,197.19,197.61,1348355.0
2024-02-22 13:40:00,197.59,197.86,197.27,197.49,1419376.0,197.59,197.86,197.27,197.49,1419376.0
2024-02-22 13:50:00,197.48,197.6,196.7,196.9,1639803.0,197.48,197.6,196.7,196.9,1639803.0
2024-02-22 14:00:00,196.88,197.35,196.81,197.13,1104132.0,196.88,197.35,196.81,197.13,1104132.0
2024-02-22 14:10:00,197.14,197.53,196.81,197.2,1241639.0,197.14,197.53,196.81,197.2,1241639.0
2024-02-22 14:20:00,197.21,197.55,197.2,197.53,845848.0,197.21,197.55,197.2,197.53,845848.0
2024-02-22 14:30:00,197.55,197.58,196.73,196.97,1095109.0,197.55,197.58,196.73,196.97,1095109.0
2024-02-22 14:40:00,196.95,197.08,196.77,196.81,873557.0,196.95,197.08,196.77,196.81,873557.0
2024-02-22 14:50:00,196.81,197.25,196.5,197.09,1272788.0,196.81,197.25,196.5,197.09,1272788.0
2024-02-22 15:00:00,197.08,197.44,196.67,196.71,1260243.0,197.08,197.44,196.67,196.71,1260243.0
2024-02-22 15:10:00,196.72,197.59,196.64,197.56,1243847.0,196.72,197.59,196.64,197.56,1243847.0
2024-02-22 15:20:00,197.57,197.99,197.5,197.66,1346909.0,197.57,197.99,197.5,197.66,1346909.0
2024-02-22 15:30:00,197.66,198.15,197.43,198.13,1534966.0,197.66,198.15,197.43,198.13,1534966.0
2024-02-22 15:40:00,198.13,198.32,197.3,197.38,1628169.0,198.13,198.32,197.3,197.38,1628169.0
2024-02-22 15:50:00,197.35,197.99,197.17,197.31,2225573.0,197.35,197.99,197.17,197.31,2225573.0
2024-02-23 09:30:00,195.31,197.57,194.64,196.09,3990070.0,195.31,197.57,194.64,196.09,3990070.0
2024-02-23 09:40:00,196.11,196.97,195.31,195.91,3199996.0,196.11,196.97,195.31,195.91,3199996.0
2024-02-23 09:50:00,195.9,195.94,191.5,194.92,2917034.0,195.9,195.94,191.5,194.92,2917034.0
2024-02-23 10:00:00,194.91,194.94,193.44,194.28,3089600.0,194.91,194.94,193.44,194.28,3089600.0
2024-02-23 10:10:00,194.27,194.96,193.79,194.66,2129600.0,194.27,194.96,193.79,194.66,2129600.0
2024-02-23 10:20:00,194.65,195.01,193.52,193.58,2034941.0,194.65,195.01,193.52,193.58,2034941.0
2024-02-23 10:30:00,193.58,194.67,193.54,194.47,1776155.0,193.58,194.67,193.54,194.47,1776155.0
2024-02-23 10:40:00,194.47,195.13,194.13,194.71,1917965.0,194.47,195.13,194.13,194.71,1917965.0
2024-02-23 10:50:00,194.72,195.55,194.71,195.02,1676266.0,194.72,195.55,194.71,195.02,1676266.0
2024-02-23 11:00:00,195.02,195.3,193.81,193.88,1957822.0,195.02,195.3,193.81,193.88,1957822.0
2024-02-23 11:10:00,193.88,194.19,193.45,193.9,1515244.0,193.88,194.19,193.45,193.9,1515244.0
2024-02-23 11:20:00,193.91,194.68,193.9,194.52,1334639.0,193.91,194.68,193.9,194.52,1334639.0
2024-02-23 11:30:00,194.52,194.81,194.21,194.28,1115840.0,194.52,194.81,194.21,194.28,1115840.0
2024-02-23 11:40:00,194.3,194.35,193.91,194.16,965801.0,194.3,194.35,193.91,194.16,965801.0
2024-02-23 11:50:00,194.16,195.1,194.13,194.98,1128561.0,194.16,195.1,194.13,194.98,1128561.0
2024-02-23 12:00:00,194.97,195.38,194.89,195.04,1351952.0,194.97,195.38,194.89,195.04,1351952.0
2024-02-23 12:10:00,195.03,195.25,194.73,195.06,1153332.0,195.03,195.25,194.73,195.06,1153332.0
2024-02-23 12:20:00,195.07,195.24,193.82,193.92,1554250.0,195.07,195.24,193.82,193.92,1554250.0
2024-02-23 12:30:00,193.93,193.93,193.13,193.85,1716087.0,193.93,193.93,193.13,193.85,1716087.0
2024-02-23 12:40:00,193.88,193.98,193.26,193.87,1048153.0,193.88,193.98,193.26,193.87,1048153.0
2024-02-23 12:50:00,193.87,193.9,193.23,193.71,1172286.0,193.87,193.9,193.23,193.71,1172286.0
2024-02-23 13:00:00,193.7,193.79,192.71,192.83,1538651.0,193.7,193.79,192.71,192.83,1538651.0
2024-02-23 13:10:00,192.85,193.57,192.78,193.53,1092189.0,192.85,193.57,192.78,193.53,1092189.0
2024-02-23 13:20:00,193.55,194.08,193.48,193.97,997475.0,193.55,194.08,193.48,193.97,997475.0
2024-02-23 13:30:00,193.97,194.09,193.37,193.6,981550.0,193.97,194.09,193.37,193.6,981550.0
2024-02-23 13:40:00,193.62,194.06,193.52,193.95,930780.0,193.62,194.06,193.52,193.95,930780.0
2024-02-23 13:50:00,193.93,193.98,193.21,193.35,1081224.0,193.93,193.98,193.21,193.35,1081224.0
2024-02-23 14:00:00,193.35,193.35,192.42,192.58,1674897.0,193.35,193.35,192.42,192.58,1674897.0
2024-02-23 14:10:00,192.6,192.93,192.29,192.65,1435109.0,192.6,192.93,192.29,192.65,1435109.0
2024-02-23 14:20:00,192.65,192.75,192.15,192.61,1145554.0,192.65,192.75,192.15,192.61,1145554.0
2024-02-23 14:30:00,192.61,192.97,192.48,192.85,953218.0,192.61,192.97,192.48,192.85,953218.0
2024-02-23 14:40:00,192.85,192.92,192.47,192.68,775667.0,192.85,192.92,192.47,192.68,775667.0
2024-02-23 14:50:00,192.69,193.17,192.42,193.14,1101077.0,192.69,193.17,192.42,193.14,1101077.0
2024-02-23 15:00:00,193.16,193.25,192.58,192.69,1134366.0,193.16,193.25,192.58,192.69,1134366.0
2024-02-23 15:10:00,192.69,192.87,192.32,192.42,1035636.0,192.69,192.87,192.32,192.42,1035636.0
2024-02-23 15:20:00,192.42,192.61,191.89,191.97,1269057.0,192.42,192.61,191.89,191.97,1269057.0
2024-02-23 15:30:00,191.99,192.54,191.74,192.39,1300152.0,191.99,192.54,191.74,192.39,1300152.0
2024-02-23 15:40:00,192.39,192.41,191.86,192.03,1397895.0,192.39,192.41,191.86,192.03,1397895.0
2024-02-23 15:50:00,192.03,192.34,191.71,191.92,2483722.0,192.03,192.34,191.71,191.92,2483722.0
2024-02-26 09:30:00,192.22,195.96,192.0,195.68,5384515.0,192.22,195.96,192.0,195.68,5384515.0
2024-02-26 09:40:00,195.66,197.41,195.3,197.21,5200392.0,195.66,197.41,195.3,197.21,5200392.0
2024-02-26 09:50:00,197.22,197.98,196.0,196.44,3909601.0,197.22,197.98,196.0,196.44,3909601.0
2024-02-26 10:00:00,196.42,199.08,196.14,198.86,4349746.0,196.42,199.08,196.14,198.86,4349746.0
2024-02-26 10:10:00,198.85,199.86,198.08,198.49,3884186.0,198.85,199.86,198.08,198.49,3884186.0
2024-02-26 10:20:00,198.46,198.94,197.45,197.71,2540109.0,198.46,198.94,197.45,197.71,2540109.0
2024-02-26 10:30:00,197.72,198.4,197.23,198.28,2855992.0,197.72,198.4,197.23,198.28,2855992.0
2024-02-26 10:40:00,198.28,199.45,197.82,199.31,3296874.0,198.28,199.45,197.82,199.31,3296874.0
2024-02-26 10:50:00,199.31,200.21,198.57,198.79,3403409.0,199.31,200.21,198.57,198.79,3403409.0
2024-02-26 11:00:00,198.8,199.46,197.83,198.18,2467587.0,198.8,199.46,197.83,198.18,2467587.0
2024-02-26 11:10:00,198.18,199.65,198.03,199.58,2240312.0,198.18,199.65,198.03,199.58,2240312.0
2024-02-26 11:20:00,199.6,200.17,199.01,199.96,3299552.0,199.6,200.17,199.01,199.96,3299552.0
2024-02-26 11:30:00,199.96,201.07,199.3,200.68,3325260.0,199.96,201.07,199.3,200.68,3325260.0
2024-02-26 11:40:00,200.69,201.45,200.4,201.38,2865591.0,200.69,201.45,200.4,201.38,2865591.0
2024-02-26 11:50:00,201.39,201.78,200.86,200.96,2756566.0,201.39,201.78,200.86,200.96,2756566.0
2024-02-26 12:00:00,200.97,201.21,200.4,200.91,2046755.0,200.97,201.21,200.4,200.91,2046755.0
2024-02-26 12:10:00,200.9,201.5,200.71,201.15,2076529.0,200.9,201.5,200.71,201.15,2076529.0
2024-02-26 12:20:00,201.15,201.6,200.2,200.28,1924956.0,201.15,201.6,200.2,200.28,1924956.0
2024-02-26 12:30:00,200.27,200.52,199.66,199.92,2066192.0,200.27,200.52,199.66,199.92,2066192.0
2024-02-26 12:40:00,199.94,200.4,199.52,199.96,2139578.0,199.94,200.4,199.52,199.96,2139578.0
2024-02-26 12:50:00,199.95,199.99,199.42,199.84,1567207.0,199.95,199.99,199.42,199.84,1567207.0
2024-02-26 13:00:00,199.85,200.69,199.35,200.56,1983915.0,199.85,200.69,199.35,200.56,1983915.0
2024-02-26 13:10:00,200.58,200.74,199.52,199.57,1213923.0,200.58,200.74,199.52,199.57,1213923.0
2024-02-26 13:20:00,199.57,199.85,199.07,199.23,1601426.0,199.57,199.85,199.07,199.23,1601426.0
2024-02-26 13:30:00,199.25,199.84,199.06,199.38,1457985.0,199.25,199.84,199.06,199.38,1457985.0
2024-02-26 13:40:00,199.36,199.75,199.16,199.46,962417.0,199.36,199.75,199.16,199.46,962417.0
2024-02-26 13:50:00,199.47,199.7,198.86,199.64,1294087.0,199.47,199.7,198.86,199.64,1294087.0
2024-02-26 14:00:00,199.63,199.73,198.92,199.13,1123785.0,199.63,199.73,198.92,199.13,1123785.0
2024-02-26 14:10:00,199.13,199.53,198.6,199.45,1326279.0,199.13,199.53,198.6,199.45,1326279.0
2024-02-26 14:20:00,199.45,200.0,199.39,199.66,1361762.0,199.45,200.0,199.39,199.66,1361762.0
2024-02-26 14:30:00,199.67,199.96,199.26,199.92,1269233.0,199.67,199.96,199.26,199.92,1269233.0
2024-02-26 14:40:00,199.91,200.0,199.58,199.67,1160508.0,199.91,200.0,199.58,199.67,1160508.0
2024-02-26 14:50:00,199.66,199.78,199.03,199.09,1108931.0,199.66,199.78,199.03,199.09,1108931.0
2024-02-26 15:00:00,199.1,199.33,198.53,198.74,1306064.0,199.1,199.33,198.53,198.74,1306064.0
2024-02-26 15:10:00,198.74,199.28,198.58,198.91,1339608.0,198.74,199.28,198.58,198.91,1339608.0
2024-02-26 15:20:00,198.91,199.63,198.9,199.42,1387319.0,198.91,199.63,198.9,199.42,1387319.0
2024-02-26 15:30:00,199.42,199.8,198.8,199.63,1385346.0,199.42,199.8,198.8,199.63,1385346.0
2024-02-26 15:40:00,199.61,199.75,199.26,199.36,1222172.0,199.61,199.75,199.26,199.36,1222172.0
2024-02-26 15:50:00,199.36,199.9,199.21,199.35,2563046.0,199.36,199.9,199.21,199.35,2563046.0
2024-02-27 09:30:00,204.07,205.6,202.36,203.21,7419434.0,204.07,205.6,202.36,203.21,7419434.0
2024-02-27 09:40:00,203.21,205.5,201.0,204.75,6418018.0,203.21,205.5,201.0,204.75,6418018.0
2024-02-27 09:50:00,204.72,204.77,202.31,202.32,3882352.0,204.72,204.77,202.31,202.32,3882352.0
2024-02-27 10:00:00,202.32,203.76,202.26,202.34,3703052.0,202.32,203.76,202.26,202.34,3703052.0
2024-02-27 10:10:00,202.37,203.57,202.1,203.3,2810782.0,202.37,203.57,202.1,203.3,2810782.0
2024-02-27 10:20:00,203.31,203.34,201.91,202.5,2565456.0,203.31,203.34,201.91,202.5,2565456.0
2024-02-27 10:30:00,202.49,203.32,202.43,202.85,2115055.0,202.49,203.32,202.43,202.85,2115055.0
2024-02-27 10:40:00,202.85,203.6,202.48,203.13,2182403.0,202.85,203.6,202.48,203.13,2182403.0
2024-02-27 10:50:00,203.14,203.17,202.05,202.45,1977433.0,203.14,203.17,202.05,202.45,1977433.0
2024-02-27 11:00:00,202.46,202.59,201.21,201.49,2445275.0,202.46,202.59,201.21,201.49,2445275.0
2024-02-27 11:10:00,201.48,202.02,201.09,201.7,2257285.0,201.48,202.02,201.09,201.7,2257285.0
2024-02-27 11:20:00,201.67,202.26,201.44,201.98,1997338.0,201.67,202.26,201.44,201.98,1997338.0
2024-02-27 11:30:00,201.95,202.47,201.63,202.43,2114452.0,201.95,202.47,201.63,202.43,2114452.0
2024-02-27 11:40:00,202.43,202.74,201.85,201.98,2001754.0,202.43,202.74,201.85,201.98,2001754.0
2024-02-27 11:50:00,202.0,202.2,201.7,201.94,1381220.0,202.0,202.2,201.7,201.94,1381220.0
2024-02-27 12:00:00,201.94,201.98,201.31,201.89,1547432.0,201.94,201.98,201.31,201.89,1547432.0
2024-02-27 12:10:00,201.89,202.65,201.72,201.87,1644577.0,201.89,202.65,201.72,201.87,1644577.0
2024-02-27 12:20:00,201.86,202.04,200.57,200.63,1990689.0,201.86,202.04,200.57,200.63,1990689.0
2024-02-27 12:30:00,200.63,200.96,199.83,199.84,2089037.0,200.63,200.96,199.83,199.84,2089037.0
2024-02-27 12:40:00,199.83,200.17,199.2,199.31,2475705.0,199.83,200.17,199.2,199.31,2475705.0
2024-02-27 12:50:00,199.3,199.46,198.6,198.8,2656697.0,199.3,199.46,198.6,198.8,2656697.0
2024-02-27 13:00:00,198.73,199.34,198.33,198.83,2377385.0,198.73,199.34,198.33,198.83,2377385.0
2024-02-27 13:10:00,198.83,199.16,198.71,198.86,1374191.0,198.83,199.16,198.71,198.86,1374191.0
2024-02-27 13:20:00,198.85,199.07,198.39,198.61,1603438.0,198.85,199.07,198.39,198.61,1603438.0
2024-02-27 13:30:00,198.64,198.88,198.26,198.74,1524428.0,198.64,198.88,198.26,198.74,1524428.0
2024-02-27 13:40:00,198.74,199.16,198.62,199.08,1495560.0,198.74,199.16,198.62,199.08,1495560.0
2024-02-27 13:50:00,199.07,200.24,198.92,200.22,2180846.0,199.07,200.24,198.92,200.22,2180846.0
2024-02-27 14:00:00,200.24,200.32,199.19,199.96,2738281.0,200.24,200.32,199.19,199.96,2738281.0
2024-02-27 14:10:00,199.95,200.8,199.82,200.31,2174052.0,199.95,200.8,199.82,200.31,2174052.0
2024-02-27 14:20:00,200.31,200.74,200.22,200.67,1438595.0,200.31,200.74,200.22,200.67,1438595.0
2024-02-27 14:30:00,200.67,200.92,200.3,200.49,1575996.0,200.67,200.92,200.3,200.49,1575996.0
2024-02-27 14:40:00,200.49,200.91,200.33,200.47,1260331.0,200.49,200.91,200.33,200.47,1260331.0
2024-02-27 14:50:00,200.46,200.63,199.87,200.61,1644574.0,200.46,200.63,199.87,200.61,1644574.0
2024-02-27 15:00:00,200.59,200.69,199.73,200.08,1457658.0,200.59,200.69,199.73,200.08,1457658.0
2024-02-27 15:10:00,200.08,200.3,199.8,199.86,1095807.0,200.08,200.3,199.8,199.86,1095807.0
2024-02-27 15:20:00,199.84,200.09,199.43,199.99,1324404.0,199.84,200.09,199.43,199.99,1324404.0
2024-02-27 15:30:00,199.98,200.04,199.02,199.28,1492929.0,199.98,200.04,199.02,199.28,1492929.0
2024-02-27 15:40:00,199.26,199.63,198.85,199.62,1464472.0,199.26,199.63,198.85,199.62,1464472.0
2024-02-27 15:50:00,199.61,199.94,199.38,199.72,2326492.0,199.61,199.94,199.38,199.72,2326492.0
2024-02-28 09:30:00,200.42,202.27,199.56,202.09,5493107.0,200.42,202.27,199.56,202.09,5493107.0
2024-02-28 09:40:00,202.1,202.38,199.52,199.89,4489899.0,202.1,202.38,199.52,199.89,4489899.0
2024-02-28 09:50:00,199.91,200.05,198.44,199.65,3392538.0,199.91,200.05,198.44,199.65,3392538.0
2024-02-28 10:00:00,199.65,201.17,199.36,200.94,3545983.0,199.65,201.17,199.36,200.94,3545983.0
2024-02-28 10:10:00,200.95,202.79,200.92,202.41,3803621.0,200.95,202.79,200.92,202.41,3803621.0
2024-02-28 10:20:00,202.41,203.33,201.9,202.75,4023292.0,202.41,203.33,201.9,202.75,4023292.0
2024-02-28 10:30:00,202.76,203.75,202.65,203.1,3405868.0,202.76,203.75,202.65,203.1,3405868.0
2024-02-28 10:40:00,203.1,203.73,202.43,202.86,2896400.0,203.1,203.73,202.43,202.86,2896400.0
2024-02-28 10:50:00,202.85,203.75,202.53,203.72,3068904.0,202.85,203.75,202.53,203.72,3068904.0
2024-02-28 11:00:00,203.72,204.62,203.69,203.85,3125189.0,203.72,204.62,203.69,203.85,3125189.0
2024-02-28 11:10:00,203.84,204.9,203.83,204.49,2499023.0,203.84,204.9,203.83,204.49,2499023.0
2024-02-28 11:20:00,204.5,205.2,204.33,205.12,2606165.0,204.5,205.2,204.33,205.12,2606165.0
2024-02-28 11:30:00,205.13,205.3,203.82,204.45,2748666.0,205.13,205.3,203.82,204.45,2748666.0
2024-02-28 11:40:00,204.43,204.8,203.92,204.01,1568102.0,204.43,204.8,203.92,204.01,1568102.0
2024-02-28 11:50:00,204.01,204.55,203.92,204.27,1480347.0,204.01,204.55,203.92,204.27,1480347.0
2024-02-28 12:00:00,204.29,204.3,203.31,203.4,1746003.0,204.29,204.3,203.31,203.4,1746003.0
2024-02-28 12:10:00,203.41,203.87,203.03,203.34,1890746.0,203.41,203.87,203.03,203.34,1890746.0
2024-02-28 12:20:00,203.32,203.63,202.94,203.26,1676935.0,203.32,203.63,202.94,203.26,1676935.0
2024-02-28 12:30:00,203.27,203.34,202.5,202.74,1650846.0,203.27,203.34,202.5,202.74,1650846.0
2024-02-28 12:40:00,202.72,203.39,202.72,203.33,1544571.0,202.72,203.39,202.72,203.33,1544571.0
2024-02-28 12:50:00,203.32,203.67,203.2,203.36,1085221.0,203.32,203.67,203.2,203.36,1085221.0
2024-02-28 13:00:00,203.36,203.75,203.11,203.37,1297380.0,203.36,203.75,203.11,203.37,1297380.0
2024-02-28 13:10:00,203.36,203.4,202.85,203.05,1061831.0,203.36,203.4,202.85,203.05,1061831.0
2024-02-28 13:20:00,203.06,203.15,202.42,202.8,1520525.0,203.06,203.15,202.42,202.8,1520525.0
2024-02-28 13:30:00,202.82,203.46,202.78,203.2,1372613.0,202.82,203.46,202.78,203.2,1372613.0
2024-02-28 13:40:00,203.21,203.65,202.95,203.55,1184435.0,203.21,203.65,202.95,203.55,1184435.0
2024-02-28 13:50:00,203.54,203.73,203.19,203.72,1050842.0,203.54,203.73,203.19,203.72,1050842.0
2024-02-28 14:00:00,203.7,203.73,202.71,202.84,1486632.0,203.7,203.73,202.71,202.84,1486632.0
2024-02-28 14:10:00,202.84,203.07,202.44,202.84,1569274.0,202.84,203.07,202.44,202.84,1569274.0
2024-02-28 14:20:00,202.83,202.88,202.15,202.17,1449362.0,202.83,202.88,202.15,202.17,1449362.0
2024-02-28 14:30:00,202.17,202.37,201.94,202.24,1566613.0,202.17,202.37,201.94,202.24,1566613.0
2024-02-28 14:40:00,202.25,202.26,201.7,202.06,1243254.0,202.25,202.26,201.7,202.06,1243254.0
2024-02-28 14:50:00,202.07,202.41,201.67,202.17,1257303.0,202.07,202.41,201.67,202.17,1257303.0
2024-02-28 15:00:00,202.18,202.44,201.58,201.69,1177921.0,202.18,202.44,201.58,201.69,1177921.0
2024-02-28 15:10:00,201.68,201.85,201.3,201.72,1462189.0,201.68,201.85,201.3,201.72,1462189.0
2024-02-28 15:20:00,201.72,202.2,201.6,202.05,1257343.0,201.72,202.2,201.6,202.05,1257343.0
2024-02-28 15:30:00,202.06,202.33,201.86,202.12,1166354.0,202.06,202.33,201.86,202.12,1166354.0
2024-02-28 15:40:00,202.12,202.41,202.02,202.16,1184657.0,202.12,202.41,202.02,202.16,1184657.0
2024-02-28 15:50:00,202.15,202.24,201.66,202.15,1847548.0,202.15,202.24,201.66,202.15,1847548.0
2024-02-29 09:30:00,204.18,205.28,203.04,204.16,5057843.0,204.18,205.28,203.04,204.16,5057843.0
2024-02-29 09:40:00,204.19,205.16,202.78,202.96,4627099.0,204.19,205.16,202.78,202.96,4627099.0
2024-02-29 09:50:00,202.94,203.48,202.31,202.44,3592097.0,202.94,203.48,202.31,202.44,3592097.0
2024-02-29 10:00:00,202.43,203.53,201.4,202.29,3380634.0,202.43,203.53,201.4,202.29,3380634.0
2024-02-29 10:10:00,202.28,202.36,200.5,201.57,3741454.0,202.28,202.36,200.5,201.57,3741454.0
2024-02-29 10:20:00,201.59,202.22,201.05,202.04,2054310.0,201.59,202.22,201.05,202.04,2054310.0
2024-02-29 10:30:00,202.03,202.22,201.62,202.1,1916289.0,202.03,202.22,201.62,202.1,1916289.0
2024-02-29 10:40:00,202.08,202.17,200.55,201.12,2309386.0,202.08,202.17,200.55,201.12,2309386.0
2024-02-29 10:50:00,201.14,201.21,199.93,200.38,2667346.0,201.14,201.21,199.93,200.38,2667346.0
2024-02-29 11:00:00,200.39,200.68,199.51,200.08,2318837.0,200.39,200.68,199.51,200.08,2318837.0
2024-02-29 11:10:00,200.09,200.54,199.77,200.22,1643515.0,200.09,200.54,199.77,200.22,1643515.0
2024-02-29 11:20:00,200.25,200.4,199.65,199.67,1419472.0,200.25,200.4,199.65,199.67,1419472.0
2024-02-29 11:30:00,199.66,199.79,198.71,198.74,1885227.0,199.66,199.79,198.71,198.74,1885227.0
2024-02-29 11:40:00,198.76,199.35,198.44,199.26,1642177.0,198.76,199.35,198.44,199.26,1642177.0
2024-02-29 11:50:00,199.25,200.25,199.24,200.06,1664100.0,199.25,200.25,199.24,200.06,1664100.0
2024-02-29 12:00:00,200.03,200.3,199.76,200.24,1283510.0,200.03,200.3,199.76,200.24,1283510.0
2024-02-29 12:10:00,200.22,200.42,200.05,200.24,955823.0,200.22,200.42,200.05,200.24,955823.0
2024-02-29 12:20:00,200.24,200.29,199.47,199.57,1072019.0,200.24,200.29,199.47,199.57,1072019.0
2024-02-29 12:30:00,199.56,200.1,199.51,200.1,877329.0,199.56,200.1,199.51,200.1,877329.0
2024-02-29 12:40:00,200.09,200.3,199.83,200.09,864229.0,200.09,200.3,199.83,200.09,864229.0
2024-02-29 12:50:00,200.1,200.38,199.92,200.35,756840.0,200.1,200.38,199.92,200.35,756840.0
2024-02-29 13:00:00,200.37,200.49,199.96,200.37,848797.0,200.37,200.49,199.96,200.37,848797.0
2024-02-29 13:10:00,200.39,200.85,200.39,200.74,1034461.0,200.39,200.85,200.39,200.74,1034461.0
2024-02-29 13:20:00,200.74,200.87,200.33,200.61,713454.0,200.74,200.87,200.33,200.61,713454.0
2024-02-29 13:30:00,200.62,200.66,200.05,200.39,829377.0,200.62,200.66,200.05,200.39,829377.0
2024-02-29 13:40:00,200.39,201.04,200.28,200.76,1124893.0,200.39,201.04,200.28,200.76,1124893.0
2024-02-29 13:50:00,200.78,200.92,200.45,200.74,757183.0,200.78,200.92,200.45,200.74,757183.0
2024-02-29 14:00:00,200.75,201.02,200.5,200.97,776716.0,200.75,201.02,200.5,200.97,776716.0
2024-02-29 14:10:00,200.96,201.06,200.4,200.44,1140439.0,200.96,201.06,200.4,200.44,1140439.0
2024-02-29 14:20:00,200.43,200.51,199.83,200.05,1064131.0,200.43,200.51,199.83,200.05,1064131.0
2024-02-29 14:30:00,200.05,200.43,199.99,200.41,722530.0,200.05,200.43,199.99,200.41,722530.0
2024-02-29 14:40:00,200.41,200.54,200.21,200.47,736980.0,200.41,200.54,200.21,200.47,736980.0
2024-02-29 14:50:00,200.47,200.58,200.15,200.58,601146.0,200.47,200.58,200.15,200.58,601146.0
2024-02-29 15:00:00,200.58,200.99,200.56,200.87,989660.0,200.58,200.99,200.56,200.87,989660.0
2024-02-29 15:10:00,200.89,201.25,200.73,201.1,1035950.0,200.89,201.25,200.73,201.1,1035950.0
2024-02-29 15:20:00,201.08,201.21,200.81,200.86,751858.0,201.08,201.21,200.81,200.86,751858.0
2024-02-29 15:30:00,200.87,201.2,200.74,201.01,1038087.0,200.87,201.2,200.74,201.01,1038087.0
2024-02-29 15:40:00,201.01,201.29,200.88,201.07,990236.0,201.01,201.29,200.88,201.07,990236.0
2024-02-29 15:50:00,201.08,202.19,201.08,201.75,3229214.0,201.08,202.19,201.08,201.75,3229214.0
2024-03-01 09:30:00,200.52,201.46,198.75,198.95,4178533.0,200.52,201.46,198.75,198.95,4178533.0
2024-03-01 09:40:00,198.92,200.01,198.5,199.95,3756321.0,198.92,200.01,198.5,199.95,3756321.0
2024-03-01 09:50:00,199.95,200.8,199.27,199.91,3176326.0,199.95,200.8,199.27,199.91,3176326.0
2024-03-01 10:00:00,199.95,200.72,199.47,199.78,2398342.0,199.95,200.72,199.47,199.78,2398342.0
2024-03-01 10:10:00,199.8,200.66,199.52,199.74,2496964.0,199.8,200.66,199.52,199.74,2496964.0
2024-03-01 10:20:00,199.73,200.16,199.5,199.56,1878960.0,199.73,200.16,199.5,199.56,1878960.0
2024-03-01 10:30:00,199.56,199.73,198.95,198.99,2198507.0,199.56,199.73,198.95,198.99,2198507.0
2024-03-01 10:40:00,198.96,199.93,198.94,199.6,1522920.0,198.96,199.93,198.94,199.6,1522920.0
2024-03-01 10:50:00,199.62,199.66,199.09,199.2,1253247.0,199.62,199.66,199.09,199.2,1253247.0
2024-03-01 11:00:00,199.2,200.08,199.08,199.9,1395863.0,199.2,200.08,199.08,199.9,1395863.0
2024-03-01 11:10:00,199.9,200.44,199.68,200.3,1400118.0,199.9,200.44,199.68,200.3,1400118.0
2024-03-01 11:20:00,200.34,200.99,200.31,200.86,1857428.0,200.34,200.99,200.31,200.86,1857428.0
2024-03-01 11:30:00,200.87,201.12,200.52,200.77,1641396.0,200.87,201.12,200.52,200.77,1641396.0
2024-03-01 11:40:00,200.79,200.99,200.61,200.84,944182.0,200.79,200.99,200.61,200.84,944182.0
2024-03-01 11:50:00,200.85,200.96,200.54,200.67,1001928.0,200.85,200.96,200.54,200.67,1001928.0
2024-03-01 12:00:00,200.68,201.56,200.55,201.54,1562749.0,200.68,201.56,200.55,201.54,1562749.0
2024-03-01 12:10:00,201.54,202.15,201.53,201.98,1892186.0,201.54,202.15,201.53,201.98,1892186.0
2024-03-01 12:20:00,201.97,202.68,201.97,202.45,1779985.0,201.97,202.68,201.97,202.45,1779985.0
2024-03-01 12:30:00,202.46,203.12,202.17,202.83,1841396.0,202.46,203.12,202.17,202.83,1841396.0
2024-03-01 12:40:00,202.85,203.09,202.32,202.82,1418039.0,202.85,203.09,202.32,202.82,1418039.0
2024-03-01 12:50:00,202.85,203.25,202.79,203.12,1360672.0,202.85,203.25,202.79,203.12,1360672.0
2024-03-01 13:00:00,203.14,203.41,202.76,203.22,1273646.0,203.14,203.41,202.76,203.22,1273646.0
2024-03-01 13:10:00,203.23,203.64,203.21,203.6,1253848.0,203.23,203.64,203.21,203.6,1253848.0
2024-03-01 13:20:00,203.61,204.43,203.52,204.27,2087745.0,203.61,204.43,203.52,204.27,2087745.0
2024-03-01 13:30:00,204.28,204.45,203.86,204.1,1737250.0,204.28,204.45,203.86,204.1,1737250.0
2024-03-01 13:40:00,204.12,204.52,203.83,203.95,1529164.0,204.12,204.52,203.83,203.95,1529164.0
2024-03-01 13:50:00,203.96,204.02,203.45,203.76,1369904.0,203.96,204.02,203.45,203.76,1369904.0
2024-03-01 14:00:00,203.77,203.9,203.05,203.16,1512247.0,203.77,203.9,203.05,203.16,1512247.0
2024-03-01 14:10:00,203.16,203.5,203.06,203.36,1256892.0,203.16,203.5,203.06,203.36,1256892.0
2024-03-01 14:20:00,203.37,203.65,203.02,203.58,1148815.0,203.37,203.65,203.02,203.58,1148815.0
2024-03-01 14:30:00,203.57,203.8,202.9,202.96,1251216.0,203.57,203.8,202.9,202.96,1251216.0
2024-03-01 14:40:00,202.96,203.18,202.73,203.13,1087656.0,202.96,203.18,202.73,203.13,1087656.0
2024-03-01 14:50:00,203.14,203.2,202.94,203.07,893071.0,203.14,203.2,202.94,203.07,893071.0
2024-03-01 15:00:00,203.06,203.08,202.47,202.71,1456543.0,203.06,203.08,202.47,202.71,1456543.0
2024-03-01 15:10:00,202.74,203.22,202.63,202.95,1066330.0,202.74,203.22,202.63,202.95,1066330.0
2024-03-01 15:20:00,202.96,203.44,202.91,203.33,1265909.0,202.96,203.44,202.91,203.33,1265909.0
2024-03-01 15:30:00,203.32,203.39,202.73,202.93,1202845.0,203.32,203.39,202.73,202.93,1202845.0
2024-03-01 15:40:00,202.94,203.24,202.71,203.24,1314711.0,202.94,203.24,202.71,203.24,1314711.0
2024-03-01 15:50:00,203.24,203.25,202.51,202.7,1950265.0,203.24,203.25,202.51,202.7,1950265.0
2024-03-04 09:30:00,198.73,199.75,194.35,194.63,7361071.0,198.73,199.75,194.35,194.63,7361071.0
2024-03-04 09:40:00,194.61,194.88,192.87,194.0,5347049.0,194.61,194.88,192.87,194.0,5347049.0
2024-03-04 09:50:00,194.0,194.54,193.29,193.29,3702883.0,194.0,194.54,193.29,193.29,3702883.0
2024-03-04 10:00:00,193.32,193.34,191.81,193.19,5029871.0,193.32,193.34,191.81,193.19,5029871.0
2024-03-04 10:10:00,193.19,193.47,192.72,192.89,2727524.0,193.19,193.47,192.72,192.89,2727524.0
2024-03-04 10:20:00,192.9,193.23,192.02,192.06,2497704.0,192.9,193.23,192.02,192.06,2497704.0
2024-03-04 10:30:00,192.08,192.5,191.36,191.87,3331788.0,192.08,192.5,191.36,191.87,3331788.0
2024-03-04 10:40:00,191.87,192.44,191.7,191.89,2124626.0,191.87,192.44,191.7,191.89,2124626.0
2024-03-04 10:50:00,191.89,191.92,190.72,191.27,3135310.0,191.89,191.92,190.72,191.27,3135310.0
2024-03-04 11:00:00,191.27,191.36,190.45,191.1,2549694.0,191.27,191.36,190.45,191.1,2549694.0
2024-03-04 11:10:00,191.11,191.55,190.8,190.94,2205106.0,191.11,191.55,190.8,190.94,2205106.0
2024-03-04 11:20:00,190.93,191.07,190.12,190.56,2521489.0,190.93,191.07,190.12,190.56,2521489.0
2024-03-04 11:30:00,190.56,190.72,189.57,190.44,3056172.0,190.56,190.72,189.57,190.44,3056172.0
2024-03-04 11:40:00,190.44,190.46,189.25,190.01,2783973.0,190.44,190.46,189.25,190.01,2783973.0
2024-03-04 11:50:00,190.0,190.34,189.36,190.23,2167914.0,190.0,190.34,189.36,190.23,2167914.0
2024-03-04 12:00:00,190.21,190.4,189.05,189.17,2474910.0,190.21,190.4,189.05,189.17,2474910.0
2024-03-04 12:10:00,189.16,189.67,188.91,189.32,2333336.0,189.16,189.67,188.91,189.32,2333336.0
2024-03-04 12:20:00,189.33,189.57,188.72,189.16,1936938.0,189.33,189.57,188.72,189.16,1936938.0
2024-03-04 12:30:00,189.15,189.38,188.21,188.49,2517624.0,189.15,189.38,188.21,188.49,2517624.0
2024-03-04 12:40:00,188.5,188.79,187.55,187.7,3143163.0,188.5,188.79,187.55,187.7,3143163.0
2024-03-04 12:50:00,187.71,187.91,186.84,187.76,3551462.0,187.71,187.91,186.84,187.76,3551462.0
2024-03-04 13:00:00,187.75,188.11,187.42,187.6,2410168.0,187.75,188.11,187.42,187.6,2410168.0
2024-03-04 13:10:00,187.6,188.38,187.42,188.18,2039109.0,187.6,188.38,187.42,188.18,2039109.0
2024-03-04 13:20:00,188.19,188.28,187.31,187.35,1950811.0,188.19,188.28,187.31,187.35,1950811.0
2024-03-04 13:30:00,187.36,187.71,186.72,186.89,2106156.0,187.36,187.71,186.72,186.89,2106156.0
2024-03-04 13:40:00,186.89,187.56,186.82,187.43,1860153.0,186.89,187.56,186.82,187.43,1860153.0
2024-03-04 13:50:00,187.42,187.55,186.99,187.25,1339245.0,187.42,187.55,186.99,187.25,1339245.0
2024-03-04 14:00:00,187.24,187.61,187.08,187.42,1472989.0,187.24,187.61,187.08,187.42,1472989.0
2024-03-04 14:10:00,187.44,187.47,186.8,187.05,1830325.0,187.44,187.47,186.8,187.05,1830325.0
2024-03-04 14:20:00,187.05,187.3,186.75,187.23,1631167.0,187.05,187.3,186.75,187.23,1631167.0
2024-03-04 14:30:00,187.24,188.5,187.14,188.44,2060478.0,187.24,188.5,187.14,188.44,2060478.0
2024-03-04 14:40:00,188.43,188.83,188.05,188.71,2319641.0,188.43,188.83,188.05,188.71,2319641.0
2024-03-04 14:50:00,188.71,189.15,188.44,189.04,2091120.0,188.71,189.15,188.44,189.04,2091120.0
2024-03-04 15:00:00,189.02,189.56,188.86,189.23,2328053.0,189.02,189.56,188.86,189.23,2328053.0
2024-03-04 15:10:00,189.23,189.69,188.91,189.29,2226996.0,189.23,189.69,188.91,189.29,2226996.0
2024-03-04 15:20:00,189.29,190.11,189.02,189.99,2582719.0,189.29,190.11,189.02,189.99,2582719.0
2024-03-04 15:30:00,190.02,190.14,188.61,189.26,2678935.0,190.02,190.14,188.61,189.26,2678935.0
2024-03-04 15:40:00,189.28,189.36,188.7,188.93,2093604.0,189.28,189.36,188.7,188.93,2093604.0
2024-03-04 15:50:00,188.94,189.07,188.12,188.13,3441448.0,188.94,189.07,188.12,188.13,3441448.0
2024-03-05 09:30:00,183.05,183.57,181.57,182.72,8005385.0,183.05,183.57,181.57,182.72,8005385.0
2024-03-05 09:40:00,182.73,184.17,182.31,183.93,4560725.0,182.73,184.17,182.31,183.93,4560725.0
2024-03-05 09:50:00,183.92,184.59,182.19,182.5,3595649.0,183.92,184.59,182.19,182.5,3595649.0
2024-03-05 10:00:00,182.51,184.35,181.98,182.01,3613095.0,182.51,184.35,181.98,182.01,3613095.0
2024-03-05 10:10:00,182.01,182.3,179.59,179.95,5565774.0,182.01,182.3,179.59,179.95,5565774.0
2024-03-05 10:20:00,179.94,180.4,178.77,178.9,4804992.0,179.94,180.4,178.77,178.9,4804992.0
2024-03-05 10:30:00,178.87,179.34,178.33,178.76,3765410.0,178.87,179.34,178.33,178.76,3765410.0
2024-03-05 10:40:00,178.75,180.0,178.74,179.31,3390678.0,178.75,180.0,178.74,179.31,3390678.0
2024-03-05 10:50:00,179.31,179.77,178.61,178.82,2730591.0,179.31,179.77,178.61,178.82,2730591.0
2024-03-05 11:00:00,178.84,179.05,178.04,178.04,2376114.0,178.84,179.05,178.04,178.04,2376114.0
2024-03-05 11:10:00,178.04,178.25,177.57,178.14,2446996.0,178.04,178.25,177.57,178.14,2446996.0
2024-03-05 11:20:00,178.15,178.72,177.99,178.31,1940683.0,178.15,178.72,177.99,178.31,1940683.0
2024-03-05 11:30:00,178.31,179.07,178.23,178.76,1718551.0,178.31,179.07,178.23,178.76,1718551.0
2024-03-05 11:40:00,178.76,179.18,178.43,178.74,1840491.0,178.76,179.18,178.43,178.74,1840491.0
2024-03-05 11:50:00,178.74,179.09,178.56,178.93,1275160.0,178.74,179.09,178.56,178.93,1275160.0
2024-03-05 12:00:00,178.94,179.94,178.87,179.33,1906052.0,178.94,179.94,178.87,179.33,1906052.0
2024-03-05 12:10:00,179.31,180.0,179.19,179.98,1704846.0,179.31,180.0,179.19,179.98,1704846.0
2024-03-05 12:20:00,179.98,181.29,179.87,181.24,2303820.0,179.98,181.29,179.87,181.24,2303820.0
2024-03-05 12:30:00,181.25,181.77,180.81,180.85,2048883.0,181.25,181.77,180.81,180.85,2048883.0
2024-03-05 12:40:00,180.85,180.9,180.4,180.63,1477229.0,180.85,180.9,180.4,180.63,1477229.0
2024-03-05 12:50:00,180.63,181.3,180.37,181.14,1393061.0,180.63,181.3,180.37,181.14,1393061.0
2024-03-05 13:00:00,181.12,181.37,180.77,181.07,1345096.0,181.12,181.37,180.77,181.07,1345096.0
2024-03-05 13:10:00,181.06,181.25,180.56,180.73,1385522.0,181.06,181.25,180.56,180.73,1385522.0
2024-03-05 13:20:00,180.73,180.76,180.1,180.65,1355472.0,180.73,180.76,180.1,180.65,1355472.0
2024-03-05 13:30:00,180.63,181.78,180.5,181.69,1934166.0,180.63,181.78,180.5,181.69,1934166.0
2024-03-05 13:40:00,181.69,181.9,181.01,181.11,1786850.0,181.69,181.9,181.01,181.11,1786850.0
2024-03-05 13:50:00,181.11,181.35,180.87,181.06,1258467.0,181.11,181.35,180.87,181.06,1258467.0
2024-03-05 14:00:00,181.05,181.72,180.97,181.41,1548755.0,181.05,181.72,180.97,181.41,1548755.0
2024-03-05 14:10:00,181.42,181.47,180.83,180.83,1262504.0,181.42,181.47,180.83,180.83,1262504.0
2024-03-05 14:20:00,180.84,181.05,180.57,180.9,1143554.0,180.84,181.05,180.57,180.9,1143554.0
2024-03-05 14:30:00,180.9,180.94,180.25,180.31,1229192.0,180.9,180.94,180.25,180.31,1229192.0
2024-03-05 14:40:00,180.32,180.42,179.84,180.01,1296069.0,180.32,180.42,179.84,180.01,1296069.0
2024-03-05 14:50:00,180.02,180.18,179.27,179.38,1558638.0,180.02,180.18,179.27,179.38,1558638.0
2024-03-05 15:00:00,179.39,179.89,179.28,179.68,1600422.0,179.39,179.89,179.28,179.68,1600422.0
2024-03-05 15:10:00,179.7,180.11,179.6,179.72,1396494.0,179.7,180.11,179.6,179.72,1396494.0
2024-03-05 15:20:00,179.72,180.33,179.45,180.28,1690169.0,179.72,180.33,179.45,180.28,1690169.0
2024-03-05 15:30:00,180.28,180.49,179.88,180.19,1468686.0,180.28,180.49,179.88,180.19,1468686.0
2024-03-05 15:40:00,180.19,180.73,180.04,180.7,1862893.0,180.19,180.73,180.04,180.7,1862893.0
2024-03-05 15:50:00,180.67,181.09,180.35,180.8,2975823.0,180.67,181.09,180.35,180.8,2975823.0
2024-03-06 09:30:00,179.99,181.58,178.39,178.84,5089529.0,179.99,181.58,178.39,178.84,5089529.0
2024-03-06 09:40:00,178.82,178.85,176.92,176.98,4359443.0,178.82,178.85,176.92,176.98,4359443.0
2024-03-06 09:50:00,176.98,177.39,175.76,176.27,4238037.0,176.98,177.39,175.76,176.27,4238037.0
2024-03-06 10:00:00,176.28,176.54,173.81,173.94,5190798.0,176.28,176.54,173.81,173.94,5190798.0
2024-03-06 10:10:00,173.96,175.79,173.7,175.41,3786801.0,173.96,175.79,173.7,175.41,3786801.0
2024-03-06 10:20:00,175.44,176.64,175.42,176.4,3053986.0,175.44,176.64,175.42,176.4,3053986.0
2024-03-06 10:30:00,176.38,177.15,176.28,176.65,2686329.0,176.38,177.15,176.28,176.65,2686329.0
2024-03-06 10:40:00,176.63,177.92,176.34,177.9,2579342.0,176.63,177.92,176.34,177.9,2579342.0
2024-03-06 10:50:00,177.91,178.14,176.93,176.95,2293051.0,177.91,178.14,176.93,176.95,2293051.0
2024-03-06 11:00:00,176.95,178.0,176.67,177.36,2048403.0,176.95,178.0,176.67,177.36,2048403.0
2024-03-06 11:10:00,177.39,178.0,177.09,177.33,1810897.0,177.39,178.0,177.09,177.33,1810897.0
2024-03-06 11:20:00,177.36,177.44,176.4,176.62,1649051.0,177.36,177.44,176.4,176.62,1649051.0
2024-03-06 11:30:00,176.61,176.79,176.06,176.44,1658311.0,176.61,176.79,176.06,176.44,1658311.0
2024-03-06 11:40:00,176.45,177.56,176.38,177.35,1422698.0,176.45,177.56,176.38,177.35,1422698.0
2024-03-06 11:50:00,177.34,178.09,177.3,177.83,1552364.0,177.34,178.09,177.3,177.83,1552364.0
2024-03-06 12:00:00,177.84,178.3,177.4,177.74,1594457.0,177.84,178.3,177.4,177.74,1594457.0
2024-03-06 12:10:00,177.71,178.77,177.59,178.66,1472879.0,177.71,178.77,177.59,178.66,1472879.0
2024-03-06 12:20:00,178.65,178.99,178.35,178.66,1363134.0,178.65,178.99,178.35,178.66,1363134.0
2024-03-06 12:30:00,178.67,179.02,178.45,178.75,1115936.0,178.67,179.02,178.45,178.75,1115936.0
2024-03-06 12:40:00,178.75,179.03,178.17,178.48,1305472.0,178.75,179.03,178.17,178.48,1305472.0
2024-03-06 12:50:00,178.5,178.76,178.07,178.73,1110375.0,178.5,178.76,178.07,178.73,1110375.0
2024-03-06 13:00:00,178.76,179.2,178.69,179.12,1250591.0,178.76,179.2,178.69,179.12,1250591.0
2024-03-06 13:10:00,179.08,179.4,178.88,179.39,1126637.0,179.08,179.4,178.88,179.39,1126637.0
2024-03-06 13:20:00,179.39,179.99,179.38,179.88,1509372.0,179.39,179.99,179.38,179.88,1509372.0
2024-03-06 13:30:00,179.9,180.05,177.7,178.56,2497555.0,179.9,180.05,177.7,178.56,2497555.0
2024-03-06 13:40:00,178.55,179.42,177.92,177.92,1865584.0,178.55,179.42,177.92,177.92,1865584.0
2024-03-06 13:50:00,177.9,178.23,177.55,177.77,1589930.0,177.9,178.23,177.55,177.77,1589930.0
2024-03-06 14:00:00,177.76,177.76,176.77,177.51,2121014.0,177.76,177.76,176.77,177.51,2121014.0
2024-03-06 14:10:00,177.52,177.58,176.3,176.64,1924974.0,177.52,177.58,176.3,176.64,1924974.0
2024-03-06 14:20:00,176.62,177.18,176.59,177.08,1223705.0,176.62,177.18,176.59,177.08,1223705.0
2024-03-06 14:30:00,177.09,177.42,176.45,177.08,1501406.0,177.09,177.42,176.45,177.08,1501406.0
2024-03-06 14:40:00,177.08,177.86,176.9,177.74,1568840.0,177.08,177.86,176.9,177.74,1568840.0
2024-03-06 14:50:00,177.76,178.12,177.21,177.74,1373026.0,177.76,178.12,177.21,177.74,1373026.0
2024-03-06 15:00:00,177.72,178.0,177.56,177.91,1064646.0,177.72,178.0,177.56,177.91,1064646.0
2024-03-06 15:10:00,177.91,178.02,177.35,177.73,1383922.0,177.91,178.02,177.35,177.73,1383922.0
2024-03-06 15:20:00,177.75,177.75,176.94,177.22,1361557.0,177.75,177.75,176.94,177.22,1361557.0
2024-03-06 15:30:00,177.23,177.25,176.19,176.73,1843161.0,177.23,177.25,176.19,176.73,1843161.0
2024-03-06 15:40:00,176.73,177.0,176.41,176.93,1606249.0,176.73,177.0,176.41,176.93,1606249.0
2024-03-06 15:50:00,176.91,176.97,176.38,176.5,2625990.0,176.91,176.97,176.38,176.5,2625990.0
2024-03-07 09:30:00,174.37,179.78,173.7,178.84,7941377.0,174.37,179.78,173.7,178.84,7941377.0
2024-03-07 09:40:00,178.84,178.97,176.11,176.97,5211316.0,178.84,178.97,176.11,176.97,5211316.0
2024-03-07 09:50:00,176.97,178.39,176.73,177.87,3288527.0,176.97,178.39,176.73,177.87,3288527.0
2024-03-07 10:00:00,177.78,177.78,175.5,175.74,3842923.0,177.78,177.78,175.5,175.74,3842923.0
2024-03-07 10:10:00,175.75,176.94,175.51,176.28,2813377.0,175.75,176.94,175.51,176.28,2813377.0
2024-03-07 10:20:00,176.28,176.71,175.54,175.92,2640373.0,176.28,176.71,175.54,175.92,2640373.0
2024-03-07 10:30:00,175.93,178.37,175.25,178.01,3896126.0,175.93,178.37,175.25,178.01,3896126.0
2024-03-07 10:40:00,178.02,178.49,177.41,177.69,2498355.0,178.02,178.49,177.41,177.69,2498355.0
2024-03-07 10:50:00,177.68,178.81,177.32,178.38,2408607.0,177.68,178.81,177.32,178.38,2408607.0
2024-03-07 11:00:00,178.39,178.96,178.35,178.86,1639673.0,178.39,178.96,178.35,178.86,1639673.0
2024-03-07 11:10:00,178.87,179.2,178.25,178.49,2044464.0,178.87,179.2,178.25,178.49,2044464.0
2024-03-07 11:20:00,178.49,178.59,177.26,177.38,2230470.0,178.49,178.59,177.26,177.38,2230470.0
2024-03-07 11:30:00,177.38,177.41,176.62,177.06,1973302.0,177.38,177.41,176.62,177.06,1973302.0
2024-03-07 11:40:00,177.07,177.51,176.81,177.25,1506990.0,177.07,177.51,176.81,177.25,1506990.0
2024-03-07 11:50:00,177.23,177.3,176.67,176.98,1464944.0,177.23,177.3,176.67,176.98,1464944.0
2024-03-07 12:00:00,176.97,177.01,176.66,176.94,1303169.0,176.97,177.01,176.66,176.94,1303169.0
2024-03-07 12:10:00,176.95,177.2,176.0,176.35,1760009.0,176.95,177.2,176.0,176.35,1760009.0
2024-03-07 12:20:00,176.36,177.13,176.21,176.89,1509111.0,176.36,177.13,176.21,176.89,1509111.0
2024-03-07 12:30:00,176.87,177.6,176.86,177.37,1215998.0,176.87,177.6,176.86,177.37,1215998.0
2024-03-07 12:40:00,177.37,177.79,177.36,177.71,1014402.0,177.37,177.79,177.36,177.71,1014402.0
2024-03-07 12:50:00,177.72,177.75,177.17,177.32,978597.0,177.72,177.75,177.17,177.32,978597.0
2024-03-07 13:00:00,177.33,178.07,177.26,177.95,1192305.0,177.33,178.07,177.26,177.95,1192305.0
2024-03-07 13:10:00,177.96,178.48,177.89,178.22,1329697.0,177.96,178.48,177.89,178.22,1329697.0
2024-03-07 13:20:00,178.21,179.11,178.19,179.0,1739818.0,178.21,179.11,178.19,179.0,1739818.0
2024-03-07 13:30:00,179.02,179.7,178.85,179.68,2006626.0,179.02,179.7,178.85,179.68,2006626.0
2024-03-07 13:40:00,179.69,179.76,179.14,179.39,1655963.0,179.69,179.76,179.14,179.39,1655963.0
2024-03-07 13:50:00,179.4,179.43,178.44,178.69,1890342.0,179.4,179.43,178.44,178.69,1890342.0
2024-03-07 14:00:00,178.7,178.84,178.29,178.39,1040171.0,178.7,178.84,178.29,178.39,1040171.0
2024-03-07 14:10:00,178.4,179.1,178.21,179.06,1207249.0,178.4,179.1,178.21,179.06,1207249.0
2024-03-07 14:20:00,179.04,179.81,178.99,179.4,1517580.0,179.04,179.81,178.99,179.4,1517580.0
2024-03-07 14:30:00,179.4,180.0,179.26,179.9,1689870.0,179.4,180.0,179.26,179.9,1689870.0
2024-03-07 14:40:00,179.9,180.0,179.53,179.73,1403578.0,179.9,180.0,179.53,179.73,1403578.0
2024-03-07 14:50:00,179.74,180.0,179.55,179.72,1361432.0,179.74,180.0,179.55,179.72,1361432.0
2024-03-07 15:00:00,179.72,179.72,178.76,179.05,1576981.0,179.72,179.72,178.76,179.05,1576981.0
2024-03-07 15:10:00,179.03,179.55,178.87,179.2,1185092.0,179.03,179.55,178.87,179.2,1185092.0
2024-03-07 15:20:00,179.2,179.32,178.82,179.02,1067273.0,179.2,179.32,178.82,179.02,1067273.0
2024-03-07 15:30:00,179.01,179.17,178.84,178.97,1029955.0,179.01,179.17,178.84,178.97,1029955.0
2024-03-07 15:40:00,178.97,179.67,178.82,179.31,1699775.0,178.97,179.67,178.82,179.31,1699775.0
2024-03-07 15:50:00,179.31,179.48,178.49,178.57,2312872.0,179.31,179.48,178.49,178.57,2312872.0
2024-03-08 09:30:00,181.5,182.73,179.21,179.38,4860348.0,181.5,182.73,179.21,179.38,4860348.0
2024-03-08 09:40:00,179.4,181.14,179.4,180.1,3537833.0,179.4,181.14,179.4,180.1,3537833.0
2024-03-08 09:50:00,180.11,180.96,179.61,180.2,2814390.0,180.11,180.96,179.61,180.2,2814390.0
2024-03-08 10:00:00,180.2,180.39,178.38,178.71,2961791.0,180.2,180.39,178.38,178.71,2961791.0
2024-03-08 10:10:00,178.69,178.9,177.7,177.83,2903556.0,178.69,178.9,177.7,177.83,2903556.0
2024-03-08 10:20:00,177.83,179.11,177.74,179.02,2300594.0,177.83,179.11,177.74,179.02,2300594.0
2024-03-08 10:30:00,179.03,179.23,177.15,177.46,2852752.0,179.03,179.23,177.15,177.46,2852752.0
2024-03-08 10:40:00,177.48,178.13,176.04,176.89,3264442.0,177.48,178.13,176.04,176.89,3264442.0
2024-03-08 10:50:00,176.9,177.17,175.59,175.65,2541285.0,176.9,177.17,175.59,175.65,2541285.0
2024-03-08 11:00:00,175.65,175.98,175.18,175.5,2434872.0,175.65,175.98,175.18,175.5,2434872.0
2024-03-08 11:10:00,175.48,176.26,175.43,175.77,1881029.0,175.48,176.26,175.43,175.77,1881029.0
2024-03-08 11:20:00,175.75,176.14,174.77,175.06,1870799.0,175.75,176.14,174.77,175.06,1870799.0
2024-03-08 11:30:00,175.07,176.33,174.7,176.31,2152964.0,175.07,176.33,174.7,176.31,2152964.0
2024-03-08 11:40:00,176.31,176.55,175.61,175.93,1439786.0,176.31,176.55,175.61,175.93,1439786.0
2024-03-08 11:50:00,175.92,176.71,175.88,176.44,1370320.0,175.92,176.71,175.88,176.44,1370320.0
2024-03-08 12:00:00,176.45,176.82,175.71,175.84,1443241.0,176.45,176.82,175.71,175.84,1443241.0
2024-03-08 12:10:00,175.82,176.28,175.45,175.63,1234398.0,175.82,176.28,175.45,175.63,1234398.0
2024-03-08 12:20:00,175.63,176.43,175.51,176.25,950921.0,175.63,176.43,175.51,176.25,950921.0
2024-03-08 12:30:00,176.27,176.31,175.76,176.08,829585.0,176.27,176.31,175.76,176.08,829585.0
2024-03-08 12:40:00,176.08,176.15,175.55,175.96,800184.0,176.08,176.15,175.55,175.96,800184.0
2024-03-08 12:50:00,175.99,176.2,175.15,175.37,1197978.0,175.99,176.2,175.15,175.37,1197978.0
2024-03-08 13:00:00,175.37,175.97,175.21,175.84,892630.0,175.37,175.97,175.21,175.84,892630.0
2024-03-08 13:10:00,175.84,176.18,175.65,176.0,969010.0,175.84,176.18,175.65,176.0,969010.0
2024-03-08 13:20:00,176.0,176.34,175.77,176.07,725643.0,176.0,176.34,175.77,176.07,725643.0
2024-03-08 13:30:00,176.05,176.24,175.1,175.15,1063444.0,176.05,176.24,175.1,175.15,1063444.0
2024-03-08 13:40:00,175.17,175.54,175.0,175.06,1036144.0,175.17,175.54,175.0,175.06,1036144.0
2024-03-08 13:50:00,175.03,175.56,174.9,175.46,876481.0,175.03,175.56,174.9,175.46,876481.0
2024-03-08 14:00:00,175.48,175.84,175.37,175.72,858914.0,175.48,175.84,175.37,175.72,858914.0
2024-03-08 14:10:00,175.72,175.78,175.2,175.32,827241.0,175.72,175.78,175.2,175.32,827241.0
2024-03-08 14:20:00,175.32,175.89,175.23,175.48,911750.0,175.32,175.89,175.23,175.48,911750.0
2024-03-08 14:30:00,175.47,176.28,175.47,176.11,1110733.0,175.47,176.28,175.47,176.11,1110733.0
2024-03-08 14:40:00,176.12,176.74,176.11,176.57,1159689.0,176.12,176.74,176.11,176.57,1159689.0
2024-03-08 14:50:00,176.59,176.8,176.17,176.21,1072731.0,176.59,176.8,176.17,176.21,1072731.0
2024-03-08 15:00:00,176.2,176.49,175.86,175.92,978577.0,176.2,176.49,175.86,175.92,978577.0
2024-03-08 15:10:00,175.91,176.41,175.67,176.28,1188429.0,175.91,176.41,175.67,176.28,1188429.0
2024-03-08 15:20:00,176.27,176.27,175.51,175.6,948316.0,176.27,176.27,175.51,175.6,948316.0
2024-03-08 15:30:00,175.61,176.18,175.23,175.26,1432002.0,175.61,176.18,175.23,175.26,1432002.0
2024-03-08 15:40:00,175.28,175.51,175.06,175.22,1272629.0,175.28,175.51,175.06,175.22,1272629.0
2024-03-08 15:50:00,175.21,175.5,175.04,175.34,2149720.0,175.21,175.5,175.04,175.34,2149720.0
2024-03-11 09:30:00,175.48,179.88,174.8,179.77,5732104.0,175.48,179.88,174.8,179.77,5732104.0
2024-03-11 09:40:00,179.77,180.99,178.9,180.54,5444893.0,179.77,180.99,178.9,180.54,5444893.0
2024-03-11 09:50:00,180.56,182.39,180.12,181.81,4850159.0,180.56,182.39,180.12,181.81,4850159.0
2024-03-11 10:00:00,181.83,182.87,180.62,180.71,3962118.0,181.83,182.87,180.62,180.71,3962118.0
2024-03-11 10:10:00,180.75,181.14,179.9,180.48,3128326.0,180.75,181.14,179.9,180.48,3128326.0
2024-03-11 10:20:00,180.48,180.54,178.91,179.88,2706045.0,180.48,180.54,178.91,179.88,2706045.0
2024-03-11 10:30:00,179.89,180.41,179.42,179.58,1985251.0,179.89,180.41,179.42,179.58,1985251.0
2024-03-11 10:40:00,179.59,180.6,178.96,179.37,2092284.0,179.59,180.6,178.96,179.37,2092284.0
2024-03-11 10:50:00,179.36,179.5,178.15,178.81,2378864.0,179.36,179.5,178.15,178.81,2378864.0
2024-03-11 11:00:00,178.8,178.99,178.3,178.37,1245721.0,178.8,178.99,178.3,178.37,1245721.0
2024-03-11 11:10:00,178.36,178.7,178.06,178.65,1308756.0,178.36,178.7,178.06,178.65,1308756.0
2024-03-11 11:20:00,178.65,178.65,177.85,177.89,1359888.0,178.65,178.65,177.85,177.89,1359888.0
2024-03-11 11:30:00,177.89,178.57,177.62,177.63,1608019.0,177.89,178.57,177.62,177.63,1608019.0
2024-03-11 11:40:00,177.62,177.77,177.11,177.51,1631633.0,177.62,177.77,177.11,177.51,1631633.0
2024-03-11 11:50:00,177.52,178.57,177.51,178.17,1392646.0,177.52,178.57,177.51,178.17,1392646.0
2024-03-11 12:00:00,178.16,178.6,177.63,178.17,1388325.0,178.16,178.6,177.63,178.17,1388325.0
2024-03-11 12:10:00,178.18,178.95,177.91,178.74,1408306.0,178.18,178.95,177.91,178.74,1408306.0
2024-03-11 12:20:00,178.72,178.87,178.44,178.53,868475.0,178.72,178.87,178.44,178.53,868475.0
2024-03-11 12:30:00,178.53,179.09,178.23,178.36,1275099.0,178.53,179.09,178.23,178.36,1275099.0
2024-03-11 12:40:00,178.37,178.64,178.0,178.4,1031269.0,178.37,178.64,178.0,178.4,1031269.0
2024-03-11 12:50:00,178.38,178.96,178.22,178.82,874752.0,178.38,178.96,178.22,178.82,874752.0
2024-03-11 13:00:00,178.83,179.05,178.35,178.62,903077.0,178.83,179.05,178.35,178.62,903077.0
2024-03-11 13:10:00,178.61,178.89,177.9,178.16,1187360.0,178.61,178.89,177.9,178.16,1187360.0
2024-03-11 13:20:00,178.16,179.05,178.16,178.91,1155101.0,178.16,179.05,178.16,178.91,1155101.0
2024-03-11 13:30:00,178.92,179.43,178.92,179.01,1157993.0,178.92,179.43,178.92,179.01,1157993.0
2024-03-11 13:40:00,179.01,179.1,178.5,178.93,1049485.0,179.01,179.1,178.5,178.93,1049485.0
2024-03-11 13:50:00,178.92,179.29,178.77,179.28,834396.0,178.92,179.29,178.77,179.28,834396.0
2024-03-11 14:00:00,179.27,179.58,179.15,179.43,865519.0,179.27,179.58,179.15,179.43,865519.0
2024-03-11 14:10:00,179.44,179.52,179.11,179.3,721201.0,179.44,179.52,179.11,179.3,721201.0
2024-03-11 14:20:00,179.33,179.48,179.1,179.1,695363.0,179.33,179.48,179.1,179.1,695363.0
2024-03-11 14:30:00,179.11,179.13,178.71,178.9,900926.0,179.11,179.13,178.71,178.9,900926.0
2024-03-11 14:40:00,178.89,178.95,178.6,178.68,664393.0,178.89,178.95,178.6,178.68,664393.0
2024-03-11 14:50:00,178.68,178.83,178.45,178.66,789096.0,178.68,178.83,178.45,178.66,789096.0
2024-03-11 15:00:00,178.66,178.66,178.12,178.27,793586.0,178.66,178.66,178.12,178.27,793586.0
2024-03-11 15:10:00,178.27,178.4,177.77,177.87,937164.0,178.27,178.4,177.77,177.87,937164.0
2024-03-11 15:20:00,177.87,177.88,176.69,176.73,1626770.0,177.87,177.88,176.69,176.73,1626770.0
2024-03-11 15:30:00,176.75,177.08,176.52,176.95,1542311.0,176.75,177.08,176.52,176.95,1542311.0
2024-03-11 15:40:00,176.95,177.56,176.81,177.12,1909310.0,176.95,177.56,176.81,177.12,1909310.0
2024-03-11 15:50:00,177.13,177.9,176.83,177.83,2133922.0,177.13,177.9,176.83,177.83,2133922.0
2024-03-12 09:30:00,177.71,177.96,173.2,173.28,6971287.0,177.71,177.96,173.2,173.28,6971287.0
2024-03-12 09:40:00,173.31,173.94,172.41,173.72,5506884.0,173.31,173.94,172.41,173.72,5506884.0
2024-03-12 09:50:00,173.73,173.9,172.71,173.21,3428231.0,173.73,173.9,172.71,173.21,3428231.0
2024-03-12 10:00:00,173.25,174.64,172.62,173.89,3819895.0,173.25,174.64,172.62,173.89,3819895.0
2024-03-12 10:10:00,173.9,175.13,173.8,174.51,2937020.0,173.9,175.13,173.8,174.51,2937020.0
2024-03-12 10:20:00,174.52,175.48,174.38,175.3,2338482.0,174.52,175.48,174.38,175.3,2338482.0
2024-03-12 10:30:00,175.3,176.06,174.84,175.92,2744393.0,175.3,176.06,174.84,175.92,2744393.0
2024-03-12 10:40:00,175.91,176.46,175.55,176.35,1923936.0,175.91,176.46,175.55,176.35,1923936.0
2024-03-12 10:50:00,176.34,177.35,175.94,177.01,2265101.0,176.34,177.35,175.94,177.01,2265101.0
2024-03-12 11:00:00,177.02,177.69,176.61,177.33,1949442.0,177.02,177.69,176.61,177.33,1949442.0
2024-03-12 11:10:00,177.34,178.38,176.91,178.24,2161242.0,177.34,178.38,176.91,178.24,2161242.0
2024-03-12 11:20:00,178.22,178.78,178.1,178.55,1972468.0,178.22,178.78,178.1,178.55,1972468.0
2024-03-12 11:30:00,178.57,178.72,177.8,177.86,2039958.0,178.57,178.72,177.8,177.86,2039958.0
2024-03-12 11:40:00,177.84,177.98,176.76,177.17,1915818.0,177.84,177.98,176.76,177.17,1915818.0
2024-03-12 11:50:00,177.16,178.54,177.16,178.19,1776465.0,177.16,178.54,177.16,178.19,1776465.0
2024-03-12 12:00:00,178.21,178.37,177.94,178.12,1218269.0,178.21,178.37,177.94,178.12,1218269.0
2024-03-12 12:10:00,178.13,179.08,178.0,178.88,1599936.0,178.13,179.08,178.0,178.88,1599936.0
2024-03-12 12:20:00,178.9,179.0,177.92,178.11,1297450.0,178.9,179.0,177.92,178.11,1297450.0
2024-03-12 12:30:00,178.11,178.2,177.3,177.31,1042463.0,178.11,178.2,177.3,177.31,1042463.0
2024-03-12 12:40:00,177.31,177.4,176.83,177.34,1249783.0,177.31,177.4,176.83,177.34,1249783.0
2024-03-12 12:50:00,177.33,177.39,176.96,177.31,902258.0,177.33,177.39,176.96,177.31,902258.0
2024-03-12 13:00:00,177.29,177.64,176.83,176.96,1342858.0,177.29,177.64,176.83,176.96,1342858.0
2024-03-12 13:10:00,176.95,177.65,176.86,177.63,948068.0,176.95,177.65,176.86,177.63,948068.0
2024-03-12 13:20:00,177.62,178.12,177.58,178.1,886686.0,177.62,178.12,177.58,178.1,886686.0
2024-03-12 13:30:00,178.12,178.25,177.84,178.17,840341.0,178.12,178.25,177.84,178.17,840341.0
2024-03-12 13:40:00,178.18,178.19,177.8,178.13,680908.0,178.18,178.19,177.8,178.13,680908.0
2024-03-12 13:50:00,178.15,178.49,178.04,178.46,797265.0,178.15,178.49,178.04,178.46,797265.0
2024-03-12 14:00:00,178.46,178.67,178.25,178.34,674497.0,178.46,178.67,178.25,178.34,674497.0
2024-03-12 14:10:00,178.34,178.64,178.12,178.63,779213.0,178.34,178.64,178.12,178.63,779213.0
2024-03-12 14:20:00,178.64,178.84,178.32,178.83,760933.0,178.64,178.84,178.32,178.83,760933.0
2024-03-12 14:30:00,178.83,179.43,178.76,179.23,1344257.0,178.83,179.43,178.76,179.23,1344257.0
2024-03-12 14:40:00,179.22,179.3,178.75,179.02,879972.0,179.22,179.3,178.75,179.02,879972.0
2024-03-12 14:50:00,179.02,179.15,178.88,178.99,598104.0,179.02,179.15,178.88,178.99,598104.0
2024-03-12 15:00:00,178.99,179.03,178.53,178.82,835417.0,178.99,179.03,178.53,178.82,835417.0
2024-03-12 15:10:00,178.83,179.0,178.51,178.63,723092.0,178.83,179.0,178.51,178.63,723092.0
2024-03-12 15:20:00,178.62,179.12,178.6,179.06,726522.0,178.62,179.12,178.6,179.06,726522.0
2024-03-12 15:30:00,179.07,179.09,178.45,178.48,932621.0,179.07,179.09,178.45,178.48,932621.0
2024-03-12 15:40:00,178.47,178.55,177.93,177.95,1229959.0,178.47,178.55,177.93,177.95,1229959.0
2024-03-12 15:50:00,177.96,177.96,177.32,177.47,2190426.0,177.96,177.96,177.32,177.47,2190426.0
2024-03-13 09:30:00,173.05,176.05,172.6,174.04,5789974.0,173.05,176.05,172.6,174.04,5789974.0
2024-03-13 09:40:00,174.04,174.7,172.95,174.27,3892825.0,174.04,174.7,172.95,174.27,3892825.0
2024-03-13 09:50:00,174.27,174.84,173.19,173.56,2804541.0,174.27,174.84,173.19,173.56,2804541.0
2024-03-13 10:00:00,173.56,173.64,172.31,172.37,3514595.0,173.56,173.64,172.31,172.37,3514595.0
2024-03-13 10:10:00,172.37,173.49,171.71,172.82,4186773.0,172.37,173.49,171.71,172.82,4186773.0
2024-03-13 10:20:00,172.81,173.37,172.32,172.36,1996142.0,172.81,173.37,172.32,172.36,1996142.0
2024-03-13 10:30:00,172.37,172.55,170.76,170.92,3957156.0,172.37,172.55,170.76,170.92,3957156.0
2024-03-13 10:40:00,170.92,171.6,170.6,171.14,2929576.0,170.92,171.6,170.6,171.14,2929576.0
2024-03-13 10:50:00,171.15,171.83,170.71,170.76,2311106.0,171.15,171.83,170.71,170.76,2311106.0
2024-03-13 11:00:00,170.79,172.31,170.62,172.07,2333248.0,170.79,172.31,170.62,172.07,2333248.0
2024-03-13 11:10:00,172.07,172.56,172.0,172.13,1934455.0,172.07,172.56,172.0,172.13,1934455.0
2024-03-13 11:20:00,172.13,172.96,172.11,172.71,1882481.0,172.13,172.96,172.11,172.71,1882481.0
2024-03-13 11:30:00,172.72,173.16,172.31,172.72,1635831.0,172.72,173.16,172.31,172.72,1635831.0
2024-03-13 11:40:00,172.72,172.73,171.72,171.76,1705167.0,172.72,172.73,171.72,171.76,1705167.0
2024-03-13 11:50:00,171.77,172.34,171.75,172.16,1141913.0,171.77,172.34,171.75,172.16,1141913.0
2024-03-13 12:00:00,172.16,172.44,171.46,171.52,1209862.0,172.16,172.44,171.46,171.52,1209862.0
2024-03-13 12:10:00,171.51,171.75,171.38,171.7,946347.0,171.51,171.75,171.38,171.7,946347.0
2024-03-13 12:20:00,171.71,172.21,171.61,171.82,1165318.0,171.71,172.21,171.61,171.82,1165318.0
2024-03-13 12:30:00,171.81,171.86,171.14,171.46,1038772.0,171.81,171.86,171.14,171.46,1038772.0
2024-03-13 12:40:00,171.46,171.62,171.09,171.11,974649.0,171.46,171.62,171.09,171.11,974649.0
2024-03-13 12:50:00,171.11,171.28,170.85,170.95,1189434.0,171.11,171.28,170.85,170.95,1189434.0
2024-03-13 13:00:00,170.95,171.47,170.9,171.14,1078149.0,170.95,171.47,170.9,171.14,1078149.0
2024-03-13 13:10:00,171.15,171.74,170.98,171.59,1148598.0,171.15,171.74,170.98,171.59,1148598.0
2024-03-13 13:20:00,171.59,172.05,171.57,171.75,1100318.0,171.59,172.05,171.57,171.75,1100318.0
2024-03-13 13:30:00,171.76,172.03,171.11,171.19,1220777.0,171.76,172.03,171.11,171.19,1220777.0
2024-03-13 13:40:00,171.17,171.33,170.75,170.76,1299488.0,171.17,171.33,170.75,170.76,1299488.0
2024-03-13 13:50:00,170.76,171.15,170.7,170.88,1404864.0,170.76,171.15,170.7,170.88,1404864.0
2024-03-13 14:00:00,170.88,171.23,170.4,170.5,1613133.0,170.88,171.23,170.4,170.5,1613133.0
2024-03-13 14:10:00,170.51,170.67,170.21,170.41,1385446.0,170.51,170.67,170.21,170.41,1385446.0
2024-03-13 14:20:00,170.4,170.65,170.11,170.17,1534205.0,170.4,170.65,170.11,170.17,1534205.0
2024-03-13 14:30:00,170.16,170.37,170.06,170.25,1486209.0,170.16,170.37,170.06,170.25,1486209.0
2024-03-13 14:40:00,170.26,170.63,170.26,170.51,1341262.0,170.26,170.63,170.26,170.51,1341262.0
2024-03-13 14:50:00,170.48,170.74,170.12,170.25,1272514.0,170.48,170.74,170.12,170.25,1272514.0
2024-03-13 15:00:00,170.25,170.5,170.08,170.31,1490781.0,170.25,170.5,170.08,170.31,1490781.0
2024-03-13 15:10:00,170.32,170.94,170.11,170.83,1388900.0,170.32,170.94,170.11,170.83,1388900.0
2024-03-13 15:20:00,170.83,171.04,169.29,169.57,2413884.0,170.83,171.04,169.29,169.57,2413884.0
2024-03-13 15:30:00,169.56,169.98,169.41,169.69,2134383.0,169.56,169.98,169.41,169.69,2134383.0
2024-03-13 15:40:00,169.69,170.12,169.44,169.97,1738482.0,169.69,170.12,169.44,169.97,1738482.0
2024-03-13 15:50:00,169.95,169.97,169.15,169.5,3038572.0,169.95,169.97,169.15,169.5,3038572.0
2024-03-14 09:30:00,167.77,171.17,167.2,168.02,7474253.0,167.77,171.17,167.2,168.02,7474253.0
2024-03-14 09:40:00,168.06,168.48,165.88,165.9,5132711.0,168.06,168.48,165.88,165.9,5132711.0
2024-03-14 09:50:00,165.92,166.89,165.0,165.34,4091060.0,165.92,166.89,165.0,165.34,4091060.0
2024-03-14 10:00:00,165.33,167.12,165.2,166.66,3660593.0,165.33,167.12,165.2,166.66,3660593.0
2024-03-14 10:10:00,166.66,167.37,166.12,166.65,2452773.0,166.66,167.37,166.12,166.65,2452773.0
2024-03-14 10:20:00,166.67,166.9,165.62,166.05,2236223.0,166.67,166.9,165.62,166.05,2236223.0
2024-03-14 10:30:00,166.0,166.84,166.0,166.53,1892542.0,166.0,166.84,166.0,166.53,1892542.0
2024-03-14 10:40:00,166.56,166.59,165.56,165.64,1751625.0,166.56,166.59,165.56,165.64,1751625.0
2024-03-14 10:50:00,165.65,165.88,165.11,165.38,2478453.0,165.65,165.88,165.11,165.38,2478453.0
2024-03-14 11:00:00,165.39,165.46,164.6,164.83,2956150.0,165.39,165.46,164.6,164.83,2956150.0
2024-03-14 11:10:00,164.85,165.4,164.67,164.73,2325237.0,164.85,165.4,164.67,164.73,2325237.0
2024-03-14 11:20:00,164.74,164.9,163.31,163.35,3270612.0,164.74,164.9,163.31,163.35,3270612.0
2024-03-14 11:30:00,163.36,163.79,162.88,163.48,3685553.0,163.36,163.79,162.88,163.48,3685553.0
2024-03-14 11:40:00,163.49,163.86,163.2,163.21,1763730.0,163.49,163.86,163.2,163.21,1763730.0
2024-03-14 11:50:00,163.22,163.42,162.72,162.81,2616734.0,163.22,163.42,162.72,162.81,2616734.0
2024-03-14 12:00:00,162.82,163.2,162.06,162.15,2644790.0,162.82,163.2,162.06,162.15,2644790.0
2024-03-14 12:10:00,162.17,162.74,161.88,162.69,2644879.0,162.17,162.74,161.88,162.69,2644879.0
2024-03-14 12:20:00,162.68,162.84,162.27,162.59,1731400.0,162.68,162.84,162.27,162.59,1731400.0
2024-03-14 12:30:00,162.6,163.44,162.49,163.42,1814609.0,162.6,163.44,162.49,163.42,1814609.0
2024-03-14 12:40:00,163.42,163.75,163.23,163.62,1511656.0,163.42,163.75,163.23,163.62,1511656.0
2024-03-14 12:50:00,163.6,163.67,162.58,162.88,1700579.0,163.6,163.67,162.58,162.88,1700579.0
2024-03-14 13:00:00,162.88,163.33,162.74,163.08,1293013.0,162.88,163.33,162.74,163.08,1293013.0
2024-03-14 13:10:00,163.07,163.08,162.28,162.46,1356939.0,163.07,163.08,162.28,162.46,1356939.0
2024-03-14 13:20:00,162.46,162.74,162.07,162.1,1218148.0,162.46,162.74,162.07,162.1,1218148.0
2024-03-14 13:30:00,162.08,162.93,161.68,162.88,1882216.0,162.08,162.93,161.68,162.88,1882216.0
2024-03-14 13:40:00,162.89,163.07,162.62,162.94,1289350.0,162.89,163.07,162.62,162.94,1289350.0
2024-03-14 13:50:00,162.92,163.27,162.81,163.13,1083664.0,162.92,163.27,162.81,163.13,1083664.0
2024-03-14 14:00:00,163.16,163.21,162.9,163.14,978587.0,163.16,163.21,162.9,163.14,978587.0
2024-03-14 14:10:00,163.15,163.54,162.76,162.82,1495400.0,163.15,163.54,162.76,162.82,1495400.0
2024-03-14 14:20:00,162.82,162.87,162.2,162.36,1475359.0,162.82,162.87,162.2,162.36,1475359.0
2024-03-14 14:30:00,162.37,162.55,161.69,161.71,1732881.0,162.37,162.55,161.69,161.71,1732881.0
2024-03-14 14:40:00,161.71,162.01,161.4,161.79,1859594.0,161.71,162.01,161.4,161.79,1859594.0
2024-03-14 14:50:00,161.8,161.8,160.84,160.95,2128255.0,161.8,161.8,160.84,160.95,2128255.0
2024-03-14 15:00:00,160.97,161.18,160.53,160.64,2565332.0,160.97,161.18,160.53,160.64,2565332.0
2024-03-14 15:10:00,160.64,161.27,160.51,160.7,1777115.0,160.64,161.27,160.51,160.7,1777115.0
2024-03-14 15:20:00,160.7,161.35,160.7,161.14,1640330.0,160.7,161.35,160.7,161.14,1640330.0
2024-03-14 15:30:00,161.15,161.39,160.63,161.26,1808065.0,161.15,161.39,160.63,161.26,1808065.0
2024-03-14 15:40:00,161.25,161.74,160.98,161.54,2106137.0,161.25,161.74,160.98,161.54,2106137.0
2024-03-14 15:50:00,161.55,162.68,161.55,162.5,3684391.0,161.55,162.68,161.55,162.5,3684391.0
2024-03-15 09:30:00,163.16,165.19,162.55,164.21,8297830.0,163.16,165.19,162.55,164.21,8297830.0
2024-03-15 09:40:00,164.15,165.1,162.47,163.0,4664475.0,164.15,165.1,162.47,163.0,4664475.0
2024-03-15 09:50:00,163.02,163.61,161.26,161.47,3577336.0,163.02,163.61,161.26,161.47,3577336.0
2024-03-15 10:00:00,161.5,162.2,161.11,161.88,2992341.0,161.5,162.2,161.11,161.88,2992341.0
2024-03-15 10:10:00,161.88,162.55,161.7,161.97,2227883.0,161.88,162.55,161.7,161.97,2227883.0
2024-03-15 10:20:00,161.94,163.07,161.54,162.92,2465269.0,161.94,163.07,161.54,162.92,2465269.0
2024-03-15 10:30:00,162.95,164.15,162.65,163.99,2328851.0,162.95,164.15,162.65,163.99,2328851.0
2024-03-15 10:40:00,163.99,164.0,163.2,163.62,1858134.0,163.99,164.0,163.2,163.62,1858134.0
2024-03-15 10:50:00,163.6,163.65,162.44,162.73,1931838.0,163.6,163.65,162.44,162.73,1931838.0
2024-03-15 11:00:00,162.75,163.1,162.36,162.88,1440287.0,162.75,163.1,162.36,162.88,1440287.0
2024-03-15 11:10:00,162.89,163.58,162.57,163.29,1434016.0,162.89,163.58,162.57,163.29,1434016.0
2024-03-15 11:20:00,163.29,163.79,163.0,163.61,1176593.0,163.29,163.79,163.0,163.61,1176593.0
2024-03-15 11:30:00,163.57,163.66,162.33,162.58,1526918.0,163.57,163.66,162.33,162.58,1526918.0
2024-03-15 11:40:00,162.55,162.74,162.19,162.33,1113997.0,162.55,162.74,162.19,162.33,1113997.0
2024-03-15 11:50:00,162.32,162.97,162.29,162.89,1065644.0,162.32,162.97,162.29,162.89,1065644.0
2024-03-15 12:00:00,162.85,162.86,162.0,162.11,1228037.0,162.85,162.86,162.0,162.11,1228037.0
2024-03-15 12:10:00,162.1,162.13,161.33,161.53,1486040.0,162.1,162.13,161.33,161.53,1486040.0
2024-03-15 12:20:00,161.53,161.93,161.41,161.83,1162707.0,161.53,161.93,161.41,161.83,1162707.0
2024-03-15 12:30:00,161.83,161.94,161.32,161.48,1254173.0,161.83,161.94,161.32,161.48,1254173.0
2024-03-15 12:40:00,161.47,161.68,160.94,161.04,1347812.0,161.47,161.68,160.94,161.04,1347812.0
2024-03-15 12:50:00,161.04,161.3,160.84,160.86,1076752.0,161.04,161.3,160.84,160.86,1076752.0
2024-03-15 13:00:00,160.87,161.7,160.76,161.67,1183338.0,160.87,161.7,160.76,161.67,1183338.0
2024-03-15 13:10:00,161.67,161.91,161.5,161.84,1041046.0,161.67,161.91,161.5,161.84,1041046.0
2024-03-15 13:20:00,161.84,162.19,161.8,161.97,1060830.0,161.84,162.19,161.8,161.97,1060830.0
2024-03-15 13:30:00,161.95,162.67,161.91,162.6,1083009.0,161.95,162.67,161.91,162.6,1083009.0
2024-03-15 13:40:00,162.59,162.95,162.38,162.45,1259524.0,162.59,162.95,162.38,162.45,1259524.0
2024-03-15 13:50:00,162.43,163.27,162.38,162.88,1316164.0,162.43,163.27,162.38,162.88,1316164.0
2024-03-15 14:00:00,162.88,163.1,162.53,162.81,959673.0,162.88,163.1,162.53,162.81,959673.0
2024-03-15 14:10:00,162.8,162.9,162.33,162.61,1052179.0,162.8,162.9,162.33,162.61,1052179.0
2024-03-15 14:20:00,162.63,162.92,162.54,162.66,849940.0,162.63,162.92,162.54,162.66,849940.0
2024-03-15 14:30:00,162.66,163.59,162.57,163.38,1195914.0,162.66,163.59,162.57,163.38,1195914.0
2024-03-15 14:40:00,163.37,163.89,163.27,163.48,1337650.0,163.37,163.89,163.27,163.48,1337650.0
2024-03-15 14:50:00,163.48,163.87,163.46,163.51,1177068.0,163.48,163.87,163.46,163.51,1177068.0
2024-03-15 15:00:00,163.52,163.72,163.22,163.51,1317708.0,163.52,163.72,163.22,163.51,1317708.0
2024-03-15 15:10:00,163.52,163.53,162.73,162.81,1397311.0,163.52,163.53,162.73,162.81,1397311.0
2024-03-15 15:20:00,162.81,163.27,162.67,163.19,1087542.0,162.81,163.27,162.67,163.19,1087542.0
2024-03-15 15:30:00,163.18,163.37,162.95,163.04,1167741.0,163.18,163.37,162.95,163.04,1167741.0
2024-03-15 15:40:00,163.04,163.22,162.71,162.74,1366788.0,163.04,163.22,162.71,162.74,1366788.0
2024-03-15 15:50:00,162.73,163.78,162.71,163.59,2714887.0,162.73,163.78,162.71,163.59,2714887.0
2024-03-18 09:30:00,170.08,170.2,166.88,167.03,6880726.0,170.08,170.2,166.88,167.03,6880726.0
2024-03-18 09:40:00,167.0,168.0,165.9,166.51,3670018.0,167.0,168.0,165.9,166.51,3670018.0
2024-03-18 09:50:00,166.53,167.46,165.99,167.36,3062019.0,166.53,167.46,165.99,167.36,3062019.0
2024-03-18 10:00:00,167.38,167.87,166.82,167.79,2724572.0,167.38,167.87,166.82,167.79,2724572.0
2024-03-18 10:10:00,167.81,169.61,167.58,169.6,3243999.0,167.81,169.61,167.58,169.6,3243999.0
2024-03-18 10:20:00,169.58,171.21,169.51,171.15,4492964.0,169.58,171.21,169.51,171.15,4492964.0
2024-03-18 10:30:00,171.15,172.18,171.0,171.75,4501944.0,171.15,172.18,171.0,171.75,4501944.0
2024-03-18 10:40:00,171.73,172.69,171.15,171.87,3539330.0,171.73,172.69,171.15,171.87,3539330.0
2024-03-18 10:50:00,171.86,173.07,171.54,173.0,3067866.0,171.86,173.07,171.54,173.0,3067866.0
2024-03-18 11:00:00,172.99,174.06,172.7,174.01,3309281.0,172.99,174.06,172.7,174.01,3309281.0
2024-03-18 11:10:00,174.03,174.38,173.15,174.35,3261525.0,174.03,174.38,173.15,174.35,3261525.0
2024-03-18 11:20:00,174.36,174.72,173.63,173.68,2883585.0,174.36,174.72,173.63,173.68,2883585.0
2024-03-18 11:30:00,173.67,174.1,173.44,173.47,1880632.0,173.67,174.1,173.44,173.47,1880632.0
2024-03-18 11:40:00,173.45,173.48,172.75,172.94,1866187.0,173.45,173.48,172.75,172.94,1866187.0
2024-03-18 11:50:00,172.95,173.7,172.91,173.66,1587011.0,172.95,173.7,172.91,173.66,1587011.0
2024-03-18 12:00:00,173.67,173.76,173.09,173.36,1439131.0,173.67,173.76,173.09,173.36,1439131.0
2024-03-18 12:10:00,173.36,173.5,172.64,172.65,1563356.0,173.36,173.5,172.64,172.65,1563356.0
2024-03-18 12:20:00,172.64,173.24,172.48,172.82,1507512.0,172.64,173.24,172.48,172.82,1507512.0
2024-03-18 12:30:00,172.8,173.58,172.55,173.38,1499308.0,172.8,173.58,172.55,173.38,1499308.0
2024-03-18 12:40:00,173.38,173.72,173.06,173.59,1171095.0,173.38,173.72,173.06,173.59,1171095.0
2024-03-18 12:50:00,173.61,173.7,172.82,172.97,1376389.0,173.61,173.7,172.82,172.97,1376389.0
2024-03-18 13:00:00,172.98,173.04,171.92,172.33,1577417.0,172.98,173.04,171.92,172.33,1577417.0
2024-03-18 13:10:00,172.33,172.7,172.22,172.43,861272.0,172.33,172.7,172.22,172.43,861272.0
2024-03-18 13:20:00,172.42,172.93,172.33,172.82,1084693.0,172.42,172.93,172.33,172.82,1084693.0
2024-03-18 13:30:00,172.83,172.94,172.03,172.25,1175707.0,172.83,172.94,172.03,172.25,1175707.0
2024-03-18 13:40:00,172.25,172.93,172.04,172.92,985956.0,172.25,172.93,172.04,172.92,985956.0
2024-03-18 13:50:00,172.9,173.46,172.88,173.26,1186775.0,172.9,173.46,172.88,173.26,1186775.0
2024-03-18 14:00:00,173.26,173.81,173.1,173.75,1087424.0,173.26,173.81,173.1,173.75,1087424.0
2024-03-18 14:10:00,173.76,173.92,173.51,173.7,1107720.0,173.76,173.92,173.51,173.7,1107720.0
2024-03-18 14:20:00,173.71,174.2,173.7,174.16,1271784.0,173.71,174.2,173.7,174.16,1271784.0
2024-03-18 14:30:00,174.16,174.24,173.85,174.04,1154521.0,174.16,174.24,173.85,174.04,1154521.0
2024-03-18 14:40:00,174.03,174.07,173.6,173.83,998533.0,174.03,174.07,173.6,173.83,998533.0
2024-03-18 14:50:00,173.84,173.98,173.41,173.44,948157.0,173.84,173.98,173.41,173.44,948157.0
2024-03-18 15:00:00,173.42,173.59,173.22,173.51,1067437.0,173.42,173.59,173.22,173.51,1067437.0
2024-03-18 15:10:00,173.51,173.68,173.37,173.6,939974.0,173.51,173.68,173.37,173.6,939974.0
2024-03-18 15:20:00,173.59,174.22,173.41,174.15,1288212.0,173.59,174.22,173.41,174.15,1288212.0
2024-03-18 15:30:00,174.15,174.41,174.06,174.07,1799213.0,174.15,174.41,174.06,174.07,1799213.0
2024-03-18 15:40:00,174.09,174.18,173.81,174.06,1509758.0,174.09,174.18,173.81,174.06,1509758.0
2024-03-18 15:50:00,174.04,174.04,173.33,173.94,2976582.0,174.04,174.04,173.33,173.94,2976582.0
2024-03-19 09:30:00,172.35,172.82,170.12,171.49,4528946.0,172.35,172.82,170.12,171.49,4528946.0
2024-03-19 09:40:00,171.5,172.09,168.0,168.15,5427708.0,171.5,172.09,168.0,168.15,5427708.0
2024-03-19 09:50:00,168.15,169.1,167.42,168.88,3798404.0,168.15,169.1,167.42,168.88,3798404.0
2024-03-19 10:00:00,168.89,169.93,168.3,169.92,2585364.0,168.89,169.93,168.3,169.92,2585364.0
2024-03-19 10:10:00,169.93,170.37,168.91,169.9,3092789.0,169.93,170.37,168.91,169.9,3092789.0
2024-03-19 10:20:00,169.88,170.69,169.22,169.36,2640828.0,169.88,170.69,169.22,169.36,2640828.0
2024-03-19 10:30:00,169.36,171.08,168.84,170.92,2551577.0,169.36,171.08,168.84,170.92,2551577.0
2024-03-19 10:40:00,170.91,171.42,170.66,170.92,2146524.0,170.91,171.42,170.66,170.92,2146524.0
2024-03-19 10:50:00,170.92,171.4,170.36,170.48,1583091.0,170.92,171.4,170.36,170.48,1583091.0
2024-03-19 11:00:00,170.5,171.24,170.31,170.77,1368806.0,170.5,171.24,170.31,170.77,1368806.0
2024-03-19 11:10:00,170.78,171.52,170.76,171.44,1310255.0,170.78,171.52,170.76,171.44,1310255.0
2024-03-19 11:20:00,171.43,171.84,171.0,171.76,1441695.0,171.43,171.84,171.0,171.76,1441695.0
2024-03-19 11:30:00,171.76,172.31,171.61,172.14,1363167.0,171.76,172.31,171.61,172.14,1363167.0
2024-03-19 11:40:00,172.15,172.33,171.86,172.29,1026776.0,172.15,172.33,171.86,172.29,1026776.0
2024-03-19 11:50:00,172.28,172.28,171.21,171.53,1287641.0,172.28,172.28,171.21,171.53,1287641.0
2024-03-19 12:00:00,171.52,171.55,171.05,171.39,1125902.0,171.52,171.55,171.05,171.39,1125902.0
2024-03-19 12:10:00,171.38,171.65,171.0,171.61,1022217.0,171.38,171.65,171.0,171.61,1022217.0
2024-03-19 12:20:00,171.62,172.0,171.25,171.94,966852.0,171.62,172.0,171.25,171.94,966852.0
2024-03-19 12:30:00,171.93,172.18,171.2,172.04,955555.0,171.93,172.18,171.2,172.04,955555.0
2024-03-19 12:40:00,172.04,172.4,171.76,171.94,983468.0,172.04,172.4,171.76,171.94,983468.0
2024-03-19 12:50:00,171.94,172.1,171.55,171.83,979241.0,171.94,172.1,171.55,171.83,979241.0
2024-03-19 13:00:00,171.83,172.72,171.51,171.65,1463777.0,171.83,172.72,171.51,171.65,1463777.0
2024-03-19 13:10:00,171.65,171.95,171.17,171.93,979408.0,171.65,171.95,171.17,171.93,979408.0
2024-03-19 13:20:00,171.94,171.98,171.52,171.73,595921.0,171.94,171.98,171.52,171.73,595921.0
2024-03-19 13:30:00,171.72,171.92,171.1,171.68,930371.0,171.72,171.92,171.1,171.68,930371.0
2024-03-19 13:40:00,171.66,171.92,171.52,171.6,649561.0,171.66,171.92,171.52,171.6,649561.0
2024-03-19 13:50:00,171.61,171.66,171.26,171.46,730121.0,171.61,171.66,171.26,171.46,730121.0
2024-03-19 14:00:00,171.46,171.46,170.61,170.66,1047348.0,171.46,171.46,170.61,170.66,1047348.0
2024-03-19 14:10:00,170.66,171.25,170.55,171.19,999419.0,170.66,171.25,170.55,171.19,999419.0
2024-03-19 14:20:00,171.18,171.54,171.12,171.43,789798.0,171.18,171.54,171.12,171.43,789798.0
2024-03-19 14:30:00,171.42,171.96,171.4,171.84,880453.0,171.42,171.96,171.4,171.84,880453.0
2024-03-19 14:40:00,171.84,172.08,171.72,172.08,1001792.0,171.84,172.08,171.72,172.08,1001792.0
2024-03-19 14:50:00,172.07,172.2,171.53,171.67,938327.0,172.07,172.2,171.53,171.67,938327.0
2024-03-19 15:00:00,171.65,171.94,171.42,171.73,860032.0,171.65,171.94,171.42,171.73,860032.0
2024-03-19 15:10:00,171.71,171.74,171.28,171.7,879860.0,171.71,171.74,171.28,171.7,879860.0
2024-03-19 15:20:00,171.7,171.74,171.02,171.22,948257.0,171.7,171.74,171.02,171.22,948257.0
2024-03-19 15:30:00,171.21,171.64,171.09,171.6,803562.0,171.21,171.64,171.09,171.6,803562.0
2024-03-19 15:40:00,171.59,171.77,171.42,171.72,940412.0,171.59,171.77,171.42,171.72,940412.0
2024-03-19 15:50:00,171.72,171.8,171.3,171.31,1486440.0,171.72,171.8,171.3,171.31,1486440.0
2024-03-20 09:30:00,172.98,174.32,172.1,172.27,4549377.0,172.98,174.32,172.1,172.27,4549377.0
2024-03-20 09:40:00,172.26,173.08,171.42,172.03,3583295.0,172.26,173.08,171.42,172.03,3583295.0
2024-03-20 09:50:00,172.08,173.2,171.77,171.87,2314764.0,172.08,173.2,171.77,171.87,2314764.0
2024-03-20 10:00:00,171.86,172.06,171.11,171.61,2608964.0,171.86,172.06,171.11,171.61,2608964.0
2024-03-20 10:10:00,171.63,172.84,171.14,171.95,2568156.0,171.63,172.84,171.14,171.95,2568156.0
2024-03-20 10:20:00,171.98,172.0,170.82,171.12,2209196.0,171.98,172.0,170.82,171.12,2209196.0
2024-03-20 10:30:00,171.14,172.35,171.09,171.94,1983587.0,171.14,172.35,171.09,171.94,1983587.0
2024-03-20 10:40:00,171.95,172.44,171.69,171.92,1623357.0,171.95,172.44,171.69,171.92,1623357.0
2024-03-20 10:50:00,171.93,173.17,171.9,172.9,2477995.0,171.93,173.17,171.9,172.9,2477995.0
2024-03-20 11:00:00,172.9,173.3,172.81,173.07,1784994.0,172.9,173.3,172.81,173.07,1784994.0
2024-03-20 11:10:00,173.06,173.51,173.0,173.4,1912605.0,173.06,173.51,173.0,173.4,1912605.0
2024-03-20 11:20:00,173.43,173.45,172.61,172.65,1404323.0,173.43,173.45,172.61,172.65,1404323.0
2024-03-20 11:30:00,172.65,173.46,172.65,173.06,1786737.0,172.65,173.46,172.65,173.06,1786737.0
2024-03-20 11:40:00,173.04,173.38,172.65,172.67,935939.0,173.04,173.38,172.65,172.67,935939.0
2024-03-20 11:50:00,172.69,173.13,172.68,172.84,790429.0,172.69,173.13,172.68,172.84,790429.0
2024-03-20 12:00:00,172.84,172.85,172.11,172.28,1028496.0,172.84,172.85,172.11,172.28,1028496.0
2024-03-20 12:10:00,172.28,172.61,172.13,172.55,1029536.0,172.28,172.61,172.13,172.55,1029536.0
2024-03-20 12:20:00,172.55,172.75,171.78,171.9,1218690.0,172.55,172.75,171.78,171.9,1218690.0
2024-03-20 12:30:00,171.92,172.24,171.75,172.13,936774.0,171.92,172.24,171.75,172.13,936774.0
2024-03-20 12:40:00,172.14,172.7,172.14,172.56,780271.0,172.14,172.7,172.14,172.56,780271.0
2024-03-20 12:50:00,172.57,173.06,172.54,172.83,882050.0,172.57,173.06,172.54,172.83,882050.0
2024-03-20 13:00:00,172.84,172.94,172.55,172.81,764563.0,172.84,172.94,172.55,172.81,764563.0
2024-03-20 13:10:00,172.82,173.17,172.53,173.06,870913.0,172.82,173.17,172.53,173.06,870913.0
2024-03-20 13:20:00,173.08,173.13,172.9,172.95,505992.0,173.08,173.13,172.9,172.95,505992.0
2024-03-20 13:30:00,172.94,173.25,172.91,173.15,937440.0,172.94,173.25,172.91,173.15,937440.0
2024-03-20 13:40:00,173.15,173.2,172.82,173.14,611726.0,173.15,173.2,172.82,173.14,611726.0
2024-03-20 13:50:00,173.14,173.39,173.07,173.1,814455.0,173.14,173.39,173.07,173.1,814455.0
2024-03-20 14:00:00,173.09,174.83,173.08,173.57,3173537.0,173.09,174.83,173.08,173.57,3173537.0
2024-03-20 14:10:00,173.59,174.41,173.2,173.35,1676349.0,173.59,174.41,173.2,173.35,1676349.0
2024-03-20 14:20:00,173.39,174.08,173.33,173.87,1315038.0,173.39,174.08,173.33,173.87,1315038.0
2024-03-20 14:30:00,173.87,174.25,172.48,174.02,2316324.0,173.87,174.25,172.48,174.02,2316324.0
2024-03-20 14:40:00,173.99,175.49,173.64,175.25,2900500.0,173.99,175.49,173.64,175.25,2900500.0
2024-03-20 14:50:00,175.25,175.61,174.65,174.93,2288512.0,175.25,175.61,174.65,174.93,2288512.0
2024-03-20 15:00:00,174.94,175.36,174.53,175.21,1784030.0,174.94,175.36,174.53,175.21,1784030.0
2024-03-20 15:10:00,175.22,175.64,174.58,175.46,1695665.0,175.22,175.64,174.58,175.46,1695665.0
2024-03-20 15:20:00,175.46,175.53,174.85,175.38,1398841.0,175.46,175.53,174.85,175.38,1398841.0
2024-03-20 15:30:00,175.37,175.88,175.32,175.69,1681851.0,175.37,175.88,175.32,175.69,1681851.0
2024-03-20 15:40:00,175.69,176.25,175.3,175.42,2106478.0,175.69,176.25,175.3,175.42,2106478.0
2024-03-20 15:50:00,175.44,175.83,175.24,175.73,1989010.0,175.44,175.83,175.24,175.73,1989010.0
2024-03-21 09:30:00,176.39,178.18,174.92,177.08,4962165.0,176.39,178.18,174.92,177.08,4962165.0
2024-03-21 09:40:00,177.07,177.45,175.41,175.58,3311426.0,177.07,177.45,175.41,175.58,3311426.0
2024-03-21 09:50:00,175.57,176.15,174.32,174.4,3142052.0,175.57,176.15,174.32,174.4,3142052.0
2024-03-21 10:00:00,174.38,174.88,173.8,174.5,2891474.0,174.38,174.88,173.8,174.5,2891474.0
2024-03-21 10:10:00,174.48,175.17,173.99,174.72,2138827.0,174.48,175.17,173.99,174.72,2138827.0
2024-03-21 10:20:00,174.7,175.35,174.58,175.07,1922333.0,174.7,175.35,174.58,175.07,1922333.0
2024-03-21 10:30:00,175.07,175.18,174.08,174.61,2329821.0,175.07,175.18,174.08,174.61,2329821.0
2024-03-21 10:40:00,174.6,175.34,174.41,175.33,1529631.0,174.6,175.34,174.41,175.33,1529631.0
2024-03-21 10:50:00,175.31,175.8,175.07,175.3,1651732.0,175.31,175.8,175.07,175.3,1651732.0
2024-03-21 11:00:00,175.29,175.79,175.14,175.6,1401206.0,175.29,175.79,175.14,175.6,1401206.0
2024-03-21 11:10:00,175.61,175.95,174.34,174.71,1540140.0,175.61,175.95,174.34,174.71,1540140.0
2024-03-21 11:20:00,174.69,175.13,174.63,175.08,1095313.0,174.69,175.13,174.63,175.08,1095313.0
2024-03-21 11:30:00,175.09,175.29,174.32,174.36,1229524.0,175.09,175.29,174.32,174.36,1229524.0
2024-03-21 11:40:00,174.35,174.5,173.76,174.15,1764326.0,174.35,174.5,173.76,174.15,1764326.0
2024-03-21 11:50:00,174.16,174.68,174.03,174.24,1087080.0,174.16,174.68,174.03,174.24,1087080.0
2024-03-21 12:00:00,174.25,174.45,173.78,174.28,1024047.0,174.25,174.45,173.78,174.28,1024047.0
2024-03-21 12:10:00,174.26,174.68,174.06,174.54,909556.0,174.26,174.68,174.06,174.54,909556.0
2024-03-21 12:20:00,174.53,174.75,174.16,174.26,956129.0,174.53,174.75,174.16,174.26,956129.0
2024-03-21 12:30:00,174.27,174.37,173.98,174.31,769974.0,174.27,174.37,173.98,174.31,769974.0
2024-03-21 12:40:00,174.31,174.42,173.86,173.86,777616.0,174.31,174.42,173.86,173.86,777616.0
2024-03-21 12:50:00,173.87,174.37,173.84,174.09,893809.0,173.87,174.37,173.84,174.09,893809.0
2024-03-21 13:00:00,174.08,174.09,172.83,173.55,1710255.0,174.08,174.09,172.83,173.55,1710255.0
2024-03-21 13:10:00,173.57,173.82,173.41,173.58,901557.0,173.57,173.82,173.41,173.58,901557.0
2024-03-21 13:20:00,173.56,173.77,173.16,173.37,853033.0,173.56,173.77,173.16,173.37,853033.0
2024-03-21 13:30:00,173.36,173.58,173.11,173.33,777839.0,173.36,173.58,173.11,173.33,777839.0
2024-03-21 13:40:00,173.34,173.37,172.62,172.86,1151121.0,173.34,173.37,172.62,172.86,1151121.0
2024-03-21 13:50:00,172.87,172.91,172.3,172.41,1116417.0,172.87,172.91,172.3,172.41,1116417.0
2024-03-21 14:00:00,172.4,172.51,171.91,172.1,1400981.0,172.4,172.51,171.91,172.1,1400981.0
2024-03-21 14:10:00,172.09,172.36,172.05,172.18,739971.0,172.09,172.36,172.05,172.18,739971.0
2024-03-21 14:20:00,172.19,172.32,171.82,172.26,1109285.0,172.19,172.32,171.82,172.26,1109285.0
2024-03-21 14:30:00,172.26,172.54,171.8,171.96,944184.0,172.26,172.54,171.8,171.96,944184.0
2024-03-21 14:40:00,171.96,172.51,171.87,172.42,848074.0,171.96,172.51,171.87,172.42,848074.0
2024-03-21 14:50:00,172.41,173.01,172.4,172.92,1064977.0,172.41,173.01,172.4,172.92,1064977.0
2024-03-21 15:00:00,172.92,173.18,172.7,173.09,1056533.0,172.92,173.18,172.7,173.09,1056533.0
2024-03-21 15:10:00,173.09,173.17,172.8,172.89,777839.0,173.09,173.17,172.8,172.89,777839.0
2024-03-21 15:20:00,172.89,173.27,172.77,173.09,973085.0,172.89,173.27,172.77,173.09,973085.0
2024-03-21 15:30:00,173.1,173.24,172.81,173.0,933618.0,173.1,173.24,172.81,173.0,933618.0
2024-03-21 15:40:00,173.01,173.36,172.83,172.9,1215586.0,173.01,173.36,172.83,172.9,1215586.0
2024-03-21 15:50:00,172.93,173.2,172.76,172.77,1683249.0,172.93,173.2,172.76,172.77,1683249.0
2024-03-22 09:30:00,166.65,168.15,166.3,167.54,6289627.0,166.65,168.15,166.3,167.54,6289627.0
2024-03-22 09:40:00,167.54,169.6,166.36,167.46,4469539.0,167.54,169.6,166.36,167.46,4469539.0
2024-03-22 09:50:00,167.48,168.43,167.0,168.14,2950919.0,167.48,168.43,167.0,168.14,2950919.0
2024-03-22 10:00:00,168.15,169.41,168.06,169.11,2713486.0,168.15,169.41,168.06,169.11,2713486.0
2024-03-22 10:10:00,169.09,170.03,168.99,169.52,3001727.0,169.09,170.03,168.99,169.52,3001727.0
2024-03-22 10:20:00,169.53,170.0,168.91,169.32,2330955.0,169.53,170.0,168.91,169.32,2330955.0
2024-03-22 10:30:00,169.34,169.39,168.7,169.18,2002445.0,169.34,169.39,168.7,169.18,2002445.0
2024-03-22 10:40:00,169.16,169.88,168.88,169.74,1616150.0,169.16,169.88,168.88,169.74,1616150.0
2024-03-22 10:50:00,169.74,170.03,169.43,169.68,1632109.0,169.74,170.03,169.43,169.68,1632109.0
2024-03-22 11:00:00,169.7,170.01,169.34,169.58,1693544.0,169.7,170.01,169.34,169.58,1693544.0
2024-03-22 11:10:00,169.56,169.89,169.03,169.35,1425418.0,169.56,169.89,169.03,169.35,1425418.0
2024-03-22 11:20:00,169.36,170.75,169.06,170.68,1773600.0,169.36,170.75,169.06,170.68,1773600.0
2024-03-22 11:30:00,170.68,170.69,169.6,169.89,1762387.0,170.68,170.69,169.6,169.89,1762387.0
2024-03-22 11:40:00,169.9,169.95,169.42,169.49,1317064.0,169.9,169.95,169.42,169.49,1317064.0
2024-03-22 11:50:00,169.51,169.96,169.35,169.67,973068.0,169.51,169.96,169.35,169.67,973068.0
2024-03-22 12:00:00,169.67,169.8,168.93,169.1,1164607.0,169.67,169.8,168.93,169.1,1164607.0
2024-03-22 12:10:00,169.11,169.3,168.71,169.06,1038282.0,169.11,169.3,168.71,169.06,1038282.0
2024-03-22 12:20:00,169.06,169.46,168.81,169.37,995783.0,169.06,169.46,168.81,169.37,995783.0
2024-03-22 12:30:00,169.4,169.73,169.3,169.63,739154.0,169.4,169.73,169.3,169.63,739154.0
2024-03-22 12:40:00,169.64,169.82,169.43,169.6,758201.0,169.64,169.82,169.43,169.6,758201.0
2024-03-22 12:50:00,169.61,169.91,169.43,169.63,735995.0,169.61,169.91,169.43,169.63,735995.0
2024-03-22 13:00:00,169.62,170.09,169.5,169.79,1049640.0,169.62,170.09,169.5,169.79,1049640.0
2024-03-22 13:10:00,169.78,170.26,169.75,170.22,855444.0,169.78,170.26,169.75,170.22,855444.0
2024-03-22 13:20:00,170.23,170.46,170.11,170.39,668303.0,170.23,170.46,170.11,170.39,668303.0
2024-03-22 13:30:00,170.38,170.82,170.38,170.53,1070862.0,170.38,170.82,170.38,170.53,1070862.0
2024-03-22 13:40:00,170.54,170.64,170.27,170.28,774867.0,170.54,170.64,170.27,170.28,774867.0
2024-03-22 13:50:00,170.29,170.38,170.11,170.22,724174.0,170.29,170.38,170.11,170.22,724174.0
2024-03-22 14:00:00,170.2,170.59,170.16,170.43,766865.0,170.2,170.59,170.16,170.43,766865.0
2024-03-22 14:10:00,170.44,170.92,170.28,170.67,875116.0,170.44,170.92,170.28,170.67,875116.0
2024-03-22 14:20:00,170.67,170.98,170.37,170.91,1032632.0,170.67,170.98,170.37,170.91,1032632.0
2024-03-22 14:30:00,170.92,171.2,170.82,170.91,985459.0,170.92,171.2,170.82,170.91,985459.0
2024-03-22 14:40:00,170.91,171.0,170.66,170.81,672252.0,170.91,171.0,170.66,170.81,672252.0
2024-03-22 14:50:00,170.82,170.99,170.69,170.75,588787.0,170.82,170.99,170.69,170.75,588787.0
2024-03-22 15:00:00,170.73,170.85,170.47,170.73,740113.0,170.73,170.85,170.47,170.73,740113.0
2024-03-22 15:10:00,170.73,170.77,170.24,170.27,769863.0,170.73,170.77,170.24,170.27,769863.0
2024-03-22 15:20:00,170.27,170.68,170.24,170.62,926483.0,170.27,170.68,170.24,170.62,926483.0
2024-03-22 15:30:00,170.64,170.91,170.49,170.9,744356.0,170.64,170.91,170.49,170.9,744356.0
2024-03-22 15:40:00,170.9,171.06,170.73,170.84,870733.0,170.9,171.06,170.73,170.84,870733.0
2024-03-22 15:50:00,170.85,171.18,170.71,170.78,1867514.0,170.85,171.18,170.71,170.78,1867514.0
2024-03-25 09:30:00,168.75,174.94,168.73,174.65,6530897.0,168.75,174.94,168.73,174.65,6530897.0
2024-03-25 09:40:00,174.66,175.24,172.76,173.0,4239655.0,174.66,175.24,172.76,173.0,4239655.0
2024-03-25 09:50:00,173.01,173.14,172.01,172.59,2623115.0,173.01,173.14,172.01,172.59,2623115.0
2024-03-25 10:00:00,172.57,172.7,170.86,170.91,2550321.0,172.57,172.7,170.86,170.91,2550321.0
2024-03-25 10:10:00,170.93,171.17,170.07,170.69,2626461.0,170.93,171.17,170.07,170.69,2626461.0
2024-03-25 10:20:00,170.72,171.41,170.42,170.56,2091328.0,170.72,171.41,170.42,170.56,2091328.0
2024-03-25 10:30:00,170.59,170.6,169.66,170.4,2310434.0,170.59,170.6,169.66,170.4,2310434.0
2024-03-25 10:40:00,170.38,170.79,169.96,170.36,1728160.0,170.38,170.79,169.96,170.36,1728160.0
2024-03-25 10:50:00,170.36,170.73,169.55,169.96,2142469.0,170.36,170.73,169.55,169.96,2142469.0
2024-03-25 11:00:00,169.96,171.2,169.96,170.91,1712117.0,169.96,171.2,169.96,170.91,1712117.0
2024-03-25 11:10:00,170.91,171.1,170.05,170.54,1256911.0,170.91,171.1,170.05,170.54,1256911.0
2024-03-25 11:20:00,170.55,171.28,170.48,171.17,1334848.0,170.55,171.28,170.48,171.17,1334848.0
2024-03-25 11:30:00,171.18,171.73,170.88,171.62,1336832.0,171.18,171.73,170.88,171.62,1336832.0
2024-03-25 11:40:00,171.64,171.65,171.15,171.39,966806.0,171.64,171.65,171.15,171.39,966806.0
2024-03-25 11:50:00,171.37,172.08,171.05,171.9,1500754.0,171.37,172.08,171.05,171.9,1500754.0
2024-03-25 12:00:00,171.9,172.39,171.65,172.13,1425868.0,171.9,172.39,171.65,172.13,1425868.0
2024-03-25 12:10:00,172.14,172.38,172.1,172.3,916947.0,172.14,172.38,172.1,172.3,916947.0
2024-03-25 12:20:00,172.28,172.64,172.22,172.33,986132.0,172.28,172.64,172.22,172.33,986132.0
2024-03-25 12:30:00,172.34,172.69,172.24,172.52,881828.0,172.34,172.69,172.24,172.52,881828.0
2024-03-25 12:40:00,172.52,173.08,172.1,172.75,1387427.0,172.52,173.08,172.1,172.75,1387427.0
2024-03-25 12:50:00,172.75,172.99,172.6,172.86,879515.0,172.75,172.99,172.6,172.86,879515.0
2024-03-25 13:00:00,172.87,172.87,172.25,172.53,999470.0,172.87,172.87,172.25,172.53,999470.0
2024-03-25 13:10:00,172.52,172.71,172.27,172.67,848709.0,172.52,172.71,172.27,172.67,848709.0
2024-03-25 13:20:00,172.66,172.74,172.24,172.27,753236.0,172.66,172.74,172.24,172.27,753236.0
2024-03-25 13:30:00,172.27,172.68,172.25,172.66,537319.0,172.27,172.68,172.25,172.66,537319.0
2024-03-25 13:40:00,172.66,172.73,172.17,172.38,683350.0,172.66,172.73,172.17,172.38,683350.0
2024-03-25 13:50:00,172.37,172.68,172.26,172.59,504924.0,172.37,172.68,172.26,172.59,504924.0
2024-03-25 14:00:00,172.61,173.25,172.53,173.12,1378947.0,172.61,173.25,172.53,173.12,1378947.0
2024-03-25 14:10:00,173.11,173.5,173.08,173.39,1223830.0,173.11,173.5,173.08,173.39,1223830.0
2024-03-25 14:20:00,173.4,173.6,173.17,173.32,922531.0,173.4,173.6,173.17,173.32,922531.0
2024-03-25 14:30:00,173.32,173.72,173.19,173.5,1001212.0,173.32,173.72,173.19,173.5,1001212.0
2024-03-25 14:40:00,173.51,173.53,172.85,172.96,1053027.0,173.51,173.53,172.85,172.96,1053027.0
2024-03-25 14:50:00,172.96,172.98,172.64,172.66,835333.0,172.96,172.98,172.64,172.66,835333.0
2024-03-25 15:00:00,172.66,172.74,172.31,172.39,743616.0,172.66,172.74,172.31,172.39,743616.0
2024-03-25 15:10:00,172.4,172.51,172.23,172.42,729438.0,172.4,172.51,172.23,172.42,729438.0
2024-03-25 15:20:00,172.41,172.42,171.93,171.98,914294.0,172.41,172.42,171.93,171.98,914294.0
2024-03-25 15:30:00,171.97,172.41,171.88,172.33,843263.0,171.97,172.41,171.88,172.33,843263.0
2024-03-25 15:40:00,172.33,172.81,172.3,172.62,955800.0,172.33,172.81,172.3,172.62,955800.0
2024-03-25 15:50:00,172.61,172.72,172.36,172.64,1612149.0,172.61,172.72,172.36,172.64,1612149.0
2024-03-26 09:30:00,178.58,181.25,177.63,180.88,9655138.0,178.58,181.25,177.63,180.88,9655138.0
2024-03-26 09:40:00,180.89,183.11,180.87,181.64,7876541.0,180.89,183.11,180.87,181.64,7876541.0
2024-03-26 09:50:00,181.66,183.28,181.28,181.98,4870974.0,181.66,183.28,181.28,181.98,4870974.0
2024-03-26 10:00:00,182.0,182.13,180.95,181.4,3346862.0,182.0,182.13,180.95,181.4,3346862.0
2024-03-26 10:10:00,181.41,183.32,181.2,183.14,4144582.0,181.41,183.32,181.2,183.14,4144582.0
2024-03-26 10:20:00,183.12,183.16,181.89,182.21,2896180.0,183.12,183.16,181.89,182.21,2896180.0
2024-03-26 10:30:00,182.21,182.56,181.38,182.45,2653883.0,182.21,182.56,181.38,182.45,2653883.0
2024-03-26 10:40:00,182.44,184.0,182.19,183.81,3699507.0,182.44,184.0,182.19,183.81,3699507.0
2024-03-26 10:50:00,183.84,184.25,183.25,183.32,2909749.0,183.84,184.25,183.25,183.32,2909749.0
2024-03-26 11:00:00,183.31,183.38,182.44,182.47,2208255.0,183.31,183.38,182.44,182.47,2208255.0
2024-03-26 11:10:00,182.46,183.04,182.15,182.95,1916844.0,182.46,183.04,182.15,182.95,1916844.0
2024-03-26 11:20:00,182.96,183.1,181.76,181.87,1994943.0,182.96,183.1,181.76,181.87,1994943.0
2024-03-26 11:30:00,181.87,182.28,181.16,182.13,2180125.0,181.87,182.28,181.16,182.13,2180125.0
2024-03-26 11:40:00,182.11,182.14,180.88,181.06,2260534.0,182.11,182.14,180.88,181.06,2260534.0
2024-03-26 11:50:00,181.06,181.29,180.81,180.85,1773520.0,181.06,181.29,180.81,180.85,1773520.0
2024-03-26 12:00:00,180.86,181.74,180.62,181.62,1775328.0,180.86,181.74,180.62,181.62,1775328.0
2024-03-26 12:10:00,181.62,182.02,180.7,180.79,1760552.0,181.62,182.02,180.7,180.79,1760552.0
2024-03-26 12:20:00,180.78,181.09,179.86,180.52,2356557.0,180.78,181.09,179.86,180.52,2356557.0
2024-03-26 12:30:00,180.5,181.0,180.47,180.97,1047966.0,180.5,181.0,180.47,180.97,1047966.0
2024-03-26 12:40:00,180.97,180.98,180.24,180.89,1180137.0,180.97,180.98,180.24,180.89,1180137.0
2024-03-26 12:50:00,180.86,180.96,179.94,180.15,1266072.0,180.86,180.96,179.94,180.15,1266072.0
2024-03-26 13:00:00,180.13,180.19,179.62,179.96,1382090.0,180.13,180.19,179.62,179.96,1382090.0
2024-03-26 13:10:00,179.96,179.97,178.92,179.12,1523916.0,179.96,179.97,178.92,179.12,1523916.0
2024-03-26 13:20:00,179.13,179.45,178.85,179.31,1332486.0,179.13,179.45,178.85,179.31,1332486.0
2024-03-26 13:30:00,179.31,179.54,179.09,179.4,891124.0,179.31,179.54,179.09,179.4,891124.0
2024-03-26 13:40:00,179.41,179.53,178.71,178.91,1287871.0,179.41,179.53,178.71,178.91,1287871.0
2024-03-26 13:50:00,178.91,179.37,178.82,179.08,932340.0,178.91,179.37,178.82,179.08,932340.0
2024-03-26 14:00:00,179.07,179.71,178.99,179.6,1104814.0,179.07,179.71,178.99,179.6,1104814.0
2024-03-26 14:10:00,179.62,179.88,179.44,179.65,956527.0,179.62,179.88,179.44,179.65,956527.0
2024-03-26 14:20:00,179.68,179.72,178.96,179.03,906753.0,179.68,179.72,178.96,179.03,906753.0
2024-03-26 14:30:00,179.02,179.5,179.0,179.27,873535.0,179.02,179.5,179.0,179.27,873535.0
2024-03-26 14:40:00,179.31,179.6,178.9,178.93,949025.0,179.31,179.6,178.9,178.93,949025.0
2024-03-26 14:50:00,178.95,179.6,178.9,179.56,908612.0,178.95,179.6,178.9,179.56,908612.0
2024-03-26 15:00:00,179.57,179.57,178.87,179.09,1098122.0,179.57,179.57,178.87,179.09,1098122.0
2024-03-26 15:10:00,179.1,179.29,178.9,178.91,898122.0,179.1,179.29,178.9,178.91,898122.0
2024-03-26 15:20:00,178.91,179.14,178.44,178.52,1411428.0,178.91,179.14,178.44,178.52,1411428.0
2024-03-26 15:30:00,178.54,178.58,177.9,178.29,1672205.0,178.54,178.58,177.9,178.29,1672205.0
2024-03-26 15:40:00,178.27,178.44,177.91,178.13,1191960.0,178.27,178.44,177.91,178.13,1191960.0
2024-03-26 15:50:00,178.11,178.2,177.38,177.7,2548808.0,178.11,178.2,177.38,177.7,2548808.0
2024-03-27 09:30:00,181.41,181.58,177.67,178.0,5802450.0,181.41,181.58,177.67,178.0,5802450.0
2024-03-27 09:40:00,177.97,178.43,176.66,178.16,4710663.0,177.97,178.43,176.66,178.16,4710663.0
2024-03-27 09:50:00,178.16,178.41,176.19,176.25,3900866.0,178.16,178.41,176.19,176.25,3900866.0
2024-03-27 10:00:00,176.23,177.3,176.0,177.25,3117316.0,176.23,177.3,176.0,177.25,3117316.0
2024-03-27 10:10:00,177.27,178.37,177.2,178.15,2507406.0,177.27,178.37,177.2,178.15,2507406.0
2024-03-27 10:20:00,178.14,178.37,177.47,177.75,1993794.0,178.14,178.37,177.47,177.75,1993794.0
2024-03-27 10:30:00,177.73,178.74,177.24,178.53,2515376.0,177.73,178.74,177.24,178.53,2515376.0
2024-03-27 10:40:00,178.51,178.83,178.02,178.39,1508420.0,178.51,178.83,178.02,178.39,1508420.0
2024-03-27 10:50:00,178.41,178.71,177.9,178.53,1288380.0,178.41,178.71,177.9,178.53,1288380.0
2024-03-27 11:00:00,178.51,179.04,178.13,178.89,1483228.0,178.51,179.04,178.13,178.89,1483228.0
2024-03-27 11:10:00,178.89,179.1,178.62,178.93,1220629.0,178.89,179.1,178.62,178.93,1220629.0
2024-03-27 11:20:00,178.92,179.45,178.71,179.04,1375910.0,178.92,179.45,178.71,179.04,1375910.0
2024-03-27 11:30:00,179.06,179.16,178.28,178.49,1299158.0,179.06,179.16,178.28,178.49,1299158.0
2024-03-27 11:40:00,178.48,178.79,178.25,178.66,958236.0,178.48,178.79,178.25,178.66,958236.0
2024-03-27 11:50:00,178.66,179.55,178.62,179.48,1259035.0,178.66,179.55,178.62,179.48,1259035.0
2024-03-27 12:00:00,179.47,180.2,179.35,180.03,1761882.0,179.47,180.2,179.35,180.03,1761882.0
2024-03-27 12:10:00,180.06,180.73,179.96,180.66,1633809.0,180.06,180.73,179.96,180.66,1633809.0
2024-03-27 12:20:00,180.67,180.75,180.3,180.65,1607155.0,180.67,180.75,180.3,180.65,1607155.0
2024-03-27 12:30:00,180.64,181.1,180.52,180.94,1646121.0,180.64,181.1,180.52,180.94,1646121.0
2024-03-27 12:40:00,180.96,181.91,180.95,181.09,2592864.0,180.96,181.91,180.95,181.09,2592864.0
2024-03-27 12:50:00,181.09,181.19,180.39,180.68,1675818.0,181.09,181.19,180.39,180.68,1675818.0
2024-03-27 13:00:00,180.7,180.71,180.07,180.14,1160694.0,180.7,180.71,180.07,180.14,1160694.0
2024-03-27 13:10:00,180.13,180.48,179.96,180.43,1224615.0,180.13,180.48,179.96,180.43,1224615.0
2024-03-27 13:20:00,180.43,180.49,179.65,179.87,1165301.0,180.43,180.49,179.65,179.87,1165301.0
2024-03-27 13:30:00,179.86,180.09,179.66,179.7,1047092.0,179.86,180.09,179.66,179.7,1047092.0
2024-03-27 13:40:00,179.7,179.78,179.43,179.44,1119757.0,179.7,179.78,179.43,179.44,1119757.0
2024-03-27 13:50:00,179.47,179.7,179.43,179.62,709662.0,179.47,179.7,179.43,179.62,709662.0
2024-03-27 14:00:00,179.63,180.28,179.57,180.25,1140981.0,179.63,180.28,179.57,180.25,1140981.0
2024-03-27 14:10:00,180.26,180.45,180.0,180.34,879236.0,180.26,180.45,180.0,180.34,879236.0
2024-03-27 14:20:00,180.35,180.58,180.32,180.45,831242.0,180.35,180.58,180.32,180.45,831242.0
2024-03-27 14:30:00,180.45,180.6,180.18,180.55,1014032.0,180.45,180.6,180.18,180.55,1014032.0
2024-03-27 14:40:00,180.52,180.65,180.2,180.43,996187.0,180.52,180.65,180.2,180.43,996187.0
2024-03-27 14:50:00,180.42,180.79,180.1,180.1,1148226.0,180.42,180.79,180.1,180.1,1148226.0
2024-03-27 15:00:00,180.1,180.25,179.8,180.06,1049287.0,180.1,180.25,179.8,180.06,1049287.0
2024-03-27 15:10:00,180.07,180.12,179.54,179.61,754631.0,180.07,180.12,179.54,179.61,754631.0
2024-03-27 15:20:00,179.62,179.88,179.35,179.75,911578.0,179.62,179.88,179.35,179.75,911578.0
2024-03-27 15:30:00,179.76,179.79,179.13,179.55,1108638.0,179.76,179.79,179.13,179.55,1108638.0
2024-03-27 15:40:00,179.54,180.15,179.41,180.05,1211914.0,179.54,180.15,179.41,180.05,1211914.0
2024-03-27 15:50:00,180.06,180.18,179.58,179.91,1731895.0,180.06,180.18,179.58,179.91,1731895.0
2024-03-28 09:30:00,177.4,179.57,176.45,177.27,5504696.0,177.4,179.57,176.45,177.27,5504696.0
2024-03-28 09:40:00,177.3,178.09,176.66,177.1,3184568.0,177.3,178.09,176.66,177.1,3184568.0
2024-03-28 09:50:00,177.15,177.45,176.3,176.73,2978777.0,177.15,177.45,176.3,176.73,2978777.0
2024-03-28 10:00:00,176.81,177.0,175.7,175.92,2986585.0,176.81,177.0,175.7,175.92,2986585.0
2024-03-28 10:10:00,175.93,176.98,175.7,176.67,2652985.0,175.93,176.98,175.7,176.67,2652985.0
2024-03-28 10:20:00,176.61,177.25,176.34,176.91,1920106.0,176.61,177.25,176.34,176.91,1920106.0
2024-03-28 10:30:00,176.92,177.35,176.42,176.42,2088122.0,176.92,177.35,176.42,176.42,2088122.0
2024-03-28 10:40:00,176.45,177.47,176.3,177.07,1923938.0,176.45,177.47,176.3,177.07,1923938.0
2024-03-28 10:50:00,177.05,177.86,177.02,177.53,1547701.0,177.05,177.86,177.02,177.53,1547701.0
2024-03-28 11:00:00,177.54,177.78,176.79,177.12,1604217.0,177.54,177.78,176.79,177.12,1604217.0
2024-03-28 11:10:00,177.12,177.3,176.71,176.97,1210307.0,177.12,177.3,176.71,176.97,1210307.0
2024-03-28 11:20:00,176.96,177.03,176.5,176.63,991773.0,176.96,177.03,176.5,176.63,991773.0
2024-03-28 11:30:00,176.61,176.85,176.01,176.01,1353631.0,176.61,176.85,176.01,176.01,1353631.0
2024-03-28 11:40:00,176.03,176.91,176.03,176.9,1367837.0,176.03,176.91,176.03,176.9,1367837.0
2024-03-28 11:50:00,176.91,177.17,176.77,176.85,1127191.0,176.91,177.17,176.77,176.85,1127191.0
2024-03-28 12:00:00,176.85,176.9,176.27,176.43,905347.0,176.85,176.9,176.27,176.43,905347.0
2024-03-28 12:10:00,176.43,177.13,176.31,177.03,1154831.0,176.43,177.13,176.31,177.03,1154831.0
2024-03-28 12:20:00,177.06,177.63,177.05,177.46,1495134.0,177.06,177.63,177.05,177.46,1495134.0
2024-03-28 12:30:00,177.44,177.76,177.3,177.61,950115.0,177.44,177.76,177.3,177.61,950115.0
2024-03-28 12:40:00,177.61,177.97,177.51,177.67,1161131.0,177.61,177.97,177.51,177.67,1161131.0
2024-03-28 12:50:00,177.67,177.98,177.43,177.59,1106492.0,177.67,177.98,177.43,177.59,1106492.0
2024-03-28 13:00:00,177.58,177.84,177.2,177.78,845500.0,177.58,177.84,177.2,177.78,845500.0
2024-03-28 13:10:00,177.77,177.84,177.15,177.4,968094.0,177.77,177.84,177.15,177.4,968094.0
2024-03-28 13:20:00,177.4,177.55,176.96,177.16,813110.0,177.4,177.55,176.96,177.16,813110.0
2024-03-28 13:30:00,177.15,177.41,176.81,177.25,955381.0,177.15,177.41,176.81,177.25,955381.0
2024-03-28 13:40:00,177.22,177.34,177.06,177.08,617694.0,177.22,177.34,177.06,177.08,617694.0
2024-03-28 13:50:00,177.09,177.14,176.68,176.81,845898.0,177.09,177.14,176.68,176.81,845898.0
2024-03-28 14:00:00,176.83,176.99,176.39,176.89,1046450.0,176.83,176.99,176.39,176.89,1046450.0
2024-03-28 14:10:00,176.9,177.01,176.6,176.64,849899.0,176.9,177.01,176.6,176.64,849899.0
2024-03-28 14:20:00,176.65,176.93,176.58,176.64,672288.0,176.65,176.93,176.58,176.64,672288.0
2024-03-28 14:30:00,176.63,176.94,176.41,176.47,846072.0,176.63,176.94,176.41,176.47,846072.0
2024-03-28 14:40:00,176.46,176.5,176.23,176.33,819504.0,176.46,176.5,176.23,176.33,819504.0
2024-03-28 14:50:00,176.32,176.38,176.07,176.25,924882.0,176.32,176.38,176.07,176.25,924882.0
2024-03-28 15:00:00,176.26,176.58,176.01,176.03,1008206.0,176.26,176.58,176.01,176.03,1008206.0
2024-03-28 15:10:00,176.04,176.32,176.0,176.23,965547.0,176.04,176.32,176.0,176.23,965547.0
2024-03-28 15:20:00,176.22,176.27,175.8,175.85,1188390.0,176.22,176.27,175.8,175.85,1188390.0
2024-03-28 15:30:00,175.86,175.93,175.37,175.52,1534050.0,175.86,175.93,175.37,175.52,1534050.0
2024-03-28 15:40:00,175.51,175.75,175.3,175.57,1343839.0,175.51,175.75,175.3,175.57,1343839.0
2024-03-28 15:50:00,175.57,176.0,175.55,175.79,2432390.0,175.57,176.0,175.55,175.79,2432390.0
2024-04-01 09:30:00,176.19,176.75,174.19,175.5,4639045.0,176.19,176.75,174.19,175.5,4639045.0
2024-04-01 09:40:00,175.53,176.2,174.09,174.93,3643039.0,175.53,176.2,174.09,174.93,3643039.0
2024-04-01 09:50:00,174.95,176.16,174.52,175.56,2333421.0,174.95,176.16,174.52,175.56,2333421.0
2024-04-01 10:00:00,175.53,175.74,174.35,174.43,2107950.0,175.53,175.74,174.35,174.43,2107950.0
2024-04-01 10:10:00,174.41,174.43,172.36,172.42,3194505.0,174.41,174.43,172.36,172.42,3194505.0
2024-04-01 10:20:00,172.43,172.86,171.6,171.73,2673673.0,172.43,172.86,171.6,171.73,2673673.0
2024-04-01 10:30:00,171.74,171.74,170.21,170.58,3698140.0,171.74,171.74,170.21,170.58,3698140.0
2024-04-01 10:40:00,170.58,171.12,170.33,170.94,2690491.0,170.58,171.12,170.33,170.94,2690491.0
2024-04-01 10:50:00,170.95,171.14,170.21,171.14,2174382.0,170.95,171.14,170.21,171.14,2174382.0
2024-04-01 11:00:00,171.12,171.6,170.94,171.3,1791564.0,171.12,171.6,170.94,171.3,1791564.0
2024-04-01 11:10:00,171.29,171.7,170.98,171.66,1464991.0,171.29,171.7,170.98,171.66,1464991.0
2024-04-01 11:20:00,171.67,172.19,171.43,172.11,1463595.0,171.67,172.19,171.43,172.11,1463595.0
2024-04-01 11:30:00,172.09,172.1,171.54,171.81,1286844.0,172.09,172.1,171.54,171.81,1286844.0
2024-04-01 11:40:00,171.82,172.2,171.07,171.33,1489558.0,171.82,172.2,171.07,171.33,1489558.0
2024-04-01 11:50:00,171.33,171.34,170.89,171.18,1047727.0,171.33,171.34,170.89,171.18,1047727.0
2024-04-01 12:00:00,171.19,171.97,171.07,171.83,1028034.0,171.19,171.97,171.07,171.83,1028034.0
2024-04-01 12:10:00,171.83,172.29,171.74,172.26,996724.0,171.83,172.29,171.74,172.26,996724.0
2024-04-01 12:20:00,172.28,172.43,172.07,172.28,893593.0,172.28,172.43,172.07,172.28,893593.0
2024-04-01 12:30:00,172.29,172.52,172.1,172.5,926205.0,172.29,172.52,172.1,172.5,926205.0
2024-04-01 12:40:00,172.51,172.64,172.26,172.61,793078.0,172.51,172.64,172.26,172.61,793078.0
2024-04-01 12:50:00,172.6,173.28,172.6,173.02,1313576.0,172.6,173.28,172.6,173.02,1313576.0
2024-04-01 13:00:00,173.03,173.05,172.4,172.44,963341.0,173.03,173.05,172.4,172.44,963341.0
2024-04-01 13:10:00,172.44,172.69,172.08,172.14,902270.0,172.44,172.69,172.08,172.14,902270.0
2024-04-01 13:20:00,172.14,172.18,171.74,171.89,920875.0,172.14,172.18,171.74,171.89,920875.0
2024-04-01 13:30:00,171.86,172.24,171.75,172.0,690653.0,171.86,172.24,171.75,172.0,690653.0
2024-04-01 13:40:00,172.01,172.46,171.95,172.38,651737.0,172.01,172.46,171.95,172.38,651737.0
2024-04-01 13:50:00,172.39,172.72,172.33,172.62,758684.0,172.39,172.72,172.33,172.62,758684.0
2024-04-01 14:00:00,172.6,172.75,172.38,172.42,844168.0,172.6,172.75,172.38,172.42,844168.0
2024-04-01 14:10:00,172.43,172.76,172.11,172.62,777096.0,172.43,172.76,172.11,172.62,777096.0
2024-04-01 14:20:00,172.61,173.11,172.52,172.94,1002403.0,172.61,173.11,172.52,172.94,1002403.0
2024-04-01 14:30:00,172.93,173.18,172.6,173.06,969452.0,172.93,173.18,172.6,173.06,969452.0
2024-04-01 14:40:00,173.06,173.1,172.59,172.83,919490.0,173.06,173.1,172.59,172.83,919490.0
2024-04-01 14:50:00,172.85,173.04,172.71,172.96,612729.0,172.85,173.04,172.71,172.96,612729.0
2024-04-01 15:00:00,172.96,173.88,172.84,173.78,1400256.0,172.96,173.88,172.84,173.78,1400256.0
2024-04-01 15:10:00,173.78,173.99,173.52,173.96,1253592.0,173.78,173.99,173.52,173.96,1253592.0
2024-04-01 15:20:00,173.97,174.09,173.43,173.96,1161492.0,173.97,174.09,173.43,173.96,1161492.0
2024-04-01 15:30:00,173.96,173.98,173.4,173.46,925609.0,173.96,173.98,173.4,173.46,925609.0
2024-04-01 15:40:00,173.47,173.92,173.23,173.36,1446703.0,173.47,173.92,173.23,173.36,1446703.0
2024-04-01 15:50:00,173.35,175.41,173.2,175.12,4412921.0,173.35,175.41,173.2,175.12,4412921.0
2024-04-02 09:30:00,164.75,166.64,163.43,165.0,10567389.0,164.75,166.64,163.43,165.0,10567389.0
2024-04-02 09:40:00,164.98,167.2,164.6,165.83,5410997.0,164.98,167.2,164.6,165.83,5410997.0
2024-04-02 09:50:00,165.85,167.13,164.72,165.92,4588479.0,165.85,167.13,164.72,165.92,4588479.0
2024-04-02 10:00:00,165.94,166.7,164.89,166.02,3381840.0,165.94,166.7,164.89,166.02,3381840.0
2024-04-02 10:10:00,166.02,166.95,165.17,165.69,3835959.0,166.02,166.95,165.17,165.69,3835959.0
2024-04-02 10:20:00,165.65,166.43,165.5,165.57,3075753.0,165.65,166.43,165.5,165.57,3075753.0
2024-04-02 10:30:00,165.58,165.87,164.91,164.92,2666800.0,165.58,165.87,164.91,164.92,2666800.0
2024-04-02 10:40:00,164.96,165.38,164.34,164.74,3009384.0,164.96,165.38,164.34,164.74,3009384.0
2024-04-02 10:50:00,164.72,165.04,164.41,164.47,1790479.0,164.72,165.04,164.41,164.47,1790479.0
2024-04-02 11:00:00,164.49,164.74,163.9,164.68,2715477.0,164.49,164.74,163.9,164.68,2715477.0
2024-04-02 11:10:00,164.7,164.97,164.38,164.9,2068440.0,164.7,164.97,164.38,164.9,2068440.0
2024-04-02 11:20:00,164.91,165.88,164.81,165.67,2245565.0,164.91,165.88,164.81,165.67,2245565.0
2024-04-02 11:30:00,165.67,166.4,165.11,165.84,2193578.0,165.67,166.4,165.11,165.84,2193578.0
2024-04-02 11:40:00,165.85,166.18,165.71,165.93,1427076.0,165.85,166.18,165.71,165.93,1427076.0
2024-04-02 11:50:00,165.92,166.65,165.7,165.87,1790401.0,165.92,166.65,165.7,165.87,1790401.0
2024-04-02 12:00:00,165.89,166.24,165.51,166.16,1403904.0,165.89,166.24,165.51,166.16,1403904.0
2024-04-02 12:10:00,166.17,166.25,165.66,165.7,1419654.0,166.17,166.25,165.66,165.7,1419654.0
2024-04-02 12:20:00,165.7,166.35,165.51,166.26,1401471.0,165.7,166.35,165.51,166.26,1401471.0
2024-04-02 12:30:00,166.25,166.42,165.99,166.14,1109932.0,166.25,166.42,165.99,166.14,1109932.0
2024-04-02 12:40:00,166.14,167.1,166.04,166.9,1887989.0,166.14,167.1,166.04,166.9,1887989.0
2024-04-02 12:50:00,166.89,167.69,166.83,167.5,2054799.0,166.89,167.69,166.83,167.5,2054799.0
2024-04-02 13:00:00,167.48,167.64,167.01,167.45,1493351.0,167.48,167.64,167.01,167.45,1493351.0
2024-04-02 13:10:00,167.45,167.53,166.68,166.7,1231202.0,167.45,167.53,166.68,166.7,1231202.0
2024-04-02 13:20:00,166.7,166.95,166.6,166.73,1005224.0,166.7,166.95,166.6,166.73,1005224.0
2024-04-02 13:30:00,166.73,166.9,166.42,166.7,1249192.0,166.73,166.9,166.42,166.7,1249192.0
2024-04-02 13:40:00,166.7,167.06,166.37,166.77,1129138.0,166.7,167.06,166.37,166.77,1129138.0
2024-04-02 13:50:00,166.74,166.77,166.29,166.35,992929.0,166.74,166.77,166.29,166.35,992929.0
2024-04-02 14:00:00,166.35,166.56,166.2,166.49,1049955.0,166.35,166.56,166.2,166.49,1049955.0
2024-04-02 14:10:00,166.5,166.53,166.17,166.29,1010590.0,166.5,166.53,166.17,166.29,1010590.0
2024-04-02 14:20:00,166.3,166.51,165.9,165.96,1259022.0,166.3,166.51,165.9,165.96,1259022.0
2024-04-02 14:30:00,165.96,166.04,165.48,165.53,1478006.0,165.96,166.04,165.48,165.53,1478006.0
2024-04-02 14:40:00,165.53,165.81,165.33,165.4,1359603.0,165.53,165.81,165.33,165.4,1359603.0
2024-04-02 14:50:00,165.4,165.66,165.25,165.39,989109.0,165.4,165.66,165.25,165.39,989109.0
2024-04-02 15:00:00,165.38,166.09,165.36,165.92,1412020.0,165.38,166.09,165.36,165.92,1412020.0
2024-04-02 15:10:00,165.93,166.2,165.69,165.81,1247696.0,165.93,166.2,165.69,165.81,1247696.0
2024-04-02 15:20:00,165.81,166.14,165.61,166.06,1278994.0,165.81,166.14,165.61,166.06,1278994.0
2024-04-02 15:30:00,166.06,166.38,165.89,166.29,1200794.0,166.06,166.38,165.89,166.29,1200794.0
2024-04-02 15:40:00,166.28,166.41,165.81,166.2,1662035.0,166.28,166.41,165.81,166.2,1662035.0
2024-04-02 15:50:00,166.19,167.02,165.91,166.6,3429469.0,166.19,167.02,165.91,166.6,3429469.0
2024-04-03 09:30:00,164.02,166.48,163.98,165.06,5808505.0,164.02,166.48,163.98,165.06,5808505.0
2024-04-03 09:40:00,165.05,165.21,163.69,163.88,4196683.0,165.05,165.21,163.69,163.88,4196683.0
2024-04-03 09:50:00,163.89,164.96,163.28,164.91,3519540.0,163.89,164.96,163.28,164.91,3519540.0
2024-04-03 10:00:00,164.95,166.35,164.72,164.94,3805140.0,164.95,166.35,164.72,164.94,3805140.0
2024-04-03 10:10:00,164.92,166.09,164.81,166.05,2116369.0,164.92,166.09,164.81,166.05,2116369.0
2024-04-03 10:20:00,166.08,167.39,165.84,167.25,2938211.0,166.08,167.39,165.84,167.25,2938211.0
2024-04-03 10:30:00,167.26,167.52,166.91,167.18,2128424.0,167.26,167.52,166.91,167.18,2128424.0
2024-04-03 10:40:00,167.19,167.64,166.7,166.76,2464553.0,167.19,167.64,166.7,166.76,2464553.0
2024-04-03 10:50:00,166.76,167.5,166.5,167.37,1906349.0,166.76,167.5,166.5,167.37,1906349.0
2024-04-03 11:00:00,167.38,168.36,167.22,168.29,2547469.0,167.38,168.36,167.22,168.29,2547469.0
2024-04-03 11:10:00,168.28,168.53,167.9,168.02,1656559.0,168.28,168.53,167.9,168.02,1656559.0
2024-04-03 11:20:00,168.02,168.15,167.57,167.74,1495256.0,168.02,168.15,167.57,167.74,1495256.0
2024-04-03 11:30:00,167.74,168.46,167.51,168.34,1642205.0,167.74,168.46,167.51,168.34,1642205.0
2024-04-03 11:40:00,168.35,168.38,167.53,167.81,1275844.0,168.35,168.38,167.53,167.81,1275844.0
2024-04-03 11:50:00,167.8,167.96,167.33,167.46,1561188.0,167.8,167.96,167.33,167.46,1561188.0
2024-04-03 12:00:00,167.45,167.62,167.16,167.34,1023662.0,167.45,167.62,167.16,167.34,1023662.0
2024-04-03 12:10:00,167.33,167.68,167.05,167.62,1244658.0,167.33,167.68,167.05,167.62,1244658.0
2024-04-03 12:20:00,167.62,168.17,167.35,168.17,1033241.0,167.62,168.17,167.35,168.17,1033241.0
2024-04-03 12:30:00,168.18,168.82,167.89,167.97,1930921.0,168.18,168.82,167.89,167.97,1930921.0
2024-04-03 12:40:00,167.99,168.7,167.95,168.19,1050202.0,167.99,168.7,167.95,168.19,1050202.0
2024-04-03 12:50:00,168.19,168.37,167.82,167.95,819625.0,168.19,168.37,167.82,167.95,819625.0
2024-04-03 13:00:00,167.97,168.3,167.8,168.16,1021488.0,167.97,168.3,167.8,168.16,1021488.0
2024-04-03 13:10:00,168.15,168.27,167.95,168.12,676003.0,168.15,168.27,167.95,168.12,676003.0
2024-04-03 13:20:00,168.13,168.29,167.66,167.71,929834.0,168.13,168.29,167.66,167.71,929834.0
2024-04-03 13:30:00,167.72,167.94,167.4,167.44,1062535.0,167.72,167.94,167.4,167.44,1062535.0
2024-04-03 13:40:00,167.44,167.87,167.42,167.57,783465.0,167.44,167.87,167.42,167.57,783465.0
2024-04-03 13:50:00,167.57,167.83,167.35,167.63,925639.0,167.57,167.83,167.35,167.63,925639.0
2024-04-03 14:00:00,167.64,168.23,167.52,168.1,987315.0,167.64,168.23,167.52,168.1,987315.0
2024-04-03 14:10:00,168.09,168.27,167.85,168.03,868877.0,168.09,168.27,167.85,168.03,868877.0
2024-04-03 14:20:00,168.03,168.18,167.9,168.11,665535.0,168.03,168.18,167.9,168.11,665535.0
2024-04-03 14:30:00,168.09,168.19,167.9,168.13,707051.0,168.09,168.19,167.9,168.13,707051.0
2024-04-03 14:40:00,168.14,168.54,168.14,168.38,1050408.0,168.14,168.54,168.14,168.38,1050408.0
2024-04-03 14:50:00,168.38,168.41,168.13,168.32,705714.0,168.38,168.41,168.13,168.32,705714.0
2024-04-03 15:00:00,168.33,168.56,168.04,168.36,941809.0,168.33,168.56,168.04,168.36,941809.0
2024-04-03 15:10:00,168.37,168.43,167.37,167.69,1474332.0,168.37,168.43,167.37,167.69,1474332.0
2024-04-03 15:20:00,167.7,167.82,167.32,167.52,945450.0,167.7,167.82,167.32,167.52,945450.0
2024-04-03 15:30:00,167.5,167.55,167.15,167.38,1288249.0,167.5,167.55,167.15,167.38,1288249.0
2024-04-03 15:40:00,167.39,168.15,167.12,168.05,1426118.0,167.39,168.15,167.12,168.05,1426118.0
2024-04-03 15:50:00,168.04,168.44,167.88,168.39,2052249.0,168.04,168.44,167.88,168.39,2052249.0
2024-04-04 09:30:00,170.05,170.74,168.25,168.72,4478214.0,170.05,170.74,168.25,168.72,4478214.0
2024-04-04 09:40:00,168.71,169.63,168.01,169.39,2952005.0,168.71,169.63,168.01,169.39,2952005.0
2024-04-04 09:50:00,169.39,169.86,168.92,169.1,2171855.0,169.39,169.86,168.92,169.1,2171855.0
2024-04-04 10:00:00,169.08,169.75,168.37,169.66,2199504.0,169.08,169.75,168.37,169.66,2199504.0
2024-04-04 10:10:00,169.65,170.14,169.42,169.9,2032222.0,169.65,170.14,169.42,169.9,2032222.0
2024-04-04 10:20:00,169.91,170.55,169.44,170.09,2315145.0,169.91,170.55,169.44,170.09,2315145.0
2024-04-04 10:30:00,170.09,170.69,169.96,170.19,1792528.0,170.09,170.69,169.96,170.19,1792528.0
2024-04-04 10:40:00,170.18,170.99,170.06,170.97,2318351.0,170.18,170.99,170.06,170.97,2318351.0
2024-04-04 10:50:00,170.97,171.36,170.56,170.93,2459085.0,170.97,171.36,170.56,170.93,2459085.0
2024-04-04 11:00:00,170.93,171.3,170.72,171.26,1603764.0,170.93,171.3,170.72,171.26,1603764.0
2024-04-04 11:10:00,171.27,171.66,170.98,171.44,2149391.0,171.27,171.66,170.98,171.44,2149391.0
2024-04-04 11:20:00,171.44,172.06,171.33,171.86,2152753.0,171.44,172.06,171.33,171.86,2152753.0
2024-04-04 11:30:00,171.84,172.71,171.84,172.56,2173196.0,171.84,172.71,171.84,172.56,2173196.0
2024-04-04 11:40:00,172.59,173.79,172.59,173.79,3064644.0,172.59,173.79,172.59,173.79,3064644.0
2024-04-04 11:50:00,173.79,175.33,173.68,175.27,4956482.0,173.79,175.33,173.68,175.27,4956482.0
2024-04-04 12:00:00,175.25,175.68,174.44,175.5,4885484.0,175.25,175.68,174.44,175.5,4885484.0
2024-04-04 12:10:00,175.51,175.58,174.72,174.78,3016937.0,175.51,175.58,174.72,174.78,3016937.0
2024-04-04 12:20:00,174.78,175.54,174.7,175.45,2672468.0,174.78,175.54,174.7,175.45,2672468.0
2024-04-04 12:30:00,175.45,176.43,175.33,176.22,3243876.0,175.45,176.43,175.33,176.22,3243876.0
2024-04-04 12:40:00,176.22,177.09,176.17,176.66,3277080.0,176.22,177.09,176.17,176.66,3277080.0
2024-04-04 12:50:00,176.64,176.89,176.35,176.87,2297596.0,176.64,176.89,176.35,176.87,2297596.0
2024-04-04 13:00:00,176.85,177.19,175.67,175.84,3585315.0,176.85,177.19,175.67,175.84,3585315.0
2024-04-04 13:10:00,175.82,176.11,175.58,175.89,2105588.0,175.82,176.11,175.58,175.89,2105588.0
2024-04-04 13:20:00,175.88,176.26,175.77,175.93,1608345.0,175.88,176.26,175.77,175.93,1608345.0
2024-04-04 13:30:00,175.93,176.32,175.51,175.67,2005225.0,175.93,176.32,175.51,175.67,2005225.0
2024-04-04 13:40:00,175.65,175.67,175.16,175.23,2127692.0,175.65,175.67,175.16,175.23,2127692.0
2024-04-04 13:50:00,175.24,175.59,175.05,175.18,1772490.0,175.24,175.59,175.05,175.18,1772490.0
2024-04-04 14:00:00,175.17,175.48,174.52,174.83,2215771.0,175.17,175.48,174.52,174.83,2215771.0
2024-04-04 14:10:00,174.85,174.98,174.26,174.48,2109915.0,174.85,174.98,174.26,174.48,2109915.0
2024-04-04 14:20:00,174.47,174.5,173.31,173.47,2441646.0,174.47,174.5,173.31,173.47,2441646.0
2024-04-04 14:30:00,173.45,173.45,172.45,173.24,3463715.0,173.45,173.45,172.45,173.24,3463715.0
2024-04-04 14:40:00,173.24,173.24,172.22,172.97,2005614.0,173.24,173.24,172.22,172.97,2005614.0
2024-04-04 14:50:00,172.99,173.05,171.87,172.25,2264810.0,172.99,173.05,171.87,172.25,2264810.0
2024-04-04 15:00:00,172.27,172.27,171.31,171.73,2736257.0,172.27,172.27,171.31,171.73,2736257.0
2024-04-04 15:10:00,171.69,171.76,171.07,171.27,2007916.0,171.69,171.76,171.07,171.27,2007916.0
2024-04-04 15:20:00,171.26,171.96,170.75,170.88,1945988.0,171.26,171.96,170.75,170.88,1945988.0
2024-04-04 15:30:00,170.88,171.36,170.84,171.03,1642502.0,170.88,171.36,170.84,171.03,1642502.0
2024-04-04 15:40:00,171.02,172.05,170.98,172.01,2157968.0,171.02,172.05,170.98,172.01,2157968.0
2024-04-04 15:50:00,172.02,172.24,171.04,171.21,3055961.0,172.02,172.24,171.04,171.21,3055961.0
2024-04-05 09:30:00,169.07,169.85,167.65,167.65,4866321.0,169.07,169.85,167.65,167.65,4866321.0
2024-04-05 09:40:00,167.66,168.59,167.12,168.42,4110928.0,167.66,168.59,167.12,168.42,4110928.0
2024-04-05 09:50:00,168.4,170.2,168.35,169.53,2974132.0,168.4,170.2,168.35,169.53,2974132.0
2024-04-05 10:00:00,169.54,170.14,168.8,168.95,2129954.0,169.54,170.14,168.8,168.95,2129954.0
2024-04-05 10:10:00,168.95,170.86,168.95,169.46,2668943.0,168.95,170.86,168.95,169.46,2668943.0
2024-04-05 10:20:00,169.45,169.88,168.85,169.1,2015823.0,169.45,169.88,168.85,169.1,2015823.0
2024-04-05 10:30:00,169.12,170.4,168.87,170.02,2090581.0,169.12,170.4,168.87,170.02,2090581.0
2024-04-05 10:40:00,170.03,170.56,169.6,170.53,2030319.0,170.03,170.56,169.6,170.53,2030319.0
2024-04-05 10:50:00,170.48,170.54,169.44,170.04,1844002.0,170.48,170.54,169.44,170.04,1844002.0
2024-04-05 11:00:00,170.06,170.27,165.86,166.47,5477765.0,170.06,170.27,165.86,166.47,5477765.0
2024-04-05 11:10:00,166.47,166.74,162.0,163.9,9598929.0,166.47,166.74,162.0,163.9,9598929.0
2024-04-05 11:20:00,163.9,165.05,161.31,161.37,8484535.0,163.9,165.05,161.31,161.37,8484535.0
2024-04-05 11:30:00,161.35,167.99,160.51,167.9,12487284.0,161.35,167.99,160.51,167.9,12487284.0
2024-04-05 11:40:00,167.93,168.1,164.6,165.43,5702104.0,167.93,168.1,164.6,165.43,5702104.0
2024-04-05 11:50:00,165.42,165.95,164.82,165.01,3041700.0,165.42,165.95,164.82,165.01,3041700.0
2024-04-05 12:00:00,165.01,166.6,165.01,166.26,2712287.0,165.01,166.6,165.01,166.26,2712287.0
2024-04-05 12:10:00,166.25,167.58,166.08,167.56,2221778.0,166.25,167.58,166.08,167.56,2221778.0
2024-04-05 12:20:00,167.55,167.58,166.8,167.09,1642111.0,167.55,167.58,166.8,167.09,1642111.0
2024-04-05 12:30:00,167.09,167.79,166.58,167.65,1828800.0,167.09,167.79,166.58,167.65,1828800.0
2024-04-05 12:40:00,167.62,167.88,167.23,167.77,1385200.0,167.62,167.88,167.23,167.77,1385200.0
2024-04-05 12:50:00,167.79,169.0,167.79,168.94,2054180.0,167.79,169.0,167.79,168.94,2054180.0
2024-04-05 13:00:00,168.93,168.97,168.31,168.46,1490132.0,168.93,168.97,168.31,168.46,1490132.0
2024-04-05 13:10:00,168.46,168.59,167.81,167.99,1297279.0,168.46,168.59,167.81,167.99,1297279.0
2024-04-05 13:20:00,167.98,168.28,167.78,167.8,1163972.0,167.98,168.28,167.78,167.8,1163972.0
2024-04-05 13:30:00,167.82,168.19,166.63,166.63,1492321.0,167.82,168.19,166.63,166.63,1492321.0
2024-04-05 13:40:00,166.66,166.89,166.26,166.34,1881225.0,166.66,166.89,166.26,166.34,1881225.0
2024-04-05 13:50:00,166.33,166.62,165.44,165.44,1773212.0,166.33,166.62,165.44,165.44,1773212.0
2024-04-05 14:00:00,165.45,165.88,164.89,165.71,1756403.0,165.45,165.88,164.89,165.71,1756403.0
2024-04-05 14:10:00,165.66,165.76,165.09,165.12,1278899.0,165.66,165.76,165.09,165.12,1278899.0
2024-04-05 14:20:00,165.12,165.56,164.25,164.28,1880624.0,165.12,165.56,164.25,164.28,1880624.0
2024-04-05 14:30:00,164.35,164.98,164.0,164.64,1872955.0,164.35,164.98,164.0,164.64,1872955.0
2024-04-05 14:40:00,164.66,164.92,164.1,164.25,1236752.0,164.66,164.92,164.1,164.25,1236752.0
2024-04-05 14:50:00,164.28,165.2,164.26,165.05,1304189.0,164.28,165.2,164.26,165.05,1304189.0
2024-04-05 15:00:00,165.07,165.44,164.99,165.1,1327518.0,165.07,165.44,164.99,165.1,1327518.0
2024-04-05 15:10:00,165.11,165.37,164.81,164.94,1036207.0,165.11,165.37,164.81,164.94,1036207.0
2024-04-05 15:20:00,164.93,165.38,164.81,165.08,1137174.0,164.93,165.38,164.81,165.08,1137174.0
2024-04-05 15:30:00,165.07,165.69,164.97,165.21,1393608.0,165.07,165.69,164.97,165.21,1393608.0
2024-04-05 15:40:00,165.2,165.69,164.95,165.51,1545439.0,165.2,165.69,164.95,165.51,1545439.0
2024-04-05 15:50:00,165.53,165.57,164.85,164.85,2623182.0,165.53,165.57,164.85,164.85,2623182.0
2024-04-08 09:30:00,169.35,171.93,167.79,170.4,7915596.0,169.35,171.93,167.79,170.4,7915596.0
2024-04-08 09:40:00,170.42,172.69,170.29,172.56,5395307.0,170.42,172.69,170.29,172.56,5395307.0
2024-04-08 09:50:00,172.57,173.16,171.51,172.06,4506648.0,172.57,173.16,171.51,172.06,4506648.0
2024-04-08 10:00:00,172.09,172.41,170.85,171.39,3284195.0,172.09,172.41,170.85,171.39,3284195.0
2024-04-08 10:10:00,171.41,171.74,170.6,171.05,2891851.0,171.41,171.74,170.6,171.05,2891851.0
2024-04-08 10:20:00,171.03,171.96,170.67,171.45,2124048.0,171.03,171.96,170.67,171.45,2124048.0
2024-04-08 10:30:00,171.44,172.93,170.85,172.59,2904188.0,171.44,172.93,170.85,172.59,2904188.0
2024-04-08 10:40:00,172.6,172.81,171.78,171.95,1880861.0,172.6,172.81,171.78,171.95,1880861.0
2024-04-08 10:50:00,171.96,174.05,171.94,173.38,3431103.0,171.96,174.05,171.94,173.38,3431103.0
2024-04-08 11:00:00,173.38,173.74,172.72,173.26,2743369.0,173.38,173.74,172.72,173.26,2743369.0
2024-04-08 11:10:00,173.27,174.13,173.26,173.98,3020712.0,173.27,174.13,173.26,173.98,3020712.0
2024-04-08 11:20:00,173.98,174.5,173.64,173.65,3012228.0,173.98,174.5,173.64,173.65,3012228.0
2024-04-08 11:30:00,173.65,173.74,172.89,173.19,2058564.0,173.65,173.74,172.89,173.19,2058564.0
2024-04-08 11:40:00,173.19,173.41,172.61,172.88,1802591.0,173.19,173.41,172.61,172.88,1802591.0
2024-04-08 11:50:00,172.88,173.23,172.42,172.99,1813223.0,172.88,173.23,172.42,172.99,1813223.0
2024-04-08 12:00:00,172.98,173.0,172.26,172.56,1531628.0,172.98,173.0,172.26,172.56,1531628.0
2024-04-08 12:10:00,172.56,173.23,172.36,173.12,1777207.0,172.56,173.23,172.36,173.12,1777207.0
2024-04-08 12:20:00,173.12,173.47,172.78,173.19,1801104.0,173.12,173.47,172.78,173.19,1801104.0
2024-04-08 12:30:00,173.2,173.45,172.42,172.5,1605973.0,173.2,173.45,172.42,172.5,1605973.0
2024-04-08 12:40:00,172.48,172.72,172.16,172.68,1389576.0,172.48,172.72,172.16,172.68,1389576.0
2024-04-08 12:50:00,172.69,173.25,172.6,173.13,1290865.0,172.69,173.25,172.6,173.13,1290865.0
2024-04-08 13:00:00,173.13,173.72,173.05,173.66,1407073.0,173.13,173.72,173.05,173.66,1407073.0
2024-04-08 13:10:00,173.66,173.99,173.2,173.53,1630889.0,173.66,173.99,173.2,173.53,1630889.0
2024-04-08 13:20:00,173.52,173.82,173.12,173.82,1493500.0,173.52,173.82,173.12,173.82,1493500.0
2024-04-08 13:30:00,173.81,173.97,173.35,173.49,1250001.0,173.81,173.97,173.35,173.49,1250001.0
2024-04-08 13:40:00,173.47,173.97,173.45,173.77,1210857.0,173.47,173.97,173.45,173.77,1210857.0
2024-04-08 13:50:00,173.78,174.0,173.44,173.93,1373765.0,173.78,174.0,173.44,173.93,1373765.0
2024-04-08 14:00:00,173.94,174.25,173.77,174.18,1754402.0,173.94,174.25,173.77,174.18,1754402.0
2024-04-08 14:10:00,174.18,174.4,173.85,174.16,1134505.0,174.18,174.4,173.85,174.16,1134505.0
2024-04-08 14:20:00,174.15,174.27,173.73,173.89,1348467.0,174.15,174.27,173.73,173.89,1348467.0
2024-04-08 14:30:00,173.88,174.0,173.6,173.6,913386.0,173.88,174.0,173.6,173.6,913386.0
2024-04-08 14:40:00,173.6,173.71,173.31,173.68,1146393.0,173.6,173.71,173.31,173.68,1146393.0
2024-04-08 14:50:00,173.7,173.84,173.52,173.67,851477.0,173.7,173.84,173.52,173.67,851477.0
2024-04-08 15:00:00,173.66,173.69,172.85,173.36,1486369.0,173.66,173.69,172.85,173.36,1486369.0
2024-04-08 15:10:00,173.34,173.73,173.33,173.62,1060909.0,173.34,173.73,173.33,173.62,1060909.0
2024-04-08 15:20:00,173.61,173.63,173.23,173.33,833501.0,173.61,173.63,173.23,173.33,833501.0
2024-04-08 15:30:00,173.32,173.44,172.81,172.86,1384373.0,173.32,173.44,172.81,172.86,1384373.0
2024-04-08 15:40:00,172.86,173.27,172.55,173.09,1709520.0,172.86,173.27,172.55,173.09,1709520.0
2024-04-08 15:50:00,173.08,173.2,172.65,172.99,2553688.0,173.08,173.2,172.65,172.99,2553688.0
2024-04-09 09:30:00,172.91,174.04,171.92,173.52,4954799.0,172.91,174.04,171.92,173.52,4954799.0
2024-04-09 09:40:00,173.55,175.19,173.21,174.76,5079934.0,173.55,175.19,173.21,174.76,5079934.0
2024-04-09 09:50:00,174.76,176.35,174.54,176.02,4758567.0,174.76,176.35,174.54,176.02,4758567.0
2024-04-09 10:00:00,175.97,177.76,175.61,177.74,5527945.0,175.97,177.76,175.61,177.74,5527945.0
2024-04-09 10:10:00,177.75,179.22,177.56,178.21,6621116.0,177.75,179.22,177.56,178.21,6621116.0
2024-04-09 10:20:00,178.21,179.17,176.86,177.14,4916233.0,178.21,179.17,176.86,177.14,4916233.0
2024-04-09 10:30:00,177.16,177.4,176.38,176.97,3497251.0,177.16,177.4,176.38,176.97,3497251.0
2024-04-09 10:40:00,176.97,177.25,176.43,176.77,2927743.0,176.97,177.25,176.43,176.77,2927743.0
2024-04-09 10:50:00,176.78,177.0,175.51,176.17,3387284.0,176.78,177.0,175.51,176.17,3387284.0
2024-04-09 11:00:00,176.17,176.18,175.12,175.85,2306763.0,176.17,176.18,175.12,175.85,2306763.0
2024-04-09 11:10:00,175.82,176.56,175.29,176.28,2513032.0,175.82,176.56,175.29,176.28,2513032.0
2024-04-09 11:20:00,176.28,176.29,174.95,175.06,2127729.0,176.28,176.29,174.95,175.06,2127729.0
2024-04-09 11:30:00,175.07,175.3,174.7,175.03,1975859.0,175.07,175.3,174.7,175.03,1975859.0
2024-04-09 11:40:00,175.05,175.15,174.42,174.84,1616991.0,175.05,175.15,174.42,174.84,1616991.0
2024-04-09 11:50:00,174.83,175.36,174.34,175.12,1816181.0,174.83,175.36,174.34,175.12,1816181.0
2024-04-09 12:00:00,175.1,175.59,175.02,175.49,1185961.0,175.1,175.59,175.02,175.49,1185961.0
2024-04-09 12:10:00,175.51,175.82,175.37,175.7,1230973.0,175.51,175.82,175.37,175.7,1230973.0
2024-04-09 12:20:00,175.68,175.72,175.23,175.39,1049260.0,175.68,175.72,175.23,175.39,1049260.0
2024-04-09 12:30:00,175.39,175.4,174.65,174.75,1369964.0,175.39,175.4,174.65,174.75,1369964.0
2024-04-09 12:40:00,174.75,175.09,174.6,174.74,1082219.0,174.75,175.09,174.6,174.74,1082219.0
2024-04-09 12:50:00,174.72,174.96,174.27,174.57,1247791.0,174.72,174.96,174.27,174.57,1247791.0
2024-04-09 13:00:00,174.58,175.09,174.5,174.95,1111646.0,174.58,175.09,174.5,174.95,1111646.0
2024-04-09 13:10:00,174.95,175.32,174.84,175.25,944928.0,174.95,175.32,174.84,175.25,944928.0
2024-04-09 13:20:00,175.26,175.43,175.11,175.39,875036.0,175.26,175.43,175.11,175.39,875036.0
2024-04-09 13:30:00,175.38,175.87,175.27,175.75,1402544.0,175.38,175.87,175.27,175.75,1402544.0
2024-04-09 13:40:00,175.73,175.96,175.45,175.93,1003565.0,175.73,175.96,175.45,175.93,1003565.0
2024-04-09 13:50:00,175.92,176.33,175.61,175.65,1433181.0,175.92,176.33,175.61,175.65,1433181.0
2024-04-09 14:00:00,175.66,176.09,175.29,176.05,1112182.0,175.66,176.09,175.29,176.05,1112182.0
2024-04-09 14:10:00,176.06,176.48,175.86,176.14,1184359.0,176.06,176.48,175.86,176.14,1184359.0
2024-04-09 14:20:00,176.13,176.27,175.8,176.02,1060423.0,176.13,176.27,175.8,176.02,1060423.0
2024-04-09 14:30:00,176.02,176.1,175.7,175.78,872320.0,176.02,176.1,175.7,175.78,872320.0
2024-04-09 14:40:00,175.82,175.93,175.43,175.44,783286.0,175.82,175.93,175.43,175.44,783286.0
2024-04-09 14:50:00,175.45,175.75,175.21,175.26,976828.0,175.45,175.75,175.21,175.26,976828.0
2024-04-09 15:00:00,175.27,175.27,174.81,175.0,1121864.0,175.27,175.27,174.81,175.0,1121864.0
2024-04-09 15:10:00,174.98,175.19,174.75,175.12,1020082.0,174.98,175.19,174.75,175.12,1020082.0
2024-04-09 15:20:00,175.09,176.0,175.06,175.96,1351568.0,175.09,176.0,175.06,175.96,1351568.0
2024-04-09 15:30:00,175.96,176.28,175.88,176.15,1455758.0,175.96,176.28,175.88,176.15,1455758.0
2024-04-09 15:40:00,176.17,176.36,175.91,176.3,1490196.0,176.17,176.36,175.91,176.3,1490196.0
2024-04-09 15:50:00,176.29,177.0,175.91,177.0,2841022.0,176.29,177.0,175.91,177.0,2841022.0
2024-04-10 09:30:00,173.06,174.93,172.68,173.35,5276459.0,173.06,174.93,172.68,173.35,5276459.0
2024-04-10 09:40:00,173.33,173.79,170.94,171.04,5093378.0,173.33,173.79,170.94,171.04,5093378.0
2024-04-10 09:50:00,171.02,172.72,170.72,171.85,4130066.0,171.02,172.72,170.72,171.85,4130066.0
2024-04-10 10:00:00,171.82,173.13,171.35,172.53,2998582.0,171.82,173.13,171.35,172.53,2998582.0
2024-04-10 10:10:00,172.51,172.98,171.72,172.9,2454707.0,172.51,172.98,171.72,172.9,2454707.0
2024-04-10 10:20:00,172.92,173.21,172.1,172.14,2178312.0,172.92,173.21,172.1,172.14,2178312.0
2024-04-10 10:30:00,172.13,173.09,172.05,172.55,1985496.0,172.13,173.09,172.05,172.55,1985496.0
2024-04-10 10:40:00,172.55,172.66,171.77,171.92,1930398.0,172.55,172.66,171.77,171.92,1930398.0
2024-04-10 10:50:00,171.92,172.0,171.11,171.43,2180655.0,171.92,172.0,171.11,171.43,2180655.0
2024-04-10 11:00:00,171.44,172.29,171.31,172.09,1579741.0,171.44,172.29,171.31,172.09,1579741.0
2024-04-10 11:10:00,172.09,172.45,171.82,172.0,1128391.0,172.09,172.45,171.82,172.0,1128391.0
2024-04-10 11:20:00,172.01,172.49,172.0,172.47,1023041.0,172.01,172.49,172.0,172.47,1023041.0
2024-04-10 11:30:00,172.46,172.48,171.72,171.81,1075161.0,172.46,172.48,171.72,171.81,1075161.0
2024-04-10 11:40:00,171.81,171.84,171.19,171.49,1188289.0,171.81,171.84,171.19,171.49,1188289.0
2024-04-10 11:50:00,171.47,171.65,171.27,171.42,1013551.0,171.47,171.65,171.27,171.42,1013551.0
2024-04-10 12:00:00,171.4,171.92,171.39,171.66,1026682.0,171.4,171.92,171.39,171.66,1026682.0
2024-04-10 12:10:00,171.66,171.72,170.88,170.92,1491654.0,171.66,171.72,170.88,170.92,1491654.0
2024-04-10 12:20:00,170.92,171.54,170.86,171.42,1064443.0,170.92,171.54,170.86,171.42,1064443.0
2024-04-10 12:30:00,171.42,171.7,171.13,171.44,1045973.0,171.42,171.7,171.13,171.44,1045973.0
2024-04-10 12:40:00,171.43,171.66,171.0,171.33,983014.0,171.43,171.66,171.0,171.33,983014.0
2024-04-10 12:50:00,171.34,172.08,171.2,171.87,1169378.0,171.34,172.08,171.2,171.87,1169378.0
2024-04-10 13:00:00,171.9,172.0,170.99,170.99,1449119.0,171.9,172.0,170.99,170.99,1449119.0
2024-04-10 13:10:00,171.0,171.33,170.43,171.14,1948420.0,171.0,171.33,170.43,171.14,1948420.0
2024-04-10 13:20:00,171.16,172.06,171.05,171.4,1719104.0,171.16,172.06,171.05,171.4,1719104.0
2024-04-10 13:30:00,171.38,171.57,170.61,170.75,1423953.0,171.38,171.57,170.61,170.75,1423953.0
2024-04-10 13:40:00,170.74,171.4,170.54,171.36,1169289.0,170.74,171.4,170.54,171.36,1169289.0
2024-04-10 13:50:00,171.36,171.8,170.95,171.2,1081667.0,171.36,171.8,170.95,171.2,1081667.0
2024-04-10 14:00:00,171.16,171.38,170.86,171.17,992578.0,171.16,171.38,170.86,171.17,992578.0
2024-04-10 14:10:00,171.15,171.33,170.91,171.04,806466.0,171.15,171.33,170.91,171.04,806466.0
2024-04-10 14:20:00,171.04,171.21,170.69,170.8,1003400.0,171.04,171.21,170.69,170.8,1003400.0
2024-04-10 14:30:00,170.79,171.02,170.65,170.99,959422.0,170.79,171.02,170.65,170.99,959422.0
2024-04-10 14:40:00,170.99,171.15,170.68,170.77,847619.0,170.99,171.15,170.68,170.77,847619.0
2024-04-10 14:50:00,170.73,170.91,170.25,170.26,1214459.0,170.73,170.91,170.25,170.26,1214459.0
2024-04-10 15:00:00,170.28,170.74,170.01,170.72,1471784.0,170.28,170.74,170.01,170.72,1471784.0
2024-04-10 15:10:00,170.73,171.38,170.67,171.35,1265907.0,170.73,171.38,170.67,171.35,1265907.0
2024-04-10 15:20:00,171.36,171.78,171.25,171.43,1394339.0,171.36,171.78,171.25,171.43,1394339.0
2024-04-10 15:30:00,171.42,171.53,170.97,171.19,1287072.0,171.42,171.53,170.97,171.19,1287072.0
2024-04-10 15:40:00,171.19,172.05,171.18,171.96,1625332.0,171.19,172.05,171.18,171.96,1625332.0
2024-04-10 15:50:00,171.97,172.15,171.69,171.79,2374747.0,171.97,172.15,171.69,171.79,2374747.0
2024-04-11 09:30:00,172.59,174.17,171.81,172.39,4400553.0,172.59,174.17,171.81,172.39,4400553.0
2024-04-11 09:40:00,172.37,172.59,170.3,170.72,3470390.0,172.37,172.59,170.3,170.72,3470390.0
2024-04-11 09:50:00,170.75,171.2,170.14,170.36,2856415.0,170.75,171.2,170.14,170.36,2856415.0
2024-04-11 10:00:00,170.37,170.38,169.17,169.82,4073610.0,170.37,170.38,169.17,169.82,4073610.0
2024-04-11 10:10:00,169.84,169.94,168.55,168.57,3007449.0,169.84,169.94,168.55,168.57,3007449.0
2024-04-11 10:20:00,168.55,169.53,168.51,169.35,1943574.0,168.55,169.53,168.51,169.35,1943574.0
2024-04-11 10:30:00,169.36,170.24,169.12,169.97,2115555.0,169.36,170.24,169.12,169.97,2115555.0
2024-04-11 10:40:00,169.96,170.38,169.81,170.06,1572166.0,169.96,170.38,169.81,170.06,1572166.0
2024-04-11 10:50:00,170.03,170.37,169.25,169.52,1702784.0,170.03,170.37,169.25,169.52,1702784.0
2024-04-11 11:00:00,169.52,170.28,169.39,169.63,1431329.0,169.52,170.28,169.39,169.63,1431329.0
2024-04-11 11:10:00,169.63,170.69,169.6,170.48,1628870.0,169.63,170.69,169.6,170.48,1628870.0
2024-04-11 11:20:00,170.48,171.09,170.4,170.51,2029937.0,170.48,171.09,170.4,170.51,2029937.0
2024-04-11 11:30:00,170.52,171.72,170.4,171.68,1953020.0,170.52,171.72,170.4,171.68,1953020.0
2024-04-11 11:40:00,171.68,171.74,171.23,171.26,1604465.0,171.68,171.74,171.23,171.26,1604465.0
2024-04-11 11:50:00,171.26,172.07,171.16,172.05,1717630.0,171.26,172.07,171.16,172.05,1717630.0
2024-04-11 12:00:00,172.07,172.46,171.84,172.27,1852681.0,172.07,172.46,171.84,172.27,1852681.0
2024-04-11 12:10:00,172.25,172.49,172.01,172.19,1179978.0,172.25,172.49,172.01,172.19,1179978.0
2024-04-11 12:20:00,172.17,172.45,171.8,172.08,1515918.0,172.17,172.45,171.8,172.08,1515918.0
2024-04-11 12:30:00,172.09,172.71,172.01,172.49,1486980.0,172.09,172.71,172.01,172.49,1486980.0
2024-04-11 12:40:00,172.5,172.78,172.34,172.37,985389.0,172.5,172.78,172.34,172.37,985389.0
2024-04-11 12:50:00,172.39,172.62,171.88,172.16,1421367.0,172.39,172.62,171.88,172.16,1421367.0
2024-04-11 13:00:00,172.16,173.18,171.98,173.03,1739263.0,172.16,173.18,171.98,173.03,1739263.0
2024-04-11 13:10:00,173.03,173.68,172.88,173.56,1903523.0,173.03,173.68,172.88,173.56,1903523.0
2024-04-11 13:20:00,173.56,174.29,173.41,173.84,2327189.0,173.56,174.29,173.41,173.84,2327189.0
2024-04-11 13:30:00,173.84,174.72,173.78,174.22,2200632.0,173.84,174.72,173.78,174.22,2200632.0
2024-04-11 13:40:00,174.22,174.63,174.07,174.39,1498710.0,174.22,174.63,174.07,174.39,1498710.0
2024-04-11 13:50:00,174.4,174.54,174.06,174.53,1322386.0,174.4,174.54,174.06,174.53,1322386.0
2024-04-11 14:00:00,174.53,174.88,174.36,174.85,1749974.0,174.53,174.88,174.36,174.85,1749974.0
2024-04-11 14:10:00,174.86,175.0,174.51,174.96,1619455.0,174.86,175.0,174.51,174.96,1619455.0
2024-04-11 14:20:00,174.97,175.19,174.68,174.97,1630628.0,174.97,175.19,174.68,174.97,1630628.0
2024-04-11 14:30:00,174.98,175.15,174.58,174.69,1238710.0,174.98,175.15,174.58,174.69,1238710.0
2024-04-11 14:40:00,174.69,174.71,174.24,174.48,1545219.0,174.69,174.71,174.24,174.48,1545219.0
2024-04-11 14:50:00,174.5,174.6,174.03,174.06,1229169.0,174.5,174.6,174.03,174.06,1229169.0
2024-04-11 15:00:00,174.06,174.85,174.01,174.71,1469020.0,174.06,174.85,174.01,174.71,1469020.0
2024-04-11 15:10:00,174.72,175.04,174.6,175.01,1160935.0,174.72,175.04,174.6,175.01,1160935.0
2024-04-11 15:20:00,175.02,175.29,174.92,174.93,1426013.0,175.02,175.29,174.92,174.93,1426013.0
2024-04-11 15:30:00,174.93,175.66,174.91,175.62,1747855.0,174.93,175.66,174.91,175.62,1747855.0
2024-04-11 15:40:00,175.63,175.88,175.48,175.84,1600045.0,175.63,175.88,175.48,175.84,1600045.0
2024-04-11 15:50:00,175.83,175.86,174.52,174.59,2533178.0,175.83,175.86,174.52,174.59,2533178.0
2024-04-12 09:30:00,172.32,173.62,171.7,172.64,4132352.0,172.32,173.62,171.7,172.64,4132352.0
2024-04-12 09:40:00,172.62,173.18,171.83,171.92,2658710.0,172.62,173.18,171.83,171.92,2658710.0
2024-04-12 09:50:00,171.88,172.91,171.85,172.81,2265987.0,171.88,172.91,171.85,172.81,2265987.0
2024-04-12 10:00:00,172.85,173.48,172.0,173.42,2377112.0,172.85,173.48,172.0,173.42,2377112.0
2024-04-12 10:10:00,173.43,173.81,172.1,172.39,2482921.0,173.43,173.81,172.1,172.39,2482921.0
2024-04-12 10:20:00,172.39,172.82,171.89,171.92,1676464.0,172.39,172.82,171.89,171.92,1676464.0
2024-04-12 10:30:00,171.92,172.54,171.53,171.64,1919201.0,171.92,172.54,171.53,171.64,1919201.0
2024-04-12 10:40:00,171.61,171.9,171.31,171.44,1553952.0,171.61,171.9,171.31,171.44,1553952.0
2024-04-12 10:50:00,171.44,172.05,171.29,171.59,1527450.0,171.44,172.05,171.29,171.59,1527450.0
2024-04-12 11:00:00,171.59,172.32,171.54,172.09,988393.0,171.59,172.32,171.54,172.09,988393.0
2024-04-12 11:10:00,172.09,172.45,171.82,172.33,1023558.0,172.09,172.45,171.82,172.33,1023558.0
2024-04-12 11:20:00,172.34,172.64,172.06,172.49,1137236.0,172.34,172.64,172.06,172.49,1137236.0
2024-04-12 11:30:00,172.51,172.95,172.24,172.45,1155621.0,172.51,172.95,172.24,172.45,1155621.0
2024-04-12 11:40:00,172.46,172.88,172.31,172.66,855135.0,172.46,172.88,172.31,172.66,855135.0
2024-04-12 11:50:00,172.66,172.71,172.39,172.44,707024.0,172.66,172.71,172.39,172.44,707024.0
2024-04-12 12:00:00,172.44,172.46,171.8,171.81,1045151.0,172.44,172.46,171.8,171.81,1045151.0
2024-04-12 12:10:00,171.8,171.97,171.45,171.56,1041845.0,171.8,171.97,171.45,171.56,1041845.0
2024-04-12 12:20:00,171.56,171.93,171.43,171.56,919701.0,171.56,171.93,171.43,171.56,919701.0
2024-04-12 12:30:00,171.54,171.8,171.21,171.46,1082124.0,171.54,171.8,171.21,171.46,1082124.0
2024-04-12 12:40:00,171.45,171.5,170.61,170.69,1216713.0,171.45,171.5,170.61,170.69,1216713.0
2024-04-12 12:50:00,170.69,171.27,170.66,171.2,1046334.0,170.69,171.27,170.66,171.2,1046334.0
2024-04-12 13:00:00,171.21,171.6,171.14,171.58,761356.0,171.21,171.6,171.14,171.58,761356.0
2024-04-12 13:10:00,171.58,171.79,171.15,171.19,853901.0,171.58,171.79,171.15,171.19,853901.0
2024-04-12 13:20:00,171.18,171.2,170.36,170.6,1379096.0,171.18,171.2,170.36,170.6,1379096.0
2024-04-12 13:30:00,170.6,170.95,170.51,170.83,883720.0,170.6,170.95,170.51,170.83,883720.0
2024-04-12 13:40:00,170.83,171.49,170.8,171.43,1057916.0,170.83,171.49,170.8,171.43,1057916.0
2024-04-12 13:50:00,171.45,171.62,171.23,171.26,709735.0,171.45,171.62,171.23,171.26,709735.0
2024-04-12 14:00:00,171.26,171.65,171.07,171.56,1100548.0,171.26,171.65,171.07,171.56,1100548.0
2024-04-12 14:10:00,171.56,171.78,171.35,171.71,784587.0,171.56,171.78,171.35,171.71,784587.0
2024-04-12 14:20:00,171.73,171.76,171.23,171.3,715294.0,171.73,171.76,171.23,171.3,715294.0
2024-04-12 14:30:00,171.31,171.34,170.98,171.17,696497.0,171.31,171.34,170.98,171.17,696497.0
2024-04-12 14:40:00,171.17,171.55,171.11,171.26,646583.0,171.17,171.55,171.11,171.26,646583.0
2024-04-12 14:50:00,171.24,171.42,170.84,170.85,610585.0,171.24,171.42,170.84,170.85,610585.0
2024-04-12 15:00:00,170.86,171.33,170.67,171.21,825399.0,170.86,171.33,170.67,171.21,825399.0
2024-04-12 15:10:00,171.24,171.36,171.02,171.2,608731.0,171.24,171.36,171.02,171.2,608731.0
2024-04-12 15:20:00,171.19,171.34,171.03,171.07,583306.0,171.19,171.34,171.03,171.07,583306.0
2024-04-12 15:30:00,171.06,171.31,170.9,170.93,886846.0,171.06,171.31,170.9,170.93,886846.0
2024-04-12 15:40:00,170.95,171.4,170.91,171.32,843982.0,170.95,171.4,170.91,171.32,843982.0
2024-04-12 15:50:00,171.3,171.39,170.83,171.06,1784821.0,171.3,171.39,170.83,171.06,1784821.0
2024-04-15 09:30:00,170.24,170.69,166.83,166.98,5093365.0,170.24,170.69,166.83,166.98,5093365.0
2024-04-15 09:40:00,166.99,167.15,165.68,166.07,4666922.0,166.99,167.15,165.68,166.07,4666922.0
2024-04-15 09:50:00,166.07,166.25,164.86,165.2,4239346.0,166.07,166.25,164.86,165.2,4239346.0
2024-04-15 10:00:00,165.17,166.0,164.81,164.83,3516720.0,165.17,166.0,164.81,164.83,3516720.0
2024-04-15 10:10:00,164.8,165.65,164.64,165.36,2692574.0,164.8,165.65,164.64,165.36,2692574.0
2024-04-15 10:20:00,165.35,166.4,165.06,166.06,2604955.0,165.35,166.4,165.06,166.06,2604955.0
2024-04-15 10:30:00,166.1,166.39,165.11,165.23,2221190.0,166.1,166.39,165.11,165.23,2221190.0
2024-04-15 10:40:00,165.25,166.16,165.13,166.0,1573521.0,165.25,166.16,165.13,166.0,1573521.0
2024-04-15 10:50:00,165.99,166.06,165.25,165.45,1603311.0,165.99,166.06,165.25,165.45,1603311.0
2024-04-15 11:00:00,165.45,165.89,164.4,165.26,2295831.0,165.45,165.89,164.4,165.26,2295831.0
2024-04-15 11:10:00,165.28,165.71,165.24,165.68,1355607.0,165.28,165.71,165.24,165.68,1355607.0
2024-04-15 11:20:00,165.68,166.35,165.44,166.3,1344724.0,165.68,166.35,165.44,166.3,1344724.0
2024-04-15 11:30:00,166.31,166.68,165.97,166.57,1350242.0,166.31,166.68,165.97,166.57,1350242.0
2024-04-15 11:40:00,166.6,166.94,166.44,166.51,1248686.0,166.6,166.94,166.44,166.51,1248686.0
2024-04-15 11:50:00,166.5,166.67,165.95,165.98,992554.0,166.5,166.67,165.95,165.98,992554.0
2024-04-15 12:00:00,165.99,166.55,165.85,166.14,1089495.0,165.99,166.55,165.85,166.14,1089495.0
2024-04-15 12:10:00,166.14,166.26,165.12,165.25,1277166.0,166.14,166.26,165.12,165.25,1277166.0
2024-04-15 12:20:00,165.25,165.47,164.74,164.77,1473265.0,165.25,165.47,164.74,164.77,1473265.0
2024-04-15 12:30:00,164.77,164.83,164.06,164.35,2027189.0,164.77,164.83,164.06,164.35,2027189.0
2024-04-15 12:40:00,164.34,164.55,163.97,164.45,1530403.0,164.34,164.55,163.97,164.45,1530403.0
2024-04-15 12:50:00,164.44,164.53,164.01,164.21,1197148.0,164.44,164.53,164.01,164.21,1197148.0
2024-04-15 13:00:00,164.19,164.61,163.97,164.59,998588.0,164.19,164.61,163.97,164.59,998588.0
2024-04-15 13:10:00,164.6,164.62,163.88,163.94,1042604.0,164.6,164.62,163.88,163.94,1042604.0
2024-04-15 13:20:00,163.95,164.06,162.91,162.97,1882010.0,163.95,164.06,162.91,162.97,1882010.0
2024-04-15 13:30:00,162.98,163.17,162.5,163.03,1810243.0,162.98,163.17,162.5,163.03,1810243.0
2024-04-15 13:40:00,163.05,163.43,162.73,162.76,1313822.0,163.05,163.43,162.73,162.76,1313822.0
2024-04-15 13:50:00,162.73,163.49,162.65,163.45,1185855.0,162.73,163.49,162.65,163.45,1185855.0
2024-04-15 14:00:00,163.43,163.45,162.85,162.89,924091.0,163.43,163.45,162.85,162.89,924091.0
2024-04-15 14:10:00,162.89,163.07,162.76,162.83,856875.0,162.89,163.07,162.76,162.83,856875.0
2024-04-15 14:20:00,162.83,162.94,162.5,162.53,1217990.0,162.83,162.94,162.5,162.53,1217990.0
2024-04-15 14:30:00,162.53,163.35,162.32,163.03,1512862.0,162.53,163.35,162.32,163.03,1512862.0
2024-04-15 14:40:00,163.03,163.14,162.56,162.6,955790.0,163.03,163.14,162.56,162.6,955790.0
2024-04-15 14:50:00,162.63,162.75,162.48,162.5,1029032.0,162.63,162.75,162.48,162.5,1029032.0
2024-04-15 15:00:00,162.5,162.69,161.86,162.22,2443546.0,162.5,162.69,161.86,162.22,2443546.0
2024-04-15 15:10:00,162.23,162.36,161.61,161.7,1775551.0,162.23,162.36,161.61,161.7,1775551.0
2024-04-15 15:20:00,161.71,162.32,161.63,161.91,1508577.0,161.71,162.32,161.63,161.91,1508577.0
2024-04-15 15:30:00,161.93,162.52,161.55,162.44,1582740.0,161.93,162.52,161.55,162.44,1582740.0
2024-04-15 15:40:00,162.44,162.48,162.0,162.03,1366768.0,162.44,162.48,162.0,162.03,1366768.0
2024-04-15 15:50:00,162.02,162.14,161.38,161.46,3764838.0,162.02,162.14,161.38,161.46,3764838.0
2024-04-16 09:30:00,156.77,157.8,153.75,154.51,9532440.0,156.77,157.8,153.75,154.51,9532440.0
2024-04-16 09:40:00,154.54,156.32,154.41,155.02,4457934.0,154.54,156.32,154.41,155.02,4457934.0
2024-04-16 09:50:00,155.01,155.35,154.24,154.95,3433308.0,155.01,155.35,154.24,154.95,3433308.0
2024-04-16 10:00:00,154.95,156.06,154.55,155.39,3764683.0,154.95,156.06,154.55,155.39,3764683.0
2024-04-16 10:10:00,155.42,157.26,155.02,157.16,3740980.0,155.42,157.26,155.02,157.16,3740980.0
2024-04-16 10:20:00,157.18,157.48,155.54,155.56,2626716.0,157.18,157.48,155.54,155.56,2626716.0
2024-04-16 10:30:00,155.54,155.9,154.86,155.16,2443628.0,155.54,155.9,154.86,155.16,2443628.0
2024-04-16 10:40:00,155.16,156.6,155.14,156.52,1970099.0,155.16,156.6,155.14,156.52,1970099.0
2024-04-16 10:50:00,156.51,157.1,155.92,157.06,1950697.0,156.51,157.1,155.92,157.06,1950697.0
2024-04-16 11:00:00,157.06,157.23,156.64,156.87,1702709.0,157.06,157.23,156.64,156.87,1702709.0
2024-04-16 11:10:00,156.88,157.34,156.5,157.1,1685885.0,156.88,157.34,156.5,157.1,1685885.0
2024-04-16 11:20:00,157.08,158.19,156.98,158.02,2076765.0,157.08,158.19,156.98,158.02,2076765.0
2024-04-16 11:30:00,158.01,158.18,157.67,157.92,1403878.0,158.01,158.18,157.67,157.92,1403878.0
2024-04-16 11:40:00,157.92,158.05,157.2,157.47,1274812.0,157.92,158.05,157.2,157.47,1274812.0
2024-04-16 11:50:00,157.47,157.77,156.73,156.74,1484223.0,157.47,157.77,156.73,156.74,1484223.0
2024-04-16 12:00:00,156.73,156.99,156.37,156.93,1389913.0,156.73,156.99,156.37,156.93,1389913.0
2024-04-16 12:10:00,156.93,157.43,156.83,157.17,1117497.0,156.93,157.43,156.83,157.17,1117497.0
2024-04-16 12:20:00,157.17,157.38,156.85,156.88,914979.0,157.17,157.38,156.85,156.88,914979.0
2024-04-16 12:30:00,156.87,157.16,156.75,157.14,863573.0,156.87,157.16,156.75,157.14,863573.0
2024-04-16 12:40:00,157.14,157.58,156.8,157.54,1113281.0,157.14,157.58,156.8,157.54,1113281.0
2024-04-16 12:50:00,157.53,157.99,157.46,157.55,1034976.0,157.53,157.99,157.46,157.55,1034976.0
2024-04-16 13:00:00,157.56,157.75,157.3,157.64,1072950.0,157.56,157.75,157.3,157.64,1072950.0
2024-04-16 13:10:00,157.64,157.64,156.95,157.09,1144902.0,157.64,157.64,156.95,157.09,1144902.0
2024-04-16 13:20:00,157.08,157.28,156.73,156.75,935158.0,157.08,157.28,156.73,156.75,935158.0
2024-04-16 13:30:00,156.8,156.85,155.62,156.32,1868704.0,156.8,156.85,155.62,156.32,1868704.0
2024-04-16 13:40:00,156.32,156.78,155.96,155.98,1155547.0,156.32,156.78,155.96,155.98,1155547.0
2024-04-16 13:50:00,155.99,156.18,155.5,156.02,1238064.0,155.99,156.18,155.5,156.02,1238064.0
2024-04-16 14:00:00,156.02,157.64,155.66,157.59,1397916.0,156.02,157.64,155.66,157.59,1397916.0
2024-04-16 14:10:00,157.58,157.83,156.43,156.5,1558269.0,157.58,157.83,156.43,156.5,1558269.0
2024-04-16 14:20:00,156.48,156.57,155.72,155.84,1323616.0,156.48,156.57,155.72,155.84,1323616.0
2024-04-16 14:30:00,155.8,156.33,155.69,156.15,984562.0,155.8,156.33,155.69,156.15,984562.0
2024-04-16 14:40:00,156.15,156.47,156.11,156.26,909667.0,156.15,156.47,156.11,156.26,909667.0
2024-04-16 14:50:00,156.25,156.78,156.24,156.72,889251.0,156.25,156.78,156.24,156.72,889251.0
2024-04-16 15:00:00,156.71,157.04,156.11,156.47,1189849.0,156.71,157.04,156.11,156.47,1189849.0
2024-04-16 15:10:00,156.48,156.88,156.4,156.85,998622.0,156.48,156.88,156.4,156.85,998622.0
2024-04-16 15:20:00,156.82,157.38,156.7,157.33,1068861.0,156.82,157.38,156.7,157.33,1068861.0
2024-04-16 15:30:00,157.32,157.37,156.78,157.06,1150875.0,157.32,157.37,156.78,157.06,1150875.0
2024-04-16 15:40:00,157.06,157.23,156.8,157.08,1206223.0,157.06,157.23,156.8,157.08,1206223.0
2024-04-16 15:50:00,157.07,157.68,156.99,157.09,2664470.0,157.07,157.68,156.99,157.09,2664470.0
2024-04-17 09:30:00,157.66,157.71,155.12,155.12,5214088.0,157.66,157.71,155.12,155.12,5214088.0
2024-04-17 09:40:00,155.14,156.21,154.93,155.33,3503262.0,155.14,156.21,154.93,155.33,3503262.0
2024-04-17 09:50:00,155.36,155.71,154.46,154.66,3032539.0,155.36,155.71,154.46,154.66,3032539.0
2024-04-17 10:00:00,154.67,154.85,154.18,154.45,2533225.0,154.67,154.85,154.18,154.45,2533225.0
2024-04-17 10:10:00,154.48,154.76,153.78,154.18,2773297.0,154.48,154.76,153.78,154.18,2773297.0
2024-04-17 10:20:00,154.18,155.25,154.16,154.86,2095891.0,154.18,155.25,154.16,154.86,2095891.0
2024-04-17 10:30:00,154.87,155.24,154.61,155.22,1399846.0,154.87,155.24,154.61,155.22,1399846.0
2024-04-17 10:40:00,155.21,155.68,155.03,155.08,1574479.0,155.21,155.68,155.03,155.08,1574479.0
2024-04-17 10:50:00,155.08,155.17,154.14,154.84,1756118.0,155.08,155.17,154.14,154.84,1756118.0
2024-04-17 11:00:00,154.84,155.69,154.83,155.37,1485650.0,154.84,155.69,154.83,155.37,1485650.0
2024-04-17 11:10:00,155.38,155.64,154.94,155.08,1404099.0,155.38,155.64,154.94,155.08,1404099.0
2024-04-17 11:20:00,155.12,156.37,155.09,155.85,2147909.0,155.12,156.37,155.09,155.85,2147909.0
2024-04-17 11:30:00,155.87,155.99,155.41,155.82,1319209.0,155.87,155.99,155.41,155.82,1319209.0
2024-04-17 11:40:00,155.83,156.13,155.71,156.03,964471.0,155.83,156.13,155.71,156.03,964471.0
2024-04-17 11:50:00,156.05,156.47,156.04,156.23,1030071.0,156.05,156.47,156.04,156.23,1030071.0
2024-04-17 12:00:00,156.23,156.35,155.47,156.35,1372659.0,156.23,156.35,155.47,156.35,1372659.0
2024-04-17 12:10:00,156.37,156.62,155.76,155.82,1223617.0,156.37,156.62,155.76,155.82,1223617.0
2024-04-17 12:20:00,155.86,155.93,155.35,155.65,1236912.0,155.86,155.93,155.35,155.65,1236912.0
2024-04-17 12:30:00,155.63,155.83,155.2,155.44,1253725.0,155.63,155.83,155.2,155.44,1253725.0
2024-04-17 12:40:00,155.42,155.63,154.75,155.56,1515687.0,155.42,155.63,154.75,155.56,1515687.0
2024-04-17 12:50:00,155.58,155.97,155.43,155.68,1436467.0,155.58,155.97,155.43,155.68,1436467.0
2024-04-17 13:00:00,155.72,156.51,155.6,156.4,1198476.0,155.72,156.51,155.6,156.4,1198476.0
2024-04-17 13:10:00,156.38,156.42,156.03,156.25,950696.0,156.38,156.42,156.03,156.25,950696.0
2024-04-17 13:20:00,156.26,157.26,156.19,157.17,1629048.0,156.26,157.26,156.19,157.17,1629048.0
2024-04-17 13:30:00,157.18,157.48,156.93,157.46,1307790.0,157.18,157.48,156.93,157.46,1307790.0
2024-04-17 13:40:00,157.46,157.46,156.75,157.33,1061219.0,157.46,157.46,156.75,157.33,1061219.0
2024-04-17 13:50:00,157.32,158.0,157.22,157.81,1585879.0,157.32,158.0,157.22,157.81,1585879.0
2024-04-17 14:00:00,157.79,158.0,157.55,157.7,1116564.0,157.79,158.0,157.55,157.7,1116564.0
2024-04-17 14:10:00,157.71,157.74,157.06,157.53,1425424.0,157.71,157.74,157.06,157.53,1425424.0
2024-04-17 14:20:00,157.53,157.55,157.0,157.05,1245460.0,157.53,157.55,157.0,157.05,1245460.0
2024-04-17 14:30:00,157.07,157.39,156.88,157.25,1233253.0,157.07,157.39,156.88,157.25,1233253.0
2024-04-17 14:40:00,157.27,158.33,157.26,157.81,1634953.0,157.27,158.33,157.26,157.81,1634953.0
2024-04-17 14:50:00,157.82,157.91,156.86,156.99,1431232.0,157.82,157.91,156.86,156.99,1431232.0
2024-04-17 15:00:00,157.01,157.01,156.6,156.75,1232800.0,157.01,157.01,156.6,156.75,1232800.0
2024-04-17 15:10:00,156.74,157.12,156.55,157.03,1078455.0,156.74,157.12,156.55,157.03,1078455.0
2024-04-17 15:20:00,157.02,157.15,156.21,156.25,1228866.0,157.02,157.15,156.21,156.25,1228866.0
2024-04-17 15:30:00,156.26,156.58,156.03,156.07,985014.0,156.26,156.58,156.03,156.07,985014.0
2024-04-17 15:40:00,156.07,156.39,155.83,156.33,1197538.0,156.07,156.39,155.83,156.33,1197538.0
2024-04-17 15:50:00,156.35,156.46,155.3,155.43,2385470.0,156.35,156.46,155.3,155.43,2385470.0
2024-04-18 09:30:00,151.25,152.1,149.72,150.0,6952141.0,151.25,152.1,149.72,150.0,6952141.0
2024-04-18 09:40:00,150.0,150.55,148.7,150.47,5677322.0,150.0,150.55,148.7,150.47,5677322.0
2024-04-18 09:50:00,150.45,150.7,149.56,150.03,3308071.0,150.45,150.7,149.56,150.03,3308071.0
2024-04-18 10:00:00,150.06,150.94,149.21,149.97,3079048.0,150.06,150.94,149.21,149.97,3079048.0
2024-04-18 10:10:00,149.96,150.99,149.95,150.88,2610100.0,149.96,150.99,149.95,150.88,2610100.0
2024-04-18 10:20:00,150.87,151.38,149.9,151.26,2818070.0,150.87,151.38,149.9,151.26,2818070.0
2024-04-18 10:30:00,151.28,151.56,151.02,151.2,1852008.0,151.28,151.56,151.02,151.2,1852008.0
2024-04-18 10:40:00,151.19,151.85,150.95,151.66,1857914.0,151.19,151.85,150.95,151.66,1857914.0
2024-04-18 10:50:00,151.67,152.2,151.4,151.65,1740637.0,151.67,152.2,151.4,151.65,1740637.0
2024-04-18 11:00:00,151.65,151.87,150.82,151.14,1974142.0,151.65,151.87,150.82,151.14,1974142.0
2024-04-18 11:10:00,151.16,151.85,150.95,151.59,1438923.0,151.16,151.85,150.95,151.59,1438923.0
2024-04-18 11:20:00,151.58,151.78,150.73,150.87,1431230.0,151.58,151.78,150.73,150.87,1431230.0
2024-04-18 11:30:00,150.85,151.04,150.34,150.43,1462931.0,150.85,151.04,150.34,150.43,1462931.0
2024-04-18 11:40:00,150.43,150.57,150.01,150.29,1495667.0,150.43,150.57,150.01,150.29,1495667.0
2024-04-18 11:50:00,150.27,150.46,150.04,150.04,1245695.0,150.27,150.46,150.04,150.04,1245695.0
2024-04-18 12:00:00,150.05,150.58,150.0,150.1,1559696.0,150.05,150.58,150.0,150.1,1559696.0
2024-04-18 12:10:00,150.12,150.4,149.77,150.26,1672751.0,150.12,150.4,149.77,150.26,1672751.0
2024-04-18 12:20:00,150.27,150.49,149.8,150.48,1309435.0,150.27,150.49,149.8,150.48,1309435.0
2024-04-18 12:30:00,150.49,150.5,149.54,150.1,1432529.0,150.49,150.5,149.54,150.1,1432529.0
2024-04-18 12:40:00,150.14,150.22,149.51,149.77,1362047.0,150.14,150.22,149.51,149.77,1362047.0
2024-04-18 12:50:00,149.74,150.1,149.52,149.93,986657.0,149.74,150.1,149.52,149.93,986657.0
2024-04-18 13:00:00,149.94,150.58,149.89,150.53,1209607.0,149.94,150.58,149.89,150.53,1209607.0
2024-04-18 13:10:00,150.54,150.58,149.85,150.12,1198673.0,150.54,150.58,149.85,150.12,1198673.0
2024-04-18 13:20:00,150.13,150.99,150.12,150.87,1222049.0,150.13,150.99,150.12,150.87,1222049.0
2024-04-18 13:30:00,150.89,150.94,149.84,149.92,1272450.0,150.89,150.94,149.84,149.92,1272450.0
2024-04-18 13:40:00,149.91,150.0,149.48,149.98,1305540.0,149.91,150.0,149.48,149.98,1305540.0
2024-04-18 13:50:00,149.98,150.06,149.6,149.81,1253919.0,149.98,150.06,149.6,149.81,1253919.0
2024-04-18 14:00:00,149.8,149.98,149.42,149.66,1796230.0,149.8,149.98,149.42,149.66,1796230.0
2024-04-18 14:10:00,149.66,150.38,149.56,150.32,1190630.0,149.66,150.38,149.56,150.32,1190630.0
2024-04-18 14:20:00,150.32,150.81,150.21,150.5,1269129.0,150.32,150.81,150.21,150.5,1269129.0
2024-04-18 14:30:00,150.52,150.55,149.96,150.09,1113900.0,150.52,150.55,149.96,150.09,1113900.0
2024-04-18 14:40:00,150.09,150.63,150.07,150.57,1159190.0,150.09,150.63,150.07,150.57,1159190.0
2024-04-18 14:50:00,150.58,150.59,150.27,150.41,734526.0,150.58,150.59,150.27,150.41,734526.0
2024-04-18 15:00:00,150.4,151.27,150.38,151.17,1478285.0,150.4,151.27,150.38,151.17,1478285.0
2024-04-18 15:10:00,151.18,151.42,150.77,150.97,1203794.0,151.18,151.42,150.77,150.97,1203794.0
2024-04-18 15:20:00,150.98,151.06,150.61,150.67,1037506.0,150.98,151.06,150.61,150.67,1037506.0
2024-04-18 15:30:00,150.67,150.98,150.53,150.59,1129939.0,150.67,150.98,150.53,150.59,1129939.0
2024-04-18 15:40:00,150.6,150.63,150.13,150.37,1420058.0,150.6,150.63,150.13,150.37,1420058.0
2024-04-18 15:50:00,150.39,150.64,149.8,149.83,2258070.0,150.39,150.64,149.8,149.83,2258070.0
2024-04-19 09:30:00,148.97,150.94,148.2,148.47,5887951.0,148.97,150.94,148.2,148.47,5887951.0
2024-04-19 09:40:00,148.5,149.8,148.23,149.05,3070148.0,148.5,149.8,148.23,149.05,3070148.0
2024-04-19 09:50:00,149.04,149.33,148.1,148.75,2797382.0,149.04,149.33,148.1,148.75,2797382.0
2024-04-19 10:00:00,148.75,149.43,148.26,148.84,2181173.0,148.75,149.43,148.26,148.84,2181173.0
2024-04-19 10:10:00,148.83,150.3,148.6,149.91,2698230.0,148.83,150.3,148.6,149.91,2698230.0
2024-04-19 10:20:00,149.88,150.45,149.24,149.52,2470682.0,149.88,150.45,149.24,149.52,2470682.0
2024-04-19 10:30:00,149.5,150.31,148.88,149.25,2232755.0,149.5,150.31,148.88,149.25,2232755.0
2024-04-19 10:40:00,149.25,150.3,148.82,150.21,2133461.0,149.25,150.3,148.82,150.21,2133461.0
2024-04-19 10:50:00,150.21,150.51,149.5,150.07,2108617.0,150.21,150.51,149.5,150.07,2108617.0
2024-04-19 11:00:00,150.05,150.78,149.88,150.51,2006916.0,150.05,150.78,149.88,150.51,2006916.0
2024-04-19 11:10:00,150.51,150.59,149.44,149.67,1552658.0,150.51,150.59,149.44,149.67,1552658.0
2024-04-19 11:20:00,149.68,150.14,149.58,149.96,1206501.0,149.68,150.14,149.58,149.96,1206501.0
2024-04-19 11:30:00,149.95,150.05,149.45,149.76,1120740.0,149.95,150.05,149.45,149.76,1120740.0
2024-04-19 11:40:00,149.73,149.98,149.33,149.73,1208367.0,149.73,149.98,149.33,149.73,1208367.0
2024-04-19 11:50:00,149.73,150.09,149.2,149.24,1298902.0,149.73,150.09,149.2,149.24,1298902.0
2024-04-19 12:00:00,149.23,149.67,149.09,149.1,1128586.0,149.23,149.67,149.09,149.1,1128586.0
2024-04-19 12:10:00,149.12,149.38,148.54,148.68,1507841.0,149.12,149.38,148.54,148.68,1507841.0
2024-04-19 12:20:00,148.68,148.72,148.01,148.17,1609425.0,148.68,148.72,148.01,148.17,1609425.0
2024-04-19 12:30:00,148.2,148.55,148.13,148.2,941039.0,148.2,148.55,148.13,148.2,941039.0
2024-04-19 12:40:00,148.2,148.87,147.81,148.59,1301995.0,148.2,148.87,147.81,148.59,1301995.0
2024-04-19 12:50:00,148.59,148.94,148.58,148.77,828654.0,148.59,148.94,148.58,148.77,828654.0
2024-04-19 13:00:00,148.75,149.36,148.71,149.3,1010682.0,148.75,149.36,148.71,149.3,1010682.0
2024-04-19 13:10:00,149.3,149.64,148.98,149.58,1133831.0,149.3,149.64,148.98,149.58,1133831.0
2024-04-19 13:20:00,149.59,149.67,148.85,148.91,856988.0,149.59,149.67,148.85,148.91,856988.0
2024-04-19 13:30:00,148.89,149.33,148.89,148.95,672631.0,148.89,149.33,148.89,148.95,672631.0
2024-04-19 13:40:00,148.97,149.27,148.92,149.09,645415.0,148.97,149.27,148.92,149.09,645415.0
2024-04-19 13:50:00,149.1,149.27,148.44,148.62,865063.0,149.1,149.27,148.44,148.62,865063.0
2024-04-19 14:00:00,148.63,148.64,148.08,148.36,1038225.0,148.63,148.64,148.08,148.36,1038225.0
2024-04-19 14:10:00,148.37,148.7,148.19,148.33,656488.0,148.37,148.7,148.19,148.33,656488.0
2024-04-19 14:20:00,148.32,148.41,147.66,147.71,1168467.0,148.32,148.41,147.66,147.71,1168467.0
2024-04-19 14:30:00,147.71,147.99,147.33,147.4,1164747.0,147.71,147.99,147.33,147.4,1164747.0
2024-04-19 14:40:00,147.4,147.45,146.64,147.03,1773780.0,147.4,147.45,146.64,147.03,1773780.0
2024-04-19 14:50:00,147.02,147.55,146.78,147.23,1192351.0,147.02,147.55,146.78,147.23,1192351.0
2024-04-19 15:00:00,147.21,147.38,146.76,146.94,1061173.0,147.21,147.38,146.76,146.94,1061173.0
2024-04-19 15:10:00,146.92,147.45,146.9,147.04,876373.0,146.92,147.45,146.9,147.04,876373.0
2024-04-19 15:20:00,147.05,147.4,146.92,147.22,932543.0,147.05,147.4,146.92,147.22,932543.0
2024-04-19 15:30:00,147.2,147.25,146.54,146.61,1376809.0,147.2,147.25,146.54,146.61,1376809.0
2024-04-19 15:40:00,146.61,146.68,146.22,146.42,2083242.0,146.61,146.68,146.22,146.42,2083242.0
2024-04-19 15:50:00,146.4,147.23,146.33,147.01,2592339.0,146.4,147.23,146.33,147.01,2592339.0
2024-04-22 09:30:00,140.57,141.99,138.8,141.3,9506533.0,140.57,141.99,138.8,141.3,9506533.0
2024-04-22 09:40:00,141.29,143.4,140.87,143.35,5395230.0,141.29,143.4,140.87,143.35,5395230.0
2024-04-22 09:50:00,143.37,144.44,142.91,143.43,4316069.0,143.37,144.44,142.91,143.43,4316069.0
2024-04-22 10:00:00,143.43,144.12,142.38,142.52,3316579.0,143.43,144.12,142.38,142.52,3316579.0
2024-04-22 10:10:00,142.54,143.05,142.14,142.34,2873421.0,142.54,143.05,142.14,142.34,2873421.0
2024-04-22 10:20:00,142.31,142.38,141.06,141.24,3120092.0,142.31,142.38,141.06,141.24,3120092.0
2024-04-22 10:30:00,141.24,141.67,140.6,141.11,3064257.0,141.24,141.67,140.6,141.11,3064257.0
2024-04-22 10:40:00,141.1,141.55,140.51,140.81,2215732.0,141.1,141.55,140.51,140.81,2215732.0
2024-04-22 10:50:00,140.78,140.85,140.14,140.33,1967683.0,140.78,140.85,140.14,140.33,1967683.0
2024-04-22 11:00:00,140.35,140.76,139.95,140.5,2165680.0,140.35,140.76,139.95,140.5,2165680.0
2024-04-22 11:10:00,140.5,140.55,139.7,139.77,2353919.0,140.5,140.55,139.7,139.77,2353919.0
2024-04-22 11:20:00,139.77,140.28,139.61,140.16,2090725.0,139.77,140.28,139.61,140.16,2090725.0
2024-04-22 11:30:00,140.16,141.11,139.95,140.94,2089089.0,140.16,141.11,139.95,140.94,2089089.0
2024-04-22 11:40:00,140.94,141.04,140.52,140.96,1608069.0,140.94,141.04,140.52,140.96,1608069.0
2024-04-22 11:50:00,140.96,141.68,140.93,141.6,1662577.0,140.96,141.68,140.93,141.6,1662577.0
2024-04-22 12:00:00,141.61,141.97,141.55,141.83,1431837.0,141.61,141.97,141.55,141.83,1431837.0
2024-04-22 12:10:00,141.82,142.6,141.72,142.58,1823716.0,141.82,142.6,141.72,142.58,1823716.0
2024-04-22 12:20:00,142.59,142.83,142.03,142.13,1742206.0,142.59,142.83,142.03,142.13,1742206.0
2024-04-22 12:30:00,142.13,142.48,141.53,141.71,1513062.0,142.13,142.48,141.53,141.71,1513062.0
2024-04-22 12:40:00,141.69,142.44,141.65,142.34,1187143.0,141.69,142.44,141.65,142.34,1187143.0
2024-04-22 12:50:00,142.32,142.41,141.7,141.88,1183445.0,142.32,142.41,141.7,141.88,1183445.0
2024-04-22 13:00:00,141.89,142.73,141.75,142.54,1407231.0,141.89,142.73,141.75,142.54,1407231.0
2024-04-22 13:10:00,142.54,142.61,141.99,142.17,1152066.0,142.54,142.61,141.99,142.17,1152066.0
2024-04-22 13:20:00,142.17,142.53,141.93,142.17,1186847.0,142.17,142.53,141.93,142.17,1186847.0
2024-04-22 13:30:00,142.15,142.82,141.82,142.72,1585603.0,142.15,142.82,141.82,142.72,1585603.0
2024-04-22 13:40:00,142.74,142.98,142.5,142.68,1136284.0,142.74,142.98,142.5,142.68,1136284.0
2024-04-22 13:50:00,142.66,143.34,142.57,142.88,1323850.0,142.66,143.34,142.57,142.88,1323850.0
2024-04-22 14:00:00,142.87,142.87,142.1,142.3,1085685.0,142.87,142.87,142.1,142.3,1085685.0
2024-04-22 14:10:00,142.28,142.34,141.85,142.07,995316.0,142.28,142.34,141.85,142.07,995316.0
2024-04-22 14:20:00,142.07,142.24,141.86,141.89,885906.0,142.07,142.24,141.86,141.89,885906.0
2024-04-22 14:30:00,141.88,142.05,141.62,141.82,941594.0,141.88,142.05,141.62,141.82,941594.0
2024-04-22 14:40:00,141.83,141.95,141.55,141.7,1003040.0,141.83,141.95,141.55,141.7,1003040.0
2024-04-22 14:50:00,141.7,142.14,141.46,142.06,933791.0,141.7,142.14,141.46,142.06,933791.0
2024-04-22 15:00:00,142.06,142.55,142.03,142.46,983543.0,142.06,142.55,142.03,142.46,983543.0
2024-04-22 15:10:00,142.44,142.58,142.19,142.23,889985.0,142.44,142.58,142.19,142.23,889985.0
2024-04-22 15:20:00,142.24,142.45,141.77,142.35,1158037.0,142.24,142.45,141.77,142.35,1158037.0
2024-04-22 15:30:00,142.37,142.49,141.84,141.95,1141791.0,142.37,142.49,141.84,141.95,1141791.0
2024-04-22 15:40:00,141.93,142.35,141.65,142.34,1601390.0,141.93,142.35,141.65,142.34,1601390.0
2024-04-22 15:50:00,142.31,142.4,141.82,142.03,2519790.0,142.31,142.4,141.82,142.03,2519790.0
2024-04-23 09:30:00,143.33,144.0,141.13,141.19,4859375.0,143.33,144.0,141.13,141.19,4859375.0
2024-04-23 09:40:00,141.18,143.18,141.11,142.77,3589790.0,141.18,143.18,141.11,142.77,3589790.0
2024-04-23 09:50:00,142.78,145.12,142.63,145.0,4407579.0,142.78,145.12,142.63,145.0,4407579.0
2024-04-23 10:00:00,145.02,145.75,144.42,145.34,4196841.0,145.02,145.75,144.42,145.34,4196841.0
2024-04-23 10:10:00,145.33,145.76,144.88,145.24,2625081.0,145.33,145.76,144.88,145.24,2625081.0
2024-04-23 10:20:00,145.25,145.62,144.52,144.76,2205248.0,145.25,145.62,144.52,144.76,2205248.0
2024-04-23 10:30:00,144.75,146.19,144.64,145.75,2938657.0,144.75,146.19,144.64,145.75,2938657.0
2024-04-23 10:40:00,145.74,145.75,144.5,144.69,2040884.0,145.74,145.75,144.5,144.69,2040884.0
2024-04-23 10:50:00,144.72,144.88,144.17,144.64,1936351.0,144.72,144.88,144.17,144.64,1936351.0
2024-04-23 11:00:00,144.65,145.17,143.97,145.0,2238981.0,144.65,145.17,143.97,145.0,2238981.0
2024-04-23 11:10:00,145.03,145.38,144.83,145.09,1449392.0,145.03,145.38,144.83,145.09,1449392.0
2024-04-23 11:20:00,145.07,145.81,144.92,145.66,1569415.0,145.07,145.81,144.92,145.66,1569415.0
2024-04-23 11:30:00,145.65,145.7,145.09,145.47,1371565.0,145.65,145.7,145.09,145.47,1371565.0
2024-04-23 11:40:00,145.48,145.86,144.88,144.93,1398467.0,145.48,145.86,144.88,144.93,1398467.0
2024-04-23 11:50:00,144.92,145.09,144.52,144.74,1224288.0,144.92,145.09,144.52,144.74,1224288.0
2024-04-23 12:00:00,144.74,145.46,144.65,145.37,1247379.0,144.74,145.46,144.65,145.37,1247379.0
2024-04-23 12:10:00,145.35,145.92,145.2,145.8,1475900.0,145.35,145.92,145.2,145.8,1475900.0
2024-04-23 12:20:00,145.8,146.9,145.76,146.89,2566183.0,145.8,146.9,145.76,146.89,2566183.0
2024-04-23 12:30:00,146.86,147.26,146.22,146.61,2436650.0,146.86,147.26,146.22,146.61,2436650.0
2024-04-23 12:40:00,146.62,146.72,146.16,146.26,1223244.0,146.62,146.72,146.16,146.26,1223244.0
2024-04-23 12:50:00,146.25,146.5,145.62,145.75,1361850.0,146.25,146.5,145.62,145.75,1361850.0
2024-04-23 13:00:00,145.72,146.03,145.48,145.66,1465838.0,145.72,146.03,145.48,145.66,1465838.0
2024-04-23 13:10:00,145.65,145.83,145.32,145.66,1288530.0,145.65,145.83,145.32,145.66,1288530.0
2024-04-23 13:20:00,145.67,146.19,145.52,145.7,1357561.0,145.67,146.19,145.52,145.7,1357561.0
2024-04-23 13:30:00,145.7,145.72,145.0,145.26,1404282.0,145.7,145.72,145.0,145.26,1404282.0
2024-04-23 13:40:00,145.26,145.55,145.1,145.24,1183437.0,145.26,145.55,145.1,145.24,1183437.0
2024-04-23 13:50:00,145.23,145.63,145.18,145.53,997883.0,145.23,145.63,145.18,145.53,997883.0
2024-04-23 14:00:00,145.53,145.67,145.17,145.32,1146287.0,145.53,145.67,145.17,145.32,1146287.0
2024-04-23 14:10:00,145.31,145.55,145.02,145.29,1235168.0,145.31,145.55,145.02,145.29,1235168.0
2024-04-23 14:20:00,145.3,145.6,145.05,145.41,1199928.0,145.3,145.6,145.05,145.41,1199928.0
2024-04-23 14:30:00,145.43,145.58,145.15,145.43,1012585.0,145.43,145.58,145.15,145.43,1012585.0
2024-04-23 14:40:00,145.43,145.94,145.23,145.34,1483477.0,145.43,145.94,145.23,145.34,1483477.0
2024-04-23 14:50:00,145.33,145.67,145.21,145.58,1123775.0,145.33,145.67,145.21,145.58,1123775.0
2024-04-23 15:00:00,145.56,145.57,144.61,144.63,2270695.0,145.56,145.57,144.61,144.63,2270695.0
2024-04-23 15:10:00,144.64,144.94,144.47,144.61,1480722.0,144.64,144.94,144.47,144.61,1480722.0
2024-04-23 15:20:00,144.62,145.18,144.52,145.03,1653087.0,144.62,145.18,144.52,145.03,1653087.0
2024-04-23 15:30:00,145.0,145.07,144.56,144.91,1528786.0,145.0,145.07,144.56,144.91,1528786.0
2024-04-23 15:40:00,144.9,145.13,144.66,145.09,1598029.0,144.9,145.13,144.66,145.09,1598029.0
2024-04-23 15:50:00,145.08,145.08,144.52,144.87,3237041.0,145.08,145.08,144.52,144.87,3237041.0
2024-04-24 09:30:00,162.92,164.63,158.3,159.88,15636744.0,162.92,164.63,158.3,159.88,15636744.0
2024-04-24 09:40:00,159.88,162.91,159.39,162.73,8514470.0,159.88,162.91,159.39,162.73,8514470.0
2024-04-24 09:50:00,162.73,163.65,161.7,162.63,7205695.0,162.73,163.65,161.7,162.63,7205695.0
2024-04-24 10:00:00,162.64,167.97,162.53,166.41,11276201.0,162.64,167.97,162.53,166.41,11276201.0
2024-04-24 10:10:00,166.41,166.86,164.42,164.51,7237571.0,166.41,166.86,164.42,164.51,7237571.0
2024-04-24 10:20:00,164.47,165.39,163.79,164.58,4425608.0,164.47,165.39,163.79,164.58,4425608.0
2024-04-24 10:30:00,164.53,165.14,162.59,162.71,4460500.0,164.53,165.14,162.59,162.71,4460500.0
2024-04-24 10:40:00,162.69,163.0,161.8,162.6,4229511.0,162.69,163.0,161.8,162.6,4229511.0
2024-04-24 10:50:00,162.57,162.58,161.31,161.92,3427000.0,162.57,162.58,161.31,161.92,3427000.0
2024-04-24 11:00:00,161.89,162.08,160.75,161.94,3750226.0,161.89,162.08,160.75,161.94,3750226.0
2024-04-24 11:10:00,161.91,162.55,161.34,161.95,3129979.0,161.91,162.55,161.34,161.95,3129979.0
2024-04-24 11:20:00,161.93,162.15,161.03,161.33,1948068.0,161.93,162.15,161.03,161.33,1948068.0
2024-04-24 11:30:00,161.36,163.09,160.9,162.94,2786130.0,161.36,163.09,160.9,162.94,2786130.0
2024-04-24 11:40:00,162.95,163.03,159.74,159.81,3655814.0,162.95,163.03,159.74,159.81,3655814.0
2024-04-24 11:50:00,159.79,160.45,159.47,160.03,2598611.0,159.79,160.45,159.47,160.03,2598611.0
2024-04-24 12:00:00,160.02,160.4,158.83,158.86,2951911.0,160.02,160.4,158.83,158.86,2951911.0
2024-04-24 12:10:00,158.85,159.17,158.51,158.59,2313924.0,158.85,159.17,158.51,158.59,2313924.0
2024-04-24 12:20:00,158.58,159.37,158.17,158.62,2783059.0,158.58,159.37,158.17,158.62,2783059.0
2024-04-24 12:30:00,158.62,158.68,157.9,158.42,2139376.0,158.62,158.68,157.9,158.42,2139376.0
2024-04-24 12:40:00,158.45,158.59,157.51,157.94,2189635.0,158.45,158.59,157.51,157.94,2189635.0
2024-04-24 12:50:00,157.93,159.75,157.81,159.74,2669826.0,157.93,159.75,157.81,159.74,2669826.0
2024-04-24 13:00:00,159.75,159.94,159.07,159.22,1770897.0,159.75,159.94,159.07,159.22,1770897.0
2024-04-24 13:10:00,159.22,160.0,159.01,159.98,1932471.0,159.22,160.0,159.01,159.98,1932471.0
2024-04-24 13:20:00,159.99,161.02,159.93,160.79,2352607.0,159.99,161.02,159.93,160.79,2352607.0
2024-04-24 13:30:00,160.8,161.36,160.7,160.8,2267049.0,160.8,161.36,160.7,160.8,2267049.0
2024-04-24 13:40:00,160.81,161.66,160.78,161.41,2090913.0,160.81,161.66,160.78,161.41,2090913.0
2024-04-24 13:50:00,161.4,162.18,161.3,161.98,2257804.0,161.4,162.18,161.3,161.98,2257804.0
2024-04-24 14:00:00,161.99,162.09,160.86,161.14,2046656.0,161.99,162.09,160.86,161.14,2046656.0
2024-04-24 14:10:00,161.15,161.4,160.81,161.02,1332909.0,161.15,161.4,160.81,161.02,1332909.0
2024-04-24 14:20:00,161.02,161.76,160.71,161.19,1683922.0,161.02,161.76,160.71,161.19,1683922.0
2024-04-24 14:30:00,161.16,161.2,160.34,160.74,1778290.0,161.16,161.2,160.34,160.74,1778290.0
2024-04-24 14:40:00,160.74,161.45,160.63,161.14,1511628.0,160.74,161.45,160.63,161.14,1511628.0
2024-04-24 14:50:00,161.13,161.3,160.61,160.64,1216148.0,161.13,161.3,160.61,160.64,1216148.0
2024-04-24 15:00:00,160.63,161.87,160.31,161.63,2202552.0,160.63,161.87,160.31,161.63,2202552.0
2024-04-24 15:10:00,161.62,162.58,161.54,162.26,2594634.0,161.62,162.58,161.54,162.26,2594634.0
2024-04-24 15:20:00,162.29,162.37,161.68,161.89,1824421.0,162.29,162.37,161.68,161.89,1824421.0
2024-04-24 15:30:00,161.9,162.42,161.72,162.12,1871502.0,161.9,162.42,161.72,162.12,1871502.0
2024-04-24 15:40:00,162.11,162.48,161.53,162.12,2122470.0,162.11,162.48,161.53,162.12,2122470.0
2024-04-24 15:50:00,162.14,162.56,161.84,162.18,4198405.0,162.14,162.56,161.84,162.18,4198405.0
2024-04-25 09:30:00,158.98,162.52,158.36,162.5,7411023.0,158.98,162.52,158.36,162.5,7411023.0
2024-04-25 09:40:00,162.51,164.85,162.2,162.83,5630723.0,162.51,164.85,162.2,162.83,5630723.0
2024-04-25 09:50:00,162.83,164.26,162.32,162.51,3722955.0,162.83,164.26,162.32,162.51,3722955.0
2024-04-25 10:00:00,162.49,163.23,161.23,161.48,3183102.0,162.49,163.23,161.23,161.48,3183102.0
2024-04-25 10:10:00,161.48,165.24,161.43,164.78,4074877.0,161.48,165.24,161.43,164.78,4074877.0
2024-04-25 10:20:00,164.78,165.79,164.17,165.49,3653377.0,164.78,165.79,164.17,165.49,3653377.0
2024-04-25 10:30:00,165.49,166.21,164.95,165.4,3460254.0,165.49,166.21,164.95,165.4,3460254.0
2024-04-25 10:40:00,165.42,166.38,164.31,165.96,3478259.0,165.42,166.38,164.31,165.96,3478259.0
2024-04-25 10:50:00,165.98,166.18,164.42,165.01,2459673.0,165.98,166.18,164.42,165.01,2459673.0
2024-04-25 11:00:00,165.02,166.87,164.97,166.17,2825198.0,165.02,166.87,164.97,166.17,2825198.0
2024-04-25 11:10:00,166.16,166.88,165.82,166.38,2504922.0,166.16,166.88,165.82,166.38,2504922.0
2024-04-25 11:20:00,166.41,166.58,165.75,166.45,1522243.0,166.41,166.58,165.75,166.45,1522243.0
2024-04-25 11:30:00,166.45,166.54,164.88,164.88,1807585.0,166.45,166.54,164.88,164.88,1807585.0
2024-04-25 11:40:00,164.9,165.57,164.55,164.55,1631189.0,164.9,165.57,164.55,164.55,1631189.0
2024-04-25 11:50:00,164.58,164.8,164.17,164.72,1487671.0,164.58,164.8,164.17,164.72,1487671.0
2024-04-25 12:00:00,164.71,164.89,163.88,164.02,1692311.0,164.71,164.89,163.88,164.02,1692311.0
2024-04-25 12:10:00,164.04,164.6,163.8,164.31,1393167.0,164.04,164.6,163.8,164.31,1393167.0
2024-04-25 12:20:00,164.33,164.57,163.42,163.65,1576074.0,164.33,164.57,163.42,163.65,1576074.0
2024-04-25 12:30:00,163.68,163.81,162.82,162.84,1402817.0,163.68,163.81,162.82,162.84,1402817.0
2024-04-25 12:40:00,162.84,163.39,162.75,163.28,1450636.0,162.84,163.39,162.75,163.28,1450636.0
2024-04-25 12:50:00,163.29,164.74,163.26,164.71,1842211.0,163.29,164.74,163.26,164.71,1842211.0
2024-04-25 13:00:00,164.72,164.94,163.91,164.68,1406736.0,164.72,164.94,163.91,164.68,1406736.0
2024-04-25 13:10:00,164.71,165.17,164.28,164.64,1406983.0,164.71,165.17,164.28,164.64,1406983.0
2024-04-25 13:20:00,164.63,165.01,164.2,164.63,1289698.0,164.63,165.01,164.2,164.63,1289698.0
2024-04-25 13:30:00,164.61,165.55,164.54,165.51,1488915.0,164.61,165.55,164.54,165.51,1488915.0
2024-04-25 13:40:00,165.51,166.09,165.31,165.93,1334112.0,165.51,166.09,165.31,165.93,1334112.0
2024-04-25 13:50:00,165.93,166.2,165.65,166.12,1403317.0,165.93,166.2,165.65,166.12,1403317.0
2024-04-25 14:00:00,166.14,166.49,166.06,166.44,1387918.0,166.14,166.49,166.06,166.44,1387918.0
2024-04-25 14:10:00,166.45,166.77,166.1,166.25,1627612.0,166.45,166.77,166.1,166.25,1627612.0
2024-04-25 14:20:00,166.24,167.13,166.03,166.15,1925000.0,166.24,167.13,166.03,166.15,1925000.0
2024-04-25 14:30:00,166.15,166.58,165.75,165.91,1528785.0,166.15,166.58,165.75,165.91,1528785.0
2024-04-25 14:40:00,165.89,166.52,165.81,166.47,1476422.0,165.89,166.52,165.81,166.47,1476422.0
2024-04-25 14:50:00,166.47,167.64,166.34,167.56,2558601.0,166.47,167.64,166.34,167.56,2558601.0
2024-04-25 15:00:00,167.57,168.24,167.46,167.98,2762001.0,167.57,168.24,167.46,167.98,2762001.0
2024-04-25 15:10:00,167.97,168.86,167.96,168.81,2419621.0,167.97,168.86,167.96,168.81,2419621.0
2024-04-25 15:20:00,168.81,170.88,168.75,169.35,3975179.0,168.81,170.88,168.75,169.35,3975179.0
2024-04-25 15:30:00,169.37,170.2,169.19,169.57,2816616.0,169.37,170.2,169.19,169.57,2816616.0
2024-04-25 15:40:00,169.54,169.6,168.86,169.02,2518333.0,169.54,169.6,168.86,169.02,2518333.0
2024-04-25 15:50:00,169.03,170.6,169.02,170.31,4720598.0,169.03,170.6,169.02,170.31,4720598.0
2024-04-26 09:30:00,168.85,171.25,167.55,169.55,7112623.0,168.85,171.25,167.55,169.55,7112623.0
2024-04-26 09:40:00,169.53,169.56,167.62,168.94,4608865.0,169.53,169.56,167.62,168.94,4608865.0
2024-04-26 09:50:00,168.94,169.39,167.37,168.28,3481621.0,168.94,169.39,167.37,168.28,3481621.0
2024-04-26 10:00:00,168.33,169.35,167.26,168.77,3787871.0,168.33,169.35,167.26,168.77,3787871.0
2024-04-26 10:10:00,168.77,169.94,168.55,168.93,2827708.0,168.77,169.94,168.55,168.93,2827708.0
2024-04-26 10:20:00,168.94,169.12,167.98,168.4,2341930.0,168.94,169.12,167.98,168.4,2341930.0
2024-04-26 10:30:00,168.43,169.28,168.29,168.52,1718063.0,168.43,169.28,168.29,168.52,1718063.0
2024-04-26 10:40:00,168.52,169.63,168.27,169.08,1746152.0,168.52,169.63,168.27,169.08,1746152.0
2024-04-26 10:50:00,169.11,169.88,168.49,169.88,1723921.0,169.11,169.88,168.49,169.88,1723921.0
2024-04-26 11:00:00,169.89,170.58,169.33,170.55,2356768.0,169.89,170.58,169.33,170.55,2356768.0
2024-04-26 11:10:00,170.56,171.1,169.82,170.87,2377531.0,170.56,171.1,169.82,170.87,2377531.0
2024-04-26 11:20:00,170.87,170.9,170.37,170.68,1701853.0,170.87,170.9,170.37,170.68,1701853.0
2024-04-26 11:30:00,170.69,171.95,170.43,171.92,2494624.0,170.69,171.95,170.43,171.92,2494624.0
2024-04-26 11:40:00,171.93,172.12,171.09,171.4,2353637.0,171.93,172.12,171.09,171.4,2353637.0
2024-04-26 11:50:00,171.4,171.58,170.71,171.43,1558171.0,171.4,171.58,170.71,171.43,1558171.0
2024-04-26 12:00:00,171.43,171.43,170.14,170.22,1577286.0,171.43,171.43,170.14,170.22,1577286.0
2024-04-26 12:10:00,170.22,170.96,170.2,170.68,1297137.0,170.22,170.96,170.2,170.68,1297137.0
2024-04-26 12:20:00,170.68,171.54,170.66,171.36,1353116.0,170.68,171.54,170.66,171.36,1353116.0
2024-04-26 12:30:00,171.37,171.84,171.17,171.45,1265084.0,171.37,171.84,171.17,171.45,1265084.0
2024-04-26 12:40:00,171.43,171.98,171.15,171.59,1290927.0,171.43,171.98,171.15,171.59,1290927.0
2024-04-26 12:50:00,171.6,172.03,171.48,171.72,1167059.0,171.6,172.03,171.48,171.72,1167059.0
2024-04-26 13:00:00,171.74,171.94,171.31,171.84,1390881.0,171.74,171.94,171.31,171.84,1390881.0
2024-04-26 13:10:00,171.84,171.99,171.15,171.25,1089597.0,171.84,171.99,171.15,171.25,1089597.0
2024-04-26 13:20:00,171.26,171.48,170.76,170.91,1427551.0,171.26,171.48,170.76,170.91,1427551.0
2024-04-26 13:30:00,170.94,170.98,170.18,170.29,1375091.0,170.94,170.98,170.18,170.29,1375091.0
2024-04-26 13:40:00,170.28,170.46,169.86,170.0,1546974.0,170.28,170.46,169.86,170.0,1546974.0
2024-04-26 13:50:00,170.03,170.06,169.45,169.58,1329160.0,170.03,170.06,169.45,169.58,1329160.0
2024-04-26 14:00:00,169.59,169.81,169.07,169.16,1435241.0,169.59,169.81,169.07,169.16,1435241.0
2024-04-26 14:10:00,169.17,169.17,168.25,168.26,1747649.0,169.17,169.17,168.25,168.26,1747649.0
2024-04-26 14:20:00,168.25,168.51,168.07,168.31,1858817.0,168.25,168.51,168.07,168.31,1858817.0
2024-04-26 14:30:00,168.32,168.47,167.31,167.41,2475520.0,168.32,168.47,167.31,167.41,2475520.0
2024-04-26 14:40:00,167.39,167.5,166.37,166.74,3415537.0,167.39,167.5,166.37,166.74,3415537.0
2024-04-26 14:50:00,166.75,167.25,166.4,167.2,2086396.0,166.75,167.25,166.4,167.2,2086396.0
2024-04-26 15:00:00,167.2,168.11,167.03,168.09,2492652.0,167.2,168.11,167.03,168.09,2492652.0
2024-04-26 15:10:00,168.09,168.2,166.94,167.28,2213495.0,168.09,168.2,166.94,167.28,2213495.0
2024-04-26 15:20:00,167.27,167.63,167.02,167.59,1621420.0,167.27,167.63,167.02,167.59,1621420.0
2024-04-26 15:30:00,167.58,167.66,166.92,167.46,1758163.0,167.58,167.66,166.92,167.46,1758163.0
2024-04-26 15:40:00,167.46,168.3,167.38,168.1,2350269.0,167.46,168.3,167.38,168.1,2350269.0
2024-04-26 15:50:00,168.14,168.68,168.02,168.29,2938988.0,168.14,168.68,168.02,168.29,2938988.0
2024-04-29 09:30:00,188.4,190.09,185.39,189.98,16536680.0,188.4,190.09,185.39,189.98,16536680.0
2024-04-29 09:40:00,189.91,190.8,186.1,187.6,9668490.0,189.91,190.8,186.1,187.6,9668490.0
2024-04-29 09:50:00,187.64,187.95,184.54,186.56,7240538.0,187.64,187.95,184.54,186.56,7240538.0
2024-04-29 10:00:00,186.59,187.02,185.3,186.6,4852676.0,186.59,187.02,185.3,186.6,4852676.0
2024-04-29 10:10:00,186.58,188.48,186.34,187.38,5275926.0,186.58,188.48,186.34,187.38,5275926.0
2024-04-29 10:20:00,187.35,188.38,185.21,185.61,4098882.0,187.35,188.38,185.21,185.61,4098882.0
2024-04-29 10:30:00,185.58,186.79,184.91,186.79,4459302.0,185.58,186.79,184.91,186.79,4459302.0
2024-04-29 10:40:00,186.77,189.36,186.62,189.1,5129150.0,186.77,189.36,186.62,189.1,5129150.0
2024-04-29 10:50:00,189.14,190.26,188.68,189.52,4820984.0,189.14,190.26,188.68,189.52,4820984.0
2024-04-29 11:00:00,189.56,190.0,188.61,189.75,3388895.0,189.56,190.0,188.61,189.75,3388895.0
2024-04-29 11:10:00,189.78,191.17,189.53,191.11,4806668.0,189.78,191.17,189.53,191.11,4806668.0
2024-04-29 11:20:00,191.07,193.12,189.86,192.78,6298707.0,191.07,193.12,189.86,192.78,6298707.0
2024-04-29 11:30:00,192.78,193.5,191.12,193.5,5521014.0,192.78,193.5,191.12,193.5,5521014.0
2024-04-29 11:40:00,193.52,195.0,193.5,194.97,6191032.0,193.52,195.0,193.5,194.97,6191032.0
2024-04-29 11:50:00,194.95,196.36,194.71,196.14,6256587.0,194.95,196.36,194.71,196.14,6256587.0
2024-04-29 12:00:00,196.16,196.58,193.0,196.42,5529514.0,196.16,196.58,193.0,196.42,5529514.0
2024-04-29 12:10:00,196.43,197.99,196.22,197.94,6331598.0,196.43,197.99,196.22,197.94,6331598.0
2024-04-29 12:20:00,197.95,198.62,197.38,198.56,5818374.0,197.95,198.62,197.38,198.56,5818374.0
2024-04-29 12:30:00,198.56,198.87,195.65,195.86,5973805.0,198.56,198.87,195.65,195.86,5973805.0
2024-04-29 12:40:00,195.88,196.21,194.67,195.41,4629561.0,195.88,196.21,194.67,195.41,4629561.0
2024-04-29 12:50:00,195.43,196.57,194.89,196.57,3590717.0,195.43,196.57,194.89,196.57,3590717.0
2024-04-29 13:00:00,196.58,197.1,193.52,193.6,4894620.0,196.58,197.1,193.52,193.6,4894620.0
2024-04-29 13:10:00,193.56,194.73,193.3,194.08,3392431.0,193.56,194.73,193.3,194.08,3392431.0
2024-04-29 13:20:00,194.06,195.68,193.83,195.63,2998793.0,194.06,195.68,193.83,195.63,2998793.0
2024-04-29 13:30:00,195.64,195.66,194.63,194.79,2537978.0,195.64,195.66,194.63,194.79,2537978.0
2024-04-29 13:40:00,194.79,195.61,194.43,194.77,2301030.0,194.79,195.61,194.43,194.77,2301030.0
2024-04-29 13:50:00,194.78,195.15,193.92,194.04,2180438.0,194.78,195.15,193.92,194.04,2180438.0
2024-04-29 14:00:00,194.03,194.47,192.75,193.06,2960644.0,194.03,194.47,192.75,193.06,2960644.0
2024-04-29 14:10:00,193.06,193.32,192.12,192.53,2934660.0,193.06,193.32,192.12,192.53,2934660.0
2024-04-29 14:20:00,192.54,193.55,192.46,193.28,2205402.0,192.54,193.55,192.46,193.28,2205402.0
2024-04-29 14:30:00,193.26,193.36,192.01,193.33,2584299.0,193.26,193.36,192.01,193.33,2584299.0
2024-04-29 14:40:00,193.33,194.23,192.81,192.95,3011675.0,193.33,194.23,192.81,192.95,3011675.0
2024-04-29 14:50:00,192.94,193.4,192.15,193.27,2381267.0,192.94,193.4,192.15,193.27,2381267.0
2024-04-29 15:00:00,193.24,193.24,191.14,192.44,3734438.0,193.24,193.24,191.14,192.44,3734438.0
2024-04-29 15:10:00,192.46,193.38,191.84,192.09,2434079.0,192.46,193.38,191.84,192.09,2434079.0
2024-04-29 15:20:00,192.11,192.49,191.7,192.36,2199270.0,192.11,192.49,191.7,192.36,2199270.0
2024-04-29 15:30:00,192.34,193.44,192.05,193.29,2736345.0,192.34,193.44,192.05,193.29,2736345.0
2024-04-29 15:40:00,193.3,194.37,193.08,194.07,3347971.0,193.3,194.37,193.08,194.07,3347971.0
2024-04-29 15:50:00,194.04,195.17,193.41,194.22,5356394.0,194.04,195.17,193.41,194.22,5356394.0
2024-04-30 09:30:00,186.98,189.94,186.77,188.52,7913070.0,186.98,189.94,186.77,188.52,7913070.0
2024-04-30 09:40:00,188.56,190.95,188.41,190.59,5271298.0,188.56,190.95,188.41,190.59,5271298.0
2024-04-30 09:50:00,190.55,190.88,188.38,189.37,4192719.0,190.55,190.88,188.38,189.37,4192719.0
2024-04-30 10:00:00,189.38,190.2,187.44,188.34,4181190.0,189.38,190.2,187.44,188.34,4181190.0
2024-04-30 10:10:00,188.38,188.38,186.86,187.18,3209546.0,188.38,188.38,186.86,187.18,3209546.0
2024-04-30 10:20:00,187.21,187.71,186.29,186.31,3033221.0,187.21,187.71,186.29,186.31,3033221.0
2024-04-30 10:30:00,186.29,187.32,186.01,186.98,2973372.0,186.29,187.32,186.01,186.98,2973372.0
2024-04-30 10:40:00,186.98,187.78,186.91,187.75,2360768.0,186.98,187.78,186.91,187.75,2360768.0
2024-04-30 10:50:00,187.74,187.79,185.15,185.58,3543236.0,187.74,187.79,185.15,185.58,3543236.0
2024-04-30 11:00:00,185.59,185.75,184.63,184.87,3140921.0,185.59,185.75,184.63,184.87,3140921.0
2024-04-30 11:10:00,184.87,184.97,183.74,184.39,3564849.0,184.87,184.97,183.74,184.39,3564849.0
2024-04-30 11:20:00,184.39,185.35,183.81,184.28,3316111.0,184.39,185.35,183.81,184.28,3316111.0
2024-04-30 11:30:00,184.29,184.55,183.4,184.29,2850559.0,184.29,184.55,183.4,184.29,2850559.0
2024-04-30 11:40:00,184.32,184.44,183.04,183.11,2771906.0,184.32,184.44,183.04,183.11,2771906.0
2024-04-30 11:50:00,183.09,183.94,183.01,183.77,2271941.0,183.09,183.94,183.01,183.77,2271941.0
2024-04-30 12:00:00,183.8,184.9,183.64,184.29,2554519.0,183.8,184.9,183.64,184.29,2554519.0
2024-04-30 12:10:00,184.27,185.13,184.1,184.19,2181380.0,184.27,185.13,184.1,184.19,2181380.0
2024-04-30 12:20:00,184.2,185.71,184.12,185.4,2294349.0,184.2,185.71,184.12,185.4,2294349.0
2024-04-30 12:30:00,185.42,185.43,183.74,183.91,2441689.0,185.42,185.43,183.74,183.91,2441689.0
2024-04-30 12:40:00,183.92,184.49,183.71,183.83,1772354.0,183.92,184.49,183.71,183.83,1772354.0
2024-04-30 12:50:00,183.83,185.38,183.8,185.24,1910680.0,183.83,185.38,183.8,185.24,1910680.0
2024-04-30 13:00:00,185.25,185.64,184.95,185.3,1700184.0,185.25,185.64,184.95,185.3,1700184.0
2024-04-30 13:10:00,185.31,185.69,184.46,184.5,1941870.0,185.31,185.69,184.46,184.5,1941870.0
2024-04-30 13:20:00,184.47,185.01,184.3,184.4,1471043.0,184.47,185.01,184.3,184.4,1471043.0
2024-04-30 13:30:00,184.4,185.38,184.15,185.3,1720255.0,184.4,185.38,184.15,185.3,1720255.0
2024-04-30 13:40:00,185.33,185.39,184.73,185.02,1304105.0,185.33,185.39,184.73,185.02,1304105.0
2024-04-30 13:50:00,185.04,185.38,184.85,184.99,1285723.0,185.04,185.38,184.85,184.99,1285723.0
2024-04-30 14:00:00,184.97,185.47,184.84,185.38,1172187.0,184.97,185.47,184.84,185.38,1172187.0
2024-04-30 14:10:00,185.38,185.91,184.91,185.07,1757198.0,185.38,185.91,184.91,185.07,1757198.0
2024-04-30 14:20:00,185.09,185.25,184.57,184.66,1502396.0,185.09,185.25,184.57,184.66,1502396.0
2024-04-30 14:30:00,184.71,185.39,184.62,185.37,1190896.0,184.71,185.39,184.62,185.37,1190896.0
2024-04-30 14:40:00,185.35,185.66,184.63,184.64,1313816.0,185.35,185.66,184.63,184.64,1313816.0
2024-04-30 14:50:00,184.65,184.67,184.05,184.17,1450050.0,184.65,184.67,184.05,184.17,1450050.0
2024-04-30 15:00:00,184.15,184.5,183.75,183.98,1744210.0,184.15,184.5,183.75,183.98,1744210.0
2024-04-30 15:10:00,183.99,184.18,183.15,183.22,1901730.0,183.99,184.18,183.15,183.22,1901730.0
2024-04-30 15:20:00,183.22,183.71,182.84,183.71,2275795.0,183.22,183.71,182.84,183.71,2275795.0
2024-04-30 15:30:00,183.7,184.08,183.39,183.76,1648928.0,183.7,184.08,183.39,183.76,1648928.0
2024-04-30 15:40:00,183.75,184.74,183.72,184.56,2112906.0,183.75,184.74,183.72,184.56,2112906.0
2024-04-30 15:50:00,184.55,184.87,183.22,183.38,3354532.0,184.55,184.87,183.22,183.38,3354532.0
2024-05-01 09:30:00,182.0,184.11,180.42,181.97,4806067.0,182.0,184.11,180.42,181.97,4806067.0
2024-05-01 09:40:00,181.94,182.93,181.35,182.32,2756883.0,181.94,182.93,181.35,182.32,2756883.0
2024-05-01 09:50:00,182.31,183.85,182.16,182.79,2878847.0,182.31,183.85,182.16,182.79,2878847.0
2024-05-01 10:00:00,182.79,183.17,180.92,181.16,2420729.0,182.79,183.17,180.92,181.16,2420729.0
2024-05-01 10:10:00,181.23,181.23,179.56,180.44,3254374.0,181.23,181.23,179.56,180.44,3254374.0
2024-05-01 10:20:00,180.48,180.95,179.72,180.45,2129707.0,180.48,180.95,179.72,180.45,2129707.0
2024-05-01 10:30:00,180.43,180.76,179.41,179.92,1853356.0,180.43,180.76,179.41,179.92,1853356.0
2024-05-01 10:40:00,179.91,182.06,179.45,181.64,2570927.0,179.91,182.06,179.45,181.64,2570927.0
2024-05-01 10:50:00,181.67,182.22,180.79,180.86,1890079.0,181.67,182.22,180.79,180.86,1890079.0
2024-05-01 11:00:00,180.89,181.94,180.11,180.17,1900230.0,180.89,181.94,180.11,180.17,1900230.0
2024-05-01 11:10:00,180.21,180.41,179.21,179.26,1943676.0,180.21,180.41,179.21,179.26,1943676.0
2024-05-01 11:20:00,179.23,180.58,179.01,180.5,2008224.0,179.23,180.58,179.01,180.5,2008224.0
2024-05-01 11:30:00,180.5,180.74,179.86,180.32,1450980.0,180.5,180.74,179.86,180.32,1450980.0
2024-05-01 11:40:00,180.32,180.73,179.72,179.82,1169155.0,180.32,180.73,179.72,179.82,1169155.0
2024-05-01 11:50:00,179.82,180.37,179.36,180.0,1040739.0,179.82,180.37,179.36,180.0,1040739.0
2024-05-01 12:00:00,179.99,181.34,179.71,181.16,1486135.0,179.99,181.34,179.71,181.16,1486135.0
2024-05-01 12:10:00,181.18,181.63,180.83,181.21,1158798.0,181.18,181.63,180.83,181.21,1158798.0
2024-05-01 12:20:00,181.2,181.59,180.9,181.37,944202.0,181.2,181.59,180.9,181.37,944202.0
2024-05-01 12:30:00,181.33,182.88,181.01,182.37,1609522.0,181.33,182.88,181.01,182.37,1609522.0
2024-05-01 12:40:00,182.34,182.5,181.47,181.49,1127206.0,182.34,182.5,181.47,181.49,1127206.0
2024-05-01 12:50:00,181.51,181.65,181.06,181.22,946940.0,181.51,181.65,181.06,181.22,946940.0
2024-05-01 13:00:00,181.22,181.25,180.61,180.89,1033287.0,181.22,181.25,180.61,180.89,1033287.0
2024-05-01 13:10:00,180.89,181.15,180.03,180.08,1090321.0,180.89,181.15,180.03,180.08,1090321.0
2024-05-01 13:20:00,180.08,180.46,179.82,179.99,932565.0,180.08,180.46,179.82,179.99,932565.0
2024-05-01 13:30:00,180.0,181.1,179.86,180.31,1143366.0,180.0,181.1,179.86,180.31,1143366.0
2024-05-01 13:40:00,180.32,180.65,180.03,180.61,986540.0,180.32,180.65,180.03,180.61,986540.0
2024-05-01 13:50:00,180.61,181.17,180.35,180.98,825047.0,180.61,181.17,180.35,180.98,825047.0
2024-05-01 14:00:00,181.01,181.9,180.5,181.04,1753349.0,181.01,181.9,180.5,181.04,1753349.0
2024-05-01 14:10:00,181.02,181.34,180.59,181.13,1027916.0,181.02,181.34,180.59,181.13,1027916.0
2024-05-01 14:20:00,181.11,182.48,180.93,182.3,1357353.0,181.11,182.48,180.93,182.3,1357353.0
2024-05-01 14:30:00,182.35,183.82,180.75,183.67,2759765.0,182.35,183.82,180.75,183.67,2759765.0
2024-05-01 14:40:00,183.65,185.43,183.3,185.2,3276856.0,183.65,185.43,183.3,185.2,3276856.0
2024-05-01 14:50:00,185.2,185.57,184.57,185.1,1779256.0,185.2,185.57,184.57,185.1,1779256.0
2024-05-01 15:00:00,185.13,185.86,184.1,184.94,1963161.0,185.13,185.86,184.1,184.94,1963161.0
2024-05-01 15:10:00,184.94,185.46,184.52,184.86,1429875.0,184.94,185.46,184.52,184.86,1429875.0
2024-05-01 15:20:00,184.85,184.95,183.75,183.8,1698694.0,184.85,184.95,183.75,183.8,1698694.0
2024-05-01 15:30:00,183.8,183.82,182.14,182.36,2138292.0,183.8,183.82,182.14,182.36,2138292.0
2024-05-01 15:40:00,182.38,182.79,181.45,181.99,2010259.0,182.38,182.79,181.45,181.99,2010259.0
2024-05-01 15:50:00,181.98,181.99,179.98,179.98,3517269.0,181.98,181.99,179.98,179.98,3517269.0
2024-05-02 09:30:00,182.86,184.6,181.4,181.67,4295940.0,182.86,184.6,181.4,181.67,4295940.0
2024-05-02 09:40:00,181.68,181.77,180.01,180.09,3168428.0,181.68,181.77,180.01,180.09,3168428.0
2024-05-02 09:50:00,180.19,180.57,178.35,178.36,3983520.0,180.19,180.57,178.35,178.36,3983520.0
2024-05-02 10:00:00,178.36,178.46,176.62,176.87,4440214.0,178.36,178.46,176.62,176.87,4440214.0
2024-05-02 10:10:00,176.87,177.9,176.27,176.4,3406733.0,176.87,177.9,176.27,176.4,3406733.0
2024-05-02 10:20:00,176.4,178.2,176.02,177.93,2946063.0,176.4,178.2,176.02,177.93,2946063.0
2024-05-02 10:30:00,177.94,178.4,177.45,178.31,2135223.0,177.94,178.4,177.45,178.31,2135223.0
2024-05-02 10:40:00,178.31,178.86,177.21,178.47,2748734.0,178.31,178.86,177.21,178.47,2748734.0
2024-05-02 10:50:00,178.46,179.75,178.27,179.56,2262369.0,178.46,179.75,178.27,179.56,2262369.0
2024-05-02 11:00:00,179.6,179.81,178.69,179.01,1885413.0,179.6,179.81,178.69,179.01,1885413.0
2024-05-02 11:10:00,179.02,179.92,178.4,179.16,1939464.0,179.02,179.92,178.4,179.16,1939464.0
2024-05-02 11:20:00,179.19,179.96,178.84,179.95,2050616.0,179.19,179.96,178.84,179.95,2050616.0
2024-05-02 11:30:00,179.96,180.14,178.61,178.76,2450288.0,179.96,180.14,178.61,178.76,2450288.0
2024-05-02 11:40:00,178.76,179.98,178.74,179.97,1576739.0,178.76,179.98,178.74,179.97,1576739.0
2024-05-02 11:50:00,179.98,180.44,179.92,180.14,1690423.0,179.98,180.44,179.92,180.14,1690423.0
2024-05-02 12:00:00,180.12,180.37,179.62,179.91,1513945.0,180.12,180.37,179.62,179.91,1513945.0
2024-05-02 12:10:00,179.9,180.07,179.07,179.07,1255363.0,179.9,180.07,179.07,179.07,1255363.0
2024-05-02 12:20:00,179.09,179.86,178.93,179.75,1334638.0,179.09,179.86,178.93,179.75,1334638.0
2024-05-02 12:30:00,179.75,179.8,178.41,179.3,1794169.0,179.75,179.8,178.41,179.3,1794169.0
2024-05-02 12:40:00,179.3,179.78,179.2,179.65,1337252.0,179.3,179.78,179.2,179.65,1337252.0
2024-05-02 12:50:00,179.64,179.8,179.23,179.78,1172343.0,179.64,179.8,179.23,179.78,1172343.0
2024-05-02 13:00:00,179.8,180.36,179.79,180.17,1416869.0,179.8,180.36,179.79,180.17,1416869.0
2024-05-02 13:10:00,180.17,180.25,179.72,179.97,1006557.0,180.17,180.25,179.72,179.97,1006557.0
2024-05-02 13:20:00,179.93,180.56,179.86,180.4,1213648.0,179.93,180.56,179.86,180.4,1213648.0
2024-05-02 13:30:00,180.38,180.47,179.58,179.93,1217522.0,180.38,180.47,179.58,179.93,1217522.0
2024-05-02 13:40:00,179.93,180.18,179.8,180.02,826423.0,179.93,180.18,179.8,180.02,826423.0
2024-05-02 13:50:00,180.02,180.66,179.64,180.47,1248541.0,180.02,180.66,179.64,180.47,1248541.0
2024-05-02 14:00:00,180.47,180.82,180.01,180.64,1204574.0,180.47,180.82,180.01,180.64,1204574.0
2024-05-02 14:10:00,180.62,180.88,180.46,180.58,878750.0,180.62,180.88,180.46,180.58,878750.0
2024-05-02 14:20:00,180.6,181.23,180.27,180.84,1169300.0,180.6,181.23,180.27,180.84,1169300.0
2024-05-02 14:30:00,180.87,181.18,180.77,180.95,999315.0,180.87,181.18,180.77,180.95,999315.0
2024-05-02 14:40:00,180.95,181.66,180.8,181.39,1362861.0,180.95,181.66,180.8,181.39,1362861.0
2024-05-02 14:50:00,181.41,181.75,181.11,181.48,1153375.0,181.41,181.75,181.11,181.48,1153375.0
2024-05-02 15:00:00,181.49,181.51,180.7,181.35,1375070.0,181.49,181.51,180.7,181.35,1375070.0
2024-05-02 15:10:00,181.34,181.47,180.46,180.61,1202653.0,181.34,181.47,180.46,180.61,1202653.0
2024-05-02 15:20:00,180.62,181.03,180.58,180.89,948830.0,180.62,181.03,180.58,180.89,948830.0
2024-05-02 15:30:00,180.87,181.31,180.35,180.66,1425958.0,180.87,181.31,180.35,180.66,1425958.0
2024-05-02 15:40:00,180.64,180.88,180.25,180.73,1174394.0,180.64,180.88,180.25,180.73,1174394.0
2024-05-02 15:50:00,180.72,180.94,179.79,180.02,2039800.0,180.72,180.94,179.79,180.02,2039800.0
2024-05-03 09:30:00,182.1,183.23,181.43,182.56,4286311.0,182.1,183.23,181.43,182.56,4286311.0
2024-05-03 09:40:00,182.53,184.39,182.24,184.18,3603049.0,182.53,184.39,182.24,184.18,3603049.0
2024-05-03 09:50:00,184.16,184.27,183.34,184.04,2283453.0,184.16,184.27,183.34,184.04,2283453.0
2024-05-03 10:00:00,184.17,184.78,182.25,182.91,3602066.0,184.17,184.78,182.25,182.91,3602066.0
2024-05-03 10:10:00,182.9,182.95,181.84,182.4,2012031.0,182.9,182.95,181.84,182.4,2012031.0
2024-05-03 10:20:00,182.41,182.5,180.59,181.04,2903337.0,182.41,182.5,180.59,181.04,2903337.0
2024-05-03 10:30:00,181.02,181.39,179.9,180.18,2507966.0,181.02,181.39,179.9,180.18,2507966.0
2024-05-03 10:40:00,180.17,181.37,179.92,181.16,1871522.0,180.17,181.37,179.92,181.16,1871522.0
2024-05-03 10:50:00,181.16,181.19,179.62,179.92,1963755.0,181.16,181.19,179.62,179.92,1963755.0
2024-05-03 11:00:00,179.94,180.02,178.67,178.75,1927806.0,179.94,180.02,178.67,178.75,1927806.0
2024-05-03 11:10:00,178.78,179.13,178.54,178.75,1708462.0,178.78,179.13,178.54,178.75,1708462.0
2024-05-03 11:20:00,178.76,179.85,178.42,179.61,1740390.0,178.76,179.85,178.42,179.61,1740390.0
2024-05-03 11:30:00,179.61,180.45,179.51,180.42,1635013.0,179.61,180.45,179.51,180.42,1635013.0
2024-05-03 11:40:00,180.42,180.66,180.03,180.33,1505881.0,180.42,180.66,180.03,180.33,1505881.0
2024-05-03 11:50:00,180.32,180.67,179.86,180.29,1323775.0,180.32,180.67,179.86,180.29,1323775.0
2024-05-03 12:00:00,180.3,180.62,180.06,180.62,895141.0,180.3,180.62,180.06,180.62,895141.0
2024-05-03 12:10:00,180.63,180.88,179.75,179.99,1326467.0,180.63,180.88,179.75,179.99,1326467.0
2024-05-03 12:20:00,180.0,180.18,179.51,179.96,1314769.0,180.0,180.18,179.51,179.96,1314769.0
2024-05-03 12:30:00,179.95,180.67,179.8,180.61,1032690.0,179.95,180.67,179.8,180.61,1032690.0
2024-05-03 12:40:00,180.59,180.65,180.15,180.44,820078.0,180.59,180.65,180.15,180.44,820078.0
2024-05-03 12:50:00,180.46,180.48,179.84,180.09,1169458.0,180.46,180.48,179.84,180.09,1169458.0
2024-05-03 13:00:00,180.09,180.54,179.76,180.4,894224.0,180.09,180.54,179.76,180.4,894224.0
2024-05-03 13:10:00,180.4,181.06,180.36,180.91,1167521.0,180.4,181.06,180.36,180.91,1167521.0
2024-05-03 13:20:00,180.88,181.45,180.64,181.33,1096934.0,180.88,181.45,180.64,181.33,1096934.0
2024-05-03 13:30:00,181.37,181.47,180.9,180.98,1123883.0,181.37,181.47,180.9,180.98,1123883.0
2024-05-03 13:40:00,181.0,181.3,180.62,180.83,935922.0,181.0,181.3,180.62,180.83,935922.0
2024-05-03 13:50:00,180.84,181.25,180.71,180.75,762542.0,180.84,181.25,180.71,180.75,762542.0
2024-05-03 14:00:00,180.76,181.42,180.75,181.35,892551.0,180.76,181.42,180.75,181.35,892551.0
2024-05-03 14:10:00,181.35,181.83,181.27,181.41,1179537.0,181.35,181.83,181.27,181.41,1179537.0
2024-05-03 14:20:00,181.42,181.63,181.35,181.5,616316.0,181.42,181.63,181.35,181.5,616316.0
2024-05-03 14:30:00,181.48,181.83,181.3,181.33,870279.0,181.48,181.83,181.3,181.33,870279.0
2024-05-03 14:40:00,181.32,181.82,180.93,181.59,1098831.0,181.32,181.82,180.93,181.59,1098831.0
2024-05-03 14:50:00,181.59,181.61,180.94,181.0,877624.0,181.59,181.61,180.94,181.0,877624.0
2024-05-03 15:00:00,181.01,181.57,180.75,181.53,1046032.0,181.01,181.57,180.75,181.53,1046032.0
2024-05-03 15:10:00,181.52,182.02,181.34,181.67,1108918.0,181.52,182.02,181.34,181.67,1108918.0
2024-05-03 15:20:00,181.67,181.72,181.22,181.42,804435.0,181.67,181.72,181.22,181.42,804435.0
2024-05-03 15:30:00,181.41,181.41,180.96,181.08,834802.0,181.41,181.41,180.96,181.08,834802.0
2024-05-03 15:40:00,181.09,181.39,180.86,180.93,961649.0,181.09,181.39,180.86,180.93,961649.0
2024-05-03 15:50:00,180.95,181.66,180.95,181.25,1938166.0,180.95,181.66,180.95,181.25,1938166.0
2024-05-06 09:30:00,183.82,186.85,183.32,186.55,6038638.0,183.82,186.85,183.32,186.55,6038638.0
2024-05-06 09:40:00,186.59,187.25,186.06,186.57,4045510.0,186.59,187.25,186.06,186.57,4045510.0
2024-05-06 09:50:00,186.58,187.56,185.81,187.22,3293105.0,186.58,187.56,185.81,187.22,3293105.0
2024-05-06 10:00:00,187.22,187.4,185.43,185.43,2652080.0,187.22,187.4,185.43,185.43,2652080.0
2024-05-06 10:10:00,185.43,185.65,184.41,184.85,2980644.0,185.43,185.65,184.41,184.85,2980644.0
2024-05-06 10:20:00,184.83,185.1,184.27,184.47,2376895.0,184.83,185.1,184.27,184.47,2376895.0
2024-05-06 10:30:00,184.48,185.06,183.86,184.99,2696626.0,184.48,185.06,183.86,184.99,2696626.0
2024-05-06 10:40:00,184.98,185.44,184.22,184.37,2286781.0,184.98,185.44,184.22,184.37,2286781.0
2024-05-06 10:50:00,184.36,184.4,183.57,183.57,2257863.0,184.36,184.4,183.57,183.57,2257863.0
2024-05-06 11:00:00,183.59,183.59,182.7,182.97,2415760.0,183.59,183.59,182.7,182.97,2415760.0
2024-05-06 11:10:00,182.94,183.15,182.37,182.95,2255344.0,182.94,183.15,182.37,182.95,2255344.0
2024-05-06 11:20:00,182.96,183.39,182.72,183.21,1657685.0,182.96,183.39,182.72,183.21,1657685.0
2024-05-06 11:30:00,183.19,183.74,183.08,183.46,1458376.0,183.19,183.74,183.08,183.46,1458376.0
2024-05-06 11:40:00,183.45,183.52,182.92,183.46,1413829.0,183.45,183.52,182.92,183.46,1413829.0
2024-05-06 11:50:00,183.47,183.66,182.92,183.01,1147472.0,183.47,183.66,182.92,183.01,1147472.0
2024-05-06 12:00:00,183.03,183.55,182.61,183.48,1331119.0,183.03,183.55,182.61,183.48,1331119.0
2024-05-06 12:10:00,183.48,183.6,182.53,182.62,1225588.0,183.48,183.6,182.53,182.62,1225588.0
2024-05-06 12:20:00,182.61,182.91,182.2,182.83,1215441.0,182.61,182.91,182.2,182.83,1215441.0
2024-05-06 12:30:00,182.84,183.45,182.6,183.42,1321869.0,182.84,183.45,182.6,183.42,1321869.0
2024-05-06 12:40:00,183.42,183.76,183.24,183.67,1481712.0,183.42,183.76,183.24,183.67,1481712.0
2024-05-06 12:50:00,183.66,184.16,183.26,184.08,1357482.0,183.66,184.16,183.26,184.08,1357482.0
2024-05-06 13:00:00,184.07,184.34,183.7,183.92,1353295.0,184.07,184.34,183.7,183.92,1353295.0
2024-05-06 13:10:00,183.93,184.4,183.65,184.26,1146937.0,183.93,184.4,183.65,184.26,1146937.0
2024-05-06 13:20:00,184.27,184.58,183.92,184.53,1401473.0,184.27,184.58,183.92,184.53,1401473.0
2024-05-06 13:30:00,184.52,184.62,184.14,184.44,1006582.0,184.52,184.62,184.14,184.44,1006582.0
2024-05-06 13:40:00,184.45,185.15,184.42,185.09,1438782.0,184.45,185.15,184.42,185.09,1438782.0
2024-05-06 13:50:00,185.09,185.35,184.86,184.97,1247033.0,185.09,185.35,184.86,184.97,1247033.0
2024-05-06 14:00:00,184.99,185.26,184.52,185.0,1287199.0,184.99,185.26,184.52,185.0,1287199.0
2024-05-06 14:10:00,185.03,185.12,184.82,184.97,732998.0,185.03,185.12,184.82,184.97,732998.0
2024-05-06 14:20:00,184.97,185.4,184.56,185.34,1257916.0,184.97,185.4,184.56,185.34,1257916.0
2024-05-06 14:30:00,185.32,185.38,184.16,184.16,1376464.0,185.32,185.38,184.16,184.16,1376464.0
2024-05-06 14:40:00,184.15,184.46,184.12,184.22,967921.0,184.15,184.46,184.12,184.22,967921.0
2024-05-06 14:50:00,184.23,184.53,184.16,184.2,795197.0,184.23,184.53,184.16,184.2,795197.0
2024-05-06 15:00:00,184.2,184.3,183.63,183.93,1026101.0,184.2,184.3,183.63,183.93,1026101.0
2024-05-06 15:10:00,183.92,183.98,183.55,183.78,808094.0,183.92,183.98,183.55,183.78,808094.0
2024-05-06 15:20:00,183.77,183.97,183.59,183.64,757094.0,183.77,183.97,183.59,183.64,757094.0
2024-05-06 15:30:00,183.62,184.33,183.51,184.29,1128788.0,183.62,184.33,183.51,184.29,1128788.0
2024-05-06 15:40:00,184.3,184.85,184.18,184.71,1167902.0,184.3,184.85,184.18,184.71,1167902.0
2024-05-06 15:50:00,184.69,184.89,184.52,184.89,1752490.0,184.69,184.89,184.52,184.89,1752490.0
2024-05-07 09:30:00,182.4,183.26,179.32,180.19,4743044.0,182.4,183.26,179.32,180.19,4743044.0
2024-05-07 09:40:00,180.21,181.12,179.69,179.74,3264064.0,180.21,181.12,179.69,179.74,3264064.0
2024-05-07 09:50:00,179.74,179.85,178.77,179.13,3353518.0,179.74,179.85,178.77,179.13,3353518.0
2024-05-07 10:00:00,179.09,179.24,178.16,178.46,2980043.0,179.09,179.24,178.16,178.46,2980043.0
2024-05-07 10:10:00,178.45,179.44,178.25,178.98,2434714.0,178.45,179.44,178.25,178.98,2434714.0
2024-05-07 10:20:00,179.0,179.75,178.81,179.18,1721781.0,179.0,179.75,178.81,179.18,1721781.0
2024-05-07 10:30:00,179.17,179.32,178.32,179.19,2012821.0,179.17,179.32,178.32,179.19,2012821.0
2024-05-07 10:40:00,179.2,179.89,179.14,179.83,1427540.0,179.2,179.89,179.14,179.83,1427540.0
2024-05-07 10:50:00,179.82,180.25,179.62,179.93,1498290.0,179.82,180.25,179.62,179.93,1498290.0
2024-05-07 11:00:00,179.96,180.55,179.93,180.23,1273399.0,179.96,180.55,179.93,180.23,1273399.0
2024-05-07 11:10:00,180.2,180.62,179.93,180.3,1229209.0,180.2,180.62,179.93,180.3,1229209.0
2024-05-07 11:20:00,180.32,180.38,179.4,179.47,1475045.0,180.32,180.38,179.4,179.47,1475045.0
2024-05-07 11:30:00,179.47,179.61,178.9,179.12,1428661.0,179.47,179.61,178.9,179.12,1428661.0
2024-05-07 11:40:00,179.11,179.73,179.09,179.61,1101729.0,179.11,179.73,179.09,179.61,1101729.0
2024-05-07 11:50:00,179.63,179.94,179.33,179.59,1064315.0,179.63,179.94,179.33,179.59,1064315.0
2024-05-07 12:00:00,179.61,179.95,179.1,179.91,1294827.0,179.61,179.95,179.1,179.91,1294827.0
2024-05-07 12:10:00,179.91,180.09,179.74,179.93,1188012.0,179.91,180.09,179.74,179.93,1188012.0
2024-05-07 12:20:00,179.97,180.04,179.0,179.7,1428456.0,179.97,180.04,179.0,179.7,1428456.0
2024-05-07 12:30:00,179.71,179.84,179.26,179.74,1040664.0,179.71,179.84,179.26,179.74,1040664.0
2024-05-07 12:40:00,179.74,179.94,179.21,179.37,972406.0,179.74,179.94,179.21,179.37,972406.0
2024-05-07 12:50:00,179.35,179.54,179.01,179.03,914122.0,179.35,179.54,179.01,179.03,914122.0
2024-05-07 13:00:00,179.05,179.34,178.56,178.88,1351018.0,179.05,179.34,178.56,178.88,1351018.0
2024-05-07 13:10:00,178.87,179.35,178.86,179.31,925225.0,178.87,179.35,178.86,179.31,925225.0
2024-05-07 13:20:00,179.3,179.67,179.15,179.4,848872.0,179.3,179.67,179.15,179.4,848872.0
2024-05-07 13:30:00,179.41,179.58,179.13,179.34,678233.0,179.41,179.58,179.13,179.34,678233.0
2024-05-07 13:40:00,179.34,179.54,178.92,179.0,832938.0,179.34,179.54,178.92,179.0,832938.0
2024-05-07 13:50:00,179.0,179.29,178.71,178.85,799241.0,179.0,179.29,178.71,178.85,799241.0
2024-05-07 14:00:00,178.85,178.95,178.35,178.57,825871.0,178.85,178.95,178.35,178.57,825871.0
2024-05-07 14:10:00,178.56,178.58,177.62,177.64,1760962.0,178.56,178.58,177.62,177.64,1760962.0
2024-05-07 14:20:00,177.63,178.2,177.63,178.11,1131148.0,177.63,178.2,177.63,178.11,1131148.0
2024-05-07 14:30:00,178.11,178.35,177.66,177.75,1005531.0,178.11,178.35,177.66,177.75,1005531.0
2024-05-07 14:40:00,177.76,177.93,177.48,177.52,1165451.0,177.76,177.93,177.48,177.52,1165451.0
2024-05-07 14:50:00,177.53,178.14,177.4,177.96,1068509.0,177.53,178.14,177.4,177.96,1068509.0
2024-05-07 15:00:00,177.99,178.3,177.77,178.13,849070.0,177.99,178.3,177.77,178.13,849070.0
2024-05-07 15:10:00,178.14,178.4,177.88,178.07,798829.0,178.14,178.4,177.88,178.07,798829.0
2024-05-07 15:20:00,178.08,178.35,177.78,178.14,1027253.0,178.08,178.35,177.78,178.14,1027253.0
2024-05-07 15:30:00,178.15,178.41,177.95,178.09,1002464.0,178.15,178.41,177.95,178.09,1002464.0
2024-05-07 15:40:00,178.07,178.15,177.63,177.87,1108067.0,178.07,178.15,177.63,177.87,1108067.0
2024-05-07 15:50:00,177.9,178.2,177.71,177.81,1515022.0,177.9,178.2,177.71,177.81,1515022.0
2024-05-08 09:30:00,171.6,172.48,170.15,172.38,7568092.0,171.6,172.48,170.15,172.38,7568092.0
2024-05-08 09:40:00,172.39,173.54,171.53,173.38,4005947.0,172.39,173.54,171.53,173.38,4005947.0
2024-05-08 09:50:00,173.4,173.59,172.53,173.1,2635254.0,173.4,173.59,172.53,173.1,2635254.0
2024-05-08 10:00:00,173.14,173.22,172.05,172.9,2782689.0,173.14,173.22,172.05,172.9,2782689.0
2024-05-08 10:10:00,172.92,173.73,172.72,173.38,2453838.0,172.92,173.73,172.72,173.38,2453838.0
2024-05-08 10:20:00,173.42,174.31,172.91,174.09,2636590.0,173.42,174.31,172.91,174.09,2636590.0
2024-05-08 10:30:00,174.09,174.55,173.88,174.31,2232072.0,174.09,174.55,173.88,174.31,2232072.0
2024-05-08 10:40:00,174.3,175.69,173.98,175.6,2802237.0,174.3,175.69,173.98,175.6,2802237.0
2024-05-08 10:50:00,175.59,175.66,174.85,174.96,1936899.0,175.59,175.66,174.85,174.96,1936899.0
2024-05-08 11:00:00,174.96,175.14,174.33,174.49,1603299.0,174.96,175.14,174.33,174.49,1603299.0
2024-05-08 11:10:00,174.5,174.62,174.1,174.12,1396590.0,174.5,174.62,174.1,174.12,1396590.0
2024-05-08 11:20:00,174.15,175.05,173.93,174.97,1520554.0,174.15,175.05,173.93,174.97,1520554.0
2024-05-08 11:30:00,174.98,175.43,174.88,174.93,1735247.0,174.98,175.43,174.88,174.93,1735247.0
2024-05-08 11:40:00,174.95,176.06,174.82,175.8,2209616.0,174.95,176.06,174.82,175.8,2209616.0
2024-05-08 11:50:00,175.81,175.84,174.6,174.92,1689636.0,175.81,175.84,174.6,174.92,1689636.0
2024-05-08 12:00:00,174.93,175.48,174.55,174.65,1461068.0,174.93,175.48,174.55,174.65,1461068.0
2024-05-08 12:10:00,174.64,174.82,174.33,174.81,975374.0,174.64,174.82,174.33,174.81,975374.0
2024-05-08 12:20:00,174.82,174.89,174.15,174.28,982671.0,174.82,174.89,174.15,174.28,982671.0
2024-05-08 12:30:00,174.29,174.5,173.87,173.98,1070704.0,174.29,174.5,173.87,173.98,1070704.0
2024-05-08 12:40:00,173.97,174.83,173.97,174.8,958882.0,173.97,174.83,173.97,174.8,958882.0
2024-05-08 12:50:00,174.82,174.83,174.46,174.66,694842.0,174.82,174.83,174.46,174.66,694842.0
2024-05-08 13:00:00,174.66,174.94,174.28,174.52,1008608.0,174.66,174.94,174.28,174.52,1008608.0
2024-05-08 13:10:00,174.54,174.6,174.15,174.38,804589.0,174.54,174.6,174.15,174.38,804589.0
2024-05-08 13:20:00,174.4,174.58,174.05,174.47,813819.0,174.4,174.58,174.05,174.47,813819.0
2024-05-08 13:30:00,174.45,174.73,174.36,174.46,754309.0,174.45,174.73,174.36,174.46,754309.0
2024-05-08 13:40:00,174.47,175.08,174.33,174.71,923859.0,174.47,175.08,174.33,174.71,923859.0
2024-05-08 13:50:00,174.7,174.78,174.35,174.4,746165.0,174.7,174.78,174.35,174.4,746165.0
2024-05-08 14:00:00,174.39,174.75,174.27,174.72,755978.0,174.39,174.75,174.27,174.72,755978.0
2024-05-08 14:10:00,174.72,174.85,174.45,174.76,693978.0,174.72,174.85,174.45,174.76,693978.0
2024-05-08 14:20:00,174.76,175.08,174.65,174.91,793607.0,174.76,175.08,174.65,174.91,793607.0
2024-05-08 14:30:00,174.94,174.97,174.49,174.56,603651.0,174.94,174.97,174.49,174.56,603651.0
2024-05-08 14:40:00,174.54,174.79,174.48,174.51,492986.0,174.54,174.79,174.48,174.51,492986.0
2024-05-08 14:50:00,174.5,174.51,174.11,174.36,892657.0,174.5,174.51,174.11,174.36,892657.0
2024-05-08 15:00:00,174.33,174.46,174.05,174.28,712797.0,174.33,174.46,174.05,174.28,712797.0
2024-05-08 15:10:00,174.3,174.81,174.21,174.64,734344.0,174.3,174.81,174.21,174.64,734344.0
2024-05-08 15:20:00,174.62,174.89,174.51,174.73,535433.0,174.62,174.89,174.51,174.73,535433.0
2024-05-08 15:30:00,174.72,174.96,174.51,174.54,1042009.0,174.72,174.96,174.51,174.54,1042009.0
2024-05-08 15:40:00,174.54,174.65,174.22,174.57,1180711.0,174.54,174.65,174.22,174.57,1180711.0
2024-05-08 15:50:00,174.57,174.79,174.31,174.78,1610979.0,174.57,174.79,174.31,174.78,1610979.0
2024-05-09 09:30:00,175.04,175.62,173.52,173.69,2901478.0,175.04,175.62,173.52,173.69,2901478.0
2024-05-09 09:40:00,173.72,174.29,173.15,173.23,2391380.0,173.72,174.29,173.15,173.23,2391380.0
2024-05-09 09:50:00,173.25,174.46,173.15,174.12,2056821.0,173.25,174.46,173.15,174.12,2056821.0
2024-05-09 10:00:00,174.15,174.86,174.05,174.84,2231326.0,174.15,174.86,174.05,174.84,2231326.0
2024-05-09 10:10:00,174.85,175.1,174.07,174.16,2084582.0,174.85,175.1,174.07,174.16,2084582.0
2024-05-09 10:20:00,174.16,174.28,173.35,173.53,1786088.0,174.16,174.28,173.35,173.53,1786088.0
2024-05-09 10:30:00,173.52,174.65,173.52,174.42,1519458.0,173.52,174.65,173.52,174.42,1519458.0
2024-05-09 10:40:00,174.43,174.43,173.42,173.67,1384394.0,174.43,174.43,173.42,173.67,1384394.0
2024-05-09 10:50:00,173.7,174.03,172.5,172.59,2172194.0,173.7,174.03,172.5,172.59,2172194.0
2024-05-09 11:00:00,172.57,172.96,172.55,172.65,1384688.0,172.57,172.96,172.55,172.65,1384688.0
2024-05-09 11:10:00,172.66,172.86,172.26,172.42,1414448.0,172.66,172.86,172.26,172.42,1414448.0
2024-05-09 11:20:00,172.42,172.85,172.39,172.5,1256711.0,172.42,172.85,172.39,172.5,1256711.0
2024-05-09 11:30:00,172.52,172.88,172.02,172.46,1919297.0,172.52,172.88,172.02,172.46,1919297.0
2024-05-09 11:40:00,172.47,172.91,172.01,172.87,1505971.0,172.47,172.91,172.01,172.87,1505971.0
2024-05-09 11:50:00,172.87,173.06,172.65,172.74,1004332.0,172.87,173.06,172.65,172.74,1004332.0
2024-05-09 12:00:00,172.72,173.14,172.58,172.66,1014177.0,172.72,173.14,172.58,172.66,1014177.0
2024-05-09 12:10:00,172.67,172.85,172.43,172.84,761428.0,172.67,172.85,172.43,172.84,761428.0
2024-05-09 12:20:00,172.83,173.38,172.79,173.05,883033.0,172.83,173.38,172.79,173.05,883033.0
2024-05-09 12:30:00,173.05,173.17,172.54,172.94,817302.0,173.05,173.17,172.54,172.94,817302.0
2024-05-09 12:40:00,172.94,173.2,172.84,173.1,660274.0,172.94,173.2,172.84,173.1,660274.0
2024-05-09 12:50:00,173.09,173.42,173.0,173.02,889360.0,173.09,173.42,173.0,173.02,889360.0
2024-05-09 13:00:00,173.04,173.45,172.88,173.13,989778.0,173.04,173.45,172.88,173.13,989778.0
2024-05-09 13:10:00,173.12,173.39,173.03,173.22,710825.0,173.12,173.39,173.03,173.22,710825.0
2024-05-09 13:20:00,173.22,173.43,172.81,173.16,1084931.0,173.22,173.43,172.81,173.16,1084931.0
2024-05-09 13:30:00,173.15,173.15,172.83,172.9,587425.0,173.15,173.15,172.83,172.9,587425.0
2024-05-09 13:40:00,172.9,172.97,172.63,172.71,735378.0,172.9,172.97,172.63,172.71,735378.0
2024-05-09 13:50:00,172.71,172.86,172.51,172.62,805573.0,172.71,172.86,172.51,172.62,805573.0
2024-05-09 14:00:00,172.62,172.62,172.13,172.34,987272.0,172.62,172.62,172.13,172.34,987272.0
2024-05-09 14:10:00,172.34,172.5,172.26,172.34,770368.0,172.34,172.5,172.26,172.34,770368.0
2024-05-09 14:20:00,172.34,172.47,172.08,172.32,909679.0,172.34,172.47,172.08,172.32,909679.0
2024-05-09 14:30:00,172.31,172.43,171.89,172.27,1178925.0,172.31,172.43,171.89,172.27,1178925.0
2024-05-09 14:40:00,172.27,172.28,171.83,171.97,889202.0,172.27,172.28,171.83,171.97,889202.0
2024-05-09 14:50:00,171.96,172.15,171.86,171.93,725845.0,171.96,172.15,171.86,171.93,725845.0
2024-05-09 15:00:00,171.94,172.37,171.86,171.93,866082.0,171.94,172.37,171.86,171.93,866082.0
2024-05-09 15:10:00,171.92,171.99,171.59,171.85,1265517.0,171.92,171.99,171.59,171.85,1265517.0
2024-05-09 15:20:00,171.84,171.97,171.54,171.78,909084.0,171.84,171.97,171.54,171.78,909084.0
2024-05-09 15:30:00,171.77,171.96,171.63,171.78,900270.0,171.77,171.96,171.63,171.78,900270.0
2024-05-09 15:40:00,171.77,171.84,171.37,171.84,1197994.0,171.77,171.84,171.37,171.84,1197994.0
2024-05-09 15:50:00,171.84,172.23,171.84,171.96,1780495.0,171.84,172.23,171.84,171.96,1780495.0
2024-05-10 09:30:00,173.0,173.06,170.55,170.64,3310329.0,173.0,173.06,170.55,170.64,3310329.0
2024-05-10 09:40:00,170.64,171.3,170.07,170.79,3437560.0,170.64,171.3,170.07,170.79,3437560.0
2024-05-10 09:50:00,170.8,172.24,170.71,172.18,3045533.0,170.8,172.24,170.71,172.18,3045533.0
2024-05-10 10:00:00,172.18,172.69,171.35,171.62,2817994.0,172.18,172.69,171.35,171.62,2817994.0
2024-05-10 10:10:00,171.63,171.63,170.43,170.56,2567148.0,171.63,171.63,170.43,170.56,2567148.0
2024-05-10 10:20:00,170.55,170.84,169.11,169.23,2883450.0,170.55,170.84,169.11,169.23,2883450.0
2024-05-10 10:30:00,169.23,169.58,168.88,169.35,2436616.0,169.23,169.58,168.88,169.35,2436616.0
2024-05-10 10:40:00,169.38,169.61,168.7,168.8,2262909.0,169.38,169.61,168.7,168.8,2262909.0
2024-05-10 10:50:00,168.79,168.98,167.86,168.17,3133619.0,168.79,168.98,167.86,168.17,3133619.0
2024-05-10 11:00:00,168.17,168.82,167.94,168.43,2022665.0,168.17,168.82,167.94,168.43,2022665.0
2024-05-10 11:10:00,168.44,168.89,168.26,168.88,1300735.0,168.44,168.89,168.26,168.88,1300735.0
2024-05-10 11:20:00,168.9,169.2,168.63,169.15,1597274.0,168.9,169.2,168.63,169.15,1597274.0
2024-05-10 11:30:00,169.16,169.26,168.38,168.62,1386968.0,169.16,169.26,168.38,168.62,1386968.0
2024-05-10 11:40:00,168.6,169.21,168.52,169.12,1372188.0,168.6,169.21,168.52,169.12,1372188.0
2024-05-10 11:50:00,169.13,169.19,168.77,169.05,947618.0,169.13,169.19,168.77,169.05,947618.0
2024-05-10 12:00:00,169.05,169.05,168.11,168.26,1363884.0,169.05,169.05,168.11,168.26,1363884.0
2024-05-10 12:10:00,168.27,168.56,167.75,167.87,1511533.0,168.27,168.56,167.75,167.87,1511533.0
2024-05-10 12:20:00,167.89,168.5,167.8,168.42,1129625.0,167.89,168.5,167.8,168.42,1129625.0
2024-05-10 12:30:00,168.42,168.68,168.21,168.59,868068.0,168.42,168.68,168.21,168.59,868068.0
2024-05-10 12:40:00,168.6,168.92,168.52,168.8,715169.0,168.6,168.92,168.52,168.8,715169.0
2024-05-10 12:50:00,168.8,169.08,168.6,168.66,839830.0,168.8,169.08,168.6,168.66,839830.0
2024-05-10 13:00:00,168.66,169.05,168.38,168.65,954590.0,168.66,169.05,168.38,168.65,954590.0
2024-05-10 13:10:00,168.63,168.91,168.52,168.71,664360.0,168.63,168.91,168.52,168.71,664360.0
2024-05-10 13:20:00,168.73,169.01,168.51,168.62,721752.0,168.73,169.01,168.51,168.62,721752.0
2024-05-10 13:30:00,168.64,169.05,168.53,168.88,733945.0,168.64,169.05,168.53,168.88,733945.0
2024-05-10 13:40:00,168.88,168.93,168.37,168.43,762590.0,168.88,168.93,168.37,168.43,762590.0
2024-05-10 13:50:00,168.43,168.67,168.22,168.63,798140.0,168.43,168.67,168.22,168.63,798140.0
2024-05-10 14:00:00,168.64,168.64,167.77,168.43,1485665.0,168.64,168.64,167.77,168.43,1485665.0
2024-05-10 14:10:00,168.41,168.58,168.22,168.5,699016.0,168.41,168.58,168.22,168.5,699016.0
2024-05-10 14:20:00,168.51,168.6,168.32,168.56,546338.0,168.51,168.6,168.32,168.56,546338.0
2024-05-10 14:30:00,168.55,168.65,168.4,168.52,485193.0,168.55,168.65,168.4,168.52,485193.0
2024-05-10 14:40:00,168.51,168.63,168.32,168.55,462909.0,168.51,168.63,168.32,168.55,462909.0
2024-05-10 14:50:00,168.57,168.87,168.57,168.83,621125.0,168.57,168.87,168.57,168.83,621125.0
2024-05-10 15:00:00,168.84,168.98,168.43,168.71,825975.0,168.84,168.98,168.43,168.71,825975.0
2024-05-10 15:10:00,168.71,168.95,168.61,168.9,617737.0,168.71,168.95,168.61,168.9,617737.0
2024-05-10 15:20:00,168.89,169.2,168.75,169.15,1115960.0,168.89,169.2,168.75,169.15,1115960.0
2024-05-10 15:30:00,169.16,169.31,168.95,168.98,865799.0,169.16,169.31,168.95,168.98,865799.0
2024-05-10 15:40:00,168.98,169.05,168.51,168.59,1027800.0,168.98,169.05,168.51,168.59,1027800.0
2024-05-10 15:50:00,168.59,168.8,168.44,168.46,1907170.0,168.59,168.8,168.44,168.46,1907170.0
2024-05-13 09:30:00,170.0,171.9,169.0,171.55,3828816.0,170.0,171.9,169.0,171.55,3828816.0
2024-05-13 09:40:00,171.55,173.41,171.38,173.3,3825364.0,171.55,173.41,171.38,173.3,3825364.0
2024-05-13 09:50:00,173.32,175.08,173.28,174.95,4380549.0,173.32,175.08,173.28,174.95,4380549.0
2024-05-13 10:00:00,174.97,175.4,174.22,174.26,3484922.0,174.97,175.4,174.22,174.26,3484922.0
2024-05-13 10:10:00,174.25,174.3,173.41,173.67,2402214.0,174.25,174.3,173.41,173.67,2402214.0
2024-05-13 10:20:00,173.68,174.75,173.57,174.49,2069853.0,173.68,174.75,173.57,174.49,2069853.0
2024-05-13 10:30:00,174.49,174.73,173.14,173.18,1929717.0,174.49,174.73,173.14,173.18,1929717.0
2024-05-13 10:40:00,173.18,173.34,172.72,173.03,1908094.0,173.18,173.34,172.72,173.03,1908094.0
2024-05-13 10:50:00,173.01,173.19,172.55,172.94,1476841.0,173.01,173.19,172.55,172.94,1476841.0
2024-05-13 11:00:00,172.93,173.57,172.51,173.32,1521892.0,172.93,173.57,172.51,173.32,1521892.0
2024-05-13 11:10:00,173.34,173.44,172.7,172.76,1208802.0,173.34,173.44,172.7,172.76,1208802.0
2024-05-13 11:20:00,172.72,172.95,172.35,172.45,1244083.0,172.72,172.95,172.35,172.45,1244083.0
2024-05-13 11:30:00,172.43,172.73,172.1,172.42,1149292.0,172.43,172.73,172.1,172.42,1149292.0
2024-05-13 11:40:00,172.41,172.55,172.14,172.29,943109.0,172.41,172.55,172.14,172.29,943109.0
2024-05-13 11:50:00,172.29,172.85,172.04,172.78,1149845.0,172.29,172.85,172.04,172.78,1149845.0
2024-05-13 12:00:00,172.78,173.07,171.7,171.7,1632799.0,172.78,173.07,171.7,171.7,1632799.0
2024-05-13 12:10:00,171.7,171.92,171.51,171.59,1035782.0,171.7,171.92,171.51,171.59,1035782.0
2024-05-13 12:20:00,171.6,171.96,171.46,171.87,931880.0,171.6,171.96,171.46,171.87,931880.0
2024-05-13 12:30:00,171.89,172.04,171.59,171.83,680935.0,171.89,172.04,171.59,171.83,680935.0
2024-05-13 12:40:00,171.85,172.06,171.42,171.97,1044478.0,171.85,172.06,171.42,171.97,1044478.0
2024-05-13 12:50:00,171.96,172.04,171.65,171.65,664407.0,171.96,172.04,171.65,171.65,664407.0
2024-05-13 13:00:00,171.63,171.69,170.88,171.07,1249754.0,171.63,171.69,170.88,171.07,1249754.0
2024-05-13 13:10:00,171.04,171.36,170.83,171.28,946169.0,171.04,171.36,170.83,171.28,946169.0
2024-05-13 13:20:00,171.29,171.66,171.13,171.59,699009.0,171.29,171.66,171.13,171.59,699009.0
2024-05-13 13:30:00,171.58,171.65,171.26,171.31,705981.0,171.58,171.65,171.26,171.31,705981.0
2024-05-13 13:40:00,171.32,171.33,170.91,171.2,731234.0,171.32,171.33,170.91,171.2,731234.0
2024-05-13 13:50:00,171.22,171.58,171.08,171.42,649904.0,171.22,171.58,171.08,171.42,649904.0
2024-05-13 14:00:00,171.43,171.73,171.14,171.7,666917.0,171.43,171.73,171.14,171.7,666917.0
2024-05-13 14:10:00,171.68,171.82,171.55,171.77,562437.0,171.68,171.82,171.55,171.77,562437.0
2024-05-13 14:20:00,171.75,172.17,171.74,172.11,904883.0,171.75,172.17,171.74,172.11,904883.0
2024-05-13 14:30:00,172.1,172.17,171.84,171.96,828477.0,172.1,172.17,171.84,171.96,828477.0
2024-05-13 14:40:00,171.96,172.01,171.73,171.9,567576.0,171.96,172.01,171.73,171.9,567576.0
2024-05-13 14:50:00,171.92,172.35,171.88,172.29,824120.0,171.92,172.35,171.88,172.29,824120.0
2024-05-13 15:00:00,172.29,172.4,172.11,172.3,638976.0,172.29,172.4,172.11,172.3,638976.0
2024-05-13 15:10:00,172.3,172.4,172.06,172.2,657867.0,172.3,172.4,172.06,172.2,657867.0
2024-05-13 15:20:00,172.2,172.21,171.76,171.87,729306.0,172.2,172.21,171.76,171.87,729306.0
2024-05-13 15:30:00,171.87,171.97,171.63,171.87,742149.0,171.87,171.97,171.63,171.87,742149.0
2024-05-13 15:40:00,171.87,172.04,171.7,171.84,763119.0,171.87,172.04,171.7,171.84,763119.0
2024-05-13 15:50:00,171.84,172.2,171.66,171.92,1496406.0,171.84,172.2,171.66,171.92,1496406.0
2024-05-14 09:30:00,174.59,177.81,174.07,175.96,6517511.0,174.59,177.81,174.07,175.96,6517511.0
2024-05-14 09:40:00,175.96,177.37,175.47,177.3,3440560.0,175.96,177.37,175.47,177.3,3440560.0
2024-05-14 09:50:00,177.3,177.86,176.11,176.2,3239505.0,177.3,177.86,176.11,176.2,3239505.0
2024-05-14 10:00:00,176.18,176.18,174.64,174.9,3259955.0,176.18,176.18,174.64,174.9,3259955.0
2024-05-14 10:10:00,174.91,175.44,174.42,174.72,2379198.0,174.91,175.44,174.42,174.72,2379198.0
2024-05-14 10:20:00,174.71,176.28,174.55,176.11,2405767.0,174.71,176.28,174.55,176.11,2405767.0
2024-05-14 10:30:00,176.11,176.77,175.31,175.52,2320483.0,176.11,176.77,175.31,175.52,2320483.0
2024-05-14 10:40:00,175.51,176.54,175.11,176.42,1844689.0,175.51,176.54,175.11,176.42,1844689.0
2024-05-14 10:50:00,176.41,178.14,176.27,178.04,3010191.0,176.41,178.14,176.27,178.04,3010191.0
2024-05-14 11:00:00,178.05,178.74,177.73,178.63,3084975.0,178.05,178.74,177.73,178.63,3084975.0
2024-05-14 11:10:00,178.64,179.49,178.52,178.75,3083653.0,178.64,179.49,178.52,178.75,3083653.0
2024-05-14 11:20:00,178.74,179.09,178.44,178.93,1976273.0,178.74,179.09,178.44,178.93,1976273.0
2024-05-14 11:30:00,178.92,179.04,178.02,178.3,1933894.0,178.92,179.04,178.02,178.3,1933894.0
2024-05-14 11:40:00,178.3,178.74,178.02,178.69,1163920.0,178.3,178.74,178.02,178.69,1163920.0
2024-05-14 11:50:00,178.69,178.87,177.83,177.94,1462509.0,178.69,178.87,177.83,177.94,1462509.0
2024-05-14 12:00:00,177.93,177.93,177.36,177.56,1395613.0,177.93,177.93,177.36,177.56,1395613.0
2024-05-14 12:10:00,177.56,177.7,176.83,176.94,1364930.0,177.56,177.7,176.83,176.94,1364930.0
2024-05-14 12:20:00,176.93,177.42,176.92,177.02,991502.0,176.93,177.42,176.92,177.02,991502.0
2024-05-14 12:30:00,177.03,177.37,176.93,177.29,839794.0,177.03,177.37,176.93,177.29,839794.0
2024-05-14 12:40:00,177.28,177.67,176.76,176.76,1680094.0,177.28,177.67,176.76,176.76,1680094.0
2024-05-14 12:50:00,176.76,176.86,176.27,176.6,1451843.0,176.76,176.86,176.27,176.6,1451843.0
2024-05-14 13:00:00,176.61,176.66,176.12,176.37,981105.0,176.61,176.66,176.12,176.37,981105.0
2024-05-14 13:10:00,176.37,176.42,175.76,176.15,1267792.0,176.37,176.42,175.76,176.15,1267792.0
2024-05-14 13:20:00,176.14,176.42,176.05,176.25,903350.0,176.14,176.42,176.05,176.25,903350.0
2024-05-14 13:30:00,176.23,176.59,175.92,176.5,1264219.0,176.23,176.59,175.92,176.5,1264219.0
2024-05-14 13:40:00,176.51,176.75,176.42,176.5,1040684.0,176.51,176.75,176.42,176.5,1040684.0
2024-05-14 13:50:00,176.51,176.75,176.26,176.57,1034032.0,176.51,176.75,176.26,176.57,1034032.0
2024-05-14 14:00:00,176.58,176.84,176.11,176.44,1170157.0,176.58,176.84,176.11,176.44,1170157.0
2024-05-14 14:10:00,176.45,176.99,176.32,176.92,973297.0,176.45,176.99,176.32,176.92,973297.0
2024-05-14 14:20:00,176.93,176.98,176.51,176.59,802703.0,176.93,176.98,176.51,176.59,802703.0
2024-05-14 14:30:00,176.58,176.96,176.35,176.83,890209.0,176.58,176.96,176.35,176.83,890209.0
2024-05-14 14:40:00,176.84,176.98,176.48,176.92,850205.0,176.84,176.98,176.48,176.92,850205.0
2024-05-14 14:50:00,176.94,177.34,176.85,177.14,1105541.0,176.94,177.34,176.85,177.14,1105541.0
2024-05-14 15:00:00,177.14,177.28,176.93,177.17,745437.0,177.14,177.28,176.93,177.17,745437.0
2024-05-14 15:10:00,177.18,177.66,177.1,177.37,1118826.0,177.18,177.66,177.1,177.37,1118826.0
2024-05-14 15:20:00,177.37,177.82,177.22,177.6,1093157.0,177.37,177.82,177.22,177.6,1093157.0
2024-05-14 15:30:00,177.59,177.87,177.35,177.87,1019813.0,177.59,177.87,177.35,177.87,1019813.0
2024-05-14 15:40:00,177.86,178.0,177.37,177.42,1191972.0,177.86,178.0,177.37,177.42,1191972.0
2024-05-14 15:50:00,177.43,177.9,177.28,177.61,1867755.0,177.43,177.9,177.28,177.61,1867755.0
2024-05-15 09:30:00,179.9,180.0,173.83,174.02,7318677.0,179.9,180.0,173.83,174.02,7318677.0
2024-05-15 09:40:00,174.02,174.94,173.33,173.53,5624302.0,174.02,174.94,173.33,173.53,5624302.0
2024-05-15 09:50:00,173.5,174.3,173.22,174.08,3704082.0,173.5,174.3,173.22,174.08,3704082.0
2024-05-15 10:00:00,174.11,174.67,173.53,173.81,2922887.0,174.11,174.67,173.53,173.81,2922887.0
2024-05-15 10:10:00,173.8,174.28,173.51,174.03,2501802.0,173.8,174.28,173.51,174.03,2501802.0
2024-05-15 10:20:00,174.05,174.23,173.2,173.21,2427187.0,174.05,174.23,173.2,173.21,2427187.0
2024-05-15 10:30:00,173.28,174.34,173.11,173.96,2423667.0,173.28,174.34,173.11,173.96,2423667.0
2024-05-15 10:40:00,173.94,174.24,173.72,174.06,1611582.0,173.94,174.24,173.72,174.06,1611582.0
2024-05-15 10:50:00,174.06,174.46,173.54,174.13,1990951.0,174.06,174.46,173.54,174.13,1990951.0
2024-05-15 11:00:00,174.15,174.37,173.77,174.14,1525989.0,174.15,174.37,173.77,174.14,1525989.0
2024-05-15 11:10:00,174.15,175.1,173.95,175.08,1897664.0,174.15,175.1,173.95,175.08,1897664.0
2024-05-15 11:20:00,175.09,175.12,174.53,174.84,1327550.0,175.09,175.12,174.53,174.84,1327550.0
2024-05-15 11:30:00,174.86,175.43,174.84,174.99,1543708.0,174.86,175.43,174.84,174.99,1543708.0
2024-05-15 11:40:00,175.0,175.33,174.42,174.53,1284364.0,175.0,175.33,174.42,174.53,1284364.0
2024-05-15 11:50:00,174.53,174.9,174.15,174.73,1174164.0,174.53,174.9,174.15,174.73,1174164.0
2024-05-15 12:00:00,174.72,175.14,174.46,175.0,1027583.0,174.72,175.14,174.46,175.0,1027583.0
2024-05-15 12:10:00,175.0,175.26,174.81,175.05,911840.0,175.0,175.26,174.81,175.05,911840.0
2024-05-15 12:20:00,175.04,175.17,174.84,174.9,715926.0,175.04,175.17,174.84,174.9,715926.0
2024-05-15 12:30:00,174.91,175.41,174.86,175.28,963472.0,174.91,175.41,174.86,175.28,963472.0
2024-05-15 12:40:00,175.27,175.48,175.09,175.29,905729.0,175.27,175.48,175.09,175.29,905729.0
2024-05-15 12:50:00,175.28,175.35,174.91,175.17,779722.0,175.28,175.35,174.91,175.17,779722.0
2024-05-15 13:00:00,175.17,175.34,174.85,175.17,796796.0,175.17,175.34,174.85,175.17,796796.0
2024-05-15 13:10:00,175.17,175.47,175.16,175.34,802442.0,175.17,175.47,175.16,175.34,802442.0
2024-05-15 13:20:00,175.34,175.43,175.1,175.31,693354.0,175.34,175.43,175.1,175.31,693354.0
2024-05-15 13:30:00,175.3,175.6,175.1,175.5,713606.0,175.3,175.6,175.1,175.5,713606.0
2024-05-15 13:40:00,175.49,175.57,175.05,175.23,788033.0,175.49,175.57,175.05,175.23,788033.0
2024-05-15 13:50:00,175.23,175.28,174.94,175.17,551434.0,175.23,175.28,174.94,175.17,551434.0
2024-05-15 14:00:00,175.15,175.23,174.96,175.14,419876.0,175.15,175.23,174.96,175.14,419876.0
2024-05-15 14:10:00,175.14,175.14,174.55,174.85,994914.0,175.14,175.14,174.55,174.85,994914.0
2024-05-15 14:20:00,174.86,174.86,174.4,174.72,642038.0,174.86,174.86,174.4,174.72,642038.0
2024-05-15 14:30:00,174.74,174.92,174.56,174.83,526010.0,174.74,174.92,174.56,174.83,526010.0
2024-05-15 14:40:00,174.83,175.07,174.58,174.61,708177.0,174.83,175.07,174.58,174.61,708177.0
2024-05-15 14:50:00,174.63,174.89,174.6,174.79,429343.0,174.63,174.89,174.6,174.79,429343.0
2024-05-15 15:00:00,174.77,174.87,174.56,174.77,482870.0,174.77,174.87,174.56,174.77,482870.0
2024-05-15 15:10:00,174.76,174.94,174.6,174.84,520773.0,174.76,174.94,174.6,174.84,520773.0
2024-05-15 15:20:00,174.83,175.0,174.62,174.64,572848.0,174.83,175.0,174.62,174.64,572848.0
2024-05-15 15:30:00,174.63,174.78,174.2,174.28,854723.0,174.63,174.78,174.2,174.28,854723.0
2024-05-15 15:40:00,174.27,174.36,173.93,173.97,1040326.0,174.27,174.36,173.93,173.97,1040326.0
2024-05-15 15:50:00,173.96,174.35,173.76,174.09,2382708.0,173.96,174.35,173.76,174.09,2382708.0
2024-05-16 09:30:00,174.05,174.24,171.59,171.91,3985467.0,174.05,174.24,171.59,171.91,3985467.0
2024-05-16 09:40:00,171.92,173.43,171.43,173.21,2643049.0,171.92,173.43,171.43,173.21,2643049.0
2024-05-16 09:50:00,173.21,173.64,172.54,172.8,2119761.0,173.21,173.64,172.54,172.8,2119761.0
2024-05-16 10:00:00,172.82,174.08,172.79,173.3,2360381.0,172.82,174.08,172.79,173.3,2360381.0
2024-05-16 10:10:00,173.27,174.1,173.13,173.56,1816746.0,173.27,174.1,173.13,173.56,1816746.0
2024-05-16 10:20:00,173.55,174.28,173.24,174.21,1650575.0,173.55,174.28,173.24,174.21,1650575.0
2024-05-16 10:30:00,174.22,175.07,174.22,174.75,2083278.0,174.22,175.07,174.22,174.75,2083278.0
2024-05-16 10:40:00,174.77,175.01,174.27,174.84,1593354.0,174.77,175.01,174.27,174.84,1593354.0
2024-05-16 10:50:00,174.84,175.0,174.36,174.93,1355760.0,174.84,175.0,174.36,174.93,1355760.0
2024-05-16 11:00:00,174.95,175.23,174.56,175.18,1515166.0,174.95,175.23,174.56,175.18,1515166.0
2024-05-16 11:10:00,175.19,175.79,175.16,175.59,1772468.0,175.19,175.79,175.16,175.59,1772468.0
2024-05-16 11:20:00,175.59,175.59,174.25,174.36,1646912.0,175.59,175.59,174.25,174.36,1646912.0
2024-05-16 11:30:00,174.37,174.4,173.96,174.21,1040485.0,174.37,174.4,173.96,174.21,1040485.0
2024-05-16 11:40:00,174.2,174.45,173.88,174.13,1083136.0,174.2,174.45,173.88,174.13,1083136.0
2024-05-16 11:50:00,174.13,174.91,174.11,174.79,1120750.0,174.13,174.91,174.11,174.79,1120750.0
2024-05-16 12:00:00,174.78,175.14,174.38,175.12,976052.0,174.78,175.14,174.38,175.12,976052.0
2024-05-16 12:10:00,175.13,175.4,174.95,174.97,985830.0,175.13,175.4,174.95,174.97,985830.0
2024-05-16 12:20:00,174.97,175.42,174.74,175.32,807359.0,174.97,175.42,174.74,175.32,807359.0
2024-05-16 12:30:00,175.31,175.33,174.8,175.09,812368.0,175.31,175.33,174.8,175.09,812368.0
2024-05-16 12:40:00,175.09,175.38,174.94,175.16,659716.0,175.09,175.38,174.94,175.16,659716.0
2024-05-16 12:50:00,175.16,175.2,174.81,174.95,522118.0,175.16,175.2,174.81,174.95,522118.0
2024-05-16 13:00:00,174.94,174.98,174.65,174.82,549615.0,174.94,174.98,174.65,174.82,549615.0
2024-05-16 13:10:00,174.82,174.82,174.5,174.53,558864.0,174.82,174.82,174.5,174.53,558864.0
2024-05-16 13:20:00,174.54,174.59,174.11,174.27,764872.0,174.54,174.59,174.11,174.27,764872.0
2024-05-16 13:30:00,174.28,174.48,174.21,174.33,375951.0,174.28,174.48,174.21,174.33,375951.0
2024-05-16 13:40:00,174.31,174.4,173.96,174.06,681019.0,174.31,174.4,173.96,174.06,681019.0
2024-05-16 13:50:00,174.05,174.43,173.98,174.33,644558.0,174.05,174.43,173.98,174.33,644558.0
2024-05-16 14:00:00,174.33,174.42,174.1,174.19,682463.0,174.33,174.42,174.1,174.19,682463.0
2024-05-16 14:10:00,174.2,174.58,174.05,174.34,738208.0,174.2,174.58,174.05,174.34,738208.0
2024-05-16 14:20:00,174.32,174.47,174.19,174.4,592188.0,174.32,174.47,174.19,174.4,592188.0
2024-05-16 14:30:00,174.39,174.73,174.32,174.42,725493.0,174.39,174.73,174.32,174.42,725493.0
2024-05-16 14:40:00,174.41,174.64,174.35,174.47,457929.0,174.41,174.64,174.35,174.47,457929.0
2024-05-16 14:50:00,174.46,174.58,174.35,174.53,442737.0,174.46,174.58,174.35,174.53,442737.0
2024-05-16 15:00:00,174.53,174.96,174.52,174.92,552527.0,174.53,174.96,174.52,174.92,552527.0
2024-05-16 15:10:00,174.94,175.2,174.85,175.13,746509.0,174.94,175.2,174.85,175.13,746509.0
2024-05-16 15:20:00,175.13,175.22,174.87,174.95,653867.0,175.13,175.22,174.87,174.95,653867.0
2024-05-16 15:30:00,174.95,175.16,174.64,174.78,797627.0,174.95,175.16,174.64,174.78,797627.0
2024-05-16 15:40:00,174.76,174.87,174.59,174.73,898174.0,174.76,174.87,174.59,174.73,898174.0
2024-05-16 15:50:00,174.72,175.21,174.72,174.86,1405950.0,174.72,175.21,174.72,174.86,1405950.0
2024-05-17 09:30:00,173.63,174.33,172.75,173.99,3486639.0,173.63,174.33,172.75,173.99,3486639.0
2024-05-17 09:40:00,174.0,174.18,173.12,173.36,1709431.0,174.0,174.18,173.12,173.36,1709431.0
2024-05-17 09:50:00,173.38,173.75,172.79,173.29,1960437.0,173.38,173.75,172.79,173.29,1960437.0
2024-05-17 10:00:00,173.27,174.3,173.25,174.12,2005914.0,173.27,174.3,173.25,174.12,2005914.0
2024-05-17 10:10:00,174.14,174.8,173.91,174.45,1579011.0,174.14,174.8,173.91,174.45,1579011.0
2024-05-17 10:20:00,174.48,175.9,174.47,175.79,2181178.0,174.48,175.9,174.47,175.79,2181178.0
2024-05-17 10:30:00,175.79,178.14,175.79,177.5,4955226.0,175.79,178.14,175.79,177.5,4955226.0
2024-05-17 10:40:00,177.48,178.15,177.33,178.12,3007189.0,177.48,178.15,177.33,178.12,3007189.0
2024-05-17 10:50:00,178.11,178.46,177.12,177.48,2683593.0,178.11,178.46,177.12,177.48,2683593.0
2024-05-17 11:00:00,177.47,177.6,176.83,177.33,1812198.0,177.47,177.6,176.83,177.33,1812198.0
2024-05-17 11:10:00,177.32,178.08,177.06,177.9,1580269.0,177.32,178.08,177.06,177.9,1580269.0
2024-05-17 11:20:00,177.9,178.17,177.51,177.85,1540659.0,177.9,178.17,177.51,177.85,1540659.0
2024-05-17 11:30:00,177.81,178.15,177.51,177.81,1509516.0,177.81,178.15,177.51,177.81,1509516.0
2024-05-17 11:40:00,177.8,178.05,177.54,177.72,1054744.0,177.8,178.05,177.54,177.72,1054744.0
2024-05-17 11:50:00,177.71,179.09,177.7,179.0,2524885.0,177.71,179.09,177.7,179.0,2524885.0
2024-05-17 12:00:00,179.0,179.31,178.56,178.97,1690295.0,179.0,179.31,178.56,178.97,1690295.0
2024-05-17 12:10:00,178.95,179.46,178.8,179.2,1408125.0,178.95,179.46,178.8,179.2,1408125.0
2024-05-17 12:20:00,179.21,179.33,178.82,179.25,1162224.0,179.21,179.33,178.82,179.25,1162224.0
2024-05-17 12:30:00,179.27,179.63,179.04,179.06,1221082.0,179.27,179.63,179.04,179.06,1221082.0
2024-05-17 12:40:00,179.05,179.06,178.17,178.26,1420462.0,179.05,179.06,178.17,178.26,1420462.0
2024-05-17 12:50:00,178.25,178.46,178.07,178.18,1037458.0,178.25,178.46,178.07,178.18,1037458.0
2024-05-17 13:00:00,178.19,178.2,177.39,177.42,1515879.0,178.19,178.2,177.39,177.42,1515879.0
2024-05-17 13:10:00,177.4,177.77,177.27,177.29,1064064.0,177.4,177.77,177.27,177.29,1064064.0
2024-05-17 13:20:00,177.31,177.52,177.12,177.22,1047487.0,177.31,177.52,177.12,177.22,1047487.0
2024-05-17 13:30:00,177.23,177.69,176.97,177.55,1237409.0,177.23,177.69,176.97,177.55,1237409.0
2024-05-17 13:40:00,177.55,177.55,176.92,176.97,980266.0,177.55,177.55,176.92,176.97,980266.0
2024-05-17 13:50:00,176.97,176.98,176.46,176.53,1463465.0,176.97,176.98,176.46,176.53,1463465.0
2024-05-17 14:00:00,176.53,176.75,176.32,176.52,966705.0,176.53,176.75,176.32,176.52,966705.0
2024-05-17 14:10:00,176.5,176.55,176.07,176.3,1022289.0,176.5,176.55,176.07,176.3,1022289.0
2024-05-17 14:20:00,176.28,176.31,176.0,176.17,774516.0,176.28,176.31,176.0,176.17,774516.0
2024-05-17 14:30:00,176.19,176.6,176.14,176.44,831050.0,176.19,176.6,176.14,176.44,831050.0
2024-05-17 14:40:00,176.42,176.83,176.39,176.78,897606.0,176.42,176.83,176.39,176.78,897606.0
2024-05-17 14:50:00,176.79,177.19,176.64,177.1,821496.0,176.79,177.19,176.64,177.1,821496.0
2024-05-17 15:00:00,177.1,177.18,176.88,176.95,625391.0,177.1,177.18,176.88,176.95,625391.0
2024-05-17 15:10:00,176.94,177.35,176.81,177.07,884583.0,176.94,177.35,176.81,177.07,884583.0
2024-05-17 15:20:00,177.08,177.36,176.88,177.12,1012777.0,177.08,177.36,176.88,177.12,1012777.0
2024-05-17 15:30:00,177.12,177.17,176.93,177.11,675724.0,177.12,177.17,176.93,177.11,675724.0
2024-05-17 15:40:00,177.12,177.65,177.12,177.28,1154434.0,177.12,177.65,177.12,177.28,1154434.0
2024-05-17 15:50:00,177.26,177.59,177.25,177.58,1616916.0,177.26,177.59,177.25,177.58,1616916.0
2024-05-20 09:30:00,177.62,177.76,174.49,174.57,4446725.0,177.62,177.76,174.49,174.57,4446725.0
2024-05-20 09:40:00,174.58,175.72,174.45,174.59,3786155.0,174.58,175.72,174.45,174.59,3786155.0
2024-05-20 09:50:00,174.53,175.2,173.94,174.1,2968839.0,174.53,175.2,173.94,174.1,2968839.0
2024-05-20 10:00:00,174.11,175.48,173.82,175.38,2596194.0,174.11,175.48,173.82,175.38,2596194.0
2024-05-20 10:10:00,175.39,175.83,174.6,174.75,2305319.0,175.39,175.83,174.6,174.75,2305319.0
2024-05-20 10:20:00,174.71,175.28,174.05,174.74,2116224.0,174.71,175.28,174.05,174.74,2116224.0
2024-05-20 10:30:00,174.72,175.5,174.35,175.47,1752794.0,174.72,175.5,174.35,175.47,1752794.0
2024-05-20 10:40:00,175.47,175.75,175.17,175.47,1289085.0,175.47,175.75,175.17,175.47,1289085.0
2024-05-20 10:50:00,175.5,175.67,174.72,174.9,1260501.0,175.5,175.67,174.72,174.9,1260501.0
2024-05-20 11:00:00,174.93,175.02,174.27,174.34,1370230.0,174.93,175.02,174.27,174.34,1370230.0
2024-05-20 11:10:00,174.32,174.51,174.06,174.4,1354111.0,174.32,174.51,174.06,174.4,1354111.0
2024-05-20 11:20:00,174.39,174.7,174.12,174.36,1370882.0,174.39,174.7,174.12,174.36,1370882.0
2024-05-20 11:30:00,174.34,174.89,174.25,174.63,1078115.0,174.34,174.89,174.25,174.63,1078115.0
2024-05-20 11:40:00,174.63,174.64,173.88,174.16,1398191.0,174.63,174.64,173.88,174.16,1398191.0
2024-05-20 11:50:00,174.15,174.21,173.62,173.99,1686971.0,174.15,174.21,173.62,173.99,1686971.0
2024-05-20 12:00:00,174.0,174.37,173.99,174.06,838597.0,174.0,174.37,173.99,174.06,838597.0
2024-05-20 12:10:00,174.04,174.17,173.66,173.68,876163.0,174.04,174.17,173.66,173.68,876163.0
2024-05-20 12:20:00,173.66,174.22,173.6,174.09,835964.0,173.66,174.22,173.6,174.09,835964.0
2024-05-20 12:30:00,174.08,174.45,173.88,174.44,729484.0,174.08,174.45,173.88,174.44,729484.0
2024-05-20 12:40:00,174.43,174.7,174.33,174.55,737866.0,174.43,174.7,174.33,174.55,737866.0
2024-05-20 12:50:00,174.54,174.78,174.51,174.64,712010.0,174.54,174.78,174.51,174.64,712010.0
2024-05-20 13:00:00,174.63,175.05,174.41,174.91,1195280.0,174.63,175.05,174.41,174.91,1195280.0
2024-05-20 13:10:00,174.92,175.25,174.85,174.96,781300.0,174.92,175.25,174.85,174.96,781300.0
2024-05-20 13:20:00,174.95,174.98,174.14,174.25,903075.0,174.95,174.98,174.14,174.25,903075.0
2024-05-20 13:30:00,174.25,174.27,174.0,174.1,640947.0,174.25,174.27,174.0,174.1,640947.0
2024-05-20 13:40:00,174.11,174.48,173.93,174.34,762141.0,174.11,174.48,173.93,174.34,762141.0
2024-05-20 13:50:00,174.34,174.58,174.32,174.53,498995.0,174.34,174.58,174.32,174.53,498995.0
2024-05-20 14:00:00,174.51,174.53,173.52,173.95,937129.0,174.51,174.53,173.52,173.95,937129.0
2024-05-20 14:10:00,173.95,174.11,173.74,173.9,872221.0,173.95,174.11,173.74,173.9,872221.0
2024-05-20 14:20:00,173.92,174.28,173.83,174.26,752026.0,173.92,174.28,173.83,174.26,752026.0
2024-05-20 14:30:00,174.27,174.55,174.16,174.42,629994.0,174.27,174.55,174.16,174.42,629994.0
2024-05-20 14:40:00,174.4,174.67,174.4,174.55,592915.0,174.4,174.67,174.4,174.55,592915.0
2024-05-20 14:50:00,174.54,174.68,174.36,174.55,563336.0,174.54,174.68,174.36,174.55,563336.0
2024-05-20 15:00:00,174.57,174.8,174.44,174.75,614465.0,174.57,174.8,174.44,174.75,614465.0
2024-05-20 15:10:00,174.76,174.93,174.69,174.85,604945.0,174.76,174.93,174.69,174.85,604945.0
2024-05-20 15:20:00,174.84,174.93,174.67,174.91,554897.0,174.84,174.93,174.67,174.91,554897.0
2024-05-20 15:30:00,174.9,174.99,174.5,174.56,789714.0,174.9,174.99,174.5,174.56,789714.0
2024-05-20 15:40:00,174.56,174.92,174.55,174.63,783267.0,174.56,174.92,174.55,174.63,783267.0
2024-05-20 15:50:00,174.62,175.02,174.47,174.97,1708899.0,174.62,175.02,174.47,174.97,1708899.0
2024-05-21 09:30:00,175.5,178.76,174.71,177.63,6156625.0,175.5,178.76,174.71,177.63,6156625.0
2024-05-21 09:40:00,177.63,179.27,177.63,178.84,4099126.0,177.63,179.27,177.63,178.84,4099126.0
2024-05-21 09:50:00,178.85,178.91,177.81,178.17,2857219.0,178.85,178.91,177.81,178.17,2857219.0
2024-05-21 10:00:00,178.16,179.69,178.04,178.84,2977970.0,178.16,179.69,178.04,178.84,2977970.0
2024-05-21 10:10:00,178.83,179.05,178.15,178.27,1870706.0,178.83,179.05,178.15,178.27,1870706.0
2024-05-21 10:20:00,178.27,178.44,177.58,178.13,1983052.0,178.27,178.44,177.58,178.13,1983052.0
2024-05-21 10:30:00,178.14,178.7,177.77,178.45,1625810.0,178.14,178.7,177.77,178.45,1625810.0
2024-05-21 10:40:00,178.45,178.82,177.96,178.14,1534714.0,178.45,178.82,177.96,178.14,1534714.0
2024-05-21 10:50:00,178.15,178.73,177.96,178.55,1397860.0,178.15,178.73,177.96,178.55,1397860.0
2024-05-21 11:00:00,178.54,178.98,178.47,178.88,1536647.0,178.54,178.98,178.47,178.88,1536647.0
2024-05-21 11:10:00,178.89,179.2,178.69,179.08,1437952.0,178.89,179.2,178.69,179.08,1437952.0
2024-05-21 11:20:00,179.06,179.21,178.73,178.9,1183128.0,179.06,179.21,178.73,178.9,1183128.0
2024-05-21 11:30:00,178.89,179.06,178.41,178.51,1106919.0,178.89,179.06,178.41,178.51,1106919.0
2024-05-21 11:40:00,178.51,178.85,178.13,178.79,1082991.0,178.51,178.85,178.13,178.79,1082991.0
2024-05-21 11:50:00,178.8,180.13,178.61,180.08,1850525.0,178.8,180.13,178.61,180.08,1850525.0
2024-05-21 12:00:00,180.09,181.91,180.07,181.87,3957337.0,180.09,181.91,180.07,181.87,3957337.0
2024-05-21 12:10:00,181.88,182.17,181.45,181.65,2625734.0,181.88,182.17,181.45,181.65,2625734.0
2024-05-21 12:20:00,181.65,182.13,181.35,181.85,1960688.0,181.65,182.13,181.35,181.85,1960688.0
2024-05-21 12:30:00,181.86,182.2,181.2,181.3,1933840.0,181.86,182.2,181.2,181.3,1933840.0
2024-05-21 12:40:00,181.3,181.33,180.54,180.77,1763797.0,181.3,181.33,180.54,180.77,1763797.0
2024-05-21 12:50:00,180.78,181.13,180.7,181.01,1376993.0,180.78,181.13,180.7,181.01,1376993.0
2024-05-21 13:00:00,181.03,181.64,180.62,181.07,1650665.0,181.03,181.64,180.62,181.07,1650665.0
2024-05-21 13:10:00,181.1,181.42,180.85,181.32,1156670.0,181.1,181.42,180.85,181.32,1156670.0
2024-05-21 13:20:00,181.32,181.72,181.02,181.65,1257012.0,181.32,181.72,181.02,181.65,1257012.0
2024-05-21 13:30:00,181.64,183.49,181.57,183.48,3138190.0,181.64,183.49,181.57,183.48,3138190.0
2024-05-21 13:40:00,183.47,183.52,182.71,182.94,1694185.0,183.47,183.52,182.71,182.94,1694185.0
2024-05-21 13:50:00,182.94,183.89,182.82,183.88,2451513.0,182.94,183.89,182.82,183.88,2451513.0
2024-05-21 14:00:00,183.87,184.44,183.76,184.15,2398443.0,183.87,184.44,183.76,184.15,2398443.0
2024-05-21 14:10:00,184.16,185.32,184.03,185.32,3167052.0,184.16,185.32,184.03,185.32,3167052.0
2024-05-21 14:20:00,185.31,185.52,184.34,184.41,3590025.0,185.31,185.52,184.34,184.41,3590025.0
2024-05-21 14:30:00,184.41,185.98,184.36,185.81,2755259.0,184.41,185.98,184.36,185.81,2755259.0
2024-05-21 14:40:00,185.82,186.55,185.76,185.92,3324743.0,185.82,186.55,185.76,185.92,3324743.0
2024-05-21 14:50:00,185.94,186.32,185.51,185.89,2372100.0,185.94,186.32,185.51,185.89,2372100.0
2024-05-21 15:00:00,185.88,185.92,185.02,185.32,2483319.0,185.88,185.92,185.02,185.32,2483319.0
2024-05-21 15:10:00,185.33,185.54,185.04,185.23,2133355.0,185.33,185.54,185.04,185.23,2133355.0
2024-05-21 15:20:00,185.24,185.28,184.41,184.77,2223262.0,185.24,185.28,184.41,184.77,2223262.0
2024-05-21 15:30:00,184.77,185.24,184.64,185.2,1891103.0,184.77,185.24,184.64,185.2,1891103.0
2024-05-21 15:40:00,185.2,186.18,185.02,186.17,2805217.0,185.2,186.18,185.02,186.17,2805217.0
2024-05-21 15:50:00,186.17,186.88,186.0,186.69,4360872.0,186.17,186.88,186.0,186.69,4360872.0
2024-05-22 09:30:00,182.85,183.8,181.26,181.94,5871656.0,182.85,183.8,181.26,181.94,5871656.0
2024-05-22 09:40:00,181.93,182.5,181.01,182.06,3589991.0,181.93,182.5,181.01,182.06,3589991.0
2024-05-22 09:50:00,182.06,182.9,181.54,181.91,3243421.0,182.06,182.9,181.54,181.91,3243421.0
2024-05-22 10:00:00,181.94,182.78,181.43,182.5,2392290.0,181.94,182.78,181.43,182.5,2392290.0
2024-05-22 10:10:00,182.5,182.68,181.29,181.48,2352643.0,182.5,182.68,181.29,181.48,2352643.0
2024-05-22 10:20:00,181.49,182.05,180.4,181.11,3104767.0,181.49,182.05,180.4,181.11,3104767.0
2024-05-22 10:30:00,181.11,182.03,180.85,181.46,1878402.0,181.11,182.03,180.85,181.46,1878402.0
2024-05-22 10:40:00,181.47,182.2,181.1,181.44,2014926.0,181.47,182.2,181.1,181.44,2014926.0
2024-05-22 10:50:00,181.45,181.94,181.07,181.31,1512122.0,181.45,181.94,181.07,181.31,1512122.0
2024-05-22 11:00:00,181.31,181.74,181.09,181.21,1458239.0,181.31,181.74,181.09,181.21,1458239.0
2024-05-22 11:10:00,181.21,181.22,180.39,180.76,2148280.0,181.21,181.22,180.39,180.76,2148280.0
2024-05-22 11:20:00,180.77,181.1,180.38,180.48,1659434.0,180.77,181.1,180.38,180.48,1659434.0
2024-05-22 11:30:00,180.46,181.04,180.4,180.92,1562102.0,180.46,181.04,180.4,180.92,1562102.0
2024-05-22 11:40:00,180.91,181.1,180.46,180.79,1661298.0,180.91,181.1,180.46,180.79,1661298.0
2024-05-22 11:50:00,180.81,180.99,180.26,180.46,2039766.0,180.81,180.99,180.26,180.46,2039766.0
2024-05-22 12:00:00,180.48,180.99,180.37,180.83,1177254.0,180.48,180.99,180.37,180.83,1177254.0
2024-05-22 12:10:00,180.81,180.99,180.6,180.73,1010930.0,180.81,180.99,180.6,180.73,1010930.0
2024-05-22 12:20:00,180.72,181.05,180.59,180.83,922628.0,180.72,181.05,180.59,180.83,922628.0
2024-05-22 12:30:00,180.84,180.9,180.46,180.74,740191.0,180.84,180.9,180.46,180.74,740191.0
2024-05-22 12:40:00,180.75,180.83,179.7,179.74,1848800.0,180.75,180.83,179.7,179.74,1848800.0
2024-05-22 12:50:00,179.73,179.92,179.55,179.7,1538441.0,179.73,179.92,179.55,179.7,1538441.0
2024-05-22 13:00:00,179.69,180.17,179.57,179.91,1183072.0,179.69,180.17,179.57,179.91,1183072.0
2024-05-22 13:10:00,179.91,180.3,179.69,179.97,1180532.0,179.91,180.3,179.69,179.97,1180532.0
2024-05-22 13:20:00,179.97,180.04,179.65,179.67,813630.0,179.97,180.04,179.65,179.67,813630.0
2024-05-22 13:30:00,179.67,179.99,179.18,179.27,1325117.0,179.67,179.99,179.18,179.27,1325117.0
2024-05-22 13:40:00,179.27,179.5,178.92,178.96,1414037.0,179.27,179.5,178.92,178.96,1414037.0
2024-05-22 13:50:00,178.96,179.4,178.92,179.32,1013536.0,178.96,179.4,178.92,179.32,1013536.0
2024-05-22 14:00:00,179.31,179.35,178.34,179.13,1808940.0,179.31,179.35,178.34,179.13,1808940.0
2024-05-22 14:10:00,179.1,179.32,178.86,179.0,932627.0,179.1,179.32,178.86,179.0,932627.0
2024-05-22 14:20:00,178.99,179.0,178.14,178.19,1167315.0,178.99,179.0,178.14,178.19,1167315.0
2024-05-22 14:30:00,178.17,178.73,178.12,178.5,1064940.0,178.17,178.73,178.12,178.5,1064940.0
2024-05-22 14:40:00,178.49,178.9,178.35,178.82,872877.0,178.49,178.9,178.35,178.82,872877.0
2024-05-22 14:50:00,178.82,178.99,178.61,178.97,736902.0,178.82,178.99,178.61,178.97,736902.0
2024-05-22 15:00:00,178.96,179.22,178.92,179.08,847786.0,178.96,179.22,178.92,179.08,847786.0
2024-05-22 15:10:00,179.1,179.55,178.92,179.02,1078925.0,179.1,179.55,178.92,179.02,1078925.0
2024-05-22 15:20:00,179.01,179.75,179.0,179.61,1172793.0,179.01,179.75,179.0,179.61,1172793.0
2024-05-22 15:30:00,179.61,179.95,179.4,179.5,1203182.0,179.61,179.95,179.4,179.5,1203182.0
2024-05-22 15:40:00,179.52,179.64,179.08,179.18,1099764.0,179.52,179.64,179.08,179.18,1099764.0
2024-05-22 15:50:00,179.22,180.21,178.89,180.2,2053384.0,179.22,180.21,178.89,180.2,2053384.0
2024-05-23 09:30:00,181.8,181.9,178.47,178.52,4107934.0,181.8,181.9,178.47,178.52,4107934.0
2024-05-23 09:40:00,178.52,179.41,178.08,178.69,3254523.0,178.52,179.41,178.08,178.69,3254523.0
2024-05-23 09:50:00,178.67,178.99,176.62,176.95,3409603.0,178.67,178.99,176.62,176.95,3409603.0
2024-05-23 10:00:00,176.93,177.22,176.06,176.96,3248299.0,176.93,177.22,176.06,176.96,3248299.0
2024-05-23 10:10:00,176.98,177.73,176.51,176.53,2178408.0,176.98,177.73,176.51,176.53,2178408.0
2024-05-23 10:20:00,176.55,176.97,175.91,176.65,2172948.0,176.55,176.97,175.91,176.65,2172948.0
2024-05-23 10:30:00,176.66,176.82,176.01,176.62,1719022.0,176.66,176.82,176.01,176.62,1719022.0
2024-05-23 10:40:00,176.61,176.76,175.84,176.24,2084107.0,176.61,176.76,175.84,176.24,2084107.0
2024-05-23 10:50:00,176.22,176.24,175.15,175.58,1804330.0,176.22,176.24,175.15,175.58,1804330.0
2024-05-23 11:00:00,175.59,176.07,175.35,176.02,1410091.0,175.59,176.07,175.35,176.02,1410091.0
2024-05-23 11:10:00,176.04,176.7,176.01,176.61,1359652.0,176.04,176.7,176.01,176.61,1359652.0
2024-05-23 11:20:00,176.6,176.92,176.47,176.5,937860.0,176.6,176.92,176.47,176.5,937860.0
2024-05-23 11:30:00,176.51,177.01,176.47,176.78,895408.0,176.51,177.01,176.47,176.78,895408.0
2024-05-23 11:40:00,176.77,177.19,176.52,177.04,1076613.0,176.77,177.19,176.52,177.04,1076613.0
2024-05-23 11:50:00,177.04,177.17,176.8,176.95,731181.0,177.04,177.17,176.8,176.95,731181.0
2024-05-23 12:00:00,176.95,177.35,176.9,177.21,897639.0,176.95,177.35,176.9,177.21,897639.0
2024-05-23 12:10:00,177.18,177.39,176.96,177.25,829833.0,177.18,177.39,176.96,177.25,829833.0
2024-05-23 12:20:00,177.26,177.89,177.21,177.75,981579.0,177.26,177.89,177.21,177.75,981579.0
2024-05-23 12:30:00,177.76,177.9,177.32,177.39,832752.0,177.76,177.9,177.32,177.39,832752.0
2024-05-23 12:40:00,177.39,177.63,177.09,177.17,725107.0,177.39,177.63,177.09,177.17,725107.0
2024-05-23 12:50:00,177.17,177.25,176.67,176.69,832134.0,177.17,177.25,176.67,176.69,832134.0
2024-05-23 13:00:00,176.69,176.99,176.37,176.88,1085114.0,176.69,176.99,176.37,176.88,1085114.0
2024-05-23 13:10:00,176.89,177.13,176.76,176.77,634353.0,176.89,177.13,176.76,176.77,634353.0
2024-05-23 13:20:00,176.77,177.11,176.42,177.02,937843.0,176.77,177.11,176.42,177.02,937843.0
2024-05-23 13:30:00,177.02,177.1,176.01,176.01,935399.0,177.02,177.1,176.01,176.01,935399.0
2024-05-23 13:40:00,176.03,176.3,175.2,175.34,1333359.0,176.03,176.3,175.2,175.34,1333359.0
2024-05-23 13:50:00,175.33,175.38,174.1,174.24,1753863.0,175.33,175.38,174.1,174.24,1753863.0
2024-05-23 14:00:00,174.24,174.34,173.76,174.14,1437373.0,174.24,174.34,173.76,174.14,1437373.0
2024-05-23 14:10:00,174.13,174.42,173.46,173.56,1373375.0,174.13,174.42,173.46,173.56,1373375.0
2024-05-23 14:20:00,173.55,173.86,173.48,173.54,933108.0,173.55,173.86,173.48,173.54,933108.0
2024-05-23 14:30:00,173.53,173.91,173.37,173.87,998042.0,173.53,173.91,173.37,173.87,998042.0
2024-05-23 14:40:00,173.86,174.07,173.49,173.57,871330.0,173.86,174.07,173.49,173.57,871330.0
2024-05-23 14:50:00,173.58,173.62,173.26,173.39,921827.0,173.58,173.62,173.26,173.39,921827.0
2024-05-23 15:00:00,173.38,174.06,173.36,173.83,844254.0,173.38,174.06,173.36,173.83,844254.0
2024-05-23 15:10:00,173.85,173.89,173.48,173.65,653890.0,173.85,173.89,173.48,173.65,653890.0
2024-05-23 15:20:00,173.65,174.0,173.49,173.72,640107.0,173.65,174.0,173.49,173.72,640107.0
2024-05-23 15:30:00,173.72,174.27,173.65,174.08,844179.0,173.72,174.27,173.65,174.08,844179.0
2024-05-23 15:40:00,174.09,174.31,173.73,173.81,1068734.0,174.09,174.31,173.73,173.81,1068734.0
2024-05-23 15:50:00,173.82,174.13,173.54,173.74,1942033.0,173.82,174.13,173.54,173.74,1942033.0
2024-05-24 09:30:00,174.8,176.12,173.73,175.91,3650574.0,174.8,176.12,173.73,175.91,3650574.0
2024-05-24 09:40:00,175.9,176.69,174.71,176.06,2793325.0,175.9,176.69,174.71,176.06,2793325.0
2024-05-24 09:50:00,176.1,176.4,174.97,175.09,2078065.0,176.1,176.4,174.97,175.09,2078065.0
2024-05-24 10:00:00,175.08,177.02,175.08,176.89,2568271.0,175.08,177.02,175.08,176.89,2568271.0
2024-05-24 10:10:00,176.88,177.63,176.78,176.95,2218545.0,176.88,177.63,176.78,176.95,2218545.0
2024-05-24 10:20:00,176.96,177.98,176.64,177.86,1930706.0,176.96,177.98,176.64,177.86,1930706.0
2024-05-24 10:30:00,177.87,178.04,177.53,177.54,2122016.0,177.87,178.04,177.53,177.54,2122016.0
2024-05-24 10:40:00,177.54,177.57,177.0,177.42,1306593.0,177.54,177.57,177.0,177.42,1306593.0
2024-05-24 10:50:00,177.4,178.3,177.11,177.93,1511211.0,177.4,178.3,177.11,177.93,1511211.0
2024-05-24 11:00:00,177.93,179.02,177.82,178.92,2260127.0,177.93,179.02,177.82,178.92,2260127.0
2024-05-24 11:10:00,178.92,179.39,178.68,179.34,2188316.0,178.92,179.39,178.68,179.34,2188316.0
2024-05-24 11:20:00,179.31,179.5,178.4,178.49,1740799.0,179.31,179.5,178.4,178.49,1740799.0
2024-05-24 11:30:00,178.47,178.94,178.15,178.26,1368447.0,178.47,178.94,178.15,178.26,1368447.0
2024-05-24 11:40:00,178.27,178.64,178.07,178.39,1094827.0,178.27,178.64,178.07,178.39,1094827.0
2024-05-24 11:50:00,178.4,178.4,177.79,178.07,927068.0,178.4,178.4,177.79,178.07,927068.0
2024-05-24 12:00:00,178.06,178.39,177.9,178.13,835533.0,178.06,178.39,177.9,178.13,835533.0
2024-05-24 12:10:00,178.13,178.35,177.83,178.26,861209.0,178.13,178.35,177.83,178.26,861209.0
2024-05-24 12:20:00,178.26,178.85,178.04,178.81,978914.0,178.26,178.85,178.04,178.81,978914.0
2024-05-24 12:30:00,178.82,179.04,178.52,178.87,1001290.0,178.82,179.04,178.52,178.87,1001290.0
2024-05-24 12:40:00,178.89,179.18,178.72,178.93,927453.0,178.89,179.18,178.72,178.93,927453.0
2024-05-24 12:50:00,178.93,179.21,178.6,178.67,859287.0,178.93,179.21,178.6,178.67,859287.0
2024-05-24 13:00:00,178.68,179.15,178.59,178.71,857165.0,178.68,179.15,178.59,178.71,857165.0
2024-05-24 13:10:00,178.7,179.09,178.52,178.85,960015.0,178.7,179.09,178.52,178.85,960015.0
2024-05-24 13:20:00,178.84,179.35,178.82,179.05,978390.0,178.84,179.35,178.82,179.05,978390.0
2024-05-24 13:30:00,179.06,179.58,178.93,179.58,939969.0,179.06,179.58,178.93,179.58,939969.0
2024-05-24 13:40:00,179.59,179.63,179.22,179.44,898620.0,179.59,179.63,179.22,179.44,898620.0
2024-05-24 13:50:00,179.45,179.74,179.28,179.68,896503.0,179.45,179.74,179.28,179.68,896503.0
2024-05-24 14:00:00,179.68,179.92,179.54,179.81,1007406.0,179.68,179.92,179.54,179.81,1007406.0
2024-05-24 14:10:00,179.81,179.9,179.61,179.76,665228.0,179.81,179.9,179.61,179.76,665228.0
2024-05-24 14:20:00,179.74,179.84,179.13,179.8,976979.0,179.74,179.84,179.13,179.8,976979.0
2024-05-24 14:30:00,179.79,179.9,179.5,179.78,890363.0,179.79,179.9,179.5,179.78,890363.0
2024-05-24 14:40:00,179.78,179.79,179.42,179.63,572018.0,179.78,179.79,179.42,179.63,572018.0
2024-05-24 14:50:00,179.64,179.64,179.4,179.46,382506.0,179.64,179.64,179.4,179.46,382506.0
2024-05-24 15:00:00,179.45,179.46,178.84,179.25,1009186.0,179.45,179.46,178.84,179.25,1009186.0
2024-05-24 15:10:00,179.24,179.66,179.21,179.65,719575.0,179.24,179.66,179.21,179.65,719575.0
2024-05-24 15:20:00,179.65,179.65,179.39,179.52,623883.0,179.65,179.65,179.39,179.52,623883.0
2024-05-24 15:30:00,179.52,179.84,179.41,179.8,743071.0,179.52,179.84,179.41,179.8,743071.0
2024-05-24 15:40:00,179.81,180.08,179.37,179.39,1194747.0,179.81,180.08,179.37,179.39,1194747.0
2024-05-24 15:50:00,179.4,179.51,178.97,179.34,1715005.0,179.4,179.51,178.97,179.34,1715005.0
2024-05-28 09:30:00,176.43,176.48,173.16,173.93,5639184.0,176.43,176.48,173.16,173.93,5639184.0
2024-05-28 09:40:00,173.92,174.47,173.41,173.7,3289219.0,173.92,174.47,173.41,173.7,3289219.0
2024-05-28 09:50:00,173.72,175.32,173.7,174.66,2431978.0,173.72,175.32,173.7,174.66,2431978.0
2024-05-28 10:00:00,174.66,175.41,173.9,174.84,2195226.0,174.66,175.41,173.9,174.84,2195226.0
2024-05-28 10:10:00,174.84,176.21,174.81,175.97,2088861.0,174.84,176.21,174.81,175.97,2088861.0
2024-05-28 10:20:00,175.98,176.32,175.42,175.59,1497539.0,175.98,176.32,175.42,175.59,1497539.0
2024-05-28 10:30:00,175.56,176.09,175.12,175.86,1402633.0,175.56,176.09,175.12,175.86,1402633.0
2024-05-28 10:40:00,175.85,176.54,175.55,176.02,1263286.0,175.85,176.54,175.55,176.02,1263286.0
2024-05-28 10:50:00,176.0,176.23,175.53,175.58,968526.0,176.0,176.23,175.53,175.58,968526.0
2024-05-28 11:00:00,175.58,175.61,174.71,174.85,1200855.0,175.58,175.61,174.71,174.85,1200855.0
2024-05-28 11:10:00,174.85,175.57,174.77,175.46,982266.0,174.85,175.57,174.77,175.46,982266.0
2024-05-28 11:20:00,175.45,176.35,175.45,176.09,1069387.0,175.45,176.35,175.45,176.09,1069387.0
2024-05-28 11:30:00,176.1,176.42,175.85,176.25,1000613.0,176.1,176.42,175.85,176.25,1000613.0
2024-05-28 11:40:00,176.26,177.06,176.26,177.06,1281099.0,176.26,177.06,176.26,177.06,1281099.0
2024-05-28 11:50:00,177.06,177.29,176.79,176.82,909430.0,177.06,177.29,176.79,176.82,909430.0
2024-05-28 12:00:00,176.8,177.74,176.78,177.74,1157802.0,176.8,177.74,176.78,177.74,1157802.0
2024-05-28 12:10:00,177.75,178.25,177.54,177.9,1228792.0,177.75,178.25,177.54,177.9,1228792.0
2024-05-28 12:20:00,177.89,177.91,177.07,177.3,938484.0,177.89,177.91,177.07,177.3,938484.0
2024-05-28 12:30:00,177.28,177.3,176.71,177.15,850129.0,177.28,177.3,176.71,177.15,850129.0
2024-05-28 12:40:00,177.14,177.27,176.77,176.8,631239.0,177.14,177.27,176.77,176.8,631239.0
2024-05-28 12:50:00,176.82,177.13,176.09,176.28,782924.0,176.82,177.13,176.09,176.28,782924.0
2024-05-28 13:00:00,176.27,176.5,175.7,176.05,790349.0,176.27,176.5,175.7,176.05,790349.0
2024-05-28 13:10:00,176.04,176.32,175.89,176.28,561816.0,176.04,176.32,175.89,176.28,561816.0
2024-05-28 13:20:00,176.29,176.38,176.0,176.02,452638.0,176.29,176.38,176.0,176.02,452638.0
2024-05-28 13:30:00,176.03,176.65,175.97,176.47,684948.0,176.03,176.65,175.97,176.47,684948.0
2024-05-28 13:40:00,176.44,176.67,175.82,175.86,645484.0,176.44,176.67,175.82,175.86,645484.0
2024-05-28 13:50:00,175.86,175.91,175.28,175.79,883239.0,175.86,175.91,175.28,175.79,883239.0
2024-05-28 14:00:00,175.79,176.13,175.67,175.98,521201.0,175.79,176.13,175.67,175.98,521201.0
2024-05-28 14:10:00,175.97,176.11,175.56,175.64,410280.0,175.97,176.11,175.56,175.64,410280.0
2024-05-28 14:20:00,175.62,175.64,175.22,175.34,614443.0,175.62,175.64,175.22,175.34,614443.0
2024-05-28 14:30:00,175.33,175.35,174.88,175.16,734336.0,175.33,175.35,174.88,175.16,734336.0
2024-05-28 14:40:00,175.12,175.45,174.82,175.16,774986.0,175.12,175.45,174.82,175.16,774986.0
2024-05-28 14:50:00,175.17,175.59,174.83,175.5,599042.0,175.17,175.59,174.83,175.5,599042.0
2024-05-28 15:00:00,175.51,176.0,175.39,175.97,658935.0,175.51,176.0,175.39,175.97,658935.0
2024-05-28 15:10:00,175.96,176.09,175.71,176.04,562241.0,175.96,176.09,175.71,176.04,562241.0
2024-05-28 15:20:00,176.04,176.44,175.89,176.3,687161.0,176.04,176.44,175.89,176.3,687161.0
2024-05-28 15:30:00,176.3,176.62,176.16,176.33,644183.0,176.3,176.62,176.16,176.33,644183.0
2024-05-28 15:40:00,176.31,176.48,176.07,176.39,635013.0,176.31,176.48,176.07,176.39,635013.0
2024-05-28 15:50:00,176.41,176.88,176.36,176.74,1513954.0,176.41,176.88,176.36,176.74,1513954.0
2024-05-29 09:30:00,174.11,178.15,173.93,177.75,4221181.0,174.11,178.15,173.93,177.75,4221181.0
2024-05-29 09:40:00,177.72,177.74,175.13,175.27,2418948.0,177.72,177.74,175.13,175.27,2418948.0
2024-05-29 09:50:00,175.29,176.0,174.86,175.69,1939522.0,175.29,176.0,174.86,175.69,1939522.0
2024-05-29 10:00:00,175.7,176.78,175.41,175.6,1946430.0,175.7,176.78,175.41,175.6,1946430.0
2024-05-29 10:10:00,175.6,176.0,175.17,175.56,1356519.0,175.6,176.0,175.17,175.56,1356519.0
2024-05-29 10:20:00,175.55,176.66,175.3,175.5,1578481.0,175.55,176.66,175.3,175.5,1578481.0
2024-05-29 10:30:00,175.52,176.07,175.2,175.67,988439.0,175.52,176.07,175.2,175.67,988439.0
2024-05-29 10:40:00,175.65,176.3,175.6,175.66,1134125.0,175.65,176.3,175.6,175.66,1134125.0
2024-05-29 10:50:00,175.68,175.89,174.8,175.53,1496312.0,175.68,175.89,174.8,175.53,1496312.0
2024-05-29 11:00:00,175.53,176.04,175.12,175.22,1064728.0,175.53,176.04,175.12,175.22,1064728.0
2024-05-29 11:10:00,175.23,175.43,175.05,175.09,823421.0,175.23,175.43,175.05,175.09,823421.0
2024-05-29 11:20:00,175.07,175.54,175.02,175.21,775049.0,175.07,175.54,175.02,175.21,775049.0
2024-05-29 11:30:00,175.21,175.25,174.86,175.13,1036215.0,175.21,175.25,174.86,175.13,1036215.0
2024-05-29 11:40:00,175.15,175.37,174.81,175.14,932281.0,175.15,175.37,174.81,175.14,932281.0
2024-05-29 11:50:00,175.15,175.92,175.13,175.87,996534.0,175.15,175.92,175.13,175.87,996534.0
2024-05-29 12:00:00,175.84,176.2,175.65,175.72,1055487.0,175.84,176.2,175.65,175.72,1055487.0
2024-05-29 12:10:00,175.69,175.95,175.47,175.93,755335.0,175.69,175.95,175.47,175.93,755335.0
2024-05-29 12:20:00,175.92,176.48,175.84,176.11,820799.0,175.92,176.48,175.84,176.11,820799.0
2024-05-29 12:30:00,176.08,177.25,176.05,176.91,1323143.0,176.08,177.25,176.05,176.91,1323143.0
2024-05-29 12:40:00,176.91,177.41,176.91,177.27,866288.0,176.91,177.41,176.91,177.27,866288.0
2024-05-29 12:50:00,177.31,177.57,177.16,177.37,814148.0,177.31,177.57,177.16,177.37,814148.0
2024-05-29 13:00:00,177.37,177.5,176.56,177.05,1127328.0,177.37,177.5,176.56,177.05,1127328.0
2024-05-29 13:10:00,177.05,177.33,176.79,176.87,660464.0,177.05,177.33,176.79,176.87,660464.0
2024-05-29 13:20:00,176.86,176.99,176.7,176.83,517159.0,176.86,176.99,176.7,176.83,517159.0
2024-05-29 13:30:00,176.81,176.88,176.22,176.36,711372.0,176.81,176.88,176.22,176.36,711372.0
2024-05-29 13:40:00,176.38,176.65,176.21,176.51,636238.0,176.38,176.65,176.21,176.51,636238.0
2024-05-29 13:50:00,176.53,177.25,176.53,177.08,790773.0,176.53,177.25,176.53,177.08,790773.0
2024-05-29 14:00:00,177.08,177.25,176.65,176.69,587150.0,177.08,177.25,176.65,176.69,587150.0
2024-05-29 14:10:00,176.69,176.93,176.55,176.9,471151.0,176.69,176.93,176.55,176.9,471151.0
2024-05-29 14:20:00,176.91,177.16,176.4,176.42,607408.0,176.91,177.16,176.4,176.42,607408.0
2024-05-29 14:30:00,176.41,176.65,176.31,176.47,543963.0,176.41,176.65,176.31,176.47,543963.0
2024-05-29 14:40:00,176.46,177.11,176.4,176.74,804171.0,176.46,177.11,176.4,176.74,804171.0
2024-05-29 14:50:00,176.75,177.08,176.7,177.02,703072.0,176.75,177.08,176.7,177.02,703072.0
2024-05-29 15:00:00,177.0,177.22,176.91,177.08,574020.0,177.0,177.22,176.91,177.08,574020.0
2024-05-29 15:10:00,177.09,177.36,177.02,177.19,601917.0,177.09,177.36,177.02,177.19,601917.0
2024-05-29 15:20:00,177.2,177.83,177.13,177.63,1018284.0,177.2,177.83,177.13,177.63,1018284.0
2024-05-29 15:30:00,177.56,178.01,177.37,177.84,1036697.0,177.56,178.01,177.37,177.84,1036697.0
2024-05-29 15:40:00,177.84,177.87,177.08,177.09,903917.0,177.84,177.87,177.08,177.09,903917.0
2024-05-29 15:50:00,177.1,177.2,176.03,176.21,1732834.0,177.1,177.2,176.03,176.21,1732834.0
2024-05-30 09:30:00,178.62,179.17,177.22,178.44,4189676.0,178.62,179.17,177.22,178.44,4189676.0
2024-05-30 09:40:00,178.43,180.14,178.2,179.98,3607104.0,178.43,180.14,178.2,179.98,3607104.0
2024-05-30 09:50:00,179.96,181.15,179.57,181.09,3793084.0,179.96,181.15,179.57,181.09,3793084.0
2024-05-30 10:00:00,181.1,182.67,180.73,182.29,3984119.0,181.1,182.67,180.73,182.29,3984119.0
2024-05-30 10:10:00,182.28,182.61,180.88,181.28,3008693.0,182.28,182.61,180.88,181.28,3008693.0
2024-05-30 10:20:00,181.28,181.55,180.54,181.06,2041833.0,181.28,181.55,180.54,181.06,2041833.0
2024-05-30 10:30:00,181.03,181.43,179.34,179.37,2333145.0,181.03,181.43,179.34,179.37,2333145.0
2024-05-30 10:40:00,179.34,179.39,177.64,177.81,3170881.0,179.34,179.39,177.64,177.81,3170881.0
2024-05-30 10:50:00,177.8,178.47,177.53,178.03,2425105.0,177.8,178.47,177.53,178.03,2425105.0
2024-05-30 11:00:00,177.98,178.0,175.38,175.85,3382258.0,177.98,178.0,175.38,175.85,3382258.0
2024-05-30 11:10:00,175.84,176.25,175.61,176.18,1628047.0,175.84,176.25,175.61,176.18,1628047.0
2024-05-30 11:20:00,176.16,176.8,175.86,176.7,1418367.0,176.16,176.8,175.86,176.7,1418367.0
2024-05-30 11:30:00,176.72,176.96,176.05,176.21,1299161.0,176.72,176.96,176.05,176.21,1299161.0
2024-05-30 11:40:00,176.22,176.97,176.2,176.69,919486.0,176.22,176.97,176.2,176.69,919486.0
2024-05-30 11:50:00,176.7,177.09,176.6,176.81,867481.0,176.7,177.09,176.6,176.81,867481.0
2024-05-30 12:00:00,176.81,177.34,176.81,177.04,836060.0,176.81,177.34,176.81,177.04,836060.0
2024-05-30 12:10:00,177.06,177.52,177.0,177.3,715847.0,177.06,177.52,177.0,177.3,715847.0
2024-05-30 12:20:00,177.32,177.46,176.83,176.87,646315.0,177.32,177.46,176.83,176.87,646315.0
2024-05-30 12:30:00,176.88,177.46,176.41,177.28,1050409.0,176.88,177.46,176.41,177.28,1050409.0
2024-05-30 12:40:00,177.28,177.32,176.8,176.97,682270.0,177.28,177.32,176.8,176.97,682270.0
2024-05-30 12:50:00,176.99,177.39,176.7,177.35,667179.0,176.99,177.39,176.7,177.35,667179.0
2024-05-30 13:00:00,177.37,178.17,177.23,178.03,1135631.0,177.37,178.17,177.23,178.03,1135631.0
2024-05-30 13:10:00,178.04,178.44,177.87,178.08,1012939.0,178.04,178.44,177.87,178.08,1012939.0
2024-05-30 13:20:00,178.08,178.58,178.0,178.39,838247.0,178.08,178.58,178.0,178.39,838247.0
2024-05-30 13:30:00,178.39,178.85,178.29,178.53,993242.0,178.39,178.85,178.29,178.53,993242.0
2024-05-30 13:40:00,178.55,179.68,178.53,179.06,1515051.0,178.55,179.68,178.53,179.06,1515051.0
2024-05-30 13:50:00,179.06,179.92,179.02,179.74,1149775.0,179.06,179.92,179.02,179.74,1149775.0
2024-05-30 14:00:00,179.73,179.77,179.38,179.54,1101515.0,179.73,179.77,179.38,179.54,1101515.0
2024-05-30 14:10:00,179.55,179.95,178.92,179.49,1409123.0,179.55,179.95,178.92,179.49,1409123.0
2024-05-30 14:20:00,179.5,179.55,179.05,179.54,788142.0,179.5,179.55,179.05,179.54,788142.0
2024-05-30 14:30:00,179.53,179.78,179.36,179.67,789974.0,179.53,179.78,179.36,179.67,789974.0
2024-05-30 14:40:00,179.69,179.89,179.32,179.7,935255.0,179.69,179.89,179.32,179.7,935255.0
2024-05-30 14:50:00,179.71,180.3,179.64,179.77,1221074.0,179.71,180.3,179.64,179.77,1221074.0
2024-05-30 15:00:00,179.76,179.76,179.04,179.23,1083865.0,179.76,179.76,179.04,179.23,1083865.0
2024-05-30 15:10:00,179.21,179.44,178.91,178.92,798670.0,179.21,179.44,178.91,178.92,798670.0
2024-05-30 15:20:00,178.91,179.24,178.62,178.94,844987.0,178.91,179.24,178.62,178.94,844987.0
2024-05-30 15:30:00,178.93,179.18,178.45,178.59,855529.0,178.93,179.18,178.45,178.59,855529.0
2024-05-30 15:40:00,178.6,178.61,177.69,177.76,971407.0,178.6,178.61,177.69,177.76,971407.0
2024-05-30 15:50:00,177.75,178.89,177.52,178.83,1586910.0,177.75,178.89,177.52,178.83,1586910.0
2024-05-31 09:30:00,178.5,179.98,176.85,179.02,3165841.0,178.5,179.98,176.85,179.02,3165841.0
2024-05-31 09:40:00,179.03,180.32,177.81,177.95,3201302.0,179.03,180.32,177.81,177.95,3201302.0
2024-05-31 09:50:00,177.94,179.45,177.23,179.4,2429410.0,177.94,179.45,177.23,179.4,2429410.0
2024-05-31 10:00:00,179.45,180.09,178.78,179.12,2262267.0,179.45,180.09,178.78,179.12,2262267.0
2024-05-31 10:10:00,179.06,179.41,177.82,178.19,1662322.0,179.06,179.41,177.82,178.19,1662322.0
2024-05-31 10:20:00,178.23,178.9,177.3,177.54,1970198.0,178.23,178.9,177.3,177.54,1970198.0
2024-05-31 10:30:00,177.48,177.49,176.22,176.31,1995429.0,177.48,177.49,176.22,176.31,1995429.0
2024-05-31 10:40:00,176.28,176.54,175.51,175.82,1607209.0,176.28,176.54,175.51,175.82,1607209.0
2024-05-31 10:50:00,175.82,176.73,175.71,176.28,1321714.0,175.82,176.73,175.71,176.28,1321714.0
2024-05-31 11:00:00,176.29,176.29,175.12,175.89,1475953.0,176.29,176.29,175.12,175.89,1475953.0
2024-05-31 11:10:00,175.88,175.95,175.22,175.43,972039.0,175.88,175.95,175.22,175.43,972039.0
2024-05-31 11:20:00,175.41,175.78,175.22,175.45,983754.0,175.41,175.78,175.22,175.45,983754.0
2024-05-31 11:30:00,175.45,175.7,174.85,175.2,1252448.0,175.45,175.7,174.85,175.2,1252448.0
2024-05-31 11:40:00,175.17,175.47,174.93,175.16,942083.0,175.17,175.47,174.93,175.16,942083.0
2024-05-31 11:50:00,175.17,175.29,174.85,174.91,934488.0,175.17,175.29,174.85,174.91,934488.0
2024-05-31 12:00:00,174.91,175.15,174.4,174.53,1253784.0,174.91,175.15,174.4,174.53,1253784.0
2024-05-31 12:10:00,174.53,174.61,173.93,173.98,1058857.0,174.53,174.61,173.93,173.98,1058857.0
2024-05-31 12:20:00,173.96,174.94,173.82,174.8,1166525.0,173.96,174.94,173.82,174.8,1166525.0
2024-05-31 12:30:00,174.8,175.03,174.6,175.01,799274.0,174.8,175.03,174.6,175.01,799274.0
2024-05-31 12:40:00,175.0,175.34,174.92,175.15,730725.0,175.0,175.34,174.92,175.15,730725.0
2024-05-31 12:50:00,175.18,175.33,174.93,175.29,486988.0,175.18,175.33,174.93,175.29,486988.0
2024-05-31 13:00:00,175.29,175.81,175.18,175.61,890854.0,175.29,175.81,175.18,175.61,890854.0
2024-05-31 13:10:00,175.6,175.79,175.33,175.54,637630.0,175.6,175.79,175.33,175.54,637630.0
2024-05-31 13:20:00,175.54,176.05,175.54,175.94,664691.0,175.54,176.05,175.54,175.94,664691.0
2024-05-31 13:30:00,175.96,176.34,175.77,176.25,587624.0,175.96,176.34,175.77,176.25,587624.0
2024-05-31 13:40:00,176.24,176.28,175.94,176.12,578341.0,176.24,176.28,175.94,176.12,578341.0
2024-05-31 13:50:00,176.11,176.19,175.55,176.03,642196.0,176.11,176.19,175.55,176.03,642196.0
2024-05-31 14:00:00,176.05,176.21,175.61,175.73,561550.0,176.05,176.21,175.61,175.73,561550.0
2024-05-31 14:10:00,175.74,176.17,175.52,176.1,525850.0,175.74,176.17,175.52,176.1,525850.0
2024-05-31 14:20:00,176.07,176.19,175.63,175.67,500935.0,176.07,176.19,175.63,175.67,500935.0
2024-05-31 14:30:00,175.67,175.83,175.38,175.44,567472.0,175.67,175.83,175.38,175.44,567472.0
2024-05-31 14:40:00,175.45,175.97,175.39,175.55,645155.0,175.45,175.97,175.39,175.55,645155.0
2024-05-31 14:50:00,175.55,175.85,175.43,175.85,380757.0,175.55,175.85,175.43,175.85,380757.0
2024-05-31 15:00:00,175.84,176.07,175.62,175.99,647543.0,175.84,176.07,175.62,175.99,647543.0
2024-05-31 15:10:00,175.98,176.28,175.84,176.03,624125.0,175.98,176.28,175.84,176.03,624125.0
2024-05-31 15:20:00,176.03,176.13,175.68,175.68,629962.0,176.03,176.13,175.68,175.68,629962.0
2024-05-31 15:30:00,175.67,175.92,175.56,175.67,549393.0,175.67,175.92,175.56,175.67,549393.0
2024-05-31 15:40:00,175.68,176.82,175.68,176.62,1271775.0,175.68,176.82,175.68,176.62,1271775.0
2024-05-31 15:50:00,176.59,178.27,176.53,178.09,3404689.0,176.59,178.27,176.53,178.09,3404689.0
2024-06-03 09:30:00,178.13,181.91,177.25,180.72,5300217.0,178.13,181.91,177.25,180.72,5300217.0
2024-06-03 09:40:00,180.74,182.64,180.65,181.16,4365959.0,180.74,182.64,180.65,181.16,4365959.0
2024-06-03 09:50:00,181.13,182.0,179.87,180.47,3421950.0,181.13,182.0,179.87,180.47,3421950.0
2024-06-03 10:00:00,180.5,181.6,180.12,180.24,2135071.0,180.5,181.6,180.12,180.24,2135071.0
2024-06-03 10:10:00,180.19,180.42,179.41,180.09,1952265.0,180.19,180.42,179.41,180.09,1952265.0
2024-06-03 10:20:00,180.09,181.2,179.51,180.42,1676961.0,180.09,181.2,179.51,180.42,1676961.0
2024-06-03 10:30:00,180.43,180.64,179.03,179.75,1690209.0,180.43,180.64,179.03,179.75,1690209.0
2024-06-03 10:40:00,179.73,180.34,179.54,179.88,1481700.0,179.73,180.34,179.54,179.88,1481700.0
2024-06-03 10:50:00,179.91,180.28,179.27,179.99,1108707.0,179.91,180.28,179.27,179.99,1108707.0
2024-06-03 11:00:00,179.96,179.98,178.3,178.63,1469303.0,179.96,179.98,178.3,178.63,1469303.0
2024-06-03 11:10:00,178.64,178.88,178.13,178.52,1098266.0,178.64,178.88,178.13,178.52,1098266.0
2024-06-03 11:20:00,178.52,179.28,178.45,179.08,949621.0,178.52,179.28,178.45,179.08,949621.0
2024-06-03 11:30:00,179.06,179.77,178.6,179.71,993006.0,179.06,179.77,178.6,179.71,993006.0
2024-06-03 11:40:00,179.71,179.93,178.71,178.75,1247574.0,179.71,179.93,178.71,178.75,1247574.0
2024-06-03 11:50:00,178.79,179.09,178.18,178.28,1034757.0,178.79,179.09,178.18,178.28,1034757.0
2024-06-03 12:00:00,178.3,178.59,177.53,177.86,1312899.0,178.3,178.59,177.53,177.86,1312899.0
2024-06-03 12:10:00,177.88,178.04,176.73,176.86,1623556.0,177.88,178.04,176.73,176.86,1623556.0
2024-06-03 12:20:00,176.87,177.23,176.29,176.35,1228023.0,176.87,177.23,176.29,176.35,1228023.0
2024-06-03 12:30:00,176.34,176.62,175.34,176.13,1764084.0,176.34,176.62,175.34,176.13,1764084.0
2024-06-03 12:40:00,176.11,176.52,175.8,176.18,1097373.0,176.11,176.52,175.8,176.18,1097373.0
2024-06-03 12:50:00,176.18,176.35,175.44,175.92,992547.0,176.18,176.35,175.44,175.92,992547.0
2024-06-03 13:00:00,175.91,175.91,174.76,175.01,1459557.0,175.91,175.91,174.76,175.01,1459557.0
2024-06-03 13:10:00,175.01,175.37,174.49,175.21,1121109.0,175.01,175.37,174.49,175.21,1121109.0
2024-06-03 13:20:00,175.19,175.84,175.19,175.8,1089905.0,175.19,175.84,175.19,175.8,1089905.0
2024-06-03 13:30:00,175.79,176.34,175.57,176.17,1129611.0,175.79,176.34,175.57,176.17,1129611.0
2024-06-03 13:40:00,176.15,176.24,175.67,176.08,957738.0,176.15,176.24,175.67,176.08,957738.0
2024-06-03 13:50:00,176.08,176.23,175.73,176.21,764281.0,176.08,176.23,175.73,176.21,764281.0
2024-06-03 14:00:00,176.22,176.77,176.12,176.64,968846.0,176.22,176.77,176.12,176.64,968846.0
2024-06-03 14:10:00,176.65,176.72,176.03,176.39,845074.0,176.65,176.72,176.03,176.39,845074.0
2024-06-03 14:20:00,176.38,176.83,176.33,176.39,749089.0,176.38,176.83,176.33,176.39,749089.0
2024-06-03 14:30:00,176.39,176.67,176.27,176.61,537422.0,176.39,176.67,176.27,176.61,537422.0
2024-06-03 14:40:00,176.6,176.81,176.3,176.47,623263.0,176.6,176.81,176.3,176.47,623263.0
2024-06-03 14:50:00,176.47,176.47,175.74,176.15,875733.0,176.47,176.47,175.74,176.15,875733.0
2024-06-03 15:00:00,176.13,176.36,175.88,175.96,547335.0,176.13,176.36,175.88,175.96,547335.0
2024-06-03 15:10:00,175.95,176.59,175.82,176.32,766191.0,175.95,176.59,175.82,176.32,766191.0
2024-06-03 15:20:00,176.32,176.6,176.1,176.57,632821.0,176.32,176.6,176.1,176.57,632821.0
2024-06-03 15:30:00,176.6,176.67,175.71,175.75,942194.0,176.6,176.67,175.71,175.75,942194.0
2024-06-03 15:40:00,175.74,176.2,175.65,176.06,700314.0,175.74,176.2,175.65,176.06,700314.0
2024-06-03 15:50:00,176.1,176.38,175.56,176.38,1462076.0,176.1,176.38,175.56,176.38,1462076.0
2024-06-04 09:30:00,174.75,177.07,174.42,176.1,4444981.0,174.75,177.07,174.42,176.1,4444981.0
2024-06-04 09:40:00,176.13,176.67,175.15,176.56,2517193.0,176.13,176.67,175.15,176.56,2517193.0
2024-06-04 09:50:00,176.58,177.08,175.12,175.46,2432705.0,176.58,177.08,175.12,175.46,2432705.0
2024-06-04 10:00:00,175.59,176.63,174.38,174.53,3082348.0,175.59,176.63,174.38,174.53,3082348.0
2024-06-04 10:10:00,174.52,175.23,174.0,175.11,2723110.0,174.52,175.23,174.0,175.11,2723110.0
2024-06-04 10:20:00,175.1,175.7,174.8,174.97,1890738.0,175.1,175.7,174.8,174.97,1890738.0
2024-06-04 10:30:00,174.92,175.68,174.66,175.29,1323338.0,174.92,175.68,174.66,175.29,1323338.0
2024-06-04 10:40:00,175.24,176.1,175.23,175.7,1213239.0,175.24,176.1,175.23,175.7,1213239.0
2024-06-04 10:50:00,175.69,176.25,175.41,175.63,1072710.0,175.69,176.25,175.41,175.63,1072710.0
2024-06-04 11:00:00,175.63,176.41,175.15,175.33,1575543.0,175.63,176.41,175.15,175.33,1575543.0
2024-06-04 11:10:00,175.32,175.52,174.7,175.27,1196330.0,175.32,175.52,174.7,175.27,1196330.0
2024-06-04 11:20:00,175.28,176.32,175.25,176.06,1170698.0,175.28,176.32,175.25,176.06,1170698.0
2024-06-04 11:30:00,176.06,176.33,175.19,175.25,1177221.0,176.06,176.33,175.19,175.25,1177221.0
2024-06-04 11:40:00,175.27,175.49,175.0,175.33,701512.0,175.27,175.49,175.0,175.33,701512.0
2024-06-04 11:50:00,175.32,175.6,175.05,175.11,703184.0,175.32,175.6,175.05,175.11,703184.0
2024-06-04 12:00:00,175.13,175.44,174.69,174.85,787102.0,175.13,175.44,174.69,174.85,787102.0
2024-06-04 12:10:00,174.87,175.34,174.8,175.22,631467.0,174.87,175.34,174.8,175.22,631467.0
2024-06-04 12:20:00,175.19,175.83,174.86,175.65,776020.0,175.19,175.83,174.86,175.65,776020.0
2024-06-04 12:30:00,175.69,175.75,175.25,175.48,677994.0,175.69,175.75,175.25,175.48,677994.0
2024-06-04 12:40:00,175.49,175.97,175.33,175.84,633376.0,175.49,175.97,175.33,175.84,633376.0
2024-06-04 12:50:00,175.84,175.88,175.34,175.44,479095.0,175.84,175.88,175.34,175.44,479095.0
2024-06-04 13:00:00,175.44,175.64,175.01,175.11,531245.0,175.44,175.64,175.01,175.11,531245.0
2024-06-04 13:10:00,175.12,175.65,175.07,175.6,485392.0,175.12,175.65,175.07,175.6,485392.0
2024-06-04 13:20:00,175.6,175.76,175.31,175.66,452344.0,175.6,175.76,175.31,175.66,452344.0
2024-06-04 13:30:00,175.71,175.82,175.15,175.31,590292.0,175.71,175.82,175.15,175.31,590292.0
2024-06-04 13:40:00,175.28,175.61,175.22,175.38,377128.0,175.28,175.61,175.22,175.38,377128.0
2024-06-04 13:50:00,175.38,175.59,175.25,175.4,319650.0,175.38,175.59,175.25,175.4,319650.0
2024-06-04 14:00:00,175.36,175.6,175.25,175.53,458308.0,175.36,175.6,175.25,175.53,458308.0
2024-06-04 14:10:00,175.5,176.29,175.4,176.08,936375.0,175.5,176.29,175.4,176.08,936375.0
2024-06-04 14:20:00,176.06,176.85,176.04,176.81,971282.0,176.06,176.85,176.04,176.81,971282.0
2024-06-04 14:30:00,176.81,177.07,176.58,176.98,850616.0,176.81,177.07,176.58,176.98,850616.0
2024-06-04 14:40:00,176.99,177.7,176.95,177.51,1221653.0,176.99,177.7,176.95,177.51,1221653.0
2024-06-04 14:50:00,177.53,177.76,176.81,176.99,1358496.0,177.53,177.76,176.81,176.99,1358496.0
2024-06-04 15:00:00,176.97,177.0,175.54,175.87,1612297.0,176.97,177.0,175.54,175.87,1612297.0
2024-06-04 15:10:00,175.89,176.09,175.65,175.83,898211.0,175.89,176.09,175.65,175.83,898211.0
2024-06-04 15:20:00,175.81,176.1,175.57,175.74,746369.0,175.81,176.1,175.57,175.74,746369.0
2024-06-04 15:30:00,175.72,175.78,175.07,175.2,1136736.0,175.72,175.78,175.07,175.2,1136736.0
2024-06-04 15:40:00,175.18,175.62,175.13,175.2,1009105.0,175.18,175.62,175.13,175.2,1009105.0
2024-06-04 15:50:00,175.19,175.59,174.71,174.72,1785867.0,175.19,175.59,174.71,174.72,1785867.0
2024-06-05 09:30:00,175.35,175.38,172.13,172.33,5555094.0,175.35,175.38,172.13,172.33,5555094.0
2024-06-05 09:40:00,172.32,173.48,172.32,172.65,2594993.0,172.32,173.48,172.32,172.65,2594993.0
2024-06-05 09:50:00,172.64,173.94,172.2,173.27,2431944.0,172.64,173.94,172.2,173.27,2431944.0
2024-06-05 10:00:00,173.26,173.27,172.37,172.75,1835246.0,173.26,173.27,172.37,172.75,1835246.0
2024-06-05 10:10:00,172.75,173.63,172.59,173.2,1734909.0,172.75,173.63,172.59,173.2,1734909.0
2024-06-05 10:20:00,173.2,174.06,173.06,173.93,1540870.0,173.2,174.06,173.06,173.93,1540870.0
2024-06-05 10:30:00,173.95,174.86,173.67,174.76,1684973.0,173.95,174.86,173.67,174.76,1684973.0
2024-06-05 10:40:00,174.76,174.99,174.2,174.4,1510922.0,174.76,174.99,174.2,174.4,1510922.0
2024-06-05 10:50:00,174.4,174.68,173.72,174.05,1164505.0,174.4,174.68,173.72,174.05,1164505.0
2024-06-05 11:00:00,174.06,174.44,174.0,174.28,878184.0,174.06,174.44,174.0,174.28,878184.0
2024-06-05 11:10:00,174.3,174.85,174.18,174.77,960157.0,174.3,174.85,174.18,174.77,960157.0
2024-06-05 11:20:00,174.78,175.2,174.37,175.09,1302819.0,174.78,175.2,174.37,175.09,1302819.0
2024-06-05 11:30:00,175.1,175.75,175.08,175.47,1777998.0,175.1,175.75,175.08,175.47,1777998.0
2024-06-05 11:40:00,175.49,175.99,175.35,175.6,1424249.0,175.49,175.99,175.35,175.6,1424249.0
2024-06-05 11:50:00,175.61,175.9,175.35,175.68,995903.0,175.61,175.9,175.35,175.68,995903.0
2024-06-05 12:00:00,175.66,175.85,175.38,175.44,745310.0,175.66,175.85,175.38,175.44,745310.0
2024-06-05 12:10:00,175.46,175.48,175.06,175.35,734567.0,175.46,175.48,175.06,175.35,734567.0
2024-06-05 12:20:00,175.33,175.78,175.15,175.54,760851.0,175.33,175.78,175.15,175.54,760851.0
2024-06-05 12:30:00,175.55,175.69,175.32,175.49,521118.0,175.55,175.69,175.32,175.49,521118.0
2024-06-05 12:40:00,175.53,175.82,175.23,175.75,693610.0,175.53,175.82,175.23,175.75,693610.0
2024-06-05 12:50:00,175.75,175.93,175.53,175.75,667951.0,175.75,175.93,175.53,175.75,667951.0
2024-06-05 13:00:00,175.74,175.89,175.5,175.8,496725.0,175.74,175.89,175.5,175.8,496725.0
2024-06-05 13:10:00,175.79,176.15,175.72,175.77,861043.0,175.79,176.15,175.72,175.77,861043.0
2024-06-05 13:20:00,175.79,175.8,175.18,175.55,844504.0,175.79,175.8,175.18,175.55,844504.0
2024-06-05 13:30:00,175.55,175.62,175.23,175.37,602316.0,175.55,175.62,175.23,175.37,602316.0
2024-06-05 13:40:00,175.37,175.45,174.76,175.0,904993.0,175.37,175.45,174.76,175.0,904993.0
2024-06-05 13:50:00,174.99,175.23,174.84,175.0,564737.0,174.99,175.23,174.84,175.0,564737.0
2024-06-05 14:00:00,175.0,175.08,174.62,174.87,714145.0,175.0,175.08,174.62,174.87,714145.0
2024-06-05 14:10:00,174.88,175.0,174.6,174.95,505259.0,174.88,175.0,174.6,174.95,505259.0
2024-06-05 14:20:00,174.95,175.11,174.84,174.9,536484.0,174.95,175.11,174.84,174.9,536484.0
2024-06-05 14:30:00,174.9,175.06,174.75,174.88,481214.0,174.9,175.06,174.75,174.88,481214.0
2024-06-05 14:40:00,174.89,175.1,174.86,174.99,449325.0,174.89,175.1,174.86,174.99,449325.0
2024-06-05 14:50:00,174.97,175.49,174.97,175.29,744265.0,174.97,175.49,174.97,175.29,744265.0
2024-06-05 15:00:00,175.28,175.3,174.85,175.15,588359.0,175.28,175.3,174.85,175.15,588359.0
2024-06-05 15:10:00,175.15,175.25,174.85,174.89,534481.0,175.15,175.25,174.85,174.89,534481.0
2024-06-05 15:20:00,174.9,174.9,174.58,174.7,715471.0,174.9,174.9,174.58,174.7,715471.0
2024-06-05 15:30:00,174.72,175.03,174.55,174.99,667516.0,174.72,175.03,174.55,174.99,667516.0
2024-06-05 15:40:00,174.98,175.03,174.52,174.97,726007.0,174.98,175.03,174.52,174.97,726007.0
2024-06-05 15:50:00,174.99,175.22,174.8,174.96,1545859.0,174.99,175.22,174.8,174.96,1545859.0
2024-06-06 09:30:00,174.56,176.92,174.27,174.99,4086475.0,174.56,176.92,174.27,174.99,4086475.0
2024-06-06 09:40:00,174.97,175.27,173.75,173.91,2860931.0,174.97,175.27,173.75,173.91,2860931.0
2024-06-06 09:50:00,173.94,173.95,172.88,173.75,2647911.0,173.94,173.95,172.88,173.75,2647911.0
2024-06-06 10:00:00,173.77,173.86,173.08,173.2,1692801.0,173.77,173.86,173.08,173.2,1692801.0
2024-06-06 10:10:00,173.21,173.58,172.73,173.37,2353686.0,173.21,173.58,172.73,173.37,2353686.0
2024-06-06 10:20:00,173.38,173.84,172.92,173.78,1329157.0,173.38,173.84,172.92,173.78,1329157.0
2024-06-06 10:30:00,173.78,174.07,173.35,173.73,1297254.0,173.78,174.07,173.35,173.73,1297254.0
2024-06-06 10:40:00,173.75,174.07,173.71,173.8,869228.0,173.75,174.07,173.71,173.8,869228.0
2024-06-06 10:50:00,173.8,173.94,173.35,173.84,955917.0,173.8,173.94,173.35,173.84,955917.0
2024-06-06 11:00:00,173.83,174.63,173.54,174.41,1230631.0,173.83,174.63,173.54,174.41,1230631.0
2024-06-06 11:10:00,174.42,174.64,174.18,174.36,878735.0,174.42,174.64,174.18,174.36,878735.0
2024-06-06 11:20:00,174.36,174.67,174.1,174.44,864523.0,174.36,174.67,174.1,174.44,864523.0
2024-06-06 11:30:00,174.43,175.18,174.35,175.07,1202741.0,174.43,175.18,174.35,175.07,1202741.0
2024-06-06 11:40:00,175.08,175.35,174.8,174.95,993292.0,175.08,175.35,174.8,174.95,993292.0
2024-06-06 11:50:00,174.95,175.41,174.92,175.41,878164.0,174.95,175.41,174.92,175.41,878164.0
2024-06-06 12:00:00,175.4,175.6,175.11,175.38,720848.0,175.4,175.6,175.11,175.38,720848.0
2024-06-06 12:10:00,175.35,175.65,175.01,175.43,1039371.0,175.35,175.65,175.01,175.43,1039371.0
2024-06-06 12:20:00,175.43,175.98,175.15,175.9,1031847.0,175.43,175.98,175.15,175.9,1031847.0
2024-06-06 12:30:00,175.91,176.46,175.78,176.34,1422449.0,175.91,176.46,175.78,176.34,1422449.0
2024-06-06 12:40:00,176.33,177.67,176.33,177.13,2428301.0,176.33,177.67,176.33,177.13,2428301.0
2024-06-06 12:50:00,177.13,177.64,176.83,177.46,1697497.0,177.13,177.64,176.83,177.46,1697497.0
2024-06-06 13:00:00,177.47,177.93,177.04,177.33,1677339.0,177.47,177.93,177.04,177.33,1677339.0
2024-06-06 13:10:00,177.32,177.67,177.15,177.5,984897.0,177.32,177.67,177.15,177.5,984897.0
2024-06-06 13:20:00,177.52,178.24,177.42,178.01,1668867.0,177.52,178.24,177.42,178.01,1668867.0
2024-06-06 13:30:00,178.02,178.96,178.0,178.88,1594007.0,178.02,178.96,178.0,178.88,1594007.0
2024-06-06 13:40:00,178.88,179.49,178.73,179.31,1732465.0,178.88,179.49,178.73,179.31,1732465.0
2024-06-06 13:50:00,179.31,179.73,179.05,179.41,1582537.0,179.31,179.73,179.05,179.41,1582537.0
2024-06-06 14:00:00,179.38,179.58,178.21,178.32,1683177.0,179.38,179.58,178.21,178.32,1683177.0
2024-06-06 14:10:00,178.31,178.79,178.07,178.67,1109161.0,178.31,178.79,178.07,178.67,1109161.0
2024-06-06 14:20:00,178.68,178.7,177.92,178.29,1076140.0,178.68,178.7,177.92,178.29,1076140.0
2024-06-06 14:30:00,178.3,178.47,177.63,178.09,1092215.0,178.3,178.47,177.63,178.09,1092215.0
2024-06-06 14:40:00,178.08,178.45,177.83,178.33,776021.0,178.08,178.45,177.83,178.33,776021.0
2024-06-06 14:50:00,178.34,178.65,178.16,178.36,771304.0,178.34,178.65,178.16,178.36,771304.0
2024-06-06 15:00:00,178.35,178.54,178.05,178.18,693564.0,178.35,178.54,178.05,178.18,693564.0
2024-06-06 15:10:00,178.18,178.49,177.92,178.39,785766.0,178.18,178.49,177.92,178.39,785766.0
2024-06-06 15:20:00,178.38,178.63,178.3,178.59,773879.0,178.38,178.63,178.3,178.59,773879.0
2024-06-06 15:30:00,178.57,178.81,178.33,178.59,754412.0,178.57,178.81,178.33,178.59,754412.0
2024-06-06 15:40:00,178.57,179.09,178.35,179.07,1006152.0,178.57,179.09,178.35,179.07,1006152.0
2024-06-06 15:50:00,179.08,179.08,177.82,177.94,1958825.0,179.08,179.08,177.82,177.94,1958825.0
2024-06-07 09:30:00,176.22,179.14,175.94,178.17,3536857.0,176.22,179.14,175.94,178.17,3536857.0
2024-06-07 09:40:00,178.14,178.99,177.28,177.57,2480740.0,178.14,178.99,177.28,177.57,2480740.0
2024-06-07 09:50:00,177.61,178.79,177.38,177.56,2181279.0,177.61,178.79,177.38,177.56,2181279.0
2024-06-07 10:00:00,177.58,178.33,177.16,177.71,1770199.0,177.58,178.33,177.16,177.71,1770199.0
2024-06-07 10:10:00,177.7,178.65,177.07,177.68,1943865.0,177.7,178.65,177.07,177.68,1943865.0
2024-06-07 10:20:00,177.66,178.53,177.11,178.39,1775569.0,177.66,178.53,177.11,178.39,1775569.0
2024-06-07 10:30:00,178.35,178.56,177.62,178.26,1568306.0,178.35,178.56,177.62,178.26,1568306.0
2024-06-07 10:40:00,178.3,179.35,178.11,179.31,1711613.0,178.3,179.35,178.11,179.31,1711613.0
2024-06-07 10:50:00,179.33,179.35,178.37,178.43,1420493.0,179.33,179.35,178.37,178.43,1420493.0
2024-06-07 11:00:00,178.44,178.69,177.67,177.92,1407100.0,178.44,178.69,177.67,177.92,1407100.0
2024-06-07 11:10:00,177.92,178.08,177.63,177.8,1031306.0,177.92,178.08,177.63,177.8,1031306.0
2024-06-07 11:20:00,177.81,178.37,177.58,178.34,983574.0,177.81,178.37,177.58,178.34,983574.0
2024-06-07 11:30:00,178.34,178.57,178.05,178.46,797580.0,178.34,178.57,178.05,178.46,797580.0
2024-06-07 11:40:00,178.47,178.82,178.3,178.5,879882.0,178.47,178.82,178.3,178.5,879882.0
2024-06-07 11:50:00,178.49,178.86,178.4,178.65,699020.0,178.49,178.86,178.4,178.65,699020.0
2024-06-07 12:00:00,178.64,178.75,178.26,178.39,812374.0,178.64,178.75,178.26,178.39,812374.0
2024-06-07 12:10:00,178.37,178.78,178.2,178.57,1012681.0,178.37,178.78,178.2,178.57,1012681.0
2024-06-07 12:20:00,178.55,178.7,178.09,178.46,777498.0,178.55,178.7,178.09,178.46,777498.0
2024-06-07 12:30:00,178.46,178.69,177.8,177.96,978993.0,178.46,178.69,177.8,177.96,978993.0
2024-06-07 12:40:00,177.97,178.0,177.13,177.37,1199408.0,177.97,178.0,177.13,177.37,1199408.0
2024-06-07 12:50:00,177.37,177.8,177.3,177.58,716302.0,177.37,177.8,177.3,177.58,716302.0
2024-06-07 13:00:00,177.59,177.6,177.14,177.23,756439.0,177.59,177.6,177.14,177.23,756439.0
2024-06-07 13:10:00,177.24,177.68,177.07,177.58,579316.0,177.24,177.68,177.07,177.58,579316.0
2024-06-07 13:20:00,177.6,177.94,177.4,177.49,581789.0,177.6,177.94,177.4,177.49,581789.0
2024-06-07 13:30:00,177.5,177.77,177.42,177.62,469281.0,177.5,177.77,177.42,177.62,469281.0
2024-06-07 13:40:00,177.62,177.62,177.15,177.24,507153.0,177.62,177.62,177.15,177.24,507153.0
2024-06-07 13:50:00,177.24,177.5,177.11,177.15,456021.0,177.24,177.5,177.11,177.15,456021.0
2024-06-07 14:00:00,177.14,177.14,176.09,176.25,1285354.0,177.14,177.14,176.09,176.25,1285354.0
2024-06-07 14:10:00,176.23,176.37,175.58,175.66,1352056.0,176.23,176.37,175.58,175.66,1352056.0
2024-06-07 14:20:00,175.65,176.44,175.63,176.25,889212.0,175.65,176.44,175.63,176.25,889212.0
2024-06-07 14:30:00,176.25,176.59,176.13,176.53,577895.0,176.25,176.59,176.13,176.53,577895.0
2024-06-07 14:40:00,176.5,176.85,176.45,176.69,544660.0,176.5,176.85,176.45,176.69,544660.0
2024-06-07 14:50:00,176.68,177.04,176.53,176.73,605050.0,176.68,177.04,176.53,176.73,605050.0
2024-06-07 15:00:00,176.72,177.2,176.43,176.81,811251.0,176.72,177.2,176.43,176.81,811251.0
2024-06-07 15:10:00,176.81,176.98,176.51,176.6,580278.0,176.81,176.98,176.51,176.6,580278.0
2024-06-07 15:20:00,176.6,177.39,176.36,177.33,745110.0,176.6,177.39,176.36,177.33,745110.0
2024-06-07 15:30:00,177.32,177.35,176.75,176.89,773837.0,177.32,177.35,176.75,176.89,773837.0
2024-06-07 15:40:00,176.93,177.38,176.91,177.34,747353.0,176.93,177.38,176.91,177.34,747353.0
2024-06-07 15:50:00,177.34,177.74,177.18,177.4,1593679.0,177.34,177.74,177.18,177.4,1593679.0
2024-06-10 09:30:00,176.11,177.73,175.62,176.75,2588676.0,176.11,177.73,175.62,176.75,2588676.0
2024-06-10 09:40:00,176.74,178.57,175.8,178.16,2660591.0,176.74,178.57,175.8,178.16,2660591.0
2024-06-10 09:50:00,178.14,178.41,176.86,176.89,1859809.0,178.14,178.41,176.86,176.89,1859809.0
2024-06-10 10:00:00,176.89,177.09,176.22,176.38,1385415.0,176.89,177.09,176.22,176.38,1385415.0
2024-06-10 10:10:00,176.35,176.71,175.81,176.68,1424285.0,176.35,176.71,175.81,176.68,1424285.0
2024-06-10 10:20:00,176.69,176.95,175.98,176.75,1128943.0,176.69,176.95,175.98,176.75,1128943.0
2024-06-10 10:30:00,176.76,176.89,176.13,176.29,946159.0,176.76,176.89,176.13,176.29,946159.0
2024-06-10 10:40:00,176.29,176.86,176.2,176.36,865024.0,176.29,176.86,176.2,176.36,865024.0
2024-06-10 10:50:00,176.35,176.5,175.67,175.7,1190341.0,176.35,176.5,175.67,175.7,1190341.0
2024-06-10 11:00:00,175.7,176.68,175.29,176.48,1662562.0,175.7,176.68,175.29,176.48,1662562.0
2024-06-10 11:10:00,176.46,176.46,175.62,175.76,889944.0,176.46,176.46,175.62,175.76,889944.0
2024-06-10 11:20:00,175.75,176.19,175.6,175.95,919476.0,175.75,176.19,175.6,175.95,919476.0
2024-06-10 11:30:00,175.98,176.24,175.79,175.84,566716.0,175.98,176.24,175.79,175.84,566716.0
2024-06-10 11:40:00,175.84,175.94,175.67,175.74,483339.0,175.84,175.94,175.67,175.74,483339.0
2024-06-10 11:50:00,175.76,176.19,175.63,175.7,597137.0,175.76,176.19,175.63,175.7,597137.0
2024-06-10 12:00:00,175.72,176.05,175.34,175.44,907602.0,175.72,176.05,175.34,175.44,907602.0
2024-06-10 12:10:00,175.44,175.89,175.3,175.75,826732.0,175.44,175.89,175.3,175.75,826732.0
2024-06-10 12:20:00,175.75,175.82,175.33,175.76,624772.0,175.75,175.82,175.33,175.76,624772.0
2024-06-10 12:30:00,175.78,176.09,175.47,175.63,595284.0,175.78,176.09,175.47,175.63,595284.0
2024-06-10 12:40:00,175.64,175.78,175.11,175.26,662291.0,175.64,175.78,175.11,175.26,662291.0
2024-06-10 12:50:00,175.3,175.5,174.71,174.75,952284.0,175.3,175.5,174.71,174.75,952284.0
2024-06-10 13:00:00,174.75,174.87,174.35,174.83,972790.0,174.75,174.87,174.35,174.83,972790.0
2024-06-10 13:10:00,174.83,174.97,174.49,174.63,606018.0,174.83,174.97,174.49,174.63,606018.0
2024-06-10 13:20:00,174.64,175.14,174.6,174.86,492830.0,174.64,175.14,174.6,174.86,492830.0
2024-06-10 13:30:00,174.87,174.9,174.48,174.52,424882.0,174.87,174.9,174.48,174.52,424882.0
2024-06-10 13:40:00,174.55,174.76,174.35,174.61,600384.0,174.55,174.76,174.35,174.61,600384.0
2024-06-10 13:50:00,174.62,174.67,174.18,174.27,619146.0,174.62,174.67,174.18,174.27,619146.0
2024-06-10 14:00:00,174.28,174.28,173.62,173.64,1230675.0,174.28,174.28,173.62,173.64,1230675.0
2024-06-10 14:10:00,173.64,174.0,173.43,173.86,861889.0,173.64,174.0,173.43,173.86,861889.0
2024-06-10 14:20:00,173.84,173.93,173.63,173.73,569746.0,173.84,173.93,173.63,173.73,569746.0
2024-06-10 14:30:00,173.72,173.8,173.17,173.58,1000522.0,173.72,173.8,173.17,173.58,1000522.0
2024-06-10 14:40:00,173.58,174.15,173.42,173.92,719461.0,173.58,174.15,173.42,173.92,719461.0
2024-06-10 14:50:00,173.92,174.25,173.77,174.18,614373.0,173.92,174.25,173.77,174.18,614373.0
2024-06-10 15:00:00,174.16,174.54,174.03,174.44,684091.0,174.16,174.54,174.03,174.44,684091.0
2024-06-10 15:10:00,174.45,174.67,174.16,174.66,724440.0,174.45,174.67,174.16,174.66,724440.0
2024-06-10 15:20:00,174.65,175.01,174.61,175.0,860672.0,174.65,175.01,174.61,175.0,860672.0
2024-06-10 15:30:00,174.94,174.95,173.96,174.14,860180.0,174.94,174.95,173.96,174.14,860180.0
2024-06-10 15:40:00,174.14,174.15,173.66,173.68,750077.0,174.14,174.15,173.66,173.68,750077.0
2024-06-10 15:50:00,173.67,174.11,173.52,173.79,1613815.0,173.67,174.11,173.52,173.79,1613815.0
2024-06-11 09:30:00,173.92,174.75,170.2,170.3,3920766.0,173.92,174.75,170.2,170.3,3920766.0
2024-06-11 09:40:00,170.29,171.2,168.93,169.28,3535038.0,170.29,171.2,168.93,169.28,3535038.0
2024-06-11 09:50:00,169.25,169.56,167.7,167.92,2768261.0,169.25,169.56,167.7,167.92,2768261.0
2024-06-11 10:00:00,167.92,169.02,167.72,168.78,2329811.0,167.92,169.02,167.72,168.78,2329811.0
2024-06-11 10:10:00,168.77,169.75,168.74,169.48,1873191.0,168.77,169.75,168.74,169.48,1873191.0
2024-06-11 10:20:00,169.48,169.9,169.29,169.75,1492348.0,169.48,169.9,169.29,169.75,1492348.0
2024-06-11 10:30:00,169.74,170.11,169.11,169.81,1479068.0,169.74,170.11,169.11,169.81,1479068.0
2024-06-11 10:40:00,169.81,170.18,169.41,169.59,1319339.0,169.81,170.18,169.41,169.59,1319339.0
2024-06-11 10:50:00,169.59,169.75,168.7,169.34,1472019.0,169.59,169.75,168.7,169.34,1472019.0
2024-06-11 11:00:00,169.33,170.0,168.51,168.87,1525874.0,169.33,170.0,168.51,168.87,1525874.0
2024-06-11 11:10:00,168.91,169.23,168.66,168.99,1011839.0,168.91,169.23,168.66,168.99,1011839.0
2024-06-11 11:20:00,169.0,169.34,168.27,168.41,1198267.0,169.0,169.34,168.27,168.41,1198267.0
2024-06-11 11:30:00,168.41,169.1,168.29,168.92,1229293.0,168.41,169.1,168.29,168.92,1229293.0
2024-06-11 11:40:00,168.91,168.99,168.29,168.41,875642.0,168.91,168.99,168.29,168.41,875642.0
2024-06-11 11:50:00,168.41,169.12,168.29,168.77,934878.0,168.41,169.12,168.29,168.77,934878.0
2024-06-11 12:00:00,168.77,168.9,168.07,168.25,855161.0,168.77,168.9,168.07,168.25,855161.0
2024-06-11 12:10:00,168.24,168.37,167.63,167.79,1196314.0,168.24,168.37,167.63,167.79,1196314.0
2024-06-11 12:20:00,167.78,168.07,167.42,167.83,1289586.0,167.78,168.07,167.42,167.83,1289586.0
2024-06-11 12:30:00,167.85,168.45,167.7,168.07,968249.0,167.85,168.45,167.7,168.07,968249.0
2024-06-11 12:40:00,168.09,168.43,167.66,167.82,773055.0,168.09,168.43,167.66,167.82,773055.0
2024-06-11 12:50:00,167.8,167.84,167.51,167.74,775978.0,167.8,167.84,167.51,167.74,775978.0
2024-06-11 13:00:00,167.74,168.39,167.68,168.21,835008.0,167.74,168.39,167.68,168.21,835008.0
2024-06-11 13:10:00,168.21,168.85,168.18,168.81,782431.0,168.21,168.85,168.18,168.81,782431.0
2024-06-11 13:20:00,168.83,169.1,168.62,168.68,708365.0,168.83,169.1,168.62,168.68,708365.0
2024-06-11 13:30:00,168.67,169.43,168.67,169.36,632886.0,168.67,169.43,168.67,169.36,632886.0
2024-06-11 13:40:00,169.38,169.57,168.78,168.85,861221.0,169.38,169.57,168.78,168.85,861221.0
2024-06-11 13:50:00,168.85,169.6,168.82,169.5,705703.0,168.85,169.6,168.82,169.5,705703.0
2024-06-11 14:00:00,169.49,169.52,169.01,169.18,810592.0,169.49,169.52,169.01,169.18,810592.0
2024-06-11 14:10:00,169.18,169.92,169.16,169.9,848645.0,169.18,169.92,169.16,169.9,848645.0
2024-06-11 14:20:00,169.89,170.16,169.83,170.03,824318.0,169.89,170.16,169.83,170.03,824318.0
2024-06-11 14:30:00,170.01,170.16,169.42,169.49,948574.0,170.01,170.16,169.42,169.49,948574.0
2024-06-11 14:40:00,169.5,169.8,169.45,169.56,684983.0,169.5,169.8,169.45,169.56,684983.0
2024-06-11 14:50:00,169.58,169.7,169.13,169.34,885127.0,169.58,169.7,169.13,169.34,885127.0
2024-06-11 15:00:00,169.34,170.22,169.32,170.19,963326.0,169.34,170.22,169.32,170.19,963326.0
2024-06-11 15:10:00,170.17,170.23,169.71,170.0,825317.0,170.17,170.23,169.71,170.0,825317.0
2024-06-11 15:20:00,169.99,169.99,169.62,169.68,546747.0,169.99,169.99,169.62,169.68,546747.0
2024-06-11 15:30:00,169.68,169.73,169.31,169.52,818619.0,169.68,169.73,169.31,169.52,818619.0
2024-06-11 15:40:00,169.52,169.79,169.24,169.52,958197.0,169.52,169.79,169.24,169.52,958197.0
2024-06-11 15:50:00,169.54,170.73,169.52,170.58,2068136.0,169.54,170.73,169.52,170.58,2068136.0
2024-06-12 09:30:00,171.14,173.1,169.81,172.7,4841392.0,171.14,173.1,169.81,172.7,4841392.0
2024-06-12 09:40:00,172.68,173.79,171.83,173.04,2843661.0,172.68,173.79,171.83,173.04,2843661.0
2024-06-12 09:50:00,173.04,174.24,172.38,173.92,2393789.0,173.04,174.24,172.38,173.92,2393789.0
2024-06-12 10:00:00,173.92,174.88,173.06,173.42,2336144.0,173.92,174.88,173.06,173.42,2336144.0
2024-06-12 10:10:00,173.43,175.19,173.22,175.06,1941129.0,173.43,175.19,173.22,175.06,1941129.0
2024-06-12 10:20:00,175.08,175.92,174.71,175.89,1985354.0,175.08,175.92,174.71,175.89,1985354.0
2024-06-12 10:30:00,175.88,177.32,175.66,176.37,2994287.0,175.88,177.32,175.66,176.37,2994287.0
2024-06-12 10:40:00,176.39,177.46,176.11,177.15,2297283.0,176.39,177.46,176.11,177.15,2297283.0
2024-06-12 10:50:00,177.15,177.38,175.91,176.29,1953077.0,177.15,177.38,175.91,176.29,1953077.0
2024-06-12 11:00:00,176.27,176.95,176.03,176.16,1484852.0,176.27,176.95,176.03,176.16,1484852.0
2024-06-12 11:10:00,176.17,177.13,176.02,177.05,1464298.0,176.17,177.13,176.02,177.05,1464298.0
2024-06-12 11:20:00,177.03,178.44,176.8,178.41,2281134.0,177.03,178.44,176.8,178.41,2281134.0
2024-06-12 11:30:00,178.41,178.98,177.76,178.85,2252721.0,178.41,178.98,177.76,178.85,2252721.0
2024-06-12 11:40:00,178.84,179.01,178.32,178.83,1739761.0,178.84,179.01,178.32,178.83,1739761.0
2024-06-12 11:50:00,178.83,179.68,178.57,179.54,1987047.0,178.83,179.68,178.57,179.54,1987047.0
2024-06-12 12:00:00,179.54,180.18,179.12,179.91,1826004.0,179.54,180.18,179.12,179.91,1826004.0
2024-06-12 12:10:00,179.91,180.27,178.64,178.72,1999129.0,179.91,180.27,178.64,178.72,1999129.0
2024-06-12 12:20:00,178.74,179.4,178.58,178.93,1373228.0,178.74,179.4,178.58,178.93,1373228.0
2024-06-12 12:30:00,178.94,179.38,178.8,179.3,951101.0,178.94,179.38,178.8,179.3,951101.0
2024-06-12 12:40:00,179.28,179.43,178.61,178.7,984892.0,179.28,179.43,178.61,178.7,984892.0
2024-06-12 12:50:00,178.7,179.46,178.52,179.46,934691.0,178.7,179.46,178.52,179.46,934691.0
2024-06-12 13:00:00,179.47,179.83,179.02,179.04,971227.0,179.47,179.83,179.02,179.04,971227.0
2024-06-12 13:10:00,179.04,179.34,178.81,179.25,874514.0,179.04,179.34,178.81,179.25,874514.0
2024-06-12 13:20:00,179.25,179.3,178.93,178.96,693179.0,179.25,179.3,178.93,178.96,693179.0
2024-06-12 13:30:00,178.95,179.1,177.85,178.7,1153530.0,178.95,179.1,177.85,178.7,1153530.0
2024-06-12 13:40:00,178.68,178.85,178.44,178.72,636173.0,178.68,178.85,178.44,178.72,636173.0
2024-06-12 13:50:00,178.72,179.16,178.52,178.99,707937.0,178.72,179.16,178.52,178.99,707937.0
2024-06-12 14:00:00,178.99,179.4,177.65,178.97,1738471.0,178.99,179.4,177.65,178.97,1738471.0
2024-06-12 14:10:00,178.97,179.91,178.63,179.8,1211803.0,178.97,179.91,178.63,179.8,1211803.0
2024-06-12 14:20:00,179.84,180.55,179.64,180.33,1754864.0,179.84,180.55,179.64,180.33,1754864.0
2024-06-12 14:30:00,180.31,180.47,179.09,180.23,1553326.0,180.31,180.47,179.09,180.23,1553326.0
2024-06-12 14:40:00,180.15,180.31,178.92,179.32,1226828.0,180.15,180.31,178.92,179.32,1226828.0
2024-06-12 14:50:00,179.28,179.65,178.52,179.33,1248613.0,179.28,179.65,178.52,179.33,1248613.0
2024-06-12 15:00:00,179.3,180.03,178.82,179.13,1310947.0,179.3,180.03,178.82,179.13,1310947.0
2024-06-12 15:10:00,179.12,179.85,179.0,179.82,1146353.0,179.12,179.85,179.0,179.82,1146353.0
2024-06-12 15:20:00,179.81,180.23,178.05,178.06,1836083.0,179.81,180.23,178.05,178.06,1836083.0
2024-06-12 15:30:00,178.06,178.49,177.56,177.65,1841876.0,178.06,178.49,177.56,177.65,1841876.0
2024-06-12 15:40:00,177.62,178.09,177.17,178.04,1789811.0,177.62,178.09,177.17,178.04,1789811.0
2024-06-12 15:50:00,178.05,178.08,176.96,177.19,2381929.0,178.05,178.08,176.96,177.19,2381929.0
2024-06-13 09:30:00,188.3,189.7,185.77,189.3,9847128.0,188.3,189.7,185.77,189.3,9847128.0
2024-06-13 09:40:00,189.32,189.61,186.87,189.22,5472103.0,189.32,189.61,186.87,189.22,5472103.0
2024-06-13 09:50:00,189.2,189.9,188.15,189.48,4105638.0,189.2,189.9,188.15,189.48,4105638.0
2024-06-13 10:00:00,189.5,191.01,188.67,190.49,5157239.0,189.5,191.01,188.67,190.49,5157239.0
2024-06-13 10:10:00,190.46,190.48,185.72,185.74,5076283.0,190.46,190.48,185.72,185.74,5076283.0
2024-06-13 10:20:00,185.76,186.47,183.48,185.06,5145579.0,185.76,186.47,183.48,185.06,5145579.0
2024-06-13 10:30:00,185.05,185.16,183.25,184.39,3124954.0,185.05,185.16,183.25,184.39,3124954.0
2024-06-13 10:40:00,184.38,184.4,181.94,183.11,3696735.0,184.38,184.4,181.94,183.11,3696735.0
2024-06-13 10:50:00,183.14,184.31,182.47,182.55,2801251.0,183.14,184.31,182.47,182.55,2801251.0
2024-06-13 11:00:00,182.54,184.8,182.54,184.29,2436257.0,182.54,184.8,182.54,184.29,2436257.0
2024-06-13 11:10:00,184.27,184.8,182.58,182.68,1929346.0,184.27,184.8,182.58,182.68,1929346.0
2024-06-13 11:20:00,182.68,184.09,182.6,183.87,1645515.0,182.68,184.09,182.6,183.87,1645515.0
2024-06-13 11:30:00,183.87,184.76,183.65,183.65,1606329.0,183.87,184.76,183.65,183.65,1606329.0
2024-06-13 11:40:00,183.69,184.16,183.34,183.91,1191408.0,183.69,184.16,183.34,183.91,1191408.0
2024-06-13 11:50:00,183.89,184.95,183.71,184.76,1496348.0,183.89,184.95,183.71,184.76,1496348.0
2024-06-13 12:00:00,184.75,185.24,183.93,185.07,2077741.0,184.75,185.24,183.93,185.07,2077741.0
2024-06-13 12:10:00,185.08,185.58,184.76,184.78,1688488.0,185.08,185.58,184.76,184.78,1688488.0
2024-06-13 12:20:00,184.78,185.11,183.97,184.46,1409585.0,184.78,185.11,183.97,184.46,1409585.0
2024-06-13 12:30:00,184.46,185.15,183.81,183.91,1535712.0,184.46,185.15,183.81,183.91,1535712.0
2024-06-13 12:40:00,183.92,184.06,182.8,183.05,1372945.0,183.92,184.06,182.8,183.05,1372945.0
2024-06-13 12:50:00,183.05,183.92,183.03,183.64,1134414.0,183.05,183.92,183.03,183.64,1134414.0
2024-06-13 13:00:00,183.61,183.96,183.3,183.35,991610.0,183.61,183.96,183.3,183.35,991610.0
2024-06-13 13:10:00,183.38,184.25,183.28,184.09,1024220.0,183.38,184.25,183.28,184.09,1024220.0
2024-06-13 13:20:00,184.07,184.25,183.72,183.75,858963.0,184.07,184.25,183.72,183.75,858963.0
2024-06-13 13:30:00,183.72,184.35,183.65,184.04,800416.0,183.72,184.35,183.65,184.04,800416.0
2024-06-13 13:40:00,184.04,184.4,183.95,184.37,760368.0,184.04,184.4,183.95,184.37,760368.0
2024-06-13 13:50:00,184.36,184.53,184.01,184.28,873582.0,184.36,184.53,184.01,184.28,873582.0
2024-06-13 14:00:00,184.24,184.54,183.7,184.14,1016074.0,184.24,184.54,183.7,184.14,1016074.0
2024-06-13 14:10:00,184.14,184.75,183.86,184.71,988284.0,184.14,184.75,183.86,184.71,988284.0
2024-06-13 14:20:00,184.71,184.88,184.24,184.47,825009.0,184.71,184.88,184.24,184.47,825009.0
2024-06-13 14:30:00,184.45,184.85,184.36,184.51,776599.0,184.45,184.85,184.36,184.51,776599.0
2024-06-13 14:40:00,184.51,184.67,183.94,184.27,976454.0,184.51,184.67,183.94,184.27,976454.0
2024-06-13 14:50:00,184.27,184.3,183.75,183.85,655911.0,184.27,184.3,183.75,183.85,655911.0
2024-06-13 15:00:00,183.83,184.26,183.64,183.89,856395.0,183.83,184.26,183.64,183.89,856395.0
2024-06-13 15:10:00,183.89,183.99,182.63,182.96,1343104.0,183.89,183.99,182.63,182.96,1343104.0
2024-06-13 15:20:00,182.98,183.22,182.55,182.56,1133057.0,182.98,183.22,182.55,182.56,1133057.0
2024-06-13 15:30:00,182.57,182.91,182.15,182.49,1519179.0,182.57,182.91,182.15,182.49,1519179.0
2024-06-13 15:40:00,182.51,183.0,182.41,182.5,1333417.0,182.51,183.0,182.41,182.5,1333417.0
2024-06-13 15:50:00,182.48,182.57,181.23,182.56,3748587.0,182.48,182.57,181.23,182.56,3748587.0
2024-06-14 09:30:00,185.83,186.0,182.47,183.17,5574715.0,185.83,186.0,182.47,183.17,5574715.0
2024-06-14 09:40:00,183.13,183.45,181.83,182.92,3717832.0,183.13,183.45,181.83,182.92,3717832.0
2024-06-14 09:50:00,182.87,183.53,182.12,182.7,2598490.0,182.87,183.53,182.12,182.7,2598490.0
2024-06-14 10:00:00,182.66,182.66,179.09,179.15,4648468.0,182.66,182.66,179.09,179.15,4648468.0
2024-06-14 10:10:00,179.16,179.65,178.22,179.03,4137394.0,179.16,179.65,178.22,179.03,4137394.0
2024-06-14 10:20:00,179.02,180.04,178.7,179.21,2432526.0,179.02,180.04,178.7,179.21,2432526.0
2024-06-14 10:30:00,179.21,179.82,178.52,178.61,2309712.0,179.21,179.82,178.52,178.61,2309712.0
2024-06-14 10:40:00,178.61,179.77,178.59,179.03,2080711.0,178.61,179.77,178.59,179.03,2080711.0
2024-06-14 10:50:00,179.03,179.58,178.74,178.89,1472593.0,179.03,179.58,178.74,178.89,1472593.0
2024-06-14 11:00:00,178.9,179.48,178.63,178.81,1541105.0,178.9,179.48,178.63,178.81,1541105.0
2024-06-14 11:10:00,178.82,179.29,178.53,178.62,1539751.0,178.82,179.29,178.53,178.62,1539751.0
2024-06-14 11:20:00,178.64,179.7,178.58,179.17,1641622.0,178.64,179.7,178.58,179.17,1641622.0
2024-06-14 11:30:00,179.17,179.43,178.68,178.94,1070854.0,179.17,179.43,178.68,178.94,1070854.0
2024-06-14 11:40:00,178.94,178.94,177.07,177.22,2402903.0,178.94,178.94,177.07,177.22,2402903.0
2024-06-14 11:50:00,177.26,177.96,176.94,177.89,1684683.0,177.26,177.96,176.94,177.89,1684683.0
2024-06-14 12:00:00,177.88,178.47,177.71,178.43,1175275.0,177.88,178.47,177.71,178.43,1175275.0
2024-06-14 12:10:00,178.47,178.77,178.01,178.16,1031343.0,178.47,178.77,178.01,178.16,1031343.0
2024-06-14 12:20:00,178.16,178.92,178.16,178.85,923381.0,178.16,178.92,178.16,178.85,923381.0
2024-06-14 12:30:00,178.84,179.27,178.5,179.14,1005210.0,178.84,179.27,178.5,179.14,1005210.0
2024-06-14 12:40:00,179.16,179.6,178.74,179.56,974410.0,179.16,179.6,178.74,179.56,974410.0
2024-06-14 12:50:00,179.57,179.67,179.21,179.56,838914.0,179.57,179.67,179.21,179.56,838914.0
2024-06-14 13:00:00,179.56,179.72,179.02,179.46,1040239.0,179.56,179.72,179.02,179.46,1040239.0
2024-06-14 13:10:00,179.46,179.68,178.8,179.39,1005155.0,179.46,179.68,178.8,179.39,1005155.0
2024-06-14 13:20:00,179.4,179.61,179.0,179.17,687709.0,179.4,179.61,179.0,179.17,687709.0
2024-06-14 13:30:00,179.17,179.33,178.92,179.18,596629.0,179.17,179.33,178.92,179.18,596629.0
2024-06-14 13:40:00,179.2,179.42,178.57,178.6,888874.0,179.2,179.42,178.57,178.6,888874.0
2024-06-14 13:50:00,178.61,178.97,178.23,178.3,847824.0,178.61,178.97,178.23,178.3,847824.0
2024-06-14 14:00:00,178.28,178.46,177.95,178.09,856516.0,178.28,178.46,177.95,178.09,856516.0
2024-06-14 14:10:00,178.11,178.24,177.55,177.99,1079276.0,178.11,178.24,177.55,177.99,1079276.0
2024-06-14 14:20:00,177.99,178.2,177.85,177.93,736727.0,177.99,178.2,177.85,177.93,736727.0
2024-06-14 14:30:00,177.94,178.26,177.81,178.09,982441.0,177.94,178.26,177.81,178.09,982441.0
2024-06-14 14:40:00,178.09,178.2,177.65,178.1,928277.0,178.09,178.2,177.65,178.1,928277.0
2024-06-14 14:50:00,178.1,178.16,177.58,178.06,844924.0,178.1,178.16,177.58,178.06,844924.0
2024-06-14 15:00:00,178.05,178.75,177.98,178.48,1095186.0,178.05,178.75,177.98,178.48,1095186.0
2024-06-14 15:10:00,178.48,178.65,178.16,178.24,801136.0,178.48,178.65,178.16,178.24,801136.0
2024-06-14 15:20:00,178.22,178.72,178.16,178.64,1006142.0,178.22,178.72,178.16,178.64,1006142.0
2024-06-14 15:30:00,178.63,178.66,178.02,178.09,1015452.0,178.63,178.66,178.02,178.09,1015452.0
2024-06-14 15:40:00,178.11,178.24,177.78,177.99,1296603.0,178.11,178.24,177.78,177.99,1296603.0
2024-06-14 15:50:00,177.99,178.5,177.86,177.97,2020123.0,177.99,178.5,177.86,177.97,2020123.0
2024-06-17 09:30:00,177.95,180.94,177.0,180.17,5160325.0,177.95,180.94,177.0,180.17,5160325.0
2024-06-17 09:40:00,180.18,181.62,179.42,180.8,3969167.0,180.18,181.62,179.42,180.8,3969167.0
2024-06-17 09:50:00,180.86,181.5,180.32,180.92,2257930.0,180.86,181.5,180.32,180.92,2257930.0
2024-06-17 10:00:00,180.92,181.67,180.61,181.21,2237383.0,180.92,181.67,180.61,181.21,2237383.0
2024-06-17 10:10:00,181.19,181.74,180.68,181.63,2155422.0,181.19,181.74,180.68,181.63,2155422.0
2024-06-17 10:20:00,181.64,182.29,181.55,181.97,2498719.0,181.64,182.29,181.55,181.97,2498719.0
2024-06-17 10:30:00,181.97,185.16,181.91,184.98,4786337.0,181.97,185.16,181.91,184.98,4786337.0
2024-06-17 10:40:00,184.98,185.35,184.02,184.02,4171800.0,184.98,185.35,184.02,184.02,4171800.0
2024-06-17 10:50:00,184.02,185.91,183.82,185.84,3240532.0,184.02,185.91,183.82,185.84,3240532.0
2024-06-17 11:00:00,185.85,186.64,185.79,186.09,3438851.0,185.85,186.64,185.79,186.09,3438851.0
2024-06-17 11:10:00,186.1,186.13,184.56,184.78,2631524.0,186.1,186.13,184.56,184.78,2631524.0
2024-06-17 11:20:00,184.78,185.94,184.4,185.58,2096429.0,184.78,185.94,184.4,185.58,2096429.0
2024-06-17 11:30:00,185.56,186.46,185.44,185.99,2134140.0,185.56,186.46,185.44,185.99,2134140.0
2024-06-17 11:40:00,185.99,186.17,185.3,185.41,1459376.0,185.99,186.17,185.3,185.41,1459376.0
2024-06-17 11:50:00,185.41,185.91,185.26,185.79,1214918.0,185.41,185.91,185.26,185.79,1214918.0
2024-06-17 12:00:00,185.81,187.02,185.63,186.93,2405705.0,185.81,187.02,185.63,186.93,2405705.0
2024-06-17 12:10:00,186.93,187.16,186.24,186.53,1627310.0,186.93,187.16,186.24,186.53,1627310.0
2024-06-17 12:20:00,186.52,186.66,185.84,186.17,1193245.0,186.52,186.66,185.84,186.17,1193245.0
2024-06-17 12:30:00,186.18,186.56,185.4,185.54,1430249.0,186.18,186.56,185.4,185.54,1430249.0
2024-06-17 12:40:00,185.55,185.66,184.74,184.77,1432941.0,185.55,185.66,184.74,184.77,1432941.0
2024-06-17 12:50:00,184.79,185.3,184.45,184.96,1526321.0,184.79,185.3,184.45,184.96,1526321.0
2024-06-17 13:00:00,184.98,185.67,184.94,185.6,1064284.0,184.98,185.67,184.94,185.6,1064284.0
2024-06-17 13:10:00,185.6,186.99,185.5,186.93,1619427.0,185.6,186.99,185.5,186.93,1619427.0
2024-06-17 13:20:00,186.93,187.28,186.56,187.14,1927439.0,186.93,187.28,186.56,187.14,1927439.0
2024-06-17 13:30:00,187.13,187.18,186.67,187.0,1432200.0,187.13,187.18,186.67,187.0,1432200.0
2024-06-17 13:40:00,187.0,187.83,187.0,187.75,1494959.0,187.0,187.83,187.0,187.75,1494959.0
2024-06-17 13:50:00,187.75,188.75,187.7,188.63,2363589.0,187.75,188.75,187.7,188.63,2363589.0
2024-06-17 14:00:00,188.65,188.81,188.32,188.54,1745352.0,188.65,188.81,188.32,188.54,1745352.0
2024-06-17 14:10:00,188.53,188.74,187.37,187.54,1639430.0,188.53,188.74,187.37,187.54,1639430.0
2024-06-17 14:20:00,187.54,187.65,186.92,187.1,1393988.0,187.54,187.65,186.92,187.1,1393988.0
2024-06-17 14:30:00,187.11,187.15,186.25,186.43,1501242.0,187.11,187.15,186.25,186.43,1501242.0
2024-06-17 14:40:00,186.44,187.75,186.35,187.73,1916633.0,186.44,187.75,186.35,187.73,1916633.0
2024-06-17 14:50:00,187.72,187.93,187.51,187.61,1223473.0,187.72,187.93,187.51,187.61,1223473.0
2024-06-17 15:00:00,187.6,187.65,186.71,187.15,1338229.0,187.6,187.65,186.71,187.15,1338229.0
2024-06-17 15:10:00,187.14,187.77,187.12,187.66,1200221.0,187.14,187.77,187.12,187.66,1200221.0
2024-06-17 15:20:00,187.66,188.55,187.55,188.42,1692460.0,187.66,188.55,187.55,188.42,1692460.0
2024-06-17 15:30:00,188.42,188.69,187.59,188.09,2519018.0,188.42,188.69,187.59,188.09,2519018.0
2024-06-17 15:40:00,188.08,188.36,187.42,188.09,1749850.0,188.08,188.36,187.42,188.09,1749850.0
2024-06-17 15:50:00,188.08,188.75,187.3,187.52,3529751.0,188.08,188.75,187.3,187.52,3529751.0
2024-06-18 09:30:00,186.56,187.2,184.38,185.09,5082996.0,186.56,187.2,184.38,185.09,5082996.0
2024-06-18 09:40:00,185.11,186.19,183.23,184.22,4506179.0,185.11,186.19,183.23,184.22,4506179.0
2024-06-18 09:50:00,184.21,185.63,184.2,184.57,3108005.0,184.21,185.63,184.2,184.57,3108005.0
2024-06-18 10:00:00,184.57,184.6,183.57,183.79,2689796.0,184.57,184.6,183.57,183.79,2689796.0
2024-06-18 10:10:00,183.8,184.5,183.46,183.67,2041049.0,183.8,184.5,183.46,183.67,2041049.0
2024-06-18 10:20:00,183.64,184.25,183.46,183.49,1930421.0,183.64,184.25,183.46,183.49,1930421.0
2024-06-18 10:30:00,183.48,183.95,183.23,183.31,1972293.0,183.48,183.95,183.23,183.31,1972293.0
2024-06-18 10:40:00,183.33,183.52,182.43,182.95,2693796.0,183.33,183.52,182.43,182.95,2693796.0
2024-06-18 10:50:00,182.94,183.38,182.37,183.07,2137343.0,182.94,183.38,182.37,183.07,2137343.0
2024-06-18 11:00:00,183.08,183.62,182.8,183.42,1522148.0,183.08,183.62,182.8,183.42,1522148.0
2024-06-18 11:10:00,183.39,184.12,183.2,183.91,1594448.0,183.39,184.12,183.2,183.91,1594448.0
2024-06-18 11:20:00,183.9,184.09,183.08,183.27,1467177.0,183.9,184.09,183.08,183.27,1467177.0
2024-06-18 11:30:00,183.27,183.44,182.92,183.19,1119480.0,183.27,183.44,182.92,183.19,1119480.0
2024-06-18 11:40:00,183.17,183.92,182.8,183.89,1292236.0,183.17,183.92,182.8,183.89,1292236.0
2024-06-18 11:50:00,183.91,183.99,183.64,183.78,737956.0,183.91,183.99,183.64,183.78,737956.0
2024-06-18 12:00:00,183.75,184.28,183.71,183.97,1067102.0,183.75,184.28,183.71,183.97,1067102.0
2024-06-18 12:10:00,183.98,184.43,183.82,184.35,827429.0,183.98,184.43,183.82,184.35,827429.0
2024-06-18 12:20:00,184.36,184.9,184.35,184.67,1100255.0,184.36,184.9,184.35,184.67,1100255.0
2024-06-18 12:30:00,184.66,184.69,183.88,184.21,1097797.0,184.66,184.69,183.88,184.21,1097797.0
2024-06-18 12:40:00,184.2,184.27,183.64,184.01,898468.0,184.2,184.27,183.64,184.01,898468.0
2024-06-18 12:50:00,184.0,184.29,183.82,184.2,690105.0,184.0,184.29,183.82,184.2,690105.0
2024-06-18 13:00:00,184.18,184.57,184.18,184.5,656561.0,184.18,184.57,184.18,184.5,656561.0
2024-06-18 13:10:00,184.5,184.7,184.25,184.54,696371.0,184.5,184.7,184.25,184.54,696371.0
2024-06-18 13:20:00,184.53,185.2,184.36,184.67,1206829.0,184.53,185.2,184.36,184.67,1206829.0
2024-06-18 13:30:00,184.67,185.13,184.63,185.08,612191.0,184.67,185.13,184.63,185.08,612191.0
2024-06-18 13:40:00,185.09,185.35,184.74,184.85,783493.0,185.09,185.35,184.74,184.85,783493.0
2024-06-18 13:50:00,184.87,185.09,184.45,184.67,908849.0,184.87,185.09,184.45,184.67,908849.0
2024-06-18 14:00:00,184.68,184.78,183.83,184.57,1100920.0,184.68,184.78,183.83,184.57,1100920.0
2024-06-18 14:10:00,184.56,184.92,184.54,184.86,726190.0,184.56,184.92,184.54,184.86,726190.0
2024-06-18 14:20:00,184.87,185.1,184.66,185.04,741059.0,184.87,185.1,184.66,185.04,741059.0
2024-06-18 14:30:00,185.05,185.09,184.7,184.75,569778.0,185.05,185.09,184.7,184.75,569778.0
2024-06-18 14:40:00,184.76,185.03,184.75,184.8,515822.0,184.76,185.03,184.75,184.8,515822.0
2024-06-18 14:50:00,184.81,185.08,184.63,184.88,638487.0,184.81,185.08,184.63,184.88,638487.0
2024-06-18 15:00:00,184.88,185.08,184.6,184.92,885315.0,184.88,185.08,184.6,184.92,885315.0
2024-06-18 15:10:00,184.91,185.0,184.72,184.88,424256.0,184.91,185.0,184.72,184.88,424256.0
2024-06-18 15:20:00,184.88,184.98,184.39,184.43,633191.0,184.88,184.98,184.39,184.43,633191.0
2024-06-18 15:30:00,184.4,184.58,184.17,184.55,764411.0,184.4,184.58,184.17,184.55,764411.0
2024-06-18 15:40:00,184.53,184.84,184.4,184.42,740340.0,184.53,184.84,184.4,184.42,740340.0
2024-06-18 15:50:00,184.45,185.1,184.45,184.88,1363180.0,184.45,185.1,184.45,184.88,1363180.0
2024-06-20 09:30:00,184.74,185.21,180.72,181.29,4659749.0,184.74,185.21,180.72,181.29,4659749.0
2024-06-20 09:40:00,181.29,182.94,181.17,182.23,2712471.0,181.29,182.94,181.17,182.23,2712471.0
2024-06-20 09:50:00,182.23,182.62,181.8,182.04,1932043.0,182.23,182.62,181.8,182.04,1932043.0
2024-06-20 10:00:00,182.04,183.13,181.86,181.93,2096223.0,182.04,183.13,181.86,181.93,2096223.0
2024-06-20 10:10:00,181.94,182.47,181.19,181.64,1991483.0,181.94,182.47,181.19,181.64,1991483.0
2024-06-20 10:20:00,181.64,182.63,181.61,182.46,1214517.0,181.64,182.63,181.61,182.46,1214517.0
2024-06-20 10:30:00,182.43,183.03,182.0,182.81,1344617.0,182.43,183.03,182.0,182.81,1344617.0
2024-06-20 10:40:00,182.83,183.54,182.5,183.37,1102808.0,182.83,183.54,182.5,183.37,1102808.0
2024-06-20 10:50:00,183.36,183.99,183.21,183.95,1378866.0,183.36,183.99,183.21,183.95,1378866.0
2024-06-20 11:00:00,183.95,184.2,183.43,183.6,1291780.0,183.95,184.2,183.43,183.6,1291780.0
2024-06-20 11:10:00,183.57,183.68,182.86,182.95,1041915.0,183.57,183.68,182.86,182.95,1041915.0
2024-06-20 11:20:00,182.95,183.08,182.78,182.79,693988.0,182.95,183.08,182.78,182.79,693988.0
2024-06-20 11:30:00,182.79,183.17,182.73,183.07,668641.0,182.79,183.17,182.73,183.07,668641.0
2024-06-20 11:40:00,183.07,183.44,182.29,182.3,841427.0,183.07,183.44,182.29,182.3,841427.0
2024-06-20 11:50:00,182.31,182.7,182.28,182.54,577530.0,182.31,182.7,182.28,182.54,577530.0
2024-06-20 12:00:00,182.53,182.94,182.33,182.69,599617.0,182.53,182.94,182.33,182.69,599617.0
2024-06-20 12:10:00,182.69,183.08,182.62,182.92,457112.0,182.69,183.08,182.62,182.92,457112.0
2024-06-20 12:20:00,182.9,183.03,181.71,181.73,1041166.0,182.9,183.03,181.71,181.73,1041166.0
2024-06-20 12:30:00,181.71,181.79,180.84,181.15,1408053.0,181.71,181.79,180.84,181.15,1408053.0
2024-06-20 12:40:00,181.17,181.85,181.14,181.45,833829.0,181.17,181.85,181.14,181.45,833829.0
2024-06-20 12:50:00,181.41,181.9,181.31,181.5,641197.0,181.41,181.9,181.31,181.5,641197.0
2024-06-20 13:00:00,181.5,181.56,180.73,181.03,744169.0,181.5,181.56,180.73,181.03,744169.0
2024-06-20 13:10:00,181.02,181.5,180.99,181.22,485860.0,181.02,181.5,180.99,181.22,485860.0
2024-06-20 13:20:00,181.2,181.37,180.08,180.19,1152378.0,181.2,181.37,180.08,180.19,1152378.0
2024-06-20 13:30:00,180.2,180.69,179.66,180.15,1385835.0,180.2,180.69,179.66,180.15,1385835.0
2024-06-20 13:40:00,180.14,180.7,180.1,180.32,710216.0,180.14,180.7,180.1,180.32,710216.0
2024-06-20 13:50:00,180.31,180.72,180.1,180.65,559212.0,180.31,180.72,180.1,180.65,559212.0
2024-06-20 14:00:00,180.63,181.14,180.61,181.05,538084.0,180.63,181.14,180.61,181.05,538084.0
2024-06-20 14:10:00,181.04,181.1,180.7,180.96,461396.0,181.04,181.1,180.7,180.96,461396.0
2024-06-20 14:20:00,180.96,181.34,180.85,181.15,511746.0,180.96,181.34,180.85,181.15,511746.0
2024-06-20 14:30:00,181.14,181.32,180.9,181.07,517419.0,181.14,181.32,180.9,181.07,517419.0
2024-06-20 14:40:00,181.07,181.27,180.9,181.07,430099.0,181.07,181.27,180.9,181.07,430099.0
2024-06-20 14:50:00,181.09,181.18,180.83,180.9,485875.0,181.09,181.18,180.83,180.9,485875.0
2024-06-20 15:00:00,180.91,181.0,180.53,180.84,591730.0,180.91,181.0,180.53,180.84,591730.0
2024-06-20 15:10:00,180.86,181.35,180.85,180.87,596213.0,180.86,181.35,180.85,180.87,596213.0
2024-06-20 15:20:00,180.89,181.15,180.13,181.09,908690.0,180.89,181.15,180.13,181.09,908690.0
2024-06-20 15:30:00,181.09,181.22,180.75,181.05,659268.0,181.09,181.22,180.75,181.05,659268.0
2024-06-20 15:40:00,181.06,181.8,181.06,181.68,959401.0,181.06,181.8,181.06,181.68,959401.0
2024-06-20 15:50:00,181.68,181.97,181.32,181.52,1350257.0,181.68,181.97,181.32,181.52,1350257.0
2024-06-21 09:30:00,182.3,183.92,181.6,183.48,6214462.0,182.3,183.92,181.6,183.48,6214462.0
2024-06-21 09:40:00,183.5,183.75,181.09,181.33,2617130.0,183.5,183.75,181.09,181.33,2617130.0
2024-06-21 09:50:00,181.33,181.84,180.69,181.38,1724633.0,181.33,181.84,180.69,181.38,1724633.0
2024-06-21 10:00:00,181.4,182.18,180.99,181.48,1504099.0,181.4,182.18,180.99,181.48,1504099.0
2024-06-21 10:10:00,181.48,182.14,181.01,181.9,1438385.0,181.48,182.14,181.01,181.9,1438385.0
2024-06-21 10:20:00,181.9,182.27,181.36,181.75,960762.0,181.9,182.27,181.36,181.75,960762.0
2024-06-21 10:30:00,181.73,182.66,181.5,182.4,1154192.0,181.73,182.66,181.5,182.4,1154192.0
2024-06-21 10:40:00,182.4,183.35,182.01,183.33,1433401.0,182.4,183.35,182.01,183.33,1433401.0
2024-06-21 10:50:00,183.34,183.95,182.86,183.0,1921446.0,183.34,183.95,182.86,183.0,1921446.0
2024-06-21 11:00:00,183.01,183.02,182.34,182.5,1211691.0,183.01,183.02,182.34,182.5,1211691.0
2024-06-21 11:10:00,182.5,183.22,182.36,182.83,971305.0,182.5,183.22,182.36,182.83,971305.0
2024-06-21 11:20:00,182.82,182.84,182.09,182.21,894906.0,182.82,182.84,182.09,182.21,894906.0
2024-06-21 11:30:00,182.21,182.28,181.81,181.85,837328.0,182.21,182.28,181.81,181.85,837328.0
2024-06-21 11:40:00,181.82,182.45,181.71,182.29,821778.0,181.82,182.45,181.71,182.29,821778.0
2024-06-21 11:50:00,182.31,182.62,182.24,182.58,597464.0,182.31,182.62,182.24,182.58,597464.0
2024-06-21 12:00:00,182.59,182.87,182.2,182.3,596894.0,182.59,182.87,182.2,182.3,596894.0
2024-06-21 12:10:00,182.32,182.52,182.25,182.48,352346.0,182.32,182.52,182.25,182.48,352346.0
2024-06-21 12:20:00,182.48,182.77,182.35,182.64,374924.0,182.48,182.77,182.35,182.64,374924.0
2024-06-21 12:30:00,182.63,182.99,182.62,182.81,558807.0,182.63,182.99,182.62,182.81,558807.0
2024-06-21 12:40:00,182.78,183.09,182.56,182.61,631151.0,182.78,183.09,182.56,182.61,631151.0
2024-06-21 12:50:00,182.63,182.9,182.42,182.55,443936.0,182.63,182.9,182.42,182.55,443936.0
2024-06-21 13:00:00,182.55,182.59,182.03,182.4,538313.0,182.55,182.59,182.03,182.4,538313.0
2024-06-21 13:10:00,182.39,182.62,181.71,181.73,577987.0,182.39,182.62,181.71,181.73,577987.0
2024-06-21 13:20:00,181.73,181.78,181.33,181.47,563799.0,181.73,181.78,181.33,181.47,563799.0
2024-06-21 13:30:00,181.44,181.55,181.04,181.27,635075.0,181.44,181.55,181.04,181.27,635075.0
2024-06-21 13:40:00,181.27,181.55,181.11,181.41,468368.0,181.27,181.55,181.11,181.41,468368.0
2024-06-21 13:50:00,181.41,181.64,181.26,181.28,372205.0,181.41,181.64,181.26,181.28,372205.0
2024-06-21 14:00:00,181.27,181.47,181.06,181.42,474777.0,181.27,181.47,181.06,181.42,474777.0
2024-06-21 14:10:00,181.42,182.0,181.31,181.95,684275.0,181.42,182.0,181.31,181.95,684275.0
2024-06-21 14:20:00,181.93,182.12,181.79,182.0,597599.0,181.93,182.12,181.79,182.0,597599.0
2024-06-21 14:30:00,181.99,182.09,181.63,181.9,516001.0,181.99,182.09,181.63,181.9,516001.0
2024-06-21 14:40:00,181.87,181.94,181.73,181.81,354798.0,181.87,181.94,181.73,181.81,354798.0
2024-06-21 14:50:00,181.82,181.93,181.36,181.53,580121.0,181.82,181.93,181.36,181.53,580121.0
2024-06-21 15:00:00,181.52,181.81,181.27,181.73,501452.0,181.52,181.81,181.27,181.73,501452.0
2024-06-21 15:10:00,181.75,181.84,181.63,181.69,360742.0,181.75,181.84,181.63,181.69,360742.0
2024-06-21 15:20:00,181.67,182.05,181.53,181.95,547516.0,181.67,182.05,181.53,181.95,547516.0
2024-06-21 15:30:00,181.96,182.28,181.67,182.15,797163.0,181.96,182.28,181.67,182.15,797163.0
2024-06-21 15:40:00,182.16,182.37,181.57,181.59,706346.0,182.16,182.37,181.57,181.59,706346.0
2024-06-21 15:50:00,181.6,183.63,181.6,183.03,3168619.0,181.6,183.63,181.6,183.03,3168619.0
2024-06-24 09:30:00,184.95,188.8,184.3,187.21,5907866.0,184.95,188.8,184.3,187.21,5907866.0
2024-06-24 09:40:00,187.24,188.38,186.8,187.47,3985798.0,187.24,188.38,186.8,187.47,3985798.0
2024-06-24 09:50:00,187.48,188.21,187.05,187.73,2563416.0,187.48,188.21,187.05,187.73,2563416.0
2024-06-24 10:00:00,187.73,188.29,185.82,186.26,3000839.0,187.73,188.29,185.82,186.26,3000839.0
2024-06-24 10:10:00,186.29,186.5,184.94,185.57,2436592.0,186.29,186.5,184.94,185.57,2436592.0
2024-06-24 10:20:00,185.58,185.72,183.74,183.97,2447088.0,185.58,185.72,183.74,183.97,2447088.0
2024-06-24 10:30:00,183.96,184.79,183.81,184.66,1493596.0,183.96,184.79,183.81,184.66,1493596.0
2024-06-24 10:40:00,184.63,184.7,182.6,183.28,2005275.0,184.63,184.7,182.6,183.28,2005275.0
2024-06-24 10:50:00,183.25,183.97,182.65,183.86,1608036.0,183.25,183.97,182.65,183.86,1608036.0
2024-06-24 11:00:00,183.9,184.78,183.63,184.67,1272808.0,183.9,184.78,183.63,184.67,1272808.0
2024-06-24 11:10:00,184.65,185.55,184.57,185.53,1415726.0,184.65,185.55,184.57,185.53,1415726.0
2024-06-24 11:20:00,185.53,185.6,184.44,184.79,1271740.0,185.53,185.6,184.44,184.79,1271740.0
2024-06-24 11:30:00,184.77,185.28,184.56,185.11,733999.0,184.77,185.28,184.56,185.11,733999.0
2024-06-24 11:40:00,185.06,185.47,184.8,185.46,708170.0,185.06,185.47,184.8,185.46,708170.0
2024-06-24 11:50:00,185.47,185.54,184.73,184.79,648679.0,185.47,185.54,184.73,184.79,648679.0
2024-06-24 12:00:00,184.8,185.38,184.6,185.21,712271.0,184.8,185.38,184.6,185.21,712271.0
2024-06-24 12:10:00,185.19,185.35,184.95,185.17,442955.0,185.19,185.35,184.95,185.17,442955.0
2024-06-24 12:20:00,185.16,185.44,185.13,185.28,461428.0,185.16,185.44,185.13,185.28,461428.0
2024-06-24 12:30:00,185.26,185.35,184.98,185.09,478788.0,185.26,185.35,184.98,185.09,478788.0
2024-06-24 12:40:00,185.1,185.24,184.44,184.65,571904.0,185.1,185.24,184.44,184.65,571904.0
2024-06-24 12:50:00,184.66,184.68,183.8,184.03,887275.0,184.66,184.68,183.8,184.03,887275.0
2024-06-24 13:00:00,184.05,184.3,183.4,183.62,702925.0,184.05,184.3,183.4,183.62,702925.0
2024-06-24 13:10:00,183.59,183.9,183.38,183.75,610417.0,183.59,183.9,183.38,183.75,610417.0
2024-06-24 13:20:00,183.77,183.85,183.36,183.5,465219.0,183.77,183.85,183.36,183.5,465219.0
2024-06-24 13:30:00,183.5,183.65,183.06,183.53,666081.0,183.5,183.65,183.06,183.53,666081.0
2024-06-24 13:40:00,183.52,183.89,183.35,183.83,512504.0,183.52,183.89,183.35,183.83,512504.0
2024-06-24 13:50:00,183.84,183.99,183.54,183.71,579391.0,183.84,183.99,183.54,183.71,579391.0
2024-06-24 14:00:00,183.73,183.79,183.27,183.4,629087.0,183.73,183.79,183.27,183.4,629087.0
2024-06-24 14:10:00,183.39,183.44,182.93,183.14,669988.0,183.39,183.44,182.93,183.14,669988.0
2024-06-24 14:20:00,183.13,183.48,183.05,183.33,504892.0,183.13,183.48,183.05,183.33,504892.0
2024-06-24 14:30:00,183.34,183.68,183.2,183.6,535055.0,183.34,183.68,183.2,183.6,535055.0
2024-06-24 14:40:00,183.62,184.12,183.52,184.12,623406.0,183.62,184.12,183.52,184.12,623406.0
2024-06-24 14:50:00,184.12,184.37,183.81,183.94,727728.0,184.12,184.37,183.81,183.94,727728.0
2024-06-24 15:00:00,183.95,184.35,183.91,184.08,706368.0,183.95,184.35,183.91,184.08,706368.0
2024-06-24 15:10:00,184.07,184.35,184.02,184.24,558656.0,184.07,184.35,184.02,184.24,558656.0
2024-06-24 15:20:00,184.25,184.38,184.11,184.3,484989.0,184.25,184.38,184.11,184.3,484989.0
2024-06-24 15:30:00,184.3,184.35,183.82,183.88,656211.0,184.3,184.35,183.82,183.88,656211.0
2024-06-24 15:40:00,183.9,183.94,182.76,182.79,977480.0,183.9,183.94,182.76,182.79,977480.0
2024-06-24 15:50:00,182.8,183.63,182.55,182.66,1997808.0,182.8,183.63,182.55,182.66,1997808.0
2024-06-25 09:30:00,184.4,184.75,182.01,182.19,3230357.0,184.4,184.75,182.01,182.19,3230357.0
2024-06-25 09:40:00,182.15,183.62,182.15,183.16,1652470.0,182.15,183.62,182.15,183.16,1652470.0
2024-06-25 09:50:00,183.17,184.27,182.75,184.18,1862053.0,183.17,184.27,182.75,184.18,1862053.0
2024-06-25 10:00:00,184.2,186.13,183.93,185.9,3603564.0,184.2,186.13,183.93,185.9,3603564.0
2024-06-25 10:10:00,185.9,187.01,185.74,186.78,3433437.0,185.9,187.01,185.74,186.78,3433437.0
2024-06-25 10:20:00,186.8,186.91,185.72,186.11,1886276.0,186.8,186.91,185.72,186.11,1886276.0
2024-06-25 10:30:00,186.12,186.84,185.61,186.34,1749037.0,186.12,186.84,185.61,186.34,1749037.0
2024-06-25 10:40:00,186.38,186.54,184.9,185.24,1794123.0,186.38,186.54,184.9,185.24,1794123.0
2024-06-25 10:50:00,185.27,185.64,185.12,185.6,1136923.0,185.27,185.64,185.12,185.6,1136923.0
2024-06-25 11:00:00,185.59,185.85,185.11,185.52,1096685.0,185.59,185.85,185.11,185.52,1096685.0
2024-06-25 11:10:00,185.52,185.98,185.14,185.83,1007618.0,185.52,185.98,185.14,185.83,1007618.0
2024-06-25 11:20:00,185.83,186.15,185.78,185.96,684953.0,185.83,186.15,185.78,185.96,684953.0
2024-06-25 11:30:00,185.97,186.21,185.73,185.91,772398.0,185.97,186.21,185.73,185.91,772398.0
2024-06-25 11:40:00,185.91,187.15,185.82,187.1,1409745.0,185.91,187.15,185.82,187.1,1409745.0
2024-06-25 11:50:00,187.13,187.97,186.93,187.26,2149237.0,187.13,187.97,186.93,187.26,2149237.0
2024-06-25 12:00:00,187.28,187.68,186.54,186.68,1226631.0,187.28,187.68,186.54,186.68,1226631.0
2024-06-25 12:10:00,186.72,187.29,186.25,186.54,1048139.0,186.72,187.29,186.25,186.54,1048139.0
2024-06-25 12:20:00,186.54,186.65,185.9,185.97,940608.0,186.54,186.65,185.9,185.97,940608.0
2024-06-25 12:30:00,185.95,186.19,185.55,186.19,895608.0,185.95,186.19,185.55,186.19,895608.0
2024-06-25 12:40:00,186.19,186.34,185.72,186.28,677837.0,186.19,186.34,185.72,186.28,677837.0
2024-06-25 12:50:00,186.3,186.36,185.61,185.73,556529.0,186.3,186.36,185.61,185.73,556529.0
2024-06-25 13:00:00,185.69,185.72,184.81,185.07,1149167.0,185.69,185.72,184.81,185.07,1149167.0
2024-06-25 13:10:00,185.07,185.33,184.82,185.02,822111.0,185.07,185.33,184.82,185.02,822111.0
2024-06-25 13:20:00,184.99,185.54,184.93,185.48,734193.0,184.99,185.54,184.93,185.48,734193.0
2024-06-25 13:30:00,185.48,185.49,184.69,185.15,762647.0,185.48,185.49,184.69,185.15,762647.0
2024-06-25 13:40:00,185.14,185.57,185.04,185.52,709469.0,185.14,185.57,185.04,185.52,709469.0
2024-06-25 13:50:00,185.52,185.76,185.33,185.42,574313.0,185.52,185.76,185.33,185.42,574313.0
2024-06-25 14:00:00,185.43,185.59,185.25,185.58,456169.0,185.43,185.59,185.25,185.58,456169.0
2024-06-25 14:10:00,185.58,186.07,185.53,186.03,719662.0,185.58,186.07,185.53,186.03,719662.0
2024-06-25 14:20:00,186.03,186.83,185.93,186.82,850032.0,186.03,186.83,185.93,186.82,850032.0
2024-06-25 14:30:00,186.82,187.0,186.65,186.74,932348.0,186.82,187.0,186.65,186.74,932348.0
2024-06-25 14:40:00,186.74,186.89,186.33,186.72,683379.0,186.74,186.89,186.33,186.72,683379.0
2024-06-25 14:50:00,186.72,187.08,186.72,186.93,757649.0,186.72,187.08,186.72,186.93,757649.0
2024-06-25 15:00:00,186.92,187.06,186.66,186.68,528620.0,186.92,187.06,186.66,186.68,528620.0
2024-06-25 15:10:00,186.66,187.49,186.51,187.39,939917.0,186.66,187.49,186.51,187.39,939917.0
2024-06-25 15:20:00,187.38,187.74,187.3,187.57,915173.0,187.38,187.74,187.3,187.57,915173.0
2024-06-25 15:30:00,187.56,187.72,187.0,187.13,781444.0,187.56,187.72,187.0,187.13,781444.0
2024-06-25 15:40:00,187.11,187.44,186.69,186.72,898062.0,187.11,187.44,186.69,186.72,898062.0
2024-06-25 15:50:00,186.72,187.44,186.68,187.44,1539109.0,186.72,187.44,186.68,187.44,1539109.0
2024-06-26 09:30:00,186.55,191.44,186.36,190.85,6263014.0,186.55,191.44,186.36,190.85,6263014.0
2024-06-26 09:40:00,190.87,193.41,190.67,192.5,6395882.0,190.87,193.41,190.67,192.5,6395882.0
2024-06-26 09:50:00,192.47,193.0,191.63,191.96,3179552.0,192.47,193.0,191.63,191.96,3179552.0
2024-06-26 10:00:00,191.93,194.19,191.57,193.57,3966850.0,191.93,194.19,191.57,193.57,3966850.0
2024-06-26 10:10:00,193.56,193.58,192.52,192.96,1904972.0,193.56,193.58,192.52,192.96,1904972.0
2024-06-26 10:20:00,192.94,193.69,192.12,192.18,2066151.0,192.94,193.69,192.12,192.18,2066151.0
2024-06-26 10:30:00,192.15,193.18,191.8,191.94,1650533.0,192.15,193.18,191.8,191.94,1650533.0
2024-06-26 10:40:00,191.93,192.72,191.7,192.62,1368443.0,191.93,192.72,191.7,192.62,1368443.0
2024-06-26 10:50:00,192.64,193.09,191.9,192.87,1496456.0,192.64,193.09,191.9,192.87,1496456.0
2024-06-26 11:00:00,192.88,193.03,192.16,192.81,1076798.0,192.88,193.03,192.16,192.81,1076798.0
2024-06-26 11:10:00,192.81,193.07,191.76,192.83,1670403.0,192.81,193.07,191.76,192.83,1670403.0
2024-06-26 11:20:00,192.78,193.66,192.78,193.09,1710795.0,192.78,193.66,192.78,193.09,1710795.0
2024-06-26 11:30:00,193.07,193.84,192.69,193.8,1152065.0,193.07,193.84,192.69,193.8,1152065.0
2024-06-26 11:40:00,193.81,195.0,193.75,194.95,2622159.0,193.81,195.0,193.75,194.95,2622159.0
2024-06-26 11:50:00,194.95,195.5,194.89,195.44,2277715.0,194.95,195.5,194.89,195.44,2277715.0
2024-06-26 12:00:00,195.44,195.46,194.21,194.56,1444119.0,195.44,195.46,194.21,194.56,1444119.0
2024-06-26 12:10:00,194.56,194.95,193.62,193.82,1171844.0,194.56,194.95,193.62,193.82,1171844.0
2024-06-26 12:20:00,193.81,194.72,193.73,194.53,1223511.0,193.81,194.72,193.73,194.53,1223511.0
2024-06-26 12:30:00,194.52,194.57,192.93,193.34,1521532.0,194.52,194.57,192.93,193.34,1521532.0
2024-06-26 12:40:00,193.33,194.44,193.25,194.04,969573.0,193.33,194.44,193.25,194.04,969573.0
2024-06-26 12:50:00,194.02,194.96,194.0,194.95,1056048.0,194.02,194.96,194.0,194.95,1056048.0
2024-06-26 13:00:00,194.95,195.12,194.67,194.94,975301.0,194.95,195.12,194.67,194.94,975301.0
2024-06-26 13:10:00,194.94,195.18,194.19,194.2,1049418.0,194.94,195.18,194.19,194.2,1049418.0
2024-06-26 13:20:00,194.2,194.94,193.88,194.92,868885.0,194.2,194.94,193.88,194.92,868885.0
2024-06-26 13:30:00,194.92,195.06,194.26,194.93,1085174.0,194.92,195.06,194.26,194.93,1085174.0
2024-06-26 13:40:00,194.96,195.04,194.78,195.02,651802.0,194.96,195.04,194.78,195.02,651802.0
2024-06-26 13:50:00,195.02,195.86,194.94,195.81,1861126.0,195.02,195.86,194.94,195.81,1861126.0
2024-06-26 14:00:00,195.81,195.89,195.03,195.3,1404485.0,195.81,195.89,195.03,195.3,1404485.0
2024-06-26 14:10:00,195.33,195.52,194.83,195.39,1142079.0,195.33,195.52,194.83,195.39,1142079.0
2024-06-26 14:20:00,195.4,196.2,195.39,196.05,1793187.0,195.4,196.2,195.39,196.05,1793187.0
2024-06-26 14:30:00,196.05,196.23,195.65,195.72,1196259.0,196.05,196.23,195.65,195.72,1196259.0
2024-06-26 14:40:00,195.71,196.79,195.71,196.53,1497525.0,195.71,196.79,195.71,196.53,1497525.0
2024-06-26 14:50:00,196.53,196.63,196.0,196.14,1157338.0,196.53,196.63,196.0,196.14,1157338.0
2024-06-26 15:00:00,196.15,196.3,195.44,196.07,1367526.0,196.15,196.3,195.44,196.07,1367526.0
2024-06-26 15:10:00,196.05,196.5,195.92,196.34,1125922.0,196.05,196.5,195.92,196.34,1125922.0
2024-06-26 15:20:00,196.34,196.95,196.14,196.64,1820549.0,196.34,196.95,196.14,196.64,1820549.0
2024-06-26 15:30:00,196.63,197.3,196.32,197.05,2121217.0,196.63,197.3,196.32,197.05,2121217.0
2024-06-26 15:40:00,197.04,197.76,196.47,196.82,2326166.0,197.04,197.76,196.47,196.82,2326166.0
2024-06-26 15:50:00,196.85,197.47,196.29,196.4,2971441.0,196.85,197.47,196.29,196.4,2971441.0
2024-06-27 09:30:00,195.17,195.87,194.12,194.86,5064818.0,195.17,195.87,194.12,194.86,5064818.0
2024-06-27 09:40:00,194.86,197.1,194.31,195.23,4242114.0,194.86,197.1,194.31,195.23,4242114.0
2024-06-27 09:50:00,195.24,197.49,194.2,197.07,4114341.0,195.24,197.49,194.2,197.07,4114341.0
2024-06-27 10:00:00,197.1,198.72,196.85,197.2,3980718.0,197.1,198.72,196.85,197.2,3980718.0
2024-06-27 10:10:00,197.18,197.75,196.2,196.3,2510793.0,197.18,197.75,196.2,196.3,2510793.0
2024-06-27 10:20:00,196.31,197.27,196.24,196.81,1936872.0,196.31,197.27,196.24,196.81,1936872.0
2024-06-27 10:30:00,196.79,197.06,196.01,196.16,1667385.0,196.79,197.06,196.01,196.16,1667385.0
2024-06-27 10:40:00,196.16,197.05,195.83,196.14,1959702.0,196.16,197.05,195.83,196.14,1959702.0
2024-06-27 10:50:00,196.16,196.28,194.91,195.12,1814045.0,196.16,196.28,194.91,195.12,1814045.0
2024-06-27 11:00:00,195.15,195.69,194.81,195.44,1475828.0,195.15,195.69,194.81,195.44,1475828.0
2024-06-27 11:10:00,195.43,195.85,195.06,195.58,1013610.0,195.43,195.85,195.06,195.58,1013610.0
2024-06-27 11:20:00,195.59,195.76,194.71,194.82,1016906.0,195.59,195.76,194.71,194.82,1016906.0
2024-06-27 11:30:00,194.83,194.94,194.2,194.86,1485497.0,194.83,194.94,194.2,194.86,1485497.0
2024-06-27 11:40:00,194.83,195.17,194.62,194.84,885213.0,194.83,195.17,194.62,194.84,885213.0
2024-06-27 11:50:00,194.82,195.42,194.5,195.25,945629.0,194.82,195.42,194.5,195.25,945629.0
2024-06-27 12:00:00,195.26,195.74,195.08,195.6,876442.0,195.26,195.74,195.08,195.6,876442.0
2024-06-27 12:10:00,195.6,195.96,194.05,195.56,999737.0,195.6,195.96,194.05,195.56,999737.0
2024-06-27 12:20:00,195.58,196.44,194.82,196.05,1211019.0,195.58,196.44,194.82,196.05,1211019.0
2024-06-27 12:30:00,196.05,196.48,195.88,196.37,870198.0,196.05,196.48,195.88,196.37,870198.0
2024-06-27 12:40:00,196.37,196.4,195.82,196.0,713870.0,196.37,196.4,195.82,196.0,713870.0
2024-06-27 12:50:00,196.02,196.68,196.01,196.32,750241.0,196.02,196.68,196.01,196.32,750241.0
2024-06-27 13:00:00,196.33,196.88,196.32,196.64,716537.0,196.33,196.88,196.32,196.64,716537.0
2024-06-27 13:10:00,196.67,196.73,196.05,196.06,766110.0,196.67,196.73,196.05,196.06,766110.0
2024-06-27 13:20:00,196.1,196.82,196.03,196.72,688063.0,196.1,196.82,196.03,196.72,688063.0
2024-06-27 13:30:00,196.73,197.12,196.55,196.74,947294.0,196.73,197.12,196.55,196.74,947294.0
2024-06-27 13:40:00,196.74,196.96,196.42,196.77,597777.0,196.74,196.96,196.42,196.77,597777.0
2024-06-27 13:50:00,196.77,196.86,196.23,196.33,497611.0,196.77,196.86,196.23,196.33,497611.0
2024-06-27 14:00:00,196.31,196.37,195.54,196.11,923619.0,196.31,196.37,195.54,196.11,923619.0
2024-06-27 14:10:00,196.1,196.22,195.15,195.59,798509.0,196.1,196.22,195.15,195.59,798509.0
2024-06-27 14:20:00,195.62,196.0,195.52,195.81,596009.0,195.62,196.0,195.52,195.81,596009.0
2024-06-27 14:30:00,195.83,196.04,195.65,195.74,527673.0,195.83,196.04,195.65,195.74,527673.0
2024-06-27 14:40:00,195.75,196.0,195.66,195.99,540258.0,195.75,196.0,195.66,195.99,540258.0
2024-06-27 14:50:00,195.97,196.41,195.95,196.38,685291.0,195.97,196.41,195.95,196.38,685291.0
2024-06-27 15:00:00,196.38,196.64,196.25,196.31,758556.0,196.38,196.64,196.25,196.31,758556.0
2024-06-27 15:10:00,196.33,197.02,196.32,196.78,877821.0,196.33,197.02,196.32,196.78,877821.0
2024-06-27 15:20:00,196.79,196.96,196.44,196.9,724601.0,196.79,196.96,196.44,196.9,724601.0
2024-06-27 15:30:00,196.89,197.08,196.81,196.97,849950.0,196.89,197.08,196.81,196.97,849950.0
2024-06-27 15:40:00,196.96,197.99,196.91,197.25,1640297.0,196.96,197.99,196.91,197.25,1640297.0
2024-06-27 15:50:00,197.24,197.9,196.94,197.48,2034916.0,197.24,197.9,196.94,197.48,2034916.0
2024-06-28 09:30:00,199.58,201.71,198.58,201.54,6982656.0,199.58,201.71,198.58,201.54,6982656.0
2024-06-28 09:40:00,201.62,202.5,200.44,202.2,5065800.0,201.62,202.5,200.44,202.2,5065800.0
2024-06-28 09:50:00,202.19,202.37,201.23,202.03,2868674.0,202.19,202.37,201.23,202.03,2868674.0
2024-06-28 10:00:00,202.05,202.85,201.35,201.94,3381800.0,202.05,202.85,201.35,201.94,3381800.0
2024-06-28 10:10:00,201.93,202.98,200.85,201.25,3529333.0,201.93,202.98,200.85,201.25,3529333.0
2024-06-28 10:20:00,201.28,201.76,200.22,200.42,2589306.0,201.28,201.76,200.22,200.42,2589306.0
2024-06-28 10:30:00,200.4,201.56,200.36,201.46,1682526.0,200.4,201.56,200.36,201.46,1682526.0
2024-06-28 10:40:00,201.49,202.79,201.07,202.75,2043730.0,201.49,202.79,201.07,202.75,2043730.0
2024-06-28 10:50:00,202.79,203.2,201.98,202.78,2547055.0,202.79,203.2,201.98,202.78,2547055.0
2024-06-28 11:00:00,202.82,203.08,201.42,201.6,1910983.0,202.82,203.08,201.42,201.6,1910983.0
2024-06-28 11:10:00,201.58,201.77,200.7,201.28,1671696.0,201.58,201.77,200.7,201.28,1671696.0
2024-06-28 11:20:00,201.3,201.45,200.36,200.87,1614855.0,201.3,201.45,200.36,200.87,1614855.0
2024-06-28 11:30:00,200.84,201.35,200.01,200.15,1525689.0,200.84,201.35,200.01,200.15,1525689.0
2024-06-28 11:40:00,200.16,200.48,199.64,200.17,1728729.0,200.16,200.48,199.64,200.17,1728729.0
2024-06-28 11:50:00,200.19,200.54,199.24,199.71,1815291.0,200.19,200.54,199.24,199.71,1815291.0
2024-06-28 12:00:00,199.7,199.86,197.74,197.74,2336388.0,199.7,199.86,197.74,197.74,2336388.0
2024-06-28 12:10:00,197.73,198.11,197.22,197.75,2510019.0,197.73,198.11,197.22,197.75,2510019.0
2024-06-28 12:20:00,197.8,197.98,197.13,197.57,1446235.0,197.8,197.98,197.13,197.57,1446235.0
2024-06-28 12:30:00,197.55,197.74,195.43,195.51,2095036.0,197.55,197.74,195.43,195.51,2095036.0
2024-06-28 12:40:00,195.53,196.49,195.37,196.3,1910129.0,195.53,196.49,195.37,196.3,1910129.0
2024-06-28 12:50:00,196.33,196.59,195.95,196.26,958348.0,196.33,196.59,195.95,196.26,958348.0
2024-06-28 13:00:00,196.25,196.59,195.74,196.26,1279029.0,196.25,196.59,195.74,196.26,1279029.0
2024-06-28 13:10:00,196.24,197.03,196.0,196.99,966147.0,196.24,197.03,196.0,196.99,966147.0
2024-06-28 13:20:00,197.0,197.2,196.72,196.84,1024183.0,197.0,197.2,196.72,196.84,1024183.0
2024-06-28 13:30:00,196.85,197.1,196.38,196.89,806668.0,196.85,197.1,196.38,196.89,806668.0
2024-06-28 13:40:00,196.88,197.04,196.55,196.93,497744.0,196.88,197.04,196.55,196.93,497744.0
2024-06-28 13:50:00,196.95,197.09,196.55,196.87,528458.0,196.95,197.09,196.55,196.87,528458.0
2024-06-28 14:00:00,196.86,197.57,196.76,197.45,839042.0,196.86,197.57,196.76,197.45,839042.0
2024-06-28 14:10:00,197.45,197.58,197.2,197.43,531388.0,197.45,197.58,197.2,197.43,531388.0
2024-06-28 14:20:00,197.43,197.48,196.74,196.77,985535.0,197.43,197.48,196.74,196.77,985535.0
2024-06-28 14:30:00,196.79,196.95,196.48,196.58,726721.0,196.79,196.95,196.48,196.58,726721.0
2024-06-28 14:40:00,196.56,196.85,195.82,196.13,1028832.0,196.56,196.85,195.82,196.13,1028832.0
2024-06-28 14:50:00,196.13,196.52,196.02,196.25,778948.0,196.13,196.52,196.02,196.25,778948.0
2024-06-28 15:00:00,196.24,196.35,195.91,196.3,666225.0,196.24,196.35,195.91,196.3,666225.0
2024-06-28 15:10:00,196.31,196.47,196.12,196.46,473119.0,196.31,196.47,196.12,196.46,473119.0
2024-06-28 15:20:00,196.47,196.52,196.02,196.11,648497.0,196.47,196.52,196.02,196.11,648497.0
2024-06-28 15:30:00,196.11,196.2,195.26,195.89,1292883.0,196.11,196.2,195.26,195.89,1292883.0
2024-06-28 15:40:00,195.88,196.9,195.84,196.84,1435635.0,195.88,196.9,195.84,196.84,1435635.0
2024-06-28 15:50:00,196.8,198.09,196.72,198.0,3661643.0,196.8,198.09,196.72,198.0,3661643.0
2024-07-01 09:30:00,201.02,205.36,200.85,205.0,8260905.0,201.02,205.36,200.85,205.0,8260905.0
2024-07-01 09:40:00,204.99,207.55,203.98,205.03,7271074.0,204.99,207.55,203.98,205.03,7271074.0
2024-07-01 09:50:00,205.08,207.05,204.24,206.25,4443699.0,205.08,207.05,204.24,206.25,4443699.0
2024-07-01 10:00:00,206.25,209.0,206.24,208.98,5409279.0,206.25,209.0,206.24,208.98,5409279.0
2024-07-01 10:10:00,208.95,209.05,206.89,208.67,4350293.0,208.95,209.05,206.89,208.67,4350293.0
2024-07-01 10:20:00,208.67,210.0,208.64,209.8,4496519.0,208.67,210.0,208.64,209.8,4496519.0
2024-07-01 10:30:00,209.77,211.55,209.31,209.51,5144841.0,209.77,211.55,209.31,209.51,5144841.0
2024-07-01 10:40:00,209.49,210.42,208.63,208.7,3364786.0,209.49,210.42,208.63,208.7,3364786.0
2024-07-01 10:50:00,208.72,209.84,207.65,208.03,3073204.0,208.72,209.84,207.65,208.03,3073204.0
2024-07-01 11:00:00,208.0,209.64,207.94,209.37,2462299.0,208.0,209.64,207.94,209.37,2462299.0
2024-07-01 11:10:00,209.37,210.7,209.3,210.0,2799167.0,209.37,210.7,209.3,210.0,2799167.0
2024-07-01 11:20:00,209.99,210.94,208.78,210.36,2507018.0,209.99,210.94,208.78,210.36,2507018.0
2024-07-01 11:30:00,210.36,211.34,209.75,210.88,2388213.0,210.36,211.34,209.75,210.88,2388213.0
2024-07-01 11:40:00,210.91,211.09,209.82,210.01,1669471.0,210.91,211.09,209.82,210.01,1669471.0
2024-07-01 11:50:00,210.01,210.9,209.27,210.88,2018165.0,210.01,210.9,209.27,210.88,2018165.0
2024-07-01 12:00:00,210.86,211.15,210.47,210.98,1709300.0,210.86,211.15,210.47,210.98,1709300.0
2024-07-01 12:10:00,210.98,210.98,209.82,209.96,1452500.0,210.98,210.98,209.82,209.96,1452500.0
2024-07-01 12:20:00,209.98,210.58,209.72,210.25,1446653.0,209.98,210.58,209.72,210.25,1446653.0
2024-07-01 12:30:00,210.22,210.85,209.87,210.02,1685672.0,210.22,210.85,209.87,210.02,1685672.0
2024-07-01 12:40:00,210.02,210.2,209.4,209.81,1473895.0,210.02,210.2,209.4,209.81,1473895.0
2024-07-01 12:50:00,209.83,210.24,209.41,209.64,1185924.0,209.83,210.24,209.41,209.64,1185924.0
2024-07-01 13:00:00,209.66,209.84,208.98,209.6,1274583.0,209.66,209.84,208.98,209.6,1274583.0
2024-07-01 13:10:00,209.63,210.12,209.5,209.88,1036728.0,209.63,210.12,209.5,209.88,1036728.0
2024-07-01 13:20:00,209.86,210.13,209.05,209.78,1155919.0,209.86,210.13,209.05,209.78,1155919.0
2024-07-01 13:30:00,209.77,209.8,209.1,209.49,1050350.0,209.77,209.8,209.1,209.49,1050350.0
2024-07-01 13:40:00,209.46,209.6,208.97,209.32,1114254.0,209.46,209.6,208.97,209.32,1114254.0
2024-07-01 13:50:00,209.32,210.89,209.29,210.78,2137263.0,209.32,210.89,209.29,210.78,2137263.0
2024-07-01 14:00:00,210.78,212.67,210.73,212.48,3521468.0,210.78,212.67,210.73,212.48,3521468.0
2024-07-01 14:10:00,212.48,213.23,212.3,213.18,2885801.0,212.48,213.23,212.3,213.18,2885801.0
2024-07-01 14:20:00,213.18,213.21,212.04,212.18,2097833.0,213.18,213.21,212.04,212.18,2097833.0
2024-07-01 14:30:00,212.17,212.87,211.91,212.09,1993054.0,212.17,212.87,211.91,212.09,1993054.0
2024-07-01 14:40:00,212.09,212.43,211.53,211.77,1490295.0,212.09,212.43,211.53,211.77,1490295.0
2024-07-01 14:50:00,211.78,211.94,210.86,211.34,1942268.0,211.78,211.94,210.86,211.34,1942268.0
2024-07-01 15:00:00,211.34,211.41,209.96,210.32,2683081.0,211.34,211.41,209.96,210.32,2683081.0
2024-07-01 15:10:00,210.35,210.66,209.6,210.65,2141839.0,210.35,210.66,209.6,210.65,2141839.0
2024-07-01 15:20:00,210.65,210.78,209.77,210.63,2473259.0,210.65,210.78,209.77,210.63,2473259.0
2024-07-01 15:30:00,210.61,212.05,210.22,211.35,2734273.0,210.61,212.05,210.22,211.35,2734273.0
2024-07-01 15:40:00,211.36,211.73,209.88,209.96,2610130.0,211.36,211.73,209.88,209.96,2610130.0
2024-07-01 15:50:00,209.96,210.95,209.32,209.86,3908415.0,209.96,210.95,209.32,209.86,3908415.0
2024-07-02 09:30:00,218.82,221.5,218.06,219.35,12025892.0,218.82,221.5,218.06,219.35,12025892.0
2024-07-02 09:40:00,219.3,222.87,218.93,222.35,7342728.0,219.3,222.87,218.93,222.35,7342728.0
2024-07-02 09:50:00,222.35,225.66,221.95,224.19,8984403.0,222.35,225.66,221.95,224.19,8984403.0
2024-07-02 10:00:00,224.19,227.72,223.9,227.67,7077557.0,224.19,227.72,223.9,227.67,7077557.0
2024-07-02 10:10:00,227.65,227.86,225.47,227.72,6894244.0,227.65,227.86,225.47,227.72,6894244.0
2024-07-02 10:20:00,227.75,229.55,227.09,229.44,6703132.0,227.75,229.55,227.09,229.44,6703132.0
2024-07-02 10:30:00,229.44,231.15,229.33,229.57,8464434.0,229.44,231.15,229.33,229.57,8464434.0
2024-07-02 10:40:00,229.59,230.42,227.56,227.85,6112448.0,229.59,230.42,227.56,227.85,6112448.0
2024-07-02 10:50:00,227.86,228.69,227.25,227.37,4798050.0,227.86,228.69,227.25,227.37,4798050.0
2024-07-02 11:00:00,227.37,229.1,227.3,228.31,4105446.0,227.37,229.1,227.3,228.31,4105446.0
2024-07-02 11:10:00,228.3,229.37,227.31,228.99,3954407.0,228.3,229.37,227.31,228.99,3954407.0
2024-07-02 11:20:00,229.0,229.97,228.3,229.58,3691887.0,229.0,229.97,228.3,229.58,3691887.0
2024-07-02 11:30:00,229.59,229.86,228.13,228.68,3422347.0,229.59,229.86,228.13,228.68,3422347.0
2024-07-02 11:40:00,228.66,229.38,228.43,228.99,2840922.0,228.66,229.38,228.43,228.99,2840922.0
2024-07-02 11:50:00,229.0,229.64,227.64,227.81,3325746.0,229.0,229.64,227.64,227.81,3325746.0
2024-07-02 12:00:00,227.82,228.23,226.82,227.73,3087239.0,227.82,228.23,226.82,227.73,3087239.0
2024-07-02 12:10:00,227.73,228.66,227.31,228.65,2592940.0,227.73,228.66,227.31,228.65,2592940.0
2024-07-02 12:20:00,228.65,229.27,227.99,229.02,2406140.0,228.65,229.27,227.99,229.02,2406140.0
2024-07-02 12:30:00,229.04,229.53,228.93,229.01,2024822.0,229.04,229.53,228.93,229.01,2024822.0
2024-07-02 12:40:00,229.03,229.84,228.44,229.19,2705082.0,229.03,229.84,228.44,229.19,2705082.0
2024-07-02 12:50:00,229.19,229.45,228.57,229.09,1788066.0,229.19,229.45,228.57,229.09,1788066.0
2024-07-02 13:00:00,229.08,229.31,228.61,229.03,1561403.0,229.08,229.31,228.61,229.03,1561403.0
2024-07-02 13:10:00,229.03,229.34,228.02,228.22,1927059.0,229.03,229.34,228.02,228.22,1927059.0
2024-07-02 13:20:00,228.24,228.39,227.23,227.34,1941857.0,228.24,228.39,227.23,227.34,1941857.0
2024-07-02 13:30:00,227.36,227.54,226.13,226.3,3108013.0,227.36,227.54,226.13,226.3,3108013.0
2024-07-02 13:40:00,226.32,227.23,225.87,226.8,3223089.0,226.32,227.23,225.87,226.8,3223089.0
2024-07-02 13:50:00,226.82,227.48,226.15,227.37,1936826.0,226.82,227.48,226.15,227.37,1936826.0
2024-07-02 14:00:00,227.37,227.94,227.06,227.84,1791382.0,227.37,227.94,227.06,227.84,1791382.0
2024-07-02 14:10:00,227.85,228.67,227.54,228.58,2258863.0,227.85,228.67,227.54,228.58,2258863.0
2024-07-02 14:20:00,228.59,229.31,228.37,228.89,2518405.0,228.59,229.31,228.37,228.89,2518405.0
2024-07-02 14:30:00,228.91,229.21,228.4,228.61,2192522.0,228.91,229.21,228.4,228.61,2192522.0
2024-07-02 14:40:00,228.64,229.69,228.51,229.12,2032135.0,228.64,229.69,228.51,229.12,2032135.0
2024-07-02 14:50:00,229.12,229.27,228.42,228.57,1709655.0,229.12,229.27,228.42,228.57,1709655.0
2024-07-02 15:00:00,228.55,228.98,228.09,228.27,1933080.0,228.55,228.98,228.09,228.27,1933080.0
2024-07-02 15:10:00,228.26,228.98,227.93,228.78,2321490.0,228.26,228.98,227.93,228.78,2321490.0
2024-07-02 15:20:00,228.82,228.9,228.37,228.59,1546064.0,228.82,228.9,228.37,228.59,1546064.0
2024-07-02 15:30:00,228.57,229.3,228.49,229.08,2331147.0,228.57,229.3,228.49,229.08,2331147.0
2024-07-02 15:40:00,229.1,229.86,228.67,228.74,3131982.0,229.1,229.86,228.67,228.74,3131982.0
2024-07-02 15:50:00,228.77,231.3,228.7,231.24,6404511.0,228.77,231.3,228.7,231.24,6404511.0
2024-07-03 09:30:00,234.57,239.39,234.25,238.87,12440127.0,234.57,239.39,234.25,238.87,12440127.0
2024-07-03 09:40:00,238.86,239.83,237.77,238.68,8072149.0,238.86,239.83,237.77,238.68,8072149.0
2024-07-03 09:50:00,238.71,239.76,238.2,238.8,4984591.0,238.71,239.76,238.2,238.8,4984591.0
2024-07-03 10:00:00,238.83,240.92,237.61,240.72,6740218.0,238.83,240.92,237.61,240.72,6740218.0
2024-07-03 10:10:00,240.71,243.69,240.54,243.54,8373445.0,240.71,243.69,240.54,243.54,8373445.0
2024-07-03 10:20:00,243.55,244.69,242.5,244.56,8211840.0,243.55,244.69,242.5,244.56,8211840.0
2024-07-03 10:30:00,244.57,246.64,244.5,246.12,7887238.0,244.57,246.64,244.5,246.12,7887238.0
2024-07-03 10:40:00,246.12,248.35,245.75,245.76,9364503.0,246.12,248.35,245.75,245.76,9364503.0
2024-07-03 10:50:00,245.76,246.31,242.77,242.86,7709937.0,245.76,246.31,242.77,242.86,7709937.0
2024-07-03 11:00:00,242.82,243.93,241.35,243.69,7167467.0,242.82,243.93,241.35,243.69,7167467.0
2024-07-03 11:10:00,243.66,244.47,242.41,242.46,4746378.0,243.66,244.47,242.41,242.46,4746378.0
2024-07-03 11:20:00,242.43,243.06,241.62,242.14,4203589.0,242.43,243.06,241.62,242.14,4203589.0
2024-07-03 11:30:00,242.13,242.73,240.12,241.6,5118214.0,242.13,242.73,240.12,241.6,5118214.0
2024-07-03 11:40:00,241.59,244.17,241.5,243.94,3570418.0,241.59,244.17,241.5,243.94,3570418.0
2024-07-03 11:50:00,243.93,245.64,243.7,244.9,3575063.0,243.93,245.64,243.7,244.9,3575063.0
2024-07-03 12:00:00,244.92,245.98,244.5,245.96,2711038.0,244.92,245.98,244.5,245.96,2711038.0
2024-07-03 12:10:00,245.94,246.09,244.33,244.39,3079330.0,245.94,246.09,244.33,244.39,3079330.0
2024-07-03 12:20:00,244.39,245.35,243.57,244.97,3164601.0,244.39,245.35,243.57,244.97,3164601.0
2024-07-03 12:30:00,244.97,245.02,243.41,244.05,2640792.0,244.97,245.02,243.41,244.05,2640792.0
2024-07-03 12:40:00,244.01,244.06,242.62,243.53,3040158.0,244.01,244.06,242.62,243.53,3040158.0
2024-07-03 12:50:00,243.55,246.72,243.52,246.52,5926419.0,243.55,246.72,243.52,246.52,5926419.0
2024-07-05 09:30:00,249.89,252.37,243.42,245.43,12210471.0,249.89,252.37,243.42,245.43,12210471.0
2024-07-05 09:40:00,245.36,245.52,242.46,244.42,6553010.0,245.36,245.52,242.46,244.42,6553010.0
2024-07-05 09:50:00,244.42,249.33,244.23,248.6,6621837.0,244.42,249.33,244.23,248.6,6621837.0
2024-07-05 10:00:00,248.61,249.93,246.04,246.19,5331161.0,248.61,249.93,246.04,246.19,5331161.0
2024-07-05 10:10:00,246.19,248.15,245.74,245.93,4283189.0,246.19,248.15,245.74,245.93,4283189.0
2024-07-05 10:20:00,245.9,247.75,245.44,246.66,3382824.0,245.9,247.75,245.44,246.66,3382824.0
2024-07-05 10:30:00,246.63,248.73,245.65,248.71,3451427.0,246.63,248.73,245.65,248.71,3451427.0
2024-07-05 10:40:00,248.64,249.44,247.16,249.18,3346544.0,248.64,249.44,247.16,249.18,3346544.0
2024-07-05 10:50:00,249.17,249.64,247.71,247.88,3267734.0,249.17,249.64,247.71,247.88,3267734.0
2024-07-05 11:00:00,247.88,250.57,247.72,249.51,3394202.0,247.88,250.57,247.72,249.51,3394202.0
2024-07-05 11:10:00,249.57,250.1,248.71,249.23,2536521.0,249.57,250.1,248.71,249.23,2536521.0
2024-07-05 11:20:00,249.19,249.23,248.11,248.4,2635112.0,249.19,249.23,248.11,248.4,2635112.0
2024-07-05 11:30:00,248.39,249.17,248.13,248.99,2066586.0,248.39,249.17,248.13,248.99,2066586.0
2024-07-05 11:40:00,248.98,249.46,248.66,249.21,1797195.0,248.98,249.46,248.66,249.21,1797195.0
2024-07-05 11:50:00,249.23,249.23,247.4,247.46,1819394.0,249.23,249.23,247.4,247.46,1819394.0
2024-07-05 12:00:00,247.45,247.65,245.79,246.91,3321199.0,247.45,247.65,245.79,246.91,3321199.0
2024-07-05 12:10:00,246.85,247.14,245.97,246.6,2272070.0,246.85,247.14,245.97,246.6,2272070.0
2024-07-05 12:20:00,246.62,246.87,245.85,245.86,1525372.0,246.62,246.87,245.85,245.86,1525372.0
2024-07-05 12:30:00,245.85,246.98,244.89,246.52,2640650.0,245.85,246.98,244.89,246.52,2640650.0
2024-07-05 12:40:00,246.5,246.69,245.7,245.85,1425903.0,246.5,246.69,245.7,245.85,1425903.0
2024-07-05 12:50:00,245.88,246.4,245.22,246.12,1639616.0,245.88,246.4,245.22,246.12,1639616.0
2024-07-05 13:00:00,246.14,246.25,244.11,244.21,1989953.0,246.14,246.25,244.11,244.21,1989953.0
2024-07-05 13:10:00,244.17,246.18,243.94,246.0,2232987.0,244.17,246.18,243.94,246.0,2232987.0
2024-07-05 13:20:00,246.04,247.08,245.72,246.65,1906420.0,246.04,247.08,245.72,246.65,1906420.0
2024-07-05 13:30:00,246.63,247.44,246.4,247.24,1791217.0,246.63,247.44,246.4,247.24,1791217.0
2024-07-05 13:40:00,247.2,248.14,246.76,247.53,2005082.0,247.2,248.14,246.76,247.53,2005082.0
2024-07-05 13:50:00,247.54,248.89,247.1,248.72,2282532.0,247.54,248.89,247.1,248.72,2282532.0
2024-07-05 14:00:00,248.75,249.71,247.94,249.52,3003066.0,248.75,249.71,247.94,249.52,3003066.0
2024-07-05 14:10:00,249.5,250.31,249.02,249.26,2947921.0,249.5,250.31,249.02,249.26,2947921.0
2024-07-05 14:20:00,249.24,250.1,248.71,249.22,2553390.0,249.24,250.1,248.71,249.22,2553390.0
2024-07-05 14:30:00,249.19,249.38,248.51,248.58,1661449.0,249.19,249.38,248.51,248.58,1661449.0
2024-07-05 14:40:00,248.58,249.3,248.27,249.24,1896602.0,248.58,249.3,248.27,249.24,1896602.0
2024-07-05 14:50:00,249.24,249.56,248.9,248.95,1507565.0,249.24,249.56,248.9,248.95,1507565.0
2024-07-05 15:00:00,248.94,250.03,248.79,249.92,1865096.0,248.94,250.03,248.79,249.92,1865096.0
2024-07-05 15:10:00,249.96,251.38,249.35,251.34,3045613.0,249.96,251.38,249.35,251.34,3045613.0
2024-07-05 15:20:00,251.34,251.58,250.43,250.52,3098090.0,251.34,251.58,250.43,250.52,3098090.0
2024-07-05 15:30:00,250.54,250.72,249.57,249.61,2488935.0,250.54,250.72,249.57,249.61,2488935.0
2024-07-05 15:40:00,249.61,250.43,249.48,249.83,2459413.0,249.61,250.43,249.48,249.83,2459413.0
2024-07-05 15:50:00,249.86,251.83,249.67,251.42,4545448.0,249.86,251.83,249.67,251.42,4545448.0
2024-07-08 09:30:00,247.74,249.27,245.88,247.66,6393981.0,247.74,249.27,245.88,247.66,6393981.0
2024-07-08 09:40:00,247.68,247.71,245.01,245.05,4452120.0,247.68,247.71,245.01,245.05,4452120.0
2024-07-08 09:50:00,245.05,249.68,244.57,249.59,4586945.0,245.05,249.68,244.57,249.59,4586945.0
2024-07-08 10:00:00,249.61,254.14,248.85,253.0,7368736.0,249.61,254.14,248.85,253.0,7368736.0
2024-07-08 10:10:00,252.95,253.77,251.03,251.2,3883001.0,252.95,253.77,251.03,251.2,3883001.0
2024-07-08 10:20:00,251.22,252.45,250.24,250.52,3230781.0,251.22,252.45,250.24,250.52,3230781.0
2024-07-08 10:30:00,250.51,252.7,250.37,252.63,3225101.0,250.51,252.7,250.37,252.63,3225101.0
2024-07-08 10:40:00,252.62,253.03,251.52,251.83,2772719.0,252.62,253.03,251.52,251.83,2772719.0
2024-07-08 10:50:00,251.82,254.0,251.41,253.23,3195568.0,251.82,254.0,251.41,253.23,3195568.0
2024-07-08 11:00:00,253.23,255.32,253.04,254.39,3989013.0,253.23,255.32,253.04,254.39,3989013.0
2024-07-08 11:10:00,254.44,256.64,254.08,256.43,3867100.0,254.44,256.64,254.08,256.43,3867100.0
2024-07-08 11:20:00,256.4,256.76,255.5,256.26,3126511.0,256.4,256.76,255.5,256.26,3126511.0
2024-07-08 11:30:00,256.29,257.85,256.11,257.82,3866975.0,256.29,257.85,256.11,257.82,3866975.0
2024-07-08 11:40:00,257.8,259.07,257.39,258.07,4336051.0,257.8,259.07,257.39,258.07,4336051.0
2024-07-08 11:50:00,258.05,259.44,257.25,259.16,3464687.0,258.05,259.44,257.25,259.16,3464687.0
2024-07-08 12:00:00,259.21,259.25,256.53,256.6,3374446.0,259.21,259.25,256.53,256.6,3374446.0
2024-07-08 12:10:00,256.6,257.41,255.93,256.14,2774127.0,256.6,257.41,255.93,256.14,2774127.0
2024-07-08 12:20:00,256.13,256.49,255.63,256.14,2111995.0,256.13,256.49,255.63,256.14,2111995.0
2024-07-08 12:30:00,256.14,256.38,253.83,254.09,3360984.0,256.14,256.38,253.83,254.09,3360984.0
2024-07-08 12:40:00,254.07,254.76,253.51,254.12,2935584.0,254.07,254.76,253.51,254.12,2935584.0
2024-07-08 12:50:00,254.13,254.65,252.93,253.27,2627935.0,254.13,254.65,252.93,253.27,2627935.0
2024-07-08 13:00:00,253.26,253.45,251.02,251.12,3776034.0,253.26,253.45,251.02,251.12,3776034.0
2024-07-08 13:10:00,251.1,251.86,250.5,250.65,3007866.0,251.1,251.86,250.5,250.65,3007866.0
2024-07-08 13:20:00,250.65,252.48,248.8,251.93,4506108.0,250.65,252.48,248.8,251.93,4506108.0
2024-07-08 13:30:00,251.93,252.64,251.27,252.53,2709504.0,251.93,252.64,251.27,252.53,2709504.0
2024-07-08 13:40:00,252.52,253.02,251.0,252.52,2463846.0,252.52,253.02,251.0,252.52,2463846.0
2024-07-08 13:50:00,252.52,252.69,251.79,252.08,1934675.0,252.52,252.69,251.79,252.08,1934675.0
2024-07-08 14:00:00,252.07,252.11,250.81,251.65,2256255.0,252.07,252.11,250.81,251.65,2256255.0
2024-07-08 14:10:00,251.61,252.57,251.6,251.73,1823781.0,251.61,252.57,251.6,251.73,1823781.0
2024-07-08 14:20:00,251.75,252.48,251.35,251.84,1644689.0,251.75,252.48,251.35,251.84,1644689.0
2024-07-08 14:30:00,251.82,252.43,251.12,252.27,1911777.0,251.82,252.43,251.12,252.27,1911777.0
2024-07-08 14:40:00,252.27,252.38,250.57,251.7,2256988.0,252.27,252.38,250.57,251.7,2256988.0
2024-07-08 14:50:00,251.69,252.28,251.3,252.11,1708007.0,251.69,252.28,251.3,252.11,1708007.0
2024-07-08 15:00:00,252.14,253.04,251.79,252.21,2121294.0,252.14,253.04,251.79,252.21,2121294.0
2024-07-08 15:10:00,252.2,252.65,251.88,252.58,1585410.0,252.2,252.65,251.88,252.58,1585410.0
2024-07-08 15:20:00,252.58,253.56,252.57,252.88,2708256.0,252.58,253.56,252.57,252.88,2708256.0
2024-07-08 15:30:00,252.87,253.3,249.86,251.24,3449806.0,252.87,253.3,249.86,251.24,3449806.0
2024-07-08 15:40:00,251.24,252.3,250.82,252.26,2709348.0,251.24,252.3,250.82,252.26,2709348.0
2024-07-08 15:50:00,252.29,254.35,252.29,252.91,4777960.0,252.29,254.35,252.29,252.91,4777960.0
2024-07-09 09:30:00,250.98,255.14,250.3,253.68,6372957.0,250.98,255.14,250.3,253.68,6372957.0
2024-07-09 09:40:00,253.72,256.19,253.58,254.38,4631318.0,253.72,256.19,253.58,254.38,4631318.0
2024-07-09 09:50:00,254.4,256.78,254.35,256.18,4491922.0,254.4,256.78,254.35,256.18,4491922.0
2024-07-09 10:00:00,256.2,257.1,254.26,255.15,3837590.0,256.2,257.1,254.26,255.15,3837590.0
2024-07-09 10:10:00,255.17,258.2,254.84,257.86,4588816.0,255.17,258.2,254.84,257.86,4588816.0
2024-07-09 10:20:00,257.82,258.04,255.5,256.08,3548627.0,257.82,258.04,255.5,256.08,3548627.0
2024-07-09 10:30:00,256.01,256.67,254.74,256.41,3208991.0,256.01,256.67,254.74,256.41,3208991.0
2024-07-09 10:40:00,256.43,259.0,256.18,257.43,3808924.0,256.43,259.0,256.18,257.43,3808924.0
2024-07-09 10:50:00,257.4,258.2,256.4,256.86,2659294.0,257.4,258.2,256.4,256.86,2659294.0
2024-07-09 11:00:00,256.87,259.65,256.63,259.62,3789868.0,256.87,259.65,256.63,259.62,3789868.0
2024-07-09 11:10:00,259.65,259.88,257.61,259.13,3446269.0,259.65,259.88,257.61,259.13,3446269.0
2024-07-09 11:20:00,259.16,259.29,258.13,258.71,1926479.0,259.16,259.29,258.13,258.71,1926479.0
2024-07-09 11:30:00,258.71,260.0,257.92,257.98,3347803.0,258.71,260.0,257.92,257.98,3347803.0
2024-07-09 11:40:00,257.98,260.0,257.91,259.34,2940259.0,257.98,260.0,257.91,259.34,2940259.0
2024-07-09 11:50:00,259.36,261.73,259.01,261.27,4287777.0,259.36,261.73,259.01,261.27,4287777.0
2024-07-09 12:00:00,261.27,262.68,260.68,262.67,3716956.0,261.27,262.68,260.68,262.67,3716956.0
2024-07-09 12:10:00,262.64,263.44,261.93,263.16,3458355.0,262.64,263.44,261.93,263.16,3458355.0
2024-07-09 12:20:00,263.14,264.74,262.93,264.27,4481611.0,263.14,264.74,262.93,264.27,4481611.0
2024-07-09 12:30:00,264.23,264.98,263.22,264.68,4637474.0,264.23,264.98,263.22,264.68,4637474.0
2024-07-09 12:40:00,264.69,264.85,260.86,261.97,4581675.0,264.69,264.85,260.86,261.97,4581675.0
2024-07-09 12:50:00,261.99,263.43,261.68,263.24,2777281.0,261.99,263.43,261.68,263.24,2777281.0
2024-07-09 13:00:00,263.22,264.61,261.7,264.5,3159761.0,263.22,264.61,261.7,264.5,3159761.0
2024-07-09 13:10:00,264.55,264.59,261.31,261.74,2738356.0,264.55,264.59,261.31,261.74,2738356.0
2024-07-09 13:20:00,261.78,261.94,260.1,260.47,3366595.0,261.78,261.94,260.1,260.47,3366595.0
2024-07-09 13:30:00,260.5,262.79,260.2,262.63,2468163.0,260.5,262.79,260.2,262.63,2468163.0
2024-07-09 13:40:00,262.63,263.27,261.8,262.65,2001703.0,262.63,263.27,261.8,262.65,2001703.0
2024-07-09 13:50:00,262.58,263.6,262.3,263.37,1794360.0,262.58,263.6,262.3,263.37,1794360.0
2024-07-09 14:00:00,263.36,264.49,262.4,264.38,2351065.0,263.36,264.49,262.4,264.38,2351065.0
2024-07-09 14:10:00,264.38,264.92,264.03,264.92,2653219.0,264.38,264.92,264.03,264.92,2653219.0
2024-07-09 14:20:00,264.89,265.61,262.57,262.97,4149562.0,264.89,265.61,262.57,262.97,4149562.0
2024-07-09 14:30:00,262.95,263.76,261.92,263.35,2578000.0,262.95,263.76,261.92,263.35,2578000.0
2024-07-09 14:40:00,263.32,264.13,262.52,263.77,1803363.0,263.32,264.13,262.52,263.77,1803363.0
2024-07-09 14:50:00,263.75,263.89,262.57,262.97,1757723.0,263.75,263.89,262.57,262.97,1757723.0
2024-07-09 15:00:00,262.94,263.01,261.75,262.32,2276693.0,262.94,263.01,261.75,262.32,2276693.0
2024-07-09 15:10:00,262.31,264.1,262.23,263.84,2374697.0,262.31,264.1,262.23,263.84,2374697.0
2024-07-09 15:20:00,263.84,263.86,262.51,262.6,2006175.0,263.84,263.86,262.51,262.6,2006175.0
2024-07-09 15:30:00,262.6,263.18,261.89,262.85,2244281.0,262.6,263.18,261.89,262.85,2244281.0
2024-07-09 15:40:00,262.9,263.36,262.37,262.72,1967115.0,262.9,263.36,262.37,262.72,1967115.0
2024-07-09 15:50:00,262.65,262.98,261.43,262.41,3929932.0,262.65,262.98,261.43,262.41,3929932.0
2024-07-10 09:30:00,262.8,264.49,261.01,263.93,7370253.0,262.8,264.49,261.01,263.93,7370253.0
2024-07-10 09:40:00,263.94,265.72,262.78,263.79,6075523.0,263.94,265.72,262.78,263.79,6075523.0
2024-07-10 09:50:00,263.83,263.86,261.59,262.27,4370913.0,263.83,263.86,261.59,262.27,4370913.0
2024-07-10 10:00:00,262.24,262.42,259.24,259.98,5251068.0,262.24,262.42,259.24,259.98,5251068.0
2024-07-10 10:10:00,259.98,262.09,259.5,261.02,3574497.0,259.98,262.09,259.5,261.02,3574497.0
2024-07-10 10:20:00,261.17,261.22,259.16,259.18,3030398.0,261.17,261.22,259.16,259.18,3030398.0
2024-07-10 10:30:00,259.18,260.11,257.87,259.93,4451837.0,259.18,260.11,257.87,259.93,4451837.0
2024-07-10 10:40:00,259.96,261.47,259.8,261.35,2883066.0,259.96,261.47,259.8,261.35,2883066.0
2024-07-10 10:50:00,261.36,262.33,260.65,261.21,2920080.0,261.36,262.33,260.65,261.21,2920080.0
2024-07-10 11:00:00,261.19,263.4,260.14,263.2,3519995.0,261.19,263.4,260.14,263.2,3519995.0
2024-07-10 11:10:00,263.19,263.33,261.44,261.94,2249282.0,263.19,263.33,261.44,261.94,2249282.0
2024-07-10 11:20:00,261.92,262.2,260.9,261.95,1929764.0,261.92,262.2,260.9,261.95,1929764.0
2024-07-10 11:30:00,262.0,263.34,261.63,263.24,2040736.0,262.0,263.34,261.63,263.24,2040736.0
2024-07-10 11:40:00,263.24,263.35,262.57,263.0,1601843.0,263.24,263.35,262.57,263.0,1601843.0
2024-07-10 11:50:00,263.01,264.0,262.83,263.48,2082713.0,263.01,264.0,262.83,263.48,2082713.0
2024-07-10 12:00:00,263.46,264.5,263.23,264.26,2198104.0,263.46,264.5,263.23,264.26,2198104.0
2024-07-10 12:10:00,264.26,264.38,262.9,263.23,1926360.0,264.26,264.38,262.9,263.23,1926360.0
2024-07-10 12:20:00,263.25,264.0,262.72,263.7,1996415.0,263.25,264.0,262.72,263.7,1996415.0
2024-07-10 12:30:00,263.63,264.75,263.5,264.66,1786345.0,263.63,264.75,263.5,264.66,1786345.0
2024-07-10 12:40:00,264.63,265.65,264.27,264.86,3093344.0,264.63,265.65,264.27,264.86,3093344.0
2024-07-10 12:50:00,264.87,265.6,264.82,265.36,1898671.0,264.87,265.6,264.82,265.36,1898671.0
2024-07-10 13:00:00,265.35,265.36,264.2,264.41,1793921.0,265.35,265.36,264.2,264.41,1793921.0
2024-07-10 13:10:00,264.4,265.32,264.36,264.43,1500859.0,264.4,265.32,264.36,264.43,1500859.0
2024-07-10 13:20:00,264.44,265.47,264.43,265.21,1396053.0,264.44,265.47,264.43,265.21,1396053.0
2024-07-10 13:30:00,265.24,266.56,264.7,266.31,2075933.0,265.24,266.56,264.7,266.31,2075933.0
2024-07-10 13:40:00,266.32,267.33,266.1,266.94,3076855.0,266.32,267.33,266.1,266.94,3076855.0
2024-07-10 13:50:00,266.94,267.54,266.58,266.59,2304129.0,266.94,267.54,266.58,266.59,2304129.0
2024-07-10 14:00:00,266.62,267.59,266.3,266.86,2417873.0,266.62,267.59,266.3,266.86,2417873.0
2024-07-10 14:10:00,266.86,267.3,266.4,266.85,1861527.0,266.86,267.3,266.4,266.85,1861527.0
2024-07-10 14:20:00,266.82,267.1,265.96,266.0,1329900.0,266.82,267.1,265.96,266.0,1329900.0
2024-07-10 14:30:00,266.03,266.59,265.81,266.28,1451386.0,266.03,266.59,265.81,266.28,1451386.0
2024-07-10 14:40:00,266.28,266.79,265.55,266.64,1435193.0,266.28,266.79,265.55,266.64,1435193.0
2024-07-10 14:50:00,266.63,266.76,264.63,265.21,2131373.0,266.63,266.76,264.63,265.21,2131373.0
2024-07-10 15:00:00,265.19,265.19,263.95,264.62,2238604.0,265.19,265.19,263.95,264.62,2238604.0
2024-07-10 15:10:00,264.6,265.02,264.21,264.98,1690594.0,264.6,265.02,264.21,264.98,1690594.0
2024-07-10 15:20:00,265.0,265.69,264.6,265.5,1917614.0,265.0,265.69,264.6,265.5,1917614.0
2024-07-10 15:30:00,265.5,265.65,264.88,264.96,1538221.0,265.5,265.65,264.88,264.96,1538221.0
2024-07-10 15:40:00,264.92,265.55,264.2,264.39,1981265.0,264.92,265.55,264.2,264.39,1981265.0
2024-07-10 15:50:00,264.39,264.69,263.16,263.26,3507359.0,264.39,264.69,263.16,263.26,3507359.0
2024-07-11 09:30:00,263.25,266.38,262.63,265.53,6087568.0,263.25,266.38,262.63,265.53,6087568.0
2024-07-11 09:40:00,265.62,268.62,263.35,268.45,6687452.0,265.62,268.62,263.35,268.45,6687452.0
2024-07-11 09:50:00,268.44,270.18,266.85,269.76,6932791.0,268.44,270.18,266.85,269.76,6932791.0
2024-07-11 10:00:00,269.78,271.0,269.2,270.35,5742280.0,269.78,271.0,269.2,270.35,5742280.0
2024-07-11 10:10:00,270.35,271.0,265.11,265.49,6163113.0,270.35,271.0,265.11,265.49,6163113.0
2024-07-11 10:20:00,265.48,266.91,264.03,266.23,4866571.0,265.48,266.91,264.03,266.23,4866571.0
2024-07-11 10:30:00,266.26,268.15,266.01,267.16,3496111.0,266.26,268.15,266.01,267.16,3496111.0
2024-07-11 10:40:00,267.16,267.87,265.38,266.01,3172318.0,267.16,267.87,265.38,266.01,3172318.0
2024-07-11 10:50:00,266.05,267.13,263.41,263.48,3526085.0,266.05,267.13,263.41,263.48,3526085.0
2024-07-11 11:00:00,263.43,263.66,260.51,263.39,5860575.0,263.43,263.66,260.51,263.39,5860575.0
2024-07-11 11:10:00,263.39,264.05,261.79,263.83,3201152.0,263.39,264.05,261.79,263.83,3201152.0
2024-07-11 11:20:00,263.78,264.03,261.7,261.82,2794318.0,263.78,264.03,261.7,261.82,2794318.0
2024-07-11 11:30:00,261.81,262.66,252.62,252.9,6516267.0,261.81,262.66,252.62,252.9,6516267.0
2024-07-11 11:40:00,252.87,254.73,246.12,250.93,12243762.0,252.87,254.73,246.12,250.93,12243762.0
2024-07-11 11:50:00,250.9,251.62,242.53,246.62,9456366.0,250.9,251.62,242.53,246.62,9456366.0
2024-07-11 12:00:00,246.71,247.84,241.32,246.86,7650816.0,246.71,247.84,241.32,246.86,7650816.0
2024-07-11 12:10:00,246.93,247.6,244.7,246.94,4768976.0,246.93,247.6,244.7,246.94,4768976.0
2024-07-11 12:20:00,246.95,247.5,244.85,247.31,3711210.0,246.95,247.5,244.85,247.31,3711210.0
2024-07-11 12:30:00,247.31,250.91,247.13,248.77,5623971.0,247.31,250.91,247.13,248.77,5623971.0
2024-07-11 12:40:00,248.77,249.7,245.25,245.46,4329926.0,248.77,249.7,245.25,245.46,4329926.0
2024-07-11 12:50:00,245.38,247.2,245.33,246.09,2622423.0,245.38,247.2,245.33,246.09,2622423.0
2024-07-11 13:00:00,246.15,246.76,244.32,246.41,3052141.0,246.15,246.76,244.32,246.41,3052141.0
2024-07-11 13:10:00,246.41,247.84,245.29,247.71,2322691.0,246.41,247.84,245.29,247.71,2322691.0
2024-07-11 13:20:00,247.68,248.27,246.37,248.07,2166822.0,247.68,248.27,246.37,248.07,2166822.0
2024-07-11 13:30:00,248.07,248.09,245.9,246.52,2079587.0,248.07,248.09,245.9,246.52,2079587.0
2024-07-11 13:40:00,246.54,246.92,244.15,244.72,2761526.0,246.54,246.92,244.15,244.72,2761526.0
2024-07-11 13:50:00,244.69,245.17,242.67,242.75,3250073.0,244.69,245.17,242.67,242.75,3250073.0
2024-07-11 14:00:00,242.73,243.59,241.55,242.27,3649775.0,242.73,243.59,241.55,242.27,3649775.0
2024-07-11 14:10:00,242.31,243.47,241.51,243.13,3062347.0,242.31,243.47,241.51,243.13,3062347.0
2024-07-11 14:20:00,243.09,244.4,242.91,243.77,2404850.0,243.09,244.4,242.91,243.77,2404850.0
2024-07-11 14:30:00,243.73,245.69,243.69,245.2,2652873.0,243.73,245.69,243.69,245.2,2652873.0
2024-07-11 14:40:00,245.17,245.22,243.16,243.95,2580448.0,245.17,245.22,243.16,243.95,2580448.0
2024-07-11 14:50:00,243.97,244.99,242.83,244.88,2372440.0,243.97,244.99,242.83,244.88,2372440.0
2024-07-11 15:00:00,244.91,245.0,243.52,243.68,2193164.0,244.91,245.0,243.52,243.68,2193164.0
2024-07-11 15:10:00,243.67,244.27,242.81,243.05,2088216.0,243.67,244.27,242.81,243.05,2088216.0
2024-07-11 15:20:00,243.05,243.11,240.27,240.47,4013237.0,243.05,243.11,240.27,240.47,4013237.0
2024-07-11 15:30:00,240.46,243.66,239.65,243.35,4348412.0,240.46,243.66,239.65,243.35,4348412.0
2024-07-11 15:40:00,243.32,243.41,241.68,241.87,3007788.0,243.32,243.41,241.68,241.87,3007788.0
2024-07-11 15:50:00,241.81,242.48,240.39,240.87,5113426.0,241.81,242.48,240.39,240.87,5113426.0
2024-07-12 09:30:00,235.76,239.75,233.09,239.61,10380770.0,235.76,239.75,233.09,239.61,10380770.0
2024-07-12 09:40:00,239.6,244.11,238.84,242.94,9973028.0,239.6,244.11,238.84,242.94,9973028.0
2024-07-12 09:50:00,243.0,247.16,242.92,246.15,8020899.0,243.0,247.16,242.92,246.15,8020899.0
2024-07-12 10:00:00,246.12,247.43,244.26,245.65,5688253.0,246.12,247.43,244.26,245.65,5688253.0
2024-07-12 10:10:00,245.66,247.08,244.31,246.89,4701288.0,245.66,247.08,244.31,246.89,4701288.0
2024-07-12 10:20:00,246.9,248.0,245.77,246.47,4368495.0,246.9,248.0,245.77,246.47,4368495.0
2024-07-12 10:30:00,246.46,249.86,245.9,249.44,5914034.0,246.46,249.86,245.9,249.44,5914034.0
2024-07-12 10:40:00,249.46,251.14,248.61,251.01,4384023.0,249.46,251.14,248.61,251.01,4384023.0
2024-07-12 10:50:00,251.02,251.19,248.61,249.04,4495180.0,251.02,251.19,248.61,249.04,4495180.0
2024-07-12 11:00:00,249.16,249.3,247.02,248.19,4153130.0,249.16,249.3,247.02,248.19,4153130.0
2024-07-12 11:10:00,248.17,249.4,247.02,247.31,3019191.0,248.17,249.4,247.02,247.31,3019191.0
2024-07-12 11:20:00,247.34,249.18,247.0,249.18,2805879.0,247.34,249.18,247.0,249.18,2805879.0
2024-07-12 11:30:00,249.13,250.35,248.72,250.11,2560267.0,249.13,250.35,248.72,250.11,2560267.0
2024-07-12 11:40:00,250.12,251.84,250.02,251.53,3562935.0,250.12,251.84,250.02,251.53,3562935.0
2024-07-12 11:50:00,251.55,251.59,249.14,249.15,2968090.0,251.55,251.59,249.14,249.15,2968090.0
2024-07-12 12:00:00,249.14,250.72,249.06,249.33,2634448.0,249.14,250.72,249.06,249.33,2634448.0
2024-07-12 12:10:00,249.33,250.06,248.6,248.89,2392262.0,249.33,250.06,248.6,248.89,2392262.0
2024-07-12 12:20:00,248.88,250.29,248.77,249.52,1996340.0,248.88,250.29,248.77,249.52,1996340.0
2024-07-12 12:30:00,249.57,250.22,248.8,249.91,1968310.0,249.57,250.22,248.8,249.91,1968310.0
2024-07-12 12:40:00,249.91,250.12,248.85,249.53,1746024.0,249.91,250.12,248.85,249.53,1746024.0
2024-07-12 12:50:00,249.52,251.3,249.4,250.49,2216091.0,249.52,251.3,249.4,250.49,2216091.0
2024-07-12 13:00:00,250.45,250.86,249.82,249.98,1661291.0,250.45,250.86,249.82,249.98,1661291.0
2024-07-12 13:10:00,250.04,250.5,249.18,249.51,1564559.0,250.04,250.5,249.18,249.51,1564559.0
2024-07-12 13:20:00,249.53,249.75,248.95,249.67,1488778.0,249.53,249.75,248.95,249.67,1488778.0
2024-07-12 13:30:00,249.67,250.05,249.15,249.93,1198984.0,249.67,250.05,249.15,249.93,1198984.0
2024-07-12 13:40:00,249.97,250.02,249.09,249.41,1327242.0,249.97,250.02,249.09,249.41,1327242.0
2024-07-12 13:50:00,249.43,250.9,249.22,249.85,1798258.0,249.43,250.9,249.22,249.85,1798258.0
2024-07-12 14:00:00,249.86,250.19,249.2,250.03,1444922.0,249.86,250.19,249.2,250.03,1444922.0
2024-07-12 14:10:00,250.05,250.51,249.73,250.44,1344460.0,250.05,250.51,249.73,250.44,1344460.0
2024-07-12 14:20:00,250.45,250.98,249.73,250.95,1779320.0,250.45,250.98,249.73,250.95,1779320.0
2024-07-12 14:30:00,250.95,251.02,250.15,250.33,1366994.0,250.95,251.02,250.15,250.33,1366994.0
2024-07-12 14:40:00,250.35,250.74,250.1,250.6,1122378.0,250.35,250.74,250.1,250.6,1122378.0
2024-07-12 14:50:00,250.6,250.74,250.18,250.35,1147228.0,250.6,250.74,250.18,250.35,1147228.0
2024-07-12 15:00:00,250.35,250.67,250.11,250.3,1117765.0,250.35,250.67,250.11,250.3,1117765.0
2024-07-12 15:10:00,250.31,250.64,249.83,250.04,1543334.0,250.31,250.64,249.83,250.04,1543334.0
2024-07-12 15:20:00,250.06,250.79,249.05,250.34,2255825.0,250.06,250.79,249.05,250.34,2255825.0
2024-07-12 15:30:00,250.33,250.81,248.87,249.53,2926817.0,250.33,250.81,248.87,249.53,2926817.0
2024-07-12 15:40:00,249.51,250.02,248.87,249.35,2131999.0,249.51,250.02,248.87,249.35,2131999.0
2024-07-12 15:50:00,249.24,249.74,247.7,248.33,4079649.0,249.24,249.74,247.7,248.33,4079649.0
2024-07-15 09:30:00,256.02,261.26,252.86,261.03,9489737.0,256.02,261.26,252.86,261.03,9489737.0
2024-07-15 09:40:00,261.07,261.5,256.68,260.17,6852361.0,261.07,261.5,256.68,260.17,6852361.0
2024-07-15 09:50:00,260.18,262.85,259.02,260.93,5000407.0,260.18,262.85,259.02,260.93,5000407.0
2024-07-15 10:00:00,260.93,262.32,259.69,260.8,3712539.0,260.93,262.32,259.69,260.8,3712539.0
2024-07-15 10:10:00,260.91,264.74,260.65,263.8,6106393.0,260.91,264.74,260.65,263.8,6106393.0
2024-07-15 10:20:00,263.76,264.99,263.07,264.23,3778730.0,263.76,264.99,263.07,264.23,3778730.0
2024-07-15 10:30:00,264.19,265.24,263.36,264.64,3304624.0,264.19,265.24,263.36,264.64,3304624.0
2024-07-15 10:40:00,264.62,265.6,262.3,262.56,4035502.0,264.62,265.6,262.3,262.56,4035502.0
2024-07-15 10:50:00,262.54,263.72,261.75,262.59,3027382.0,262.54,263.72,261.75,262.59,3027382.0
2024-07-15 11:00:00,262.6,263.53,262.03,262.62,1831052.0,262.6,263.53,262.03,262.62,1831052.0
2024-07-15 11:10:00,262.61,264.1,261.76,262.18,2545636.0,262.61,264.1,261.76,262.18,2545636.0
2024-07-15 11:20:00,262.2,262.5,261.36,261.98,2276800.0,262.2,262.5,261.36,261.98,2276800.0
2024-07-15 11:30:00,261.97,263.22,260.13,260.95,2874698.0,261.97,263.22,260.13,260.95,2874698.0
2024-07-15 11:40:00,260.9,261.26,258.6,259.62,2838883.0,260.9,261.26,258.6,259.62,2838883.0
2024-07-15 11:50:00,259.57,260.66,258.6,259.72,2227286.0,259.57,260.66,258.6,259.72,2227286.0
2024-07-15 12:00:00,259.67,260.72,258.18,258.68,2386276.0,259.67,260.72,258.18,258.68,2386276.0
2024-07-15 12:10:00,258.55,258.95,257.5,257.94,2717446.0,258.55,258.95,257.5,257.94,2717446.0
2024-07-15 12:20:00,258.03,260.43,257.74,259.89,2210271.0,258.03,260.43,257.74,259.89,2210271.0
2024-07-15 12:30:00,259.91,260.7,259.5,260.57,1819241.0,259.91,260.7,259.5,260.57,1819241.0
2024-07-15 12:40:00,260.56,261.54,259.85,260.56,2163067.0,260.56,261.54,259.85,260.56,2163067.0
2024-07-15 12:50:00,260.61,261.87,259.64,261.13,2162876.0,260.61,261.87,259.64,261.13,2162876.0
2024-07-15 13:00:00,261.11,261.23,259.06,260.48,2251463.0,261.11,261.23,259.06,260.48,2251463.0
2024-07-15 13:10:00,260.45,260.8,259.86,260.67,1261956.0,260.45,260.8,259.86,260.67,1261956.0
2024-07-15 13:20:00,260.67,261.5,260.03,260.55,1537699.0,260.67,261.5,260.03,260.55,1537699.0
2024-07-15 13:30:00,260.5,261.1,259.41,259.99,1531145.0,260.5,261.1,259.41,259.99,1531145.0
2024-07-15 13:40:00,259.98,260.38,258.53,259.11,1647731.0,259.98,260.38,258.53,259.11,1647731.0
2024-07-15 13:50:00,259.11,259.87,258.65,259.08,1421429.0,259.11,259.87,258.65,259.08,1421429.0
2024-07-15 14:00:00,259.12,260.13,258.72,259.64,1464435.0,259.12,260.13,258.72,259.64,1464435.0
2024-07-15 14:10:00,259.64,259.79,258.48,258.87,1223017.0,259.64,259.79,258.48,258.87,1223017.0
2024-07-15 14:20:00,258.91,259.93,258.83,259.4,1244438.0,258.91,259.93,258.83,259.4,1244438.0
2024-07-15 14:30:00,259.41,259.69,257.73,257.8,1893112.0,259.41,259.69,257.73,257.8,1893112.0
2024-07-15 14:40:00,257.86,258.34,257.0,258.19,1947558.0,257.86,258.34,257.0,258.19,1947558.0
2024-07-15 14:50:00,258.17,258.29,256.68,257.48,1863411.0,258.17,258.29,256.68,257.48,1863411.0
2024-07-15 15:00:00,257.47,258.29,256.71,256.94,1761900.0,257.47,258.29,256.71,256.94,1761900.0
2024-07-15 15:10:00,256.95,257.3,256.42,257.2,1811781.0,256.95,257.3,256.42,257.2,1811781.0
2024-07-15 15:20:00,257.17,257.2,255.4,255.6,2499443.0,257.17,257.2,255.4,255.6,2499443.0
2024-07-15 15:30:00,255.65,255.79,253.92,254.27,3330912.0,255.65,255.79,253.92,254.27,3330912.0
2024-07-15 15:40:00,254.25,254.87,252.04,252.45,4350483.0,254.25,254.87,252.04,252.45,4350483.0
2024-07-15 15:50:00,252.41,253.88,251.73,252.67,4907399.0,252.41,253.88,251.73,252.67,4907399.0
2024-07-16 09:30:00,255.31,258.62,253.41,253.56,6873251.0,255.31,258.62,253.41,253.56,6873251.0
2024-07-16 09:40:00,253.57,254.74,250.76,251.1,5577191.0,253.57,254.74,250.76,251.1,5577191.0
2024-07-16 09:50:00,251.1,251.69,248.8,249.51,6134277.0,251.1,251.69,248.8,249.51,6134277.0
2024-07-16 10:00:00,249.56,249.64,245.8,246.07,5813910.0,249.56,249.64,245.8,246.07,5813910.0
2024-07-16 10:10:00,246.07,249.73,246.06,249.63,4348728.0,246.07,249.73,246.06,249.63,4348728.0
2024-07-16 10:20:00,249.67,249.98,247.68,247.69,3510236.0,249.67,249.98,247.68,247.69,3510236.0
2024-07-16 10:30:00,247.72,250.96,247.45,250.42,3404126.0,247.72,250.96,247.45,250.42,3404126.0
2024-07-16 10:40:00,250.41,251.5,250.22,251.38,2825208.0,250.41,251.5,250.22,251.38,2825208.0
2024-07-16 10:50:00,251.4,252.37,250.63,252.24,2904457.0,251.4,252.37,250.63,252.24,2904457.0
2024-07-16 11:00:00,252.24,253.06,251.63,252.86,2535266.0,252.24,253.06,251.63,252.86,2535266.0
2024-07-16 11:10:00,252.84,253.13,251.57,252.69,2369086.0,252.84,253.13,251.57,252.69,2369086.0
2024-07-16 11:20:00,252.73,253.09,251.89,251.89,1905912.0,252.73,253.09,251.89,251.89,1905912.0
2024-07-16 11:30:00,251.93,252.62,250.75,252.54,2662149.0,251.93,252.62,250.75,252.54,2662149.0
2024-07-16 11:40:00,252.55,253.18,252.44,252.9,1610746.0,252.55,253.18,252.44,252.9,1610746.0
2024-07-16 11:50:00,252.94,254.15,252.9,253.65,2213641.0,252.94,254.15,252.9,253.65,2213641.0
2024-07-16 12:00:00,253.68,254.0,252.31,252.46,1788995.0,253.68,254.0,252.31,252.46,1788995.0
2024-07-16 12:10:00,252.44,252.69,249.9,250.37,3244800.0,252.44,252.69,249.9,250.37,3244800.0
2024-07-16 12:20:00,250.37,251.2,250.1,250.72,1732262.0,250.37,251.2,250.1,250.72,1732262.0
2024-07-16 12:30:00,250.72,252.3,249.92,252.02,2179735.0,250.72,252.3,249.92,252.02,2179735.0
2024-07-16 12:40:00,252.02,253.04,251.53,252.77,1769743.0,252.02,253.04,251.53,252.77,1769743.0
2024-07-16 12:50:00,252.76,253.88,252.62,253.43,1589716.0,252.76,253.88,252.62,253.43,1589716.0
2024-07-16 13:00:00,253.4,254.05,253.28,253.9,1418450.0,253.4,254.05,253.28,253.9,1418450.0
2024-07-16 13:10:00,253.9,255.08,253.36,254.84,2068417.0,253.9,255.08,253.36,254.84,2068417.0
2024-07-16 13:20:00,254.81,255.02,254.28,254.53,1618788.0,254.81,255.02,254.28,254.53,1618788.0
2024-07-16 13:30:00,254.51,255.04,254.26,254.99,1574894.0,254.51,255.04,254.26,254.99,1574894.0
2024-07-16 13:40:00,254.99,255.5,254.53,255.28,1735637.0,254.99,255.5,254.53,255.28,1735637.0
2024-07-16 13:50:00,255.27,255.9,254.44,255.64,2272260.0,255.27,255.9,254.44,255.64,2272260.0
2024-07-16 14:00:00,255.66,255.7,254.26,255.18,2196355.0,255.66,255.7,254.26,255.18,2196355.0
2024-07-16 14:10:00,255.18,255.6,254.52,255.22,1865287.0,255.18,255.6,254.52,255.22,1865287.0
2024-07-16 14:20:00,255.18,257.0,254.73,256.44,2752041.0,255.18,257.0,254.73,256.44,2752041.0
2024-07-16 14:30:00,256.42,257.45,255.95,256.97,2352527.0,256.42,257.45,255.95,256.97,2352527.0
2024-07-16 14:40:00,256.96,257.25,256.52,256.86,1324859.0,256.96,257.25,256.52,256.86,1324859.0
2024-07-16 14:50:00,256.85,257.48,256.33,257.17,1832526.0,256.85,257.48,256.33,257.17,1832526.0
2024-07-16 15:00:00,257.19,257.27,255.52,255.99,2402175.0,257.19,257.27,255.52,255.99,2402175.0
2024-07-16 15:10:00,255.99,256.08,254.95,255.32,1690901.0,255.99,256.08,254.95,255.32,1690901.0
2024-07-16 15:20:00,255.36,256.28,255.15,255.99,1682282.0,255.36,256.28,255.15,255.99,1682282.0
2024-07-16 15:30:00,255.98,256.5,255.65,256.38,1523373.0,255.98,256.5,255.65,256.38,1523373.0
2024-07-16 15:40:00,256.38,257.38,256.11,256.72,2406374.0,256.38,257.38,256.11,256.72,2406374.0
2024-07-16 15:50:00,256.77,257.17,256.18,256.43,2690569.0,256.77,257.17,256.18,256.43,2690569.0
2024-07-17 09:30:00,252.73,255.75,252.0,254.78,5059644.0,252.73,255.75,252.0,254.78,5059644.0
2024-07-17 09:40:00,254.66,257.97,254.57,256.89,4491093.0,254.66,257.97,254.57,256.89,4491093.0
2024-07-17 09:50:00,256.86,258.47,254.87,257.95,4582126.0,256.86,258.47,254.87,257.95,4582126.0
2024-07-17 10:00:00,257.91,258.1,252.2,252.68,4606631.0,257.91,258.1,252.2,252.68,4606631.0
2024-07-17 10:10:00,252.67,253.5,251.23,252.64,4173933.0,252.67,253.5,251.23,252.64,4173933.0
2024-07-17 10:20:00,252.64,252.88,250.34,251.01,3920780.0,252.64,252.88,250.34,251.01,3920780.0
2024-07-17 10:30:00,251.08,253.39,250.63,253.06,2561580.0,251.08,253.39,250.63,253.06,2561580.0
2024-07-17 10:40:00,253.01,254.74,252.75,253.58,2021443.0,253.01,254.74,252.75,253.58,2021443.0
2024-07-17 10:50:00,253.63,254.6,252.36,252.5,2386376.0,253.63,254.6,252.36,252.5,2386376.0
2024-07-17 11:00:00,252.42,252.69,249.74,251.21,3232038.0,252.42,252.69,249.74,251.21,3232038.0
2024-07-17 11:10:00,251.28,251.4,249.23,251.11,2870980.0,251.28,251.4,249.23,251.11,2870980.0
2024-07-17 11:20:00,251.1,251.1,248.7,249.98,2230724.0,251.1,251.1,248.7,249.98,2230724.0
2024-07-17 11:30:00,249.93,250.4,249.08,249.46,1952986.0,249.93,250.4,249.08,249.46,1952986.0
2024-07-17 11:40:00,249.45,249.63,246.74,246.82,3506871.0,249.45,249.63,246.74,246.82,3506871.0
2024-07-17 11:50:00,246.82,248.6,246.71,248.28,2413988.0,246.82,248.6,246.71,248.28,2413988.0
2024-07-17 12:00:00,248.27,248.6,247.49,248.03,1533000.0,248.27,248.6,247.49,248.03,1533000.0
2024-07-17 12:10:00,248.0,248.01,246.55,247.85,2022195.0,248.0,248.01,246.55,247.85,2022195.0
2024-07-17 12:20:00,247.88,248.62,247.61,247.76,1876166.0,247.88,248.62,247.61,247.76,1876166.0
2024-07-17 12:30:00,247.74,249.55,247.66,248.46,2007995.0,247.74,249.55,247.66,248.46,2007995.0
2024-07-17 12:40:00,248.4,249.18,248.0,249.15,1298244.0,248.4,249.18,248.0,249.15,1298244.0
2024-07-17 12:50:00,249.11,250.35,248.87,249.82,1627740.0,249.11,250.35,248.87,249.82,1627740.0
2024-07-17 13:00:00,249.84,250.02,248.2,248.44,1412912.0,249.84,250.02,248.2,248.44,1412912.0
2024-07-17 13:10:00,248.51,249.75,248.45,249.32,1398804.0,248.51,249.75,248.45,249.32,1398804.0
2024-07-17 13:20:00,249.3,250.0,249.01,249.9,1000086.0,249.3,250.0,249.01,249.9,1000086.0
2024-07-17 13:30:00,249.9,250.8,249.79,250.27,1599201.0,249.9,250.8,249.79,250.27,1599201.0
2024-07-17 13:40:00,250.27,250.35,249.51,250.15,1213380.0,250.27,250.35,249.51,250.15,1213380.0
2024-07-17 13:50:00,250.12,250.25,248.3,248.53,1724739.0,250.12,250.25,248.3,248.53,1724739.0
2024-07-17 14:00:00,248.46,248.48,246.91,247.76,1759168.0,248.46,248.48,246.91,247.76,1759168.0
2024-07-17 14:10:00,247.78,248.85,247.57,248.84,1173162.0,247.78,248.85,247.57,248.84,1173162.0
2024-07-17 14:20:00,248.82,249.12,247.71,248.02,1294803.0,248.82,249.12,247.71,248.02,1294803.0
2024-07-17 14:30:00,248.02,248.47,246.85,246.98,1453816.0,248.02,248.47,246.85,246.98,1453816.0
2024-07-17 14:40:00,247.01,247.49,246.2,246.23,1514685.0,247.01,247.49,246.2,246.23,1514685.0
2024-07-17 14:50:00,246.23,247.17,246.18,246.95,1367953.0,246.23,247.17,246.18,246.95,1367953.0
2024-07-17 15:00:00,246.98,247.46,246.25,247.42,1436163.0,246.98,247.46,246.25,247.42,1436163.0
2024-07-17 15:10:00,247.44,248.23,247.01,247.43,1775963.0,247.44,248.23,247.01,247.43,1775963.0
2024-07-17 15:20:00,247.45,249.21,247.2,248.89,1996443.0,247.45,249.21,247.2,248.89,1996443.0
2024-07-17 15:30:00,248.8,248.95,247.56,247.77,1703318.0,248.8,248.95,247.56,247.77,1703318.0
2024-07-17 15:40:00,247.77,247.97,246.84,247.7,1573911.0,247.77,247.97,246.84,247.7,1573911.0
2024-07-17 15:50:00,247.73,249.31,247.73,248.49,2762234.0,247.73,249.31,247.73,248.49,2762234.0
2024-07-18 09:30:00,251.2,252.75,249.7,251.05,4598955.0,251.2,252.75,249.7,251.05,4598955.0
2024-07-18 09:40:00,251.06,251.46,247.2,250.15,3955625.0,251.06,251.46,247.2,250.15,3955625.0
2024-07-18 09:50:00,250.16,252.65,249.99,251.86,3609806.0,250.16,252.65,249.99,251.86,3609806.0
2024-07-18 10:00:00,251.86,253.86,250.99,253.43,3639544.0,251.86,253.86,250.99,253.43,3639544.0
2024-07-18 10:10:00,253.42,255.65,253.01,253.96,4289356.0,253.42,255.65,253.01,253.96,4289356.0
2024-07-18 10:20:00,253.97,255.18,252.65,254.39,2806085.0,253.97,255.18,252.65,254.39,2806085.0
2024-07-18 10:30:00,254.4,254.65,251.85,252.67,2893504.0,254.4,254.65,251.85,252.67,2893504.0
2024-07-18 10:40:00,252.66,252.72,250.33,251.45,2774144.0,252.66,252.72,250.33,251.45,2774144.0
2024-07-18 10:50:00,251.56,253.7,251.34,253.45,2392141.0,251.56,253.7,251.34,253.45,2392141.0
2024-07-18 11:00:00,253.43,255.6,253.05,254.66,2958194.0,253.43,255.6,253.05,254.66,2958194.0
2024-07-18 11:10:00,254.64,254.74,252.27,253.43,2356150.0,254.64,254.74,252.27,253.43,2356150.0
2024-07-18 11:20:00,253.46,254.55,252.93,253.53,2084192.0,253.46,254.55,252.93,253.53,2084192.0
2024-07-18 11:30:00,253.53,253.9,251.62,253.51,2176139.0,253.53,253.9,251.62,253.51,2176139.0
2024-07-18 11:40:00,253.5,254.08,252.41,252.83,1673887.0,253.5,254.08,252.41,252.83,1673887.0
2024-07-18 11:50:00,252.84,253.79,252.46,253.37,1313891.0,252.84,253.79,252.46,253.37,1313891.0
2024-07-18 12:00:00,253.38,254.87,252.73,254.8,1700323.0,253.38,254.87,252.73,254.8,1700323.0
2024-07-18 12:10:00,254.85,254.96,253.61,253.91,1411664.0,254.85,254.96,253.61,253.91,1411664.0
2024-07-18 12:20:00,253.89,254.77,252.95,253.91,1668968.0,253.89,254.77,252.95,253.91,1668968.0
2024-07-18 12:30:00,253.89,255.96,253.75,255.75,1979663.0,253.89,255.96,253.75,255.75,1979663.0
2024-07-18 12:40:00,255.73,255.97,255.0,255.13,1616527.0,255.73,255.97,255.0,255.13,1616527.0
2024-07-18 12:50:00,255.14,256.58,254.73,256.58,1537599.0,255.14,256.58,254.73,256.58,1537599.0
2024-07-18 13:00:00,256.54,257.14,255.25,256.02,2156609.0,256.54,257.14,255.25,256.02,2156609.0
2024-07-18 13:10:00,256.05,256.69,255.75,256.01,1250274.0,256.05,256.69,255.75,256.01,1250274.0
2024-07-18 13:20:00,255.97,256.55,255.09,255.96,1297152.0,255.97,256.55,255.09,255.96,1297152.0
2024-07-18 13:30:00,255.98,256.43,255.56,255.79,1048287.0,255.98,256.43,255.56,255.79,1048287.0
2024-07-18 13:40:00,255.83,256.05,255.32,255.66,963690.0,255.83,256.05,255.32,255.66,963690.0
2024-07-18 13:50:00,255.66,255.66,254.24,254.35,1358859.0,255.66,255.66,254.24,254.35,1358859.0
2024-07-18 14:00:00,254.35,254.5,253.07,253.61,1797089.0,254.35,254.5,253.07,253.61,1797089.0
2024-07-18 14:10:00,253.6,253.6,251.92,252.17,1916546.0,253.6,253.6,251.92,252.17,1916546.0
2024-07-18 14:20:00,252.17,252.7,250.74,250.77,2129412.0,252.17,252.7,250.74,250.77,2129412.0
2024-07-18 14:30:00,250.76,251.0,250.05,250.32,1972806.0,250.76,251.0,250.05,250.32,1972806.0
2024-07-18 14:40:00,250.36,251.08,249.6,249.94,1833509.0,250.36,251.08,249.6,249.94,1833509.0
2024-07-18 14:50:00,249.95,250.38,249.03,249.99,1843450.0,249.95,250.38,249.03,249.99,1843450.0
2024-07-18 15:00:00,250.03,250.7,248.8,249.31,2154414.0,250.03,250.7,248.8,249.31,2154414.0
2024-07-18 15:10:00,249.32,249.44,248.01,248.08,2571702.0,249.32,249.44,248.01,248.08,2571702.0
2024-07-18 15:20:00,248.06,248.99,247.44,248.61,2551623.0,248.06,248.99,247.44,248.61,2551623.0
2024-07-18 15:30:00,248.59,249.9,247.78,249.65,1989006.0,248.59,249.9,247.78,249.65,1989006.0
2024-07-18 15:40:00,249.65,250.48,249.27,250.32,1927541.0,249.65,250.48,249.27,250.32,1927541.0
2024-07-18 15:50:00,250.27,250.32,248.46,249.28,2513061.0,250.27,250.32,248.46,249.28,2513061.0
2024-07-19 09:30:00,247.81,249.01,245.22,247.16,4635460.0,247.81,249.01,245.22,247.16,4635460.0
2024-07-19 09:40:00,247.15,247.89,244.39,245.02,3276964.0,247.15,247.89,244.39,245.02,3276964.0
2024-07-19 09:50:00,244.98,247.74,244.77,245.78,2928650.0,244.98,247.74,244.77,245.78,2928650.0
2024-07-19 10:00:00,245.76,245.76,243.02,244.07,3411245.0,245.76,245.76,243.02,244.07,3411245.0
2024-07-19 10:10:00,244.11,244.29,241.8,242.97,3362800.0,244.11,244.29,241.8,242.97,3362800.0
2024-07-19 10:20:00,242.95,243.43,241.7,241.79,2318927.0,242.95,243.43,241.7,241.79,2318927.0
2024-07-19 10:30:00,241.79,243.26,240.43,242.87,3085555.0,241.79,243.26,240.43,242.87,3085555.0
2024-07-19 10:40:00,242.87,243.79,241.75,243.47,1889700.0,242.87,243.79,241.75,243.47,1889700.0
2024-07-19 10:50:00,243.52,244.17,242.93,243.39,1655385.0,243.52,244.17,242.93,243.39,1655385.0
2024-07-19 11:00:00,243.45,244.35,241.65,241.68,1754952.0,243.45,244.35,241.65,241.68,1754952.0
2024-07-19 11:10:00,241.67,242.37,241.01,242.03,1481915.0,241.67,242.37,241.01,242.03,1481915.0
2024-07-19 11:20:00,242.0,242.69,240.12,240.28,1614916.0,242.0,242.69,240.12,240.28,1614916.0
2024-07-19 11:30:00,240.26,240.64,239.61,240.39,2268961.0,240.26,240.64,239.61,240.39,2268961.0
2024-07-19 11:40:00,240.39,240.88,238.83,239.05,2195438.0,240.39,240.88,238.83,239.05,2195438.0
2024-07-19 11:50:00,239.07,240.99,239.0,240.97,1423262.0,239.07,240.99,239.0,240.97,1423262.0
2024-07-19 12:00:00,240.85,241.25,239.77,240.9,1537088.0,240.85,241.25,239.77,240.9,1537088.0
2024-07-19 12:10:00,240.89,241.3,238.91,239.08,1550299.0,240.89,241.3,238.91,239.08,1550299.0
2024-07-19 12:20:00,239.09,239.63,238.28,238.96,1511274.0,239.09,239.63,238.28,238.96,1511274.0
2024-07-19 12:30:00,238.92,239.34,237.4,237.48,1506653.0,238.92,239.34,237.4,237.48,1506653.0
2024-07-19 12:40:00,237.53,238.14,236.83,237.79,1567333.0,237.53,238.14,236.83,237.79,1567333.0
2024-07-19 12:50:00,237.79,238.75,237.65,238.49,1211267.0,237.79,238.75,237.65,238.49,1211267.0
2024-07-19 13:00:00,238.49,238.66,237.36,238.63,1028500.0,238.49,238.66,237.36,238.63,1028500.0
2024-07-19 13:10:00,238.61,238.94,237.8,237.95,961785.0,238.61,238.94,237.8,237.95,961785.0
2024-07-19 13:20:00,237.9,239.37,237.85,239.27,1059177.0,237.9,239.37,237.85,239.27,1059177.0
2024-07-19 13:30:00,239.27,240.11,238.91,239.51,1134672.0,239.27,240.11,238.91,239.51,1134672.0
2024-07-19 13:40:00,239.5,240.15,238.55,239.97,1211123.0,239.5,240.15,238.55,239.97,1211123.0
2024-07-19 13:50:00,240.0,240.62,239.69,240.27,1167007.0,240.0,240.62,239.69,240.27,1167007.0
2024-07-19 14:00:00,240.26,240.44,239.4,239.55,921753.0,240.26,240.44,239.4,239.55,921753.0
2024-07-19 14:10:00,239.51,240.07,239.1,239.43,919748.0,239.51,240.07,239.1,239.43,919748.0
2024-07-19 14:20:00,239.4,239.58,238.8,239.17,824305.0,239.4,239.58,238.8,239.17,824305.0
2024-07-19 14:30:00,239.18,239.46,238.64,238.8,943253.0,239.18,239.46,238.64,238.8,943253.0
2024-07-19 14:40:00,238.8,239.4,238.38,239.19,1069512.0,238.8,239.4,238.38,239.19,1069512.0
2024-07-19 14:50:00,239.2,239.6,239.06,239.32,805679.0,239.2,239.6,239.06,239.32,805679.0
2024-07-19 15:00:00,239.29,240.48,239.27,240.34,928341.0,239.29,240.48,239.27,240.34,928341.0
2024-07-19 15:10:00,240.33,240.77,239.94,240.68,945854.0,240.33,240.77,239.94,240.68,945854.0
2024-07-19 15:20:00,240.69,241.2,240.45,240.56,1013446.0,240.69,241.2,240.45,240.56,1013446.0
2024-07-19 15:30:00,240.56,240.74,239.79,239.98,885084.0,240.56,240.74,239.79,239.98,885084.0
2024-07-19 15:40:00,240.0,240.28,239.28,239.34,1146255.0,240.0,240.28,239.28,239.34,1146255.0
2024-07-19 15:50:00,239.34,240.07,238.41,239.19,2577153.0,239.34,240.07,238.41,239.19,2577153.0
2024-07-22 09:30:00,244.22,249.75,243.75,249.53,6966960.0,244.22,249.75,243.75,249.53,6966960.0
2024-07-22 09:40:00,249.55,251.57,249.41,250.18,5259131.0,249.55,251.57,249.41,250.18,5259131.0
2024-07-22 09:50:00,250.24,250.96,248.68,250.04,3678803.0,250.24,250.96,248.68,250.04,3678803.0
2024-07-22 10:00:00,250.0,251.16,246.73,247.2,3745618.0,250.0,251.16,246.73,247.2,3745618.0
2024-07-22 10:10:00,247.19,249.96,247.18,248.37,2860159.0,247.19,249.96,247.18,248.37,2860159.0
2024-07-22 10:20:00,248.4,249.12,246.26,246.39,2436841.0,248.4,249.12,246.26,246.39,2436841.0
2024-07-22 10:30:00,246.44,248.3,246.09,248.21,2292039.0,246.44,248.3,246.09,248.21,2292039.0
2024-07-22 10:40:00,248.2,248.99,247.33,248.54,1579815.0,248.2,248.99,247.33,248.54,1579815.0
2024-07-22 10:50:00,248.56,249.5,247.37,248.68,1730002.0,248.56,249.5,247.37,248.68,1730002.0
2024-07-22 11:00:00,248.64,249.74,247.23,247.32,1711882.0,248.64,249.74,247.23,247.32,1711882.0
2024-07-22 11:10:00,247.24,248.84,246.89,247.1,1789825.0,247.24,248.84,246.89,247.1,1789825.0
2024-07-22 11:20:00,247.11,247.54,246.19,246.34,1654863.0,247.11,247.54,246.19,246.34,1654863.0
2024-07-22 11:30:00,246.32,247.5,246.16,247.45,1542408.0,246.32,247.5,246.16,247.45,1542408.0
2024-07-22 11:40:00,247.43,247.94,246.41,247.68,1288196.0,247.43,247.94,246.41,247.68,1288196.0
2024-07-22 11:50:00,247.66,248.4,247.39,248.01,1182693.0,247.66,248.4,247.39,248.01,1182693.0
2024-07-22 12:00:00,247.95,248.56,246.89,248.37,1381074.0,247.95,248.56,246.89,248.37,1381074.0
2024-07-22 12:10:00,248.37,249.42,248.23,249.33,1358015.0,248.37,249.42,248.23,249.33,1358015.0
2024-07-22 12:20:00,249.34,249.68,248.81,249.36,1173069.0,249.34,249.68,248.81,249.36,1173069.0
2024-07-22 12:30:00,249.36,250.35,249.04,250.03,1798754.0,249.36,250.35,249.04,250.03,1798754.0
2024-07-22 12:40:00,250.06,250.35,249.67,250.15,1093057.0,250.06,250.35,249.67,250.15,1093057.0
2024-07-22 12:50:00,250.14,250.95,249.8,250.21,1410704.0,250.14,250.95,249.8,250.21,1410704.0
2024-07-22 13:00:00,250.23,251.14,250.0,250.98,1358609.0,250.23,251.14,250.0,250.98,1358609.0
2024-07-22 13:10:00,250.97,251.03,250.36,250.46,1115425.0,250.97,251.03,250.36,250.46,1115425.0
2024-07-22 13:20:00,250.47,251.22,250.06,250.97,1324675.0,250.47,251.22,250.06,250.97,1324675.0
2024-07-22 13:30:00,250.97,251.52,250.66,251.1,1328904.0,250.97,251.52,250.66,251.1,1328904.0
2024-07-22 13:40:00,251.04,252.23,250.64,252.01,1740165.0,251.04,252.23,250.64,252.01,1740165.0
2024-07-22 13:50:00,252.03,252.09,250.96,251.35,1266939.0,252.03,252.09,250.96,251.35,1266939.0
2024-07-22 14:00:00,251.38,252.21,251.1,252.18,1392188.0,251.38,252.21,251.1,252.18,1392188.0
2024-07-22 14:10:00,252.18,252.19,251.13,251.8,1047464.0,252.18,252.19,251.13,251.8,1047464.0
2024-07-22 14:20:00,251.78,252.42,251.31,251.4,1305939.0,251.78,252.42,251.31,251.4,1305939.0
2024-07-22 14:30:00,251.4,252.47,250.95,252.38,1701569.0,251.4,252.47,250.95,252.38,1701569.0
2024-07-22 14:40:00,252.35,253.21,251.81,252.79,1864051.0,252.35,253.21,251.81,252.79,1864051.0
2024-07-22 14:50:00,252.78,252.9,251.73,251.84,1341667.0,252.78,252.9,251.73,251.84,1341667.0
2024-07-22 15:00:00,251.86,251.97,250.67,250.8,1781347.0,251.86,251.97,250.67,250.8,1781347.0
2024-07-22 15:10:00,250.84,251.57,250.7,251.38,1413688.0,250.84,251.57,250.7,251.38,1413688.0
2024-07-22 15:20:00,251.35,252.08,251.28,251.95,1551371.0,251.35,252.08,251.28,251.95,1551371.0
2024-07-22 15:30:00,251.94,252.58,251.77,251.99,1652700.0,251.94,252.58,251.77,251.99,1652700.0
2024-07-22 15:40:00,252.02,252.27,251.44,251.58,1362824.0,252.02,252.27,251.44,251.58,1362824.0
2024-07-22 15:50:00,251.57,252.79,251.28,251.69,3075995.0,251.57,252.79,251.28,251.69,3075995.0
2024-07-23 09:30:00,253.52,255.76,251.78,254.89,6654277.0,253.52,255.76,251.78,254.89,6654277.0
2024-07-23 09:40:00,254.88,255.48,250.02,251.33,4654435.0,254.88,255.48,250.02,251.33,4654435.0
2024-07-23 09:50:00,251.32,251.32,248.57,249.4,3593965.0,251.32,251.32,248.57,249.4,3593965.0
2024-07-23 10:00:00,249.57,249.93,247.77,248.63,2982950.0,249.57,249.93,247.77,248.63,2982950.0
2024-07-23 10:10:00,248.62,249.44,247.7,248.77,2654529.0,248.62,249.44,247.7,248.77,2654529.0
2024-07-23 10:20:00,248.77,249.62,247.81,248.98,2420913.0,248.77,249.62,247.81,248.98,2420913.0
2024-07-23 10:30:00,249.02,249.49,248.07,248.68,1663196.0,249.02,249.49,248.07,248.68,1663196.0
2024-07-23 10:40:00,248.61,249.46,246.33,246.67,2986479.0,248.61,249.46,246.33,246.67,2986479.0
2024-07-23 10:50:00,246.62,247.33,245.63,247.29,2835340.0,246.62,247.33,245.63,247.29,2835340.0
2024-07-23 11:00:00,247.31,248.94,247.1,248.65,2119373.0,247.31,248.94,247.1,248.65,2119373.0
2024-07-23 11:10:00,248.66,249.59,248.22,249.5,1636202.0,248.66,249.59,248.22,249.5,1636202.0
2024-07-23 11:20:00,249.56,249.66,248.76,249.08,1406014.0,249.56,249.66,248.76,249.08,1406014.0
2024-07-23 11:30:00,249.05,249.42,248.1,248.91,1826806.0,249.05,249.42,248.1,248.91,1826806.0
2024-07-23 11:40:00,248.87,249.92,248.51,249.63,1522683.0,248.87,249.92,248.51,249.63,1522683.0
2024-07-23 11:50:00,249.59,249.79,248.57,248.95,1189528.0,249.59,249.79,248.57,248.95,1189528.0
2024-07-23 12:00:00,248.94,249.3,248.37,248.87,1362708.0,248.94,249.3,248.37,248.87,1362708.0
2024-07-23 12:10:00,248.9,248.93,247.51,247.58,1501708.0,248.9,248.93,247.51,247.58,1501708.0
2024-07-23 12:20:00,247.58,247.78,246.5,247.02,1636219.0,247.58,247.78,246.5,247.02,1636219.0
2024-07-23 12:30:00,247.01,247.45,246.62,247.04,1228336.0,247.01,247.45,246.62,247.04,1228336.0
2024-07-23 12:40:00,246.98,247.84,246.88,247.48,1136085.0,246.98,247.84,246.88,247.48,1136085.0
2024-07-23 12:50:00,247.5,247.52,246.02,246.7,1564832.0,247.5,247.52,246.02,246.7,1564832.0
2024-07-23 13:00:00,246.65,247.57,246.51,247.23,1318383.0,246.65,247.57,246.51,247.23,1318383.0
2024-07-23 13:10:00,247.23,247.62,246.26,247.52,1549293.0,247.23,247.62,246.26,247.52,1549293.0
2024-07-23 13:20:00,247.49,247.93,247.25,247.42,1083756.0,247.49,247.93,247.25,247.42,1083756.0
2024-07-23 13:30:00,247.4,247.73,246.93,247.28,1063656.0,247.4,247.73,246.93,247.28,1063656.0
2024-07-23 13:40:00,247.3,247.74,247.02,247.58,777052.0,247.3,247.74,247.02,247.58,777052.0
2024-07-23 13:50:00,247.55,247.89,247.12,247.69,953073.0,247.55,247.89,247.12,247.69,953073.0
2024-07-23 14:00:00,247.69,248.44,247.25,248.39,1020580.0,247.69,248.44,247.25,248.39,1020580.0
2024-07-23 14:10:00,248.39,248.49,247.88,248.21,1057652.0,248.39,248.49,247.88,248.21,1057652.0
2024-07-23 14:20:00,248.23,248.31,247.05,247.27,1064946.0,248.23,248.31,247.05,247.27,1064946.0
2024-07-23 14:30:00,247.35,247.81,247.08,247.62,841322.0,247.35,247.81,247.08,247.62,841322.0
2024-07-23 14:40:00,247.6,247.63,247.11,247.47,833745.0,247.6,247.63,247.11,247.47,833745.0
2024-07-23 14:50:00,247.49,248.1,247.42,248.08,853516.0,247.49,248.1,247.42,248.08,853516.0
2024-07-23 15:00:00,248.1,248.41,247.78,248.37,930935.0,248.1,248.41,247.78,248.37,930935.0
2024-07-23 15:10:00,248.39,248.85,248.03,248.35,1186903.0,248.39,248.85,248.03,248.35,1186903.0
2024-07-23 15:20:00,248.32,249.45,248.13,249.37,1684244.0,248.32,249.45,248.13,249.37,1684244.0
2024-07-23 15:30:00,249.34,249.42,247.9,247.99,1620698.0,249.34,249.42,247.9,247.99,1620698.0
2024-07-23 15:40:00,247.99,248.34,246.78,247.83,2486579.0,247.99,248.34,246.78,247.83,2486579.0
2024-07-23 15:50:00,247.85,248.16,246.32,246.35,2831076.0,247.85,248.16,246.32,246.35,2831076.0
2024-07-24 09:30:00,225.19,225.99,221.0,222.32,9648254.0,225.19,225.99,221.0,222.32,9648254.0
2024-07-24 09:40:00,222.32,222.61,218.37,218.52,8781605.0,222.32,222.61,218.37,218.52,8781605.0
2024-07-24 09:50:00,218.52,219.94,215.3,215.89,8748956.0,218.52,219.94,215.3,215.89,8748956.0
2024-07-24 10:00:00,215.89,218.52,214.71,217.87,6971869.0,215.89,218.52,214.71,217.87,6971869.0
2024-07-24 10:10:00,217.87,218.9,216.5,217.46,4664712.0,217.87,218.9,216.5,217.46,4664712.0
2024-07-24 10:20:00,217.46,219.09,216.57,217.06,4060987.0,217.46,219.09,216.57,217.06,4060987.0
2024-07-24 10:30:00,217.06,217.67,215.6,215.85,3791272.0,217.06,217.67,215.6,215.85,3791272.0
2024-07-24 10:40:00,215.81,217.55,215.73,217.34,3717071.0,215.81,217.55,215.73,217.34,3717071.0
2024-07-24 10:50:00,217.36,218.59,216.7,217.46,3221336.0,217.36,218.59,216.7,217.46,3221336.0
2024-07-24 11:00:00,217.46,218.35,217.14,217.5,2902026.0,217.46,218.35,217.14,217.5,2902026.0
2024-07-24 11:10:00,217.48,218.25,217.0,218.04,2700348.0,217.48,218.25,217.0,218.04,2700348.0
2024-07-24 11:20:00,218.04,218.46,216.8,218.01,3102324.0,218.04,218.46,216.8,218.01,3102324.0
2024-07-24 11:30:00,218.03,220.19,218.01,219.91,3801216.0,218.03,220.19,218.01,219.91,3801216.0
2024-07-24 11:40:00,219.89,220.4,218.8,219.94,2709806.0,219.89,220.4,218.8,219.94,2709806.0
2024-07-24 11:50:00,219.94,221.28,219.35,220.55,3168585.0,219.94,221.28,219.35,220.55,3168585.0
2024-07-24 12:00:00,220.54,221.76,220.2,220.85,3146144.0,220.54,221.76,220.2,220.85,3146144.0
2024-07-24 12:10:00,220.84,222.2,220.28,221.66,2679311.0,220.84,222.2,220.28,221.66,2679311.0
2024-07-24 12:20:00,221.64,222.64,221.0,221.26,2522627.0,221.64,222.64,221.0,221.26,2522627.0
2024-07-24 12:30:00,221.27,221.9,220.18,220.95,2120590.0,221.27,221.9,220.18,220.95,2120590.0
2024-07-24 12:40:00,220.96,221.46,220.16,221.43,1757052.0,220.96,221.46,220.16,221.43,1757052.0
2024-07-24 12:50:00,221.41,221.46,220.2,220.54,1499544.0,221.41,221.46,220.2,220.54,1499544.0
2024-07-24 13:00:00,220.51,221.07,219.72,220.8,2173661.0,220.51,221.07,219.72,220.8,2173661.0
2024-07-24 13:10:00,220.78,221.67,220.04,221.45,1997530.0,220.78,221.67,220.04,221.45,1997530.0
2024-07-24 13:20:00,221.45,221.75,220.75,220.77,1407162.0,221.45,221.75,220.75,220.77,1407162.0
2024-07-24 13:30:00,220.78,221.6,220.4,220.74,1664412.0,220.78,221.6,220.4,220.74,1664412.0
2024-07-24 13:40:00,220.67,221.16,220.25,220.69,1288718.0,220.67,221.16,220.25,220.69,1288718.0
2024-07-24 13:50:00,220.73,220.77,219.16,219.35,1483348.0,220.73,220.77,219.16,219.35,1483348.0
2024-07-24 14:00:00,219.35,219.42,218.3,219.09,2140388.0,219.35,219.42,218.3,219.09,2140388.0
2024-07-24 14:10:00,219.12,220.12,219.0,219.92,1482015.0,219.12,220.12,219.0,219.92,1482015.0
2024-07-24 14:20:00,219.9,220.26,219.05,219.89,1380560.0,219.9,220.26,219.05,219.89,1380560.0
2024-07-24 14:30:00,219.88,220.25,219.15,220.1,1303183.0,219.88,220.25,219.15,220.1,1303183.0
2024-07-24 14:40:00,220.08,220.64,219.26,219.49,1447131.0,220.08,220.64,219.26,219.49,1447131.0
2024-07-24 14:50:00,219.47,219.79,218.87,219.7,1215764.0,219.47,219.79,218.87,219.7,1215764.0
2024-07-24 15:00:00,219.67,219.83,218.47,218.71,1584651.0,219.67,219.83,218.47,218.71,1584651.0
2024-07-24 15:10:00,218.69,218.93,218.1,218.25,1576553.0,218.69,218.93,218.1,218.25,1576553.0
2024-07-24 15:20:00,218.24,218.66,217.77,217.79,1668920.0,218.24,218.66,217.77,217.79,1668920.0
2024-07-24 15:30:00,217.79,218.47,217.0,218.33,2117133.0,217.79,218.47,217.0,218.33,2117133.0
2024-07-24 15:40:00,218.3,219.22,217.56,217.66,2104026.0,218.3,219.22,217.56,217.66,2104026.0
2024-07-24 15:50:00,217.67,217.72,215.48,215.5,4930245.0,217.67,217.72,215.48,215.5,4930245.0
2024-07-25 09:30:00,216.83,222.5,216.23,222.01,7105342.0,216.83,222.5,216.23,222.01,7105342.0
2024-07-25 09:40:00,222.02,223.44,220.2,221.42,5388248.0,222.02,223.44,220.2,221.42,5388248.0
2024-07-25 09:50:00,221.42,222.93,218.24,219.71,4660048.0,221.42,222.93,218.24,219.71,4660048.0
2024-07-25 10:00:00,219.75,220.88,217.65,218.72,3770575.0,219.75,220.88,217.65,218.72,3770575.0
2024-07-25 10:10:00,218.78,221.9,217.22,221.51,3885758.0,218.78,221.9,217.22,221.51,3885758.0
2024-07-25 10:20:00,221.46,224.41,220.34,224.36,3752149.0,221.46,224.41,220.34,224.36,3752149.0
2024-07-25 10:30:00,224.36,224.98,222.4,223.84,3145847.0,224.36,224.98,222.4,223.84,3145847.0
2024-07-25 10:40:00,223.75,224.99,223.22,224.15,2564819.0,223.75,224.99,223.22,224.15,2564819.0
2024-07-25 10:50:00,224.11,224.74,223.31,223.94,1775561.0,224.11,224.74,223.31,223.94,1775561.0
2024-07-25 11:00:00,223.93,223.97,222.44,223.76,1606488.0,223.93,223.97,222.44,223.76,1606488.0
2024-07-25 11:10:00,223.78,224.1,222.54,222.54,1533216.0,223.78,224.1,222.54,222.54,1533216.0
2024-07-25 11:20:00,222.53,222.83,221.66,222.6,1542070.0,222.53,222.83,221.66,222.6,1542070.0
2024-07-25 11:30:00,222.69,223.64,222.24,223.03,1388623.0,222.69,223.64,222.24,223.03,1388623.0
2024-07-25 11:40:00,223.04,223.04,221.5,221.63,1241264.0,223.04,223.04,221.5,221.63,1241264.0
2024-07-25 11:50:00,221.63,222.99,221.57,222.98,1178762.0,221.63,222.99,221.57,222.98,1178762.0
2024-07-25 12:00:00,222.95,223.18,222.05,223.12,991996.0,222.95,223.18,222.05,223.12,991996.0
2024-07-25 12:10:00,223.15,224.05,222.8,223.93,1332614.0,223.15,224.05,222.8,223.93,1332614.0
2024-07-25 12:20:00,223.95,224.23,223.5,223.58,1056293.0,223.95,224.23,223.5,223.58,1056293.0
2024-07-25 12:30:00,223.58,225.0,223.5,224.74,1534391.0,223.58,225.0,223.5,224.74,1534391.0
2024-07-25 12:40:00,224.73,226.0,224.6,225.19,1640656.0,224.73,226.0,224.6,225.19,1640656.0
2024-07-25 12:50:00,225.21,225.32,224.19,225.0,1084209.0,225.21,225.32,224.19,225.0,1084209.0
2024-07-25 13:00:00,224.99,225.87,224.72,225.38,912610.0,224.99,225.87,224.72,225.38,912610.0
2024-07-25 13:10:00,225.38,225.57,224.0,224.59,1223984.0,225.38,225.57,224.0,224.59,1223984.0
2024-07-25 13:20:00,224.65,224.8,223.35,223.8,1199347.0,224.65,224.8,223.35,223.8,1199347.0
2024-07-25 13:30:00,223.77,224.51,223.4,224.19,1127832.0,223.77,224.51,223.4,224.19,1127832.0
2024-07-25 13:40:00,224.21,224.99,224.13,224.85,956111.0,224.21,224.99,224.13,224.85,956111.0
2024-07-25 13:50:00,224.85,225.82,224.42,225.23,1018279.0,224.85,225.82,224.42,225.23,1018279.0
2024-07-25 14:00:00,225.29,225.78,224.77,224.81,1024981.0,225.29,225.78,224.77,224.81,1024981.0
2024-07-25 14:10:00,224.85,225.57,224.31,225.44,950470.0,224.85,225.57,224.31,225.44,950470.0
2024-07-25 14:20:00,225.46,225.48,224.29,224.85,809930.0,225.46,225.48,224.29,224.85,809930.0
2024-07-25 14:30:00,224.83,225.47,224.39,224.96,859599.0,224.83,225.47,224.39,224.96,859599.0
2024-07-25 14:40:00,224.96,224.99,222.93,222.99,1266817.0,224.96,224.99,222.93,222.99,1266817.0
2024-07-25 14:50:00,222.97,223.79,222.68,223.05,1148851.0,222.97,223.79,222.68,223.05,1148851.0
2024-07-25 15:00:00,223.12,223.9,223.02,223.59,845091.0,223.12,223.9,223.02,223.59,845091.0
2024-07-25 15:10:00,223.58,224.2,222.31,222.96,1308718.0,223.58,224.2,222.31,222.96,1308718.0
2024-07-25 15:20:00,222.93,224.58,222.86,224.23,1523454.0,222.93,224.58,222.86,224.23,1523454.0
2024-07-25 15:30:00,224.23,224.81,222.82,223.52,1397826.0,224.23,224.81,222.82,223.52,1397826.0
2024-07-25 15:40:00,223.5,223.54,221.52,222.0,1768817.0,223.5,223.54,221.52,222.0,1768817.0
2024-07-25 15:50:00,221.95,221.95,220.17,220.25,2964273.0,221.95,221.95,220.17,220.25,2964273.0
2024-07-26 09:30:00,221.2,222.28,217.5,217.69,5260039.0,221.2,222.28,217.5,217.69,5260039.0
2024-07-26 09:40:00,217.73,220.03,216.77,218.43,4606307.0,217.73,220.03,216.77,218.43,4606307.0
2024-07-26 09:50:00,218.51,220.7,218.4,220.14,3341920.0,218.51,220.7,218.4,220.14,3341920.0
2024-07-26 10:00:00,220.16,220.83,216.55,216.88,3680521.0,220.16,220.83,216.55,216.88,3680521.0
2024-07-26 10:10:00,216.83,217.84,215.73,216.55,3803969.0,216.83,217.84,215.73,216.55,3803969.0
2024-07-26 10:20:00,216.59,217.72,216.37,216.74,2141408.0,216.59,217.72,216.37,216.74,2141408.0
2024-07-26 10:30:00,216.7,217.39,215.58,216.76,2594655.0,216.7,217.39,215.58,216.76,2594655.0
2024-07-26 10:40:00,216.82,217.69,215.82,216.02,2073259.0,216.82,217.69,215.82,216.02,2073259.0
2024-07-26 10:50:00,216.0,217.0,215.33,216.84,2063478.0,216.0,217.0,215.33,216.84,2063478.0
2024-07-26 11:00:00,216.74,217.13,215.77,216.59,1797010.0,216.74,217.13,215.77,216.59,1797010.0
2024-07-26 11:10:00,216.61,216.94,215.88,215.98,1206594.0,216.61,216.94,215.88,215.98,1206594.0
2024-07-26 11:20:00,215.93,216.9,215.75,216.52,1238635.0,215.93,216.9,215.75,216.52,1238635.0
2024-07-26 11:30:00,216.49,217.73,216.49,217.66,1435277.0,216.49,217.73,216.49,217.66,1435277.0
2024-07-26 11:40:00,217.64,218.43,217.36,218.39,1601078.0,217.64,218.43,217.36,218.39,1601078.0
2024-07-26 11:50:00,218.4,219.05,218.04,218.9,1247950.0,218.4,219.05,218.04,218.9,1247950.0
2024-07-26 12:00:00,218.9,219.85,218.83,219.4,1708775.0,218.9,219.85,218.83,219.4,1708775.0
2024-07-26 12:10:00,219.4,220.6,218.88,220.17,2123172.0,219.4,220.6,218.88,220.17,2123172.0
2024-07-26 12:20:00,220.14,220.16,219.3,219.64,1507187.0,220.14,220.16,219.3,219.64,1507187.0
2024-07-26 12:30:00,219.67,220.54,219.67,220.27,1387183.0,219.67,220.54,219.67,220.27,1387183.0
2024-07-26 12:40:00,220.28,220.82,220.15,220.57,1394679.0,220.28,220.82,220.15,220.57,1394679.0
2024-07-26 12:50:00,220.58,221.27,220.34,220.96,1693594.0,220.58,221.27,220.34,220.96,1693594.0
2024-07-26 13:00:00,220.95,221.62,220.68,220.8,1854043.0,220.95,221.62,220.68,220.8,1854043.0
2024-07-26 13:10:00,220.86,221.86,220.82,221.74,1166052.0,220.86,221.86,220.82,221.74,1166052.0
2024-07-26 13:20:00,221.73,222.13,221.39,221.91,1494993.0,221.73,222.13,221.39,221.91,1494993.0
2024-07-26 13:30:00,221.89,222.19,219.74,220.01,2458195.0,221.89,222.19,219.74,220.01,2458195.0
2024-07-26 13:40:00,220.04,221.14,219.42,220.44,2188449.0,220.04,221.14,219.42,220.44,2188449.0
2024-07-26 13:50:00,220.44,221.11,220.25,220.84,1226511.0,220.44,221.11,220.25,220.84,1226511.0
2024-07-26 14:00:00,220.84,221.49,220.36,221.06,1248829.0,220.84,221.49,220.36,221.06,1248829.0
2024-07-26 14:10:00,221.07,221.65,220.69,220.7,1168846.0,221.07,221.65,220.69,220.7,1168846.0
2024-07-26 14:20:00,220.71,221.06,220.39,220.47,1218659.0,220.71,221.06,220.39,220.47,1218659.0
2024-07-26 14:30:00,220.49,220.68,220.12,220.32,1002691.0,220.49,220.68,220.12,220.32,1002691.0
2024-07-26 14:40:00,220.33,220.38,219.05,219.81,1839107.0,220.33,220.38,219.05,219.81,1839107.0
2024-07-26 14:50:00,219.81,219.92,219.21,219.48,1141049.0,219.81,219.92,219.21,219.48,1141049.0
2024-07-26 15:00:00,219.46,219.84,218.92,219.72,1315701.0,219.46,219.84,218.92,219.72,1315701.0
2024-07-26 15:10:00,219.72,220.12,219.12,219.36,1349297.0,219.72,220.12,219.12,219.36,1349297.0
2024-07-26 15:20:00,219.33,220.39,219.28,220.25,1193530.0,219.33,220.39,219.28,220.25,1193530.0
2024-07-26 15:30:00,220.31,220.33,219.23,219.81,1257884.0,220.31,220.33,219.23,219.81,1257884.0
2024-07-26 15:40:00,219.8,220.5,219.25,220.13,1463983.0,219.8,220.5,219.25,220.13,1463983.0
2024-07-26 15:50:00,220.14,220.3,219.12,219.96,2195122.0,220.14,220.3,219.12,219.96,2195122.0
2024-07-29 09:30:00,224.91,229.37,224.7,228.47,6821483.0,224.91,229.37,224.7,228.47,6821483.0
2024-07-29 09:40:00,228.44,230.14,227.71,229.3,4561898.0,228.44,230.14,227.71,229.3,4561898.0
2024-07-29 09:50:00,229.28,231.08,229.07,230.89,4266895.0,229.28,231.08,229.07,230.89,4266895.0
2024-07-29 10:00:00,230.88,232.45,230.72,232.09,5209789.0,230.88,232.45,230.72,232.09,5209789.0
2024-07-29 10:10:00,232.08,232.45,230.51,231.28,4218444.0,232.08,232.45,230.51,231.28,4218444.0
2024-07-29 10:20:00,231.25,233.21,231.15,232.49,4067171.0,231.25,233.21,231.15,232.49,4067171.0
2024-07-29 10:30:00,232.47,233.08,231.68,232.6,3445890.0,232.47,233.08,231.68,232.6,3445890.0
2024-07-29 10:40:00,232.55,234.27,232.33,233.11,3963224.0,232.55,234.27,232.33,233.11,3963224.0
2024-07-29 10:50:00,233.13,233.67,231.16,231.21,3652586.0,233.13,233.67,231.16,231.21,3652586.0
2024-07-29 11:00:00,231.19,231.53,230.1,230.3,3802183.0,231.19,231.53,230.1,230.3,3802183.0
2024-07-29 11:10:00,230.32,230.65,228.31,228.68,3900241.0,230.32,230.65,228.31,228.68,3900241.0
2024-07-29 11:20:00,228.66,229.47,228.19,229.32,3075724.0,228.66,229.47,228.19,229.32,3075724.0
2024-07-29 11:30:00,229.31,229.32,227.09,228.11,3329682.0,229.31,229.32,227.09,228.11,3329682.0
2024-07-29 11:40:00,228.11,229.69,227.61,229.69,2359068.0,228.11,229.69,227.61,229.69,2359068.0
2024-07-29 11:50:00,229.66,230.43,229.41,229.99,1983331.0,229.66,230.43,229.41,229.99,1983331.0
2024-07-29 12:00:00,230.02,231.14,229.46,230.68,2371366.0,230.02,231.14,229.46,230.68,2371366.0
2024-07-29 12:10:00,230.69,231.37,230.55,231.16,1861695.0,230.69,231.37,230.55,231.16,1861695.0
2024-07-29 12:20:00,231.15,231.23,230.34,230.94,1730856.0,231.15,231.23,230.34,230.94,1730856.0
2024-07-29 12:30:00,230.95,231.96,230.85,231.65,2093748.0,230.95,231.96,230.85,231.65,2093748.0
2024-07-29 12:40:00,231.67,232.35,231.5,232.25,1762160.0,231.67,232.35,231.5,232.25,1762160.0
2024-07-29 12:50:00,232.23,232.99,231.55,232.89,2291603.0,232.23,232.99,231.55,232.89,2291603.0
2024-07-29 13:00:00,232.9,233.85,232.68,233.36,2471307.0,232.9,233.85,232.68,233.36,2471307.0
2024-07-29 13:10:00,233.36,234.0,232.34,232.38,2330013.0,233.36,234.0,232.34,232.38,2330013.0
2024-07-29 13:20:00,232.4,232.67,231.14,231.18,2184645.0,232.4,232.67,231.14,231.18,2184645.0
2024-07-29 13:30:00,231.15,232.29,230.8,232.2,2001256.0,231.15,232.29,230.8,232.2,2001256.0
2024-07-29 13:40:00,232.23,232.57,231.75,232.24,1655591.0,232.23,232.57,231.75,232.24,1655591.0
2024-07-29 13:50:00,232.26,232.96,231.61,232.34,1891382.0,232.26,232.96,231.61,232.34,1891382.0
2024-07-29 14:00:00,232.38,232.54,231.6,232.09,1613087.0,232.38,232.54,231.6,232.09,1613087.0
2024-07-29 14:10:00,232.06,232.68,231.69,231.79,1404490.0,232.06,232.68,231.69,231.79,1404490.0
2024-07-29 14:20:00,231.74,232.18,231.17,231.38,1337191.0,231.74,232.18,231.17,231.38,1337191.0
2024-07-29 14:30:00,231.36,231.67,230.86,230.96,1513130.0,231.36,231.67,230.86,230.96,1513130.0
2024-07-29 14:40:00,231.0,231.66,230.85,231.13,1256026.0,231.0,231.66,230.85,231.13,1256026.0
2024-07-29 14:50:00,231.13,231.88,230.81,231.69,1236422.0,231.13,231.88,230.81,231.69,1236422.0
2024-07-29 15:00:00,231.69,231.84,230.85,230.99,1415547.0,231.69,231.84,230.85,230.99,1415547.0
2024-07-29 15:10:00,231.05,231.22,229.21,229.68,2141331.0,231.05,231.22,229.21,229.68,2141331.0
2024-07-29 15:20:00,229.71,230.59,229.35,230.5,1627594.0,229.71,230.59,229.35,230.5,1627594.0
2024-07-29 15:30:00,230.49,231.58,230.31,231.45,1544135.0,230.49,231.58,230.31,231.45,1544135.0
2024-07-29 15:40:00,231.46,232.02,231.22,231.39,1820760.0,231.46,232.02,231.22,231.39,1820760.0
2024-07-29 15:50:00,231.4,232.69,231.39,232.13,2988235.0,231.4,232.69,231.39,232.13,2988235.0
2024-07-30 09:30:00,232.08,232.41,228.02,229.05,5363299.0,232.08,232.41,228.02,229.05,5363299.0
2024-07-30 09:40:00,229.03,230.0,227.6,228.98,3775432.0,229.03,230.0,227.6,228.98,3775432.0
2024-07-30 09:50:00,228.98,230.33,227.85,228.51,3361435.0,228.98,230.33,227.85,228.51,3361435.0
2024-07-30 10:00:00,228.57,230.27,226.9,230.12,3744088.0,228.57,230.27,226.9,230.12,3744088.0
2024-07-30 10:10:00,230.18,231.3,229.44,231.01,3044222.0,230.18,231.3,229.44,231.01,3044222.0
2024-07-30 10:20:00,231.01,231.49,230.54,231.06,2300183.0,231.01,231.49,230.54,231.06,2300183.0
2024-07-30 10:30:00,231.1,231.89,229.5,230.61,2828846.0,231.1,231.89,229.5,230.61,2828846.0
2024-07-30 10:40:00,230.68,231.3,229.51,229.72,1999552.0,230.68,231.3,229.51,229.72,1999552.0
2024-07-30 10:50:00,229.66,230.23,228.05,228.41,2137738.0,229.66,230.23,228.05,228.41,2137738.0
2024-07-30 11:00:00,228.41,228.59,226.24,226.81,2555173.0,228.41,228.59,226.24,226.81,2555173.0
2024-07-30 11:10:00,226.78,227.66,226.52,227.25,1751219.0,226.78,227.66,226.52,227.25,1751219.0
2024-07-30 11:20:00,227.23,227.6,226.31,226.71,1596606.0,227.23,227.6,226.31,226.71,1596606.0
2024-07-30 11:30:00,226.65,226.96,224.76,224.92,2156288.0,226.65,226.96,224.76,224.92,2156288.0
2024-07-30 11:40:00,224.96,225.44,224.16,224.96,1901879.0,224.96,225.44,224.16,224.96,1901879.0
2024-07-30 11:50:00,224.97,225.11,223.07,223.07,2006253.0,224.97,225.11,223.07,223.07,2006253.0
2024-07-30 12:00:00,223.09,223.79,222.86,223.16,1830481.0,223.09,223.79,222.86,223.16,1830481.0
2024-07-30 12:10:00,223.2,223.74,222.47,223.34,1769144.0,223.2,223.74,222.47,223.34,1769144.0
2024-07-30 12:20:00,223.35,223.43,221.3,221.98,2072798.0,223.35,223.43,221.3,221.98,2072798.0
2024-07-30 12:30:00,221.98,222.43,221.15,222.28,1548274.0,221.98,222.43,221.15,222.28,1548274.0
2024-07-30 12:40:00,222.28,222.68,221.42,221.48,1312470.0,222.28,222.68,221.42,221.48,1312470.0
2024-07-30 12:50:00,221.5,221.84,220.13,220.2,1718892.0,221.5,221.84,220.13,220.2,1718892.0
2024-07-30 13:00:00,220.22,221.25,220.01,221.21,1637256.0,220.22,221.25,220.01,221.21,1637256.0
2024-07-30 13:10:00,221.15,222.18,220.93,222.0,1626365.0,221.15,222.18,220.93,222.0,1626365.0
2024-07-30 13:20:00,221.96,223.25,221.8,223.22,1368816.0,221.96,223.25,221.8,223.22,1368816.0
2024-07-30 13:30:00,223.23,223.79,222.61,223.57,1493259.0,223.23,223.79,222.61,223.57,1493259.0
2024-07-30 13:40:00,223.57,224.25,223.1,224.23,1294868.0,223.57,224.25,223.1,224.23,1294868.0
2024-07-30 13:50:00,224.23,224.24,222.92,223.39,1252477.0,224.23,224.24,222.92,223.39,1252477.0
2024-07-30 14:00:00,223.39,223.81,222.7,222.7,1048945.0,223.39,223.81,222.7,222.7,1048945.0
2024-07-30 14:10:00,222.65,223.37,222.57,222.92,999602.0,222.65,223.37,222.57,222.92,999602.0
2024-07-30 14:20:00,222.9,223.2,222.16,222.68,1190063.0,222.9,223.2,222.16,222.68,1190063.0
2024-07-30 14:30:00,222.65,223.14,222.51,222.96,858740.0,222.65,223.14,222.51,222.96,858740.0
2024-07-30 14:40:00,222.95,223.01,221.36,221.65,1289595.0,222.95,223.01,221.36,221.65,1289595.0
2024-07-30 14:50:00,221.64,221.81,221.09,221.28,1276607.0,221.64,221.81,221.09,221.28,1276607.0
2024-07-30 15:00:00,221.32,221.84,221.04,221.26,1189486.0,221.32,221.84,221.04,221.26,1189486.0
2024-07-30 15:10:00,221.26,221.69,220.86,220.97,1224803.0,221.26,221.69,220.86,220.97,1224803.0
2024-07-30 15:20:00,220.99,221.46,220.68,221.27,1270867.0,220.99,221.46,220.68,221.27,1270867.0
2024-07-30 15:30:00,221.27,221.36,220.45,220.85,1725910.0,221.27,221.36,220.45,220.85,1725910.0
2024-07-30 15:40:00,220.82,222.15,220.5,222.03,1777665.0,220.82,222.15,220.5,222.03,1777665.0
2024-07-30 15:50:00,222.04,224.17,220.0,222.68,3527089.0,222.04,224.17,220.0,222.68,3527089.0
2024-07-31 09:30:00,227.91,230.87,226.78,230.85,4803796.0,227.91,230.87,226.78,230.85,4803796.0
2024-07-31 09:40:00,230.81,232.56,229.28,232.54,4442415.0,230.81,232.56,229.28,232.54,4442415.0
2024-07-31 09:50:00,232.48,233.78,231.73,233.47,3446482.0,232.48,233.78,231.73,233.47,3446482.0
2024-07-31 10:00:00,233.5,234.68,232.05,232.45,2994622.0,233.5,234.68,232.05,232.45,2994622.0
2024-07-31 10:10:00,232.5,233.36,231.75,231.88,2184721.0,232.5,233.36,231.75,231.88,2184721.0
2024-07-31 10:20:00,231.85,231.97,230.22,230.5,2034820.0,231.85,231.97,230.22,230.5,2034820.0
2024-07-31 10:30:00,230.55,231.65,230.36,231.16,1581700.0,230.55,231.65,230.36,231.16,1581700.0
2024-07-31 10:40:00,231.16,231.37,230.53,231.25,1055177.0,231.16,231.37,230.53,231.25,1055177.0
2024-07-31 10:50:00,231.26,231.27,230.35,230.83,945077.0,231.26,231.27,230.35,230.83,945077.0
2024-07-31 11:00:00,230.83,232.1,230.73,231.3,1158712.0,230.83,232.1,230.73,231.3,1158712.0
2024-07-31 11:10:00,231.32,231.61,230.7,231.4,877533.0,231.32,231.61,230.7,231.4,877533.0
2024-07-31 11:20:00,231.36,231.83,230.64,231.75,820400.0,231.36,231.83,230.64,231.75,820400.0
2024-07-31 11:30:00,231.77,231.9,230.85,231.32,724512.0,231.77,231.9,230.85,231.32,724512.0
2024-07-31 11:40:00,231.33,231.79,231.15,231.58,545946.0,231.33,231.79,231.15,231.58,545946.0
2024-07-31 11:50:00,231.58,232.17,231.02,231.12,1025061.0,231.58,232.17,231.02,231.12,1025061.0
2024-07-31 12:00:00,231.12,231.67,230.7,231.04,722862.0,231.12,231.67,230.7,231.04,722862.0
2024-07-31 12:10:00,231.02,231.93,231.0,231.74,596114.0,231.02,231.93,231.0,231.74,596114.0
2024-07-31 12:20:00,231.74,231.98,231.35,231.6,470846.0,231.74,231.98,231.35,231.6,470846.0
2024-07-31 12:30:00,231.58,231.78,231.08,231.24,620630.0,231.58,231.78,231.08,231.24,620630.0
2024-07-31 12:40:00,231.2,231.67,230.97,231.52,464169.0,231.2,231.67,230.97,231.52,464169.0
2024-07-31 12:50:00,231.51,231.81,231.37,231.43,424129.0,231.51,231.81,231.37,231.43,424129.0
2024-07-31 13:00:00,231.45,232.25,231.31,232.07,568238.0,231.45,232.25,231.31,232.07,568238.0
2024-07-31 13:10:00,232.01,232.24,231.78,231.93,397692.0,232.01,232.24,231.78,231.93,397692.0
2024-07-31 13:20:00,231.94,231.94,230.82,231.01,710988.0,231.94,231.94,230.82,231.01,710988.0
2024-07-31 13:30:00,231.02,231.02,229.67,229.85,1090225.0,231.02,231.02,229.67,229.85,1090225.0
2024-07-31 13:40:00,229.86,230.64,229.23,230.45,865638.0,229.86,230.64,229.23,230.45,865638.0
2024-07-31 13:50:00,230.46,230.86,229.9,230.04,661184.0,230.46,230.86,229.9,230.04,661184.0
2024-07-31 14:00:00,230.18,231.05,229.65,230.95,841448.0,230.18,231.05,229.65,230.95,841448.0
2024-07-31 14:10:00,231.0,231.42,230.64,231.4,529240.0,231.0,231.42,230.64,231.4,529240.0
2024-07-31 14:20:00,231.4,231.44,231.01,231.18,416569.0,231.4,231.44,231.01,231.18,416569.0
2024-07-31 14:30:00,231.23,231.99,230.5,231.25,1000510.0,231.23,231.99,230.5,231.25,1000510.0
2024-07-31 14:40:00,231.28,233.05,231.13,232.96,1167821.0,231.28,233.05,231.13,232.96,1167821.0
2024-07-31 14:50:00,232.99,233.19,232.65,232.96,894083.0,232.99,233.19,232.65,232.96,894083.0
2024-07-31 15:00:00,232.97,233.45,232.58,232.84,1035892.0,232.97,233.45,232.58,232.84,1035892.0
2024-07-31 15:10:00,232.81,233.26,231.7,231.76,1043370.0,232.81,233.26,231.7,231.76,1043370.0
2024-07-31 15:20:00,231.79,232.66,230.72,231.21,1246599.0,231.79,232.66,230.72,231.21,1246599.0
2024-07-31 15:30:00,231.25,232.49,230.82,232.11,1080962.0,231.25,232.49,230.82,232.11,1080962.0
2024-07-31 15:40:00,232.06,232.99,231.99,232.53,1057492.0,232.06,232.99,231.99,232.53,1057492.0
2024-07-31 15:50:00,232.46,232.85,231.26,232.1,1881669.0,232.46,232.85,231.26,232.1,1881669.0
2024-08-01 09:30:00,227.51,230.4,226.42,227.08,4152143.0,227.51,230.4,226.42,227.08,4152143.0
2024-08-01 09:40:00,227.06,229.65,226.89,228.2,2412198.0,227.06,229.65,226.89,228.2,2412198.0
2024-08-01 09:50:00,228.22,229.27,227.58,228.93,1828745.0,228.22,229.27,227.58,228.93,1828745.0
2024-08-01 10:00:00,228.93,231.87,228.33,229.0,2711640.0,228.93,231.87,228.33,229.0,2711640.0
2024-08-01 10:10:00,229.06,229.3,227.48,227.84,2150091.0,229.06,229.3,227.48,227.84,2150091.0
2024-08-01 10:20:00,227.89,228.08,226.63,226.77,1850913.0,227.89,228.08,226.63,226.77,1850913.0
2024-08-01 10:30:00,226.79,227.08,225.64,226.7,2103495.0,226.79,227.08,225.64,226.7,2103495.0
2024-08-01 10:40:00,226.66,227.09,225.35,225.47,1589927.0,226.66,227.09,225.35,225.47,1589927.0
2024-08-01 10:50:00,225.49,226.44,224.6,225.01,1830821.0,225.49,226.44,224.6,225.01,1830821.0
2024-08-01 11:00:00,225.01,225.2,223.82,224.01,1769600.0,225.01,225.2,223.82,224.01,1769600.0
2024-08-01 11:10:00,224.03,225.37,223.94,225.12,1318342.0,224.03,225.37,223.94,225.12,1318342.0
2024-08-01 11:20:00,225.14,225.46,224.56,224.94,1037449.0,225.14,225.46,224.56,224.94,1037449.0
2024-08-01 11:30:00,224.91,225.26,224.17,224.19,1019641.0,224.91,225.26,224.17,224.19,1019641.0
2024-08-01 11:40:00,224.2,224.22,222.6,223.05,1719218.0,224.2,224.22,222.6,223.05,1719218.0
2024-08-01 11:50:00,223.03,223.36,222.3,222.62,1214549.0,223.03,223.36,222.3,222.62,1214549.0
2024-08-01 12:00:00,222.61,223.87,222.4,223.4,970138.0,222.61,223.87,222.4,223.4,970138.0
2024-08-01 12:10:00,223.38,223.98,222.95,223.12,662042.0,223.38,223.98,222.95,223.12,662042.0
2024-08-01 12:20:00,223.16,223.25,221.97,222.29,1293655.0,223.16,223.25,221.97,222.29,1293655.0
2024-08-01 12:30:00,222.28,222.38,221.74,221.75,940733.0,222.28,222.38,221.74,221.75,940733.0
2024-08-01 12:40:00,221.78,221.96,221.35,221.5,1143405.0,221.78,221.96,221.35,221.5,1143405.0
2024-08-01 12:50:00,221.5,221.86,220.94,221.57,1053562.0,221.5,221.86,220.94,221.57,1053562.0
2024-08-01 13:00:00,221.56,221.8,220.7,220.84,781509.0,221.56,221.8,220.7,220.84,781509.0
2024-08-01 13:10:00,220.85,220.95,220.35,220.4,1013868.0,220.85,220.95,220.35,220.4,1013868.0
2024-08-01 13:20:00,220.38,220.59,219.52,219.78,1431816.0,220.38,220.59,219.52,219.78,1431816.0
2024-08-01 13:30:00,219.82,220.0,218.21,218.21,1349026.0,219.82,220.0,218.21,218.21,1349026.0
2024-08-01 13:40:00,218.22,219.53,217.62,219.46,1775626.0,218.22,219.53,217.62,219.46,1775626.0
2024-08-01 13:50:00,219.46,220.47,219.28,220.25,1142608.0,219.46,220.47,219.28,220.25,1142608.0
2024-08-01 14:00:00,220.25,220.59,218.78,218.87,1111079.0,220.25,220.59,218.78,218.87,1111079.0
2024-08-01 14:10:00,218.89,219.0,218.02,218.15,1170759.0,218.89,219.0,218.02,218.15,1170759.0
2024-08-01 14:20:00,218.2,218.71,217.14,217.6,1438105.0,218.2,218.71,217.14,217.6,1438105.0
2024-08-01 14:30:00,217.6,218.12,216.63,217.33,1504516.0,217.6,218.12,216.63,217.33,1504516.0
2024-08-01 14:40:00,217.33,217.74,216.03,216.12,1276428.0,217.33,217.74,216.03,216.12,1276428.0
2024-08-01 14:50:00,216.14,216.28,214.9,215.16,2189565.0,216.14,216.28,214.9,215.16,2189565.0
2024-08-01 15:00:00,215.14,215.52,214.33,215.33,1606182.0,215.14,215.52,214.33,215.33,1606182.0
2024-08-01 15:10:00,215.34,216.34,215.09,216.15,1556106.0,215.34,216.34,215.09,216.15,1556106.0
2024-08-01 15:20:00,216.15,216.83,215.66,216.45,1487032.0,216.15,216.83,215.66,216.45,1487032.0
2024-08-01 15:30:00,216.45,217.15,216.04,216.68,1318276.0,216.45,217.15,216.04,216.68,1318276.0
2024-08-01 15:40:00,216.65,217.32,215.52,217.04,1663012.0,216.65,217.32,215.52,217.04,1663012.0
2024-08-01 15:50:00,217.06,217.49,215.92,216.75,2767688.0,217.06,217.49,215.92,216.75,2767688.0
2024-08-02 09:30:00,214.83,215.25,212.44,214.94,4078265.0,214.83,215.25,212.44,214.94,4078265.0
2024-08-02 09:40:00,215.07,216.13,213.07,214.99,2872461.0,215.07,216.13,213.07,214.99,2872461.0
2024-08-02 09:50:00,214.95,215.8,213.15,213.93,2119599.0,214.95,215.8,213.15,213.93,2119599.0
2024-08-02 10:00:00,214.0,214.8,211.6,211.77,2228099.0,214.0,214.8,211.6,211.77,2228099.0
2024-08-02 10:10:00,211.7,212.5,210.44,211.37,2303454.0,211.7,212.5,210.44,211.37,2303454.0
2024-08-02 10:20:00,211.41,213.47,211.03,213.23,1594812.0,211.41,213.47,211.03,213.23,1594812.0
2024-08-02 10:30:00,213.18,214.55,211.16,211.2,1979276.0,213.18,214.55,211.16,211.2,1979276.0
2024-08-02 10:40:00,211.2,212.49,210.74,212.39,1841763.0,211.2,212.49,210.74,212.39,1841763.0
2024-08-02 10:50:00,212.42,212.78,209.0,209.3,2639717.0,212.42,212.78,209.0,209.3,2639717.0
2024-08-02 11:00:00,209.33,209.79,208.61,209.0,1892252.0,209.33,209.79,208.61,209.0,1892252.0
2024-08-02 11:10:00,209.04,209.43,207.7,208.3,2274823.0,209.04,209.43,207.7,208.3,2274823.0
2024-08-02 11:20:00,208.22,209.2,207.2,208.94,1989817.0,208.22,209.2,207.2,208.94,1989817.0
2024-08-02 11:30:00,208.97,211.12,208.81,210.23,1733226.0,208.97,211.12,208.81,210.23,1733226.0
2024-08-02 11:40:00,210.24,211.93,210.19,210.64,1642671.0,210.24,211.93,210.19,210.64,1642671.0
2024-08-02 11:50:00,210.64,210.93,209.5,210.12,1399393.0,210.64,210.93,209.5,210.12,1399393.0
2024-08-02 12:00:00,210.17,210.6,209.19,209.89,1104153.0,210.17,210.6,209.19,209.89,1104153.0
2024-08-02 12:10:00,209.85,210.01,208.03,208.66,1228143.0,209.85,210.01,208.03,208.66,1228143.0
2024-08-02 12:20:00,208.67,209.89,208.48,209.58,951339.0,208.67,209.89,208.48,209.58,951339.0
2024-08-02 12:30:00,209.56,210.03,208.8,209.39,716735.0,209.56,210.03,208.8,209.39,716735.0
2024-08-02 12:40:00,209.37,210.37,208.7,208.75,997915.0,209.37,210.37,208.7,208.75,997915.0
2024-08-02 12:50:00,208.75,208.97,207.78,208.46,1306801.0,208.75,208.97,207.78,208.46,1306801.0
2024-08-02 13:00:00,208.49,209.02,207.67,207.97,993806.0,208.49,209.02,207.67,207.97,993806.0
2024-08-02 13:10:00,207.9,208.86,207.6,208.53,885260.0,207.9,208.86,207.6,208.53,885260.0
2024-08-02 13:20:00,208.51,208.57,207.5,207.51,788827.0,208.51,208.57,207.5,207.51,788827.0
2024-08-02 13:30:00,207.49,208.0,206.3,206.37,1192829.0,207.49,208.0,206.3,206.37,1192829.0
2024-08-02 13:40:00,206.37,206.81,205.8,206.23,1117717.0,206.37,206.81,205.8,206.23,1117717.0
2024-08-02 13:50:00,206.21,207.09,206.2,206.86,829388.0,206.21,207.09,206.2,206.86,829388.0
2024-08-02 14:00:00,206.83,207.3,206.2,206.84,855442.0,206.83,207.3,206.2,206.84,855442.0
2024-08-02 14:10:00,206.85,207.45,206.61,206.82,740856.0,206.85,207.45,206.61,206.82,740856.0
2024-08-02 14:20:00,206.84,208.36,206.7,208.32,952595.0,206.84,208.36,206.7,208.32,952595.0
2024-08-02 14:30:00,208.29,208.95,207.99,208.19,812310.0,208.29,208.95,207.99,208.19,812310.0
2024-08-02 14:40:00,208.21,208.52,207.38,207.48,827600.0,208.21,208.52,207.38,207.48,827600.0
2024-08-02 14:50:00,207.48,207.9,206.75,206.76,737246.0,207.48,207.9,206.75,206.76,737246.0
2024-08-02 15:00:00,206.74,207.32,206.13,206.4,911701.0,206.74,207.32,206.13,206.4,911701.0
2024-08-02 15:10:00,206.42,207.13,206.16,206.46,831640.0,206.42,207.13,206.16,206.46,831640.0
2024-08-02 15:20:00,206.45,206.95,205.89,206.86,1058117.0,206.45,206.95,205.89,206.86,1058117.0
2024-08-02 15:30:00,206.85,207.31,205.82,205.82,1383196.0,206.85,207.31,205.82,205.82,1383196.0
2024-08-02 15:40:00,205.85,207.14,205.78,206.64,1428378.0,205.85,207.14,205.78,206.64,1428378.0
2024-08-02 15:50:00,206.6,208.07,205.85,207.67,2793520.0,206.6,208.07,205.85,207.67,2793520.0
2024-08-05 09:30:00,185.15,192.78,182.0,192.44,7937426.0,185.15,192.78,182.0,192.44,7937426.0
2024-08-05 09:40:00,192.34,197.25,189.72,197.01,5032349.0,192.34,197.25,189.72,197.01,5032349.0
2024-08-05 09:50:00,197.0,199.8,194.8,197.65,3209460.0,197.0,199.8,194.8,197.65,3209460.0
2024-08-05 10:00:00,197.75,201.6,195.8,196.2,3862276.0,197.75,201.6,195.8,196.2,3862276.0
2024-08-05 10:10:00,196.2,196.68,194.47,195.94,2729715.0,196.2,196.68,194.47,195.94,2729715.0
2024-08-05 10:20:00,195.9,197.1,194.51,194.78,2669827.0,195.9,197.1,194.51,194.78,2669827.0
2024-08-05 10:30:00,194.81,198.74,194.77,198.14,2175040.0,194.81,198.74,194.77,198.14,2175040.0
2024-08-05 10:40:00,198.11,199.24,196.75,197.69,1918083.0,198.11,199.24,196.75,197.69,1918083.0
2024-08-05 10:50:00,197.72,200.0,197.0,197.14,1813794.0,197.72,200.0,197.0,197.14,1813794.0
2024-08-05 11:00:00,197.13,199.79,195.81,199.79,1822838.0,197.13,199.79,195.81,199.79,1822838.0
2024-08-05 11:10:00,199.78,201.9,199.2,200.42,1988443.0,199.78,201.9,199.2,200.42,1988443.0
2024-08-05 11:20:00,200.43,203.88,200.41,201.41,2600921.0,200.43,203.88,200.41,201.41,2600921.0
2024-08-05 11:30:00,201.4,202.34,200.96,202.19,1562549.0,201.4,202.34,200.96,202.19,1562549.0
2024-08-05 11:40:00,202.15,202.47,200.12,200.45,1339771.0,202.15,202.47,200.12,200.45,1339771.0
2024-08-05 11:50:00,200.4,201.13,199.61,200.25,1300471.0,200.4,201.13,199.61,200.25,1300471.0
2024-08-05 12:00:00,200.23,201.61,200.0,200.97,1057685.0,200.23,201.61,200.0,200.97,1057685.0
2024-08-05 12:10:00,200.97,201.5,200.0,201.45,1007523.0,200.97,201.5,200.0,201.45,1007523.0
2024-08-05 12:20:00,201.45,202.94,200.86,202.74,1086322.0,201.45,202.94,200.86,202.74,1086322.0
2024-08-05 12:30:00,202.8,202.82,200.6,200.83,982187.0,202.8,202.82,200.6,200.83,982187.0
2024-08-05 12:40:00,200.91,201.42,200.08,200.49,845835.0,200.91,201.42,200.08,200.49,845835.0
2024-08-05 12:50:00,200.52,200.57,198.75,198.87,1163611.0,200.52,200.57,198.75,198.87,1163611.0
2024-08-05 13:00:00,198.86,200.43,198.85,199.77,1175418.0,198.86,200.43,198.85,199.77,1175418.0
2024-08-05 13:10:00,199.78,200.42,198.75,200.1,1059597.0,199.78,200.42,198.75,200.1,1059597.0
2024-08-05 13:20:00,200.09,200.84,199.7,199.89,1072089.0,200.09,200.84,199.7,199.89,1072089.0
2024-08-05 13:30:00,199.92,201.3,199.92,201.06,760858.0,199.92,201.3,199.92,201.06,760858.0
2024-08-05 13:40:00,201.04,201.73,200.83,201.03,696582.0,201.04,201.73,200.83,201.03,696582.0
2024-08-05 13:50:00,201.02,201.29,200.16,200.21,657196.0,201.02,201.29,200.16,200.21,657196.0
2024-08-05 14:00:00,200.26,200.35,199.0,199.17,1042679.0,200.26,200.35,199.0,199.17,1042679.0
2024-08-05 14:10:00,199.19,199.28,198.24,198.79,987503.0,199.19,199.28,198.24,198.79,987503.0
2024-08-05 14:20:00,198.8,199.28,197.93,198.83,956020.0,198.8,199.28,197.93,198.83,956020.0
2024-08-05 14:30:00,198.77,199.46,197.8,197.94,939038.0,198.77,199.46,197.8,197.94,939038.0
2024-08-05 14:40:00,197.94,198.05,196.49,196.52,1193552.0,197.94,198.05,196.49,196.52,1193552.0
2024-08-05 14:50:00,196.56,197.57,196.0,196.43,1198432.0,196.56,197.57,196.0,196.43,1198432.0
2024-08-05 15:00:00,196.44,197.86,196.43,196.87,886500.0,196.44,197.86,196.43,196.87,886500.0
2024-08-05 15:10:00,196.9,197.82,196.7,197.19,842972.0,196.9,197.82,196.7,197.19,842972.0
2024-08-05 15:20:00,197.24,198.34,196.78,198.23,1143048.0,197.24,198.34,196.78,198.23,1143048.0
2024-08-05 15:30:00,198.22,198.77,197.73,198.29,994439.0,198.22,198.77,197.73,198.29,994439.0
2024-08-05 15:40:00,198.3,198.48,197.07,198.18,1135401.0,198.3,198.48,197.07,198.18,1135401.0
2024-08-05 15:50:00,198.17,199.31,197.3,198.87,2027740.0,198.17,199.31,197.3,198.87,2027740.0
2024-08-06 09:30:00,200.75,201.23,196.0,196.11,4705029.0,200.75,201.23,196.0,196.11,4705029.0
2024-08-06 09:40:00,196.11,196.68,192.67,195.71,4659299.0,196.11,196.68,192.67,195.71,4659299.0
2024-08-06 09:50:00,195.75,197.9,194.66,197.41,2592229.0,195.75,197.9,194.66,197.41,2592229.0
2024-08-06 10:00:00,197.4,198.88,196.72,197.72,2387942.0,197.4,198.88,196.72,197.72,2387942.0
2024-08-06 10:10:00,197.72,198.6,196.0,197.39,1883392.0,197.72,198.6,196.0,197.39,1883392.0
2024-08-06 10:20:00,197.36,197.42,195.97,196.07,1533140.0,197.36,197.42,195.97,196.07,1533140.0
2024-08-06 10:30:00,196.13,196.51,194.86,196.05,2051119.0,196.13,196.51,194.86,196.05,2051119.0
2024-08-06 10:40:00,196.07,197.49,195.7,196.62,1592440.0,196.07,197.49,195.7,196.62,1592440.0
2024-08-06 10:50:00,196.6,196.64,195.81,196.39,1110702.0,196.6,196.64,195.81,196.39,1110702.0
2024-08-06 11:00:00,196.36,197.8,196.07,197.6,1062167.0,196.36,197.8,196.07,197.6,1062167.0
2024-08-06 11:10:00,197.6,197.6,195.7,195.88,1029066.0,197.6,197.6,195.7,195.88,1029066.0
2024-08-06 11:20:00,195.89,196.4,195.06,195.12,905885.0,195.89,196.4,195.06,195.12,905885.0
2024-08-06 11:30:00,195.15,196.8,195.12,196.37,988104.0,195.15,196.8,195.12,196.37,988104.0
2024-08-06 11:40:00,196.4,197.57,196.13,197.29,889089.0,196.4,197.57,196.13,197.29,889089.0
2024-08-06 11:50:00,197.3,199.62,197.21,199.43,1741678.0,197.3,199.62,197.21,199.43,1741678.0
2024-08-06 12:00:00,199.44,200.14,199.1,199.55,1658585.0,199.44,200.14,199.1,199.55,1658585.0
2024-08-06 12:10:00,199.57,201.21,199.22,201.01,1909804.0,199.57,201.21,199.22,201.01,1909804.0
2024-08-06 12:20:00,201.0,201.2,200.0,200.28,1218947.0,201.0,201.2,200.0,200.28,1218947.0
2024-08-06 12:30:00,200.32,200.6,199.33,199.57,963441.0,200.32,200.6,199.33,199.57,963441.0
2024-08-06 12:40:00,199.61,200.38,199.31,199.92,718780.0,199.61,200.38,199.31,199.92,718780.0
2024-08-06 12:50:00,199.97,201.78,199.91,201.46,968270.0,199.97,201.78,199.91,201.46,968270.0
2024-08-06 13:00:00,201.46,202.1,201.2,201.35,798249.0,201.46,202.1,201.2,201.35,798249.0
2024-08-06 13:10:00,201.35,201.42,200.81,201.02,579430.0,201.35,201.42,200.81,201.02,579430.0
2024-08-06 13:20:00,201.05,201.85,200.8,201.56,769960.0,201.05,201.85,200.8,201.56,769960.0
2024-08-06 13:30:00,201.59,202.12,201.44,201.92,720244.0,201.59,202.12,201.44,201.92,720244.0
2024-08-06 13:40:00,201.96,201.99,200.84,201.6,669581.0,201.96,201.99,200.84,201.6,669581.0
2024-08-06 13:50:00,201.59,202.1,201.08,201.87,622142.0,201.59,202.1,201.08,201.87,622142.0
2024-08-06 14:00:00,201.88,202.09,201.4,201.9,617906.0,201.88,202.09,201.4,201.9,617906.0
2024-08-06 14:10:00,201.93,202.3,201.7,202.29,787743.0,201.93,202.3,201.7,202.29,787743.0
2024-08-06 14:20:00,202.3,202.47,201.91,202.22,772993.0,202.3,202.47,201.91,202.22,772993.0
2024-08-06 14:30:00,202.22,202.83,201.72,202.75,863532.0,202.22,202.83,201.72,202.75,863532.0
2024-08-06 14:40:00,202.74,202.9,202.3,202.75,730614.0,202.74,202.9,202.3,202.75,730614.0
2024-08-06 14:50:00,202.74,202.87,201.53,201.53,590665.0,202.74,202.87,201.53,201.53,590665.0
2024-08-06 15:00:00,201.53,201.55,199.5,199.9,1378353.0,201.53,201.55,199.5,199.9,1378353.0
2024-08-06 15:10:00,199.87,200.67,199.51,200.0,1148984.0,199.87,200.67,199.51,200.0,1148984.0
2024-08-06 15:20:00,200.01,201.43,199.83,201.14,1199403.0,200.01,201.43,199.83,201.14,1199403.0
2024-08-06 15:30:00,201.15,201.79,200.84,201.3,995958.0,201.15,201.79,200.84,201.3,995958.0
2024-08-06 15:40:00,201.31,201.87,200.93,201.16,1288003.0,201.31,201.87,200.93,201.16,1288003.0
2024-08-06 15:50:00,201.15,201.6,200.0,200.36,2054020.0,201.15,201.6,200.0,200.36,2054020.0
2024-08-07 09:30:00,200.83,203.49,200.12,202.28,3552725.0,200.83,203.49,200.12,202.28,3552725.0
2024-08-07 09:40:00,202.32,202.32,199.17,199.78,3096875.0,202.32,202.32,199.17,199.78,3096875.0
2024-08-07 09:50:00,199.78,200.98,198.24,199.23,2600439.0,199.78,200.98,198.24,199.23,2600439.0
2024-08-07 10:00:00,199.23,199.82,198.05,199.67,1933604.0,199.23,199.82,198.05,199.67,1933604.0
2024-08-07 10:10:00,199.66,200.66,197.52,197.94,2289010.0,199.66,200.66,197.52,197.94,2289010.0
2024-08-07 10:20:00,197.92,199.3,197.81,198.05,1560194.0,197.92,199.3,197.81,198.05,1560194.0
2024-08-07 10:30:00,197.98,198.44,197.17,197.93,1619616.0,197.98,198.44,197.17,197.93,1619616.0
2024-08-07 10:40:00,197.84,199.34,197.3,199.13,1299631.0,197.84,199.34,197.3,199.13,1299631.0
2024-08-07 10:50:00,199.1,199.25,198.4,198.68,1019328.0,199.1,199.25,198.4,198.68,1019328.0
2024-08-07 11:00:00,198.69,200.45,198.59,200.0,1484155.0,198.69,200.45,198.59,200.0,1484155.0
2024-08-07 11:10:00,200.02,200.25,198.86,198.94,1124542.0,200.02,200.25,198.86,198.94,1124542.0
2024-08-07 11:20:00,198.86,199.47,198.62,198.89,911670.0,198.86,199.47,198.62,198.89,911670.0
2024-08-07 11:30:00,198.91,199.57,198.65,198.87,727477.0,198.91,199.57,198.65,198.87,727477.0
2024-08-07 11:40:00,198.86,198.88,196.81,197.21,1310903.0,198.86,198.88,196.81,197.21,1310903.0
2024-08-07 11:50:00,197.25,197.94,197.05,197.69,732888.0,197.25,197.94,197.05,197.69,732888.0
2024-08-07 12:00:00,197.71,197.71,196.1,196.7,934132.0,197.71,197.71,196.1,196.7,934132.0
2024-08-07 12:10:00,196.71,197.46,196.59,197.23,565477.0,196.71,197.46,196.59,197.23,565477.0
2024-08-07 12:20:00,197.26,198.56,197.08,198.21,767897.0,197.26,198.56,197.08,198.21,767897.0
2024-08-07 12:30:00,198.21,198.48,197.64,198.13,658004.0,198.21,198.48,197.64,198.13,658004.0
2024-08-07 12:40:00,198.2,198.55,197.45,197.65,685915.0,198.2,198.55,197.45,197.65,685915.0
2024-08-07 12:50:00,197.64,197.97,197.31,197.7,757737.0,197.64,197.97,197.31,197.7,757737.0
2024-08-07 13:00:00,197.69,197.88,196.27,196.32,986556.0,197.69,197.88,196.27,196.32,986556.0
2024-08-07 13:10:00,196.31,196.59,195.23,195.35,1271089.0,196.31,196.59,195.23,195.35,1271089.0
2024-08-07 13:20:00,195.35,196.47,195.32,195.86,942498.0,195.35,196.47,195.32,195.86,942498.0
2024-08-07 13:30:00,195.85,196.87,195.8,196.06,819686.0,195.85,196.87,195.8,196.06,819686.0
2024-08-07 13:40:00,196.06,196.37,194.71,194.75,1080038.0,196.06,196.37,194.71,194.75,1080038.0
2024-08-07 13:50:00,194.82,195.05,193.91,194.34,1165546.0,194.82,195.05,193.91,194.34,1165546.0
2024-08-07 14:00:00,194.23,194.68,193.52,193.68,956792.0,194.23,194.68,193.52,193.68,956792.0
2024-08-07 14:10:00,193.67,193.82,192.12,192.39,1638653.0,193.67,193.82,192.12,192.39,1638653.0
2024-08-07 14:20:00,192.38,193.7,192.38,193.58,1111453.0,192.38,193.7,192.38,193.58,1111453.0
2024-08-07 14:30:00,193.58,193.66,192.17,192.42,1396893.0,193.58,193.66,192.17,192.42,1396893.0
2024-08-07 14:40:00,192.44,192.99,191.86,192.46,1315735.0,192.44,192.99,191.86,192.46,1315735.0
2024-08-07 14:50:00,192.41,192.7,191.87,192.34,953940.0,192.41,192.7,191.87,192.34,953940.0
2024-08-07 15:00:00,192.34,194.45,192.23,194.16,1340693.0,192.34,194.45,192.23,194.16,1340693.0
2024-08-07 15:10:00,194.09,194.4,193.45,194.0,805259.0,194.09,194.4,193.45,194.0,805259.0
2024-08-07 15:20:00,194.02,194.45,193.0,193.3,1076844.0,194.02,194.45,193.0,193.3,1076844.0
2024-08-07 15:30:00,193.28,193.55,192.7,193.04,1018450.0,193.28,193.55,192.7,193.04,1018450.0
2024-08-07 15:40:00,193.05,193.74,192.83,193.69,916607.0,193.05,193.74,192.83,193.69,916607.0
2024-08-07 15:50:00,193.69,193.8,191.48,191.69,2257067.0,193.69,193.8,191.48,191.69,2257067.0
2024-08-08 09:30:00,195.7,196.2,193.36,195.18,3246765.0,195.7,196.2,193.36,195.18,3246765.0
2024-08-08 09:40:00,195.19,195.36,192.07,193.03,2600332.0,195.19,195.36,192.07,193.03,2600332.0
2024-08-08 09:50:00,193.07,194.28,192.04,194.28,2052695.0,193.07,194.28,192.04,194.28,2052695.0
2024-08-08 10:00:00,194.25,195.13,193.5,194.96,1719417.0,194.25,195.13,193.5,194.96,1719417.0
2024-08-08 10:10:00,194.98,195.94,194.64,195.63,1691792.0,194.98,195.94,194.64,195.63,1691792.0
2024-08-08 10:20:00,195.69,197.45,195.12,197.4,1947973.0,195.69,197.45,195.12,197.4,1947973.0
2024-08-08 10:30:00,197.39,197.89,196.95,197.54,1745668.0,197.39,197.89,196.95,197.54,1745668.0
2024-08-08 10:40:00,197.51,198.99,197.11,198.97,1620265.0,197.51,198.99,197.11,198.97,1620265.0
2024-08-08 10:50:00,198.94,199.44,198.5,199.4,1516414.0,198.94,199.44,198.5,199.4,1516414.0
2024-08-08 11:00:00,199.42,199.46,198.31,198.78,1417841.0,199.42,199.46,198.31,198.78,1417841.0
2024-08-08 11:10:00,198.77,198.89,197.47,197.69,1353291.0,198.77,198.89,197.47,197.69,1353291.0
2024-08-08 11:20:00,197.69,199.04,197.69,198.76,1029972.0,197.69,199.04,197.69,198.76,1029972.0
2024-08-08 11:30:00,198.81,199.08,197.85,198.16,824256.0,198.81,199.08,197.85,198.16,824256.0
2024-08-08 11:40:00,198.17,198.18,197.15,197.2,791364.0,198.17,198.18,197.15,197.2,791364.0
2024-08-08 11:50:00,197.23,198.06,197.16,197.8,738646.0,197.23,198.06,197.16,197.8,738646.0
2024-08-08 12:00:00,197.77,198.35,197.52,197.55,949750.0,197.77,198.35,197.52,197.55,949750.0
2024-08-08 12:10:00,197.52,198.13,196.93,197.39,986042.0,197.52,198.13,196.93,197.39,986042.0
2024-08-08 12:20:00,197.42,197.94,197.23,197.43,672342.0,197.42,197.94,197.23,197.43,672342.0
2024-08-08 12:30:00,197.48,197.57,196.47,196.75,1005595.0,197.48,197.57,196.47,196.75,1005595.0
2024-08-08 12:40:00,196.8,197.8,196.52,197.77,781486.0,196.8,197.8,196.52,197.77,781486.0
2024-08-08 12:50:00,197.75,198.05,197.49,197.9,704595.0,197.75,198.05,197.49,197.9,704595.0
2024-08-08 13:00:00,197.92,198.08,197.26,197.97,710929.0,197.92,198.08,197.26,197.97,710929.0
2024-08-08 13:10:00,197.96,199.01,197.93,198.97,1024070.0,197.96,199.01,197.93,198.97,1024070.0
2024-08-08 13:20:00,198.97,199.95,198.86,199.93,1319405.0,198.97,199.95,198.86,199.93,1319405.0
2024-08-08 13:30:00,199.95,199.95,199.53,199.85,910501.0,199.95,199.95,199.53,199.85,910501.0
2024-08-08 13:40:00,199.85,199.88,199.21,199.51,823312.0,199.85,199.88,199.21,199.51,823312.0
2024-08-08 13:50:00,199.5,199.74,199.13,199.46,782332.0,199.5,199.74,199.13,199.46,782332.0
2024-08-08 14:00:00,199.45,200.07,199.02,199.84,915873.0,199.45,200.07,199.02,199.84,915873.0
2024-08-08 14:10:00,199.84,200.68,199.66,200.61,1079132.0,199.84,200.68,199.66,200.61,1079132.0
2024-08-08 14:20:00,200.61,200.7,199.9,200.04,802037.0,200.61,200.7,199.9,200.04,802037.0
2024-08-08 14:30:00,200.05,200.18,199.56,199.61,559209.0,200.05,200.18,199.56,199.61,559209.0
2024-08-08 14:40:00,199.63,199.64,199.06,199.33,874707.0,199.63,199.64,199.06,199.33,874707.0
2024-08-08 14:50:00,199.34,199.74,198.89,198.93,819985.0,199.34,199.74,198.89,198.93,819985.0
2024-08-08 15:00:00,198.94,198.94,198.14,198.66,1066554.0,198.94,198.94,198.14,198.66,1066554.0
2024-08-08 15:10:00,198.7,199.21,198.4,198.5,815583.0,198.7,199.21,198.4,198.5,815583.0
2024-08-08 15:20:00,198.49,199.05,197.92,198.13,1047710.0,198.49,199.05,197.92,198.13,1047710.0
2024-08-08 15:30:00,198.14,198.38,197.64,198.25,1129794.0,198.14,198.38,197.64,198.25,1129794.0
2024-08-08 15:40:00,198.28,199.19,198.19,198.84,1095785.0,198.28,199.19,198.19,198.84,1095785.0
2024-08-08 15:50:00,198.86,199.45,198.36,199.02,1971166.0,198.86,199.45,198.36,199.02,1971166.0
2024-08-09 09:30:00,197.05,198.77,196.23,197.62,3099856.0,197.05,198.77,196.23,197.62,3099856.0
2024-08-09 09:40:00,197.58,199.65,197.25,198.55,2598052.0,197.58,199.65,197.25,198.55,2598052.0
2024-08-09 09:50:00,198.59,200.09,197.0,197.21,2787652.0,198.59,200.09,197.0,197.21,2787652.0
2024-08-09 10:00:00,197.22,197.88,196.16,196.77,2481311.0,197.22,197.88,196.16,196.77,2481311.0
2024-08-09 10:10:00,196.79,198.38,196.76,197.39,1771477.0,196.79,198.38,196.76,197.39,1771477.0
2024-08-09 10:20:00,197.33,197.73,195.58,196.1,2155818.0,197.33,197.73,195.58,196.1,2155818.0
2024-08-09 10:30:00,196.11,196.39,195.11,195.53,1413639.0,196.11,196.39,195.11,195.53,1413639.0
2024-08-09 10:40:00,195.55,196.78,195.54,196.25,1376193.0,195.55,196.78,195.54,196.25,1376193.0
2024-08-09 10:50:00,196.28,197.6,196.06,197.23,1208625.0,196.28,197.6,196.06,197.23,1208625.0
2024-08-09 11:00:00,197.26,198.87,197.26,198.44,1640290.0,197.26,198.87,197.26,198.44,1640290.0
2024-08-09 11:10:00,198.41,199.18,198.07,198.94,1346574.0,198.41,199.18,198.07,198.94,1346574.0
2024-08-09 11:20:00,198.95,199.09,197.65,197.74,995304.0,198.95,199.09,197.65,197.74,995304.0
2024-08-09 11:30:00,197.74,198.16,197.06,197.38,933448.0,197.74,198.16,197.06,197.38,933448.0
2024-08-09 11:40:00,197.37,197.74,197.06,197.37,686547.0,197.37,197.74,197.06,197.37,686547.0
2024-08-09 11:50:00,197.38,197.73,196.5,196.72,1011564.0,197.38,197.73,196.5,196.72,1011564.0
2024-08-09 12:00:00,196.77,197.06,196.56,196.81,600621.0,196.77,197.06,196.56,196.81,600621.0
2024-08-09 12:10:00,196.84,196.88,196.36,196.71,574657.0,196.84,196.88,196.36,196.71,574657.0
2024-08-09 12:20:00,196.69,197.39,196.68,197.15,666112.0,196.69,197.39,196.68,197.15,666112.0
2024-08-09 12:30:00,197.13,197.97,197.11,197.75,634231.0,197.13,197.97,197.11,197.75,634231.0
2024-08-09 12:40:00,197.76,198.05,197.42,198.01,610483.0,197.76,198.05,197.42,198.01,610483.0
2024-08-09 12:50:00,198.02,198.2,197.7,197.94,539380.0,198.02,198.2,197.7,197.94,539380.0
2024-08-09 13:00:00,197.9,198.33,197.72,198.3,563014.0,197.9,198.33,197.72,198.3,563014.0
2024-08-09 13:10:00,198.31,199.47,198.23,199.45,872920.0,198.31,199.47,198.23,199.45,872920.0
2024-08-09 13:20:00,199.4,200.24,199.39,200.24,1025851.0,199.4,200.24,199.39,200.24,1025851.0
2024-08-09 13:30:00,200.22,200.88,200.17,200.46,1515225.0,200.22,200.88,200.17,200.46,1515225.0
2024-08-09 13:40:00,200.46,200.59,199.82,200.0,1105990.0,200.46,200.59,199.82,200.0,1105990.0
2024-08-09 13:50:00,200.02,200.25,199.46,199.57,833159.0,200.02,200.25,199.46,199.57,833159.0
2024-08-09 14:00:00,199.58,200.23,199.49,200.2,702171.0,199.58,200.23,199.49,200.2,702171.0
2024-08-09 14:10:00,200.2,200.23,199.33,199.59,850015.0,200.2,200.23,199.33,199.59,850015.0
2024-08-09 14:20:00,199.58,199.78,199.16,199.49,704704.0,199.58,199.78,199.16,199.49,704704.0
2024-08-09 14:30:00,199.45,200.21,199.34,200.13,777320.0,199.45,200.21,199.34,200.13,777320.0
2024-08-09 14:40:00,200.12,200.47,200.05,200.12,827357.0,200.12,200.47,200.05,200.12,827357.0
2024-08-09 14:50:00,200.13,200.17,199.4,199.69,792310.0,200.13,200.17,199.4,199.69,792310.0
2024-08-09 15:00:00,199.68,199.92,199.18,199.85,714832.0,199.68,199.92,199.18,199.85,714832.0
2024-08-09 15:10:00,199.84,200.2,199.75,200.16,683180.0,199.84,200.2,199.75,200.16,683180.0
2024-08-09 15:20:00,200.14,200.16,199.48,199.63,614229.0,200.14,200.16,199.48,199.63,614229.0
2024-08-09 15:30:00,199.61,199.9,199.42,199.71,621155.0,199.61,199.9,199.42,199.71,621155.0
2024-08-09 15:40:00,199.72,200.15,199.71,199.91,873251.0,199.72,200.15,199.71,199.91,873251.0
2024-08-09 15:50:00,199.87,200.08,199.4,200.03,1422926.0,199.87,200.08,199.4,200.03,1422926.0
2024-08-12 09:30:00,199.02,199.26,196.73,197.9,3053017.0,199.02,199.26,196.73,197.9,3053017.0
2024-08-12 09:40:00,197.9,198.39,196.62,197.62,2335238.0,197.9,198.39,196.62,197.62,2335238.0
2024-08-12 09:50:00,197.64,198.32,194.67,194.99,3497715.0,197.64,198.32,194.67,194.99,3497715.0
2024-08-12 10:00:00,195.01,196.33,194.76,196.17,2129056.0,195.01,196.33,194.76,196.17,2129056.0
2024-08-12 10:10:00,196.16,197.05,195.99,196.38,2169466.0,196.16,197.05,195.99,196.38,2169466.0
2024-08-12 10:20:00,196.4,197.35,196.34,197.0,1809123.0,196.4,197.35,196.34,197.0,1809123.0
2024-08-12 10:30:00,197.02,198.28,196.88,197.86,1522047.0,197.02,198.28,196.88,197.86,1522047.0
2024-08-12 10:40:00,197.88,198.08,196.7,197.0,1417982.0,197.88,198.08,196.7,197.0,1417982.0
2024-08-12 10:50:00,196.97,197.4,196.77,197.16,945980.0,196.97,197.4,196.77,197.16,945980.0
2024-08-12 11:00:00,197.18,197.9,196.77,196.9,1178381.0,197.18,197.9,196.77,196.9,1178381.0
2024-08-12 11:10:00,196.89,198.08,196.87,197.87,1126062.0,196.89,198.08,196.87,197.87,1126062.0
2024-08-12 11:20:00,197.85,198.3,195.92,196.62,1828657.0,197.85,198.3,195.92,196.62,1828657.0
2024-08-12 11:30:00,196.58,196.58,195.06,195.12,1494094.0,196.58,196.58,195.06,195.12,1494094.0
2024-08-12 11:40:00,195.17,195.87,194.78,195.8,1397389.0,195.17,195.87,194.78,195.8,1397389.0
2024-08-12 11:50:00,195.83,197.01,195.64,196.86,1233193.0,195.83,197.01,195.64,196.86,1233193.0
2024-08-12 12:00:00,196.88,197.25,196.64,197.02,949908.0,196.88,197.25,196.64,197.02,949908.0
2024-08-12 12:10:00,197.0,197.13,196.52,197.07,893137.0,197.0,197.13,196.52,197.07,893137.0
2024-08-12 12:20:00,197.06,197.67,196.97,197.24,738385.0,197.06,197.67,196.97,197.24,738385.0
2024-08-12 12:30:00,197.26,197.93,197.16,197.84,720991.0,197.26,197.93,197.16,197.84,720991.0
2024-08-12 12:40:00,197.87,197.99,197.31,197.69,558428.0,197.87,197.99,197.31,197.69,558428.0
2024-08-12 12:50:00,197.7,197.7,196.42,196.45,816493.0,197.7,197.7,196.42,196.45,816493.0
2024-08-12 13:00:00,196.44,196.92,196.22,196.88,758780.0,196.44,196.92,196.22,196.88,758780.0
2024-08-12 13:10:00,196.87,197.45,196.53,197.4,806544.0,196.87,197.45,196.53,197.4,806544.0
2024-08-12 13:20:00,197.37,197.66,197.14,197.43,607380.0,197.37,197.66,197.14,197.43,607380.0
2024-08-12 13:30:00,197.43,197.92,197.41,197.78,600758.0,197.43,197.92,197.41,197.78,600758.0
2024-08-12 13:40:00,197.76,197.95,197.31,197.31,670018.0,197.76,197.95,197.31,197.31,670018.0
2024-08-12 13:50:00,197.3,198.2,197.02,198.08,948884.0,197.3,198.2,197.02,198.08,948884.0
2024-08-12 14:00:00,198.1,198.7,198.05,198.38,1087212.0,198.1,198.7,198.05,198.38,1087212.0
2024-08-12 14:10:00,198.38,198.62,198.0,198.36,533576.0,198.38,198.62,198.0,198.36,533576.0
2024-08-12 14:20:00,198.33,198.83,198.18,198.53,780402.0,198.33,198.83,198.18,198.53,780402.0
2024-08-12 14:30:00,198.47,198.47,197.97,198.22,709237.0,198.47,198.47,197.97,198.22,709237.0
2024-08-12 14:40:00,198.18,198.3,197.97,198.19,444318.0,198.18,198.3,197.97,198.19,444318.0
2024-08-12 14:50:00,198.19,198.39,198.06,198.24,427621.0,198.19,198.39,198.06,198.24,427621.0
2024-08-12 15:00:00,198.24,198.38,197.57,197.75,680694.0,198.24,198.38,197.57,197.75,680694.0
2024-08-12 15:10:00,197.73,198.11,197.46,197.7,729109.0,197.73,198.11,197.46,197.7,729109.0
2024-08-12 15:20:00,197.72,197.88,197.61,197.68,481461.0,197.72,197.88,197.61,197.68,481461.0
2024-08-12 15:30:00,197.7,198.27,197.67,198.1,836608.0,197.7,198.27,197.67,198.1,836608.0
2024-08-12 15:40:00,198.11,198.22,197.58,197.8,671781.0,198.11,198.22,197.58,197.8,671781.0
2024-08-12 15:50:00,197.75,197.94,197.07,197.51,1474755.0,197.75,197.94,197.07,197.51,1474755.0
2024-08-13 09:30:00,198.38,200.35,197.06,200.0,3657886.0,198.38,200.35,197.06,200.0,3657886.0
2024-08-13 09:40:00,199.99,204.02,199.94,203.96,4617221.0,199.99,204.02,199.94,203.96,4617221.0
2024-08-13 09:50:00,203.96,204.02,201.92,203.41,3820071.0,203.96,204.02,201.92,203.41,3820071.0
2024-08-13 10:00:00,203.41,205.53,202.92,204.56,3839603.0,203.41,205.53,202.92,204.56,3839603.0
2024-08-13 10:10:00,204.56,205.25,204.2,204.86,2196319.0,204.56,205.25,204.2,204.86,2196319.0
2024-08-13 10:20:00,204.82,205.88,204.56,205.11,2373498.0,204.82,205.88,204.56,205.11,2373498.0
2024-08-13 10:30:00,205.08,205.09,203.73,204.5,1967349.0,205.08,205.09,203.73,204.5,1967349.0
2024-08-13 10:40:00,204.48,206.59,204.21,206.55,2162245.0,204.48,206.59,204.21,206.55,2162245.0
2024-08-13 10:50:00,206.55,206.6,205.38,205.63,1602338.0,206.55,206.6,205.38,205.63,1602338.0
2024-08-13 11:00:00,205.63,205.82,205.22,205.35,1211340.0,205.63,205.82,205.22,205.35,1211340.0
2024-08-13 11:10:00,205.39,205.4,204.66,205.07,1273097.0,205.39,205.4,204.66,205.07,1273097.0
2024-08-13 11:20:00,205.07,205.45,204.66,205.32,1262790.0,205.07,205.45,204.66,205.32,1262790.0
2024-08-13 11:30:00,205.31,205.59,204.25,204.7,1398249.0,205.31,205.59,204.25,204.7,1398249.0
2024-08-13 11:40:00,204.72,205.3,204.62,205.04,902158.0,204.72,205.3,204.62,205.04,902158.0
2024-08-13 11:50:00,205.05,205.3,204.71,204.89,802611.0,205.05,205.3,204.71,204.89,802611.0
2024-08-13 12:00:00,204.89,205.09,204.51,204.83,928309.0,204.89,205.09,204.51,204.83,928309.0
2024-08-13 12:10:00,204.85,205.57,204.67,205.3,906343.0,204.85,205.57,204.67,205.3,906343.0
2024-08-13 12:20:00,205.33,205.55,205.14,205.34,584759.0,205.33,205.55,205.14,205.34,584759.0
2024-08-13 12:30:00,205.35,205.98,204.92,205.85,798666.0,205.35,205.98,204.92,205.85,798666.0
2024-08-13 12:40:00,205.86,206.4,205.84,206.38,1004528.0,205.86,206.4,205.84,206.38,1004528.0
2024-08-13 12:50:00,206.41,206.72,206.25,206.42,1104863.0,206.41,206.72,206.25,206.42,1104863.0
2024-08-13 13:00:00,206.43,207.53,206.26,207.39,1178513.0,206.43,207.53,206.26,207.39,1178513.0
2024-08-13 13:10:00,207.35,208.49,207.28,208.25,1703479.0,207.35,208.49,207.28,208.25,1703479.0
2024-08-13 13:20:00,208.25,208.29,207.27,207.52,1086767.0,208.25,208.29,207.27,207.52,1086767.0
2024-08-13 13:30:00,207.53,207.62,206.87,207.03,1079832.0,207.53,207.62,206.87,207.03,1079832.0
2024-08-13 13:40:00,207.02,207.35,205.78,206.51,1089239.0,207.02,207.35,205.78,206.51,1089239.0
2024-08-13 13:50:00,206.48,206.78,206.16,206.62,844511.0,206.48,206.78,206.16,206.62,844511.0
2024-08-13 14:00:00,206.63,206.64,205.93,206.42,833484.0,206.63,206.64,205.93,206.42,833484.0
2024-08-13 14:10:00,206.42,206.44,205.81,206.33,828102.0,206.42,206.44,205.81,206.33,828102.0
2024-08-13 14:20:00,206.32,207.1,206.25,207.06,1044998.0,206.32,207.1,206.25,207.06,1044998.0
2024-08-13 14:30:00,207.06,207.28,206.8,207.1,773191.0,207.06,207.28,206.8,207.1,773191.0
2024-08-13 14:40:00,207.09,207.15,206.76,207.08,647385.0,207.09,207.15,206.76,207.08,647385.0
2024-08-13 14:50:00,207.08,207.44,206.84,207.41,710329.0,207.08,207.44,206.84,207.41,710329.0
2024-08-13 15:00:00,207.41,207.44,206.57,206.78,1034735.0,207.41,207.44,206.57,206.78,1034735.0
2024-08-13 15:10:00,206.8,206.96,206.36,206.53,772489.0,206.8,206.96,206.36,206.53,772489.0
2024-08-13 15:20:00,206.54,206.87,206.05,206.83,1046480.0,206.54,206.87,206.05,206.83,1046480.0
2024-08-13 15:30:00,206.84,207.46,206.75,207.35,1104942.0,206.84,207.46,206.75,207.35,1104942.0
2024-08-13 15:40:00,207.34,208.15,207.25,208.1,1315063.0,207.34,208.15,207.25,208.1,1315063.0
2024-08-13 15:50:00,208.08,208.42,207.28,207.93,2365611.0,208.08,208.42,207.28,207.93,2365611.0
2024-08-14 09:30:00,207.54,208.44,204.66,205.34,3743250.0,207.54,208.44,204.66,205.34,3743250.0
2024-08-14 09:40:00,205.32,205.88,203.04,203.58,3477835.0,205.32,205.88,203.04,203.58,3477835.0
2024-08-14 09:50:00,203.61,203.9,202.04,202.77,3014113.0,203.61,203.9,202.04,202.77,3014113.0
2024-08-14 10:00:00,202.85,203.82,202.27,202.65,2006184.0,202.85,203.82,202.27,202.65,2006184.0
2024-08-14 10:10:00,202.67,202.84,201.35,202.21,2425102.0,202.67,202.84,201.35,202.21,2425102.0
2024-08-14 10:20:00,202.14,202.48,200.7,201.72,2146693.0,202.14,202.48,200.7,201.72,2146693.0
2024-08-14 10:30:00,201.68,202.08,199.81,200.57,2851867.0,201.68,202.08,199.81,200.57,2851867.0
2024-08-14 10:40:00,200.54,201.56,200.27,201.45,1638403.0,200.54,201.56,200.27,201.45,1638403.0
2024-08-14 10:50:00,201.41,202.3,201.2,202.17,1636331.0,201.41,202.3,201.2,202.17,1636331.0
2024-08-14 11:00:00,202.18,202.35,200.82,201.24,1329385.0,202.18,202.35,200.82,201.24,1329385.0
2024-08-14 11:10:00,201.25,202.08,201.23,201.74,1097608.0,201.25,202.08,201.23,201.74,1097608.0
2024-08-14 11:20:00,201.74,202.18,201.34,202.07,832431.0,201.74,202.18,201.34,202.07,832431.0
2024-08-14 11:30:00,202.07,202.48,201.88,202.13,1026906.0,202.07,202.48,201.88,202.13,1026906.0
2024-08-14 11:40:00,202.16,202.38,201.81,201.9,892198.0,202.16,202.38,201.81,201.9,892198.0
2024-08-14 11:50:00,201.9,203.35,201.83,203.13,1259342.0,201.9,203.35,201.83,203.13,1259342.0
2024-08-14 12:00:00,203.12,203.23,202.58,202.71,1036234.0,203.12,203.23,202.58,202.71,1036234.0
2024-08-14 12:10:00,202.68,202.79,201.55,201.57,1120464.0,202.68,202.79,201.55,201.57,1120464.0
2024-08-14 12:20:00,201.58,201.76,200.01,200.38,1548527.0,201.58,201.76,200.01,200.38,1548527.0
2024-08-14 12:30:00,200.36,200.54,200.05,200.23,940044.0,200.36,200.54,200.05,200.23,940044.0
2024-08-14 12:40:00,200.25,200.27,198.75,199.09,1941879.0,200.25,200.27,198.75,199.09,1941879.0
2024-08-14 12:50:00,199.09,200.05,199.09,199.86,960655.0,199.09,200.05,199.09,199.86,960655.0
2024-08-14 13:00:00,199.85,200.62,199.66,200.3,1033550.0,199.85,200.62,199.66,200.3,1033550.0
2024-08-14 13:10:00,200.29,200.73,199.76,200.5,950871.0,200.29,200.73,199.76,200.5,950871.0
2024-08-14 13:20:00,200.5,200.75,200.21,200.72,963707.0,200.5,200.75,200.21,200.72,963707.0
2024-08-14 13:30:00,200.71,200.96,200.26,200.28,800981.0,200.71,200.96,200.26,200.28,800981.0
2024-08-14 13:40:00,200.3,200.77,200.04,200.64,755101.0,200.3,200.77,200.04,200.64,755101.0
2024-08-14 13:50:00,200.65,200.81,200.24,200.28,667633.0,200.65,200.81,200.24,200.28,667633.0
2024-08-14 14:00:00,200.29,200.31,199.77,199.96,1044419.0,200.29,200.31,199.77,199.96,1044419.0
2024-08-14 14:10:00,199.94,200.29,199.76,200.16,1011107.0,199.94,200.29,199.76,200.16,1011107.0
2024-08-14 14:20:00,200.15,200.78,200.15,200.73,701511.0,200.15,200.78,200.15,200.73,701511.0
2024-08-14 14:30:00,200.73,200.88,200.46,200.63,637041.0,200.73,200.88,200.46,200.63,637041.0
2024-08-14 14:40:00,200.63,200.7,200.31,200.45,557568.0,200.63,200.7,200.31,200.45,557568.0
2024-08-14 14:50:00,200.43,200.84,200.39,200.72,678010.0,200.43,200.84,200.39,200.72,678010.0
2024-08-14 15:00:00,200.71,200.72,200.26,200.29,676009.0,200.71,200.72,200.26,200.29,676009.0
2024-08-14 15:10:00,200.3,200.39,199.7,200.07,901254.0,200.3,200.39,199.7,200.07,901254.0
2024-08-14 15:20:00,200.03,200.33,199.9,200.25,717597.0,200.03,200.33,199.9,200.25,717597.0
2024-08-14 15:30:00,200.25,200.43,199.91,200.08,611696.0,200.25,200.43,199.91,200.08,611696.0
2024-08-14 15:40:00,200.09,200.67,199.94,200.65,955144.0,200.09,200.67,199.94,200.65,955144.0
2024-08-14 15:50:00,200.66,201.66,200.35,201.34,2135662.0,200.66,201.66,200.35,201.34,2135662.0
2024-08-15 09:30:00,205.02,210.29,204.82,209.76,7390965.0,205.02,210.29,204.82,209.76,7390965.0
2024-08-15 09:40:00,209.77,212.22,208.59,212.04,5489335.0,209.77,212.22,208.59,212.04,5489335.0
2024-08-15 09:50:00,212.06,212.43,210.94,211.02,3499544.0,212.06,212.43,210.94,211.02,3499544.0
2024-08-15 10:00:00,211.04,212.25,210.86,211.37,3064629.0,211.04,212.25,210.86,211.37,3064629.0
2024-08-15 10:10:00,211.36,213.41,211.23,213.37,3430741.0,211.36,213.41,211.23,213.37,3430741.0
2024-08-15 10:20:00,213.37,214.68,213.32,214.48,3063989.0,213.37,214.68,213.32,214.48,3063989.0
2024-08-15 10:30:00,214.46,215.79,214.13,215.17,3514534.0,214.46,215.79,214.13,215.17,3514534.0
2024-08-15 10:40:00,215.16,215.4,214.23,214.58,2400461.0,215.16,215.4,214.23,214.58,2400461.0
2024-08-15 10:50:00,214.56,215.22,214.3,214.81,1788056.0,214.56,215.22,214.3,214.81,1788056.0
2024-08-15 11:00:00,214.8,215.46,214.51,214.61,1585722.0,214.8,215.46,214.51,214.61,1585722.0
2024-08-15 11:10:00,214.61,214.76,214.06,214.68,1919673.0,214.61,214.76,214.06,214.68,1919673.0
2024-08-15 11:20:00,214.68,214.76,213.71,213.93,1328219.0,214.68,214.76,213.71,213.93,1328219.0
2024-08-15 11:30:00,213.95,214.0,213.2,213.98,1752776.0,213.95,214.0,213.2,213.98,1752776.0
2024-08-15 11:40:00,214.0,214.51,213.81,214.36,1356752.0,214.0,214.51,213.81,214.36,1356752.0
2024-08-15 11:50:00,214.36,214.48,213.88,213.89,909000.0,214.36,214.48,213.88,213.89,909000.0
2024-08-15 12:00:00,213.88,214.16,213.45,213.74,1275557.0,213.88,214.16,213.45,213.74,1275557.0
2024-08-15 12:10:00,213.73,213.87,212.85,213.14,1348217.0,213.73,213.87,212.85,213.14,1348217.0
2024-08-15 12:20:00,213.14,214.12,213.13,213.93,1176554.0,213.14,214.12,213.13,213.93,1176554.0
2024-08-15 12:30:00,213.95,214.36,213.83,214.14,905358.0,213.95,214.36,213.83,214.14,905358.0
2024-08-15 12:40:00,214.16,214.27,213.65,213.73,806756.0,214.16,214.27,213.65,213.73,806756.0
2024-08-15 12:50:00,213.73,214.13,213.42,213.56,1018847.0,213.73,214.13,213.42,213.56,1018847.0
2024-08-15 13:00:00,213.58,213.83,213.23,213.29,857747.0,213.58,213.83,213.23,213.29,857747.0
2024-08-15 13:10:00,213.31,213.89,213.23,213.75,899550.0,213.31,213.89,213.23,213.75,899550.0
2024-08-15 13:20:00,213.77,214.06,213.67,213.93,683528.0,213.77,214.06,213.67,213.93,683528.0
2024-08-15 13:30:00,213.94,214.87,213.87,214.81,1004997.0,213.94,214.87,213.87,214.81,1004997.0
2024-08-15 13:40:00,214.8,215.66,214.65,215.35,1541845.0,214.8,215.66,214.65,215.35,1541845.0
2024-08-15 13:50:00,215.34,215.88,214.96,215.07,1375428.0,215.34,215.88,214.96,215.07,1375428.0
2024-08-15 14:00:00,215.09,215.1,214.4,214.58,1269599.0,215.09,215.1,214.4,214.58,1269599.0
2024-08-15 14:10:00,214.58,214.75,214.21,214.42,1007402.0,214.58,214.75,214.21,214.42,1007402.0
2024-08-15 14:20:00,214.42,214.61,213.91,214.06,904376.0,214.42,214.61,213.91,214.06,904376.0
2024-08-15 14:30:00,214.07,214.34,213.71,213.91,936467.0,214.07,214.34,213.71,213.91,936467.0
2024-08-15 14:40:00,213.92,214.27,213.75,214.12,816505.0,213.92,214.27,213.75,214.12,816505.0
2024-08-15 14:50:00,214.09,214.11,213.64,213.83,1056157.0,214.09,214.11,213.64,213.83,1056157.0
2024-08-15 15:00:00,213.81,214.07,213.51,214.02,868721.0,213.81,214.07,213.51,214.02,868721.0
2024-08-15 15:10:00,214.03,214.41,213.51,214.31,1202910.0,214.03,214.41,213.51,214.31,1202910.0
2024-08-15 15:20:00,214.31,214.33,213.64,213.99,1057324.0,214.31,214.33,213.64,213.99,1057324.0
2024-08-15 15:30:00,213.98,214.82,213.93,214.69,1245587.0,213.98,214.82,213.93,214.69,1245587.0
2024-08-15 15:40:00,214.68,215.06,214.37,214.52,1514304.0,214.68,215.06,214.37,214.52,1514304.0
2024-08-15 15:50:00,214.51,214.51,213.7,214.14,2396593.0,214.51,214.51,213.7,214.14,2396593.0
2024-08-16 09:30:00,211.04,216.41,210.8,216.18,5846506.0,211.04,216.41,210.8,216.18,5846506.0
2024-08-16 09:40:00,216.15,217.59,215.5,216.99,5165612.0,216.15,217.59,215.5,216.99,5165612.0
2024-08-16 09:50:00,217.0,218.51,216.81,217.83,3671195.0,217.0,218.51,216.81,217.83,3671195.0
2024-08-16 10:00:00,217.75,219.44,217.75,219.07,3374367.0,217.75,219.44,217.75,219.07,3374367.0
2024-08-16 10:10:00,219.07,219.8,218.01,218.13,2699103.0,219.07,219.8,218.01,218.13,2699103.0
2024-08-16 10:20:00,218.1,218.7,217.33,218.16,2728428.0,218.1,218.7,217.33,218.16,2728428.0
2024-08-16 10:30:00,218.16,218.63,217.01,217.35,2217412.0,218.16,218.63,217.01,217.35,2217412.0
2024-08-16 10:40:00,217.32,217.59,214.8,215.05,2756807.0,217.32,217.59,214.8,215.05,2756807.0
2024-08-16 10:50:00,215.05,216.09,215.02,215.35,2122830.0,215.05,216.09,215.02,215.35,2122830.0
2024-08-16 11:00:00,215.33,216.5,214.92,216.08,1942776.0,215.33,216.5,214.92,216.08,1942776.0
2024-08-16 11:10:00,216.11,216.18,214.85,215.1,1575403.0,216.11,216.18,214.85,215.1,1575403.0
2024-08-16 11:20:00,215.06,215.12,214.1,214.72,2148932.0,215.06,215.12,214.1,214.72,2148932.0
2024-08-16 11:30:00,214.73,215.34,214.33,215.25,1467005.0,214.73,215.34,214.33,215.25,1467005.0
2024-08-16 11:40:00,215.23,216.21,214.88,215.75,1608060.0,215.23,216.21,214.88,215.75,1608060.0
2024-08-16 11:50:00,215.74,216.17,215.3,215.73,1332729.0,215.74,216.17,215.3,215.73,1332729.0
2024-08-16 12:00:00,215.69,215.92,215.0,215.68,1294617.0,215.69,215.92,215.0,215.68,1294617.0
2024-08-16 12:10:00,215.65,216.78,215.58,216.41,1393967.0,215.65,216.78,215.58,216.41,1393967.0
2024-08-16 12:20:00,216.44,216.5,215.88,216.34,1123643.0,216.44,216.5,215.88,216.34,1123643.0
2024-08-16 12:30:00,216.32,216.59,216.16,216.39,943094.0,216.32,216.59,216.16,216.39,943094.0
2024-08-16 12:40:00,216.42,216.42,215.97,216.31,795893.0,216.42,216.42,215.97,216.31,795893.0
2024-08-16 12:50:00,216.32,217.41,216.2,217.1,1322816.0,216.32,217.41,216.2,217.1,1322816.0
2024-08-16 13:00:00,217.14,217.25,216.76,217.04,928687.0,217.14,217.25,216.76,217.04,928687.0
2024-08-16 13:10:00,217.03,217.37,216.9,217.2,942108.0,217.03,217.37,216.9,217.2,942108.0
2024-08-16 13:20:00,217.19,217.67,217.16,217.64,848116.0,217.19,217.67,217.16,217.64,848116.0
2024-08-16 13:30:00,217.61,218.06,217.51,217.58,959182.0,217.61,218.06,217.51,217.58,959182.0
2024-08-16 13:40:00,217.6,217.9,217.43,217.6,897239.0,217.6,217.9,217.43,217.6,897239.0
2024-08-16 13:50:00,217.61,217.8,216.83,217.77,1212984.0,217.61,217.8,216.83,217.77,1212984.0
2024-08-16 14:00:00,217.77,217.79,216.58,216.66,1060136.0,217.77,217.79,216.58,216.66,1060136.0
2024-08-16 14:10:00,216.61,216.72,215.8,216.09,1463146.0,216.61,216.72,215.8,216.09,1463146.0
2024-08-16 14:20:00,216.09,216.18,215.61,216.12,1092217.0,216.09,216.18,215.61,216.12,1092217.0
2024-08-16 14:30:00,216.12,216.2,215.63,215.87,1017348.0,216.12,216.2,215.63,215.87,1017348.0
2024-08-16 14:40:00,215.88,216.04,215.57,215.95,802986.0,215.88,216.04,215.57,215.95,802986.0
2024-08-16 14:50:00,215.98,216.4,215.75,216.28,932465.0,215.98,216.4,215.75,216.28,932465.0
2024-08-16 15:00:00,216.28,216.37,215.91,215.97,817562.0,216.28,216.37,215.91,215.97,817562.0
2024-08-16 15:10:00,215.96,216.28,215.72,216.28,799877.0,215.96,216.28,215.72,216.28,799877.0
2024-08-16 15:20:00,216.27,216.65,216.01,216.47,882139.0,216.27,216.65,216.01,216.47,882139.0
2024-08-16 15:30:00,216.46,216.69,216.23,216.62,842508.0,216.46,216.69,216.23,216.62,842508.0
2024-08-16 15:40:00,216.61,216.68,215.95,216.31,1156856.0,216.61,216.68,215.95,216.31,1156856.0
2024-08-16 15:50:00,216.3,216.66,216.09,216.12,1711726.0,216.3,216.66,216.09,216.12,1711726.0
2024-08-19 09:30:00,217.05,219.58,214.09,214.83,5378111.0,217.05,219.58,214.09,214.83,5378111.0
2024-08-19 09:40:00,214.84,219.69,214.82,219.27,4405135.0,214.84,219.69,214.82,219.27,4405135.0
2024-08-19 09:50:00,219.28,219.5,216.61,216.81,3486071.0,219.28,219.5,216.61,216.81,3486071.0
2024-08-19 10:00:00,216.87,219.14,216.1,219.0,3118396.0,216.87,219.14,216.1,219.0,3118396.0
2024-08-19 10:10:00,218.99,221.49,218.68,220.01,4772020.0,218.99,221.49,218.68,220.01,4772020.0
2024-08-19 10:20:00,220.01,221.96,219.15,221.88,3501559.0,220.01,221.96,219.15,221.88,3501559.0
2024-08-19 10:30:00,221.88,222.38,220.33,220.76,2930907.0,221.88,222.38,220.33,220.76,2930907.0
2024-08-19 10:40:00,220.75,221.0,220.03,220.29,1619256.0,220.75,221.0,220.03,220.29,1619256.0
2024-08-19 10:50:00,220.25,221.31,219.72,220.05,1937103.0,220.25,221.31,219.72,220.05,1937103.0
2024-08-19 11:00:00,220.06,220.97,219.56,220.19,1463087.0,220.06,220.97,219.56,220.19,1463087.0
2024-08-19 11:10:00,220.23,220.23,218.93,219.33,1443920.0,220.23,220.23,218.93,219.33,1443920.0
2024-08-19 11:20:00,219.34,220.41,219.28,220.06,1141517.0,219.34,220.41,219.28,220.06,1141517.0
2024-08-19 11:30:00,220.07,220.51,219.62,220.46,1002832.0,220.07,220.51,219.62,220.46,1002832.0
2024-08-19 11:40:00,220.48,220.92,220.23,220.83,793832.0,220.48,220.92,220.23,220.83,793832.0
2024-08-19 11:50:00,220.82,221.19,219.71,220.0,1159412.0,220.82,221.19,219.71,220.0,1159412.0
2024-08-19 12:00:00,220.0,220.35,219.42,220.33,784031.0,220.0,220.35,219.42,220.33,784031.0
2024-08-19 12:10:00,220.32,221.37,220.27,221.05,1022952.0,220.32,221.37,220.27,221.05,1022952.0
2024-08-19 12:20:00,221.03,221.12,220.53,220.94,697177.0,221.03,221.12,220.53,220.94,697177.0
2024-08-19 12:30:00,220.9,220.93,220.1,220.76,716898.0,220.9,220.93,220.1,220.76,716898.0
2024-08-19 12:40:00,220.77,221.05,220.67,220.83,586068.0,220.77,221.05,220.67,220.83,586068.0
2024-08-19 12:50:00,220.83,221.63,220.8,221.1,1088528.0,220.83,221.63,220.8,221.1,1088528.0
2024-08-19 13:00:00,221.09,221.37,220.99,221.11,568109.0,221.09,221.37,220.99,221.11,568109.0
2024-08-19 13:10:00,221.12,221.24,220.44,220.59,810103.0,221.12,221.24,220.44,220.59,810103.0
2024-08-19 13:20:00,220.6,221.18,220.5,220.83,600648.0,220.6,221.18,220.5,220.83,600648.0
2024-08-19 13:30:00,220.85,221.29,220.57,221.08,613050.0,220.85,221.29,220.57,221.08,613050.0
2024-08-19 13:40:00,221.11,221.25,220.84,221.04,498335.0,221.11,221.25,220.84,221.04,498335.0
2024-08-19 13:50:00,221.05,221.27,220.83,220.95,585395.0,221.05,221.27,220.83,220.95,585395.0
2024-08-19 14:00:00,220.97,221.0,220.4,220.57,625607.0,220.97,221.0,220.4,220.57,625607.0
2024-08-19 14:10:00,220.57,221.0,220.47,220.96,475768.0,220.57,221.0,220.47,220.96,475768.0
2024-08-19 14:20:00,220.97,221.39,220.75,221.37,542740.0,220.97,221.39,220.75,221.37,542740.0
2024-08-19 14:30:00,221.38,221.98,221.31,221.7,950702.0,221.38,221.98,221.31,221.7,950702.0
2024-08-19 14:40:00,221.7,222.81,221.67,222.73,1354540.0,221.7,222.81,221.67,222.73,1354540.0
2024-08-19 14:50:00,222.74,222.92,222.25,222.29,1014860.0,222.74,222.92,222.25,222.29,1014860.0
2024-08-19 15:00:00,222.31,222.45,221.84,221.97,1099846.0,222.31,222.45,221.84,221.97,1099846.0
2024-08-19 15:10:00,221.94,222.37,221.86,222.37,993534.0,221.94,222.37,221.86,222.37,993534.0
2024-08-19 15:20:00,222.37,222.9,222.15,222.87,883683.0,222.37,222.9,222.15,222.87,883683.0
2024-08-19 15:30:00,222.88,222.98,222.6,222.73,838713.0,222.88,222.98,222.6,222.73,838713.0
2024-08-19 15:40:00,222.71,222.98,222.32,222.42,988589.0,222.71,222.98,222.32,222.42,988589.0
2024-08-19 15:50:00,222.42,222.88,222.21,222.84,1633446.0,222.42,222.88,222.21,222.84,1633446.0
2024-08-20 09:30:00,224.9,228.22,224.55,224.96,6198971.0,224.9,228.22,224.55,224.96,6198971.0
2024-08-20 09:40:00,224.98,226.77,224.68,225.56,3768182.0,224.98,226.77,224.68,225.56,3768182.0
2024-08-20 09:50:00,225.58,226.77,224.58,225.4,3459907.0,225.58,226.77,224.58,225.4,3459907.0
2024-08-20 10:00:00,225.43,225.49,222.91,223.49,3678659.0,225.43,225.49,222.91,223.49,3678659.0
2024-08-20 10:10:00,223.46,223.5,221.51,222.91,3432608.0,223.46,223.5,221.51,222.91,3432608.0
2024-08-20 10:20:00,222.91,223.69,221.2,221.81,2581990.0,222.91,223.69,221.2,221.81,2581990.0
2024-08-20 10:30:00,221.81,222.4,219.74,219.79,2561527.0,221.81,222.4,219.74,219.79,2561527.0
2024-08-20 10:40:00,219.82,221.2,219.56,220.93,2241323.0,219.82,221.2,219.56,220.93,2241323.0
2024-08-20 10:50:00,220.93,221.48,220.13,220.8,1730841.0,220.93,221.48,220.13,220.8,1730841.0
2024-08-20 11:00:00,220.82,221.68,220.7,221.46,1223366.0,220.82,221.68,220.7,221.46,1223366.0
2024-08-20 11:10:00,221.47,222.55,221.15,222.44,1369623.0,221.47,222.55,221.15,222.44,1369623.0
2024-08-20 11:20:00,222.45,222.69,221.35,221.41,1318783.0,222.45,222.69,221.35,221.41,1318783.0
2024-08-20 11:30:00,221.37,222.5,221.37,222.12,977237.0,221.37,222.5,221.37,222.12,977237.0
2024-08-20 11:40:00,222.14,222.26,221.01,221.42,981148.0,222.14,222.26,221.01,221.42,981148.0
2024-08-20 11:50:00,221.41,223.19,221.23,223.18,1271598.0,221.41,223.19,221.23,223.18,1271598.0
2024-08-20 12:00:00,223.18,223.41,222.84,223.15,1042541.0,223.18,223.41,222.84,223.15,1042541.0
2024-08-20 12:10:00,223.16,223.22,222.57,222.69,781187.0,223.16,223.22,222.57,222.69,781187.0
2024-08-20 12:20:00,222.68,222.94,222.29,222.41,827679.0,222.68,222.94,222.29,222.41,827679.0
2024-08-20 12:30:00,222.43,222.7,221.94,222.26,672804.0,222.43,222.7,221.94,222.26,672804.0
2024-08-20 12:40:00,222.24,223.44,222.12,223.09,1215085.0,222.24,223.44,222.12,223.09,1215085.0
2024-08-20 12:50:00,223.11,223.23,220.8,220.94,1374093.0,223.11,223.23,220.8,220.94,1374093.0
2024-08-20 13:00:00,220.94,220.94,220.07,220.71,885097.0,220.94,220.94,220.07,220.71,885097.0
2024-08-20 13:10:00,220.73,220.99,220.45,220.59,695531.0,220.73,220.99,220.45,220.59,695531.0
2024-08-20 13:20:00,220.58,221.24,220.2,221.02,729412.0,220.58,221.24,220.2,221.02,729412.0
2024-08-20 13:30:00,221.04,221.45,220.77,221.12,787457.0,221.04,221.45,220.77,221.12,787457.0
2024-08-20 13:40:00,221.12,221.48,220.95,221.38,726944.0,221.12,221.48,220.95,221.38,726944.0
2024-08-20 13:50:00,221.38,221.38,220.71,221.02,654849.0,221.38,221.38,220.71,221.02,654849.0
2024-08-20 14:00:00,221.0,221.29,220.74,220.92,738304.0,221.0,221.29,220.74,220.92,738304.0
2024-08-20 14:10:00,220.91,221.35,220.58,221.31,700450.0,220.91,221.35,220.58,221.31,700450.0
2024-08-20 14:20:00,221.32,221.34,220.89,221.02,660226.0,221.32,221.34,220.89,221.02,660226.0
2024-08-20 14:30:00,221.02,221.87,221.02,221.81,990483.0,221.02,221.87,221.02,221.81,990483.0
2024-08-20 14:40:00,221.8,221.96,221.42,221.66,624852.0,221.8,221.96,221.42,221.66,624852.0
2024-08-20 14:50:00,221.66,221.86,221.32,221.79,541255.0,221.66,221.86,221.32,221.79,541255.0
2024-08-20 15:00:00,221.79,222.15,221.65,221.89,683594.0,221.79,222.15,221.65,221.89,683594.0
2024-08-20 15:10:00,221.89,222.08,221.37,221.56,694213.0,221.89,222.08,221.37,221.56,694213.0
2024-08-20 15:20:00,221.58,221.84,221.45,221.56,602387.0,221.58,221.84,221.45,221.56,602387.0
2024-08-20 15:30:00,221.56,221.8,221.16,221.34,678091.0,221.56,221.8,221.16,221.34,678091.0
2024-08-20 15:40:00,221.33,221.95,221.28,221.92,644210.0,221.33,221.95,221.28,221.92,644210.0
2024-08-20 15:50:00,221.95,222.47,221.0,221.1,1731089.0,221.95,222.47,221.0,221.1,1731089.0
2024-08-21 09:30:00,222.67,223.6,220.81,222.32,3720099.0,222.67,223.6,220.81,222.32,3720099.0
2024-08-21 09:40:00,222.32,223.56,220.82,223.21,3250854.0,222.32,223.56,220.82,223.21,3250854.0
2024-08-21 09:50:00,223.2,224.66,222.42,222.64,3574487.0,223.2,224.66,222.42,222.64,3574487.0
2024-08-21 10:00:00,222.65,222.79,219.89,221.17,3761590.0,222.65,222.79,219.89,221.17,3761590.0
2024-08-21 10:10:00,221.11,221.96,218.86,220.48,3818203.0,221.11,221.96,218.86,220.48,3818203.0
2024-08-21 10:20:00,220.5,221.24,219.46,220.8,2246448.0,220.5,221.24,219.46,220.8,2246448.0
2024-08-21 10:30:00,220.79,222.35,220.44,222.11,2128685.0,220.79,222.35,220.44,222.11,2128685.0
2024-08-21 10:40:00,222.09,223.33,222.04,222.44,2293129.0,222.09,223.33,222.04,222.44,2293129.0
2024-08-21 10:50:00,222.41,222.55,220.72,221.05,1841249.0,222.41,222.55,220.72,221.05,1841249.0
2024-08-21 11:00:00,220.98,221.48,220.51,221.16,1319603.0,220.98,221.48,220.51,221.16,1319603.0
2024-08-21 11:10:00,221.15,221.92,220.82,221.22,1314731.0,221.15,221.92,220.82,221.22,1314731.0
2024-08-21 11:20:00,221.28,221.96,221.19,221.39,949406.0,221.28,221.96,221.19,221.39,949406.0
2024-08-21 11:30:00,221.41,221.41,220.31,220.75,1124923.0,221.41,221.41,220.31,220.75,1124923.0
2024-08-21 11:40:00,220.76,220.96,220.15,220.52,946989.0,220.76,220.96,220.15,220.52,946989.0
2024-08-21 11:50:00,220.56,221.19,220.25,221.15,810648.0,220.56,221.19,220.25,221.15,810648.0
2024-08-21 12:00:00,221.17,221.18,219.31,219.97,1393357.0,221.17,221.18,219.31,219.97,1393357.0
2024-08-21 12:10:00,219.99,221.04,219.89,221.0,959268.0,219.99,221.04,219.89,221.0,959268.0
2024-08-21 12:20:00,221.03,221.46,220.85,221.23,877592.0,221.03,221.46,220.85,221.23,877592.0
2024-08-21 12:30:00,221.19,221.85,221.01,221.51,976748.0,221.19,221.85,221.01,221.51,976748.0
2024-08-21 12:40:00,221.53,221.7,221.29,221.62,656050.0,221.53,221.7,221.29,221.62,656050.0
2024-08-21 12:50:00,221.6,222.14,221.5,221.71,1049971.0,221.6,222.14,221.5,221.71,1049971.0
2024-08-21 13:00:00,221.74,222.23,221.62,222.15,976745.0,221.74,222.23,221.62,222.15,976745.0
2024-08-21 13:10:00,222.12,222.45,221.8,221.97,782562.0,222.12,222.45,221.8,221.97,782562.0
2024-08-21 13:20:00,221.96,222.12,221.83,221.96,606354.0,221.96,222.12,221.83,221.96,606354.0
2024-08-21 13:30:00,222.0,222.74,221.99,222.74,1168823.0,222.0,222.74,221.99,222.74,1168823.0
2024-08-21 13:40:00,222.74,223.0,222.19,222.89,784990.0,222.74,223.0,222.19,222.89,784990.0
2024-08-21 13:50:00,222.89,222.98,222.44,222.51,861835.0,222.89,222.98,222.44,222.51,861835.0
2024-08-21 14:00:00,222.55,223.38,222.47,222.77,1145935.0,222.55,223.38,222.47,222.77,1145935.0
2024-08-21 14:10:00,222.78,223.19,222.72,223.13,571731.0,222.78,223.19,222.72,223.13,571731.0
2024-08-21 14:20:00,223.14,223.57,222.92,223.54,682675.0,223.14,223.57,222.92,223.54,682675.0
2024-08-21 14:30:00,223.55,223.99,222.69,222.85,1377963.0,223.55,223.99,222.69,222.85,1377963.0
2024-08-21 14:40:00,222.88,223.06,222.51,222.83,772086.0,222.88,223.06,222.51,222.83,772086.0
2024-08-21 14:50:00,222.83,223.16,222.71,222.79,570969.0,222.83,223.16,222.71,222.79,570969.0
2024-08-21 15:00:00,222.79,222.82,221.96,222.24,1035505.0,222.79,222.82,221.96,222.24,1035505.0
2024-08-21 15:10:00,222.25,222.49,222.06,222.09,621216.0,222.25,222.49,222.06,222.09,621216.0
2024-08-21 15:20:00,222.08,222.38,221.55,222.28,1114577.0,222.08,222.38,221.55,222.28,1114577.0
2024-08-21 15:30:00,222.28,222.56,222.16,222.42,586247.0,222.28,222.56,222.16,222.42,586247.0
2024-08-21 15:40:00,222.47,222.52,222.06,222.39,654471.0,222.47,222.52,222.06,222.39,654471.0
2024-08-21 15:50:00,222.42,223.4,222.33,223.22,1677614.0,222.42,223.4,222.33,223.22,1677614.0
2024-08-22 09:30:00,223.82,224.8,221.15,222.51,3697864.0,223.82,224.8,221.15,222.51,3697864.0
2024-08-22 09:40:00,222.57,223.83,221.85,223.08,2847112.0,222.57,223.83,221.85,223.08,2847112.0
2024-08-22 09:50:00,223.06,223.53,222.12,223.0,2088680.0,223.06,223.53,222.12,223.0,2088680.0
2024-08-22 10:00:00,223.02,223.48,221.01,221.06,2374080.0,223.02,223.48,221.01,221.06,2374080.0
2024-08-22 10:10:00,221.02,221.18,219.86,220.2,2388848.0,221.02,221.18,219.86,220.2,2388848.0
2024-08-22 10:20:00,220.24,221.07,219.97,220.48,1675430.0,220.24,221.07,219.97,220.48,1675430.0
2024-08-22 10:30:00,220.44,220.54,219.16,220.34,1908540.0,220.44,220.54,219.16,220.34,1908540.0
2024-08-22 10:40:00,220.39,220.39,218.05,218.25,1772848.0,220.39,220.39,218.05,218.25,1772848.0
2024-08-22 10:50:00,218.3,218.99,217.8,217.96,2187744.0,218.3,218.99,217.8,217.96,2187744.0
2024-08-22 11:00:00,217.96,219.15,217.9,218.49,1713767.0,217.96,219.15,217.9,218.49,1713767.0
2024-08-22 11:10:00,218.51,219.06,218.0,218.16,1509608.0,218.51,219.06,218.0,218.16,1509608.0
2024-08-22 11:20:00,218.18,218.46,217.5,218.33,1537427.0,218.18,218.46,217.5,218.33,1537427.0
2024-08-22 11:30:00,218.34,218.43,217.1,217.2,1517396.0,218.34,218.43,217.1,217.2,1517396.0
2024-08-22 11:40:00,217.21,217.83,215.52,216.09,2172784.0,217.21,217.83,215.52,216.09,2172784.0
2024-08-22 11:50:00,216.14,216.55,215.6,215.95,1412872.0,216.14,216.55,215.6,215.95,1412872.0
2024-08-22 12:00:00,215.95,216.64,215.71,216.46,1169250.0,215.95,216.64,215.71,216.46,1169250.0
2024-08-22 12:10:00,216.44,216.54,215.91,216.11,912741.0,216.44,216.54,215.91,216.11,912741.0
2024-08-22 12:20:00,216.15,217.61,216.08,217.19,1334861.0,216.15,217.61,216.08,217.19,1334861.0
2024-08-22 12:30:00,217.19,217.66,216.88,217.5,1020473.0,217.19,217.66,216.88,217.5,1020473.0
2024-08-22 12:40:00,217.47,217.86,217.09,217.28,789066.0,217.47,217.86,217.09,217.28,789066.0
2024-08-22 12:50:00,217.27,217.43,216.3,216.59,969032.0,217.27,217.43,216.3,216.59,969032.0
2024-08-22 13:00:00,216.59,216.72,216.14,216.53,678004.0,216.59,216.72,216.14,216.53,678004.0
2024-08-22 13:10:00,216.52,217.05,215.82,216.05,1052461.0,216.52,217.05,215.82,216.05,1052461.0
2024-08-22 13:20:00,216.06,216.28,215.6,215.67,939759.0,216.06,216.28,215.6,215.67,939759.0
2024-08-22 13:30:00,215.63,215.81,214.46,214.66,1431758.0,215.63,215.81,214.46,214.66,1431758.0
2024-08-22 13:40:00,214.66,214.68,213.69,213.75,1284070.0,214.66,214.68,213.69,213.75,1284070.0
2024-08-22 13:50:00,213.72,214.04,213.06,213.66,1407825.0,213.72,214.04,213.06,213.66,1407825.0
2024-08-22 14:00:00,213.65,213.76,213.2,213.5,978238.0,213.65,213.76,213.2,213.5,978238.0
2024-08-22 14:10:00,213.51,214.11,213.27,213.9,1023022.0,213.51,214.11,213.27,213.9,1023022.0
2024-08-22 14:20:00,213.91,214.1,213.57,213.95,834926.0,213.91,214.1,213.57,213.95,834926.0
2024-08-22 14:30:00,213.94,214.05,213.53,213.92,728445.0,213.94,214.05,213.53,213.92,728445.0
2024-08-22 14:40:00,213.9,214.15,213.7,213.78,758033.0,213.9,214.15,213.7,213.78,758033.0
2024-08-22 14:50:00,213.78,213.87,212.92,213.09,984425.0,213.78,213.87,212.92,213.09,984425.0
2024-08-22 15:00:00,213.09,214.14,213.09,213.83,1107463.0,213.09,214.14,213.09,213.83,1107463.0
2024-08-22 15:10:00,213.84,213.98,213.44,213.51,829304.0,213.84,213.98,213.44,213.51,829304.0
2024-08-22 15:20:00,213.51,213.54,212.76,212.83,1202796.0,213.51,213.54,212.76,212.83,1202796.0
2024-08-22 15:30:00,212.84,213.19,211.66,211.74,1806813.0,212.84,213.19,211.66,211.74,1806813.0
2024-08-22 15:40:00,211.75,211.9,211.26,211.48,1582777.0,211.75,211.9,211.26,211.48,1582777.0
2024-08-22 15:50:00,211.49,211.63,210.32,210.66,3200211.0,211.49,211.63,210.32,210.66,3200211.0
2024-08-23 09:30:00,214.46,217.05,214.21,216.74,4679800.0,214.46,217.05,214.21,216.74,4679800.0
2024-08-23 09:40:00,216.72,217.26,215.34,216.63,3068897.0,216.72,217.26,215.34,216.63,3068897.0
2024-08-23 09:50:00,216.6,217.29,216.15,216.59,2382450.0,216.6,217.29,216.15,216.59,2382450.0
2024-08-23 10:00:00,216.64,219.46,216.61,219.17,3946923.0,216.64,219.46,216.61,219.17,3946923.0
2024-08-23 10:10:00,219.19,220.28,218.26,219.8,3490880.0,219.19,220.28,218.26,219.8,3490880.0
2024-08-23 10:20:00,219.79,220.94,219.12,220.69,2367267.0,219.79,220.94,219.12,220.69,2367267.0
2024-08-23 10:30:00,220.72,221.48,219.68,220.0,2707438.0,220.72,221.48,219.68,220.0,2707438.0
2024-08-23 10:40:00,220.0,220.53,217.18,217.99,2859648.0,220.0,220.53,217.18,217.99,2859648.0
2024-08-23 10:50:00,217.97,218.3,216.63,217.74,2330727.0,217.97,218.3,216.63,217.74,2330727.0
2024-08-23 11:00:00,217.72,217.84,216.9,217.35,1423477.0,217.72,217.84,216.9,217.35,1423477.0
2024-08-23 11:10:00,217.35,218.67,216.0,218.22,2514291.0,217.35,218.67,216.0,218.22,2514291.0
2024-08-23 11:20:00,218.26,218.92,217.72,218.7,1335584.0,218.26,218.92,217.72,218.7,1335584.0
2024-08-23 11:30:00,218.72,219.13,218.35,219.04,969583.0,218.72,219.13,218.35,219.04,969583.0
2024-08-23 11:40:00,219.05,219.55,217.33,218.36,1706931.0,219.05,219.55,217.33,218.36,1706931.0
2024-08-23 11:50:00,218.35,218.58,217.66,217.77,1115736.0,218.35,218.58,217.66,217.77,1115736.0
2024-08-23 12:00:00,217.8,217.93,216.52,217.31,1354802.0,217.8,217.93,216.52,217.31,1354802.0
2024-08-23 12:10:00,217.33,217.35,216.11,216.96,1396921.0,217.33,217.35,216.11,216.96,1396921.0
2024-08-23 12:20:00,216.99,217.1,216.24,216.69,1099145.0,216.99,217.1,216.24,216.69,1099145.0
2024-08-23 12:30:00,216.7,217.66,216.6,217.17,986187.0,216.7,217.66,216.6,217.17,986187.0
2024-08-23 12:40:00,217.19,217.32,215.67,216.28,1169868.0,217.19,217.32,215.67,216.28,1169868.0
2024-08-23 12:50:00,216.26,217.68,216.2,217.39,1144362.0,216.26,217.68,216.2,217.39,1144362.0
2024-08-23 13:00:00,217.36,217.86,217.23,217.73,918580.0,217.36,217.86,217.23,217.73,918580.0
2024-08-23 13:10:00,217.76,218.18,217.44,218.09,877962.0,217.76,218.18,217.44,218.09,877962.0
2024-08-23 13:20:00,218.1,218.89,217.83,218.78,990960.0,218.1,218.89,217.83,218.78,990960.0
2024-08-23 13:30:00,218.81,219.29,218.67,219.26,769234.0,218.81,219.29,218.67,219.26,769234.0
2024-08-23 13:40:00,219.24,219.66,219.13,219.39,789597.0,219.24,219.66,219.13,219.39,789597.0
2024-08-23 13:50:00,219.4,219.75,219.15,219.46,679353.0,219.4,219.75,219.15,219.46,679353.0
2024-08-23 14:00:00,219.49,219.86,219.32,219.6,793958.0,219.49,219.86,219.32,219.6,793958.0
2024-08-23 14:10:00,219.62,219.97,219.44,219.86,637297.0,219.62,219.97,219.44,219.86,637297.0
2024-08-23 14:20:00,219.88,219.9,219.43,219.57,659212.0,219.88,219.9,219.43,219.57,659212.0
2024-08-23 14:30:00,219.57,219.79,219.18,219.65,775080.0,219.57,219.79,219.18,219.65,775080.0
2024-08-23 14:40:00,219.66,219.96,219.61,219.87,607251.0,219.66,219.96,219.61,219.87,607251.0
2024-08-23 14:50:00,219.86,220.13,219.18,219.51,995202.0,219.86,220.13,219.18,219.51,995202.0
2024-08-23 15:00:00,219.52,219.65,218.83,219.64,895652.0,219.52,219.65,218.83,219.64,895652.0
2024-08-23 15:10:00,219.6,220.59,219.57,220.52,1251412.0,219.6,220.59,219.57,220.52,1251412.0
2024-08-23 15:20:00,220.54,220.65,220.21,220.6,822585.0,220.54,220.65,220.21,220.6,822585.0
2024-08-23 15:30:00,220.58,220.89,219.75,220.25,1140938.0,220.58,220.89,219.75,220.25,1140938.0
2024-08-23 15:40:00,220.26,220.43,219.83,220.23,1021315.0,220.26,220.43,219.83,220.23,1021315.0
2024-08-23 15:50:00,220.28,220.83,220.12,220.29,2116793.0,220.28,220.83,220.12,220.29,2116793.0
2024-08-26 09:30:00,218.76,219.09,216.34,217.42,3170021.0,218.76,219.09,216.34,217.42,3170021.0
2024-08-26 09:40:00,217.35,218.0,216.52,217.44,2096441.0,217.35,218.0,216.52,217.44,2096441.0
2024-08-26 09:50:00,217.45,218.3,216.26,217.3,2195246.0,217.45,218.3,216.26,217.3,2195246.0
2024-08-26 10:00:00,217.34,217.7,216.06,216.18,1712802.0,217.34,217.7,216.06,216.18,1712802.0
2024-08-26 10:10:00,216.18,216.37,213.0,213.12,3251801.0,216.18,216.37,213.0,213.12,3251801.0
2024-08-26 10:20:00,213.17,214.18,212.63,212.96,2536036.0,213.17,214.18,212.63,212.96,2536036.0
2024-08-26 10:30:00,212.95,213.25,211.5,211.88,2355498.0,212.95,213.25,211.5,211.88,2355498.0
2024-08-26 10:40:00,211.87,213.08,211.76,212.8,1434929.0,211.87,213.08,211.76,212.8,1434929.0
2024-08-26 10:50:00,212.81,213.59,212.64,212.9,1335296.0,212.81,213.59,212.64,212.9,1335296.0
2024-08-26 11:00:00,212.9,213.7,212.75,213.3,1316011.0,212.9,213.7,212.75,213.3,1316011.0
2024-08-26 11:10:00,213.29,213.65,212.5,213.46,1106947.0,213.29,213.65,212.5,213.46,1106947.0
2024-08-26 11:20:00,213.43,213.85,212.92,213.5,1014376.0,213.43,213.85,212.92,213.5,1014376.0
2024-08-26 11:30:00,213.5,213.5,212.89,213.39,804145.0,213.5,213.5,212.89,213.39,804145.0
2024-08-26 11:40:00,213.4,213.83,212.3,212.85,1139339.0,213.4,213.83,212.3,212.85,1139339.0
2024-08-26 11:50:00,212.81,212.86,212.1,212.35,788997.0,212.81,212.86,212.1,212.35,788997.0
2024-08-26 12:00:00,212.36,212.68,212.16,212.48,615873.0,212.36,212.68,212.16,212.48,615873.0
2024-08-26 12:10:00,212.47,213.05,212.35,212.84,566055.0,212.47,213.05,212.35,212.84,566055.0
2024-08-26 12:20:00,212.85,213.95,212.8,213.81,769003.0,212.85,213.95,212.8,213.81,769003.0
2024-08-26 12:30:00,213.8,214.28,213.78,214.02,755717.0,213.8,214.28,213.78,214.02,755717.0
2024-08-26 12:40:00,214.01,214.36,213.74,214.0,611073.0,214.01,214.36,213.74,214.0,611073.0
2024-08-26 12:50:00,214.01,214.15,213.3,213.63,678494.0,214.01,214.15,213.3,213.63,678494.0
2024-08-26 13:00:00,213.63,213.74,212.9,213.1,664603.0,213.63,213.74,212.9,213.1,664603.0
2024-08-26 13:10:00,213.13,213.29,212.82,212.91,590585.0,213.13,213.29,212.82,212.91,590585.0
2024-08-26 13:20:00,212.92,213.27,212.64,212.76,695988.0,212.92,213.27,212.64,212.76,695988.0
2024-08-26 13:30:00,212.79,213.07,212.03,212.14,711054.0,212.79,213.07,212.03,212.14,711054.0
2024-08-26 13:40:00,212.14,212.42,211.25,211.43,1107811.0,212.14,212.42,211.25,211.43,1107811.0
2024-08-26 13:50:00,211.41,211.64,211.23,211.45,783743.0,211.41,211.64,211.23,211.45,783743.0
2024-08-26 14:00:00,211.46,211.69,211.01,211.18,877327.0,211.46,211.69,211.01,211.18,877327.0
2024-08-26 14:10:00,211.18,211.9,211.04,211.67,746505.0,211.18,211.9,211.04,211.67,746505.0
2024-08-26 14:20:00,211.66,212.3,211.59,212.28,846086.0,211.66,212.3,211.59,212.28,846086.0
2024-08-26 14:30:00,212.26,212.73,212.15,212.58,795511.0,212.26,212.73,212.15,212.58,795511.0
2024-08-26 14:40:00,212.58,212.87,212.55,212.7,599362.0,212.58,212.87,212.55,212.7,599362.0
2024-08-26 14:50:00,212.71,213.28,212.56,213.25,716218.0,212.71,213.28,212.56,213.25,716218.0
2024-08-26 15:00:00,213.24,213.25,212.83,212.98,593505.0,213.24,213.25,212.83,212.98,593505.0
2024-08-26 15:10:00,213.0,213.28,212.6,212.84,641508.0,213.0,213.28,212.6,212.84,641508.0
2024-08-26 15:20:00,212.87,213.25,212.81,212.84,468422.0,212.87,213.25,212.81,212.84,468422.0
2024-08-26 15:30:00,212.83,213.02,212.51,212.59,681228.0,212.83,213.02,212.51,212.59,681228.0
2024-08-26 15:40:00,212.59,212.95,212.2,212.84,874885.0,212.59,212.95,212.2,212.84,874885.0
2024-08-26 15:50:00,212.86,213.45,212.84,213.24,1576355.0,212.86,213.45,212.84,213.24,1576355.0
2024-08-27 09:30:00,213.14,215.66,211.12,211.26,4349482.0,213.14,215.66,211.12,211.26,4349482.0
2024-08-27 09:40:00,211.31,211.61,209.33,210.72,4159121.0,211.31,211.61,209.33,210.72,4159121.0
2024-08-27 09:50:00,210.72,211.48,208.92,209.42,3017730.0,210.72,211.48,208.92,209.42,3017730.0
2024-08-27 10:00:00,209.43,209.84,208.08,208.67,2967582.0,209.43,209.84,208.08,208.67,2967582.0
2024-08-27 10:10:00,208.69,208.9,206.97,207.94,2976846.0,208.69,208.9,206.97,207.94,2976846.0
2024-08-27 10:20:00,207.9,209.25,207.51,209.12,2164080.0,207.9,209.25,207.51,209.12,2164080.0
2024-08-27 10:30:00,209.08,209.76,208.82,209.45,2286621.0,209.08,209.76,208.82,209.45,2286621.0
2024-08-27 10:40:00,209.47,210.07,209.19,209.58,1504185.0,209.47,210.07,209.19,209.58,1504185.0
2024-08-27 10:50:00,209.57,210.61,209.45,210.13,1672976.0,209.57,210.61,209.45,210.13,1672976.0
2024-08-27 11:00:00,210.13,210.5,209.42,210.06,1346222.0,210.13,210.5,209.42,210.06,1346222.0
2024-08-27 11:10:00,210.03,210.26,209.06,209.35,1289909.0,210.03,210.26,209.06,209.35,1289909.0
2024-08-27 11:20:00,209.35,210.12,209.23,209.33,1120168.0,209.35,210.12,209.23,209.33,1120168.0
2024-08-27 11:30:00,209.41,209.62,208.45,209.22,1303717.0,209.41,209.62,208.45,209.22,1303717.0
2024-08-27 11:40:00,209.2,209.25,208.73,208.95,774366.0,209.2,209.25,208.73,208.95,774366.0
2024-08-27 11:50:00,208.93,209.7,208.91,209.4,676093.0,208.93,209.7,208.91,209.4,676093.0
2024-08-27 12:00:00,209.39,209.74,209.28,209.51,625707.0,209.39,209.74,209.28,209.51,625707.0
2024-08-27 12:10:00,209.46,210.46,209.46,210.19,892688.0,209.46,210.46,209.46,210.19,892688.0
2024-08-27 12:20:00,210.16,210.35,209.14,209.26,943728.0,210.16,210.35,209.14,209.26,943728.0
2024-08-27 12:30:00,209.23,209.88,208.86,209.17,895511.0,209.23,209.88,208.86,209.17,895511.0
2024-08-27 12:40:00,209.18,209.8,208.66,209.68,964198.0,209.18,209.8,208.66,209.68,964198.0
2024-08-27 12:50:00,209.72,209.94,209.33,209.44,562017.0,209.72,209.94,209.33,209.44,562017.0
2024-08-27 13:00:00,209.44,209.96,209.38,209.79,476181.0,209.44,209.96,209.38,209.79,476181.0
2024-08-27 13:10:00,209.77,209.83,209.4,209.48,407708.0,209.77,209.83,209.4,209.48,407708.0
2024-08-27 13:20:00,209.5,210.26,209.48,210.14,494722.0,209.5,210.26,209.48,210.14,494722.0
2024-08-27 13:30:00,210.16,210.54,209.95,210.06,781888.0,210.16,210.54,209.95,210.06,781888.0
2024-08-27 13:40:00,210.0,210.32,209.69,210.19,549329.0,210.0,210.32,209.69,210.19,549329.0
2024-08-27 13:50:00,210.17,210.38,210.06,210.16,450589.0,210.17,210.38,210.06,210.16,450589.0
2024-08-27 14:00:00,210.13,210.32,209.61,209.75,609157.0,210.13,210.32,209.61,209.75,609157.0
2024-08-27 14:10:00,209.76,209.76,209.16,209.28,626545.0,209.76,209.76,209.16,209.28,626545.0
2024-08-27 14:20:00,209.28,209.43,209.06,209.37,605861.0,209.28,209.43,209.06,209.37,605861.0
2024-08-27 14:30:00,209.37,209.77,209.15,209.72,547220.0,209.37,209.77,209.15,209.72,547220.0
2024-08-27 14:40:00,209.74,210.17,209.72,210.05,475996.0,209.74,210.17,209.72,210.05,475996.0
2024-08-27 14:50:00,210.04,210.3,209.72,210.16,665432.0,210.04,210.3,209.72,210.16,665432.0
2024-08-27 15:00:00,210.18,210.24,209.75,210.19,668034.0,210.18,210.24,209.75,210.19,668034.0
2024-08-27 15:10:00,210.16,210.41,210.11,210.17,535711.0,210.16,210.41,210.11,210.17,535711.0
2024-08-27 15:20:00,210.18,210.34,209.81,210.01,490269.0,210.18,210.34,209.81,210.01,490269.0
2024-08-27 15:30:00,209.99,210.02,209.66,209.92,651834.0,209.99,210.02,209.66,209.92,651834.0
2024-08-27 15:40:00,209.91,210.26,209.58,210.1,698983.0,209.91,210.26,209.58,210.1,698983.0
2024-08-27 15:50:00,210.07,210.21,209.09,209.12,1562199.0,210.07,210.21,209.09,209.12,1562199.0
2024-08-28 09:30:00,209.82,211.84,206.61,206.64,4338868.0,209.82,211.84,206.61,206.64,4338868.0
2024-08-28 09:40:00,206.64,208.54,206.51,207.92,2441896.0,206.64,208.54,206.51,207.92,2441896.0
2024-08-28 09:50:00,207.85,209.32,206.27,208.58,2470639.0,207.85,209.32,206.27,208.58,2470639.0
2024-08-28 10:00:00,208.64,208.82,206.74,207.42,1951864.0,208.64,208.82,206.74,207.42,1951864.0
2024-08-28 10:10:00,207.38,208.34,207.11,208.03,1037742.0,207.38,208.34,207.11,208.03,1037742.0
2024-08-28 10:20:00,207.99,208.57,207.2,207.57,1483284.0,207.99,208.57,207.2,207.57,1483284.0
2024-08-28 10:30:00,207.59,207.9,206.57,206.82,1540309.0,207.59,207.9,206.57,206.82,1540309.0
2024-08-28 10:40:00,206.81,207.18,205.3,205.66,1687210.0,206.81,207.18,205.3,205.66,1687210.0
2024-08-28 10:50:00,205.59,206.74,205.25,206.28,1499245.0,205.59,206.74,205.25,206.28,1499245.0
2024-08-28 11:00:00,206.29,206.29,205.26,205.78,1303224.0,206.29,206.29,205.26,205.78,1303224.0
2024-08-28 11:10:00,205.82,205.82,204.27,204.53,1530800.0,205.82,205.82,204.27,204.53,1530800.0
2024-08-28 11:20:00,204.5,205.3,204.4,205.2,776285.0,204.5,205.3,204.4,205.2,776285.0
2024-08-28 11:30:00,205.19,205.58,204.82,205.2,684077.0,205.19,205.58,204.82,205.2,684077.0
2024-08-28 11:40:00,205.2,205.98,204.79,205.77,686303.0,205.2,205.98,204.79,205.77,686303.0
2024-08-28 11:50:00,205.79,206.07,205.52,205.82,511040.0,205.79,206.07,205.52,205.82,511040.0
2024-08-28 12:00:00,205.83,205.95,205.11,205.63,613369.0,205.83,205.95,205.11,205.63,613369.0
2024-08-28 12:10:00,205.61,205.78,204.4,204.98,904813.0,205.61,205.78,204.4,204.98,904813.0
2024-08-28 12:20:00,204.94,205.06,204.2,204.73,765250.0,204.94,205.06,204.2,204.73,765250.0
2024-08-28 12:30:00,204.72,205.59,204.65,205.56,467134.0,204.72,205.59,204.65,205.56,467134.0
2024-08-28 12:40:00,205.58,206.02,205.55,205.83,425072.0,205.58,206.02,205.55,205.83,425072.0
2024-08-28 12:50:00,205.84,206.78,205.77,206.68,715602.0,205.84,206.78,205.77,206.68,715602.0
2024-08-28 13:00:00,206.68,207.1,206.51,206.75,662840.0,206.68,207.1,206.51,206.75,662840.0
2024-08-28 13:10:00,206.75,206.83,205.85,206.01,668700.0,206.75,206.83,205.85,206.01,668700.0
2024-08-28 13:20:00,206.0,206.17,205.8,206.01,603850.0,206.0,206.17,205.8,206.01,603850.0
2024-08-28 13:30:00,206.01,206.22,205.15,205.17,731541.0,206.01,206.22,205.15,205.17,731541.0
2024-08-28 13:40:00,205.17,205.31,204.61,204.75,810337.0,205.17,205.31,204.61,204.75,810337.0
2024-08-28 13:50:00,204.73,204.83,203.0,203.1,1529653.0,204.73,204.83,203.0,203.1,1529653.0
2024-08-28 14:00:00,203.08,203.36,202.59,202.94,1581284.0,203.08,203.36,202.59,202.94,1581284.0
2024-08-28 14:10:00,202.92,203.5,202.71,203.09,1255103.0,202.92,203.5,202.71,203.09,1255103.0
2024-08-28 14:20:00,203.07,203.43,202.83,203.28,1182969.0,203.07,203.43,202.83,203.28,1182969.0
2024-08-28 14:30:00,203.26,203.31,202.77,203.05,1092493.0,203.26,203.31,202.77,203.05,1092493.0
2024-08-28 14:40:00,203.03,203.69,202.97,203.62,990809.0,203.03,203.69,202.97,203.62,990809.0
2024-08-28 14:50:00,203.61,204.78,203.57,204.61,1183284.0,203.61,204.78,203.57,204.61,1183284.0
2024-08-28 15:00:00,204.57,205.2,204.32,204.62,1237187.0,204.57,205.2,204.32,204.62,1237187.0
2024-08-28 15:10:00,204.64,204.99,204.42,204.82,702362.0,204.64,204.99,204.42,204.82,702362.0
2024-08-28 15:20:00,204.84,205.47,204.59,205.42,1100188.0,204.84,205.47,204.59,205.42,1100188.0
2024-08-28 15:30:00,205.41,205.81,205.08,205.19,1229134.0,205.41,205.81,205.08,205.19,1229134.0
2024-08-28 15:40:00,205.21,206.07,204.95,205.83,1085013.0,205.21,206.07,204.95,205.83,1085013.0
2024-08-28 15:50:00,205.85,206.09,205.51,205.55,1537606.0,205.85,206.09,205.51,205.55,1537606.0
2024-08-29 09:30:00,209.8,213.46,209.51,212.16,4625594.0,209.8,213.46,209.51,212.16,4625594.0
2024-08-29 09:40:00,212.18,214.47,211.45,214.32,3387932.0,212.18,214.47,211.45,214.32,3387932.0
2024-08-29 09:50:00,214.32,214.89,211.93,213.36,3155335.0,214.32,214.89,211.93,213.36,3155335.0
2024-08-29 10:00:00,213.35,213.97,211.09,211.26,2380233.0,213.35,213.97,211.09,211.26,2380233.0
2024-08-29 10:10:00,211.26,212.38,210.29,211.1,1979087.0,211.26,212.38,210.29,211.1,1979087.0
2024-08-29 10:20:00,211.08,212.18,210.28,211.51,1563113.0,211.08,212.18,210.28,211.51,1563113.0
2024-08-29 10:30:00,211.56,211.85,210.55,211.01,1389252.0,211.56,211.85,210.55,211.01,1389252.0
2024-08-29 10:40:00,211.05,211.67,210.4,211.44,1274272.0,211.05,211.67,210.4,211.44,1274272.0
2024-08-29 10:50:00,211.44,211.64,210.13,210.87,1489304.0,211.44,211.64,210.13,210.87,1489304.0
2024-08-29 11:00:00,210.83,210.88,209.65,210.19,1328012.0,210.83,210.88,209.65,210.19,1328012.0
2024-08-29 11:10:00,210.15,210.85,209.51,209.89,1151658.0,210.15,210.85,209.51,209.89,1151658.0
2024-08-29 11:20:00,209.88,210.24,209.07,209.95,1021407.0,209.88,210.24,209.07,209.95,1021407.0
2024-08-29 11:30:00,209.93,210.79,209.88,210.66,686287.0,209.93,210.79,209.88,210.66,686287.0
2024-08-29 11:40:00,210.69,211.05,210.09,210.85,687702.0,210.69,211.05,210.09,210.85,687702.0
2024-08-29 11:50:00,210.88,211.35,210.55,210.93,680005.0,210.88,211.35,210.55,210.93,680005.0
2024-08-29 12:00:00,210.93,211.51,210.81,211.43,514116.0,210.93,211.51,210.81,211.43,514116.0
2024-08-29 12:10:00,211.39,211.69,211.0,211.32,578204.0,211.39,211.69,211.0,211.32,578204.0
2024-08-29 12:20:00,211.33,212.44,211.22,212.31,800461.0,211.33,212.44,211.22,212.31,800461.0
2024-08-29 12:30:00,212.3,212.76,212.18,212.58,848316.0,212.3,212.76,212.18,212.58,848316.0
2024-08-29 12:40:00,212.59,212.74,212.11,212.15,507520.0,212.59,212.74,212.11,212.15,507520.0
2024-08-29 12:50:00,212.11,212.37,211.75,212.15,624492.0,212.11,212.37,211.75,212.15,624492.0
2024-08-29 13:00:00,212.13,212.45,211.75,211.97,554893.0,212.13,212.45,211.75,211.97,554893.0
2024-08-29 13:10:00,211.97,212.07,211.44,211.66,542238.0,211.97,212.07,211.44,211.66,542238.0
2024-08-29 13:20:00,211.69,211.9,211.25,211.7,427552.0,211.69,211.9,211.25,211.7,427552.0
2024-08-29 13:30:00,211.75,211.99,211.55,211.61,397826.0,211.75,211.99,211.55,211.61,397826.0
2024-08-29 13:40:00,211.62,212.2,211.43,211.65,617828.0,211.62,212.2,211.43,211.65,617828.0
2024-08-29 13:50:00,211.63,212.68,211.56,212.56,543749.0,211.63,212.68,211.56,212.56,543749.0
2024-08-29 14:00:00,212.57,212.58,210.97,211.17,818649.0,212.57,212.58,210.97,211.17,818649.0
2024-08-29 14:10:00,211.13,211.15,210.35,210.35,697923.0,211.13,211.15,210.35,210.35,697923.0
2024-08-29 14:20:00,210.36,210.45,208.9,209.04,1011028.0,210.36,210.45,208.9,209.04,1011028.0
2024-08-29 14:30:00,209.02,209.02,207.2,207.86,1563253.0,209.02,209.02,207.2,207.86,1563253.0
2024-08-29 14:40:00,207.8,208.09,206.69,207.37,1336615.0,207.8,208.09,206.69,207.37,1336615.0
2024-08-29 14:50:00,207.35,207.55,206.41,207.08,1273823.0,207.35,207.55,206.41,207.08,1273823.0
2024-08-29 15:00:00,207.08,207.66,206.45,207.26,1194261.0,207.08,207.66,206.45,207.26,1194261.0
2024-08-29 15:10:00,207.25,207.6,206.41,206.92,1111569.0,207.25,207.6,206.41,206.92,1111569.0
2024-08-29 15:20:00,206.87,207.83,206.47,207.32,916501.0,206.87,207.83,206.47,207.32,916501.0
2024-08-29 15:30:00,207.35,208.08,206.94,207.55,955736.0,207.35,208.08,206.94,207.55,955736.0
2024-08-29 15:40:00,207.59,207.73,206.77,206.9,817293.0,207.59,207.73,206.77,206.9,817293.0
2024-08-29 15:50:00,206.81,207.26,205.97,206.27,1875754.0,206.81,207.26,205.97,206.27,1875754.0
2024-08-30 09:30:00,208.63,210.4,207.03,207.5,3610004.0,208.63,210.4,207.03,207.5,3610004.0
2024-08-30 09:40:00,207.64,209.75,207.25,208.53,2812999.0,207.64,209.75,207.25,208.53,2812999.0
2024-08-30 09:50:00,208.58,210.24,208.11,209.83,2198597.0,208.58,210.24,208.11,209.83,2198597.0
2024-08-30 10:00:00,209.84,210.83,208.72,209.64,2260069.0,209.84,210.83,208.72,209.64,2260069.0
2024-08-30 10:10:00,209.65,210.18,208.42,209.75,1585644.0,209.65,210.18,208.42,209.75,1585644.0
2024-08-30 10:20:00,209.73,210.05,208.38,208.78,1500442.0,209.73,210.05,208.38,208.78,1500442.0
2024-08-30 10:30:00,208.75,209.89,208.73,209.54,1019788.0,208.75,209.89,208.73,209.54,1019788.0
2024-08-30 10:40:00,209.53,210.1,208.8,209.99,1151873.0,209.53,210.1,208.8,209.99,1151873.0
2024-08-30 10:50:00,210.01,210.05,208.46,208.46,1278718.0,210.01,210.05,208.46,208.46,1278718.0
2024-08-30 11:00:00,208.48,209.47,208.37,209.47,964599.0,208.48,209.47,208.37,209.47,964599.0
2024-08-30 11:10:00,209.39,209.47,208.97,209.08,767740.0,209.39,209.47,208.97,209.08,767740.0
2024-08-30 11:20:00,209.11,209.81,208.5,209.64,1050357.0,209.11,209.81,208.5,209.64,1050357.0
2024-08-30 11:30:00,209.59,210.19,208.88,210.16,1134866.0,209.59,210.19,208.88,210.16,1134866.0
2024-08-30 11:40:00,210.18,210.77,209.91,209.91,1142323.0,210.18,210.77,209.91,209.91,1142323.0
2024-08-30 11:50:00,209.91,210.72,209.86,210.23,739846.0,209.91,210.72,209.86,210.23,739846.0
2024-08-30 12:00:00,210.21,210.38,209.34,210.06,813253.0,210.21,210.38,209.34,210.06,813253.0
2024-08-30 12:10:00,210.08,210.22,209.53,209.93,471676.0,210.08,210.22,209.53,209.93,471676.0
2024-08-30 12:20:00,209.88,209.97,209.0,209.17,605955.0,209.88,209.97,209.0,209.17,605955.0
2024-08-30 12:30:00,209.15,209.24,208.48,208.77,773431.0,209.15,209.24,208.48,208.77,773431.0
2024-08-30 12:40:00,208.75,208.95,208.49,208.78,711597.0,208.75,208.95,208.49,208.78,711597.0
2024-08-30 12:50:00,208.79,209.78,208.79,209.71,701451.0,208.79,209.78,208.79,209.71,701451.0
2024-08-30 13:00:00,209.7,210.45,209.62,210.31,890343.0,209.7,210.45,209.62,210.31,890343.0
2024-08-30 13:10:00,210.32,210.64,210.11,210.23,871304.0,210.32,210.64,210.11,210.23,871304.0
2024-08-30 13:20:00,210.23,210.55,209.83,210.48,767347.0,210.23,210.55,209.83,210.48,767347.0
2024-08-30 13:30:00,210.47,211.8,210.45,211.74,1605465.0,210.47,211.8,210.45,211.74,1605465.0
2024-08-30 13:40:00,211.74,212.02,211.13,211.39,1248524.0,211.74,212.02,211.13,211.39,1248524.0
2024-08-30 13:50:00,211.38,211.68,210.84,211.14,785850.0,211.38,211.68,210.84,211.14,785850.0
2024-08-30 14:00:00,211.15,211.35,210.91,211.24,574234.0,211.15,211.35,210.91,211.24,574234.0
2024-08-30 14:10:00,211.22,211.74,211.16,211.68,738639.0,211.22,211.74,211.16,211.68,738639.0
2024-08-30 14:20:00,211.67,211.73,210.92,211.02,733109.0,211.67,211.73,210.92,211.02,733109.0
2024-08-30 14:30:00,211.02,211.73,210.98,211.62,636871.0,211.02,211.73,210.98,211.62,636871.0
2024-08-30 14:40:00,211.64,211.94,211.38,211.71,747138.0,211.64,211.94,211.38,211.71,747138.0
2024-08-30 14:50:00,211.71,212.15,211.26,211.42,996315.0,211.71,212.15,211.26,211.42,996315.0
2024-08-30 15:00:00,211.4,211.57,211.11,211.32,758835.0,211.4,211.57,211.11,211.32,758835.0
2024-08-30 15:10:00,211.31,211.77,210.86,211.73,857450.0,211.31,211.77,210.86,211.73,857450.0
2024-08-30 15:20:00,211.73,212.62,211.56,212.31,1316682.0,211.73,212.62,211.56,212.31,1316682.0
2024-08-30 15:30:00,212.33,212.48,211.78,212.14,1113347.0,212.33,212.48,211.78,212.14,1113347.0
2024-08-30 15:40:00,212.14,212.29,211.81,212.17,766824.0,212.14,212.29,211.81,212.17,766824.0
2024-08-30 15:50:00,212.18,214.58,212.18,214.18,3650591.0,212.18,214.58,212.18,214.18,3650591.0
2024-09-03 09:30:00,215.26,219.91,215.07,218.7,5661397.0,215.26,219.91,215.07,218.7,5661397.0
2024-09-03 09:40:00,218.66,218.7,213.5,214.36,4678554.0,218.66,218.7,213.5,214.36,4678554.0
2024-09-03 09:50:00,214.3,214.7,212.83,213.83,2684815.0,214.3,214.7,212.83,213.83,2684815.0
2024-09-03 10:00:00,213.81,215.72,212.53,215.42,2850687.0,213.81,215.72,212.53,215.42,2850687.0
2024-09-03 10:10:00,215.43,216.94,215.39,216.51,2558677.0,215.43,216.94,215.39,216.51,2558677.0
2024-09-03 10:20:00,216.54,218.72,216.45,218.08,2842762.0,216.54,218.72,216.45,218.08,2842762.0
2024-09-03 10:30:00,218.01,218.05,216.1,216.34,2667558.0,218.01,218.05,216.1,216.34,2667558.0
2024-09-03 10:40:00,216.47,217.06,214.51,214.58,2158859.0,216.47,217.06,214.51,214.58,2158859.0
2024-09-03 10:50:00,214.59,215.29,213.8,213.86,1674572.0,214.59,215.29,213.8,213.86,1674572.0
2024-09-03 11:00:00,213.89,215.38,213.6,214.08,1774847.0,213.89,215.38,213.6,214.08,1774847.0
2024-09-03 11:10:00,214.07,214.74,213.33,213.36,1404219.0,214.07,214.74,213.33,213.36,1404219.0
2024-09-03 11:20:00,213.38,214.18,213.23,213.4,950581.0,213.38,214.18,213.23,213.4,950581.0
2024-09-03 11:30:00,213.4,215.15,213.27,214.64,1122482.0,213.4,215.15,213.27,214.64,1122482.0
2024-09-03 11:40:00,214.62,214.74,213.72,214.55,988763.0,214.62,214.74,213.72,214.55,988763.0
2024-09-03 11:50:00,214.55,214.99,214.27,214.96,751861.0,214.55,214.99,214.27,214.96,751861.0
2024-09-03 12:00:00,214.97,215.55,214.5,214.6,895844.0,214.97,215.55,214.5,214.6,895844.0
2024-09-03 12:10:00,214.62,215.55,214.15,215.28,830892.0,214.62,215.55,214.15,215.28,830892.0
2024-09-03 12:20:00,215.25,215.68,215.02,215.63,688458.0,215.25,215.68,215.02,215.63,688458.0
2024-09-03 12:30:00,215.62,215.62,214.74,215.36,676372.0,215.62,215.62,214.74,215.36,676372.0
2024-09-03 12:40:00,215.37,215.4,214.73,215.22,561299.0,215.37,215.4,214.73,215.22,561299.0
2024-09-03 12:50:00,215.22,215.47,214.77,214.9,536097.0,215.22,215.47,214.77,214.9,536097.0
2024-09-03 13:00:00,214.89,214.98,214.24,214.77,671626.0,214.89,214.98,214.24,214.77,671626.0
2024-09-03 13:10:00,214.76,214.82,213.88,214.43,784512.0,214.76,214.82,213.88,214.43,784512.0
2024-09-03 13:20:00,214.44,215.34,214.37,215.07,738375.0,214.44,215.34,214.37,215.07,738375.0
2024-09-03 13:30:00,215.07,215.12,214.19,214.8,665389.0,215.07,215.12,214.19,214.8,665389.0
2024-09-03 13:40:00,214.79,214.88,214.51,214.64,494911.0,214.79,214.88,214.51,214.64,494911.0
2024-09-03 13:50:00,214.66,214.77,213.76,213.86,670554.0,214.66,214.77,213.76,213.86,670554.0
2024-09-03 14:00:00,213.84,214.08,212.75,212.83,1172947.0,213.84,214.08,212.75,212.83,1172947.0
2024-09-03 14:10:00,212.8,212.85,211.78,211.97,1286043.0,212.8,212.85,211.78,211.97,1286043.0
2024-09-03 14:20:00,212.0,212.45,211.96,212.03,801220.0,212.0,212.45,211.96,212.03,801220.0
2024-09-03 14:30:00,212.04,212.5,211.23,211.25,1432319.0,212.04,212.5,211.23,211.25,1432319.0
2024-09-03 14:40:00,211.25,211.41,210.43,210.82,1274987.0,211.25,211.41,210.43,210.82,1274987.0
2024-09-03 14:50:00,210.8,211.21,210.52,210.57,774799.0,210.8,211.21,210.52,210.57,774799.0
2024-09-03 15:00:00,210.57,211.28,210.51,210.82,689523.0,210.57,211.28,210.51,210.82,689523.0
2024-09-03 15:10:00,210.8,211.59,210.8,211.53,870220.0,210.8,211.59,210.8,211.53,870220.0
2024-09-03 15:20:00,211.53,212.05,211.27,211.48,825917.0,211.53,212.05,211.27,211.48,825917.0
2024-09-03 15:30:00,211.46,211.64,210.61,210.71,1031691.0,211.46,211.64,210.61,210.71,1031691.0
2024-09-03 15:40:00,210.7,210.76,209.64,210.41,1628175.0,210.7,210.76,209.64,210.41,1628175.0
2024-09-03 15:50:00,210.48,211.07,210.13,210.66,1660151.0,210.48,211.07,210.13,210.66,1660151.0
2024-09-04 09:30:00,210.59,214.46,210.57,213.45,4429695.0,210.59,214.46,210.57,213.45,4429695.0
2024-09-04 09:40:00,213.53,216.55,213.53,216.37,4445221.0,213.53,216.55,213.53,216.37,4445221.0
2024-09-04 09:50:00,216.36,218.24,216.08,217.9,4013076.0,216.36,218.24,216.08,217.9,4013076.0
2024-09-04 10:00:00,217.95,218.43,215.61,217.99,3417762.0,217.95,218.43,215.61,217.99,3417762.0
2024-09-04 10:10:00,218.02,218.99,216.65,217.28,2894232.0,218.02,218.99,216.65,217.28,2894232.0
2024-09-04 10:20:00,217.3,219.49,216.98,219.42,2430852.0,217.3,219.49,216.98,219.42,2430852.0
2024-09-04 10:30:00,219.44,220.4,219.2,219.27,2852297.0,219.44,220.4,219.2,219.27,2852297.0
2024-09-04 10:40:00,219.27,220.56,218.76,219.08,2105339.0,219.27,220.56,218.76,219.08,2105339.0
2024-09-04 10:50:00,219.06,220.32,218.98,220.15,1616513.0,219.06,220.32,218.98,220.15,1616513.0
2024-09-04 11:00:00,220.13,221.05,220.06,220.55,1916866.0,220.13,221.05,220.06,220.55,1916866.0
2024-09-04 11:10:00,220.55,220.92,219.44,220.82,1534418.0,220.55,220.92,219.44,220.82,1534418.0
2024-09-04 11:20:00,220.8,221.33,219.81,219.81,1781900.0,220.8,221.33,219.81,219.81,1781900.0
2024-09-04 11:30:00,219.81,219.97,219.15,219.36,1420639.0,219.81,219.97,219.15,219.36,1420639.0
2024-09-04 11:40:00,219.36,219.36,218.7,218.85,1101074.0,219.36,219.36,218.7,218.85,1101074.0
2024-09-04 11:50:00,218.83,219.28,218.51,219.01,963259.0,218.83,219.28,218.51,219.01,963259.0
2024-09-04 12:00:00,219.02,219.5,218.75,219.42,934947.0,219.02,219.5,218.75,219.42,934947.0
2024-09-04 12:10:00,219.46,219.85,218.95,219.59,831188.0,219.46,219.85,218.95,219.59,831188.0
2024-09-04 12:20:00,219.57,220.84,219.41,220.72,1032246.0,219.57,220.84,219.41,220.72,1032246.0
2024-09-04 12:30:00,220.72,221.65,220.72,221.57,1497775.0,220.72,221.65,220.72,221.57,1497775.0
2024-09-04 12:40:00,221.59,221.83,220.88,221.35,1231506.0,221.59,221.83,220.88,221.35,1231506.0
2024-09-04 12:50:00,221.34,222.14,221.1,221.89,1534686.0,221.34,222.14,221.1,221.89,1534686.0
2024-09-04 13:00:00,221.86,222.22,221.52,221.84,1081422.0,221.86,222.22,221.52,221.84,1081422.0
2024-09-04 13:10:00,221.85,221.9,221.22,221.4,805580.0,221.85,221.9,221.22,221.4,805580.0
2024-09-04 13:20:00,221.38,221.69,220.73,220.96,895788.0,221.38,221.69,220.73,220.96,895788.0
2024-09-04 13:30:00,220.95,221.25,220.61,221.01,833877.0,220.95,221.25,220.61,221.01,833877.0
2024-09-04 13:40:00,221.03,221.09,220.33,220.56,601502.0,221.03,221.09,220.33,220.56,601502.0
2024-09-04 13:50:00,220.56,220.92,220.44,220.52,456280.0,220.56,220.92,220.44,220.52,456280.0
2024-09-04 14:00:00,220.54,220.77,220.14,220.68,703144.0,220.54,220.77,220.14,220.68,703144.0
2024-09-04 14:10:00,220.67,221.59,220.66,220.95,875331.0,220.67,221.59,220.66,220.95,875331.0
2024-09-04 14:20:00,220.98,221.4,220.51,221.21,665306.0,220.98,221.4,220.51,221.21,665306.0
2024-09-04 14:30:00,221.21,221.39,219.32,219.41,930942.0,221.21,221.39,219.32,219.41,930942.0
2024-09-04 14:40:00,219.39,219.55,218.75,219.06,1167679.0,219.39,219.55,218.75,219.06,1167679.0
2024-09-04 14:50:00,219.04,219.35,218.31,218.4,956650.0,219.04,219.35,218.31,218.4,956650.0
2024-09-04 15:00:00,218.39,218.47,217.6,217.77,1017002.0,218.39,218.47,217.6,217.77,1017002.0
2024-09-04 15:10:00,217.76,218.03,217.54,217.62,794298.0,217.76,218.03,217.54,217.62,794298.0
2024-09-04 15:20:00,217.6,218.61,217.59,218.59,1135233.0,217.6,218.61,217.59,218.59,1135233.0
2024-09-04 15:30:00,218.59,218.9,217.83,218.85,964369.0,218.59,218.9,217.83,218.85,964369.0
2024-09-04 15:40:00,218.85,219.54,218.7,219.39,1207912.0,218.85,219.54,218.7,219.39,1207912.0
2024-09-04 15:50:00,219.39,220.43,219.09,219.46,2028011.0,219.39,220.43,219.09,219.46,2028011.0
2024-09-05 09:30:00,223.49,229.35,222.25,228.28,8163071.0,223.49,229.35,222.25,228.28,8163071.0
2024-09-05 09:40:00,228.31,229.99,227.41,229.81,5505256.0,228.31,229.99,227.41,229.81,5505256.0
2024-09-05 09:50:00,229.83,230.55,229.13,229.71,3682087.0,229.83,230.55,229.13,229.71,3682087.0
2024-09-05 10:00:00,229.76,233.78,229.75,232.46,5552284.0,229.76,233.78,229.75,232.46,5552284.0
2024-09-05 10:10:00,232.42,234.01,231.86,233.3,3672737.0,232.42,234.01,231.86,233.3,3672737.0
2024-09-05 10:20:00,233.33,235.0,233.22,234.07,3735215.0,233.33,235.0,233.22,234.07,3735215.0
2024-09-05 10:30:00,234.13,234.77,232.82,233.25,2839287.0,234.13,234.77,232.82,233.25,2839287.0
2024-09-05 10:40:00,233.3,233.3,231.13,231.71,2842650.0,233.3,233.3,231.13,231.71,2842650.0
2024-09-05 10:50:00,231.71,232.69,231.05,231.14,2387943.0,231.71,232.69,231.05,231.14,2387943.0
2024-09-05 11:00:00,231.12,231.59,230.11,230.51,2518073.0,231.12,231.59,230.11,230.51,2518073.0
2024-09-05 11:10:00,230.52,230.88,228.82,229.23,2511951.0,230.52,230.88,228.82,229.23,2511951.0
2024-09-05 11:20:00,229.23,229.46,227.55,227.66,2694124.0,229.23,229.46,227.55,227.66,2694124.0
2024-09-05 11:30:00,227.63,228.29,226.82,227.73,2618247.0,227.63,228.29,226.82,227.73,2618247.0
2024-09-05 11:40:00,227.72,228.2,226.2,226.5,2108924.0,227.72,228.2,226.2,226.5,2108924.0
2024-09-05 11:50:00,226.46,226.9,225.62,225.79,2249748.0,226.46,226.9,225.62,225.79,2249748.0
2024-09-05 12:00:00,225.79,228.05,225.79,228.01,2357169.0,225.79,228.05,225.79,228.01,2357169.0
2024-09-05 12:10:00,228.0,228.48,227.6,228.11,1922572.0,228.0,228.48,227.6,228.11,1922572.0
2024-09-05 12:20:00,228.02,229.97,227.88,229.9,2272315.0,228.02,229.97,227.88,229.9,2272315.0
2024-09-05 12:30:00,229.9,230.5,229.57,230.08,2382424.0,229.9,230.5,229.57,230.08,2382424.0
2024-09-05 12:40:00,230.1,230.59,229.27,229.31,1950338.0,230.1,230.59,229.27,229.31,1950338.0
2024-09-05 12:50:00,229.34,229.38,228.08,228.77,2230234.0,229.34,229.38,228.08,228.77,2230234.0
2024-09-05 13:00:00,228.81,229.48,228.2,228.23,1367525.0,228.81,229.48,228.2,228.23,1367525.0
2024-09-05 13:10:00,228.24,228.67,227.55,228.28,1185067.0,228.24,228.67,227.55,228.28,1185067.0
2024-09-05 13:20:00,228.29,228.47,227.33,227.47,1100723.0,228.29,228.47,227.33,227.47,1100723.0
2024-09-05 13:30:00,227.48,229.36,227.31,229.29,1398519.0,227.48,229.36,227.31,229.29,1398519.0
2024-09-05 13:40:00,229.28,231.2,229.22,231.1,2247776.0,229.28,231.2,229.22,231.1,2247776.0
2024-09-05 13:50:00,231.07,231.13,230.46,230.99,1210546.0,231.07,231.13,230.46,230.99,1210546.0
2024-09-05 14:00:00,231.02,231.26,230.23,230.8,1297510.0,231.02,231.26,230.23,230.8,1297510.0
2024-09-05 14:10:00,230.77,231.09,230.4,230.79,1109401.0,230.77,231.09,230.4,230.79,1109401.0
2024-09-05 14:20:00,230.81,230.88,229.95,230.13,970067.0,230.81,230.88,229.95,230.13,970067.0
2024-09-05 14:30:00,230.13,230.27,229.3,230.12,1672812.0,230.13,230.27,229.3,230.12,1672812.0
2024-09-05 14:40:00,230.12,230.7,229.95,230.6,860831.0,230.12,230.7,229.95,230.6,860831.0
2024-09-05 14:50:00,230.59,231.15,230.22,230.27,1116839.0,230.59,231.15,230.22,230.27,1116839.0
2024-09-05 15:00:00,230.26,230.3,229.09,229.25,1353209.0,230.26,230.3,229.09,229.25,1353209.0
2024-09-05 15:10:00,229.25,229.48,228.21,228.74,1398978.0,229.25,229.48,228.21,228.74,1398978.0
2024-09-05 15:20:00,228.75,229.35,228.41,229.28,958136.0,228.75,229.35,228.41,229.28,958136.0
2024-09-05 15:30:00,229.28,230.16,229.04,229.81,1385550.0,229.28,230.16,229.04,229.81,1385550.0
2024-09-05 15:40:00,229.82,229.82,228.52,229.06,1599097.0,229.82,229.82,228.52,229.06,1599097.0
2024-09-05 15:50:00,229.08,230.19,228.58,230.18,2508236.0,229.08,230.19,228.58,230.18,2508236.0
2024-09-06 09:30:00,232.63,233.6,224.8,225.12,7932552.0,232.63,233.6,224.8,225.12,7932552.0
2024-09-06 09:40:00,225.11,226.71,223.6,223.71,5517999.0,225.11,226.71,223.6,223.71,5517999.0
2024-09-06 09:50:00,223.74,225.84,222.9,224.43,4308951.0,223.74,225.84,222.9,224.43,4308951.0
2024-09-06 10:00:00,224.41,224.79,223.01,223.77,2710460.0,224.41,224.79,223.01,223.77,2710460.0
2024-09-06 10:10:00,223.75,224.0,220.85,223.0,4013825.0,223.75,224.0,220.85,223.0,4013825.0
2024-09-06 10:20:00,223.02,223.15,220.67,220.74,2679820.0,223.02,223.15,220.67,220.74,2679820.0
2024-09-06 10:30:00,220.7,221.23,220.05,220.57,2355087.0,220.7,221.23,220.05,220.57,2355087.0
2024-09-06 10:40:00,220.62,220.67,217.9,218.53,3428781.0,220.62,220.67,217.9,218.53,3428781.0
2024-09-06 10:50:00,218.53,219.13,217.51,218.4,2627504.0,218.53,219.13,217.51,218.4,2627504.0
2024-09-06 11:00:00,218.35,219.99,216.99,217.14,3035358.0,218.35,219.99,216.99,217.14,3035358.0
2024-09-06 11:10:00,217.16,217.97,216.56,216.72,1872949.0,217.16,217.97,216.56,216.72,1872949.0
2024-09-06 11:20:00,216.73,217.69,216.45,216.83,1454905.0,216.73,217.69,216.45,216.83,1454905.0
2024-09-06 11:30:00,216.87,217.88,216.75,217.25,1364431.0,216.87,217.88,216.75,217.25,1364431.0
2024-09-06 11:40:00,217.18,217.48,215.58,216.19,1899270.0,217.18,217.48,215.58,216.19,1899270.0
2024-09-06 11:50:00,216.16,217.04,215.71,216.74,1356389.0,216.16,217.04,215.71,216.74,1356389.0
2024-09-06 12:00:00,216.76,217.52,216.72,217.26,1092542.0,216.76,217.52,216.72,217.26,1092542.0
2024-09-06 12:10:00,217.25,217.35,215.63,215.83,1430863.0,217.25,217.35,215.63,215.83,1430863.0
2024-09-06 12:20:00,215.84,216.23,215.08,215.16,1418927.0,215.84,216.23,215.08,215.16,1418927.0
2024-09-06 12:30:00,215.17,216.42,215.0,215.68,1289477.0,215.17,216.42,215.0,215.68,1289477.0
2024-09-06 12:40:00,215.65,216.1,214.98,215.3,1140499.0,215.65,216.1,214.98,215.3,1140499.0
2024-09-06 12:50:00,215.31,215.49,214.31,214.97,1459270.0,215.31,215.49,214.31,214.97,1459270.0
2024-09-06 13:00:00,214.97,215.88,214.63,215.82,1169211.0,214.97,215.88,214.63,215.82,1169211.0
2024-09-06 13:10:00,215.77,216.22,215.67,215.99,1016297.0,215.77,216.22,215.67,215.99,1016297.0
2024-09-06 13:20:00,215.98,216.98,215.75,215.88,1492813.0,215.98,216.98,215.75,215.88,1492813.0
2024-09-06 13:30:00,215.85,216.19,214.98,214.98,992233.0,215.85,216.19,214.98,214.98,992233.0
2024-09-06 13:40:00,214.98,215.23,214.54,214.89,1201690.0,214.98,215.23,214.54,214.89,1201690.0
2024-09-06 13:50:00,214.87,215.06,214.12,214.17,1229143.0,214.87,215.06,214.12,214.17,1229143.0
2024-09-06 14:00:00,214.19,214.67,213.4,213.59,1528411.0,214.19,214.67,213.4,213.59,1528411.0
2024-09-06 14:10:00,213.6,213.99,213.13,213.34,1064950.0,213.6,213.99,213.13,213.34,1064950.0
2024-09-06 14:20:00,213.34,213.83,213.14,213.58,977225.0,213.34,213.83,213.14,213.58,977225.0
2024-09-06 14:30:00,213.59,214.4,213.56,214.35,1074890.0,213.59,214.4,213.56,214.35,1074890.0
2024-09-06 14:40:00,214.36,214.71,214.02,214.28,911706.0,214.36,214.71,214.02,214.28,911706.0
2024-09-06 14:50:00,214.26,214.86,214.11,214.26,1085903.0,214.26,214.86,214.11,214.26,1085903.0
2024-09-06 15:00:00,214.28,215.13,214.2,214.49,987658.0,214.28,215.13,214.2,214.49,987658.0
2024-09-06 15:10:00,214.44,214.48,213.3,213.34,1221269.0,214.44,214.48,213.3,213.34,1221269.0
2024-09-06 15:20:00,213.35,214.18,213.2,213.61,1213057.0,213.35,214.18,213.2,213.61,1213057.0
2024-09-06 15:30:00,213.66,213.66,212.53,212.55,1493201.0,213.66,213.66,212.53,212.55,1493201.0
2024-09-06 15:40:00,212.54,213.48,212.33,213.3,1590384.0,212.54,213.48,212.33,213.3,1590384.0
2024-09-06 15:50:00,213.32,213.59,210.51,210.71,4001373.0,213.32,213.59,210.51,210.71,4001373.0
2024-09-09 09:30:00,216.03,218.77,213.67,218.51,5492629.0,216.03,218.77,213.67,218.51,5492629.0
2024-09-09 09:40:00,218.59,219.06,215.25,215.82,3395139.0,218.59,219.06,215.25,215.82,3395139.0
2024-09-09 09:50:00,215.84,218.7,215.61,218.38,2664281.0,215.84,218.7,215.61,218.38,2664281.0
2024-09-09 10:00:00,218.37,219.7,217.65,218.31,3021659.0,218.37,219.7,217.65,218.31,3021659.0
2024-09-09 10:10:00,218.35,219.87,218.31,218.81,2178669.0,218.35,219.87,218.31,218.81,2178669.0
2024-09-09 10:20:00,218.78,219.75,217.9,219.17,2162665.0,218.78,219.75,217.9,219.17,2162665.0
2024-09-09 10:30:00,219.1,219.11,215.95,216.32,2452818.0,219.1,219.11,215.95,216.32,2452818.0
2024-09-09 10:40:00,216.28,216.8,215.2,216.56,1733907.0,216.28,216.8,215.2,216.56,1733907.0
2024-09-09 10:50:00,216.52,216.75,214.91,215.02,1452893.0,216.52,216.75,214.91,215.02,1452893.0
2024-09-09 11:00:00,215.01,215.75,214.68,215.28,1483881.0,215.01,215.75,214.68,215.28,1483881.0
2024-09-09 11:10:00,215.3,215.4,214.3,215.33,1076451.0,215.3,215.4,214.3,215.33,1076451.0
2024-09-09 11:20:00,215.36,215.67,214.82,215.61,905908.0,215.36,215.67,214.82,215.61,905908.0
2024-09-09 11:30:00,215.6,216.19,215.25,215.53,1148499.0,215.6,216.19,215.25,215.53,1148499.0
2024-09-09 11:40:00,215.56,215.68,214.99,215.52,841597.0,215.56,215.68,214.99,215.52,841597.0
2024-09-09 11:50:00,215.49,216.57,215.41,216.57,964423.0,215.49,216.57,215.41,216.57,964423.0
2024-09-09 12:00:00,216.53,216.99,216.13,216.95,944796.0,216.53,216.99,216.13,216.95,944796.0
2024-09-09 12:10:00,216.98,217.66,216.7,217.49,982196.0,216.98,217.66,216.7,217.49,982196.0
2024-09-09 12:20:00,217.44,217.83,217.2,217.55,617287.0,217.44,217.83,217.2,217.55,617287.0
2024-09-09 12:30:00,217.56,217.7,217.05,217.25,588606.0,217.56,217.7,217.05,217.25,588606.0
2024-09-09 12:40:00,217.25,218.3,217.21,218.03,905499.0,217.25,218.3,217.21,218.03,905499.0
2024-09-09 12:50:00,218.03,218.38,217.95,218.17,523673.0,218.03,218.38,217.95,218.17,523673.0
2024-09-09 13:00:00,218.19,218.47,217.83,218.46,701521.0,218.19,218.47,217.83,218.46,701521.0
2024-09-09 13:10:00,218.47,218.84,218.34,218.64,724493.0,218.47,218.84,218.34,218.64,724493.0
2024-09-09 13:20:00,218.62,218.73,217.46,217.72,730254.0,218.62,218.73,217.46,217.72,730254.0
2024-09-09 13:30:00,217.72,217.73,216.85,217.58,1051543.0,217.72,217.73,216.85,217.58,1051543.0
2024-09-09 13:40:00,217.59,217.79,216.53,217.01,767708.0,217.59,217.79,216.53,217.01,767708.0
2024-09-09 13:50:00,217.03,217.44,216.58,216.75,673504.0,217.03,217.44,216.58,216.75,673504.0
2024-09-09 14:00:00,216.69,217.41,216.68,217.29,562476.0,216.69,217.41,216.68,217.29,562476.0
2024-09-09 14:10:00,217.3,217.59,216.97,217.53,491529.0,217.3,217.59,216.97,217.53,491529.0
2024-09-09 14:20:00,217.53,217.68,216.81,216.95,675571.0,217.53,217.68,216.81,216.95,675571.0
2024-09-09 14:30:00,216.9,217.3,216.22,216.33,883077.0,216.9,217.3,216.22,216.33,883077.0
2024-09-09 14:40:00,216.31,216.79,216.11,216.44,562043.0,216.31,216.79,216.11,216.44,562043.0
2024-09-09 14:50:00,216.44,216.65,216.07,216.34,511063.0,216.44,216.65,216.07,216.34,511063.0
2024-09-09 15:00:00,216.3,216.42,215.75,216.28,726802.0,216.3,216.42,215.75,216.28,726802.0
2024-09-09 15:10:00,216.28,216.32,215.61,215.62,546321.0,216.28,216.32,215.61,215.62,546321.0
2024-09-09 15:20:00,215.6,216.53,215.38,216.42,926958.0,215.6,216.53,215.38,216.42,926958.0
2024-09-09 15:30:00,216.43,217.18,216.35,216.54,909390.0,216.43,217.18,216.35,216.54,909390.0
2024-09-09 15:40:00,216.54,217.13,216.54,217.04,673698.0,216.54,217.13,216.54,217.04,673698.0
2024-09-09 15:50:00,217.03,217.17,216.17,216.26,1550259.0,217.03,217.17,216.17,216.26,1550259.0
2024-09-10 09:30:00,220.07,223.83,219.1,220.39,5690214.0,220.07,223.83,219.1,220.39,5690214.0
2024-09-10 09:40:00,220.26,223.97,219.53,223.35,3562465.0,220.26,223.97,219.53,223.35,3562465.0
2024-09-10 09:50:00,223.32,225.3,222.52,225.19,4230868.0,223.32,225.3,222.52,225.19,4230868.0
2024-09-10 10:00:00,225.18,226.4,224.73,225.56,3737365.0,225.18,226.4,224.73,225.56,3737365.0
2024-09-10 10:10:00,225.53,225.7,222.94,223.5,2914582.0,225.53,225.7,222.94,223.5,2914582.0
2024-09-10 10:20:00,223.52,224.0,222.25,223.64,2311829.0,223.52,224.0,222.25,223.64,2311829.0
2024-09-10 10:30:00,223.61,224.36,221.88,222.72,1963504.0,223.61,224.36,221.88,222.72,1963504.0
2024-09-10 10:40:00,222.69,223.15,221.63,222.5,1505604.0,222.69,223.15,221.63,222.5,1505604.0
2024-09-10 10:50:00,222.53,223.32,221.37,223.25,1303065.0,222.53,223.32,221.37,223.25,1303065.0
2024-09-10 11:00:00,223.23,223.25,221.86,222.13,1124082.0,223.23,223.25,221.86,222.13,1124082.0
2024-09-10 11:10:00,222.15,223.89,221.71,223.78,1533104.0,222.15,223.89,221.71,223.78,1533104.0
2024-09-10 11:20:00,223.79,224.05,223.23,223.75,917551.0,223.79,224.05,223.23,223.75,917551.0
2024-09-10 11:30:00,223.73,223.98,223.27,223.48,832527.0,223.73,223.98,223.27,223.48,832527.0
2024-09-10 11:40:00,223.5,223.77,222.8,223.27,971440.0,223.5,223.77,222.8,223.27,971440.0
2024-09-10 11:50:00,223.28,223.3,220.71,220.88,1506771.0,223.28,223.3,220.71,220.88,1506771.0
2024-09-10 12:00:00,220.88,220.89,219.53,219.59,1795224.0,220.88,220.89,219.53,219.59,1795224.0
2024-09-10 12:10:00,219.6,219.95,218.63,219.47,1779766.0,219.6,219.95,218.63,219.47,1779766.0
2024-09-10 12:20:00,219.45,219.81,218.81,219.04,1156674.0,219.45,219.81,218.81,219.04,1156674.0
2024-09-10 12:30:00,219.03,219.8,218.92,219.67,803297.0,219.03,219.8,218.92,219.67,803297.0
2024-09-10 12:40:00,219.69,220.36,219.67,220.22,981447.0,219.69,220.36,219.67,220.22,981447.0
2024-09-10 12:50:00,220.2,220.6,219.27,219.29,886342.0,220.2,220.6,219.27,219.29,886342.0
2024-09-10 13:00:00,219.29,220.65,219.09,220.56,864084.0,219.29,220.65,219.09,220.56,864084.0
2024-09-10 13:10:00,220.59,221.78,220.57,221.46,1275050.0,220.59,221.78,220.57,221.46,1275050.0
2024-09-10 13:20:00,221.46,221.93,220.9,221.01,939089.0,221.46,221.93,220.9,221.01,939089.0
2024-09-10 13:30:00,221.02,221.85,220.98,221.44,789549.0,221.02,221.85,220.98,221.44,789549.0
2024-09-10 13:40:00,221.43,222.01,221.23,221.81,769622.0,221.43,222.01,221.23,221.81,769622.0
2024-09-10 13:50:00,221.84,222.45,221.75,222.07,895228.0,221.84,222.45,221.75,222.07,895228.0
2024-09-10 14:00:00,222.09,222.96,222.09,222.81,974033.0,222.09,222.96,222.09,222.81,974033.0
2024-09-10 14:10:00,222.8,223.17,222.52,222.97,744086.0,222.8,223.17,222.52,222.97,744086.0
2024-09-10 14:20:00,222.96,222.97,222.31,222.96,680874.0,222.96,222.97,222.31,222.96,680874.0
2024-09-10 14:30:00,222.94,223.51,222.76,223.45,901332.0,222.94,223.51,222.76,223.45,901332.0
2024-09-10 14:40:00,223.46,223.87,223.43,223.85,807576.0,223.46,223.87,223.43,223.85,807576.0
2024-09-10 14:50:00,223.83,223.88,223.34,223.55,751230.0,223.83,223.88,223.34,223.55,751230.0
2024-09-10 15:00:00,223.52,223.54,222.93,223.3,789007.0,223.52,223.54,222.93,223.3,789007.0
2024-09-10 15:10:00,223.3,223.77,223.29,223.63,662501.0,223.3,223.77,223.29,223.63,662501.0
2024-09-10 15:20:00,223.63,224.82,223.61,224.74,1327076.0,223.63,224.82,223.61,224.74,1327076.0
2024-09-10 15:30:00,224.72,225.15,224.25,224.57,1467996.0,224.72,225.15,224.25,224.57,1467996.0
2024-09-10 15:40:00,224.6,225.48,224.57,225.47,1242139.0,224.6,225.48,224.57,225.47,1242139.0
2024-09-10 15:50:00,225.46,226.4,224.95,226.13,2613416.0,225.46,226.4,224.95,226.13,2613416.0
2024-09-11 09:30:00,224.5,224.55,219.88,220.17,5122203.0,224.5,224.55,219.88,220.17,5122203.0
2024-09-11 09:40:00,220.3,223.28,219.73,223.03,3660657.0,220.3,223.28,219.73,223.03,3660657.0
2024-09-11 09:50:00,223.02,223.04,221.36,221.84,2381507.0,223.02,223.04,221.36,221.84,2381507.0
2024-09-11 10:00:00,221.82,223.67,220.87,222.27,2540529.0,221.82,223.67,220.87,222.27,2540529.0
2024-09-11 10:10:00,222.27,222.49,219.03,219.81,2744060.0,222.27,222.49,219.03,219.81,2744060.0
2024-09-11 10:20:00,219.82,220.33,219.0,219.01,1805065.0,219.82,220.33,219.0,219.01,1805065.0
2024-09-11 10:30:00,219.0,219.42,218.15,218.82,1844243.0,219.0,219.42,218.15,218.82,1844243.0
2024-09-11 10:40:00,218.84,219.43,217.25,217.43,2205216.0,218.84,219.43,217.25,217.43,2205216.0
2024-09-11 10:50:00,217.42,217.96,216.8,217.86,1850726.0,217.42,217.96,216.8,217.86,1850726.0
2024-09-11 11:00:00,217.83,219.39,217.07,219.21,2100099.0,217.83,219.39,217.07,219.21,2100099.0
2024-09-11 11:10:00,219.18,220.48,219.08,219.97,1864013.0,219.18,220.48,219.08,219.97,1864013.0
2024-09-11 11:20:00,219.94,220.33,219.23,220.02,1505681.0,219.94,220.33,219.23,220.02,1505681.0
2024-09-11 11:30:00,220.0,221.47,219.87,221.34,1682973.0,220.0,221.47,219.87,221.34,1682973.0
2024-09-11 11:40:00,221.36,221.94,221.2,221.47,1295033.0,221.36,221.94,221.2,221.47,1295033.0
2024-09-11 11:50:00,221.47,221.94,220.41,221.84,1559415.0,221.47,221.94,220.41,221.84,1559415.0
2024-09-11 12:00:00,221.86,223.14,221.8,222.22,1795887.0,221.86,223.14,221.8,222.22,1795887.0
2024-09-11 12:10:00,222.23,222.94,222.04,222.76,1128576.0,222.23,222.94,222.04,222.76,1128576.0
2024-09-11 12:20:00,222.81,222.97,221.91,222.43,1099795.0,222.81,222.97,221.91,222.43,1099795.0
2024-09-11 12:30:00,222.41,222.94,221.9,222.9,1057593.0,222.41,222.94,221.9,222.9,1057593.0
2024-09-11 12:40:00,222.89,222.99,221.85,221.9,940331.0,222.89,222.99,221.85,221.9,940331.0
2024-09-11 12:50:00,221.93,222.54,221.67,221.92,919616.0,221.93,222.54,221.67,221.92,919616.0
2024-09-11 13:00:00,221.97,223.77,221.9,223.17,1724894.0,221.97,223.77,221.9,223.17,1724894.0
2024-09-11 13:10:00,223.17,223.52,223.01,223.28,806188.0,223.17,223.52,223.01,223.28,806188.0
2024-09-11 13:20:00,223.25,223.47,222.68,223.1,822338.0,223.25,223.47,222.68,223.1,822338.0
2024-09-11 13:30:00,223.11,223.39,222.82,223.14,608222.0,223.11,223.39,222.82,223.14,608222.0
2024-09-11 13:40:00,223.15,224.4,222.92,224.38,1109978.0,223.15,224.4,222.92,224.38,1109978.0
2024-09-11 13:50:00,224.37,224.4,223.01,223.66,1142019.0,224.37,224.4,223.01,223.66,1142019.0
2024-09-11 14:00:00,223.64,224.28,223.4,224.22,828937.0,223.64,224.28,223.4,224.22,828937.0
2024-09-11 14:10:00,224.28,224.89,224.07,224.19,1138186.0,224.28,224.89,224.07,224.19,1138186.0
2024-09-11 14:20:00,224.22,225.53,224.18,225.38,967051.0,224.22,225.53,224.18,225.38,967051.0
2024-09-11 14:30:00,225.37,226.2,225.32,226.12,1251155.0,225.37,226.2,225.32,226.12,1251155.0
2024-09-11 14:40:00,226.12,227.15,225.96,226.0,2075660.0,226.12,227.15,225.96,226.0,2075660.0
2024-09-11 14:50:00,225.97,226.07,224.73,224.84,1398588.0,225.97,226.07,224.73,224.84,1398588.0
2024-09-11 15:00:00,224.83,225.31,224.56,225.24,1074941.0,224.83,225.31,224.56,225.24,1074941.0
2024-09-11 15:10:00,225.25,226.66,225.02,226.4,1504767.0,225.25,226.66,225.02,226.4,1504767.0
2024-09-11 15:20:00,226.41,226.96,226.3,226.72,1126943.0,226.41,226.96,226.3,226.72,1126943.0
2024-09-11 15:30:00,226.71,227.25,226.45,226.67,1720885.0,226.71,227.25,226.45,226.67,1720885.0
2024-09-11 15:40:00,226.69,227.1,226.2,227.03,1279617.0,226.69,227.1,226.2,227.03,1279617.0
2024-09-11 15:50:00,227.03,228.47,226.58,228.07,2829683.0,227.03,228.47,226.58,228.07,2829683.0
2024-09-12 09:30:00,224.66,230.67,223.83,229.29,5696059.0,224.66,230.67,223.83,229.29,5696059.0
2024-09-12 09:40:00,229.33,231.45,227.81,227.97,4507605.0,229.33,231.45,227.81,227.97,4507605.0
2024-09-12 09:50:00,227.97,230.69,227.16,229.94,3228090.0,227.97,230.69,227.16,229.94,3228090.0
2024-09-12 10:00:00,229.96,230.55,227.51,228.0,2398440.0,229.96,230.55,227.51,228.0,2398440.0
2024-09-12 10:10:00,228.08,230.55,227.97,229.75,2368810.0,228.08,230.55,227.97,229.75,2368810.0
2024-09-12 10:20:00,229.75,230.23,228.5,229.4,1708874.0,229.75,230.23,228.5,229.4,1708874.0
2024-09-12 10:30:00,229.36,229.98,226.42,227.28,2198228.0,229.36,229.98,226.42,227.28,2198228.0
2024-09-12 10:40:00,227.36,228.28,226.5,227.24,1873609.0,227.36,228.28,226.5,227.24,1873609.0
2024-09-12 10:50:00,227.29,228.61,227.1,227.3,1316381.0,227.29,228.61,227.1,227.3,1316381.0
2024-09-12 11:00:00,227.28,228.92,227.05,228.39,1335891.0,227.28,228.92,227.05,228.39,1335891.0
2024-09-12 11:10:00,228.42,230.25,228.27,228.98,1749177.0,228.42,230.25,228.27,228.98,1749177.0
2024-09-12 11:20:00,229.05,229.37,227.95,228.13,1079983.0,229.05,229.37,227.95,228.13,1079983.0
2024-09-12 11:30:00,228.14,228.46,227.55,227.59,949192.0,228.14,228.46,227.55,227.59,949192.0
2024-09-12 11:40:00,227.56,228.06,226.7,226.87,1025278.0,227.56,228.06,226.7,226.87,1025278.0
2024-09-12 11:50:00,226.89,227.7,226.77,227.13,936459.0,226.89,227.7,226.77,227.13,936459.0
2024-09-12 12:00:00,227.11,228.53,227.07,228.2,1051196.0,227.11,228.53,227.07,228.2,1051196.0
2024-09-12 12:10:00,228.15,228.87,228.12,228.62,834355.0,228.15,228.87,228.12,228.62,834355.0
2024-09-12 12:20:00,228.63,228.98,228.35,228.94,633386.0,228.63,228.98,228.35,228.94,633386.0
2024-09-12 12:30:00,228.95,229.08,228.12,228.23,604299.0,228.95,229.08,228.12,228.23,604299.0
2024-09-12 12:40:00,228.22,228.7,227.81,228.26,682710.0,228.22,228.7,227.81,228.26,682710.0
2024-09-12 12:50:00,228.26,229.66,228.24,229.53,995733.0,228.26,229.66,228.24,229.53,995733.0
2024-09-12 13:00:00,229.52,229.69,229.22,229.53,532987.0,229.52,229.69,229.22,229.53,532987.0
2024-09-12 13:10:00,229.52,230.58,229.47,230.51,1217670.0,229.52,230.58,229.47,230.51,1217670.0
2024-09-12 13:20:00,230.52,230.64,230.04,230.16,913371.0,230.52,230.64,230.04,230.16,913371.0
2024-09-12 13:30:00,230.19,230.64,229.57,230.57,1041349.0,230.19,230.64,229.57,230.57,1041349.0
2024-09-12 13:40:00,230.55,230.62,229.77,230.45,810985.0,230.55,230.62,229.77,230.45,810985.0
2024-09-12 13:50:00,230.48,230.78,229.86,230.13,1000393.0,230.48,230.78,229.86,230.13,1000393.0
2024-09-12 14:00:00,230.13,230.16,228.83,229.0,1030348.0,230.13,230.16,228.83,229.0,1030348.0
2024-09-12 14:10:00,228.98,229.24,228.41,228.85,1047077.0,228.98,229.24,228.41,228.85,1047077.0
2024-09-12 14:20:00,228.84,229.67,228.7,229.55,834637.0,228.84,229.67,228.7,229.55,834637.0
2024-09-12 14:30:00,229.53,229.99,229.15,229.93,739206.0,229.53,229.99,229.15,229.93,739206.0
2024-09-12 14:40:00,229.95,230.17,229.25,229.35,742526.0,229.95,230.17,229.25,229.35,742526.0
2024-09-12 14:50:00,229.36,229.43,227.35,229.34,1354283.0,229.36,229.43,227.35,229.34,1354283.0
2024-09-12 15:00:00,229.33,229.95,229.1,229.91,916131.0,229.33,229.95,229.1,229.91,916131.0
2024-09-12 15:10:00,229.9,229.96,229.55,229.86,590726.0,229.9,229.96,229.55,229.86,590726.0
2024-09-12 15:20:00,229.85,229.98,229.19,229.79,715464.0,229.85,229.98,229.19,229.79,715464.0
2024-09-12 15:30:00,229.79,230.15,229.55,230.05,1026484.0,229.79,230.15,229.55,230.05,1026484.0
2024-09-12 15:40:00,230.03,230.24,229.22,229.41,973348.0,230.03,230.24,229.22,229.41,973348.0
2024-09-12 15:50:00,229.4,229.84,228.79,229.83,1456521.0,229.4,229.84,228.79,229.83,1456521.0
2024-09-13 09:30:00,227.92,232.45,226.32,232.14,5321658.0,227.92,232.45,226.32,232.14,5321658.0
2024-09-13 09:40:00,232.01,232.67,230.78,231.3,2859049.0,232.01,232.67,230.78,231.3,2859049.0
2024-09-13 09:50:00,231.32,231.48,229.01,229.92,2462919.0,231.32,231.48,229.01,229.92,2462919.0
2024-09-13 10:00:00,229.95,230.72,227.71,229.8,2401674.0,229.95,230.72,227.71,229.8,2401674.0
2024-09-13 10:10:00,229.75,229.87,228.25,228.69,1761636.0,229.75,229.87,228.25,228.69,1761636.0
2024-09-13 10:20:00,228.74,229.22,227.64,227.76,1733730.0,228.74,229.22,227.64,227.76,1733730.0
2024-09-13 10:30:00,227.81,228.78,226.83,228.75,1784613.0,227.81,228.78,226.83,228.75,1784613.0
2024-09-13 10:40:00,228.78,229.72,228.34,229.69,1430339.0,228.78,229.72,228.34,229.69,1430339.0
2024-09-13 10:50:00,229.7,229.99,229.03,229.55,1269199.0,229.7,229.99,229.03,229.55,1269199.0
2024-09-13 11:00:00,229.53,230.41,229.33,230.0,1257275.0,229.53,230.41,229.33,230.0,1257275.0
2024-09-13 11:10:00,230.0,230.62,229.83,230.08,960355.0,230.0,230.62,229.83,230.08,960355.0
2024-09-13 11:20:00,230.09,230.73,229.71,230.63,1100054.0,230.09,230.73,229.71,230.63,1100054.0
2024-09-13 11:30:00,230.63,230.96,229.7,229.79,1179195.0,230.63,230.96,229.7,229.79,1179195.0
2024-09-13 11:40:00,229.81,230.16,229.17,229.49,879208.0,229.81,230.16,229.17,229.49,879208.0
2024-09-13 11:50:00,229.49,229.54,229.2,229.28,546253.0,229.49,229.54,229.2,229.28,546253.0
2024-09-13 12:00:00,229.25,229.52,228.2,228.35,1047267.0,229.25,229.52,228.2,228.35,1047267.0
2024-09-13 12:10:00,228.32,228.62,227.82,228.28,1098838.0,228.32,228.62,227.82,228.28,1098838.0
2024-09-13 12:20:00,228.3,228.7,228.0,228.55,853046.0,228.3,228.7,228.0,228.55,853046.0
2024-09-13 12:30:00,228.55,228.79,228.15,228.37,582333.0,228.55,228.79,228.15,228.37,582333.0
2024-09-13 12:40:00,228.4,228.47,227.43,227.81,810857.0,228.4,228.47,227.43,227.81,810857.0
2024-09-13 12:50:00,227.81,228.75,227.73,228.67,725231.0,227.81,228.75,227.73,228.67,725231.0
2024-09-13 13:00:00,228.68,229.35,228.6,229.19,809514.0,228.68,229.35,228.6,229.19,809514.0
2024-09-13 13:10:00,229.2,229.29,228.76,229.14,569607.0,229.2,229.29,228.76,229.14,569607.0
2024-09-13 13:20:00,229.16,229.23,228.81,229.18,512968.0,229.16,229.23,228.81,229.18,512968.0
2024-09-13 13:30:00,229.19,229.55,228.64,229.2,811816.0,229.19,229.55,228.64,229.2,811816.0
2024-09-13 13:40:00,229.19,229.87,229.12,229.69,691756.0,229.19,229.87,229.12,229.69,691756.0
2024-09-13 13:50:00,229.7,229.79,229.38,229.66,474701.0,229.7,229.79,229.38,229.66,474701.0
2024-09-13 14:00:00,229.68,229.99,228.45,229.98,1052640.0,229.68,229.99,228.45,229.98,1052640.0
2024-09-13 14:10:00,229.98,230.21,229.25,229.47,815974.0,229.98,230.21,229.25,229.47,815974.0
2024-09-13 14:20:00,229.41,229.42,228.52,229.04,779313.0,229.41,229.42,228.52,229.04,779313.0
2024-09-13 14:30:00,229.05,229.27,228.8,229.09,467829.0,229.05,229.27,228.8,229.09,467829.0
2024-09-13 14:40:00,229.13,229.7,229.07,229.43,600199.0,229.13,229.7,229.07,229.43,600199.0
2024-09-13 14:50:00,229.44,229.64,229.06,229.49,589838.0,229.44,229.64,229.06,229.49,589838.0
2024-09-13 15:00:00,229.45,229.67,229.02,229.24,542197.0,229.45,229.67,229.02,229.24,542197.0
2024-09-13 15:10:00,229.19,229.67,229.1,229.62,559213.0,229.19,229.67,229.1,229.62,559213.0
2024-09-13 15:20:00,229.62,229.77,229.27,229.62,593927.0,229.62,229.77,229.27,229.62,593927.0
2024-09-13 15:30:00,229.62,230.21,229.58,230.0,972614.0,229.62,230.21,229.58,230.0,972614.0
2024-09-13 15:40:00,230.0,230.25,229.92,229.96,849458.0,230.0,230.25,229.92,229.96,849458.0
2024-09-13 15:50:00,229.98,230.39,229.91,230.28,1730161.0,229.98,230.39,229.91,230.28,1730161.0
2024-09-16 09:30:00,229.3,229.79,223.53,224.89,4610022.0,229.3,229.79,223.53,224.89,4610022.0
2024-09-16 09:40:00,224.9,226.9,224.41,226.15,2492534.0,224.9,226.9,224.41,226.15,2492534.0
2024-09-16 09:50:00,226.19,227.3,225.52,226.38,2045431.0,226.19,227.3,225.52,226.38,2045431.0
2024-09-16 10:00:00,226.36,227.46,226.06,226.59,1522394.0,226.36,227.46,226.06,226.59,1522394.0
2024-09-16 10:10:00,226.59,227.58,226.42,226.67,1310449.0,226.59,227.58,226.42,226.67,1310449.0
2024-09-16 10:20:00,226.68,227.45,225.82,227.36,1474869.0,226.68,227.45,225.82,227.36,1474869.0
2024-09-16 10:30:00,227.37,227.4,224.78,226.21,1596574.0,227.37,227.4,224.78,226.21,1596574.0
2024-09-16 10:40:00,226.24,227.57,226.14,226.95,1524515.0,226.24,227.57,226.14,226.95,1524515.0
2024-09-16 10:50:00,226.94,227.38,226.48,226.88,881899.0,226.94,227.38,226.48,226.88,881899.0
2024-09-16 11:00:00,226.9,227.34,226.05,227.14,1008533.0,226.9,227.34,226.05,227.14,1008533.0
2024-09-16 11:10:00,227.12,228.55,227.07,228.36,1346680.0,227.12,228.55,227.07,228.36,1346680.0
2024-09-16 11:20:00,228.39,229.19,228.23,229.1,1036385.0,228.39,229.19,228.23,229.1,1036385.0
2024-09-16 11:30:00,229.14,229.96,229.02,229.41,1628891.0,229.14,229.96,229.02,229.41,1628891.0
2024-09-16 11:40:00,229.42,229.79,228.43,228.75,1108890.0,229.42,229.79,228.43,228.75,1108890.0
2024-09-16 11:50:00,228.77,229.48,228.17,228.91,877537.0,228.77,229.48,228.17,228.91,877537.0
2024-09-16 12:00:00,228.95,229.32,228.37,229.08,665002.0,228.95,229.32,228.37,229.08,665002.0
2024-09-16 12:10:00,229.08,229.2,227.69,227.78,851773.0,229.08,229.2,227.69,227.78,851773.0
2024-09-16 12:20:00,227.79,228.35,227.44,228.11,745176.0,227.79,228.35,227.44,228.11,745176.0
2024-09-16 12:30:00,228.12,228.34,227.12,227.23,691694.0,228.12,228.34,227.12,227.23,691694.0
2024-09-16 12:40:00,227.26,227.47,226.42,226.72,916370.0,227.26,227.47,226.42,226.72,916370.0
2024-09-16 12:50:00,226.71,226.93,226.25,226.46,798068.0,226.71,226.93,226.25,226.46,798068.0
2024-09-16 13:00:00,226.5,226.54,226.06,226.34,684086.0,226.5,226.54,226.06,226.34,684086.0
2024-09-16 13:10:00,226.36,226.76,226.25,226.37,635312.0,226.36,226.76,226.25,226.37,635312.0
2024-09-16 13:20:00,226.4,226.88,226.16,226.69,632917.0,226.4,226.88,226.16,226.69,632917.0
2024-09-16 13:30:00,226.7,227.65,226.67,227.63,751980.0,226.7,227.65,226.67,227.63,751980.0
2024-09-16 13:40:00,227.63,227.7,227.14,227.21,498364.0,227.63,227.7,227.14,227.21,498364.0
2024-09-16 13:50:00,227.21,227.55,226.75,227.0,562721.0,227.21,227.55,226.75,227.0,562721.0
2024-09-16 14:00:00,226.98,227.01,226.32,226.68,580627.0,226.98,227.01,226.32,226.68,580627.0
2024-09-16 14:10:00,226.67,227.37,226.65,227.02,532273.0,226.67,227.37,226.65,227.02,532273.0
2024-09-16 14:20:00,227.04,227.63,226.87,227.56,515754.0,227.04,227.63,226.87,227.56,515754.0
2024-09-16 14:30:00,227.56,227.69,227.32,227.48,532927.0,227.56,227.69,227.32,227.48,532927.0
2024-09-16 14:40:00,227.49,227.74,227.0,227.71,688791.0,227.49,227.74,227.0,227.71,688791.0
2024-09-16 14:50:00,227.71,227.97,227.12,227.86,774234.0,227.71,227.97,227.12,227.86,774234.0
2024-09-16 15:00:00,227.9,228.45,227.82,228.2,868750.0,227.9,228.45,227.82,228.2,868750.0
2024-09-16 15:10:00,228.19,228.32,227.57,227.89,708308.0,228.19,228.32,227.57,227.89,708308.0
2024-09-16 15:20:00,227.88,227.96,227.62,227.74,435192.0,227.88,227.96,227.62,227.74,435192.0
2024-09-16 15:30:00,227.71,227.93,227.25,227.66,655321.0,227.71,227.93,227.25,227.66,655321.0
2024-09-16 15:40:00,227.65,227.83,226.8,226.88,747870.0,227.65,227.83,226.8,226.88,747870.0
2024-09-16 15:50:00,226.86,227.4,226.64,226.75,1239080.0,226.86,227.4,226.64,226.75,1239080.0
2024-09-17 09:30:00,229.45,233.78,229.41,231.76,6342971.0,229.45,233.78,229.41,231.76,6342971.0
2024-09-17 09:40:00,231.86,232.77,230.04,230.05,2909593.0,231.86,232.77,230.04,230.05,2909593.0
2024-09-17 09:50:00,230.08,232.65,230.03,232.46,2717862.0,230.08,232.65,230.03,232.46,2717862.0
2024-09-17 10:00:00,232.43,234.57,232.15,233.64,3688863.0,232.43,234.57,232.15,233.64,3688863.0
2024-09-17 10:10:00,233.65,234.19,232.15,232.55,2268690.0,233.65,234.19,232.15,232.55,2268690.0
2024-09-17 10:20:00,232.54,232.85,231.45,232.58,2014729.0,232.54,232.85,231.45,232.58,2014729.0
2024-09-17 10:30:00,232.56,232.78,230.84,231.81,1931548.0,232.56,232.78,230.84,231.81,1931548.0
2024-09-17 10:40:00,231.82,232.64,231.68,232.52,1049574.0,231.82,232.64,231.68,232.52,1049574.0
2024-09-17 10:50:00,232.51,232.51,231.13,231.78,1103010.0,232.51,232.51,231.13,231.78,1103010.0
2024-09-17 11:00:00,231.8,232.6,231.3,232.39,975094.0,231.8,232.6,231.3,232.39,975094.0
2024-09-17 11:10:00,232.35,233.12,232.22,233.1,1076571.0,232.35,233.12,232.22,233.1,1076571.0
2024-09-17 11:20:00,233.1,233.17,231.96,231.98,905508.0,233.1,233.17,231.96,231.98,905508.0
2024-09-17 11:30:00,231.96,232.1,231.3,231.68,832607.0,231.96,232.1,231.3,231.68,832607.0
2024-09-17 11:40:00,231.71,231.89,231.22,231.24,615256.0,231.71,231.89,231.22,231.24,615256.0
2024-09-17 11:50:00,231.25,232.17,231.23,232.14,638641.0,231.25,232.17,231.23,232.14,638641.0
2024-09-17 12:00:00,232.15,232.68,232.1,232.35,805357.0,232.15,232.68,232.1,232.35,805357.0
2024-09-17 12:10:00,232.34,232.65,230.97,231.0,858778.0,232.34,232.65,230.97,231.0,858778.0
2024-09-17 12:20:00,231.02,231.1,229.02,230.13,2143833.0,231.02,231.1,229.02,230.13,2143833.0
2024-09-17 12:30:00,230.1,230.28,229.56,230.13,785914.0,230.1,230.28,229.56,230.13,785914.0
2024-09-17 12:40:00,230.1,230.25,228.43,228.68,1068276.0,230.1,230.25,228.43,228.68,1068276.0
2024-09-17 12:50:00,228.71,229.66,228.4,228.82,983114.0,228.71,229.66,228.4,228.82,983114.0
2024-09-17 13:00:00,228.88,229.31,228.55,229.09,663852.0,228.88,229.31,228.55,229.09,663852.0
2024-09-17 13:10:00,229.06,229.28,228.44,229.06,766008.0,229.06,229.28,228.44,229.06,766008.0
2024-09-17 13:20:00,229.06,229.93,229.06,229.6,768721.0,229.06,229.93,229.06,229.6,768721.0
2024-09-17 13:30:00,229.59,230.04,229.28,229.35,671959.0,229.59,230.04,229.28,229.35,671959.0
2024-09-17 13:40:00,229.36,229.38,227.15,228.34,1294913.0,229.36,229.38,227.15,228.34,1294913.0
2024-09-17 13:50:00,228.32,229.1,228.2,228.98,717933.0,228.32,229.1,228.2,228.98,717933.0
2024-09-17 14:00:00,228.99,229.23,228.74,229.07,523028.0,228.99,229.23,228.74,229.07,523028.0
2024-09-17 14:10:00,229.09,229.09,228.05,228.35,791565.0,229.09,229.09,228.05,228.35,791565.0
2024-09-17 14:20:00,228.33,228.63,227.5,227.78,728133.0,228.33,228.63,227.5,227.78,728133.0
2024-09-17 14:30:00,227.8,227.8,227.17,227.53,619087.0,227.8,227.8,227.17,227.53,619087.0
2024-09-17 14:40:00,227.56,227.88,226.7,227.17,897122.0,227.56,227.88,226.7,227.17,897122.0
2024-09-17 14:50:00,227.16,227.39,226.55,227.24,838460.0,227.16,227.39,226.55,227.24,838460.0
2024-09-17 15:00:00,227.23,227.55,226.92,227.4,657871.0,227.23,227.55,226.92,227.4,657871.0
2024-09-17 15:10:00,227.4,227.8,227.34,227.74,616036.0,227.4,227.8,227.34,227.74,616036.0
2024-09-17 15:20:00,227.77,228.08,227.15,228.06,808487.0,227.77,228.08,227.15,228.06,808487.0
2024-09-17 15:30:00,228.04,228.43,227.76,228.16,824463.0,228.04,228.43,227.76,228.16,824463.0
2024-09-17 15:40:00,228.17,228.2,227.6,227.98,674422.0,228.17,228.2,227.6,227.98,674422.0
2024-09-17 15:50:00,227.99,228.43,227.53,227.89,1408405.0,227.99,228.43,227.53,227.89,1408405.0
2024-09-18 09:30:00,230.09,231.75,227.15,227.75,4129180.0,230.09,231.75,227.15,227.75,4129180.0
2024-09-18 09:40:00,227.74,228.92,227.17,228.61,2165273.0,227.74,228.92,227.17,228.61,2165273.0
2024-09-18 09:50:00,228.6,230.24,228.07,228.95,2162385.0,228.6,230.24,228.07,228.95,2162385.0
2024-09-18 10:00:00,229.0,229.48,228.21,228.59,1663283.0,229.0,229.48,228.21,228.59,1663283.0
2024-09-18 10:10:00,228.58,229.44,227.96,228.44,1621437.0,228.58,229.44,227.96,228.44,1621437.0
2024-09-18 10:20:00,228.4,229.45,227.46,229.34,1722695.0,228.4,229.45,227.46,229.34,1722695.0
2024-09-18 10:30:00,229.34,229.72,228.74,229.59,1269681.0,229.34,229.72,228.74,229.59,1269681.0
2024-09-18 10:40:00,229.56,229.97,229.27,229.46,989525.0,229.56,229.97,229.27,229.46,989525.0
2024-09-18 10:50:00,229.5,229.55,228.93,229.2,697534.0,229.5,229.55,228.93,229.2,697534.0
2024-09-18 11:00:00,229.2,229.68,228.53,228.53,852872.0,229.2,229.68,228.53,228.53,852872.0
2024-09-18 11:10:00,228.53,228.56,228.04,228.23,749138.0,228.53,228.56,228.04,228.23,749138.0
2024-09-18 11:20:00,228.22,228.35,227.82,228.23,762239.0,228.22,228.35,227.82,228.23,762239.0
2024-09-18 11:30:00,228.23,228.45,227.76,228.2,791724.0,228.23,228.45,227.76,228.2,791724.0
2024-09-18 11:40:00,228.19,228.51,227.67,227.91,785784.0,228.19,228.51,227.67,227.91,785784.0
2024-09-18 11:50:00,227.97,228.45,227.55,227.58,840280.0,227.97,228.45,227.55,227.58,840280.0
2024-09-18 12:00:00,227.56,227.57,226.88,227.53,1029112.0,227.56,227.57,226.88,227.53,1029112.0
2024-09-18 12:10:00,227.49,228.6,227.47,228.29,848036.0,227.49,228.6,227.47,228.29,848036.0
2024-09-18 12:20:00,228.35,229.06,228.15,228.9,769817.0,228.35,229.06,228.15,228.9,769817.0
2024-09-18 12:30:00,228.88,229.07,228.57,229.02,562789.0,228.88,229.07,228.57,229.02,562789.0
2024-09-18 12:40:00,229.01,229.35,228.73,229.13,531080.0,229.01,229.35,228.73,229.13,531080.0
2024-09-18 12:50:00,229.11,230.08,229.08,230.0,868508.0,229.11,230.08,229.08,230.0,868508.0
2024-09-18 13:00:00,230.02,230.44,229.86,229.95,1102469.0,230.02,230.44,229.86,229.95,1102469.0
2024-09-18 13:10:00,229.96,230.29,229.58,229.91,808456.0,229.96,230.29,229.58,229.91,808456.0
2024-09-18 13:20:00,229.91,230.17,229.38,230.14,662950.0,229.91,230.17,229.38,230.14,662950.0
2024-09-18 13:30:00,230.16,230.86,230.08,230.34,974310.0,230.16,230.86,230.08,230.34,974310.0
2024-09-18 13:40:00,230.34,230.71,230.0,230.18,734309.0,230.34,230.71,230.0,230.18,734309.0
2024-09-18 13:50:00,230.21,230.65,230.01,230.42,549914.0,230.21,230.65,230.01,230.42,549914.0
2024-09-18 14:00:00,230.48,234.49,229.58,231.86,4094875.0,230.48,234.49,229.58,231.86,4094875.0
2024-09-18 14:10:00,231.93,232.9,229.69,232.54,2850737.0,231.93,232.9,229.69,232.54,2850737.0
2024-09-18 14:20:00,232.5,233.5,232.02,233.37,1904297.0,232.5,233.5,232.02,233.37,1904297.0
2024-09-18 14:30:00,233.34,235.68,232.65,234.26,3987062.0,233.34,235.68,232.65,234.26,3987062.0
2024-09-18 14:40:00,234.18,234.72,231.41,233.03,2444206.0,234.18,234.72,231.41,233.03,2444206.0
2024-09-18 14:50:00,233.03,233.99,231.49,231.5,1630515.0,233.03,233.99,231.49,231.5,1630515.0
2024-09-18 15:00:00,231.5,231.51,228.2,228.99,2609428.0,231.5,231.51,228.2,228.99,2609428.0
2024-09-18 15:10:00,228.99,230.79,228.35,230.05,1831801.0,228.99,230.79,228.35,230.05,1831801.0
2024-09-18 15:20:00,230.12,231.7,228.35,231.14,1931734.0,230.12,231.7,228.35,231.14,1931734.0
2024-09-18 15:30:00,231.17,231.82,229.7,230.32,1598861.0,231.17,231.82,229.7,230.32,1598861.0
2024-09-18 15:40:00,230.34,230.67,227.98,228.4,1613809.0,230.34,230.67,227.98,228.4,1613809.0
2024-09-18 15:50:00,228.39,228.98,226.95,227.17,2416584.0,228.39,228.98,226.95,227.17,2416584.0
2024-09-19 09:30:00,234.01,235.96,232.13,235.79,5470018.0,234.01,235.96,232.13,235.79,5470018.0
2024-09-19 09:40:00,235.81,237.6,235.38,237.49,5004739.0,235.81,237.6,235.38,237.49,5004739.0
2024-09-19 09:50:00,237.46,237.55,235.89,237.05,2992745.0,237.46,237.55,235.89,237.05,2992745.0
2024-09-19 10:00:00,237.03,238.79,236.82,238.19,3618411.0,237.03,238.79,236.82,238.19,3618411.0
2024-09-19 10:10:00,238.16,239.6,237.85,239.48,3093783.0,238.16,239.6,237.85,239.48,3093783.0
2024-09-19 10:20:00,239.5,239.7,238.22,239.47,2645343.0,239.5,239.7,238.22,239.47,2645343.0
2024-09-19 10:30:00,239.43,240.12,238.57,239.69,2567047.0,239.43,240.12,238.57,239.69,2567047.0
2024-09-19 10:40:00,239.7,239.7,238.68,239.56,1853774.0,239.7,239.7,238.68,239.56,1853774.0
2024-09-19 10:50:00,239.57,239.64,238.72,239.2,1753734.0,239.57,239.64,238.72,239.2,1753734.0
2024-09-19 11:00:00,239.17,240.69,238.8,240.27,2335537.0,239.17,240.69,238.8,240.27,2335537.0
2024-09-19 11:10:00,240.3,241.93,240.28,241.42,2500099.0,240.3,241.93,240.28,241.42,2500099.0
2024-09-19 11:20:00,241.42,242.17,241.11,241.78,1864234.0,241.42,242.17,241.11,241.78,1864234.0
2024-09-19 11:30:00,241.79,242.87,241.74,242.84,2335504.0,241.79,242.87,241.74,242.84,2335504.0
2024-09-19 11:40:00,242.87,243.66,242.83,243.37,2449941.0,242.87,243.66,242.83,243.37,2449941.0
2024-09-19 11:50:00,243.38,243.5,241.88,242.15,2250361.0,243.38,243.5,241.88,242.15,2250361.0
2024-09-19 12:00:00,242.12,242.87,241.75,242.63,1852630.0,242.12,242.87,241.75,242.63,1852630.0
2024-09-19 12:10:00,242.66,242.77,241.72,242.05,1224234.0,242.66,242.77,241.72,242.05,1224234.0
2024-09-19 12:20:00,242.06,242.83,241.85,242.59,1348171.0,242.06,242.83,241.85,242.59,1348171.0
2024-09-19 12:30:00,242.58,242.84,242.08,242.38,962597.0,242.58,242.84,242.08,242.38,962597.0
2024-09-19 12:40:00,242.39,243.17,242.17,242.92,1300193.0,242.39,243.17,242.17,242.92,1300193.0
2024-09-19 12:50:00,242.94,243.11,242.33,242.68,903139.0,242.94,243.11,242.33,242.68,903139.0
2024-09-19 13:00:00,242.69,242.95,242.12,242.75,917466.0,242.69,242.95,242.12,242.75,917466.0
2024-09-19 13:10:00,242.77,243.97,242.55,243.9,1708309.0,242.77,243.97,242.55,243.9,1708309.0
2024-09-19 13:20:00,243.85,243.93,243.02,243.29,1182938.0,243.85,243.93,243.02,243.29,1182938.0
2024-09-19 13:30:00,243.29,243.62,243.12,243.53,968813.0,243.29,243.62,243.12,243.53,968813.0
2024-09-19 13:40:00,243.54,243.75,242.81,243.57,1260891.0,243.54,243.75,242.81,243.57,1260891.0
2024-09-19 13:50:00,243.55,244.0,243.33,243.66,1105353.0,243.55,244.0,243.33,243.66,1105353.0
2024-09-19 14:00:00,243.66,243.99,243.44,243.77,1006218.0,243.66,243.99,243.44,243.77,1006218.0
2024-09-19 14:10:00,243.77,244.24,243.22,243.72,1471644.0,243.77,244.24,243.22,243.72,1471644.0
2024-09-19 14:20:00,243.74,244.0,243.4,243.94,928449.0,243.74,244.0,243.4,243.94,928449.0
2024-09-19 14:30:00,243.94,243.99,243.34,243.86,889578.0,243.94,243.99,243.34,243.86,889578.0
2024-09-19 14:40:00,243.86,243.89,242.58,242.62,1234219.0,243.86,243.89,242.58,242.62,1234219.0
2024-09-19 14:50:00,242.61,242.93,242.11,242.85,1356319.0,242.61,242.93,242.11,242.85,1356319.0
2024-09-19 15:00:00,242.85,242.99,242.16,242.8,1151712.0,242.85,242.99,242.16,242.8,1151712.0
2024-09-19 15:10:00,242.81,243.17,242.05,242.31,1509393.0,242.81,243.17,242.05,242.31,1509393.0
2024-09-19 15:20:00,242.3,242.97,241.75,242.84,1365489.0,242.3,242.97,241.75,242.84,1365489.0
2024-09-19 15:30:00,242.84,243.22,242.22,243.15,1106993.0,242.84,243.22,242.22,243.15,1106993.0
2024-09-19 15:40:00,243.15,243.36,242.43,243.19,1467191.0,243.15,243.36,242.43,243.19,1467191.0
2024-09-19 15:50:00,243.19,244.0,242.34,243.85,2746214.0,243.19,244.0,242.34,243.85,2746214.0
2024-09-20 09:30:00,241.49,243.99,240.35,240.52,7686904.0,241.49,243.99,240.35,240.52,7686904.0
2024-09-20 09:40:00,240.47,241.11,239.16,239.43,3903157.0,240.47,241.11,239.16,239.43,3903157.0
2024-09-20 09:50:00,239.45,241.0,238.72,239.39,3352201.0,239.45,241.0,238.72,239.39,3352201.0
2024-09-20 10:00:00,239.39,240.2,238.81,239.9,2135633.0,239.39,240.2,238.81,239.9,2135633.0
2024-09-20 10:10:00,239.93,239.99,238.25,238.83,2733357.0,239.93,239.99,238.25,238.83,2733357.0
2024-09-20 10:20:00,238.82,239.86,238.24,239.73,1701448.0,238.82,239.86,238.24,239.73,1701448.0
2024-09-20 10:30:00,239.73,239.86,238.7,239.12,1224996.0,239.73,239.86,238.7,239.12,1224996.0
2024-09-20 10:40:00,239.11,239.4,238.28,238.64,1274462.0,239.11,239.4,238.28,238.64,1274462.0
2024-09-20 10:50:00,238.6,238.96,237.55,238.05,1747793.0,238.6,238.96,237.55,238.05,1747793.0
2024-09-20 11:00:00,238.05,238.18,237.26,237.32,1233600.0,238.05,238.18,237.26,237.32,1233600.0
2024-09-20 11:10:00,237.33,237.6,235.92,236.93,2467284.0,237.33,237.6,235.92,236.93,2467284.0
2024-09-20 11:20:00,236.9,238.28,236.9,238.13,1446998.0,236.9,238.28,236.9,238.13,1446998.0
2024-09-20 11:30:00,238.14,239.69,237.89,239.1,1925806.0,238.14,239.69,237.89,239.1,1925806.0
2024-09-20 11:40:00,239.14,240.36,239.05,239.95,1783382.0,239.14,240.36,239.05,239.95,1783382.0
2024-09-20 11:50:00,239.93,240.3,239.35,239.7,1404002.0,239.93,240.3,239.35,239.7,1404002.0
2024-09-20 12:00:00,239.71,240.74,239.42,240.55,1499657.0,239.71,240.74,239.42,240.55,1499657.0
2024-09-20 12:10:00,240.54,240.71,239.5,239.84,919395.0,240.54,240.71,239.5,239.84,919395.0
2024-09-20 12:20:00,239.86,240.22,238.8,238.93,1148448.0,239.86,240.22,238.8,238.93,1148448.0
2024-09-20 12:30:00,238.93,239.19,238.62,239.08,923976.0,238.93,239.19,238.62,239.08,923976.0
2024-09-20 12:40:00,239.08,239.2,238.8,238.93,643543.0,239.08,239.2,238.8,238.93,643543.0
2024-09-20 12:50:00,238.93,239.47,238.66,238.84,817969.0,238.93,239.47,238.66,238.84,817969.0
2024-09-20 13:00:00,238.84,239.4,238.37,238.45,774293.0,238.84,239.4,238.37,238.45,774293.0
2024-09-20 13:10:00,238.44,238.63,238.14,238.54,671511.0,238.44,238.63,238.14,238.54,671511.0
2024-09-20 13:20:00,238.57,238.65,237.92,238.21,861462.0,238.57,238.65,237.92,238.21,861462.0
2024-09-20 13:30:00,238.2,239.36,238.19,239.28,818096.0,238.2,239.36,238.19,239.28,818096.0
2024-09-20 13:40:00,239.29,239.35,238.83,239.16,560339.0,239.29,239.35,238.83,239.16,560339.0
2024-09-20 13:50:00,239.16,239.2,238.38,238.44,566093.0,239.16,239.2,238.38,238.44,566093.0
2024-09-20 14:00:00,238.44,238.46,237.55,237.69,1071931.0,238.44,238.46,237.55,237.69,1071931.0
2024-09-20 14:10:00,237.69,238.27,237.6,237.95,792417.0,237.69,238.27,237.6,237.95,792417.0
2024-09-20 14:20:00,237.96,238.08,237.68,237.81,504401.0,237.96,238.08,237.68,237.81,504401.0
2024-09-20 14:30:00,237.8,238.05,237.47,237.8,745299.0,237.8,238.05,237.47,237.8,745299.0
2024-09-20 14:40:00,237.78,238.0,237.46,237.66,749032.0,237.78,238.0,237.46,237.66,749032.0
2024-09-20 14:50:00,237.65,238.65,237.6,238.59,791760.0,237.65,238.65,237.6,238.59,791760.0
2024-09-20 15:00:00,238.57,239.1,238.53,239.05,1017156.0,238.57,239.1,238.53,239.05,1017156.0
2024-09-20 15:10:00,239.06,239.5,238.95,239.35,797824.0,239.06,239.5,238.95,239.35,797824.0
2024-09-20 15:20:00,239.33,240.19,239.26,239.89,1110754.0,239.33,240.19,239.26,239.89,1110754.0
2024-09-20 15:30:00,239.88,240.64,239.69,240.39,1037024.0,239.88,240.64,239.69,240.39,1037024.0
2024-09-20 15:40:00,240.35,240.37,239.17,239.19,1040410.0,240.35,240.37,239.17,239.19,1040410.0
2024-09-20 15:50:00,239.22,239.31,237.8,238.26,2757970.0,239.22,239.31,237.8,238.26,2757970.0
2024-09-23 09:30:00,242.61,247.17,241.92,246.57,6970718.0,242.61,247.17,241.92,246.57,6970718.0
2024-09-23 09:40:00,246.54,247.93,246.2,247.92,3923911.0,246.54,247.93,246.2,247.92,3923911.0
2024-09-23 09:50:00,247.91,247.97,246.61,246.95,2343765.0,247.91,247.97,246.61,246.95,2343765.0
2024-09-23 10:00:00,246.96,248.37,245.93,247.84,3227021.0,246.96,248.37,245.93,247.84,3227021.0
2024-09-23 10:10:00,247.8,248.29,246.72,247.19,2048591.0,247.8,248.29,246.72,247.19,2048591.0
2024-09-23 10:20:00,247.18,248.48,246.61,247.84,2211364.0,247.18,248.48,246.61,247.84,2211364.0
2024-09-23 10:30:00,247.84,248.48,247.06,247.2,1813241.0,247.84,248.48,247.06,247.2,1813241.0
2024-09-23 10:40:00,247.2,249.2,247.1,249.1,2389002.0,247.2,249.2,247.1,249.1,2389002.0
2024-09-23 10:50:00,249.11,249.41,248.4,248.45,1763112.0,249.11,249.41,248.4,248.45,1763112.0
2024-09-23 11:00:00,248.43,248.75,247.29,248.18,2073632.0,248.43,248.75,247.29,248.18,2073632.0
2024-09-23 11:10:00,248.19,248.88,247.77,247.88,1512196.0,248.19,248.88,247.77,247.88,1512196.0
2024-09-23 11:20:00,247.89,248.67,247.82,248.23,986836.0,247.89,248.67,247.82,248.23,986836.0
2024-09-23 11:30:00,248.24,249.38,248.08,249.33,1048927.0,248.24,249.38,248.08,249.33,1048927.0
2024-09-23 11:40:00,249.32,250.0,249.05,249.61,2052584.0,249.32,250.0,249.05,249.61,2052584.0
2024-09-23 11:50:00,249.63,249.91,249.32,249.65,1061143.0,249.63,249.91,249.32,249.65,1061143.0
2024-09-23 12:00:00,249.65,249.74,249.02,249.25,959262.0,249.65,249.74,249.02,249.25,959262.0
2024-09-23 12:10:00,249.23,249.34,248.1,248.53,1688340.0,249.23,249.34,248.1,248.53,1688340.0
2024-09-23 12:20:00,248.51,248.65,247.81,247.87,956528.0,248.51,248.65,247.81,247.87,956528.0
2024-09-23 12:30:00,247.89,248.38,247.5,247.65,1187724.0,247.89,248.38,247.5,247.65,1187724.0
2024-09-23 12:40:00,247.65,248.12,247.21,247.86,1078481.0,247.65,248.12,247.21,247.86,1078481.0
2024-09-23 12:50:00,247.85,248.58,247.35,248.43,967670.0,247.85,248.58,247.35,248.43,967670.0
2024-09-23 13:00:00,248.42,248.43,247.47,247.76,861464.0,248.42,248.43,247.47,247.76,861464.0
2024-09-23 13:10:00,247.75,248.35,247.56,247.97,832891.0,247.75,248.35,247.56,247.97,832891.0
2024-09-23 13:20:00,247.97,248.14,247.43,247.7,720315.0,247.97,248.14,247.43,247.7,720315.0
2024-09-23 13:30:00,247.65,248.54,247.44,248.16,960849.0,247.65,248.54,247.44,248.16,960849.0
2024-09-23 13:40:00,248.13,248.5,247.95,248.05,614598.0,248.13,248.5,247.95,248.05,614598.0
2024-09-23 13:50:00,248.06,248.8,247.98,248.76,775949.0,248.06,248.8,247.98,248.76,775949.0
2024-09-23 14:00:00,248.77,249.0,248.4,248.8,967516.0,248.77,249.0,248.4,248.8,967516.0
2024-09-23 14:10:00,248.79,248.98,248.58,248.77,516532.0,248.79,248.98,248.58,248.77,516532.0
2024-09-23 14:20:00,248.77,249.4,248.73,249.31,1127455.0,248.77,249.4,248.73,249.31,1127455.0
2024-09-23 14:30:00,249.31,249.4,248.97,249.07,643681.0,249.31,249.4,248.97,249.07,643681.0
2024-09-23 14:40:00,249.11,249.21,248.77,249.1,575659.0,249.11,249.21,248.77,249.1,575659.0
2024-09-23 14:50:00,249.13,249.3,248.61,248.9,605753.0,249.13,249.3,248.61,248.9,605753.0
2024-09-23 15:00:00,248.9,249.0,248.22,248.86,911492.0,248.9,249.0,248.22,248.86,911492.0
2024-09-23 15:10:00,248.86,249.64,248.82,249.61,1112195.0,248.86,249.64,248.82,249.61,1112195.0
2024-09-23 15:20:00,249.6,249.72,249.22,249.26,819447.0,249.6,249.72,249.22,249.26,819447.0
2024-09-23 15:30:00,249.26,249.7,249.05,249.27,1062882.0,249.26,249.7,249.05,249.27,1062882.0
2024-09-23 15:40:00,249.27,250.0,248.87,249.89,1495648.0,249.27,250.0,248.87,249.89,1495648.0
2024-09-23 15:50:00,249.9,250.0,249.1,250.0,2689051.0,249.9,250.0,249.1,250.0,2689051.0
2024-09-24 09:30:00,254.13,256.18,251.25,255.97,7531287.0,254.13,256.18,251.25,255.97,7531287.0
2024-09-24 09:40:00,255.99,256.75,255.22,255.69,3972061.0,255.99,256.75,255.22,255.69,3972061.0
2024-09-24 09:50:00,255.71,257.19,255.01,256.26,3566389.0,255.71,257.19,255.01,256.26,3566389.0
2024-09-24 10:00:00,256.19,256.26,252.66,252.85,5086613.0,256.19,256.26,252.66,252.85,5086613.0
2024-09-24 10:10:00,252.82,254.74,252.77,253.07,2683384.0,252.82,254.74,252.77,253.07,2683384.0
2024-09-24 10:20:00,253.09,253.25,250.51,250.68,3840962.0,253.09,253.25,250.51,250.68,3840962.0
2024-09-24 10:30:00,250.71,251.8,249.77,250.02,2804264.0,250.71,251.8,249.77,250.02,2804264.0
2024-09-24 10:40:00,250.01,251.6,249.05,251.28,2778942.0,250.01,251.6,249.05,251.28,2778942.0
2024-09-24 10:50:00,251.3,253.28,251.29,253.13,2664235.0,251.3,253.28,251.29,253.13,2664235.0
2024-09-24 11:00:00,253.16,253.77,252.72,253.67,1758143.0,253.16,253.77,252.72,253.67,1758143.0
2024-09-24 11:10:00,253.67,254.31,253.11,253.43,1950717.0,253.67,254.31,253.11,253.43,1950717.0
2024-09-24 11:20:00,253.41,253.92,253.05,253.46,1231144.0,253.41,253.92,253.05,253.46,1231144.0
2024-09-24 11:30:00,253.47,253.57,252.41,252.48,1421395.0,253.47,253.57,252.41,252.48,1421395.0
2024-09-24 11:40:00,252.48,252.68,251.42,252.04,1722138.0,252.48,252.68,251.42,252.04,1722138.0
2024-09-24 11:50:00,252.06,252.85,251.7,251.93,1246709.0,252.06,252.85,251.7,251.93,1246709.0
2024-09-24 12:00:00,251.95,253.22,251.9,252.63,877660.0,251.95,253.22,251.9,252.63,877660.0
2024-09-24 12:10:00,252.63,253.03,252.0,252.48,771468.0,252.63,253.03,252.0,252.48,771468.0
2024-09-24 12:20:00,252.45,252.87,252.0,252.28,657482.0,252.45,252.87,252.0,252.28,657482.0
2024-09-24 12:30:00,252.28,252.45,251.74,251.9,714385.0,252.28,252.45,251.74,251.9,714385.0
2024-09-24 12:40:00,251.89,252.03,251.17,251.72,805465.0,251.89,252.03,251.17,251.72,805465.0
2024-09-24 12:50:00,251.73,252.1,251.34,251.52,574833.0,251.73,252.1,251.34,251.52,574833.0
2024-09-24 13:00:00,251.55,252.29,251.3,252.07,603797.0,251.55,252.29,251.3,252.07,603797.0
2024-09-24 13:10:00,252.05,252.48,251.7,252.46,533563.0,252.05,252.48,251.7,252.46,533563.0
2024-09-24 13:20:00,252.44,252.73,252.12,252.44,522589.0,252.44,252.73,252.12,252.44,522589.0
2024-09-24 13:30:00,252.44,252.77,252.21,252.33,476862.0,252.44,252.77,252.21,252.33,476862.0
2024-09-24 13:40:00,252.32,252.58,251.93,251.99,436516.0,252.32,252.58,251.93,251.99,436516.0
2024-09-24 13:50:00,251.94,252.75,251.94,252.58,538684.0,251.94,252.75,251.94,252.58,538684.0
2024-09-24 14:00:00,252.6,253.14,252.4,252.93,692131.0,252.6,253.14,252.4,252.93,692131.0
2024-09-24 14:10:00,252.93,253.0,252.27,252.34,567026.0,252.93,253.0,252.27,252.34,567026.0
2024-09-24 14:20:00,252.32,252.8,252.12,252.35,682121.0,252.32,252.8,252.12,252.35,682121.0
2024-09-24 14:30:00,252.37,252.71,251.72,252.7,672431.0,252.37,252.71,251.72,252.7,672431.0
2024-09-24 14:40:00,252.7,252.72,252.32,252.36,429011.0,252.7,252.72,252.32,252.36,429011.0
2024-09-24 14:50:00,252.36,253.06,252.28,252.81,753864.0,252.36,253.06,252.28,252.81,753864.0
2024-09-24 15:00:00,252.8,253.24,252.57,252.91,792617.0,252.8,253.24,252.57,252.91,792617.0
2024-09-24 15:10:00,252.92,253.17,252.64,252.91,636872.0,252.92,253.17,252.64,252.91,636872.0
2024-09-24 15:20:00,252.89,253.24,252.41,252.57,824730.0,252.89,253.24,252.41,252.57,824730.0
2024-09-24 15:30:00,252.59,252.94,252.44,252.9,751968.0,252.59,252.94,252.44,252.9,751968.0
2024-09-24 15:40:00,252.89,253.83,252.82,253.8,1201159.0,252.89,253.83,252.82,253.8,1201159.0
2024-09-24 15:50:00,253.81,254.54,253.59,254.3,2166424.0,253.81,254.54,253.59,254.3,2166424.0
2024-09-25 09:30:00,252.55,256.38,252.28,255.28,5037075.0,252.55,256.38,252.28,255.28,5037075.0
2024-09-25 09:40:00,255.28,255.68,253.25,254.39,3461486.0,255.28,255.68,253.25,254.39,3461486.0
2024-09-25 09:50:00,254.37,255.65,253.27,255.52,2679196.0,254.37,255.65,253.27,255.52,2679196.0
2024-09-25 10:00:00,255.48,256.42,254.29,254.52,2588763.0,255.48,256.42,254.29,254.52,2588763.0
2024-09-25 10:10:00,254.54,255.34,254.23,254.89,1933196.0,254.54,255.34,254.23,254.89,1933196.0
2024-09-25 10:20:00,254.92,255.55,254.23,254.64,1906825.0,254.92,255.55,254.23,254.64,1906825.0
2024-09-25 10:30:00,254.69,255.72,254.23,255.65,1674026.0,254.69,255.72,254.23,255.65,1674026.0
2024-09-25 10:40:00,255.6,256.3,254.27,254.47,2002276.0,255.6,256.3,254.27,254.47,2002276.0
2024-09-25 10:50:00,254.47,255.37,254.28,254.94,1251139.0,254.47,255.37,254.28,254.94,1251139.0
2024-09-25 11:00:00,254.92,255.25,254.32,255.11,1028586.0,254.92,255.25,254.32,255.11,1028586.0
2024-09-25 11:10:00,255.08,255.42,254.39,254.9,1172289.0,255.08,255.42,254.39,254.9,1172289.0
2024-09-25 11:20:00,254.9,254.97,254.01,254.01,951998.0,254.9,254.97,254.01,254.01,951998.0
2024-09-25 11:30:00,254.0,255.89,253.91,255.68,1638082.0,254.0,255.89,253.91,255.68,1638082.0
2024-09-25 11:40:00,255.69,256.17,255.35,256.02,1242363.0,255.69,256.17,255.35,256.02,1242363.0
2024-09-25 11:50:00,255.99,256.34,255.23,256.27,1130167.0,255.99,256.34,255.23,256.27,1130167.0
2024-09-25 12:00:00,256.25,256.91,255.98,256.43,1621544.0,256.25,256.91,255.98,256.43,1621544.0
2024-09-25 12:10:00,256.43,256.46,255.66,255.81,724581.0,256.43,256.46,255.66,255.81,724581.0
2024-09-25 12:20:00,255.82,256.2,255.3,255.5,736895.0,255.82,256.2,255.3,255.5,736895.0
2024-09-25 12:30:00,255.5,255.51,254.77,254.83,872020.0,255.5,255.51,254.77,254.83,872020.0
2024-09-25 12:40:00,254.8,255.04,254.5,255.03,887017.0,254.8,255.04,254.5,255.03,887017.0
2024-09-25 12:50:00,255.03,255.57,254.91,255.06,801097.0,255.03,255.57,254.91,255.06,801097.0
2024-09-25 13:00:00,255.07,255.66,254.46,255.24,794747.0,255.07,255.66,254.46,255.24,794747.0
2024-09-25 13:10:00,255.21,255.4,254.61,255.34,554624.0,255.21,255.4,254.61,255.34,554624.0
2024-09-25 13:20:00,255.36,256.22,255.19,256.11,863794.0,255.36,256.22,255.19,256.11,863794.0
2024-09-25 13:30:00,256.13,256.32,255.06,256.04,858445.0,256.13,256.32,255.06,256.04,858445.0
2024-09-25 13:40:00,256.04,256.05,255.03,255.34,621624.0,256.04,256.05,255.03,255.34,621624.0
2024-09-25 13:50:00,255.37,256.06,255.24,255.97,614085.0,255.37,256.06,255.24,255.97,614085.0
2024-09-25 14:00:00,255.96,256.07,255.31,255.67,541086.0,255.96,256.07,255.31,255.67,541086.0
2024-09-25 14:10:00,255.64,255.85,255.05,255.85,472669.0,255.64,255.85,255.05,255.85,472669.0
2024-09-25 14:20:00,255.81,256.06,255.59,256.05,409261.0,255.81,256.06,255.59,256.05,409261.0
2024-09-25 14:30:00,256.06,256.09,255.71,255.84,395395.0,256.06,256.09,255.71,255.84,395395.0
2024-09-25 14:40:00,255.8,256.35,255.8,256.25,596023.0,255.8,256.35,255.8,256.25,596023.0
2024-09-25 14:50:00,256.25,256.42,255.63,256.0,602107.0,256.25,256.42,255.63,256.0,602107.0
2024-09-25 15:00:00,256.0,256.35,255.87,256.29,576549.0,256.0,256.35,255.87,256.29,576549.0
2024-09-25 15:10:00,256.27,256.39,255.87,256.02,686833.0,256.27,256.39,255.87,256.02,686833.0
2024-09-25 15:20:00,256.06,256.54,256.02,256.23,712706.0,256.06,256.54,256.02,256.23,712706.0
2024-09-25 15:30:00,256.22,256.47,256.11,256.25,687058.0,256.22,256.47,256.11,256.25,687058.0
2024-09-25 15:40:00,256.27,256.32,255.82,256.25,881729.0,256.27,256.32,255.82,256.25,881729.0
2024-09-25 15:50:00,256.27,257.05,256.27,256.99,2018110.0,256.27,257.05,256.27,256.99,2018110.0
2024-09-26 09:30:00,260.6,261.75,258.27,259.93,5168086.0,260.6,261.75,258.27,259.93,5168086.0
2024-09-26 09:40:00,259.93,260.46,258.34,259.08,2643115.0,259.93,260.46,258.34,259.08,2643115.0
2024-09-26 09:50:00,259.13,260.4,258.58,260.11,1902113.0,259.13,260.4,258.58,260.11,1902113.0
2024-09-26 10:00:00,260.11,260.4,258.54,259.65,2066817.0,260.11,260.4,258.54,259.65,2066817.0
2024-09-26 10:10:00,259.66,259.9,258.56,258.93,1412743.0,259.66,259.9,258.56,258.93,1412743.0
2024-09-26 10:20:00,258.92,258.97,256.13,256.2,2712973.0,258.92,258.97,256.13,256.2,2712973.0
2024-09-26 10:30:00,256.2,256.72,254.59,255.26,3240587.0,256.2,256.72,254.59,255.26,3240587.0
2024-09-26 10:40:00,255.3,255.35,253.02,254.29,2974772.0,255.3,255.35,253.02,254.29,2974772.0
2024-09-26 10:50:00,254.3,254.77,251.54,251.99,2388299.0,254.3,254.77,251.54,251.99,2388299.0
2024-09-26 11:00:00,251.94,254.7,251.53,254.32,2370493.0,251.94,254.7,251.53,254.32,2370493.0
2024-09-26 11:10:00,254.34,254.74,253.55,253.57,1247256.0,254.34,254.74,253.55,253.57,1247256.0
2024-09-26 11:20:00,253.62,254.46,253.23,254.29,1005813.0,253.62,254.46,253.23,254.29,1005813.0
2024-09-26 11:30:00,254.29,254.66,253.45,254.44,846851.0,254.29,254.66,253.45,254.44,846851.0
2024-09-26 11:40:00,254.4,255.68,254.38,255.05,1205328.0,254.4,255.68,254.38,255.05,1205328.0
2024-09-26 11:50:00,255.05,255.75,255.03,255.56,827949.0,255.05,255.75,255.03,255.56,827949.0
2024-09-26 12:00:00,255.51,255.53,254.62,254.93,767482.0,255.51,255.53,254.62,254.93,767482.0
2024-09-26 12:10:00,254.93,255.9,254.7,255.07,796285.0,254.93,255.9,254.7,255.07,796285.0
2024-09-26 12:20:00,255.05,255.39,254.24,254.6,740644.0,255.05,255.39,254.24,254.6,740644.0
2024-09-26 12:30:00,254.67,254.99,254.36,254.89,424590.0,254.67,254.99,254.36,254.89,424590.0
2024-09-26 12:40:00,254.86,254.88,254.06,254.51,392002.0,254.86,254.88,254.06,254.51,392002.0
2024-09-26 12:50:00,254.49,254.75,253.79,253.89,545908.0,254.49,254.75,253.79,253.89,545908.0
2024-09-26 13:00:00,253.86,254.09,253.36,253.75,688969.0,253.86,254.09,253.36,253.75,688969.0
2024-09-26 13:10:00,253.81,254.56,252.44,252.66,818766.0,253.81,254.56,252.44,252.66,818766.0
2024-09-26 13:20:00,252.68,253.36,252.42,253.28,985951.0,252.68,253.36,252.42,253.28,985951.0
2024-09-26 13:30:00,253.28,253.65,253.18,253.3,535510.0,253.28,253.65,253.18,253.3,535510.0
2024-09-26 13:40:00,253.29,253.75,253.2,253.66,527979.0,253.29,253.75,253.2,253.66,527979.0
2024-09-26 13:50:00,253.67,253.91,253.41,253.57,434754.0,253.67,253.91,253.41,253.57,434754.0
2024-09-26 14:00:00,253.59,254.04,253.56,253.82,436779.0,253.59,254.04,253.56,253.82,436779.0
2024-09-26 14:10:00,253.8,254.75,253.6,254.07,689031.0,253.8,254.75,253.6,254.07,689031.0
2024-09-26 14:20:00,254.11,254.35,253.87,254.31,399797.0,254.11,254.35,253.87,254.31,399797.0
2024-09-26 14:30:00,254.32,254.64,254.11,254.54,376822.0,254.32,254.64,254.11,254.54,376822.0
2024-09-26 14:40:00,254.53,254.63,253.85,253.94,405654.0,254.53,254.63,253.85,253.94,405654.0
2024-09-26 14:50:00,253.94,254.18,253.63,253.73,593605.0,253.94,254.18,253.63,253.73,593605.0
2024-09-26 15:00:00,253.7,253.72,252.59,253.0,680996.0,253.7,253.72,252.59,253.0,680996.0
2024-09-26 15:10:00,253.0,253.52,252.64,253.46,660030.0,253.0,253.52,252.64,253.46,660030.0
2024-09-26 15:20:00,253.45,253.99,253.43,253.74,544684.0,253.45,253.99,253.43,253.74,544684.0
2024-09-26 15:30:00,253.73,253.85,253.2,253.36,459991.0,253.73,253.85,253.2,253.36,459991.0
2024-09-26 15:40:00,253.38,253.68,253.18,253.63,540882.0,253.38,253.68,253.18,253.63,540882.0
2024-09-26 15:50:00,253.65,254.34,253.25,254.17,1298210.0,253.65,254.34,253.25,254.17,1298210.0
2024-09-27 09:30:00,257.31,259.38,256.66,257.78,4285212.0,257.31,259.38,256.66,257.78,4285212.0
2024-09-27 09:40:00,257.77,258.09,255.61,257.78,3246078.0,257.77,258.09,255.61,257.78,3246078.0
2024-09-27 09:50:00,257.77,258.23,256.53,256.62,1628467.0,257.77,258.23,256.53,256.62,1628467.0
2024-09-27 10:00:00,256.69,257.49,254.86,255.59,2383463.0,256.69,257.49,254.86,255.59,2383463.0
2024-09-27 10:10:00,255.56,255.71,254.19,254.47,1658486.0,255.56,255.71,254.19,254.47,1658486.0
2024-09-27 10:20:00,254.5,255.6,254.12,254.81,1571270.0,254.5,255.6,254.12,254.81,1571270.0
2024-09-27 10:30:00,254.86,256.59,254.28,256.32,1836728.0,254.86,256.59,254.28,256.32,1836728.0
2024-09-27 10:40:00,256.37,256.75,255.72,255.9,1212629.0,256.37,256.75,255.72,255.9,1212629.0
2024-09-27 10:50:00,255.9,256.32,255.31,255.96,820711.0,255.9,256.32,255.31,255.96,820711.0
2024-09-27 11:00:00,255.95,256.05,255.01,256.0,833554.0,255.95,256.05,255.01,256.0,833554.0
2024-09-27 11:10:00,256.03,256.78,255.61,256.24,1054697.0,256.03,256.78,255.61,256.24,1054697.0
2024-09-27 11:20:00,256.29,257.14,255.55,256.78,1300258.0,256.29,257.14,255.55,256.78,1300258.0
2024-09-27 11:30:00,256.75,257.59,256.39,257.55,1027679.0,256.75,257.59,256.39,257.55,1027679.0
2024-09-27 11:40:00,257.55,258.35,257.03,258.09,1363166.0,257.55,258.35,257.03,258.09,1363166.0
2024-09-27 11:50:00,258.07,259.28,257.6,258.63,2149663.0,258.07,259.28,257.6,258.63,2149663.0
2024-09-27 12:00:00,258.7,259.87,258.51,259.48,1774314.0,258.7,259.87,258.51,259.48,1774314.0
2024-09-27 12:10:00,259.48,259.53,258.59,258.73,1384977.0,259.48,259.53,258.59,258.73,1384977.0
2024-09-27 12:20:00,258.75,259.17,257.95,258.99,1304299.0,258.75,259.17,257.95,258.99,1304299.0
2024-09-27 12:30:00,258.97,259.05,257.85,258.05,891350.0,258.97,259.05,257.85,258.05,891350.0
2024-09-27 12:40:00,258.07,258.48,257.86,258.44,751181.0,258.07,258.48,257.86,258.44,751181.0
2024-09-27 12:50:00,258.47,259.2,258.15,258.83,831751.0,258.47,259.2,258.15,258.83,831751.0
2024-09-27 13:00:00,258.81,259.72,258.81,258.92,1214237.0,258.81,259.72,258.81,258.92,1214237.0
2024-09-27 13:10:00,258.92,259.44,258.7,258.7,778015.0,258.92,259.44,258.7,258.7,778015.0
2024-09-27 13:20:00,258.72,259.26,258.29,258.79,804601.0,258.72,259.26,258.29,258.79,804601.0
2024-09-27 13:30:00,258.77,258.93,258.15,258.31,478007.0,258.77,258.93,258.15,258.31,478007.0
2024-09-27 13:40:00,258.3,259.5,258.28,259.08,811450.0,258.3,259.5,258.28,259.08,811450.0
2024-09-27 13:50:00,259.09,260.29,259.02,260.16,1518424.0,259.09,260.29,259.02,260.16,1518424.0
2024-09-27 14:00:00,260.12,260.33,259.31,259.6,862557.0,260.12,260.33,259.31,259.6,862557.0
2024-09-27 14:10:00,259.6,259.94,259.03,259.29,672110.0,259.6,259.94,259.03,259.29,672110.0
2024-09-27 14:20:00,259.3,259.8,258.68,258.73,755190.0,259.3,259.8,258.68,258.73,755190.0
2024-09-27 14:30:00,258.71,259.2,258.2,258.94,854589.0,258.71,259.2,258.2,258.94,854589.0
2024-09-27 14:40:00,258.87,259.53,258.71,259.36,564361.0,258.87,259.53,258.71,259.36,564361.0
2024-09-27 14:50:00,259.38,260.09,259.28,259.66,895929.0,259.38,260.09,259.28,259.66,895929.0
2024-09-27 15:00:00,259.63,260.11,259.1,260.09,846871.0,259.63,260.11,259.1,260.09,846871.0
2024-09-27 15:10:00,260.1,260.19,259.65,259.9,795609.0,260.1,260.19,259.65,259.9,795609.0
2024-09-27 15:20:00,259.93,260.7,259.87,260.64,1340412.0,259.93,260.7,259.87,260.64,1340412.0
2024-09-27 15:30:00,260.62,260.69,260.02,260.1,1094797.0,260.62,260.69,260.02,260.1,1094797.0
2024-09-27 15:40:00,260.1,260.5,259.91,260.29,926104.0,260.1,260.5,259.91,260.29,926104.0
2024-09-27 15:50:00,260.3,260.68,259.81,260.47,2134249.0,260.3,260.68,259.81,260.47,2134249.0
2024-09-30 09:30:00,259.02,263.23,258.1,262.5,5194500.0,259.02,263.23,258.1,262.5,5194500.0
2024-09-30 09:40:00,262.49,264.73,262.1,263.38,3473850.0,262.49,264.73,262.1,263.38,3473850.0
2024-09-30 09:50:00,263.36,264.86,262.9,263.03,2688730.0,263.36,264.86,262.9,263.03,2688730.0
2024-09-30 10:00:00,262.98,264.32,262.43,262.97,2166393.0,262.98,264.32,262.43,262.97,2166393.0
2024-09-30 10:10:00,263.01,263.1,260.6,260.93,2349559.0,263.01,263.1,260.6,260.93,2349559.0
2024-09-30 10:20:00,260.88,261.46,259.27,259.63,2716789.0,260.88,261.46,259.27,259.63,2716789.0
2024-09-30 10:30:00,259.61,260.29,258.17,258.79,2648483.0,259.61,260.29,258.17,258.79,2648483.0
2024-09-30 10:40:00,258.79,259.43,256.81,257.54,2889127.0,258.79,259.43,256.81,257.54,2889127.0
2024-09-30 10:50:00,257.53,258.42,257.4,257.46,1714385.0,257.53,258.42,257.4,257.46,1714385.0
2024-09-30 11:00:00,257.51,258.35,256.92,257.47,1946358.0,257.51,258.35,256.92,257.47,1946358.0
2024-09-30 11:10:00,257.49,259.25,257.24,258.62,1544362.0,257.49,259.25,257.24,258.62,1544362.0
2024-09-30 11:20:00,258.56,259.68,258.55,259.47,1428376.0,258.56,259.68,258.55,259.47,1428376.0
2024-09-30 11:30:00,259.47,259.88,258.23,258.42,1311514.0,259.47,259.88,258.23,258.42,1311514.0
2024-09-30 11:40:00,258.46,261.0,258.28,259.93,1234101.0,258.46,261.0,258.28,259.93,1234101.0
2024-09-30 11:50:00,259.9,260.5,259.61,259.89,945703.0,259.9,260.5,259.61,259.89,945703.0
2024-09-30 12:00:00,259.91,261.4,259.86,260.99,1389872.0,259.91,261.4,259.86,260.99,1389872.0
2024-09-30 12:10:00,260.98,261.48,260.59,260.96,1071621.0,260.98,261.48,260.59,260.96,1071621.0
2024-09-30 12:20:00,260.96,261.05,260.51,260.67,619382.0,260.96,261.05,260.51,260.67,619382.0
2024-09-30 12:30:00,260.65,260.9,259.65,259.79,957857.0,260.65,260.9,259.65,259.79,957857.0
2024-09-30 12:40:00,259.79,260.33,259.78,260.16,567765.0,259.79,260.33,259.78,260.16,567765.0
2024-09-30 12:50:00,260.19,260.46,259.4,259.52,702254.0,260.19,260.46,259.4,259.52,702254.0
2024-09-30 13:00:00,259.51,260.03,259.26,259.48,669970.0,259.51,260.03,259.26,259.48,669970.0
2024-09-30 13:10:00,259.45,259.75,258.51,258.69,893203.0,259.45,259.75,258.51,258.69,893203.0
2024-09-30 13:20:00,258.65,259.42,258.45,258.52,720877.0,258.65,259.42,258.45,258.52,720877.0
2024-09-30 13:30:00,258.49,259.1,258.34,258.91,532229.0,258.49,259.1,258.34,258.91,532229.0
2024-09-30 13:40:00,258.91,259.3,258.64,259.28,476007.0,258.91,259.3,258.64,259.28,476007.0
2024-09-30 13:50:00,259.27,260.27,259.12,260.1,842283.0,259.27,260.27,259.12,260.1,842283.0
2024-09-30 14:00:00,260.05,260.3,259.33,259.8,698053.0,260.05,260.3,259.33,259.8,698053.0
2024-09-30 14:10:00,259.82,259.82,257.39,257.39,1279087.0,259.82,259.82,257.39,257.39,1279087.0
2024-09-30 14:20:00,257.41,257.41,255.77,256.87,2187259.0,257.41,257.41,255.77,256.87,2187259.0
2024-09-30 14:30:00,256.86,258.09,256.1,257.95,1313861.0,256.86,258.09,256.1,257.95,1313861.0
2024-09-30 14:40:00,257.97,258.72,257.83,258.62,898675.0,257.97,258.72,257.83,258.62,898675.0
2024-09-30 14:50:00,258.61,259.23,258.26,258.32,1071334.0,258.61,259.23,258.26,258.32,1071334.0
2024-09-30 15:00:00,258.27,259.15,257.74,258.57,1095598.0,258.27,259.15,257.74,258.57,1095598.0
2024-09-30 15:10:00,258.59,259.06,258.02,258.93,888315.0,258.59,259.06,258.02,258.93,888315.0
2024-09-30 15:20:00,258.91,259.0,258.35,258.72,613784.0,258.91,259.0,258.35,258.72,613784.0
2024-09-30 15:30:00,258.66,259.03,258.25,259.0,809364.0,258.66,259.03,258.25,259.0,809364.0
2024-09-30 15:40:00,259.0,260.23,258.74,259.96,1365358.0,259.0,260.23,258.74,259.96,1365358.0
2024-09-30 15:50:00,259.94,261.87,259.94,261.61,2954837.0,259.94,261.87,259.94,261.61,2954837.0
2024-10-01 09:30:00,262.67,263.98,259.42,259.6,3725088.0,262.67,263.98,259.42,259.6,3725088.0
2024-10-01 09:40:00,259.65,260.07,257.68,257.75,2706299.0,259.65,260.07,257.68,257.75,2706299.0
2024-10-01 09:50:00,257.8,257.9,255.9,256.29,3283903.0,257.8,257.9,255.9,256.29,3283903.0
2024-10-01 10:00:00,256.28,257.55,250.0,254.29,3378245.0,256.28,257.55,250.0,254.29,3378245.0
2024-10-01 10:10:00,254.21,254.7,251.84,251.99,3179997.0,254.21,254.7,251.84,251.99,3179997.0
2024-10-01 10:20:00,251.99,253.22,250.11,250.12,2806922.0,251.99,253.22,250.11,250.12,2806922.0
2024-10-01 10:30:00,250.11,250.64,248.53,250.3,3642738.0,250.11,250.64,248.53,250.3,3642738.0
2024-10-01 10:40:00,250.32,252.6,250.1,252.57,2484203.0,250.32,252.6,250.1,252.57,2484203.0
2024-10-01 10:50:00,252.59,253.57,252.07,253.04,2001050.0,252.59,253.57,252.07,253.04,2001050.0
2024-10-01 11:00:00,253.07,253.49,250.66,250.86,1964505.0,253.07,253.49,250.66,250.86,1964505.0
2024-10-01 11:10:00,250.86,251.69,250.38,250.66,1589629.0,250.86,251.69,250.38,250.66,1589629.0
2024-10-01 11:20:00,250.6,252.35,250.14,252.26,1681317.0,250.6,252.35,250.14,252.26,1681317.0
2024-10-01 11:30:00,252.24,252.75,251.8,252.51,1233458.0,252.24,252.75,251.8,252.51,1233458.0
2024-10-01 11:40:00,252.46,253.92,252.26,253.33,1398127.0,252.46,253.92,252.26,253.33,1398127.0
2024-10-01 11:50:00,253.33,253.85,252.5,252.53,1012377.0,253.33,253.85,252.5,252.53,1012377.0
2024-10-01 12:00:00,252.5,254.5,252.25,254.31,1249288.0,252.5,254.5,252.25,254.31,1249288.0
2024-10-01 12:10:00,254.33,255.08,254.23,254.4,1167801.0,254.33,255.08,254.23,254.4,1167801.0
2024-10-01 12:20:00,254.42,255.14,254.23,255.05,718759.0,254.42,255.14,254.23,255.05,718759.0
2024-10-01 12:30:00,255.03,255.84,253.81,254.15,1553363.0,255.03,255.84,253.81,254.15,1553363.0
2024-10-01 12:40:00,254.14,254.38,253.05,253.61,1105404.0,254.14,254.38,253.05,253.61,1105404.0
2024-10-01 12:50:00,253.61,255.45,253.6,254.91,1281097.0,253.61,255.45,253.6,254.91,1281097.0
2024-10-01 13:00:00,254.86,254.97,253.63,253.94,790953.0,254.86,254.97,253.63,253.94,790953.0
2024-10-01 13:10:00,253.97,254.18,252.2,252.28,1067985.0,253.97,254.18,252.2,252.28,1067985.0
2024-10-01 13:20:00,252.26,253.3,252.22,253.08,832766.0,252.26,253.3,252.22,253.08,832766.0
2024-10-01 13:30:00,253.06,255.0,253.02,254.82,1287907.0,253.06,255.0,253.02,254.82,1287907.0
2024-10-01 13:40:00,254.83,256.29,254.77,255.62,1377674.0,254.83,256.29,254.77,255.62,1377674.0
2024-10-01 13:50:00,255.6,256.76,255.52,256.49,1114566.0,255.6,256.76,255.52,256.49,1114566.0
2024-10-01 14:00:00,256.43,257.4,256.41,257.33,1595112.0,256.43,257.4,256.41,257.33,1595112.0
2024-10-01 14:10:00,257.35,259.05,257.0,258.11,2353237.0,257.35,259.05,257.0,258.11,2353237.0
2024-10-01 14:20:00,258.17,258.84,257.77,258.67,1083521.0,258.17,258.84,257.77,258.67,1083521.0
2024-10-01 14:30:00,258.63,259.15,257.74,258.44,1429749.0,258.63,259.15,257.74,258.44,1429749.0
2024-10-01 14:40:00,258.48,258.85,258.06,258.23,913521.0,258.48,258.85,258.06,258.23,913521.0
2024-10-01 14:50:00,258.23,258.85,257.75,258.49,1081568.0,258.23,258.85,257.75,258.49,1081568.0
2024-10-01 15:00:00,258.49,259.02,258.36,258.95,923931.0,258.49,259.02,258.36,258.95,923931.0
2024-10-01 15:10:00,258.93,258.97,257.76,258.3,876555.0,258.93,258.97,257.76,258.3,876555.0
2024-10-01 15:20:00,258.34,258.69,257.95,258.09,897012.0,258.34,258.69,257.95,258.09,897012.0
2024-10-01 15:30:00,258.07,258.12,256.63,256.99,1506941.0,258.07,258.12,256.63,256.99,1506941.0
2024-10-01 15:40:00,256.97,257.73,256.96,257.55,1185677.0,256.97,257.73,256.96,257.55,1185677.0
2024-10-01 15:50:00,257.6,258.13,257.13,258.02,1866458.0,257.6,258.13,257.13,258.02,1866458.0
2024-10-02 09:30:00,247.66,250.79,245.11,248.9,7243239.0,247.66,250.79,245.11,248.9,7243239.0
2024-10-02 09:40:00,248.95,249.24,244.66,245.32,4148534.0,248.95,249.24,244.66,245.32,4148534.0
2024-10-02 09:50:00,245.31,245.79,241.5,242.29,4886160.0,245.31,245.79,241.5,242.29,4886160.0
2024-10-02 10:00:00,242.36,244.74,242.16,243.5,3816261.0,242.36,244.74,242.16,243.5,3816261.0
2024-10-02 10:10:00,243.51,245.11,242.77,244.92,2520492.0,243.51,245.11,242.77,244.92,2520492.0
2024-10-02 10:20:00,244.91,245.0,242.6,243.17,1990393.0,244.91,245.0,242.6,243.17,1990393.0
2024-10-02 10:30:00,243.16,244.99,242.66,244.88,2024378.0,243.16,244.99,242.66,244.88,2024378.0
2024-10-02 10:40:00,244.88,246.18,244.3,245.98,2235068.0,244.88,246.18,244.3,245.98,2235068.0
2024-10-02 10:50:00,245.98,246.05,244.64,244.7,1476913.0,245.98,246.05,244.64,244.7,1476913.0
2024-10-02 11:00:00,244.67,247.37,244.63,247.3,2079797.0,244.67,247.37,244.63,247.3,2079797.0
2024-10-02 11:10:00,247.33,248.74,247.13,248.6,1954296.0,247.33,248.74,247.13,248.6,1954296.0
2024-10-02 11:20:00,248.61,248.88,248.03,248.73,1545038.0,248.61,248.88,248.03,248.73,1545038.0
2024-10-02 11:30:00,248.77,249.86,248.71,249.75,1943699.0,248.77,249.86,248.71,249.75,1943699.0
2024-10-02 11:40:00,249.77,249.8,248.53,249.28,1370825.0,249.77,249.8,248.53,249.28,1370825.0
2024-10-02 11:50:00,249.28,249.79,248.51,249.7,1407982.0,249.28,249.79,248.51,249.7,1407982.0
2024-10-02 12:00:00,249.71,251.16,249.65,250.07,2162928.0,249.71,251.16,249.65,250.07,2162928.0
2024-10-02 12:10:00,250.1,250.55,248.95,248.98,1392780.0,250.1,250.55,248.95,248.98,1392780.0
2024-10-02 12:20:00,249.0,250.08,248.6,249.34,1191187.0,249.0,250.08,248.6,249.34,1191187.0
2024-10-02 12:30:00,249.38,249.4,248.52,248.63,1107725.0,249.38,249.4,248.52,248.63,1107725.0
2024-10-02 12:40:00,248.63,248.95,247.37,247.38,1353586.0,248.63,248.95,247.37,247.38,1353586.0
2024-10-02 12:50:00,247.39,247.99,247.23,247.35,1157596.0,247.39,247.99,247.23,247.35,1157596.0
2024-10-02 13:00:00,247.3,248.24,247.15,247.96,991383.0,247.3,248.24,247.15,247.96,991383.0
2024-10-02 13:10:00,247.96,248.12,247.26,247.8,751606.0,247.96,248.12,247.26,247.8,751606.0
2024-10-02 13:20:00,247.75,248.75,247.43,248.56,868987.0,247.75,248.75,247.43,248.56,868987.0
2024-10-02 13:30:00,248.56,248.67,247.31,248.0,902985.0,248.56,248.67,247.31,248.0,902985.0
2024-10-02 13:40:00,248.05,248.43,247.62,248.36,713389.0,248.05,248.43,247.62,248.36,713389.0
2024-10-02 13:50:00,248.4,248.75,248.27,248.5,750031.0,248.4,248.75,248.27,248.5,750031.0
2024-10-02 14:00:00,248.46,248.87,248.2,248.8,688065.0,248.46,248.87,248.2,248.8,688065.0
2024-10-02 14:10:00,248.82,249.38,248.61,249.35,806725.0,248.82,249.38,248.61,249.35,806725.0
2024-10-02 14:20:00,249.33,249.72,248.6,249.09,1066599.0,249.33,249.72,248.6,249.09,1066599.0
2024-10-02 14:30:00,249.12,249.51,248.66,249.45,752466.0,249.12,249.51,248.66,249.45,752466.0
2024-10-02 14:40:00,249.46,249.95,249.36,249.48,792732.0,249.46,249.95,249.36,249.48,792732.0
2024-10-02 14:50:00,249.48,249.68,249.05,249.41,787539.0,249.48,249.68,249.05,249.41,787539.0
2024-10-02 15:00:00,249.38,249.63,249.12,249.43,692617.0,249.38,249.63,249.12,249.43,692617.0
2024-10-02 15:10:00,249.45,249.57,248.62,249.03,946203.0,249.45,249.57,248.62,249.03,946203.0
2024-10-02 15:20:00,249.02,250.03,249.0,249.96,1048295.0,249.02,250.03,249.0,249.96,1048295.0
2024-10-02 15:30:00,249.97,250.08,249.36,249.61,920825.0,249.97,250.08,249.36,249.61,920825.0
2024-10-02 15:40:00,249.59,249.63,248.6,248.72,1172560.0,249.59,249.63,248.6,248.72,1172560.0
2024-10-02 15:50:00,248.71,249.39,247.9,249.02,2131069.0,248.71,249.39,247.9,249.02,2131069.0
2024-10-03 09:30:00,244.48,249.68,244.43,248.55,4570344.0,244.48,249.68,244.43,248.55,4570344.0
2024-10-03 09:40:00,248.6,249.79,247.81,248.43,2733304.0,248.6,249.79,247.81,248.43,2733304.0
2024-10-03 09:50:00,248.39,249.28,246.61,247.0,2503956.0,248.39,249.28,246.61,247.0,2503956.0
2024-10-03 10:00:00,246.96,249.09,246.43,248.34,2337408.0,246.96,249.09,246.43,248.34,2337408.0
2024-10-03 10:10:00,248.3,248.5,245.69,247.12,2241285.0,248.3,248.5,245.69,247.12,2241285.0
2024-10-03 10:20:00,247.14,247.33,245.85,245.94,1632600.0,247.14,247.33,245.85,245.94,1632600.0
2024-10-03 10:30:00,245.96,246.55,244.39,244.84,2188679.0,245.96,246.55,244.39,244.84,2188679.0
2024-10-03 10:40:00,244.88,245.44,243.34,244.83,2155404.0,244.88,245.44,243.34,244.83,2155404.0
2024-10-03 10:50:00,244.69,245.57,243.55,243.66,1576624.0,244.69,245.57,243.55,243.66,1576624.0
2024-10-03 11:00:00,243.67,244.31,242.93,243.34,1741463.0,243.67,244.31,242.93,243.34,1741463.0
2024-10-03 11:10:00,243.31,243.69,242.78,243.08,1662263.0,243.31,243.69,242.78,243.08,1662263.0
2024-10-03 11:20:00,243.03,243.74,242.92,243.63,1331836.0,243.03,243.74,242.92,243.63,1331836.0
2024-10-03 11:30:00,243.54,244.56,243.51,244.22,1098306.0,243.54,244.56,243.51,244.22,1098306.0
2024-10-03 11:40:00,244.24,244.75,243.85,244.2,762552.0,244.24,244.75,243.85,244.2,762552.0
2024-10-03 11:50:00,244.17,244.42,243.87,244.14,570479.0,244.17,244.42,243.87,244.14,570479.0
2024-10-03 12:00:00,244.18,244.29,243.01,243.74,868209.0,244.18,244.29,243.01,243.74,868209.0
2024-10-03 12:10:00,243.74,243.83,243.22,243.49,532306.0,243.74,243.83,243.22,243.49,532306.0
2024-10-03 12:20:00,243.49,243.97,242.92,243.0,963106.0,243.49,243.97,242.92,243.0,963106.0
2024-10-03 12:30:00,243.05,243.17,242.13,242.45,1437022.0,243.05,243.17,242.13,242.45,1437022.0
2024-10-03 12:40:00,242.44,242.63,240.55,240.73,1918869.0,242.44,242.63,240.55,240.73,1918869.0
2024-10-03 12:50:00,240.7,240.99,239.64,239.71,2237709.0,240.7,240.99,239.64,239.71,2237709.0
2024-10-03 13:00:00,239.7,240.35,238.91,240.16,2211907.0,239.7,240.35,238.91,240.16,2211907.0
2024-10-03 13:10:00,240.12,240.45,239.22,239.63,1436216.0,240.12,240.45,239.22,239.63,1436216.0
2024-10-03 13:20:00,239.6,241.37,239.6,240.25,1804538.0,239.6,241.37,239.6,240.25,1804538.0
2024-10-03 13:30:00,240.18,240.79,239.81,239.82,986234.0,240.18,240.79,239.81,239.82,986234.0
2024-10-03 13:40:00,239.82,240.35,238.45,238.59,1650843.0,239.82,240.35,238.45,238.59,1650843.0
2024-10-03 13:50:00,238.55,239.2,238.41,238.82,1278706.0,238.55,239.2,238.41,238.82,1278706.0
2024-10-03 14:00:00,238.82,239.38,238.42,239.0,1145304.0,238.82,239.38,238.42,239.0,1145304.0
2024-10-03 14:10:00,238.99,239.17,238.7,239.12,736040.0,238.99,239.17,238.7,239.12,736040.0
2024-10-03 14:20:00,239.11,239.56,238.6,238.7,1238213.0,239.11,239.56,238.6,238.7,1238213.0
2024-10-03 14:30:00,238.66,239.23,237.81,239.08,1611128.0,238.66,239.23,237.81,239.08,1611128.0
2024-10-03 14:40:00,239.1,239.87,239.06,239.35,1297879.0,239.1,239.87,239.06,239.35,1297879.0
2024-10-03 14:50:00,239.39,239.94,239.16,239.33,863362.0,239.39,239.94,239.16,239.33,863362.0
2024-10-03 15:00:00,239.3,239.64,238.82,239.29,902549.0,239.3,239.64,238.82,239.29,902549.0
2024-10-03 15:10:00,239.28,239.33,238.76,238.98,736715.0,239.28,239.33,238.76,238.98,736715.0
2024-10-03 15:20:00,239.0,239.47,238.73,238.92,861999.0,239.0,239.47,238.73,238.92,861999.0
2024-10-03 15:30:00,238.87,239.64,238.83,239.52,780276.0,238.87,239.64,238.83,239.52,780276.0
2024-10-03 15:40:00,239.55,240.3,239.01,240.07,1232115.0,239.55,240.3,239.01,240.07,1232115.0
2024-10-03 15:50:00,240.07,241.16,239.52,240.7,2730253.0,240.07,241.16,239.52,240.7,2730253.0
2024-10-04 09:30:00,246.6,248.85,246.1,248.47,6431764.0,246.6,248.85,246.1,248.47,6431764.0
2024-10-04 09:40:00,248.49,249.75,247.45,249.07,3546329.0,248.49,249.75,247.45,249.07,3546329.0
2024-10-04 09:50:00,249.04,249.58,246.91,247.2,3088906.0,249.04,249.58,246.91,247.2,3088906.0
2024-10-04 10:00:00,247.2,247.64,245.15,245.55,2420908.0,247.2,247.64,245.15,245.55,2420908.0
2024-10-04 10:10:00,245.51,247.16,244.58,246.58,2460873.0,245.51,247.16,244.58,246.58,2460873.0
2024-10-04 10:20:00,246.59,247.7,246.03,247.2,1758730.0,246.59,247.7,246.03,247.2,1758730.0
2024-10-04 10:30:00,247.19,248.87,246.62,247.95,2124548.0,247.19,248.87,246.62,247.95,2124548.0
2024-10-04 10:40:00,247.94,249.99,247.81,249.22,2668199.0,247.94,249.99,247.81,249.22,2668199.0
2024-10-04 10:50:00,249.19,250.15,249.05,249.98,1774976.0,249.19,250.15,249.05,249.98,1774976.0
2024-10-04 11:00:00,249.97,250.69,249.56,249.83,2139473.0,249.97,250.69,249.56,249.83,2139473.0
2024-10-04 11:10:00,249.87,250.96,249.53,250.58,1714627.0,249.87,250.96,249.53,250.58,1714627.0
2024-10-04 11:20:00,250.6,250.64,247.4,247.75,2995674.0,250.6,250.64,247.4,247.75,2995674.0
2024-10-04 11:30:00,247.74,247.75,245.31,245.63,3316016.0,247.74,247.75,245.31,245.63,3316016.0
2024-10-04 11:40:00,245.64,246.49,244.63,245.01,2807222.0,245.64,246.49,244.63,245.01,2807222.0
2024-10-04 11:50:00,245.01,247.19,244.87,247.16,1948966.0,245.01,247.19,244.87,247.16,1948966.0
2024-10-04 12:00:00,247.16,247.37,246.11,246.21,1402235.0,247.16,247.37,246.11,246.21,1402235.0
2024-10-04 12:10:00,246.22,247.09,246.11,247.05,941412.0,246.22,247.09,246.11,247.05,941412.0
2024-10-04 12:20:00,247.08,247.5,246.51,247.31,942032.0,247.08,247.5,246.51,247.31,942032.0
2024-10-04 12:30:00,247.29,248.46,247.05,248.33,1057636.0,247.29,248.46,247.05,248.33,1057636.0
2024-10-04 12:40:00,248.33,248.65,247.86,248.5,948697.0,248.33,248.65,247.86,248.5,948697.0
2024-10-04 12:50:00,248.44,248.77,247.77,248.48,935211.0,248.44,248.77,247.77,248.48,935211.0
2024-10-04 13:00:00,248.47,249.24,248.15,248.96,1007829.0,248.47,249.24,248.15,248.96,1007829.0
2024-10-04 13:10:00,249.0,249.2,248.8,248.95,663943.0,249.0,249.2,248.8,248.95,663943.0
2024-10-04 13:20:00,248.98,249.08,248.34,248.65,866779.0,248.98,249.08,248.34,248.65,866779.0
2024-10-04 13:30:00,248.7,249.57,248.02,248.76,1321052.0,248.7,249.57,248.02,248.76,1321052.0
2024-10-04 13:40:00,248.76,249.83,248.58,249.43,1068929.0,248.76,249.83,248.58,249.43,1068929.0
2024-10-04 13:50:00,249.4,249.67,248.75,248.91,925761.0,249.4,249.67,248.75,248.91,925761.0
2024-10-04 14:00:00,248.96,249.4,248.68,249.3,666259.0,248.96,249.4,248.68,249.3,666259.0
2024-10-04 14:10:00,249.32,249.5,248.88,249.21,688765.0,249.32,249.5,248.88,249.21,688765.0
2024-10-04 14:20:00,249.18,249.56,249.02,249.18,665891.0,249.18,249.56,249.02,249.18,665891.0
2024-10-04 14:30:00,249.15,249.29,248.67,248.89,593373.0,249.15,249.29,248.67,248.89,593373.0
2024-10-04 14:40:00,248.9,249.03,248.31,248.55,661992.0,248.9,249.03,248.31,248.55,661992.0
2024-10-04 14:50:00,248.54,249.16,248.54,249.13,700220.0,248.54,249.16,248.54,249.13,700220.0
2024-10-04 15:00:00,249.1,249.14,248.6,248.92,613249.0,249.1,249.14,248.6,248.92,613249.0
2024-10-04 15:10:00,248.92,249.06,248.52,248.76,557284.0,248.92,249.06,248.52,248.76,557284.0
2024-10-04 15:20:00,248.79,249.96,248.76,249.91,1135790.0,248.79,249.96,248.76,249.91,1135790.0
2024-10-04 15:30:00,249.91,250.28,249.8,250.05,1313946.0,249.91,250.28,249.8,250.05,1313946.0
2024-10-04 15:40:00,250.06,250.2,249.66,249.95,928162.0,250.06,250.2,249.66,249.95,928162.0
2024-10-04 15:50:00,249.95,250.2,249.62,249.98,1792761.0,249.95,250.2,249.62,249.98,1792761.0
2024-10-07 09:30:00,249.0,249.83,246.01,248.11,3959766.0,249.0,249.83,246.01,248.11,3959766.0
2024-10-07 09:40:00,248.1,248.28,245.68,246.01,2474360.0,248.1,248.28,245.68,246.01,2474360.0
2024-10-07 09:50:00,246.05,246.3,244.88,245.97,2443637.0,246.05,246.3,244.88,245.97,2443637.0
2024-10-07 10:00:00,245.95,246.83,245.6,246.28,1700978.0,245.95,246.83,245.6,246.28,1700978.0
2024-10-07 10:10:00,246.23,247.62,245.77,247.61,1822009.0,246.23,247.62,245.77,247.61,1822009.0
2024-10-07 10:20:00,247.61,247.88,246.21,246.54,1371304.0,247.61,247.88,246.21,246.54,1371304.0
2024-10-07 10:30:00,246.52,246.64,243.92,244.35,2729371.0,246.52,246.64,243.92,244.35,2729371.0
2024-10-07 10:40:00,244.32,244.94,243.81,244.5,1800899.0,244.32,244.94,243.81,244.5,1800899.0
2024-10-07 10:50:00,244.49,245.2,244.0,244.11,1606919.0,244.49,245.2,244.0,244.11,1606919.0
2024-10-07 11:00:00,244.1,244.13,242.61,242.82,2238122.0,244.1,244.13,242.61,242.82,2238122.0
2024-10-07 11:10:00,242.86,244.07,242.5,243.99,1320024.0,242.86,244.07,242.5,243.99,1320024.0
2024-10-07 11:20:00,243.96,244.87,243.75,244.2,1030349.0,243.96,244.87,243.75,244.2,1030349.0
2024-10-07 11:30:00,244.19,244.69,243.91,244.32,848926.0,244.19,244.69,243.91,244.32,848926.0
2024-10-07 11:40:00,244.3,244.67,244.03,244.39,550826.0,244.3,244.67,244.03,244.39,550826.0
2024-10-07 11:50:00,244.39,245.13,244.28,244.79,741150.0,244.39,245.13,244.28,244.79,741150.0
2024-10-07 12:00:00,244.79,245.4,244.51,245.0,791726.0,244.79,245.4,244.51,245.0,791726.0
2024-10-07 12:10:00,244.98,245.55,244.45,245.35,833991.0,244.98,245.55,244.45,245.35,833991.0
2024-10-07 12:20:00,245.38,245.38,244.66,244.9,610161.0,245.38,245.38,244.66,244.9,610161.0
2024-10-07 12:30:00,244.9,245.1,244.3,244.48,597860.0,244.9,245.1,244.3,244.48,597860.0
2024-10-07 12:40:00,244.48,245.01,244.38,245.0,496184.0,244.48,245.01,244.38,245.0,496184.0
2024-10-07 12:50:00,244.97,245.38,244.76,245.18,529149.0,244.97,245.38,244.76,245.18,529149.0
2024-10-07 13:00:00,245.15,245.19,244.74,244.94,395114.0,245.15,245.19,244.74,244.94,395114.0
2024-10-07 13:10:00,244.93,245.32,244.66,244.71,535781.0,244.93,245.32,244.66,244.71,535781.0
2024-10-07 13:20:00,244.73,244.74,243.92,243.95,911620.0,244.73,244.74,243.92,243.95,911620.0
2024-10-07 13:30:00,243.95,244.03,243.64,243.86,709646.0,243.95,244.03,243.64,243.86,709646.0
2024-10-07 13:40:00,243.86,244.23,243.6,244.1,566209.0,243.86,244.23,243.6,244.1,566209.0
2024-10-07 13:50:00,244.12,244.37,243.45,243.93,758401.0,244.12,244.37,243.45,243.93,758401.0
2024-10-07 14:00:00,243.93,244.16,243.14,243.41,778198.0,243.93,244.16,243.14,243.41,778198.0
2024-10-07 14:10:00,243.41,243.84,243.34,243.73,545218.0,243.41,243.84,243.34,243.73,545218.0
2024-10-07 14:20:00,243.72,244.1,243.6,243.73,481426.0,243.72,244.1,243.6,243.73,481426.0
2024-10-07 14:30:00,243.71,243.72,242.19,242.48,1468471.0,243.71,243.72,242.19,242.48,1468471.0
2024-10-07 14:40:00,242.45,243.1,241.3,241.55,1369582.0,242.45,243.1,241.3,241.55,1369582.0
2024-10-07 14:50:00,241.54,241.96,241.01,241.16,1263501.0,241.54,241.96,241.01,241.16,1263501.0
2024-10-07 15:00:00,241.18,242.37,240.99,242.2,1025372.0,241.18,242.37,240.99,242.2,1025372.0
2024-10-07 15:10:00,242.21,242.3,241.79,242.12,581959.0,242.21,242.3,241.79,242.12,581959.0
2024-10-07 15:20:00,242.07,242.36,241.61,241.74,722006.0,242.07,242.36,241.61,241.74,722006.0
2024-10-07 15:30:00,241.76,241.92,241.0,241.47,1036298.0,241.76,241.92,241.0,241.47,1036298.0
2024-10-07 15:40:00,241.48,241.52,240.78,241.09,1129105.0,241.48,241.52,240.78,241.09,1129105.0
2024-10-07 15:50:00,241.05,241.96,240.72,240.84,1997556.0,241.05,241.96,240.72,240.84,1997556.0
2024-10-08 09:30:00,243.54,246.21,241.66,242.02,4827297.0,243.54,246.21,241.66,242.02,4827297.0
2024-10-08 09:40:00,242.04,243.35,240.56,242.12,2709356.0,242.04,243.35,240.56,242.12,2709356.0
2024-10-08 09:50:00,242.09,243.86,241.38,242.61,2198562.0,242.09,243.86,241.38,242.61,2198562.0
2024-10-08 10:00:00,242.6,244.5,242.21,244.0,2061549.0,242.6,244.5,242.21,244.0,2061549.0
2024-10-08 10:10:00,243.96,244.43,243.29,244.03,1181960.0,243.96,244.43,243.29,244.03,1181960.0
2024-10-08 10:20:00,243.97,244.2,242.57,244.16,1294967.0,243.97,244.2,242.57,244.16,1294967.0
2024-10-08 10:30:00,244.16,244.47,243.76,243.87,1011931.0,244.16,244.47,243.76,243.87,1011931.0
2024-10-08 10:40:00,243.92,245.46,243.61,244.44,1642552.0,243.92,245.46,243.61,244.44,1642552.0
2024-10-08 10:50:00,244.42,244.5,243.21,243.45,1156383.0,244.42,244.5,243.21,243.45,1156383.0
2024-10-08 11:00:00,243.49,243.88,243.0,243.27,917003.0,243.49,243.88,243.0,243.27,917003.0
2024-10-08 11:10:00,243.24,243.42,242.7,243.0,986511.0,243.24,243.42,242.7,243.0,986511.0
2024-10-08 11:20:00,242.98,243.89,242.88,243.89,855918.0,242.98,243.89,242.88,243.89,855918.0
2024-10-08 11:30:00,243.87,244.43,243.7,244.34,800905.0,243.87,244.43,243.7,244.34,800905.0
2024-10-08 11:40:00,244.35,245.18,244.3,244.98,1141530.0,244.35,245.18,244.3,244.98,1141530.0
2024-10-08 11:50:00,244.99,245.65,244.98,245.48,1195544.0,244.99,245.65,244.98,245.48,1195544.0
2024-10-08 12:00:00,245.49,245.5,244.04,244.4,891419.0,245.49,245.5,244.04,244.4,891419.0
2024-10-08 12:10:00,244.35,245.49,244.31,245.05,801999.0,244.35,245.49,244.31,245.05,801999.0
2024-10-08 12:20:00,245.09,245.25,244.84,245.17,555167.0,245.09,245.25,244.84,245.17,555167.0
2024-10-08 12:30:00,245.16,245.67,244.83,245.43,798698.0,245.16,245.67,244.83,245.43,798698.0
2024-10-08 12:40:00,245.44,245.68,244.85,245.28,786867.0,245.44,245.68,244.85,245.28,786867.0
2024-10-08 12:50:00,245.25,245.75,245.05,245.61,620877.0,245.25,245.75,245.05,245.61,620877.0
2024-10-08 13:00:00,245.61,245.65,244.39,244.66,769990.0,245.61,245.65,244.39,244.66,769990.0
2024-10-08 13:10:00,244.62,245.34,244.45,244.7,633673.0,244.62,245.34,244.45,244.7,633673.0
2024-10-08 13:20:00,244.7,244.88,244.16,244.31,527405.0,244.7,244.88,244.16,244.31,527405.0
2024-10-08 13:30:00,244.31,244.8,244.15,244.63,467101.0,244.31,244.8,244.15,244.63,467101.0
2024-10-08 13:40:00,244.62,244.8,244.25,244.4,409697.0,244.62,244.8,244.25,244.4,409697.0
2024-10-08 13:50:00,244.37,245.15,244.29,245.08,551102.0,244.37,245.15,244.29,245.08,551102.0
2024-10-08 14:00:00,245.07,245.35,244.94,245.11,443981.0,245.07,245.35,244.94,245.11,443981.0
2024-10-08 14:10:00,245.1,245.25,244.73,244.79,378480.0,245.1,245.25,244.73,244.79,378480.0
2024-10-08 14:20:00,244.76,244.86,244.37,244.39,467408.0,244.76,244.86,244.37,244.39,467408.0
2024-10-08 14:30:00,244.39,244.95,244.07,244.83,747186.0,244.39,244.95,244.07,244.83,747186.0
2024-10-08 14:40:00,244.86,245.13,244.78,244.92,511109.0,244.86,245.13,244.78,244.92,511109.0
2024-10-08 14:50:00,244.92,245.29,244.76,245.18,472644.0,244.92,245.29,244.76,245.18,472644.0
2024-10-08 15:00:00,245.17,245.49,244.84,244.97,615062.0,245.17,245.49,244.84,244.97,615062.0
2024-10-08 15:10:00,244.99,245.2,244.83,245.04,496736.0,244.99,245.2,244.83,245.04,496736.0
2024-10-08 15:20:00,245.06,245.06,244.27,244.45,596875.0,245.06,245.06,244.27,244.45,596875.0
2024-10-08 15:30:00,244.43,245.24,244.29,245.0,718275.0,244.43,245.24,244.29,245.0,718275.0
2024-10-08 15:40:00,245.03,245.12,244.86,244.98,563899.0,245.03,245.12,244.86,244.98,563899.0
2024-10-08 15:50:00,244.95,245.43,244.39,244.55,1465874.0,244.95,245.43,244.39,244.55,1465874.0
2024-10-09 09:30:00,243.75,244.61,239.51,240.67,4291749.0,243.75,244.61,239.51,240.67,4291749.0
2024-10-09 09:40:00,240.64,242.44,240.62,241.6,2724444.0,240.64,242.44,240.62,241.6,2724444.0
2024-10-09 09:50:00,241.55,242.24,240.7,241.91,1779562.0,241.55,242.24,240.7,241.91,1779562.0
2024-10-09 10:00:00,241.91,243.84,241.76,243.76,2093369.0,241.91,243.84,241.76,243.76,2093369.0
2024-10-09 10:10:00,243.76,245.8,243.57,245.63,2937793.0,243.76,245.8,243.57,245.63,2937793.0
2024-10-09 10:20:00,245.63,246.78,244.67,246.21,2690929.0,245.63,246.78,244.67,246.21,2690929.0
2024-10-09 10:30:00,246.26,247.43,245.79,246.59,2502510.0,246.26,247.43,245.79,246.59,2502510.0
2024-10-09 10:40:00,246.57,246.62,245.03,245.17,1657750.0,246.57,246.62,245.03,245.17,1657750.0
2024-10-09 10:50:00,245.16,246.0,244.85,245.9,1464348.0,245.16,246.0,244.85,245.9,1464348.0
2024-10-09 11:00:00,245.91,246.29,244.55,245.55,1575301.0,245.91,246.29,244.55,245.55,1575301.0
2024-10-09 11:10:00,245.55,245.8,244.7,244.78,1029953.0,245.55,245.8,244.7,244.78,1029953.0
2024-10-09 11:20:00,244.78,244.95,244.09,244.27,1124420.0,244.78,244.95,244.09,244.27,1124420.0
2024-10-09 11:30:00,244.3,244.6,243.69,244.18,1084147.0,244.3,244.6,243.69,244.18,1084147.0
2024-10-09 11:40:00,244.16,244.92,244.11,244.17,889222.0,244.16,244.92,244.11,244.17,889222.0
2024-10-09 11:50:00,244.18,245.06,244.14,244.78,646382.0,244.18,245.06,244.14,244.78,646382.0
2024-10-09 12:00:00,244.81,244.81,243.46,244.0,1074648.0,244.81,244.81,243.46,244.0,1074648.0
2024-10-09 12:10:00,243.98,244.18,242.88,242.94,971678.0,243.98,244.18,242.88,242.94,971678.0
2024-10-09 12:20:00,242.9,244.69,242.8,244.65,1060750.0,242.9,244.69,242.8,244.65,1060750.0
2024-10-09 12:30:00,244.65,245.3,244.52,245.05,1128461.0,244.65,245.3,244.52,245.05,1128461.0
2024-10-09 12:40:00,245.06,245.44,245.01,245.21,747838.0,245.06,245.44,245.01,245.21,747838.0
2024-10-09 12:50:00,245.24,245.37,244.45,244.81,743464.0,245.24,245.37,244.45,244.81,743464.0
2024-10-09 13:00:00,244.88,245.3,244.43,244.94,660520.0,244.88,245.3,244.43,244.94,660520.0
2024-10-09 13:10:00,244.95,245.37,244.75,244.81,614448.0,244.95,245.37,244.75,244.81,614448.0
2024-10-09 13:20:00,244.77,245.13,244.29,244.31,494672.0,244.77,245.13,244.29,244.31,494672.0
2024-10-09 13:30:00,244.3,244.54,243.72,243.89,791698.0,244.3,244.54,243.72,243.89,791698.0
2024-10-09 13:40:00,243.89,244.24,243.65,244.13,466330.0,243.89,244.24,243.65,244.13,466330.0
2024-10-09 13:50:00,244.1,244.21,243.11,243.56,1034052.0,244.1,244.21,243.11,243.56,1034052.0
2024-10-09 14:00:00,243.55,243.99,243.09,243.37,692692.0,243.55,243.99,243.09,243.37,692692.0
2024-10-09 14:10:00,243.34,243.72,242.85,243.01,742808.0,243.34,243.72,242.85,243.01,742808.0
2024-10-09 14:20:00,243.01,243.58,242.55,243.46,1008805.0,243.01,243.58,242.55,243.46,1008805.0
2024-10-09 14:30:00,243.44,243.48,241.65,241.95,1486743.0,243.44,243.48,241.65,241.95,1486743.0
2024-10-09 14:40:00,241.94,242.1,241.28,241.8,1123796.0,241.94,242.1,241.28,241.8,1123796.0
2024-10-09 14:50:00,241.77,242.3,241.52,241.73,977675.0,241.77,242.3,241.52,241.73,977675.0
2024-10-09 15:00:00,241.72,242.17,241.3,241.5,887493.0,241.72,242.17,241.3,241.5,887493.0
2024-10-09 15:10:00,241.47,241.94,241.27,241.7,677826.0,241.47,241.94,241.27,241.7,677826.0
2024-10-09 15:20:00,241.68,241.75,241.13,241.48,968471.0,241.68,241.75,241.13,241.48,968471.0
2024-10-09 15:30:00,241.55,242.22,241.33,241.86,905182.0,241.55,242.22,241.33,241.86,905182.0
2024-10-09 15:40:00,241.85,241.98,241.36,241.66,732462.0,241.85,241.98,241.36,241.66,732462.0
2024-10-09 15:50:00,241.68,242.23,241.0,241.03,1772500.0,241.68,242.23,241.0,241.03,1772500.0
2024-10-10 09:30:00,241.81,242.37,238.38,238.98,4451885.0,241.81,242.37,238.38,238.98,4451885.0
2024-10-10 09:40:00,239.02,240.2,234.12,234.48,5193264.0,239.02,240.2,234.12,234.48,5193264.0
2024-10-10 09:50:00,234.44,235.44,232.34,234.83,6162655.0,234.44,235.44,232.34,234.83,6162655.0
2024-10-10 10:00:00,234.93,236.4,234.08,235.92,2842438.0,234.93,236.4,234.08,235.92,2842438.0
2024-10-10 10:10:00,235.9,237.4,235.45,237.13,2214301.0,235.9,237.4,235.45,237.13,2214301.0
2024-10-10 10:20:00,237.14,238.87,236.8,238.42,2403871.0,237.14,238.87,236.8,238.42,2403871.0
2024-10-10 10:30:00,238.42,238.74,236.8,238.47,2249818.0,238.42,238.74,236.8,238.47,2249818.0
2024-10-10 10:40:00,238.44,239.52,238.13,239.04,1917642.0,238.44,239.52,238.13,239.04,1917642.0
2024-10-10 10:50:00,239.04,239.51,238.03,238.22,1799154.0,239.04,239.51,238.03,238.22,1799154.0
2024-10-10 11:00:00,238.2,239.72,237.73,239.31,1701087.0,238.2,239.72,237.73,239.31,1701087.0
2024-10-10 11:10:00,239.34,239.87,239.06,239.21,1313843.0,239.34,239.87,239.06,239.21,1313843.0
2024-10-10 11:20:00,239.21,239.26,238.77,238.91,1022478.0,239.21,239.26,238.77,238.91,1022478.0
2024-10-10 11:30:00,238.88,239.6,238.2,239.48,1478915.0,238.88,239.6,238.2,239.48,1478915.0
2024-10-10 11:40:00,239.41,239.41,238.7,239.01,822202.0,239.41,239.41,238.7,239.01,822202.0
2024-10-10 11:50:00,239.02,241.27,238.71,240.96,2219888.0,239.02,241.27,238.71,240.96,2219888.0
2024-10-10 12:00:00,240.96,241.65,240.79,241.41,1367252.0,240.96,241.65,240.79,241.41,1367252.0
2024-10-10 12:10:00,241.41,242.16,241.41,241.63,1529625.0,241.41,242.16,241.41,241.63,1529625.0
2024-10-10 12:20:00,241.63,241.7,240.92,241.09,1072641.0,241.63,241.7,240.92,241.09,1072641.0
2024-10-10 12:30:00,241.11,241.45,240.33,241.06,1080537.0,241.11,241.45,240.33,241.06,1080537.0
2024-10-10 12:40:00,241.07,241.74,240.4,240.68,1235025.0,241.07,241.74,240.4,240.68,1235025.0
2024-10-10 12:50:00,240.65,241.3,240.34,241.17,895409.0,240.65,241.3,240.34,241.17,895409.0
2024-10-10 13:00:00,241.19,242.79,241.04,241.49,1716066.0,241.19,242.79,241.04,241.49,1716066.0
2024-10-10 13:10:00,241.49,241.99,241.46,241.73,636493.0,241.49,241.99,241.46,241.73,636493.0
2024-10-10 13:20:00,241.73,242.34,241.66,241.8,733434.0,241.73,242.34,241.66,241.8,733434.0
2024-10-10 13:30:00,241.79,242.38,241.55,241.6,903275.0,241.79,242.38,241.55,241.6,903275.0
2024-10-10 13:40:00,241.61,242.15,240.85,241.08,1007916.0,241.61,242.15,240.85,241.08,1007916.0
2024-10-10 13:50:00,241.06,241.55,240.1,241.46,1153070.0,241.06,241.55,240.1,241.46,1153070.0
2024-10-10 14:00:00,241.49,241.49,240.41,240.66,669453.0,241.49,241.49,240.41,240.66,669453.0
2024-10-10 14:10:00,240.67,241.31,240.52,241.19,743897.0,240.67,241.31,240.52,241.19,743897.0
2024-10-10 14:20:00,241.21,241.45,240.9,241.24,555358.0,241.21,241.45,240.9,241.24,555358.0
2024-10-10 14:30:00,241.18,241.63,241.08,241.54,566288.0,241.18,241.63,241.08,241.54,566288.0
2024-10-10 14:40:00,241.53,242.43,241.33,241.99,1168783.0,241.53,242.43,241.33,241.99,1168783.0
2024-10-10 14:50:00,242.0,242.27,241.75,242.04,607918.0,242.0,242.27,241.75,242.04,607918.0
2024-10-10 15:00:00,242.03,242.03,241.23,241.44,864449.0,242.03,242.03,241.23,241.44,864449.0
2024-10-10 15:10:00,241.41,241.77,241.36,241.66,556749.0,241.41,241.77,241.36,241.66,556749.0
2024-10-10 15:20:00,241.62,241.73,240.9,240.93,730682.0,241.62,241.73,240.9,240.93,730682.0
2024-10-10 15:30:00,240.94,241.05,238.93,239.09,1527549.0,240.94,241.05,238.93,239.09,1527549.0
2024-10-10 15:40:00,239.07,239.4,238.25,239.21,1687935.0,239.07,239.4,238.25,239.21,1687935.0
2024-10-10 15:50:00,239.1,239.28,238.52,238.74,1941966.0,239.1,239.28,238.52,238.74,1941966.0
2024-10-11 09:30:00,220.1,220.14,214.38,218.11,14994015.0,220.1,220.14,214.38,218.11,14994015.0
2024-10-11 09:40:00,218.07,221.15,217.5,220.96,7562059.0,218.07,221.15,217.5,220.96,7562059.0
2024-10-11 09:50:00,220.93,221.09,217.17,218.67,5879247.0,220.93,221.09,217.17,218.67,5879247.0
2024-10-11 10:00:00,218.64,220.25,217.28,220.05,4282720.0,218.64,220.25,217.28,220.05,4282720.0
2024-10-11 10:10:00,220.05,221.58,219.83,221.01,4062260.0,220.05,221.58,219.83,221.01,4062260.0
2024-10-11 10:20:00,221.03,221.37,220.07,220.53,2744710.0,221.03,221.37,220.07,220.53,2744710.0
2024-10-11 10:30:00,220.53,223.12,220.0,222.59,4294133.0,220.53,223.12,220.0,222.59,4294133.0
2024-10-11 10:40:00,222.59,223.34,220.55,220.94,3843692.0,222.59,223.34,220.55,220.94,3843692.0
2024-10-11 10:50:00,220.96,221.46,220.18,220.28,2264882.0,220.96,221.46,220.18,220.28,2264882.0
2024-10-11 11:00:00,220.28,221.3,220.1,220.69,2099694.0,220.28,221.3,220.1,220.69,2099694.0
2024-10-11 11:10:00,220.72,220.87,219.11,219.21,2372087.0,220.72,220.87,219.11,219.21,2372087.0
2024-10-11 11:20:00,219.18,219.94,219.02,219.57,1550733.0,219.18,219.94,219.02,219.57,1550733.0
2024-10-11 11:30:00,219.58,220.58,219.41,220.27,1705693.0,219.58,220.58,219.41,220.27,1705693.0
2024-10-11 11:40:00,220.26,220.37,218.5,219.3,2062794.0,220.26,220.37,218.5,219.3,2062794.0
2024-10-11 11:50:00,219.3,220.6,219.27,220.28,1696423.0,219.3,220.6,219.27,220.28,1696423.0
2024-10-11 12:00:00,220.3,220.54,219.96,220.2,1219500.0,220.3,220.54,219.96,220.2,1219500.0
2024-10-11 12:10:00,220.2,220.6,219.52,220.14,1643272.0,220.2,220.6,219.52,220.14,1643272.0
2024-10-11 12:20:00,220.14,220.95,219.9,220.56,1363640.0,220.14,220.95,219.9,220.56,1363640.0
2024-10-11 12:30:00,220.56,220.56,219.87,219.89,1239355.0,220.56,220.56,219.87,219.89,1239355.0
2024-10-11 12:40:00,219.89,220.22,219.73,220.0,993959.0,219.89,220.22,219.73,220.0,993959.0
2024-10-11 12:50:00,220.04,220.59,219.89,220.36,1252287.0,220.04,220.59,219.89,220.36,1252287.0
2024-10-11 13:00:00,220.36,220.46,219.57,219.9,1305296.0,220.36,220.46,219.57,219.9,1305296.0
2024-10-11 13:10:00,219.89,219.95,219.6,219.63,732771.0,219.89,219.95,219.6,219.63,732771.0
2024-10-11 13:20:00,219.64,220.26,219.61,220.0,870915.0,219.64,220.26,219.61,220.0,870915.0
2024-10-11 13:30:00,220.01,220.35,219.91,220.08,767040.0,220.01,220.35,219.91,220.08,767040.0
2024-10-11 13:40:00,220.09,220.21,219.03,219.15,1313877.0,220.09,220.21,219.03,219.15,1313877.0
2024-10-11 13:50:00,219.16,219.56,219.1,219.28,869456.0,219.16,219.56,219.1,219.28,869456.0
2024-10-11 14:00:00,219.28,219.29,218.44,219.05,1515313.0,219.28,219.29,218.44,219.05,1515313.0
2024-10-11 14:10:00,219.04,219.37,218.91,219.28,829208.0,219.04,219.37,218.91,219.28,829208.0
2024-10-11 14:20:00,219.27,219.65,219.08,219.3,878378.0,219.27,219.65,219.08,219.3,878378.0
2024-10-11 14:30:00,219.3,219.57,218.77,218.93,854478.0,219.3,219.57,218.77,218.93,854478.0
2024-10-11 14:40:00,218.92,219.09,218.76,219.0,821134.0,218.92,219.09,218.76,219.0,821134.0
2024-10-11 14:50:00,218.98,219.24,218.6,218.9,1042635.0,218.98,219.24,218.6,218.9,1042635.0
2024-10-11 15:00:00,218.89,219.18,218.72,218.76,1111089.0,218.89,219.18,218.72,218.76,1111089.0
2024-10-11 15:10:00,218.76,219.02,218.63,218.74,981101.0,218.76,219.02,218.63,218.74,981101.0
2024-10-11 15:20:00,218.74,219.17,218.55,218.98,1064785.0,218.74,219.17,218.55,218.98,1064785.0
2024-10-11 15:30:00,218.96,218.97,218.0,218.02,2109874.0,218.96,218.97,218.0,218.02,2109874.0
2024-10-11 15:40:00,218.02,218.07,217.25,217.76,2669007.0,218.02,218.07,217.25,217.76,2669007.0
2024-10-11 15:50:00,217.76,218.58,217.53,217.69,4441588.0,217.76,218.58,217.53,217.69,4441588.0
2024-10-14 09:30:00,220.13,221.91,218.01,218.81,6437309.0,220.13,221.91,218.01,218.81,6437309.0
2024-10-14 09:40:00,218.81,219.37,217.25,218.6,4055088.0,218.81,219.37,217.25,218.6,4055088.0
2024-10-14 09:50:00,218.56,219.17,217.6,217.84,3065114.0,218.56,219.17,217.6,217.84,3065114.0
2024-10-14 10:00:00,217.84,218.44,215.01,215.02,4446685.0,217.84,218.44,215.01,215.02,4446685.0
2024-10-14 10:10:00,215.02,215.75,213.74,214.04,4222338.0,215.02,215.75,213.74,214.04,4222338.0
2024-10-14 10:20:00,214.03,216.91,213.8,216.82,3327075.0,214.03,216.91,213.8,216.82,3327075.0
2024-10-14 10:30:00,216.84,218.8,216.67,218.76,3481862.0,216.84,218.8,216.67,218.76,3481862.0
2024-10-14 10:40:00,218.75,219.55,218.2,219.03,2584062.0,218.75,219.55,218.2,219.03,2584062.0
2024-10-14 10:50:00,219.03,220.0,218.51,219.81,2480256.0,219.03,220.0,218.51,219.81,2480256.0
2024-10-14 11:00:00,219.81,219.95,218.64,219.2,1980626.0,219.81,219.95,218.64,219.2,1980626.0
2024-10-14 11:10:00,219.18,219.75,218.55,218.8,1485106.0,219.18,219.75,218.55,218.8,1485106.0
2024-10-14 11:20:00,218.81,219.15,218.2,218.55,1318423.0,218.81,219.15,218.2,218.55,1318423.0
2024-10-14 11:30:00,218.52,219.9,218.25,219.69,1520421.0,218.52,219.9,218.25,219.69,1520421.0
2024-10-14 11:40:00,219.68,219.87,219.35,219.52,1006807.0,219.68,219.87,219.35,219.52,1006807.0
2024-10-14 11:50:00,219.52,219.8,219.19,219.39,792654.0,219.52,219.8,219.19,219.39,792654.0
2024-10-14 12:00:00,219.36,219.68,219.06,219.4,726583.0,219.36,219.68,219.06,219.4,726583.0
2024-10-14 12:10:00,219.39,219.5,218.78,219.47,786949.0,219.39,219.5,218.78,219.47,786949.0
2024-10-14 12:20:00,219.49,219.7,219.27,219.51,593638.0,219.49,219.7,219.27,219.51,593638.0
2024-10-14 12:30:00,219.52,219.8,219.4,219.66,639734.0,219.52,219.8,219.4,219.66,639734.0
2024-10-14 12:40:00,219.66,219.87,219.4,219.68,533825.0,219.66,219.87,219.4,219.68,533825.0
2024-10-14 12:50:00,219.66,220.38,219.52,219.65,1315839.0,219.66,220.38,219.52,219.65,1315839.0
2024-10-14 13:00:00,219.66,220.18,219.47,219.69,810489.0,219.66,220.18,219.47,219.69,810489.0
2024-10-14 13:10:00,219.72,220.15,219.66,219.88,722738.0,219.72,220.15,219.66,219.88,722738.0
2024-10-14 13:20:00,219.88,220.0,219.2,219.29,736929.0,219.88,220.0,219.2,219.29,736929.0
2024-10-14 13:30:00,219.28,219.43,219.03,219.29,646693.0,219.28,219.43,219.03,219.29,646693.0
2024-10-14 13:40:00,219.27,219.53,219.07,219.52,577869.0,219.27,219.53,219.07,219.52,577869.0
2024-10-14 13:50:00,219.49,219.98,219.3,219.89,729582.0,219.49,219.98,219.3,219.89,729582.0
2024-10-14 14:00:00,219.89,220.0,219.62,219.79,722381.0,219.89,220.0,219.62,219.79,722381.0
2024-10-14 14:10:00,219.76,219.87,219.35,219.8,501159.0,219.76,219.87,219.35,219.8,501159.0
2024-10-14 14:20:00,219.8,219.82,219.51,219.78,315739.0,219.8,219.82,219.51,219.78,315739.0
2024-10-14 14:30:00,219.78,219.84,219.52,219.69,373605.0,219.78,219.84,219.52,219.69,373605.0
2024-10-14 14:40:00,219.69,219.7,219.11,219.33,678015.0,219.69,219.7,219.11,219.33,678015.0
2024-10-14 14:50:00,219.34,219.49,218.81,218.83,643405.0,219.34,219.49,218.81,218.83,643405.0
2024-10-14 15:00:00,218.86,219.3,218.36,218.89,1366987.0,218.86,219.3,218.36,218.89,1366987.0
2024-10-14 15:10:00,218.9,219.4,218.81,219.16,654732.0,218.9,219.4,218.81,219.16,654732.0
2024-10-14 15:20:00,219.15,219.25,218.8,218.97,596579.0,219.15,219.25,218.8,218.97,596579.0
2024-10-14 15:30:00,218.96,219.5,218.92,219.12,795109.0,218.96,219.5,218.92,219.12,795109.0
2024-10-14 15:40:00,219.13,219.35,218.72,219.34,1031431.0,219.13,219.35,218.72,219.34,1031431.0
2024-10-14 15:50:00,219.33,219.61,218.88,219.15,2047948.0,219.33,219.61,218.88,219.15,2047948.0
2024-10-15 09:30:00,220.13,224.26,219.33,222.16,6115552.0,220.13,224.26,219.33,222.16,6115552.0
2024-10-15 09:40:00,222.19,222.99,220.88,222.74,3409555.0,222.19,222.99,220.88,222.74,3409555.0
2024-10-15 09:50:00,222.78,224.23,221.21,221.49,3817495.0,222.78,224.23,221.21,221.49,3817495.0
2024-10-15 10:00:00,221.49,222.3,220.39,220.41,2580381.0,221.49,222.3,220.39,220.41,2580381.0
2024-10-15 10:10:00,220.42,221.8,220.11,221.7,2042930.0,220.42,221.8,220.11,221.7,2042930.0
2024-10-15 10:20:00,221.71,221.88,219.7,219.93,1976883.0,221.71,221.88,219.7,219.93,1976883.0
2024-10-15 10:30:00,219.92,219.94,217.88,217.94,2703399.0,219.92,219.94,217.88,217.94,2703399.0
2024-10-15 10:40:00,217.9,219.29,217.12,218.93,2155155.0,217.9,219.29,217.12,218.93,2155155.0
2024-10-15 10:50:00,218.89,219.35,218.3,219.11,1360849.0,218.89,219.35,218.3,219.11,1360849.0
2024-10-15 11:00:00,219.09,219.86,218.75,218.95,1248123.0,219.09,219.86,218.75,218.95,1248123.0
2024-10-15 11:10:00,218.96,220.26,218.71,219.87,1274525.0,218.96,220.26,218.71,219.87,1274525.0
2024-10-15 11:20:00,219.88,220.26,219.72,219.97,783674.0,219.88,220.26,219.72,219.97,783674.0
2024-10-15 11:30:00,219.95,220.7,219.43,219.7,1115360.0,219.95,220.7,219.43,219.7,1115360.0
2024-10-15 11:40:00,219.67,219.94,219.21,219.46,777933.0,219.67,219.94,219.21,219.46,777933.0
2024-10-15 11:50:00,219.49,219.88,219.16,219.32,617633.0,219.49,219.88,219.16,219.32,617633.0
2024-10-15 12:00:00,219.41,220.88,219.4,220.87,870422.0,219.41,220.88,219.4,220.87,870422.0
2024-10-15 12:10:00,220.88,221.27,220.38,221.24,1026150.0,220.88,221.27,220.38,221.24,1026150.0
2024-10-15 12:20:00,221.2,221.24,220.39,220.56,637944.0,221.2,221.24,220.39,220.56,637944.0
2024-10-15 12:30:00,220.54,221.04,220.53,220.62,477605.0,220.54,221.04,220.53,220.62,477605.0
2024-10-15 12:40:00,220.6,220.72,220.31,220.63,551542.0,220.6,220.72,220.31,220.63,551542.0
2024-10-15 12:50:00,220.66,220.81,220.24,220.41,452821.0,220.66,220.81,220.24,220.41,452821.0
2024-10-15 13:00:00,220.44,220.93,219.96,220.06,582302.0,220.44,220.93,219.96,220.06,582302.0
2024-10-15 13:10:00,220.05,220.55,219.8,220.01,653755.0,220.05,220.55,219.8,220.01,653755.0
2024-10-15 13:20:00,220.04,220.22,219.67,219.82,435040.0,220.04,220.22,219.67,219.82,435040.0
2024-10-15 13:30:00,219.81,220.15,219.65,220.02,457903.0,219.81,220.15,219.65,220.02,457903.0
2024-10-15 13:40:00,220.0,220.42,219.87,220.1,434816.0,220.0,220.42,219.87,220.1,434816.0
2024-10-15 13:50:00,220.09,220.41,220.05,220.17,388543.0,220.09,220.41,220.05,220.17,388543.0
2024-10-15 14:00:00,220.19,220.54,219.92,220.02,517525.0,220.19,220.54,219.92,220.02,517525.0
2024-10-15 14:10:00,220.01,220.03,219.63,219.67,413633.0,220.01,220.03,219.63,219.67,413633.0
2024-10-15 14:20:00,219.65,220.4,219.63,220.17,458966.0,219.65,220.4,219.63,220.17,458966.0
2024-10-15 14:30:00,220.17,220.59,220.12,220.28,437827.0,220.17,220.59,220.12,220.28,437827.0
2024-10-15 14:40:00,220.3,220.49,220.16,220.18,286438.0,220.3,220.49,220.16,220.18,286438.0
2024-10-15 14:50:00,220.17,220.24,219.64,219.7,351764.0,220.17,220.24,219.64,219.7,351764.0
2024-10-15 15:00:00,219.75,219.9,218.95,219.27,883135.0,219.75,219.9,218.95,219.27,883135.0
2024-10-15 15:10:00,219.29,219.52,219.0,219.16,442741.0,219.29,219.52,219.0,219.16,442741.0
2024-10-15 15:20:00,219.17,219.68,219.12,219.4,535549.0,219.17,219.68,219.12,219.4,535549.0
2024-10-15 15:30:00,219.43,219.61,218.76,219.01,651743.0,219.43,219.61,218.76,219.01,651743.0
2024-10-15 15:40:00,219.03,219.54,219.01,219.47,655260.0,219.03,219.54,219.01,219.47,655260.0
2024-10-15 15:50:00,219.48,219.67,219.07,219.67,1329902.0,219.48,219.67,219.07,219.67,1329902.0
2024-10-16 09:30:00,221.41,222.82,218.93,220.22,4474176.0,221.41,222.82,218.93,220.22,4474176.0
2024-10-16 09:40:00,220.19,221.7,219.69,221.49,2739026.0,220.19,221.7,219.69,221.49,2739026.0
2024-10-16 09:50:00,221.55,221.73,219.28,219.87,2264277.0,221.55,221.73,219.28,219.87,2264277.0
2024-10-16 10:00:00,219.83,222.25,219.41,221.79,2700247.0,219.83,222.25,219.41,221.79,2700247.0
2024-10-16 10:10:00,221.83,222.6,221.11,221.12,1963293.0,221.83,222.6,221.11,221.12,1963293.0
2024-10-16 10:20:00,221.17,221.83,220.55,221.17,1366603.0,221.17,221.83,220.55,221.17,1366603.0
2024-10-16 10:30:00,221.18,221.35,220.3,220.38,978401.0,221.18,221.35,220.3,220.38,978401.0
2024-10-16 10:40:00,220.4,220.72,219.78,219.91,1011225.0,220.4,220.72,219.78,219.91,1011225.0
2024-10-16 10:50:00,219.97,220.48,219.65,220.28,1186714.0,219.97,220.48,219.65,220.28,1186714.0
2024-10-16 11:00:00,220.3,220.72,219.82,220.23,951691.0,220.3,220.72,219.82,220.23,951691.0
2024-10-16 11:10:00,220.24,220.97,220.24,220.45,818531.0,220.24,220.97,220.24,220.45,818531.0
2024-10-16 11:20:00,220.45,220.5,219.76,219.88,766443.0,220.45,220.5,219.76,219.88,766443.0
2024-10-16 11:30:00,219.88,219.95,219.01,219.73,1435809.0,219.88,219.95,219.01,219.73,1435809.0
2024-10-16 11:40:00,219.73,220.42,219.64,220.26,899384.0,219.73,220.42,219.64,220.26,899384.0
2024-10-16 11:50:00,220.26,220.37,219.85,220.06,533996.0,220.26,220.37,219.85,220.06,533996.0
2024-10-16 12:00:00,220.08,220.7,219.96,220.68,553847.0,220.08,220.7,219.96,220.68,553847.0
2024-10-16 12:10:00,220.68,220.85,220.05,220.09,596348.0,220.68,220.85,220.05,220.09,596348.0
2024-10-16 12:20:00,220.11,220.99,220.09,220.87,619442.0,220.11,220.99,220.09,220.87,619442.0
2024-10-16 12:30:00,220.87,221.3,220.49,220.63,770936.0,220.87,221.3,220.49,220.63,770936.0
2024-10-16 12:40:00,220.61,220.8,220.22,220.25,512054.0,220.61,220.8,220.22,220.25,512054.0
2024-10-16 12:50:00,220.27,220.8,220.25,220.73,451352.0,220.27,220.8,220.25,220.73,451352.0
2024-10-16 13:00:00,220.73,220.98,220.39,220.49,399052.0,220.73,220.98,220.39,220.49,399052.0
2024-10-16 13:10:00,220.46,221.41,220.43,221.19,677020.0,220.46,221.41,220.43,221.19,677020.0
2024-10-16 13:20:00,221.19,221.28,220.95,221.0,443457.0,221.19,221.28,220.95,221.0,443457.0
2024-10-16 13:30:00,221.0,221.14,220.58,220.69,360197.0,221.0,221.14,220.58,220.69,360197.0
2024-10-16 13:40:00,220.68,221.12,220.58,221.04,330562.0,220.68,221.12,220.58,221.04,330562.0
2024-10-16 13:50:00,221.04,221.24,220.9,221.15,344889.0,221.04,221.24,220.9,221.15,344889.0
2024-10-16 14:00:00,221.12,221.5,220.85,221.47,436780.0,221.12,221.5,220.85,221.47,436780.0
2024-10-16 14:10:00,221.45,221.83,221.4,221.76,811960.0,221.45,221.83,221.4,221.76,811960.0
2024-10-16 14:20:00,221.75,221.97,221.46,221.72,620118.0,221.75,221.97,221.46,221.72,620118.0
2024-10-16 14:30:00,221.7,221.88,221.25,221.36,460061.0,221.7,221.88,221.25,221.36,460061.0
2024-10-16 14:40:00,221.35,221.5,221.11,221.36,480043.0,221.35,221.5,221.11,221.36,480043.0
2024-10-16 14:50:00,221.37,221.88,221.2,221.71,489181.0,221.37,221.88,221.2,221.71,489181.0
2024-10-16 15:00:00,221.73,221.98,221.65,221.96,442550.0,221.73,221.98,221.65,221.96,442550.0
2024-10-16 15:10:00,221.98,222.22,221.51,221.67,930557.0,221.98,222.22,221.51,221.67,930557.0
2024-10-16 15:20:00,221.68,221.72,221.13,221.47,605402.0,221.68,221.72,221.13,221.47,605402.0
2024-10-16 15:30:00,221.46,221.78,221.3,221.44,501580.0,221.46,221.78,221.3,221.44,501580.0
2024-10-16 15:40:00,221.44,221.75,221.13,221.74,613718.0,221.44,221.75,221.13,221.74,613718.0
2024-10-16 15:50:00,221.73,221.75,221.17,221.36,1086865.0,221.73,221.75,221.17,221.36,1086865.0
2024-10-17 09:30:00,221.59,221.8,218.28,219.36,4004825.0,221.59,221.8,218.28,219.36,4004825.0
2024-10-17 09:40:00,219.34,220.57,218.7,220.31,2220993.0,219.34,220.57,218.7,220.31,2220993.0
2024-10-17 09:50:00,220.36,220.55,219.31,219.96,1590189.0,220.36,220.55,219.31,219.96,1590189.0
2024-10-17 10:00:00,219.96,220.66,219.01,219.06,2015862.0,219.96,220.66,219.01,219.06,2015862.0
2024-10-17 10:10:00,219.04,219.78,217.94,219.72,2150774.0,219.04,219.78,217.94,219.72,2150774.0
2024-10-17 10:20:00,219.69,220.39,219.08,219.44,1433425.0,219.69,220.39,219.08,219.44,1433425.0
2024-10-17 10:30:00,219.47,220.12,218.9,219.6,1092990.0,219.47,220.12,218.9,219.6,1092990.0
2024-10-17 10:40:00,219.67,220.1,219.01,219.56,991229.0,219.67,220.1,219.01,219.56,991229.0
2024-10-17 10:50:00,219.55,220.14,219.14,219.84,808236.0,219.55,220.14,219.14,219.84,808236.0
2024-10-17 11:00:00,219.84,220.46,219.41,220.26,906181.0,219.84,220.46,219.41,220.26,906181.0
2024-10-17 11:10:00,220.28,220.45,219.61,219.64,696444.0,220.28,220.45,219.61,219.64,696444.0
2024-10-17 11:20:00,219.61,219.69,219.28,219.53,695635.0,219.61,219.69,219.28,219.53,695635.0
2024-10-17 11:30:00,219.54,220.0,219.41,219.85,712789.0,219.54,220.0,219.41,219.85,712789.0
2024-10-17 11:40:00,219.88,219.9,219.47,219.61,401230.0,219.88,219.9,219.47,219.61,401230.0
2024-10-17 11:50:00,219.58,219.97,219.47,219.84,416015.0,219.58,219.97,219.47,219.84,416015.0
2024-10-17 12:00:00,219.83,220.22,219.61,219.86,557699.0,219.83,220.22,219.61,219.86,557699.0
2024-10-17 12:10:00,219.87,220.09,219.7,220.03,326430.0,219.87,220.09,219.7,220.03,326430.0
2024-10-17 12:20:00,219.99,220.18,219.65,219.72,426856.0,219.99,220.18,219.65,219.72,426856.0
2024-10-17 12:30:00,219.73,219.74,219.06,219.4,688333.0,219.73,219.74,219.06,219.4,688333.0
2024-10-17 12:40:00,219.43,219.88,219.37,219.84,514822.0,219.43,219.88,219.37,219.84,514822.0
2024-10-17 12:50:00,219.85,220.06,219.63,219.75,473451.0,219.85,220.06,219.63,219.75,473451.0
2024-10-17 13:00:00,219.79,220.31,219.56,219.92,560133.0,219.79,220.31,219.56,219.92,560133.0
2024-10-17 13:10:00,219.94,220.74,219.92,220.52,656801.0,219.94,220.74,219.92,220.52,656801.0
2024-10-17 13:20:00,220.54,221.13,220.5,221.07,728648.0,220.54,221.13,220.5,221.07,728648.0
2024-10-17 13:30:00,221.05,221.89,221.05,221.35,1286215.0,221.05,221.89,221.05,221.35,1286215.0
2024-10-17 13:40:00,221.36,221.86,221.34,221.7,786216.0,221.36,221.86,221.34,221.7,786216.0
2024-10-17 13:50:00,221.69,222.08,221.37,221.57,1009990.0,221.69,222.08,221.37,221.57,1009990.0
2024-10-17 14:00:00,221.6,221.66,220.49,220.51,904346.0,221.6,221.66,220.49,220.51,904346.0
2024-10-17 14:10:00,220.51,220.73,220.18,220.21,843470.0,220.51,220.73,220.18,220.21,843470.0
2024-10-17 14:20:00,220.23,220.38,220.02,220.27,538737.0,220.23,220.38,220.02,220.27,538737.0
2024-10-17 14:30:00,220.25,220.38,219.88,220.3,445719.0,220.25,220.38,219.88,220.3,445719.0
2024-10-17 14:40:00,220.29,220.61,220.09,220.34,423828.0,220.29,220.61,220.09,220.34,423828.0
2024-10-17 14:50:00,220.36,220.67,220.27,220.57,353845.0,220.36,220.67,220.27,220.57,353845.0
2024-10-17 15:00:00,220.56,220.67,220.28,220.49,342932.0,220.56,220.67,220.28,220.49,342932.0
2024-10-17 15:10:00,220.5,220.64,220.15,220.2,382992.0,220.5,220.64,220.15,220.2,382992.0
2024-10-17 15:20:00,220.19,220.32,220.02,220.05,366830.0,220.19,220.32,220.02,220.05,366830.0
2024-10-17 15:30:00,220.07,220.23,219.66,219.89,657197.0,220.07,220.23,219.66,219.89,657197.0
2024-10-17 15:40:00,219.91,220.71,219.91,220.59,689639.0,219.91,220.71,219.91,220.59,689639.0
2024-10-17 15:50:00,220.58,221.06,220.37,220.89,1227617.0,220.58,221.06,220.37,220.89,1227617.0
2024-10-18 09:30:00,220.71,221.95,219.23,220.15,4202861.0,220.71,221.95,219.23,220.15,4202861.0
2024-10-18 09:40:00,220.14,221.25,219.86,220.08,2005191.0,220.14,221.25,219.86,220.08,2005191.0
2024-10-18 09:50:00,220.14,221.22,220.1,220.79,1340751.0,220.14,221.22,220.1,220.79,1340751.0
2024-10-18 10:00:00,220.83,221.34,220.33,221.07,1484084.0,220.83,221.34,220.33,221.07,1484084.0
2024-10-18 10:10:00,221.07,221.35,219.96,220.15,1457094.0,221.07,221.35,219.96,220.15,1457094.0
2024-10-18 10:20:00,220.17,220.35,219.62,220.24,1329914.0,220.17,220.35,219.62,220.24,1329914.0
2024-10-18 10:30:00,220.22,220.91,220.07,220.85,1030519.0,220.22,220.91,220.07,220.85,1030519.0
2024-10-18 10:40:00,220.86,222.28,220.86,222.1,2146492.0,220.86,222.28,220.86,222.1,2146492.0
2024-10-18 10:50:00,222.1,222.22,221.13,221.53,1373090.0,222.1,222.22,221.13,221.53,1373090.0
2024-10-18 11:00:00,221.55,222.1,221.21,221.33,933476.0,221.55,222.1,221.21,221.33,933476.0
2024-10-18 11:10:00,221.34,221.67,220.85,221.66,830200.0,221.34,221.67,220.85,221.66,830200.0
2024-10-18 11:20:00,221.65,221.89,221.41,221.88,586717.0,221.65,221.89,221.41,221.88,586717.0
2024-10-18 11:30:00,221.89,222.0,221.21,221.46,630941.0,221.89,222.0,221.21,221.46,630941.0
2024-10-18 11:40:00,221.45,221.66,220.79,220.81,604541.0,221.45,221.66,220.79,220.81,604541.0
2024-10-18 11:50:00,220.81,221.05,220.64,220.7,546889.0,220.81,221.05,220.64,220.7,546889.0
2024-10-18 12:00:00,220.7,221.24,220.65,220.89,514030.0,220.7,221.24,220.65,220.89,514030.0
2024-10-18 12:10:00,220.92,221.11,220.66,221.06,543857.0,220.92,221.11,220.66,221.06,543857.0
2024-10-18 12:20:00,221.05,221.51,220.84,221.42,468853.0,221.05,221.51,220.84,221.42,468853.0
2024-10-18 12:30:00,221.4,221.59,221.07,221.18,531998.0,221.4,221.59,221.07,221.18,531998.0
2024-10-18 12:40:00,221.18,221.37,220.91,221.29,410729.0,221.18,221.37,220.91,221.29,410729.0
2024-10-18 12:50:00,221.31,221.5,221.07,221.12,425075.0,221.31,221.5,221.07,221.12,425075.0
2024-10-18 13:00:00,221.11,221.38,220.85,221.33,437000.0,221.11,221.38,220.85,221.33,437000.0
2024-10-18 13:10:00,221.36,221.55,221.2,221.55,431978.0,221.36,221.55,221.2,221.55,431978.0
2024-10-18 13:20:00,221.54,221.54,220.93,220.95,445307.0,221.54,221.54,220.93,220.95,445307.0
2024-10-18 13:30:00,220.95,221.26,220.93,221.25,312659.0,220.95,221.26,220.93,221.25,312659.0
2024-10-18 13:40:00,221.25,221.41,221.08,221.32,269916.0,221.25,221.41,221.08,221.32,269916.0
2024-10-18 13:50:00,221.32,221.44,221.18,221.24,216863.0,221.32,221.44,221.18,221.24,216863.0
2024-10-18 14:00:00,221.24,221.56,220.84,221.43,559643.0,221.24,221.56,220.84,221.43,559643.0
2024-10-18 14:10:00,221.43,221.61,221.22,221.33,356367.0,221.43,221.61,221.22,221.33,356367.0
2024-10-18 14:20:00,221.33,221.4,221.22,221.35,247104.0,221.33,221.4,221.22,221.35,247104.0
2024-10-18 14:30:00,221.37,221.7,221.25,221.58,359992.0,221.37,221.7,221.25,221.58,359992.0
2024-10-18 14:40:00,221.57,221.99,221.55,221.81,635884.0,221.57,221.99,221.55,221.81,635884.0
2024-10-18 14:50:00,221.81,222.18,221.79,221.85,776401.0,221.81,222.18,221.79,221.85,776401.0
2024-10-18 15:00:00,221.84,221.95,221.46,221.58,480709.0,221.84,221.95,221.46,221.58,480709.0
2024-10-18 15:10:00,221.6,221.65,221.16,221.32,510023.0,221.6,221.65,221.16,221.32,510023.0
2024-10-18 15:20:00,221.35,221.54,221.19,221.49,513634.0,221.35,221.54,221.19,221.49,513634.0
2024-10-18 15:30:00,221.49,221.49,220.96,221.02,719372.0,221.49,221.49,220.96,221.02,719372.0
2024-10-18 15:40:00,221.02,221.11,220.75,220.78,747997.0,221.02,221.11,220.75,220.78,747997.0
2024-10-18 15:50:00,220.78,220.97,220.44,220.72,1338676.0,220.78,220.97,220.44,220.72,1338676.0
2024-10-21 09:30:00,218.91,219.42,215.72,216.77,4834928.0,218.91,219.42,215.72,216.77,4834928.0
2024-10-21 09:40:00,216.81,218.91,216.64,218.74,2714394.0,216.81,218.91,216.64,218.74,2714394.0
2024-10-21 09:50:00,218.75,219.6,218.64,218.94,2113462.0,218.75,219.6,218.64,218.94,2113462.0
2024-10-21 10:00:00,218.96,220.34,218.85,220.04,2123902.0,218.96,220.34,218.85,220.04,2123902.0
2024-10-21 10:10:00,220.07,220.22,219.35,220.1,1374904.0,220.07,220.22,219.35,220.1,1374904.0
2024-10-21 10:20:00,220.1,220.48,219.26,219.4,1278711.0,220.1,220.48,219.26,219.4,1278711.0
2024-10-21 10:30:00,219.41,220.04,218.74,218.8,1231420.0,219.41,220.04,218.74,218.8,1231420.0
2024-10-21 10:40:00,218.79,219.13,217.88,218.62,1395785.0,218.79,219.13,217.88,218.62,1395785.0
2024-10-21 10:50:00,218.6,219.45,218.58,219.12,967663.0,218.6,219.45,218.58,219.12,967663.0
2024-10-21 11:00:00,219.1,219.26,217.83,217.98,1025274.0,219.1,219.26,217.83,217.98,1025274.0
2024-10-21 11:10:00,217.97,218.43,217.85,218.06,760937.0,217.97,218.43,217.85,218.06,760937.0
2024-10-21 11:20:00,218.07,218.23,217.53,217.78,819314.0,218.07,218.23,217.53,217.78,819314.0
2024-10-21 11:30:00,217.76,218.16,217.71,218.13,664678.0,217.76,218.16,217.71,218.13,664678.0
2024-10-21 11:40:00,218.11,218.64,218.05,218.53,672302.0,218.11,218.64,218.05,218.53,672302.0
2024-10-21 11:50:00,218.51,218.98,218.35,218.96,753864.0,218.51,218.98,218.35,218.96,753864.0
2024-10-21 12:00:00,218.96,219.0,218.42,218.62,492393.0,218.96,219.0,218.42,218.62,492393.0
2024-10-21 12:10:00,218.62,218.74,218.31,218.56,389263.0,218.62,218.74,218.31,218.56,389263.0
2024-10-21 12:20:00,218.56,218.75,218.48,218.56,264558.0,218.56,218.75,218.48,218.56,264558.0
2024-10-21 12:30:00,218.58,218.73,217.95,218.06,431832.0,218.58,218.73,217.95,218.06,431832.0
2024-10-21 12:40:00,218.06,218.23,217.85,218.12,476553.0,218.06,218.23,217.85,218.12,476553.0
2024-10-21 12:50:00,218.16,218.38,218.09,218.18,355809.0,218.16,218.38,218.09,218.18,355809.0
2024-10-21 13:00:00,218.22,218.36,217.91,218.13,344615.0,218.22,218.36,217.91,218.13,344615.0
2024-10-21 13:10:00,218.13,218.4,217.98,218.19,359602.0,218.13,218.4,217.98,218.19,359602.0
2024-10-21 13:20:00,218.21,218.28,218.0,218.21,237277.0,218.21,218.28,218.0,218.21,237277.0
2024-10-21 13:30:00,218.21,218.34,217.77,217.94,467582.0,218.21,218.34,217.77,217.94,467582.0
2024-10-21 13:40:00,217.95,218.09,217.67,218.03,369134.0,217.95,218.09,217.67,218.03,369134.0
2024-10-21 13:50:00,218.05,218.05,217.71,217.78,309781.0,218.05,218.05,217.71,217.78,309781.0
2024-10-21 14:00:00,217.82,217.82,217.05,217.1,793310.0,217.82,217.82,217.05,217.1,793310.0
2024-10-21 14:10:00,217.11,217.46,216.94,217.37,649779.0,217.11,217.46,216.94,217.37,649779.0
2024-10-21 14:20:00,217.37,217.58,217.14,217.54,359807.0,217.37,217.58,217.14,217.54,359807.0
2024-10-21 14:30:00,217.51,218.1,217.5,218.05,603797.0,217.51,218.1,217.5,218.05,603797.0
2024-10-21 14:40:00,218.04,218.12,217.57,217.82,473040.0,218.04,218.12,217.57,217.82,473040.0
2024-10-21 14:50:00,217.84,218.0,217.62,217.64,331473.0,217.84,218.0,217.62,217.64,331473.0
2024-10-21 15:00:00,217.65,218.04,217.6,217.73,372087.0,217.65,218.04,217.6,217.73,372087.0
2024-10-21 15:10:00,217.75,218.11,217.75,218.05,399128.0,217.75,218.11,217.75,218.05,399128.0
2024-10-21 15:20:00,218.04,218.07,217.68,217.86,467446.0,218.04,218.07,217.68,217.86,467446.0
2024-10-21 15:30:00,217.84,218.05,217.51,218.01,468167.0,217.84,218.05,217.51,218.01,468167.0
2024-10-21 15:40:00,218.0,218.48,217.97,218.44,701969.0,218.0,218.48,217.97,218.44,701969.0
2024-10-21 15:50:00,218.48,218.97,218.42,218.9,1353208.0,218.48,218.97,218.42,218.9,1353208.0
2024-10-22 09:30:00,217.32,217.76,215.84,216.97,3225875.0,217.32,217.76,215.84,216.97,3225875.0
2024-10-22 09:40:00,216.94,217.85,216.4,216.87,1716873.0,216.94,217.85,216.4,216.87,1716873.0
2024-10-22 09:50:00,216.87,217.4,216.47,217.22,1166117.0,216.87,217.4,216.47,217.22,1166117.0
2024-10-22 10:00:00,217.25,217.77,216.9,217.37,1133772.0,217.25,217.77,216.9,217.37,1133772.0
2024-10-22 10:10:00,217.35,217.52,216.79,217.26,1095920.0,217.35,217.52,216.79,217.26,1095920.0
2024-10-22 10:20:00,217.29,217.37,216.45,216.68,1334819.0,217.29,217.37,216.45,216.68,1334819.0
2024-10-22 10:30:00,216.69,217.44,216.68,216.87,872936.0,216.69,217.44,216.68,216.87,872936.0
2024-10-22 10:40:00,216.87,216.93,216.09,216.22,1088880.0,216.87,216.93,216.09,216.22,1088880.0
2024-10-22 10:50:00,216.23,216.99,216.21,216.89,878078.0,216.23,216.99,216.21,216.89,878078.0
2024-10-22 11:00:00,216.88,217.42,216.66,216.75,1047221.0,216.88,217.42,216.66,216.75,1047221.0
2024-10-22 11:10:00,216.74,216.74,215.55,215.95,1651881.0,216.74,216.74,215.55,215.95,1651881.0
2024-10-22 11:20:00,215.93,216.49,215.89,216.28,751631.0,215.93,216.49,215.89,216.28,751631.0
2024-10-22 11:30:00,216.3,216.43,215.9,216.08,617676.0,216.3,216.43,215.9,216.08,617676.0
2024-10-22 11:40:00,216.1,216.18,215.9,215.97,408672.0,216.1,216.18,215.9,215.97,408672.0
2024-10-22 11:50:00,215.96,216.16,215.88,215.92,528458.0,215.96,216.16,215.88,215.92,528458.0
2024-10-22 12:00:00,215.91,216.29,215.52,216.13,801065.0,215.91,216.29,215.52,216.13,801065.0
2024-10-22 12:10:00,216.15,216.18,215.78,215.83,399868.0,216.15,216.18,215.78,215.83,399868.0
2024-10-22 12:20:00,215.83,215.92,215.26,215.62,1140022.0,215.83,215.92,215.26,215.62,1140022.0
2024-10-22 12:30:00,215.58,215.81,215.5,215.61,421588.0,215.58,215.81,215.5,215.61,421588.0
2024-10-22 12:40:00,215.6,216.28,215.59,216.27,594808.0,215.6,216.28,215.59,216.27,594808.0
2024-10-22 12:50:00,216.25,216.8,216.2,216.62,769449.0,216.25,216.8,216.2,216.62,769449.0
2024-10-22 13:00:00,216.65,216.77,216.35,216.75,447613.0,216.65,216.77,216.35,216.75,447613.0
2024-10-22 13:10:00,216.77,216.84,216.48,216.56,435422.0,216.77,216.84,216.48,216.56,435422.0
2024-10-22 13:20:00,216.55,216.8,216.54,216.7,271453.0,216.55,216.8,216.54,216.7,271453.0
2024-10-22 13:30:00,216.68,217.31,216.39,217.15,756683.0,216.68,217.31,216.39,217.15,756683.0
2024-10-22 13:40:00,217.19,217.36,216.82,217.1,501311.0,217.19,217.36,216.82,217.1,501311.0
2024-10-22 13:50:00,217.09,217.46,217.06,217.42,483772.0,217.09,217.46,217.06,217.42,483772.0
2024-10-22 14:00:00,217.42,218.14,217.27,217.67,1030177.0,217.42,218.14,217.27,217.67,1030177.0
2024-10-22 14:10:00,217.65,217.67,217.17,217.24,529802.0,217.65,217.67,217.17,217.24,529802.0
2024-10-22 14:20:00,217.24,217.8,217.22,217.73,480258.0,217.24,217.8,217.22,217.73,480258.0
2024-10-22 14:30:00,217.74,217.78,217.24,217.63,522553.0,217.74,217.78,217.24,217.63,522553.0
2024-10-22 14:40:00,217.65,217.68,217.24,217.41,297639.0,217.65,217.68,217.24,217.41,297639.0
2024-10-22 14:50:00,217.4,217.44,217.0,217.09,423185.0,217.4,217.44,217.0,217.09,423185.0
2024-10-22 15:00:00,217.09,217.71,217.0,217.69,434119.0,217.09,217.71,217.0,217.69,434119.0
2024-10-22 15:10:00,217.7,217.76,217.54,217.72,396877.0,217.7,217.76,217.54,217.72,396877.0
2024-10-22 15:20:00,217.71,217.88,217.58,217.86,397447.0,217.71,217.88,217.58,217.86,397447.0
2024-10-22 15:30:00,217.85,218.01,217.52,217.62,521856.0,217.85,218.01,217.52,217.62,521856.0
2024-10-22 15:40:00,217.61,218.22,217.56,218.04,602640.0,217.61,218.22,217.56,218.04,602640.0
2024-10-22 15:50:00,218.03,218.2,217.8,217.91,1139152.0,218.03,218.2,217.8,217.91,1139152.0
2024-10-23 09:30:00,217.13,218.72,216.64,218.05,3504968.0,217.13,218.72,216.64,218.05,3504968.0
2024-10-23 09:40:00,218.06,218.17,217.28,217.57,1522977.0,218.06,218.17,217.28,217.57,1522977.0
2024-10-23 09:50:00,217.56,218.02,217.0,217.32,1507615.0,217.56,218.02,217.0,217.32,1507615.0
2024-10-23 10:00:00,217.32,217.35,215.76,215.86,2034990.0,217.32,217.35,215.76,215.86,2034990.0
2024-10-23 10:10:00,215.89,216.3,215.76,215.93,1300866.0,215.89,216.3,215.76,215.93,1300866.0
2024-10-23 10:20:00,215.96,216.4,215.39,216.32,1471757.0,215.96,216.4,215.39,216.32,1471757.0
2024-10-23 10:30:00,216.28,216.45,215.94,216.26,918188.0,216.28,216.45,215.94,216.26,918188.0
2024-10-23 10:40:00,216.26,216.67,216.08,216.21,765679.0,216.26,216.67,216.08,216.21,765679.0
2024-10-23 10:50:00,216.2,216.32,215.65,215.98,866846.0,216.2,216.32,215.65,215.98,866846.0
2024-10-23 11:00:00,215.98,216.43,215.84,215.92,637294.0,215.98,216.43,215.84,215.92,637294.0
2024-10-23 11:10:00,215.95,215.99,215.01,215.28,1130023.0,215.95,215.99,215.01,215.28,1130023.0
2024-10-23 11:20:00,215.25,215.55,214.7,214.77,1063606.0,215.25,215.55,214.7,214.77,1063606.0
2024-10-23 11:30:00,214.79,215.29,214.77,215.16,685652.0,214.79,215.29,214.77,215.16,685652.0
2024-10-23 11:40:00,215.17,215.93,215.12,215.8,635282.0,215.17,215.93,215.12,215.8,635282.0
2024-10-23 11:50:00,215.81,215.94,215.21,215.77,574127.0,215.81,215.94,215.21,215.77,574127.0
2024-10-23 12:00:00,215.74,215.76,214.95,215.49,572073.0,215.74,215.76,214.95,215.49,572073.0
2024-10-23 12:10:00,215.47,215.65,215.1,215.46,426320.0,215.47,215.65,215.1,215.46,426320.0
2024-10-23 12:20:00,215.45,215.5,214.8,214.81,517236.0,215.45,215.5,214.8,214.81,517236.0
2024-10-23 12:30:00,214.8,214.88,214.25,214.71,933501.0,214.8,214.88,214.25,214.71,933501.0
2024-10-23 12:40:00,214.71,214.82,214.56,214.77,400618.0,214.71,214.82,214.56,214.77,400618.0
2024-10-23 12:50:00,214.77,214.79,214.07,214.21,671070.0,214.77,214.79,214.07,214.21,671070.0
2024-10-23 13:00:00,214.25,214.25,213.41,213.63,1022528.0,214.25,214.25,213.41,213.63,1022528.0
2024-10-23 13:10:00,213.62,213.67,212.9,213.11,960713.0,213.62,213.67,212.9,213.11,960713.0
2024-10-23 13:20:00,213.09,213.43,213.0,213.38,576726.0,213.09,213.43,213.0,213.38,576726.0
2024-10-23 13:30:00,213.38,213.55,212.7,212.74,774354.0,213.38,213.55,212.7,212.74,774354.0
2024-10-23 13:40:00,212.73,213.3,212.24,213.18,1171435.0,212.73,213.3,212.24,213.18,1171435.0
2024-10-23 13:50:00,213.15,213.18,212.31,212.51,859745.0,213.15,213.18,212.31,212.51,859745.0
2024-10-23 14:00:00,212.49,212.59,212.11,212.41,798620.0,212.49,212.59,212.11,212.41,798620.0
2024-10-23 14:10:00,212.43,212.74,212.19,212.7,788799.0,212.43,212.74,212.19,212.7,788799.0
2024-10-23 14:20:00,212.69,213.77,212.66,213.6,1176025.0,212.69,213.77,212.66,213.6,1176025.0
2024-10-23 14:30:00,213.59,213.85,213.22,213.31,876183.0,213.59,213.85,213.22,213.31,876183.0
2024-10-23 14:40:00,213.31,213.72,213.26,213.45,729012.0,213.31,213.72,213.26,213.45,729012.0
2024-10-23 14:50:00,213.46,213.96,213.26,213.88,546015.0,213.46,213.96,213.26,213.88,546015.0
2024-10-23 15:00:00,213.86,213.9,213.35,213.39,488568.0,213.86,213.9,213.35,213.39,488568.0
2024-10-23 15:10:00,213.38,213.54,213.06,213.21,702602.0,213.38,213.54,213.06,213.21,702602.0
2024-10-23 15:20:00,213.22,213.8,213.1,213.67,702178.0,213.22,213.8,213.1,213.67,702178.0
2024-10-23 15:30:00,213.67,214.17,213.52,214.09,879528.0,213.67,214.17,213.52,214.09,879528.0
2024-10-23 15:40:00,214.12,214.61,214.07,214.36,1165008.0,214.12,214.61,214.07,214.36,1165008.0
2024-10-23 15:50:00,214.41,214.74,213.56,213.56,2106860.0,214.41,214.74,213.56,213.56,2106860.0
2024-10-24 09:30:00,244.68,249.91,242.65,249.68,18978032.0,244.68,249.91,242.65,249.68,18978032.0
2024-10-24 09:40:00,249.69,250.98,248.15,250.03,9786479.0,249.69,250.98,248.15,250.03,9786479.0
2024-10-24 09:50:00,250.03,251.07,248.4,249.27,6236579.0,250.03,251.07,248.4,249.27,6236579.0
2024-10-24 10:00:00,249.32,249.64,247.15,247.15,5282570.0,249.32,249.64,247.15,247.15,5282570.0
2024-10-24 10:10:00,247.18,249.69,247.1,248.95,4250930.0,247.18,249.69,247.1,248.95,4250930.0
2024-10-24 10:20:00,248.95,249.82,248.31,248.94,2824997.0,248.95,249.82,248.31,248.94,2824997.0
2024-10-24 10:30:00,248.94,250.0,248.86,249.77,2495197.0,248.94,250.0,248.86,249.77,2495197.0
2024-10-24 10:40:00,249.77,250.87,249.55,250.09,3470494.0,249.77,250.87,249.55,250.09,3470494.0
2024-10-24 10:50:00,250.12,250.43,249.51,250.27,1644659.0,250.12,250.43,249.51,250.27,1644659.0
2024-10-24 11:00:00,250.25,251.46,250.22,251.22,2821615.0,250.25,251.46,250.22,251.22,2821615.0
2024-10-24 11:10:00,251.25,252.46,250.98,252.42,3116608.0,251.25,252.46,250.98,252.42,3116608.0
2024-10-24 11:20:00,252.42,254.29,252.41,254.11,4547222.0,252.42,254.29,252.41,254.11,4547222.0
2024-10-24 11:30:00,254.11,254.93,253.54,253.9,4021717.0,254.11,254.93,253.54,253.9,4021717.0
2024-10-24 11:40:00,253.87,254.25,253.1,253.39,2464296.0,253.87,254.25,253.1,253.39,2464296.0
2024-10-24 11:50:00,253.37,254.49,253.12,253.97,2397554.0,253.37,254.49,253.12,253.97,2397554.0
2024-10-24 12:00:00,253.97,254.35,252.61,253.12,2302680.0,253.97,254.35,252.61,253.12,2302680.0
2024-10-24 12:10:00,253.12,253.35,252.28,253.12,2206352.0,253.12,253.35,252.28,253.12,2206352.0
2024-10-24 12:20:00,253.15,255.12,253.12,254.96,3036858.0,253.15,255.12,253.12,254.96,3036858.0
2024-10-24 12:30:00,254.96,255.49,254.6,255.4,2268091.0,254.96,255.49,254.6,255.4,2268091.0
2024-10-24 12:40:00,255.38,256.25,254.94,256.18,2367860.0,255.38,256.25,254.94,256.18,2367860.0
2024-10-24 12:50:00,256.18,256.5,255.76,256.06,2171422.0,256.18,256.5,255.76,256.06,2171422.0
2024-10-24 13:00:00,256.05,257.18,255.86,257.16,2453329.0,256.05,257.18,255.86,257.16,2453329.0
2024-10-24 13:10:00,257.16,257.99,257.09,257.61,2871645.0,257.16,257.99,257.09,257.61,2871645.0
2024-10-24 13:20:00,257.6,257.62,256.13,256.9,2768032.0,257.6,257.62,256.13,256.9,2768032.0
2024-10-24 13:30:00,256.91,257.59,256.4,257.47,1955987.0,256.91,257.59,256.4,257.47,1955987.0
2024-10-24 13:40:00,257.46,258.38,257.24,258.12,2841353.0,257.46,258.38,257.24,258.12,2841353.0
2024-10-24 13:50:00,258.12,258.69,257.63,257.65,2224620.0,258.12,258.69,257.63,257.65,2224620.0
2024-10-24 14:00:00,257.71,258.29,257.36,257.76,1823952.0,257.71,258.29,257.36,257.76,1823952.0
2024-10-24 14:10:00,257.76,258.66,257.73,258.41,1776868.0,257.76,258.66,257.73,258.41,1776868.0
2024-10-24 14:20:00,258.39,258.45,257.41,257.85,1664594.0,258.39,258.45,257.41,257.85,1664594.0
2024-10-24 14:30:00,257.82,258.0,257.51,257.69,1300422.0,257.82,258.0,257.51,257.69,1300422.0
2024-10-24 14:40:00,257.67,258.22,257.55,258.18,1575920.0,257.67,258.22,257.55,258.18,1575920.0
2024-10-24 14:50:00,258.17,259.74,258.16,259.4,3042068.0,258.17,259.74,258.16,259.4,3042068.0
2024-10-24 15:00:00,259.39,259.45,258.9,259.12,1853782.0,259.39,259.45,258.9,259.12,1853782.0
2024-10-24 15:10:00,259.16,259.81,259.05,259.59,1950724.0,259.16,259.81,259.05,259.59,1950724.0
2024-10-24 15:20:00,259.6,260.34,259.35,259.92,3249675.0,259.6,260.34,259.35,259.92,3249675.0
2024-10-24 15:30:00,259.89,262.0,259.8,261.44,4899604.0,259.89,262.0,259.8,261.44,4899604.0
2024-10-24 15:40:00,261.46,262.12,261.02,261.13,3460221.0,261.46,262.12,261.02,261.13,3460221.0
2024-10-24 15:50:00,261.17,261.65,259.6,260.54,6161019.0,261.17,261.65,259.6,260.54,6161019.0
2024-10-25 09:30:00,256.01,264.27,255.32,264.12,11943546.0,256.01,264.27,255.32,264.12,11943546.0
2024-10-25 09:40:00,264.17,269.44,263.06,267.96,10844660.0,264.17,269.44,263.06,267.96,10844660.0
2024-10-25 09:50:00,267.97,269.4,267.08,269.03,6008053.0,267.97,269.4,267.08,269.03,6008053.0
2024-10-25 10:00:00,269.16,269.28,267.4,268.01,4343402.0,269.16,269.28,267.4,268.01,4343402.0
2024-10-25 10:10:00,267.99,269.06,265.64,266.2,5359374.0,267.99,269.06,265.64,266.2,5359374.0
2024-10-25 10:20:00,266.19,268.0,266.05,267.47,3690384.0,266.19,268.0,266.05,267.47,3690384.0
2024-10-25 10:30:00,267.44,267.56,264.28,264.71,3892952.0,267.44,267.56,264.28,264.71,3892952.0
2024-10-25 10:40:00,264.74,265.3,260.85,261.82,6022263.0,264.74,265.3,260.85,261.82,6022263.0
2024-10-25 10:50:00,261.87,263.79,261.66,263.5,4027481.0,261.87,263.79,261.66,263.5,4027481.0
2024-10-25 11:00:00,263.51,265.51,263.12,265.09,3335171.0,263.51,265.51,263.12,265.09,3335171.0
2024-10-25 11:10:00,265.1,265.88,264.76,265.61,2821048.0,265.1,265.88,264.76,265.61,2821048.0
2024-10-25 11:20:00,265.63,267.88,265.18,266.77,3967656.0,265.63,267.88,265.18,266.77,3967656.0
2024-10-25 11:30:00,266.79,268.42,266.2,266.35,3370438.0,266.79,268.42,266.2,266.35,3370438.0
2024-10-25 11:40:00,266.31,267.39,266.07,266.38,2204814.0,266.31,267.39,266.07,266.38,2204814.0
2024-10-25 11:50:00,266.39,266.78,265.21,266.01,2380309.0,266.39,266.78,265.21,266.01,2380309.0
2024-10-25 12:00:00,266.03,267.65,265.82,267.48,2112408.0,266.03,267.65,265.82,267.48,2112408.0
2024-10-25 12:10:00,267.45,267.58,266.76,267.06,1473901.0,267.45,267.58,266.76,267.06,1473901.0
2024-10-25 12:20:00,267.03,267.97,266.85,267.48,1537109.0,267.03,267.97,266.85,267.48,1537109.0
2024-10-25 12:30:00,267.51,268.37,267.07,268.04,1861746.0,267.51,268.37,267.07,268.04,1861746.0
2024-10-25 12:40:00,268.05,269.07,267.37,268.56,2057338.0,268.05,269.07,267.37,268.56,2057338.0
2024-10-25 12:50:00,268.56,269.14,267.58,267.86,2006582.0,268.56,269.14,267.58,267.86,2006582.0
2024-10-25 13:00:00,267.92,268.6,267.77,268.18,1236608.0,267.92,268.6,267.77,268.18,1236608.0
2024-10-25 13:10:00,268.21,268.42,267.13,267.59,1586538.0,268.21,268.42,267.13,267.59,1586538.0
2024-10-25 13:20:00,267.6,267.69,266.25,267.17,1729553.0,267.6,267.69,266.25,267.17,1729553.0
2024-10-25 13:30:00,267.17,267.41,266.26,266.91,1425494.0,267.17,267.41,266.26,266.91,1425494.0
2024-10-25 13:40:00,266.91,267.69,265.63,267.64,2273703.0,266.91,267.69,265.63,267.64,2273703.0
2024-10-25 13:50:00,267.64,268.07,266.85,267.06,1714440.0,267.64,268.07,266.85,267.06,1714440.0
2024-10-25 14:00:00,267.07,267.45,264.73,264.76,2283540.0,267.07,267.45,264.73,264.76,2283540.0
2024-10-25 14:10:00,264.76,266.19,264.55,266.03,2126209.0,264.76,266.19,264.55,266.03,2126209.0
2024-10-25 14:20:00,266.04,266.9,265.58,266.76,1633570.0,266.04,266.9,265.58,266.76,1633570.0
2024-10-25 14:30:00,266.76,266.99,266.21,266.81,1363972.0,266.76,266.99,266.21,266.81,1363972.0
2024-10-25 14:40:00,266.81,266.81,265.79,265.84,1266701.0,266.81,266.81,265.79,265.84,1266701.0
2024-10-25 14:50:00,265.85,266.68,265.3,266.57,1661059.0,265.85,266.68,265.3,266.57,1661059.0
2024-10-25 15:00:00,266.57,267.14,266.3,266.57,1441750.0,266.57,267.14,266.3,266.57,1441750.0
2024-10-25 15:10:00,266.59,267.07,265.88,266.9,1642843.0,266.59,267.07,265.88,266.9,1642843.0
2024-10-25 15:20:00,266.89,267.71,266.67,267.56,1946883.0,266.89,267.71,266.67,267.56,1946883.0
2024-10-25 15:30:00,267.52,267.92,267.28,267.81,1574420.0,267.52,267.92,267.28,267.81,1574420.0
2024-10-25 15:40:00,267.81,268.6,267.6,268.42,2605007.0,267.81,268.6,267.6,268.42,2605007.0
2024-10-25 15:50:00,268.44,269.49,268.37,269.11,4826950.0,268.44,269.49,268.37,269.11,4826950.0
2024-10-28 09:30:00,269.95,270.9,267.22,267.92,7383937.0,269.95,270.9,267.22,267.92,7383937.0
2024-10-28 09:40:00,267.97,268.79,266.75,267.86,3638406.0,267.97,268.79,266.75,267.86,3638406.0
2024-10-28 09:50:00,267.89,267.89,266.0,267.52,3145996.0,267.89,267.89,266.0,267.52,3145996.0
2024-10-28 10:00:00,267.5,270.39,267.44,269.88,4586066.0,267.5,270.39,267.44,269.88,4586066.0
2024-10-28 10:10:00,269.96,269.99,268.8,269.85,1825428.0,269.96,269.99,268.8,269.85,1825428.0
2024-10-28 10:20:00,269.8,272.78,269.76,271.99,4951340.0,269.8,272.78,269.76,271.99,4951340.0
2024-10-28 10:30:00,271.99,272.97,271.11,272.46,2617206.0,271.99,272.97,271.11,272.46,2617206.0
2024-10-28 10:40:00,272.46,273.54,272.11,272.37,2439644.0,272.46,273.54,272.11,272.37,2439644.0
2024-10-28 10:50:00,272.41,273.0,271.45,271.46,1618704.0,272.41,273.0,271.45,271.46,1618704.0
2024-10-28 11:00:00,271.48,272.43,270.81,272.13,1893147.0,271.48,272.43,270.81,272.13,1893147.0
2024-10-28 11:10:00,272.11,272.81,271.58,271.87,1304565.0,272.11,272.81,271.58,271.87,1304565.0
2024-10-28 11:20:00,271.88,272.28,271.21,272.05,1101361.0,271.88,272.28,271.21,272.05,1101361.0
2024-10-28 11:30:00,272.06,272.25,271.27,271.72,1231938.0,272.06,272.25,271.27,271.72,1231938.0
2024-10-28 11:40:00,271.7,271.81,270.73,270.75,1544625.0,271.7,271.81,270.73,270.75,1544625.0
2024-10-28 11:50:00,270.77,271.21,269.36,269.44,1888359.0,270.77,271.21,269.36,269.44,1888359.0
2024-10-28 12:00:00,269.44,270.7,269.25,270.0,1491078.0,269.44,270.7,269.25,270.0,1491078.0
2024-10-28 12:10:00,270.03,270.49,269.55,270.41,1137863.0,270.03,270.49,269.55,270.41,1137863.0
2024-10-28 12:20:00,270.39,270.75,270.02,270.24,978874.0,270.39,270.75,270.02,270.24,978874.0
2024-10-28 12:30:00,270.25,270.25,268.36,268.39,1618888.0,270.25,270.25,268.36,268.39,1618888.0
2024-10-28 12:40:00,268.38,269.17,268.1,268.69,1641937.0,268.38,269.17,268.1,268.69,1641937.0
2024-10-28 12:50:00,268.68,268.9,267.72,268.02,1230286.0,268.68,268.9,267.72,268.02,1230286.0
2024-10-28 13:00:00,268.02,269.49,267.96,269.06,1352474.0,268.02,269.49,267.96,269.06,1352474.0
2024-10-28 13:10:00,269.07,269.18,267.9,269.09,1177733.0,269.07,269.18,267.9,269.09,1177733.0
2024-10-28 13:20:00,269.08,269.5,268.55,269.24,925080.0,269.08,269.5,268.55,269.24,925080.0
2024-10-28 13:30:00,269.25,269.75,268.69,268.91,1002865.0,269.25,269.75,268.69,268.91,1002865.0
2024-10-28 13:40:00,268.96,269.23,268.35,268.74,696006.0,268.96,269.23,268.35,268.74,696006.0
2024-10-28 13:50:00,268.74,268.95,268.35,268.66,655023.0,268.74,268.95,268.35,268.66,655023.0
2024-10-28 14:00:00,268.64,268.73,268.25,268.33,533568.0,268.64,268.73,268.25,268.33,533568.0
2024-10-28 14:10:00,268.35,268.44,267.11,267.13,1110029.0,268.35,268.44,267.11,267.13,1110029.0
2024-10-28 14:20:00,267.13,267.97,267.05,267.34,1146766.0,267.13,267.97,267.05,267.34,1146766.0
2024-10-28 14:30:00,267.35,267.42,266.47,266.91,1343914.0,267.35,267.42,266.47,266.91,1343914.0
2024-10-28 14:40:00,266.91,266.94,265.01,265.76,2186858.0,266.91,266.94,265.01,265.76,2186858.0
2024-10-28 14:50:00,265.79,266.68,265.7,265.74,1467819.0,265.79,266.68,265.7,265.74,1467819.0
2024-10-28 15:00:00,265.71,266.26,264.02,264.55,2452556.0,265.71,266.26,264.02,264.55,2452556.0
2024-10-28 15:10:00,264.57,264.9,263.53,263.91,2152957.0,264.57,264.9,263.53,263.91,2152957.0
2024-10-28 15:20:00,263.89,264.66,263.75,264.42,1800181.0,263.89,264.66,263.75,264.42,1800181.0
2024-10-28 15:30:00,264.44,264.8,263.94,264.23,1370859.0,264.44,264.8,263.94,264.23,1370859.0
2024-10-28 15:40:00,264.21,264.45,262.79,263.32,2222712.0,264.21,264.45,262.79,263.32,2222712.0
2024-10-28 15:50:00,263.24,263.55,262.24,262.66,2706759.0,263.24,263.55,262.24,262.66,2706759.0
2024-10-29 09:30:00,264.53,264.98,261.8,263.27,4430668.0,264.53,264.98,261.8,263.27,4430668.0
2024-10-29 09:40:00,263.27,263.55,260.38,261.5,3319080.0,263.27,263.55,260.38,261.5,3319080.0
2024-10-29 09:50:00,261.5,261.83,259.04,259.63,3217882.0,261.5,261.83,259.04,259.63,3217882.0
2024-10-29 10:00:00,259.62,261.34,259.32,259.35,2531864.0,259.62,261.34,259.32,259.35,2531864.0
2024-10-29 10:10:00,259.34,260.75,258.75,260.22,2384533.0,259.34,260.75,258.75,260.22,2384533.0
2024-10-29 10:20:00,260.17,261.77,259.91,261.07,2115938.0,260.17,261.77,259.91,261.07,2115938.0
2024-10-29 10:30:00,261.09,262.78,260.72,262.03,1962591.0,261.09,262.78,260.72,262.03,1962591.0
2024-10-29 10:40:00,262.06,262.96,260.8,260.99,1669677.0,262.06,262.96,260.8,260.99,1669677.0
2024-10-29 10:50:00,260.94,261.08,258.28,258.53,2800207.0,260.94,261.08,258.28,258.53,2800207.0
2024-10-29 11:00:00,258.53,259.28,257.43,258.75,2481974.0,258.53,259.28,257.43,258.75,2481974.0
2024-10-29 11:10:00,258.75,259.5,258.33,259.08,1803412.0,258.75,259.5,258.33,259.08,1803412.0
2024-10-29 11:20:00,259.09,259.95,258.83,259.88,1122420.0,259.09,259.95,258.83,259.88,1122420.0
2024-10-29 11:30:00,259.88,260.0,258.9,259.08,1081408.0,259.88,260.0,258.9,259.08,1081408.0
2024-10-29 11:40:00,259.12,259.24,257.91,258.0,1345733.0,259.12,259.24,257.91,258.0,1345733.0
2024-10-29 11:50:00,258.0,258.8,257.45,258.59,1725089.0,258.0,258.8,257.45,258.59,1725089.0
2024-10-29 12:00:00,258.61,258.95,257.76,258.25,1134879.0,258.61,258.95,257.76,258.25,1134879.0
2024-10-29 12:10:00,258.28,258.59,257.5,257.56,1207551.0,258.28,258.59,257.5,257.56,1207551.0
2024-10-29 12:20:00,257.58,257.89,256.83,257.32,1738381.0,257.58,257.89,256.83,257.32,1738381.0
2024-10-29 12:30:00,257.37,257.38,255.51,256.11,2525282.0,257.37,257.38,255.51,256.11,2525282.0
2024-10-29 12:40:00,256.11,256.36,255.65,255.98,1214287.0,256.11,256.36,255.65,255.98,1214287.0
2024-10-29 12:50:00,255.98,256.75,255.81,256.14,1236921.0,255.98,256.75,255.81,256.14,1236921.0
2024-10-29 13:00:00,256.14,258.14,256.12,257.95,1728184.0,256.14,258.14,256.12,257.95,1728184.0
2024-10-29 13:10:00,257.97,258.89,257.8,258.87,1242331.0,257.97,258.89,257.8,258.87,1242331.0
2024-10-29 13:20:00,258.88,258.9,258.1,258.59,1069020.0,258.88,258.9,258.1,258.59,1069020.0
2024-10-29 13:30:00,258.6,259.25,258.4,259.24,868536.0,258.6,259.25,258.4,259.24,868536.0
2024-10-29 13:40:00,259.22,259.44,257.91,259.37,1329231.0,259.22,259.44,257.91,259.37,1329231.0
2024-10-29 13:50:00,259.36,259.59,258.5,258.7,896727.0,259.36,259.59,258.5,258.7,896727.0
2024-10-29 14:00:00,258.69,259.07,258.52,258.68,511669.0,258.69,259.07,258.52,258.68,511669.0
2024-10-29 14:10:00,258.68,258.71,257.7,258.23,976958.0,258.68,258.71,257.7,258.23,976958.0
2024-10-29 14:20:00,258.22,259.17,257.98,259.1,758595.0,258.22,259.17,257.98,259.1,758595.0
2024-10-29 14:30:00,259.1,259.74,258.7,259.74,782955.0,259.1,259.74,258.7,259.74,782955.0
2024-10-29 14:40:00,259.73,259.74,259.32,259.47,701575.0,259.73,259.74,259.32,259.47,701575.0
2024-10-29 14:50:00,259.47,259.55,258.67,258.78,592691.0,259.47,259.55,258.67,258.78,592691.0
2024-10-29 15:00:00,258.77,259.58,258.75,259.43,665145.0,258.77,259.58,258.75,259.43,665145.0
2024-10-29 15:10:00,259.41,259.48,258.68,258.9,738932.0,259.41,259.48,258.68,258.9,738932.0
2024-10-29 15:20:00,258.92,259.39,258.63,259.24,745775.0,258.92,259.39,258.63,259.24,745775.0
2024-10-29 15:30:00,259.23,259.27,258.34,258.56,720233.0,259.23,259.27,258.34,258.56,720233.0
2024-10-29 15:40:00,258.54,259.53,258.04,259.51,1183356.0,258.54,259.53,258.04,259.51,1183356.0
2024-10-29 15:50:00,259.5,259.85,259.16,259.4,1831721.0,259.5,259.85,259.16,259.4,1831721.0
2024-10-30 09:30:00,257.98,260.75,257.66,258.05,2921166.0,257.98,260.75,257.66,258.05,2921166.0
2024-10-30 09:40:00,258.0,258.11,255.82,256.94,2140299.0,258.0,258.11,255.82,256.94,2140299.0
2024-10-30 09:50:00,256.96,258.1,256.85,257.7,1303444.0,256.96,258.1,256.85,257.7,1303444.0
2024-10-30 10:00:00,257.64,259.37,257.52,259.36,1650481.0,257.64,259.37,257.52,259.36,1650481.0
2024-10-30 10:10:00,259.29,259.78,258.35,259.69,1472291.0,259.29,259.78,258.35,259.69,1472291.0
2024-10-30 10:20:00,259.71,262.46,259.23,262.41,2890801.0,259.71,262.46,259.23,262.41,2890801.0
2024-10-30 10:30:00,262.38,262.8,261.45,261.78,1698262.0,262.38,262.8,261.45,261.78,1698262.0
2024-10-30 10:40:00,261.77,262.19,260.76,261.9,1396433.0,261.77,262.19,260.76,261.9,1396433.0
2024-10-30 10:50:00,261.93,262.67,261.21,262.14,1292650.0,261.93,262.67,261.21,262.14,1292650.0
2024-10-30 11:00:00,262.14,263.2,261.27,262.85,1412040.0,262.14,263.2,261.27,262.85,1412040.0
2024-10-30 11:10:00,262.84,263.35,262.12,262.73,1110384.0,262.84,263.35,262.12,262.73,1110384.0
2024-10-30 11:20:00,262.78,263.24,262.23,262.86,938099.0,262.78,263.24,262.23,262.86,938099.0
2024-10-30 11:30:00,262.87,263.31,260.76,261.12,1502618.0,262.87,263.31,260.76,261.12,1502618.0
2024-10-30 11:40:00,261.16,261.66,260.58,261.5,1120549.0,261.16,261.66,260.58,261.5,1120549.0
2024-10-30 11:50:00,261.5,262.08,261.21,262.04,729128.0,261.5,262.08,261.21,262.04,729128.0
2024-10-30 12:00:00,262.05,262.12,261.5,261.76,487597.0,262.05,262.12,261.5,261.76,487597.0
2024-10-30 12:10:00,261.72,261.91,261.1,261.19,464707.0,261.72,261.91,261.1,261.19,464707.0
2024-10-30 12:20:00,261.16,261.39,260.39,261.04,781969.0,261.16,261.39,260.39,261.04,781969.0
2024-10-30 12:30:00,261.06,261.73,260.56,261.7,622668.0,261.06,261.73,260.56,261.7,622668.0
2024-10-30 12:40:00,261.68,261.94,261.45,261.77,405278.0,261.68,261.94,261.45,261.77,405278.0
2024-10-30 12:50:00,261.76,261.89,261.3,261.46,301777.0,261.76,261.89,261.3,261.46,301777.0
2024-10-30 13:00:00,261.46,262.09,261.26,261.27,546002.0,261.46,262.09,261.26,261.27,546002.0
2024-10-30 13:10:00,261.31,262.3,261.13,262.16,513621.0,261.31,262.3,261.13,262.16,513621.0
2024-10-30 13:20:00,262.21,262.95,262.15,262.4,844412.0,262.21,262.95,262.15,262.4,844412.0
2024-10-30 13:30:00,262.38,262.87,261.25,261.26,802075.0,262.38,262.87,261.25,261.26,802075.0
2024-10-30 13:40:00,261.25,262.09,260.81,262.04,740750.0,261.25,262.09,260.81,262.04,740750.0
2024-10-30 13:50:00,262.06,262.44,261.45,261.63,434408.0,262.06,262.44,261.45,261.63,434408.0
2024-10-30 14:00:00,261.58,262.34,261.42,262.25,500293.0,261.58,262.34,261.42,262.25,500293.0
2024-10-30 14:10:00,262.25,262.29,261.52,261.75,317190.0,262.25,262.29,261.52,261.75,317190.0
2024-10-30 14:20:00,261.78,262.23,261.65,261.67,294310.0,261.78,262.23,261.65,261.67,294310.0
2024-10-30 14:30:00,261.65,262.53,261.6,262.23,457910.0,261.65,262.53,261.6,262.23,457910.0
2024-10-30 14:40:00,262.25,262.67,261.92,262.11,526331.0,262.25,262.67,261.92,262.11,526331.0
2024-10-30 14:50:00,262.13,262.37,261.86,261.88,299304.0,262.13,262.37,261.86,261.88,299304.0
2024-10-30 15:00:00,261.87,261.91,260.89,261.56,725329.0,261.87,261.91,260.89,261.56,725329.0
2024-10-30 15:10:00,261.56,261.65,260.45,260.71,619541.0,261.56,261.65,260.45,260.71,619541.0
2024-10-30 15:20:00,260.7,260.86,259.0,259.57,1202024.0,260.7,260.86,259.0,259.57,1202024.0
2024-10-30 15:30:00,259.56,259.69,258.38,259.14,1094349.0,259.56,259.69,258.38,259.14,1094349.0
2024-10-30 15:40:00,259.15,259.53,258.72,259.53,816912.0,259.15,259.53,258.72,259.53,816912.0
2024-10-30 15:50:00,259.53,259.53,257.39,257.65,1815335.0,259.53,259.53,257.39,257.65,1815335.0
2024-10-31 09:30:00,258.1,259.75,256.05,256.6,2867103.0,258.1,259.75,256.05,256.6,2867103.0
2024-10-31 09:40:00,256.64,258.29,254.6,254.76,2567234.0,256.64,258.29,254.6,254.76,2567234.0
2024-10-31 09:50:00,254.73,255.3,252.65,253.14,2595836.0,254.73,255.3,252.65,253.14,2595836.0
2024-10-31 10:00:00,253.14,254.88,252.69,254.24,2046483.0,253.14,254.88,252.69,254.24,2046483.0
2024-10-31 10:10:00,254.28,255.58,253.47,255.2,1742686.0,254.28,255.58,253.47,255.2,1742686.0
2024-10-31 10:20:00,255.2,256.15,254.47,254.55,1435433.0,255.2,256.15,254.47,254.55,1435433.0
2024-10-31 10:30:00,254.55,255.38,253.1,253.79,1342124.0,254.55,255.38,253.1,253.79,1342124.0
2024-10-31 10:40:00,253.77,254.6,252.44,252.81,1475932.0,253.77,254.6,252.44,252.81,1475932.0
2024-10-31 10:50:00,252.78,253.43,252.08,252.3,1721257.0,252.78,253.43,252.08,252.3,1721257.0
2024-10-31 11:00:00,252.33,252.38,251.24,251.96,1497526.0,252.33,252.38,251.24,251.96,1497526.0
2024-10-31 11:10:00,251.94,252.0,250.68,251.78,1306925.0,251.94,252.0,250.68,251.78,1306925.0
2024-10-31 11:20:00,251.8,252.38,251.38,251.79,889859.0,251.8,252.38,251.38,251.79,889859.0
2024-10-31 11:30:00,251.77,251.89,251.0,251.69,804315.0,251.77,251.89,251.0,251.69,804315.0
2024-10-31 11:40:00,251.66,252.2,251.34,251.43,677329.0,251.66,252.2,251.34,251.43,677329.0
2024-10-31 11:50:00,251.44,252.82,251.0,252.78,888029.0,251.44,252.82,251.0,252.78,888029.0
2024-10-31 12:00:00,252.8,252.88,252.22,252.41,789897.0,252.8,252.88,252.22,252.41,789897.0
2024-10-31 12:10:00,252.43,253.21,252.0,253.08,875219.0,252.43,253.21,252.0,253.08,875219.0
2024-10-31 12:20:00,253.05,253.3,252.19,252.85,1039608.0,253.05,253.3,252.19,252.85,1039608.0
2024-10-31 12:30:00,252.9,253.08,252.3,252.35,415003.0,252.9,253.08,252.3,252.35,415003.0
2024-10-31 12:40:00,252.33,252.89,252.21,252.56,451888.0,252.33,252.89,252.21,252.56,451888.0
2024-10-31 12:50:00,252.55,252.93,252.08,252.19,862569.0,252.55,252.93,252.08,252.19,862569.0
2024-10-31 13:00:00,252.19,253.17,251.85,252.93,1204225.0,252.19,253.17,251.85,252.93,1204225.0
2024-10-31 13:10:00,252.91,253.38,252.65,253.38,473280.0,252.91,253.38,252.65,253.38,473280.0
2024-10-31 13:20:00,253.35,253.65,252.54,252.64,854453.0,253.35,253.65,252.54,252.64,854453.0
2024-10-31 13:30:00,252.59,252.82,251.35,251.48,781901.0,252.59,252.82,251.35,251.48,781901.0
2024-10-31 13:40:00,251.46,252.19,251.42,252.09,619915.0,251.46,252.19,251.42,252.09,619915.0
2024-10-31 13:50:00,252.06,252.52,251.73,251.8,529045.0,252.06,252.52,251.73,251.8,529045.0
2024-10-31 14:00:00,251.78,252.01,250.79,250.82,718155.0,251.78,252.01,250.79,250.82,718155.0
2024-10-31 14:10:00,250.82,251.17,249.81,250.01,1050767.0,250.82,251.17,249.81,250.01,1050767.0
2024-10-31 14:20:00,250.05,250.34,249.7,250.28,1012122.0,250.05,250.34,249.7,250.28,1012122.0
2024-10-31 14:30:00,250.27,250.69,249.25,250.0,1172385.0,250.27,250.69,249.25,250.0,1172385.0
2024-10-31 14:40:00,249.98,250.15,249.28,249.45,753795.0,249.98,250.15,249.28,249.45,753795.0
2024-10-31 14:50:00,249.44,250.52,249.41,250.49,905219.0,249.44,250.52,249.41,250.49,905219.0
2024-10-31 15:00:00,250.48,251.22,250.45,251.1,859449.0,250.48,251.22,250.45,251.1,859449.0
2024-10-31 15:10:00,251.12,251.17,250.52,250.71,633689.0,251.12,251.17,250.52,250.71,633689.0
2024-10-31 15:20:00,250.72,250.82,250.28,250.31,662868.0,250.72,250.82,250.28,250.31,662868.0
2024-10-31 15:30:00,250.32,250.83,250.31,250.53,542080.0,250.32,250.83,250.31,250.53,542080.0
2024-10-31 15:40:00,250.53,251.58,250.1,251.35,837405.0,250.53,251.58,250.1,251.35,837405.0
2024-10-31 15:50:00,251.39,251.42,249.4,249.78,1911141.0,251.39,251.42,249.4,249.78,1911141.0
2024-11-01 09:30:00,251.85,254.0,251.1,253.38,2871141.0,251.85,254.0,251.1,253.38,2871141.0
2024-11-01 09:40:00,253.36,253.79,250.45,251.78,2316436.0,253.36,253.79,250.45,251.78,2316436.0
2024-11-01 09:50:00,251.74,251.81,249.76,250.9,1737438.0,251.74,251.81,249.76,250.9,1737438.0
2024-11-01 10:00:00,250.95,251.2,249.65,250.73,1458348.0,250.95,251.2,249.65,250.73,1458348.0
2024-11-01 10:10:00,250.66,252.6,250.64,252.35,1825111.0,250.66,252.6,250.64,252.35,1825111.0
2024-11-01 10:20:00,252.31,252.37,250.91,252.15,1089582.0,252.31,252.37,250.91,252.15,1089582.0
2024-11-01 10:30:00,252.19,252.95,252.06,252.28,1142636.0,252.19,252.95,252.06,252.28,1142636.0
2024-11-01 10:40:00,252.34,252.5,250.64,251.54,992091.0,252.34,252.5,250.64,251.54,992091.0
2024-11-01 10:50:00,251.54,252.5,250.81,252.4,784449.0,251.54,252.5,250.81,252.4,784449.0
2024-11-01 11:00:00,252.4,252.69,251.52,251.68,764473.0,252.4,252.69,251.52,251.68,764473.0
2024-11-01 11:10:00,251.68,253.45,251.33,253.15,1155098.0,251.68,253.45,251.33,253.15,1155098.0
2024-11-01 11:20:00,253.13,253.2,252.45,252.62,750169.0,253.13,253.2,252.45,252.62,750169.0
2024-11-01 11:30:00,252.62,252.99,252.1,252.44,646630.0,252.62,252.99,252.1,252.44,646630.0
2024-11-01 11:40:00,252.42,252.54,250.65,250.9,1259833.0,252.42,252.54,250.65,250.9,1259833.0
2024-11-01 11:50:00,250.89,251.06,250.11,250.26,903720.0,250.89,251.06,250.11,250.26,903720.0
2024-11-01 12:00:00,250.26,250.92,250.0,250.9,1007788.0,250.26,250.92,250.0,250.9,1007788.0
2024-11-01 12:10:00,250.9,251.06,248.7,248.98,1183683.0,250.9,251.06,248.7,248.98,1183683.0
2024-11-01 12:20:00,248.96,249.49,248.72,248.89,951351.0,248.96,249.49,248.72,248.89,951351.0
2024-11-01 12:30:00,248.93,249.29,248.15,248.69,1183847.0,248.93,249.29,248.15,248.69,1183847.0
2024-11-01 12:40:00,248.7,248.7,247.2,247.2,1373254.0,248.7,248.7,247.2,247.2,1373254.0
2024-11-01 12:50:00,247.22,247.77,246.75,246.92,1151177.0,247.22,247.77,246.75,246.92,1151177.0
2024-11-01 13:00:00,246.9,247.47,246.63,246.9,1163381.0,246.9,247.47,246.63,246.9,1163381.0
2024-11-01 13:10:00,246.86,247.88,246.75,247.81,769962.0,246.86,247.88,246.75,247.81,769962.0
2024-11-01 13:20:00,247.82,248.68,247.67,248.55,771911.0,247.82,248.68,247.67,248.55,771911.0
2024-11-01 13:30:00,248.51,248.72,247.4,247.51,922197.0,248.51,248.72,247.4,247.51,922197.0
2024-11-01 13:40:00,247.52,247.54,247.09,247.29,520235.0,247.52,247.54,247.09,247.29,520235.0
2024-11-01 13:50:00,247.35,247.93,246.81,246.87,733673.0,247.35,247.93,246.81,246.87,733673.0
2024-11-01 14:00:00,246.86,247.48,246.81,247.22,696381.0,246.86,247.48,246.81,247.22,696381.0
2024-11-01 14:10:00,247.2,247.94,246.88,247.51,630362.0,247.2,247.94,246.88,247.51,630362.0
2024-11-01 14:20:00,247.54,248.38,247.32,248.23,676523.0,247.54,248.38,247.32,248.23,676523.0
2024-11-01 14:30:00,248.23,248.39,247.77,248.04,538277.0,248.23,248.39,247.77,248.04,538277.0
2024-11-01 14:40:00,248.08,248.31,247.53,247.66,502705.0,248.08,248.31,247.53,247.66,502705.0
2024-11-01 14:50:00,247.7,248.11,247.45,248.03,414015.0,247.7,248.11,247.45,248.03,414015.0
2024-11-01 15:00:00,248.01,248.67,247.7,248.57,642521.0,248.01,248.67,247.7,248.57,642521.0
2024-11-01 15:10:00,248.56,249.55,248.48,249.44,993971.0,248.56,249.55,248.48,249.44,993971.0
2024-11-01 15:20:00,249.43,249.49,248.85,249.17,529124.0,249.43,249.49,248.85,249.17,529124.0
2024-11-01 15:30:00,249.12,249.29,248.7,249.0,573505.0,249.12,249.29,248.7,249.0,573505.0
2024-11-01 15:40:00,249.0,249.33,248.52,248.69,786416.0,249.0,249.33,248.52,248.69,786416.0
2024-11-01 15:50:00,248.66,249.36,248.11,248.85,1527143.0,248.66,249.36,248.11,248.85,1527143.0
2024-11-04 09:30:00,244.56,245.32,238.88,239.36,5656515.0,244.56,245.32,238.88,239.36,5656515.0
2024-11-04 09:40:00,239.4,242.56,238.9,242.22,3711733.0,239.4,242.56,238.9,242.22,3711733.0
2024-11-04 09:50:00,242.28,243.76,242.05,243.66,2115360.0,242.28,243.76,242.05,243.66,2115360.0
2024-11-04 10:00:00,243.63,244.48,242.36,243.95,2142548.0,243.63,244.48,242.36,243.95,2142548.0
2024-11-04 10:10:00,243.97,245.65,243.21,245.14,2061121.0,243.97,245.65,243.21,245.14,2061121.0
2024-11-04 10:20:00,245.18,246.92,245.04,246.27,2213609.0,245.18,246.92,245.04,246.27,2213609.0
2024-11-04 10:30:00,246.27,247.2,245.64,246.19,1576430.0,246.27,247.2,245.64,246.19,1576430.0
2024-11-04 10:40:00,246.16,247.97,246.02,247.95,1548431.0,246.16,247.97,246.02,247.95,1548431.0
2024-11-04 10:50:00,247.91,248.72,247.71,248.1,1575460.0,247.91,248.72,247.71,248.1,1575460.0
2024-11-04 11:00:00,248.08,248.59,247.4,248.12,1233773.0,248.08,248.59,247.4,248.12,1233773.0
2024-11-04 11:10:00,248.12,248.9,247.52,247.69,1152683.0,248.12,248.9,247.52,247.69,1152683.0
2024-11-04 11:20:00,247.7,247.7,245.77,246.02,1775837.0,247.7,247.7,245.77,246.02,1775837.0
2024-11-04 11:30:00,246.01,246.26,244.85,244.95,1827229.0,246.01,246.26,244.85,244.95,1827229.0
2024-11-04 11:40:00,244.92,245.39,244.18,244.63,1476714.0,244.92,245.39,244.18,244.63,1476714.0
2024-11-04 11:50:00,244.63,245.12,243.93,245.11,1541150.0,244.63,245.12,243.93,245.11,1541150.0
2024-11-04 12:00:00,245.09,245.41,243.65,243.76,1307784.0,245.09,245.41,243.65,243.76,1307784.0
2024-11-04 12:10:00,243.71,244.33,243.41,243.43,919976.0,243.71,244.33,243.41,243.43,919976.0
2024-11-04 12:20:00,243.43,244.78,243.41,244.59,1064405.0,243.43,244.78,243.41,244.59,1064405.0
2024-11-04 12:30:00,244.68,245.18,244.25,244.89,805611.0,244.68,245.18,244.25,244.89,805611.0
2024-11-04 12:40:00,244.89,245.6,244.71,245.16,690912.0,244.89,245.6,244.71,245.16,690912.0
2024-11-04 12:50:00,245.22,245.55,244.89,245.06,482356.0,245.22,245.55,244.89,245.06,482356.0
2024-11-04 13:00:00,245.04,245.56,244.2,244.37,751434.0,245.04,245.56,244.2,244.37,751434.0
2024-11-04 13:10:00,244.41,245.24,244.33,244.61,645465.0,244.41,245.24,244.33,244.61,645465.0
2024-11-04 13:20:00,244.6,245.31,244.46,244.81,588067.0,244.6,245.31,244.46,244.81,588067.0
2024-11-04 13:30:00,244.8,245.2,244.25,245.01,497720.0,244.8,245.2,244.25,245.01,497720.0
2024-11-04 13:40:00,245.04,245.29,244.52,244.83,528259.0,245.04,245.29,244.52,244.83,528259.0
2024-11-04 13:50:00,244.81,245.1,244.06,244.14,526930.0,244.81,245.1,244.06,244.14,526930.0
2024-11-04 14:00:00,244.18,244.66,243.9,244.33,638099.0,244.18,244.66,243.9,244.33,638099.0
2024-11-04 14:10:00,244.3,244.55,244.0,244.42,379412.0,244.3,244.55,244.0,244.42,379412.0
2024-11-04 14:20:00,244.42,244.65,243.45,243.73,619902.0,244.42,244.65,243.45,243.73,619902.0
2024-11-04 14:30:00,243.68,244.67,243.53,244.64,687684.0,243.68,244.67,243.53,244.64,687684.0
2024-11-04 14:40:00,244.61,244.83,244.24,244.5,409538.0,244.61,244.83,244.24,244.5,409538.0
2024-11-04 14:50:00,244.48,244.75,244.28,244.29,299008.0,244.48,244.75,244.28,244.29,299008.0
2024-11-04 15:00:00,244.28,244.64,243.73,243.78,635435.0,244.28,244.64,243.73,243.78,635435.0
2024-11-04 15:10:00,243.8,243.8,242.77,243.23,1116878.0,243.8,243.8,242.77,243.23,1116878.0
2024-11-04 15:20:00,243.23,243.74,243.04,243.39,657040.0,243.23,243.74,243.04,243.39,657040.0
2024-11-04 15:30:00,243.38,243.4,241.89,242.08,1317008.0,243.38,243.4,241.89,242.08,1317008.0
2024-11-04 15:40:00,242.09,242.96,242.05,242.67,854999.0,242.09,242.96,242.05,242.67,854999.0
2024-11-04 15:50:00,242.67,243.34,242.51,242.83,1314703.0,242.67,243.34,242.51,242.83,1314703.0
2024-11-05 09:30:00,247.33,252.8,246.21,252.38,5318606.0,247.33,252.8,246.21,252.38,5318606.0
2024-11-05 09:40:00,252.4,253.15,251.11,252.13,3539751.0,252.4,253.15,251.11,252.13,3539751.0
2024-11-05 09:50:00,252.14,253.22,250.6,251.29,2826150.0,252.14,253.22,250.6,251.29,2826150.0
2024-11-05 10:00:00,251.29,253.37,250.9,253.3,2300406.0,251.29,253.37,250.9,253.3,2300406.0
2024-11-05 10:10:00,253.3,253.5,251.55,252.17,1762934.0,253.3,253.5,251.55,252.17,1762934.0
2024-11-05 10:20:00,252.18,252.35,250.27,251.12,2302396.0,252.18,252.35,250.27,251.12,2302396.0
2024-11-05 10:30:00,251.18,251.27,250.36,250.94,1310291.0,251.18,251.27,250.36,250.94,1310291.0
2024-11-05 10:40:00,250.94,252.28,250.65,251.98,1225592.0,250.94,252.28,250.65,251.98,1225592.0
2024-11-05 10:50:00,251.98,252.05,250.57,251.07,879966.0,251.98,252.05,250.57,251.07,879966.0
2024-11-05 11:00:00,251.05,251.32,250.45,250.78,737690.0,251.05,251.32,250.45,250.78,737690.0
2024-11-05 11:10:00,250.82,251.7,250.75,251.46,737794.0,250.82,251.7,250.75,251.46,737794.0
2024-11-05 11:20:00,251.5,252.19,251.12,251.95,775059.0,251.5,252.19,251.12,251.95,775059.0
2024-11-05 11:30:00,251.95,253.38,251.85,253.15,1156775.0,251.95,253.38,251.85,253.15,1156775.0
2024-11-05 11:40:00,253.14,253.69,252.62,253.05,1185139.0,253.14,253.69,252.62,253.05,1185139.0
2024-11-05 11:50:00,253.05,253.11,252.45,253.06,858544.0,253.05,253.11,252.45,253.06,858544.0
2024-11-05 12:00:00,253.04,253.37,252.43,252.52,768495.0,253.04,253.37,252.43,252.52,768495.0
2024-11-05 12:10:00,252.54,253.98,252.54,253.65,1114373.0,252.54,253.98,252.54,253.65,1114373.0
2024-11-05 12:20:00,253.72,254.71,253.58,254.52,1176600.0,253.72,254.71,253.58,254.52,1176600.0
2024-11-05 12:30:00,254.51,254.63,253.92,254.05,680774.0,254.51,254.63,253.92,254.05,680774.0
2024-11-05 12:40:00,254.07,254.93,253.85,254.91,769878.0,254.07,254.93,253.85,254.91,769878.0
2024-11-05 12:50:00,254.89,254.93,254.21,254.48,588780.0,254.89,254.93,254.21,254.48,588780.0
2024-11-05 13:00:00,254.47,254.9,254.14,254.71,566400.0,254.47,254.9,254.14,254.71,566400.0
2024-11-05 13:10:00,254.74,254.74,253.93,254.48,616892.0,254.74,254.74,253.93,254.48,616892.0
2024-11-05 13:20:00,254.5,254.7,254.09,254.15,419998.0,254.5,254.7,254.09,254.15,419998.0
2024-11-05 13:30:00,254.18,254.42,253.65,253.8,760687.0,254.18,254.42,253.65,253.8,760687.0
2024-11-05 13:40:00,253.82,254.88,253.44,254.57,918710.0,253.82,254.88,253.44,254.57,918710.0
2024-11-05 13:50:00,254.56,255.19,254.4,254.91,700674.0,254.56,255.19,254.4,254.91,700674.0
2024-11-05 14:00:00,254.92,255.28,254.44,254.62,827468.0,254.92,255.28,254.44,254.62,827468.0
2024-11-05 14:10:00,254.62,254.68,254.21,254.29,537920.0,254.62,254.68,254.21,254.29,537920.0
2024-11-05 14:20:00,254.3,254.87,254.18,254.4,563454.0,254.3,254.87,254.18,254.4,563454.0
2024-11-05 14:30:00,254.4,254.44,253.83,254.22,669590.0,254.4,254.44,253.83,254.22,669590.0
2024-11-05 14:40:00,254.23,254.58,254.01,254.03,470743.0,254.23,254.58,254.01,254.03,470743.0
2024-11-05 14:50:00,254.04,254.05,251.61,251.81,1657707.0,254.04,254.05,251.61,251.81,1657707.0
2024-11-05 15:00:00,251.8,252.71,251.37,252.67,1367205.0,251.8,252.71,251.37,252.67,1367205.0
2024-11-05 15:10:00,252.68,253.08,252.38,252.54,755830.0,252.68,253.08,252.38,252.54,755830.0
2024-11-05 15:20:00,252.55,252.6,251.58,252.2,849337.0,252.55,252.6,251.58,252.2,849337.0
2024-11-05 15:30:00,252.2,253.18,252.03,252.85,991920.0,252.2,253.18,252.03,252.85,991920.0
2024-11-05 15:40:00,252.85,252.88,251.56,251.84,995359.0,252.85,252.88,251.56,251.84,995359.0
2024-11-05 15:50:00,251.8,251.9,250.83,251.5,1889863.0,251.8,251.9,250.83,251.5,1889863.0
2024-11-06 09:30:00,284.67,289.59,281.44,287.86,16316852.0,284.67,289.59,281.44,287.86,16316852.0
2024-11-06 09:40:00,287.9,289.05,282.12,283.19,7712575.0,287.9,289.05,282.12,283.19,7712575.0
2024-11-06 09:50:00,283.11,284.75,275.62,278.93,8388736.0,283.11,284.75,275.62,278.93,8388736.0
2024-11-06 10:00:00,278.96,279.8,276.4,279.25,4955906.0,278.96,279.8,276.4,279.25,4955906.0
2024-11-06 10:10:00,279.14,282.7,278.8,281.65,4363919.0,279.14,282.7,278.8,281.65,4363919.0
2024-11-06 10:20:00,281.62,281.95,279.54,281.22,2567881.0,281.62,281.95,279.54,281.22,2567881.0
2024-11-06 10:30:00,281.32,282.37,279.8,280.33,2657497.0,281.32,282.37,279.8,280.33,2657497.0
2024-11-06 10:40:00,280.38,282.8,280.1,282.72,2147705.0,280.38,282.8,280.1,282.72,2147705.0
2024-11-06 10:50:00,282.71,284.67,282.04,283.76,3220421.0,282.71,284.67,282.04,283.76,3220421.0
2024-11-06 11:00:00,283.64,284.6,282.66,284.33,1977716.0,283.64,284.6,282.66,284.33,1977716.0
2024-11-06 11:10:00,284.31,285.45,284.25,284.55,2304916.0,284.31,285.45,284.25,284.55,2304916.0
2024-11-06 11:20:00,284.56,284.78,282.9,284.58,1961075.0,284.56,284.78,282.9,284.58,1961075.0
2024-11-06 11:30:00,284.55,285.3,283.23,284.4,1797362.0,284.55,285.3,283.23,284.4,1797362.0
2024-11-06 11:40:00,284.38,285.23,284.02,284.89,1494633.0,284.38,285.23,284.02,284.89,1494633.0
2024-11-06 11:50:00,284.86,286.35,284.39,286.12,2239204.0,284.86,286.35,284.39,286.12,2239204.0
2024-11-06 12:00:00,286.1,286.7,285.83,286.63,1592983.0,286.1,286.7,285.83,286.63,1592983.0
2024-11-06 12:10:00,286.62,287.36,285.96,286.14,2112044.0,286.62,287.36,285.96,286.14,2112044.0
2024-11-06 12:20:00,286.14,287.5,285.92,287.39,1605362.0,286.14,287.5,285.92,287.39,1605362.0
2024-11-06 12:30:00,287.38,287.48,286.33,286.77,1280495.0,287.38,287.48,286.33,286.77,1280495.0
2024-11-06 12:40:00,286.76,287.37,286.66,287.34,1118770.0,286.76,287.37,286.66,287.34,1118770.0
2024-11-06 12:50:00,287.3,287.47,286.72,287.19,1079826.0,287.3,287.47,286.72,287.19,1079826.0
2024-11-06 13:00:00,287.22,288.5,287.01,288.4,1714181.0,287.22,288.5,287.01,288.4,1714181.0
2024-11-06 13:10:00,288.46,289.07,288.3,289.01,1898901.0,288.46,289.07,288.3,289.01,1898901.0
2024-11-06 13:20:00,289.01,289.25,288.22,289.23,1711904.0,289.01,289.25,288.22,289.23,1711904.0
2024-11-06 13:30:00,289.22,289.33,287.79,287.79,1697507.0,289.22,289.33,287.79,287.79,1697507.0
2024-11-06 13:40:00,287.8,288.65,287.79,288.5,1099838.0,287.8,288.65,287.79,288.5,1099838.0
2024-11-06 13:50:00,288.51,288.51,287.22,287.41,1338820.0,288.51,288.51,287.22,287.41,1338820.0
2024-11-06 14:00:00,287.44,287.64,285.34,285.55,2064843.0,287.44,287.64,285.34,285.55,2064843.0
2024-11-06 14:10:00,285.56,287.52,284.75,287.46,2266650.0,285.56,287.52,284.75,287.46,2266650.0
2024-11-06 14:20:00,287.48,288.2,287.45,287.84,1699157.0,287.48,288.2,287.45,287.84,1699157.0
2024-11-06 14:30:00,287.83,288.15,286.87,287.87,1359437.0,287.83,288.15,286.87,287.87,1359437.0
2024-11-06 14:40:00,287.86,288.04,287.41,287.95,845771.0,287.86,288.04,287.41,287.95,845771.0
2024-11-06 14:50:00,287.97,288.99,287.84,288.89,1524665.0,287.97,288.99,287.84,288.89,1524665.0
2024-11-06 15:00:00,288.87,289.0,288.34,288.74,1294029.0,288.87,289.0,288.34,288.74,1294029.0
2024-11-06 15:10:00,288.76,289.4,288.61,289.36,1431164.0,288.76,289.4,288.61,289.36,1431164.0
2024-11-06 15:20:00,289.35,289.43,288.1,288.66,1557260.0,289.35,289.43,288.1,288.66,1557260.0
2024-11-06 15:30:00,288.65,288.92,287.72,288.84,1341309.0,288.65,288.92,287.72,288.84,1341309.0
2024-11-06 15:40:00,288.82,289.35,288.51,289.33,1503097.0,288.82,289.35,288.51,289.33,1503097.0
2024-11-06 15:50:00,289.34,289.42,287.78,288.47,3321404.0,289.34,289.42,287.78,288.47,3321404.0
2024-11-07 09:30:00,288.87,289.96,285.52,288.47,5973375.0,288.87,289.96,285.52,288.47,5973375.0
2024-11-07 09:40:00,288.44,289.99,287.34,288.26,4130492.0,288.44,289.99,287.34,288.26,4130492.0
2024-11-07 09:50:00,288.21,291.41,287.6,291.35,3435296.0,288.21,291.41,287.6,291.35,3435296.0
2024-11-07 10:00:00,291.35,293.61,290.66,293.29,4680115.0,291.35,293.61,290.66,293.29,4680115.0
2024-11-07 10:10:00,293.29,294.95,291.8,294.95,3599109.0,293.29,294.95,291.8,294.95,3599109.0
2024-11-07 10:20:00,294.9,297.06,293.64,296.85,3854218.0,294.9,297.06,293.64,296.85,3854218.0
2024-11-07 10:30:00,296.83,297.8,296.01,296.77,3584340.0,296.83,297.8,296.01,296.77,3584340.0
2024-11-07 10:40:00,296.78,298.0,296.15,297.49,2349719.0,296.78,298.0,296.15,297.49,2349719.0
2024-11-07 10:50:00,297.47,298.35,296.35,297.69,2297022.0,297.47,298.35,296.35,297.69,2297022.0
2024-11-07 11:00:00,297.62,298.12,296.6,297.39,2362436.0,297.62,298.12,296.6,297.39,2362436.0
2024-11-07 11:10:00,297.36,298.2,296.9,297.03,1647301.0,297.36,298.2,296.9,297.03,1647301.0
2024-11-07 11:20:00,297.14,297.91,296.74,297.65,1285330.0,297.14,297.91,296.74,297.65,1285330.0
2024-11-07 11:30:00,297.58,299.26,297.25,298.86,2466741.0,297.58,299.26,297.25,298.86,2466741.0
2024-11-07 11:40:00,298.86,299.67,298.71,299.21,2093778.0,298.86,299.67,298.71,299.21,2093778.0
2024-11-07 11:50:00,299.21,299.75,298.81,298.93,1793414.0,299.21,299.75,298.81,298.93,1793414.0
2024-11-07 12:00:00,298.93,299.15,297.15,297.97,2084185.0,298.93,299.15,297.15,297.97,2084185.0
2024-11-07 12:10:00,297.93,298.53,297.66,298.05,1430632.0,297.93,298.53,297.66,298.05,1430632.0
2024-11-07 12:20:00,298.05,298.74,297.89,298.6,1145800.0,298.05,298.74,297.89,298.6,1145800.0
2024-11-07 12:30:00,298.57,298.78,297.81,298.08,1175938.0,298.57,298.78,297.81,298.08,1175938.0
2024-11-07 12:40:00,298.04,298.55,297.83,298.46,700969.0,298.04,298.55,297.83,298.46,700969.0
2024-11-07 12:50:00,298.33,299.0,298.24,298.8,794678.0,298.33,299.0,298.24,298.8,794678.0
2024-11-07 13:00:00,298.8,298.81,296.3,296.44,1901087.0,298.8,298.81,296.3,296.44,1901087.0
2024-11-07 13:10:00,296.44,296.91,295.3,296.24,2048225.0,296.44,296.91,295.3,296.24,2048225.0
2024-11-07 13:20:00,296.26,297.46,296.1,296.88,1238653.0,296.26,297.46,296.1,296.88,1238653.0
2024-11-07 13:30:00,296.81,297.5,295.47,297.11,1814865.0,296.81,297.5,295.47,297.11,1814865.0
2024-11-07 13:40:00,297.1,297.3,296.4,297.11,1034355.0,297.1,297.3,296.4,297.11,1034355.0
2024-11-07 13:50:00,297.09,298.29,296.97,298.07,1088760.0,297.09,298.29,296.97,298.07,1088760.0
2024-11-07 14:00:00,298.06,298.85,297.25,298.54,1697826.0,298.06,298.85,297.25,298.54,1697826.0
2024-11-07 14:10:00,298.51,299.0,298.11,298.15,1065983.0,298.51,299.0,298.11,298.15,1065983.0
2024-11-07 14:20:00,298.22,298.3,296.75,297.6,1177291.0,298.22,298.3,296.75,297.6,1177291.0
2024-11-07 14:30:00,297.61,298.37,297.29,297.38,1073275.0,297.61,298.37,297.29,297.38,1073275.0
2024-11-07 14:40:00,297.35,298.15,296.28,297.99,1587969.0,297.35,298.15,296.28,297.99,1587969.0
2024-11-07 14:50:00,298.02,298.2,296.6,297.96,1482228.0,298.02,298.2,296.6,297.96,1482228.0
2024-11-07 15:00:00,297.96,298.5,297.5,298.33,1335338.0,297.96,298.5,297.5,298.33,1335338.0
2024-11-07 15:10:00,298.28,299.5,297.78,299.32,1767114.0,298.28,299.5,297.78,299.32,1767114.0
2024-11-07 15:20:00,299.31,299.66,297.36,297.57,2054557.0,299.31,299.66,297.36,297.57,2054557.0
2024-11-07 15:30:00,297.59,298.66,297.4,298.63,1415625.0,297.59,298.66,297.4,298.63,1415625.0
2024-11-07 15:40:00,298.61,299.0,297.63,297.89,1563245.0,298.61,299.0,297.63,297.89,1563245.0
2024-11-07 15:50:00,297.91,298.35,296.68,296.75,2549579.0,297.91,298.35,296.68,296.75,2549579.0
2024-11-08 09:30:00,299.14,304.97,297.66,304.84,8765252.0,299.14,304.97,297.66,304.84,8765252.0
2024-11-08 09:40:00,304.78,306.62,303.15,306.4,5656855.0,304.78,306.62,303.15,306.4,5656855.0
2024-11-08 09:50:00,306.42,308.5,305.16,308.49,4397593.0,306.42,308.5,305.16,308.49,4397593.0
2024-11-08 10:00:00,308.47,310.24,307.26,308.81,5961425.0,308.47,310.24,307.26,308.81,5961425.0
2024-11-08 10:10:00,308.75,313.1,308.3,312.92,5192006.0,308.75,313.1,308.3,312.92,5192006.0
2024-11-08 10:20:00,312.95,314.98,311.66,314.54,5699900.0,312.95,314.98,311.66,314.54,5699900.0
2024-11-08 10:30:00,314.56,319.44,314.26,316.63,8572334.0,314.56,319.44,314.26,316.63,8572334.0
2024-11-08 10:40:00,316.58,316.74,312.63,315.2,6342549.0,316.58,316.74,312.63,315.2,6342549.0
2024-11-08 10:50:00,315.14,317.0,311.6,313.43,4959516.0,315.14,317.0,311.6,313.43,4959516.0
2024-11-08 11:00:00,313.36,314.73,312.01,314.55,3322584.0,313.36,314.73,312.01,314.55,3322584.0
2024-11-08 11:10:00,314.55,315.99,313.56,315.83,2843347.0,314.55,315.99,313.56,315.83,2843347.0
2024-11-08 11:20:00,315.87,318.5,314.62,317.73,3673370.0,315.87,318.5,314.62,317.73,3673370.0
2024-11-08 11:30:00,317.76,318.0,315.81,317.45,2490352.0,317.76,318.0,315.81,317.45,2490352.0
2024-11-08 11:40:00,317.42,317.96,314.92,315.95,2440149.0,317.42,317.96,314.92,315.95,2440149.0
2024-11-08 11:50:00,315.98,318.75,315.67,317.94,2588081.0,315.98,318.75,315.67,317.94,2588081.0
2024-11-08 12:00:00,317.93,319.0,316.5,317.83,2329735.0,317.93,319.0,316.5,317.83,2329735.0
2024-11-08 12:10:00,317.82,317.9,315.92,317.02,1842483.0,317.82,317.9,315.92,317.02,1842483.0
2024-11-08 12:20:00,317.0,317.5,316.41,317.3,1194403.0,317.0,317.5,316.41,317.3,1194403.0
2024-11-08 12:30:00,317.28,318.55,316.62,317.63,1818093.0,317.28,318.55,316.62,317.63,1818093.0
2024-11-08 12:40:00,317.64,317.92,316.63,317.58,1295697.0,317.64,317.92,316.63,317.58,1295697.0
2024-11-08 12:50:00,317.56,318.25,317.2,317.36,1342958.0,317.56,318.25,317.2,317.36,1342958.0
2024-11-08 13:00:00,317.39,320.75,317.12,320.63,2699287.0,317.39,320.75,317.12,320.63,2699287.0
2024-11-08 13:10:00,320.66,321.63,319.31,320.92,3733036.0,320.66,321.63,319.31,320.92,3733036.0
2024-11-08 13:20:00,320.92,321.84,320.21,321.1,2097586.0,320.92,321.84,320.21,321.1,2097586.0
2024-11-08 13:30:00,321.04,324.22,320.88,324.06,3691069.0,321.04,324.22,320.88,324.06,3691069.0
2024-11-08 13:40:00,324.03,325.75,323.61,324.81,4222256.0,324.03,325.75,323.61,324.81,4222256.0
2024-11-08 13:50:00,324.86,325.2,323.19,324.78,3276790.0,324.86,325.2,323.19,324.78,3276790.0
2024-11-08 14:00:00,324.81,326.8,324.22,326.46,2831983.0,324.81,326.8,324.22,326.46,2831983.0
2024-11-08 14:10:00,326.46,328.71,325.88,327.28,4844696.0,326.46,328.71,325.88,327.28,4844696.0
2024-11-08 14:20:00,327.24,327.65,325.15,326.71,3095012.0,327.24,327.65,325.15,326.71,3095012.0
2024-11-08 14:30:00,326.66,326.73,323.78,324.09,3296694.0,326.66,326.73,323.78,324.09,3296694.0
2024-11-08 14:40:00,324.1,324.45,321.15,322.5,3999172.0,324.1,324.45,321.15,322.5,3999172.0
2024-11-08 14:50:00,322.51,324.36,322.27,322.89,3014672.0,322.51,324.36,322.27,322.89,3014672.0
2024-11-08 15:00:00,322.99,323.56,319.8,320.28,3287713.0,322.99,323.56,319.8,320.28,3287713.0
2024-11-08 15:10:00,320.3,320.58,317.41,319.15,4789806.0,320.3,320.58,317.41,319.15,4789806.0
2024-11-08 15:20:00,319.15,320.3,316.69,319.05,3526535.0,319.15,320.3,316.69,319.05,3526535.0
2024-11-08 15:30:00,319.06,322.3,317.79,321.89,3365729.0,319.06,322.3,317.79,321.89,3365729.0
2024-11-08 15:40:00,321.98,322.7,320.7,320.75,3084244.0,321.98,322.7,320.7,320.75,3084244.0
2024-11-08 15:50:00,320.8,321.7,319.39,321.26,3724134.0,320.8,321.7,319.39,321.26,3724134.0
2024-11-11 09:30:00,346.38,349.9,341.5,346.34,13118530.0,346.38,349.9,341.5,346.34,13118530.0
2024-11-11 09:40:00,346.22,350.57,340.91,343.34,8758172.0,346.22,350.57,340.91,343.34,8758172.0
2024-11-11 09:50:00,343.5,348.45,342.86,344.89,4459353.0,343.5,348.45,342.86,344.89,4459353.0
2024-11-11 10:00:00,344.89,345.18,336.51,337.91,6273859.0,344.89,345.18,336.51,337.91,6273859.0
2024-11-11 10:10:00,337.85,343.68,337.8,341.99,4123804.0,337.85,343.68,337.8,341.99,4123804.0
2024-11-11 10:20:00,341.95,346.99,340.29,344.93,4209428.0,341.95,346.99,340.29,344.93,4209428.0
2024-11-11 10:30:00,344.86,348.32,343.28,346.39,3388740.0,344.86,348.32,343.28,346.39,3388740.0
2024-11-11 10:40:00,346.37,347.8,344.15,347.49,2455712.0,346.37,347.8,344.15,347.49,2455712.0
2024-11-11 10:50:00,347.54,349.43,346.17,349.2,3351766.0,347.54,349.43,346.17,349.2,3351766.0
2024-11-11 11:00:00,349.15,352.8,348.0,352.75,3993579.0,349.15,352.8,348.0,352.75,3993579.0
2024-11-11 11:10:00,352.72,355.65,351.5,355.63,4918304.0,352.72,355.65,351.5,355.63,4918304.0
2024-11-11 11:20:00,355.49,357.5,354.51,356.79,4819573.0,355.49,357.5,354.51,356.79,4819573.0
2024-11-11 11:30:00,356.73,358.64,351.51,352.61,5188020.0,356.73,358.64,351.51,352.61,5188020.0
2024-11-11 11:40:00,352.5,352.63,346.01,347.05,4313287.0,352.5,352.63,346.01,347.05,4313287.0
2024-11-11 11:50:00,347.13,349.0,342.75,345.86,4353657.0,347.13,349.0,342.75,345.86,4353657.0
2024-11-11 12:00:00,346.0,348.73,345.52,348.16,2818381.0,346.0,348.73,345.52,348.16,2818381.0
2024-11-11 12:10:00,348.22,348.39,343.95,345.91,2388658.0,348.22,348.39,343.95,345.91,2388658.0
2024-11-11 12:20:00,345.9,348.03,343.6,344.38,2242254.0,345.9,348.03,343.6,344.38,2242254.0
2024-11-11 12:30:00,344.34,346.99,343.27,343.44,1812993.0,344.34,346.99,343.27,343.44,1812993.0
2024-11-11 12:40:00,343.46,344.0,339.55,340.83,3283573.0,343.46,344.0,339.55,340.83,3283573.0
2024-11-11 12:50:00,340.94,344.79,340.8,341.85,2040865.0,340.94,344.79,340.8,341.85,2040865.0
2024-11-11 13:00:00,341.75,342.08,338.69,339.61,2523681.0,341.75,342.08,338.69,339.61,2523681.0
2024-11-11 13:10:00,339.7,340.44,337.7,337.84,2409260.0,339.7,340.44,337.7,337.84,2409260.0
2024-11-11 13:20:00,337.79,340.8,336.0,340.64,3377938.0,337.79,340.8,336.0,340.64,3377938.0
2024-11-11 13:30:00,340.65,343.27,340.43,343.22,2417110.0,340.65,343.27,340.43,343.22,2417110.0
2024-11-11 13:40:00,343.21,345.6,342.2,345.46,2666679.0,343.21,345.6,342.2,345.46,2666679.0
2024-11-11 13:50:00,345.46,347.8,345.2,347.52,2892544.0,345.46,347.8,345.2,347.52,2892544.0
2024-11-11 14:00:00,347.57,349.94,346.5,349.74,2703375.0,347.57,349.94,346.5,349.74,2703375.0
2024-11-11 14:10:00,349.8,349.87,346.7,347.15,2574378.0,349.8,349.87,346.7,347.15,2574378.0
2024-11-11 14:20:00,346.98,347.91,345.3,345.43,1772491.0,346.98,347.91,345.3,345.43,1772491.0
2024-11-11 14:30:00,345.36,348.04,344.27,345.81,2344353.0,345.36,348.04,344.27,345.81,2344353.0
2024-11-11 14:40:00,345.76,346.47,343.5,343.73,1986411.0,345.76,346.47,343.5,343.73,1986411.0
2024-11-11 14:50:00,343.79,344.5,342.15,344.06,1943270.0,343.79,344.5,342.15,344.06,1943270.0
2024-11-11 15:00:00,344.04,346.12,342.9,345.93,1751889.0,344.04,346.12,342.9,345.93,1751889.0
2024-11-11 15:10:00,346.0,346.25,343.8,344.4,1375328.0,346.0,346.25,343.8,344.4,1375328.0
2024-11-11 15:20:00,344.41,346.86,343.54,346.76,1854685.0,344.41,346.86,343.54,346.76,1854685.0
2024-11-11 15:30:00,346.75,349.5,345.81,348.59,2751895.0,346.75,349.5,345.81,348.59,2751895.0
2024-11-11 15:40:00,348.64,348.77,346.16,346.3,2005683.0,348.64,348.77,346.16,346.3,2005683.0
2024-11-11 15:50:00,346.4,350.76,346.4,350.62,4531990.0,346.4,350.76,346.4,350.62,4531990.0
2024-11-12 09:30:00,342.74,345.84,335.3,341.36,8420095.0,342.74,345.84,335.3,341.36,8420095.0
2024-11-12 09:40:00,341.46,343.6,338.47,342.28,4104400.0,341.46,343.6,338.47,342.28,4104400.0
2024-11-12 09:50:00,342.27,343.95,338.68,340.2,3288664.0,342.27,343.95,338.68,340.2,3288664.0
2024-11-12 10:00:00,340.17,342.21,338.3,340.03,3005894.0,340.17,342.21,338.3,340.03,3005894.0
2024-11-12 10:10:00,340.04,341.97,336.0,337.41,3532423.0,340.04,341.97,336.0,337.41,3532423.0
2024-11-12 10:20:00,337.41,341.13,337.02,339.6,2886537.0,337.41,341.13,337.02,339.6,2886537.0
2024-11-12 10:30:00,339.7,345.55,339.2,343.66,4161937.0,339.7,345.55,339.2,343.66,4161937.0
2024-11-12 10:40:00,343.6,344.35,342.14,343.08,1847930.0,343.6,344.35,342.14,343.08,1847930.0
2024-11-12 10:50:00,343.0,343.5,340.93,341.0,1630503.0,343.0,343.5,340.93,341.0,1630503.0
2024-11-12 11:00:00,340.95,341.6,339.67,339.76,1544335.0,340.95,341.6,339.67,339.76,1544335.0
2024-11-12 11:10:00,339.84,341.68,339.11,341.56,1525588.0,339.84,341.68,339.11,341.56,1525588.0
2024-11-12 11:20:00,341.6,341.89,339.24,340.4,1366248.0,341.6,341.89,339.24,340.4,1366248.0
2024-11-12 11:30:00,340.38,340.65,337.63,337.79,1492061.0,340.38,340.65,337.63,337.79,1492061.0
2024-11-12 11:40:00,337.75,338.53,336.6,336.89,1520062.0,337.75,338.53,336.6,336.89,1520062.0
2024-11-12 11:50:00,336.89,339.24,336.31,336.67,1978648.0,336.89,339.24,336.31,336.67,1978648.0
2024-11-12 12:00:00,336.66,337.87,333.7,334.72,2562513.0,336.66,337.87,333.7,334.72,2562513.0
2024-11-12 12:10:00,334.7,334.77,332.7,333.15,2446632.0,334.7,334.77,332.7,333.15,2446632.0
2024-11-12 12:20:00,333.15,333.41,330.43,332.72,3496543.0,333.15,333.41,330.43,332.72,3496543.0
2024-11-12 12:30:00,332.79,334.75,332.46,333.44,1864049.0,332.79,334.75,332.46,333.44,1864049.0
2024-11-12 12:40:00,333.47,334.29,329.26,330.28,2386375.0,333.47,334.29,329.26,330.28,2386375.0
2024-11-12 12:50:00,330.29,331.28,328.2,328.24,2858456.0,330.29,331.28,328.2,328.24,2858456.0
2024-11-12 13:00:00,328.23,329.44,326.24,328.49,3069288.0,328.23,329.44,326.24,328.49,3069288.0
2024-11-12 13:10:00,328.53,329.16,327.03,327.48,1914457.0,328.53,329.16,327.03,327.48,1914457.0
2024-11-12 13:20:00,327.35,327.89,323.31,325.07,3617123.0,327.35,327.89,323.31,325.07,3617123.0
2024-11-12 13:30:00,325.07,329.56,325.03,327.57,2892952.0,325.07,329.56,325.03,327.57,2892952.0
2024-11-12 13:40:00,327.64,330.25,327.55,328.91,2013259.0,327.64,330.25,327.55,328.91,2013259.0
2024-11-12 13:50:00,328.97,332.69,328.92,331.75,2462366.0,328.97,332.69,328.92,331.75,2462366.0
2024-11-12 14:00:00,331.7,331.74,329.5,329.74,1888603.0,331.7,331.74,329.5,329.74,1888603.0
2024-11-12 14:10:00,329.74,329.79,327.46,329.29,2130819.0,329.74,329.79,327.46,329.29,2130819.0
2024-11-12 14:20:00,329.34,332.75,328.84,331.69,2301421.0,329.34,332.75,328.84,331.69,2301421.0
2024-11-12 14:30:00,331.68,334.18,331.12,332.81,2368196.0,331.68,334.18,331.12,332.81,2368196.0
2024-11-12 14:40:00,332.78,333.29,331.73,332.0,1571291.0,332.78,333.29,331.73,332.0,1571291.0
2024-11-12 14:50:00,331.99,332.44,330.24,331.63,1515781.0,331.99,332.44,330.24,331.63,1515781.0
2024-11-12 15:00:00,331.71,332.94,331.18,332.61,1435755.0,331.71,332.94,331.18,332.61,1435755.0
2024-11-12 15:10:00,332.6,332.87,328.81,329.42,1736147.0,332.6,332.87,328.81,329.42,1736147.0
2024-11-12 15:20:00,329.47,330.24,327.5,328.34,1894123.0,329.47,330.24,327.5,328.34,1894123.0
2024-11-12 15:30:00,328.4,328.78,326.11,328.6,2290928.0,328.4,328.78,326.11,328.6,2290928.0
2024-11-12 15:40:00,328.59,329.68,327.45,328.02,1977216.0,328.59,329.68,327.45,328.02,1977216.0
2024-11-12 15:50:00,327.98,329.45,327.02,328.24,3053587.0,327.98,329.45,327.02,328.24,3053587.0
2024-11-13 09:30:00,335.85,344.6,334.68,343.22,8510407.0,335.85,344.6,334.68,343.22,8510407.0
2024-11-13 09:40:00,343.19,344.28,338.62,338.79,4673927.0,343.19,344.28,338.62,338.79,4673927.0
2024-11-13 09:50:00,338.79,340.55,336.52,336.78,3913467.0,338.79,340.55,336.52,336.78,3913467.0
2024-11-13 10:00:00,336.65,336.73,330.75,332.13,4689506.0,336.65,336.73,330.75,332.13,4689506.0
2024-11-13 10:10:00,332.23,334.7,328.73,329.09,4520710.0,332.23,334.7,328.73,329.09,4520710.0
2024-11-13 10:20:00,329.28,331.98,327.4,331.02,4006357.0,329.28,331.98,327.4,331.02,4006357.0
2024-11-13 10:30:00,331.05,331.8,326.62,327.2,3372194.0,331.05,331.8,326.62,327.2,3372194.0
2024-11-13 10:40:00,327.13,329.07,326.13,327.54,2817842.0,327.13,329.07,326.13,327.54,2817842.0
2024-11-13 10:50:00,327.55,329.03,324.62,324.86,2972647.0,327.55,329.03,324.62,324.86,2972647.0
2024-11-13 11:00:00,324.86,326.75,322.5,326.5,3599765.0,324.86,326.75,322.5,326.5,3599765.0
2024-11-13 11:10:00,326.46,329.3,326.23,327.62,3073957.0,326.46,329.3,326.23,327.62,3073957.0
2024-11-13 11:20:00,327.58,329.3,326.35,328.64,2165194.0,327.58,329.3,326.35,328.64,2165194.0
2024-11-13 11:30:00,328.57,329.59,327.0,327.76,1572638.0,328.57,329.59,327.0,327.76,1572638.0
2024-11-13 11:40:00,327.81,329.2,326.58,328.98,1600016.0,327.81,329.2,326.58,328.98,1600016.0
2024-11-13 11:50:00,329.03,331.48,328.0,331.12,1736541.0,329.03,331.48,328.0,331.12,1736541.0
2024-11-13 12:00:00,331.21,333.52,330.68,332.58,2559503.0,331.21,333.52,330.68,332.58,2559503.0
2024-11-13 12:10:00,332.59,333.75,332.47,332.67,1838337.0,332.59,333.75,332.47,332.67,1838337.0
2024-11-13 12:20:00,332.7,332.98,331.41,331.76,1390316.0,332.7,332.98,331.41,331.76,1390316.0
2024-11-13 12:30:00,331.75,331.81,329.16,330.01,1812400.0,331.75,331.81,329.16,330.01,1812400.0
2024-11-13 12:40:00,330.08,330.5,327.8,329.26,1484518.0,330.08,330.5,327.8,329.26,1484518.0
2024-11-13 12:50:00,329.31,331.48,329.23,329.75,1511677.0,329.31,331.48,329.23,329.75,1511677.0
2024-11-13 13:00:00,329.81,330.7,329.37,330.07,922845.0,329.81,330.7,329.37,330.07,922845.0
2024-11-13 13:10:00,330.05,330.23,328.33,329.08,1128910.0,330.05,330.23,328.33,329.08,1128910.0
2024-11-13 13:20:00,329.08,330.6,328.6,330.28,955430.0,329.08,330.6,328.6,330.28,955430.0
2024-11-13 13:30:00,330.27,330.73,328.34,328.39,1039591.0,330.27,330.73,328.34,328.39,1039591.0
2024-11-13 13:40:00,328.43,330.28,327.29,330.11,1428046.0,328.43,330.28,327.29,330.11,1428046.0
2024-11-13 13:50:00,330.08,330.22,329.0,329.71,874291.0,330.08,330.22,329.0,329.71,874291.0
2024-11-13 14:00:00,329.78,329.96,328.21,328.92,865386.0,329.78,329.96,328.21,328.92,865386.0
2024-11-13 14:10:00,328.94,329.5,327.33,327.53,942264.0,328.94,329.5,327.33,327.53,942264.0
2024-11-13 14:20:00,327.51,328.85,326.9,327.05,1071681.0,327.51,328.85,326.9,327.05,1071681.0
2024-11-13 14:30:00,327.09,327.36,325.45,325.47,1367168.0,327.09,327.36,325.45,325.47,1367168.0
2024-11-13 14:40:00,325.46,326.88,324.94,326.18,1491082.0,325.46,326.88,324.94,326.18,1491082.0
2024-11-13 14:50:00,326.19,327.24,325.6,326.07,997896.0,326.19,327.24,325.6,326.07,997896.0
2024-11-13 15:00:00,326.03,326.1,324.2,325.91,1585640.0,326.03,326.1,324.2,325.91,1585640.0
2024-11-13 15:10:00,325.93,327.8,325.83,327.65,1311548.0,325.93,327.8,325.83,327.65,1311548.0
2024-11-13 15:20:00,327.65,329.01,327.65,329.0,1411250.0,327.65,329.01,327.65,329.0,1411250.0
2024-11-13 15:30:00,329.0,331.59,328.25,331.25,2323421.0,329.0,331.59,328.25,331.25,2323421.0
2024-11-13 15:40:00,331.3,332.25,330.02,330.57,2262082.0,331.3,332.25,330.02,330.57,2262082.0
2024-11-13 15:50:00,330.5,330.95,328.69,330.19,2701179.0,330.5,330.95,328.69,330.19,2701179.0
2024-11-14 09:30:00,327.54,329.98,323.55,327.29,4855668.0,327.54,329.98,323.55,327.29,4855668.0
2024-11-14 09:40:00,327.13,327.43,324.05,324.89,2931769.0,327.13,327.43,324.05,324.89,2931769.0
2024-11-14 09:50:00,324.85,326.19,320.75,320.91,4222972.0,324.85,326.19,320.75,320.91,4222972.0
2024-11-14 10:00:00,320.91,324.0,320.45,321.89,3421671.0,320.91,324.0,320.45,321.89,3421671.0
2024-11-14 10:10:00,321.9,322.61,316.36,316.44,4190605.0,321.9,322.61,316.36,316.44,4190605.0
2024-11-14 10:20:00,316.46,319.48,316.28,319.43,3486653.0,316.46,319.48,316.28,319.43,3486653.0
2024-11-14 10:30:00,319.42,320.55,316.97,319.56,2850110.0,319.42,320.55,316.97,319.56,2850110.0
2024-11-14 10:40:00,319.62,321.19,319.25,320.12,1822920.0,319.62,321.19,319.25,320.12,1822920.0
2024-11-14 10:50:00,320.14,320.62,317.46,317.95,1837811.0,320.14,320.62,317.46,317.95,1837811.0
2024-11-14 11:00:00,317.94,319.17,316.94,317.62,1509900.0,317.94,319.17,316.94,317.62,1509900.0
2024-11-14 11:10:00,317.62,319.41,317.13,319.41,1309366.0,317.62,319.41,317.13,319.41,1309366.0
2024-11-14 11:20:00,319.38,320.79,319.04,320.12,1548761.0,319.38,320.79,319.04,320.12,1548761.0
2024-11-14 11:30:00,320.13,321.98,319.14,321.95,1573633.0,320.13,321.98,319.14,321.95,1573633.0
2024-11-14 11:40:00,321.9,322.38,320.55,321.0,1788563.0,321.9,322.38,320.55,321.0,1788563.0
2024-11-14 11:50:00,321.03,323.4,320.99,322.91,1619338.0,321.03,323.4,320.99,322.91,1619338.0
2024-11-14 12:00:00,323.0,323.2,321.3,321.31,1181509.0,323.0,323.2,321.3,321.31,1181509.0
2024-11-14 12:10:00,321.33,321.92,319.06,320.42,1619014.0,321.33,321.92,319.06,320.42,1619014.0
2024-11-14 12:20:00,320.36,320.78,317.2,318.91,1867042.0,320.36,320.78,317.2,318.91,1867042.0
2024-11-14 12:30:00,318.75,319.1,316.42,317.53,2576799.0,318.75,319.1,316.42,317.53,2576799.0
2024-11-14 12:40:00,317.59,318.03,314.6,315.38,2675113.0,317.59,318.03,314.6,315.38,2675113.0
2024-11-14 12:50:00,315.32,318.38,315.15,317.84,1841420.0,315.32,318.38,315.15,317.84,1841420.0
2024-11-14 13:00:00,317.85,319.38,316.68,316.85,1602474.0,317.85,319.38,316.68,316.85,1602474.0
2024-11-14 13:10:00,316.86,317.87,315.38,315.74,1561994.0,316.86,317.87,315.38,315.74,1561994.0
2024-11-14 13:20:00,315.74,316.4,314.26,314.59,1701705.0,315.74,316.4,314.26,314.59,1701705.0
2024-11-14 13:30:00,314.52,315.42,314.15,314.74,1482194.0,314.52,315.42,314.15,314.74,1482194.0
2024-11-14 13:40:00,314.76,315.85,313.33,314.01,1756107.0,314.76,315.85,313.33,314.01,1756107.0
2024-11-14 13:50:00,314.03,314.23,311.59,312.18,2672901.0,314.03,314.23,311.59,312.18,2672901.0
2024-11-14 14:00:00,312.18,313.6,312.02,312.4,1724962.0,312.18,313.6,312.02,312.4,1724962.0
2024-11-14 14:10:00,312.4,312.66,310.37,311.57,2441216.0,312.4,312.66,310.37,311.57,2441216.0
2024-11-14 14:20:00,311.59,313.08,311.06,313.03,1826643.0,311.59,313.08,311.06,313.03,1826643.0
2024-11-14 14:30:00,313.0,314.1,312.73,314.02,1523543.0,313.0,314.1,312.73,314.02,1523543.0
2024-11-14 14:40:00,314.06,314.78,312.51,312.56,1623116.0,314.06,314.78,312.51,312.56,1623116.0
2024-11-14 14:50:00,312.66,314.14,312.56,313.86,1143144.0,312.66,314.14,312.56,313.86,1143144.0
2024-11-14 15:00:00,313.84,313.87,311.56,312.32,1702556.0,313.84,313.87,311.56,312.32,1702556.0
2024-11-14 15:10:00,312.4,314.55,311.9,313.86,1572603.0,312.4,314.55,311.9,313.86,1572603.0
2024-11-14 15:20:00,313.88,316.27,312.81,316.05,2018736.0,313.88,316.27,312.81,316.05,2018736.0
2024-11-14 15:30:00,316.07,316.25,312.52,313.18,2244063.0,316.07,316.25,312.52,313.18,2244063.0
2024-11-14 15:40:00,313.22,313.42,310.38,311.05,2952696.0,313.22,313.42,310.38,311.05,2952696.0
2024-11-14 15:50:00,311.12,311.68,310.6,311.18,2481299.0,311.12,311.68,310.6,311.18,2481299.0
2024-11-15 09:30:00,310.57,316.64,309.22,309.28,7194430.0,310.57,316.64,309.22,309.28,7194430.0
2024-11-15 09:40:00,309.3,319.84,309.22,319.01,5414058.0,309.3,319.84,309.22,319.01,5414058.0
2024-11-15 09:50:00,319.02,320.13,316.41,318.23,3768084.0,319.02,320.13,316.41,318.23,3768084.0
2024-11-15 10:00:00,318.23,320.66,316.18,316.45,3910887.0,318.23,320.66,316.18,316.45,3910887.0
2024-11-15 10:10:00,316.51,317.58,313.66,313.93,3324656.0,316.51,317.58,313.66,313.93,3324656.0
2024-11-15 10:20:00,313.87,315.29,312.51,314.29,2635894.0,313.87,315.29,312.51,314.29,2635894.0
2024-11-15 10:30:00,314.13,317.56,314.08,317.16,2451119.0,314.13,317.56,314.08,317.16,2451119.0
2024-11-15 10:40:00,317.1,319.39,316.6,317.56,2450330.0,317.1,319.39,316.6,317.56,2450330.0
2024-11-15 10:50:00,317.61,319.04,315.44,316.09,2213853.0,317.61,319.04,315.44,316.09,2213853.0
2024-11-15 11:00:00,316.16,318.3,315.75,317.27,1747920.0,316.16,318.3,315.75,317.27,1747920.0
2024-11-15 11:10:00,317.27,320.18,317.27,319.7,2151461.0,317.27,320.18,317.27,319.7,2151461.0
2024-11-15 11:20:00,319.77,322.6,319.72,322.33,3110163.0,319.77,322.6,319.72,322.33,3110163.0
2024-11-15 11:30:00,322.37,324.68,322.29,323.31,3217812.0,322.37,324.68,322.29,323.31,3217812.0
2024-11-15 11:40:00,323.31,324.29,321.15,323.48,2365130.0,323.31,324.29,321.15,323.48,2365130.0
2024-11-15 11:50:00,323.48,323.94,319.71,320.4,2147115.0,323.48,323.94,319.71,320.4,2147115.0
2024-11-15 12:00:00,320.39,321.67,319.0,319.36,2285101.0,320.39,321.67,319.0,319.36,2285101.0
2024-11-15 12:10:00,319.4,321.04,318.82,321.04,1808234.0,319.4,321.04,318.82,321.04,1808234.0
2024-11-15 12:20:00,321.05,321.35,317.78,318.65,2074201.0,321.05,321.35,317.78,318.65,2074201.0
2024-11-15 12:30:00,318.65,320.69,318.3,320.54,1571103.0,318.65,320.69,318.3,320.54,1571103.0
2024-11-15 12:40:00,320.57,320.89,318.9,319.27,1237789.0,320.57,320.89,318.9,319.27,1237789.0
2024-11-15 12:50:00,319.27,319.3,317.4,318.66,1600127.0,319.27,319.3,317.4,318.66,1600127.0
2024-11-15 13:00:00,318.6,318.78,316.74,318.72,1546169.0,318.6,318.78,316.74,318.72,1546169.0
2024-11-15 13:10:00,318.7,320.16,318.44,319.62,1514420.0,318.7,320.16,318.44,319.62,1514420.0
2024-11-15 13:20:00,319.57,320.07,318.45,319.85,1256153.0,319.57,320.07,318.45,319.85,1256153.0
2024-11-15 13:30:00,319.86,320.0,317.96,318.68,1068378.0,319.86,320.0,317.96,318.68,1068378.0
2024-11-15 13:40:00,318.68,318.93,317.56,317.65,828329.0,318.68,318.93,317.56,317.65,828329.0
2024-11-15 13:50:00,317.62,318.04,316.49,317.71,1307784.0,317.62,318.04,316.49,317.71,1307784.0
2024-11-15 14:00:00,317.71,319.0,317.44,318.41,1322394.0,317.71,319.0,317.44,318.41,1322394.0
2024-11-15 14:10:00,318.39,318.48,317.01,317.23,861789.0,318.39,318.48,317.01,317.23,861789.0
2024-11-15 14:20:00,317.28,318.76,317.05,318.38,935817.0,317.28,318.76,317.05,318.38,935817.0
2024-11-15 14:30:00,318.43,319.79,317.95,319.67,1095803.0,318.43,319.79,317.95,319.67,1095803.0
2024-11-15 14:40:00,319.67,320.1,319.4,320.01,1085730.0,319.67,320.1,319.4,320.01,1085730.0
2024-11-15 14:50:00,319.98,320.14,318.77,319.99,1139036.0,319.98,320.14,318.77,319.99,1139036.0
2024-11-15 15:00:00,319.99,320.33,319.35,319.89,1015836.0,319.99,320.33,319.35,319.89,1015836.0
2024-11-15 15:10:00,319.88,321.6,319.77,320.44,1509694.0,319.88,321.6,319.77,320.44,1509694.0
2024-11-15 15:20:00,320.45,320.7,319.11,319.93,1241104.0,320.45,320.7,319.11,319.93,1241104.0
2024-11-15 15:30:00,320.0,320.45,319.3,319.62,1128821.0,320.0,320.45,319.3,319.62,1128821.0
2024-11-15 15:40:00,319.68,319.92,318.62,319.73,1351825.0,319.68,319.92,318.62,319.73,1351825.0
2024-11-15 15:50:00,319.74,322.07,319.49,320.83,2872076.0,319.74,322.07,319.49,320.83,2872076.0
2024-11-18 09:30:00,340.75,344.8,335.03,344.39,8135900.0,340.75,344.8,335.03,344.39,8135900.0
2024-11-18 09:40:00,344.4,345.21,339.69,341.09,4757459.0,344.4,345.21,339.69,341.09,4757459.0
2024-11-18 09:50:00,341.17,344.76,339.58,342.97,3788253.0,341.17,344.76,339.58,342.97,3788253.0
2024-11-18 10:00:00,342.92,345.54,342.19,345.43,3341232.0,342.92,345.54,342.19,345.43,3341232.0
2024-11-18 10:10:00,345.4,347.35,345.13,346.55,3529555.0,345.4,347.35,345.13,346.55,3529555.0
2024-11-18 10:20:00,346.51,346.86,343.7,346.71,2877165.0,346.51,346.86,343.7,346.71,2877165.0
2024-11-18 10:30:00,346.67,348.16,345.7,347.01,3143577.0,346.67,348.16,345.7,347.01,3143577.0
2024-11-18 10:40:00,346.98,347.69,346.01,347.29,1621561.0,346.98,347.69,346.01,347.29,1621561.0
2024-11-18 10:50:00,347.26,348.55,344.8,345.27,2601468.0,347.26,348.55,344.8,345.27,2601468.0
2024-11-18 11:00:00,345.25,346.45,344.95,345.46,1446454.0,345.25,346.45,344.95,345.46,1446454.0
2024-11-18 11:10:00,345.43,345.99,343.89,344.99,1722003.0,345.43,345.99,343.89,344.99,1722003.0
2024-11-18 11:20:00,345.0,345.06,340.71,340.86,2403984.0,345.0,345.06,340.71,340.86,2403984.0
2024-11-18 11:30:00,340.92,343.3,340.12,343.18,2467650.0,340.92,343.3,340.12,343.18,2467650.0
2024-11-18 11:40:00,343.18,343.36,341.53,342.65,1475647.0,343.18,343.36,341.53,342.65,1475647.0
2024-11-18 11:50:00,342.64,342.89,340.67,342.8,1375881.0,342.64,342.89,340.67,342.8,1375881.0
2024-11-18 12:00:00,342.82,343.27,341.21,341.3,1135117.0,342.82,343.27,341.21,341.3,1135117.0
2024-11-18 12:10:00,341.34,343.36,341.15,343.19,1459819.0,341.34,343.36,341.15,343.19,1459819.0
2024-11-18 12:20:00,343.15,344.6,342.42,344.06,1531010.0,343.15,344.6,342.42,344.06,1531010.0
2024-11-18 12:30:00,344.1,344.4,342.36,342.95,1151220.0,344.1,344.4,342.36,342.95,1151220.0
2024-11-18 12:40:00,342.98,343.08,338.8,338.82,2023793.0,342.98,343.08,338.8,338.82,2023793.0
2024-11-18 12:50:00,338.82,340.45,337.79,340.25,2101733.0,338.82,340.45,337.79,340.25,2101733.0
2024-11-18 13:00:00,340.2,340.23,338.16,339.58,1369413.0,340.2,340.23,338.16,339.58,1369413.0
2024-11-18 13:10:00,339.61,339.83,338.68,339.64,862636.0,339.61,339.83,338.68,339.64,862636.0
2024-11-18 13:20:00,339.66,339.93,338.31,338.92,934753.0,339.66,339.93,338.31,338.92,934753.0
2024-11-18 13:30:00,338.92,339.46,337.28,337.35,1167731.0,338.92,339.46,337.28,337.35,1167731.0
2024-11-18 13:40:00,337.27,337.6,334.35,335.41,2408003.0,337.27,337.6,334.35,335.41,2408003.0
2024-11-18 13:50:00,335.38,337.27,334.61,337.2,1704938.0,335.38,337.27,334.61,337.2,1704938.0
2024-11-18 14:00:00,337.16,337.36,332.89,333.18,1718640.0,337.16,337.36,332.89,333.18,1718640.0
2024-11-18 14:10:00,333.15,333.26,331.25,331.63,2450564.0,333.15,333.26,331.25,331.63,2450564.0
2024-11-18 14:20:00,331.68,332.5,330.47,330.64,1854801.0,331.68,332.5,330.47,330.64,1854801.0
2024-11-18 14:30:00,330.7,331.68,330.01,331.39,1754939.0,330.7,331.68,330.01,331.39,1754939.0
2024-11-18 14:40:00,331.42,332.78,331.13,332.23,1359928.0,331.42,332.78,331.13,332.23,1359928.0
2024-11-18 14:50:00,332.22,333.45,331.83,332.57,1308841.0,332.22,333.45,331.83,332.57,1308841.0
2024-11-18 15:00:00,332.54,334.35,332.39,333.92,1236928.0,332.54,334.35,332.39,333.92,1236928.0
2024-11-18 15:10:00,333.95,334.98,333.42,334.86,1135848.0,333.95,334.98,333.42,334.86,1135848.0
2024-11-18 15:20:00,334.83,336.2,334.1,336.13,1422204.0,334.83,336.2,334.1,336.13,1422204.0
2024-11-18 15:30:00,336.05,336.68,335.25,335.93,1590504.0,336.05,336.68,335.25,335.93,1590504.0
2024-11-18 15:40:00,335.95,337.6,335.85,337.6,1262724.0,335.95,337.6,335.85,337.6,1262724.0
2024-11-18 15:50:00,337.55,339.5,336.84,338.87,3069491.0,337.55,339.5,336.84,338.87,3069491.0
2024-11-19 09:30:00,335.76,338.17,332.75,338.12,4698517.0,335.76,338.17,332.75,338.12,4698517.0
2024-11-19 09:40:00,338.11,338.57,334.75,337.12,3025450.0,338.11,338.57,334.75,337.12,3025450.0
2024-11-19 09:50:00,337.07,338.88,335.48,337.63,2477356.0,337.07,338.88,335.48,337.63,2477356.0
2024-11-19 10:00:00,337.46,342.35,336.58,341.79,3926067.0,337.46,342.35,336.58,341.79,3926067.0
2024-11-19 10:10:00,341.87,342.3,339.43,340.96,2240939.0,341.87,342.3,339.43,340.96,2240939.0
2024-11-19 10:20:00,341.02,344.4,340.6,344.4,2522257.0,341.02,344.4,340.6,344.4,2522257.0
2024-11-19 10:30:00,344.33,347.38,343.21,346.1,3638003.0,344.33,347.38,343.21,346.1,3638003.0
2024-11-19 10:40:00,346.13,346.47,342.82,343.79,2709997.0,346.13,346.47,342.82,343.79,2709997.0
2024-11-19 10:50:00,343.79,345.09,341.88,342.1,2332590.0,343.79,345.09,341.88,342.1,2332590.0
2024-11-19 11:00:00,341.93,344.27,341.73,342.96,1528023.0,341.93,344.27,341.73,342.96,1528023.0
2024-11-19 11:10:00,343.0,346.45,342.8,345.52,1974826.0,343.0,346.45,342.8,345.52,1974826.0
2024-11-19 11:20:00,345.58,345.58,343.67,344.81,1575949.0,345.58,345.58,343.67,344.81,1575949.0
2024-11-19 11:30:00,344.73,344.76,342.75,343.13,1354875.0,344.73,344.76,342.75,343.13,1354875.0
2024-11-19 11:40:00,343.19,345.08,343.1,344.34,1140081.0,343.19,345.08,343.1,344.34,1140081.0
2024-11-19 11:50:00,344.37,345.94,343.45,345.48,1288435.0,344.37,345.94,343.45,345.48,1288435.0
2024-11-19 12:00:00,345.46,345.66,343.88,345.07,989099.0,345.46,345.66,343.88,345.07,989099.0
2024-11-19 12:10:00,345.1,346.76,344.93,345.92,1608319.0,345.1,346.76,344.93,345.92,1608319.0
2024-11-19 12:20:00,345.94,346.24,343.25,343.87,1804475.0,345.94,346.24,343.25,343.87,1804475.0
2024-11-19 12:30:00,343.85,344.95,343.25,343.57,1074545.0,343.85,344.95,343.25,343.57,1074545.0
2024-11-19 12:40:00,343.66,344.82,343.34,344.63,775923.0,343.66,344.82,343.34,344.63,775923.0
2024-11-19 12:50:00,344.58,345.3,344.2,344.96,838735.0,344.58,345.3,344.2,344.96,838735.0
2024-11-19 13:00:00,344.95,345.61,344.25,345.5,859755.0,344.95,345.61,344.25,345.5,859755.0
2024-11-19 13:10:00,345.51,346.13,345.4,345.69,899600.0,345.51,346.13,345.4,345.69,899600.0
2024-11-19 13:20:00,345.67,346.38,345.03,346.22,890645.0,345.67,346.38,345.03,346.22,890645.0
2024-11-19 13:30:00,346.21,346.36,344.18,345.86,1099394.0,346.21,346.36,344.18,345.86,1099394.0
2024-11-19 13:40:00,345.81,345.85,344.64,345.15,838758.0,345.81,345.85,344.64,345.15,838758.0
2024-11-19 13:50:00,345.15,346.1,344.98,345.67,774666.0,345.15,346.1,344.98,345.67,774666.0
2024-11-19 14:00:00,345.65,345.87,343.56,343.56,1198746.0,345.65,345.87,343.56,343.56,1198746.0
2024-11-19 14:10:00,343.59,344.68,343.18,343.19,1146106.0,343.59,344.68,343.18,343.19,1146106.0
2024-11-19 14:20:00,343.2,343.95,342.4,342.67,1121042.0,343.2,343.95,342.4,342.67,1121042.0
2024-11-19 14:30:00,342.72,343.24,341.71,342.08,1132773.0,342.72,343.24,341.71,342.08,1132773.0
2024-11-19 14:40:00,342.09,343.6,341.01,343.44,1766957.0,342.09,343.6,341.01,343.44,1766957.0
2024-11-19 14:50:00,343.45,344.13,343.07,343.81,1309125.0,343.45,344.13,343.07,343.81,1309125.0
2024-11-19 15:00:00,343.8,344.87,342.6,344.82,1340596.0,343.8,344.87,342.6,344.82,1340596.0
2024-11-19 15:10:00,344.82,345.33,343.86,344.44,1183060.0,344.82,345.33,343.86,344.44,1183060.0
2024-11-19 15:20:00,344.5,345.16,344.27,344.45,783340.0,344.5,345.16,344.27,344.45,783340.0
2024-11-19 15:30:00,344.45,345.18,344.1,344.45,978165.0,344.45,345.18,344.1,344.45,978165.0
2024-11-19 15:40:00,344.45,345.83,344.42,345.65,1006989.0,344.45,345.83,344.42,345.65,1006989.0
2024-11-19 15:50:00,345.67,346.37,345.36,345.98,1996560.0,345.67,346.37,345.36,345.98,1996560.0
2024-11-20 09:30:00,345.0,346.6,340.82,340.92,4101324.0,345.0,346.6,340.82,340.92,4101324.0
2024-11-20 09:40:00,340.99,342.96,339.26,340.26,2940455.0,340.99,342.96,339.26,340.26,2940455.0
2024-11-20 09:50:00,340.23,342.29,340.16,341.03,1693751.0,340.23,342.29,340.16,341.03,1693751.0
2024-11-20 10:00:00,341.13,343.3,339.27,340.28,2488105.0,341.13,343.3,339.27,340.28,2488105.0
2024-11-20 10:10:00,340.24,340.36,336.97,337.73,2459908.0,340.24,340.36,336.97,337.73,2459908.0
2024-11-20 10:20:00,337.72,338.87,335.9,337.15,1957074.0,337.72,338.87,335.9,337.15,1957074.0
2024-11-20 10:30:00,337.11,339.45,336.69,339.04,1496818.0,337.11,339.45,336.69,339.04,1496818.0
2024-11-20 10:40:00,339.02,340.45,338.23,339.6,1276892.0,339.02,340.45,338.23,339.6,1276892.0
2024-11-20 10:50:00,339.6,340.51,339.15,339.31,1059212.0,339.6,340.51,339.15,339.31,1059212.0
2024-11-20 11:00:00,339.26,339.97,337.93,338.59,1032731.0,339.26,339.97,337.93,338.59,1032731.0
2024-11-20 11:10:00,338.54,338.83,336.78,337.69,1133322.0,338.54,338.83,336.78,337.69,1133322.0
2024-11-20 11:20:00,337.69,337.87,334.3,335.17,1734473.0,337.69,337.87,334.3,335.17,1734473.0
2024-11-20 11:30:00,335.2,337.35,334.53,336.83,1408451.0,335.2,337.35,334.53,336.83,1408451.0
2024-11-20 11:40:00,336.91,338.3,336.68,338.27,1026486.0,336.91,338.3,336.68,338.27,1026486.0
2024-11-20 11:50:00,338.24,338.95,337.96,338.18,977713.0,338.24,338.95,337.96,338.18,977713.0
2024-11-20 12:00:00,338.25,338.8,336.74,337.06,916138.0,338.25,338.8,336.74,337.06,916138.0
2024-11-20 12:10:00,337.04,337.17,336.12,336.4,629060.0,337.04,337.17,336.12,336.4,629060.0
2024-11-20 12:20:00,336.5,338.22,335.9,338.06,822894.0,336.5,338.22,335.9,338.06,822894.0
2024-11-20 12:30:00,338.06,338.7,337.74,337.84,672363.0,338.06,338.7,337.74,337.84,672363.0
2024-11-20 12:40:00,337.81,339.18,337.3,339.15,891175.0,337.81,339.18,337.3,339.15,891175.0
2024-11-20 12:50:00,339.19,339.27,337.13,337.62,763276.0,339.19,339.27,337.13,337.62,763276.0
2024-11-20 13:00:00,337.73,339.29,337.55,339.12,710402.0,337.73,339.29,337.55,339.12,710402.0
2024-11-20 13:10:00,339.14,340.34,339.0,339.36,974142.0,339.14,340.34,339.0,339.36,974142.0
2024-11-20 13:20:00,339.35,341.13,338.82,341.0,1004222.0,339.35,341.13,338.82,341.0,1004222.0
2024-11-20 13:30:00,340.97,341.3,339.9,340.3,800898.0,340.97,341.3,339.9,340.3,800898.0
2024-11-20 13:40:00,340.27,340.72,337.83,338.69,984103.0,340.27,340.72,337.83,338.69,984103.0
2024-11-20 13:50:00,338.73,338.79,337.56,338.38,827973.0,338.73,338.79,337.56,338.38,827973.0
2024-11-20 14:00:00,338.33,338.79,337.49,338.09,744498.0,338.33,338.79,337.49,338.09,744498.0
2024-11-20 14:10:00,338.07,338.72,337.42,338.35,608548.0,338.07,338.72,337.42,338.35,608548.0
2024-11-20 14:20:00,338.31,338.98,337.99,338.48,490739.0,338.31,338.98,337.99,338.48,490739.0
2024-11-20 14:30:00,338.46,339.3,338.18,339.16,394960.0,338.46,339.3,338.18,339.16,394960.0
2024-11-20 14:40:00,339.25,340.25,339.04,339.62,709994.0,339.25,340.25,339.04,339.62,709994.0
2024-11-20 14:50:00,339.6,339.79,339.12,339.24,384301.0,339.6,339.79,339.12,339.24,384301.0
2024-11-20 15:00:00,339.18,340.47,339.05,340.13,572975.0,339.18,340.47,339.05,340.13,572975.0
2024-11-20 15:10:00,340.13,340.6,339.24,339.77,639248.0,340.13,340.6,339.24,339.77,639248.0
2024-11-20 15:20:00,339.73,341.38,339.42,341.34,782614.0,339.73,341.38,339.42,341.34,782614.0
2024-11-20 15:30:00,341.34,342.7,341.27,341.9,1264646.0,341.34,342.7,341.27,341.9,1264646.0
2024-11-20 15:40:00,341.97,342.26,339.9,341.14,1032126.0,341.97,342.26,339.9,341.14,1032126.0
2024-11-20 15:50:00,341.03,342.7,340.96,341.94,1747253.0,341.03,342.7,340.96,341.94,1747253.0
2024-11-21 09:30:00,343.81,347.4,338.6,339.64,4068585.0,343.81,347.4,338.6,339.64,4068585.0
2024-11-21 09:40:00,339.67,347.13,338.94,346.8,2984092.0,339.67,347.13,338.94,346.8,2984092.0
2024-11-21 09:50:00,346.79,347.99,343.02,344.98,3037191.0,346.79,347.99,343.02,344.98,3037191.0
2024-11-21 10:00:00,345.0,345.17,341.33,342.41,1787996.0,345.0,345.17,341.33,342.41,1787996.0
2024-11-21 10:10:00,342.35,345.36,341.73,343.31,1753029.0,342.35,345.36,341.73,343.31,1753029.0
2024-11-21 10:20:00,343.3,344.2,336.8,337.19,2381915.0,343.3,344.2,336.8,337.19,2381915.0
2024-11-21 10:30:00,337.21,339.45,335.4,335.4,2088310.0,337.21,339.45,335.4,335.4,2088310.0
2024-11-21 10:40:00,335.45,340.59,335.28,339.9,1908173.0,335.45,340.59,335.28,339.9,1908173.0
2024-11-21 10:50:00,339.9,341.35,339.33,341.3,1153363.0,339.9,341.35,339.33,341.3,1153363.0
2024-11-21 11:00:00,341.35,342.34,340.0,340.51,1193378.0,341.35,342.34,340.0,340.51,1193378.0
2024-11-21 11:10:00,340.57,341.74,339.27,340.61,827572.0,340.57,341.74,339.27,340.61,827572.0
2024-11-21 11:20:00,340.77,342.16,340.3,341.69,725283.0,340.77,342.16,340.3,341.69,725283.0
2024-11-21 11:30:00,341.69,342.08,338.82,340.01,980211.0,341.69,342.08,338.82,340.01,980211.0
2024-11-21 11:40:00,340.1,341.17,339.46,340.0,697156.0,340.1,341.17,339.46,340.0,697156.0
2024-11-21 11:50:00,340.03,341.1,339.7,340.87,660992.0,340.03,341.1,339.7,340.87,660992.0
2024-11-21 12:00:00,340.83,343.51,340.0,343.45,1100814.0,340.83,343.51,340.0,343.45,1100814.0
2024-11-21 12:10:00,343.47,343.67,342.55,343.36,924170.0,343.47,343.67,342.55,343.36,924170.0
2024-11-21 12:20:00,343.37,344.37,342.5,343.72,989810.0,343.37,344.37,342.5,343.72,989810.0
2024-11-21 12:30:00,343.74,343.89,342.66,343.15,691469.0,343.74,343.89,342.66,343.15,691469.0
2024-11-21 12:40:00,343.19,344.6,343.06,343.33,909045.0,343.19,344.6,343.06,343.33,909045.0
2024-11-21 12:50:00,343.34,343.8,342.54,342.99,656513.0,343.34,343.8,342.54,342.99,656513.0
2024-11-21 13:00:00,342.94,344.08,342.61,343.53,653319.0,342.94,344.08,342.61,343.53,653319.0
2024-11-21 13:10:00,343.5,344.1,342.37,342.8,671199.0,343.5,344.1,342.37,342.8,671199.0
2024-11-21 13:20:00,342.82,343.47,342.43,343.38,463696.0,342.82,343.47,342.43,343.38,463696.0
2024-11-21 13:30:00,343.35,343.8,342.59,342.82,460170.0,343.35,343.8,342.59,342.82,460170.0
2024-11-21 13:40:00,342.82,343.21,342.21,342.68,420395.0,342.82,343.21,342.21,342.68,420395.0
2024-11-21 13:50:00,342.7,343.16,342.28,343.0,353144.0,342.7,343.16,342.28,343.0,353144.0
2024-11-21 14:00:00,342.98,343.1,340.68,341.01,742671.0,342.98,343.1,340.68,341.01,742671.0
2024-11-21 14:10:00,340.99,341.35,339.85,339.95,718242.0,340.99,341.35,339.85,339.95,718242.0
2024-11-21 14:20:00,340.0,341.72,339.98,341.58,644859.0,340.0,341.72,339.98,341.58,644859.0
2024-11-21 14:30:00,341.62,342.1,340.74,342.0,425932.0,341.62,342.1,340.74,342.0,425932.0
2024-11-21 14:40:00,341.94,342.07,340.75,341.05,439146.0,341.94,342.07,340.75,341.05,439146.0
2024-11-21 14:50:00,341.07,341.29,340.05,340.52,475780.0,341.07,341.29,340.05,340.52,475780.0
2024-11-21 15:00:00,340.53,341.29,340.33,341.13,447488.0,340.53,341.29,340.33,341.13,447488.0
2024-11-21 15:10:00,341.13,341.32,340.45,340.86,406674.0,341.13,341.32,340.45,340.86,406674.0
2024-11-21 15:20:00,340.82,341.22,340.28,340.57,435578.0,340.82,341.22,340.28,340.57,435578.0
2024-11-21 15:30:00,340.65,340.67,338.32,338.54,979160.0,340.65,340.67,338.32,338.54,979160.0
2024-11-21 15:40:00,338.54,340.41,338.1,340.29,857952.0,338.54,340.41,338.1,340.29,857952.0
2024-11-21 15:50:00,340.28,340.57,339.55,339.55,945175.0,340.28,340.57,339.55,339.55,945175.0
2024-11-22 09:30:00,341.01,343.77,339.29,340.14,3674737.0,341.01,343.77,339.29,340.14,3674737.0
2024-11-22 09:40:00,340.02,342.05,338.57,340.22,2298029.0,340.02,342.05,338.57,340.22,2298029.0
2024-11-22 09:50:00,340.32,342.42,337.7,342.39,2937566.0,340.32,342.42,337.7,342.39,2937566.0
2024-11-22 10:00:00,342.31,344.89,340.96,343.97,3128521.0,342.31,344.89,340.96,343.97,3128521.0
2024-11-22 10:10:00,343.91,344.98,342.01,343.15,2117291.0,343.91,344.98,342.01,343.15,2117291.0
2024-11-22 10:20:00,343.17,344.49,342.36,343.4,1409149.0,343.17,344.49,342.36,343.4,1409149.0
2024-11-22 10:30:00,343.49,349.22,343.04,348.86,3327723.0,343.49,349.22,343.04,348.86,3327723.0
2024-11-22 10:40:00,348.85,352.67,347.72,350.67,4686425.0,348.85,352.67,347.72,350.67,4686425.0
2024-11-22 10:50:00,350.68,355.5,350.65,355.29,3800756.0,350.68,355.5,350.65,355.29,3800756.0
2024-11-22 11:00:00,355.3,356.64,353.3,355.88,3405549.0,355.3,356.64,353.3,355.88,3405549.0
2024-11-22 11:10:00,355.94,361.53,352.32,352.62,2913200.0,355.94,361.53,352.32,352.62,2913200.0
2024-11-22 11:20:00,352.51,354.33,351.9,354.26,1993771.0,352.51,354.33,351.9,354.26,1993771.0
2024-11-22 11:30:00,354.26,355.46,351.42,354.84,2139393.0,354.26,355.46,351.42,354.84,2139393.0
2024-11-22 11:40:00,354.86,354.99,352.2,354.01,1541403.0,354.86,354.99,352.2,354.01,1541403.0
2024-11-22 11:50:00,354.11,354.95,352.63,353.05,1075580.0,354.11,354.95,352.63,353.05,1075580.0
2024-11-22 12:00:00,353.09,353.48,351.81,352.46,1101241.0,353.09,353.48,351.81,352.46,1101241.0
2024-11-22 12:10:00,352.45,353.63,352.33,352.76,870307.0,352.45,353.63,352.33,352.76,870307.0
2024-11-22 12:20:00,352.73,354.47,352.34,354.0,1088250.0,352.73,354.47,352.34,354.0,1088250.0
2024-11-22 12:30:00,354.0,354.54,353.1,353.5,930044.0,354.0,354.54,353.1,353.5,930044.0
2024-11-22 12:40:00,353.47,355.75,353.46,355.08,1318182.0,353.47,355.75,353.46,355.08,1318182.0
2024-11-22 12:50:00,355.1,355.45,354.03,354.84,1023427.0,355.1,355.45,354.03,354.84,1023427.0
2024-11-22 13:00:00,354.85,355.05,353.23,353.73,829547.0,354.85,355.05,353.23,353.73,829547.0
2024-11-22 13:10:00,353.73,354.47,352.73,352.84,911103.0,353.73,354.47,352.73,352.84,911103.0
2024-11-22 13:20:00,352.87,353.16,351.42,351.42,1266475.0,352.87,353.16,351.42,351.42,1266475.0
2024-11-22 13:30:00,351.45,352.7,350.71,351.61,1110059.0,351.45,352.7,350.71,351.61,1110059.0
2024-11-22 13:40:00,351.64,353.95,351.45,353.69,1123059.0,351.64,353.95,351.45,353.69,1123059.0
2024-11-22 13:50:00,353.7,354.2,352.76,354.02,921494.0,353.7,354.2,352.76,354.02,921494.0
2024-11-22 14:00:00,354.01,354.37,353.29,353.77,650554.0,354.01,354.37,353.29,353.77,650554.0
2024-11-22 14:10:00,353.74,354.5,352.75,353.65,936690.0,353.74,354.5,352.75,353.65,936690.0
2024-11-22 14:20:00,353.69,354.45,353.48,353.9,726803.0,353.69,354.45,353.48,353.9,726803.0
2024-11-22 14:30:00,353.9,354.75,353.7,354.13,809862.0,353.9,354.75,353.7,354.13,809862.0
2024-11-22 14:40:00,354.13,354.17,353.23,353.78,705834.0,354.13,354.17,353.23,353.78,705834.0
2024-11-22 14:50:00,353.79,354.3,353.3,353.78,515639.0,353.79,354.3,353.3,353.78,515639.0
2024-11-22 15:00:00,353.7,353.73,351.37,352.61,1147725.0,353.7,353.73,351.37,352.61,1147725.0
2024-11-22 15:10:00,352.66,352.8,351.77,352.13,695122.0,352.66,352.8,351.77,352.13,695122.0
2024-11-22 15:20:00,352.14,352.93,351.73,351.99,755873.0,352.14,352.93,351.73,351.99,755873.0
2024-11-22 15:30:00,351.94,352.88,351.5,352.78,942670.0,351.94,352.88,351.5,352.78,942670.0
2024-11-22 15:40:00,352.83,353.6,351.8,353.45,1262402.0,352.83,353.6,351.8,353.45,1262402.0
2024-11-22 15:50:00,353.41,353.78,352.07,352.6,2049500.0,353.41,353.78,352.07,352.6,2049500.0
2024-11-25 09:30:00,360.56,361.93,355.76,359.18,5785921.0,360.56,361.93,355.76,359.18,5785921.0
2024-11-25 09:40:00,359.18,361.17,353.87,354.92,4378402.0,359.18,361.17,353.87,354.92,4378402.0
2024-11-25 09:50:00,355.0,355.45,349.24,353.23,4389925.0,355.0,355.45,349.24,353.23,4389925.0
2024-11-25 10:00:00,353.31,354.17,350.35,352.17,2405409.0,353.31,354.17,350.35,352.17,2405409.0
2024-11-25 10:10:00,352.17,352.25,347.81,349.83,2772420.0,352.17,352.25,347.81,349.83,2772420.0
2024-11-25 10:20:00,349.9,351.88,348.81,349.58,1810903.0,349.9,351.88,348.81,349.58,1810903.0
2024-11-25 10:30:00,349.3,350.24,347.75,349.83,1694528.0,349.3,350.24,347.75,349.83,1694528.0
2024-11-25 10:40:00,349.83,353.33,348.56,351.5,1776786.0,349.83,353.33,348.56,351.5,1776786.0
2024-11-25 10:50:00,351.47,352.88,350.85,351.65,1326493.0,351.47,352.88,350.85,351.65,1326493.0
2024-11-25 11:00:00,351.62,354.47,351.35,353.37,1567327.0,351.62,354.47,351.35,353.37,1567327.0
2024-11-25 11:10:00,353.36,354.19,352.41,353.84,959704.0,353.36,354.19,352.41,353.84,959704.0
2024-11-25 11:20:00,353.8,354.66,352.84,353.71,1023165.0,353.8,354.66,352.84,353.71,1023165.0
2024-11-25 11:30:00,353.85,354.75,352.3,352.65,1073587.0,353.85,354.75,352.3,352.65,1073587.0
2024-11-25 11:40:00,352.76,354.1,352.57,352.79,755296.0,352.76,354.1,352.57,352.79,755296.0
2024-11-25 11:50:00,352.82,354.23,352.75,353.02,676454.0,352.82,354.23,352.75,353.02,676454.0
2024-11-25 12:00:00,353.02,353.24,349.17,349.51,1522259.0,353.02,353.24,349.17,349.51,1522259.0
2024-11-25 12:10:00,349.44,349.99,346.84,348.78,1867632.0,349.44,349.99,346.84,348.78,1867632.0
2024-11-25 12:20:00,348.79,348.82,347.0,347.27,1135607.0,348.79,348.82,347.0,347.27,1135607.0
2024-11-25 12:30:00,347.2,348.74,347.14,347.96,787104.0,347.2,348.74,347.14,347.96,787104.0
2024-11-25 12:40:00,348.0,348.55,345.6,346.49,1173644.0,348.0,348.55,345.6,346.49,1173644.0
2024-11-25 12:50:00,346.49,349.27,346.4,348.96,1094574.0,346.49,349.27,346.4,348.96,1094574.0
2024-11-25 13:00:00,348.99,349.81,348.56,349.14,884658.0,348.99,349.81,348.56,349.14,884658.0
2024-11-25 13:10:00,349.15,351.36,347.24,349.48,1345313.0,349.15,351.36,347.24,349.48,1345313.0
2024-11-25 13:20:00,349.62,350.61,348.52,350.06,819347.0,349.62,350.61,348.52,350.06,819347.0
2024-11-25 13:30:00,350.08,351.0,349.54,350.07,641217.0,350.08,351.0,349.54,350.07,641217.0
2024-11-25 13:40:00,350.1,350.32,348.07,348.25,630108.0,350.1,350.32,348.07,348.25,630108.0
2024-11-25 13:50:00,348.27,348.8,347.63,348.15,614092.0,348.27,348.8,347.63,348.15,614092.0
2024-11-25 14:00:00,348.15,348.68,347.73,348.3,452867.0,348.15,348.68,347.73,348.3,452867.0
2024-11-25 14:10:00,348.35,348.53,347.05,347.31,450723.0,348.35,348.53,347.05,347.31,450723.0
2024-11-25 14:20:00,347.31,347.6,346.15,347.5,813880.0,347.31,347.6,346.15,347.5,813880.0
2024-11-25 14:30:00,347.45,347.52,346.29,347.02,552557.0,347.45,347.52,346.29,347.02,552557.0
2024-11-25 14:40:00,346.96,347.46,346.66,347.01,478505.0,346.96,347.46,346.66,347.01,478505.0
2024-11-25 14:50:00,347.06,347.77,346.79,347.18,565135.0,347.06,347.77,346.79,347.18,565135.0
2024-11-25 15:00:00,347.16,347.55,344.66,345.13,1090065.0,347.16,347.55,344.66,345.13,1090065.0
2024-11-25 15:10:00,345.14,346.45,344.56,346.33,787010.0,345.14,346.45,344.56,346.33,787010.0
2024-11-25 15:20:00,346.31,347.08,345.82,346.67,661770.0,346.31,347.08,345.82,346.67,661770.0
2024-11-25 15:30:00,346.6,347.45,345.72,346.71,880463.0,346.6,347.45,345.72,346.71,880463.0
2024-11-25 15:40:00,346.78,347.02,345.15,345.26,1017880.0,346.78,347.02,345.15,345.26,1017880.0
2024-11-25 15:50:00,345.31,345.5,338.2,338.45,5551886.0,345.31,345.5,338.2,338.45,5551886.0
2024-11-26 09:30:00,340.99,343.25,338.47,340.56,4356602.0,340.99,343.25,338.47,340.56,4356602.0
2024-11-26 09:40:00,340.61,344.75,339.23,343.42,2688831.0,340.61,344.75,339.23,343.42,2688831.0
2024-11-26 09:50:00,343.34,343.58,339.11,340.61,1985260.0,343.34,343.58,339.11,340.61,1985260.0
2024-11-26 10:00:00,340.76,344.2,339.6,342.3,2106584.0,340.76,344.2,339.6,342.3,2106584.0
2024-11-26 10:10:00,342.29,343.37,340.22,341.96,1615041.0,342.29,343.37,340.22,341.96,1615041.0
2024-11-26 10:20:00,342.04,346.39,341.93,346.21,2398942.0,342.04,346.39,341.93,346.21,2398942.0
2024-11-26 10:30:00,346.07,346.96,344.41,345.27,1751120.0,346.07,346.96,344.41,345.27,1751120.0
2024-11-26 10:40:00,345.39,345.41,343.2,343.92,1339344.0,345.39,345.41,343.2,343.92,1339344.0
2024-11-26 10:50:00,343.86,344.99,342.68,343.06,1057387.0,343.86,344.99,342.68,343.06,1057387.0
2024-11-26 11:00:00,343.06,344.0,342.4,342.97,784864.0,343.06,344.0,342.4,342.97,784864.0
2024-11-26 11:10:00,342.96,342.96,341.56,341.61,877406.0,342.96,342.96,341.56,341.61,877406.0
2024-11-26 11:20:00,341.68,342.86,341.22,342.36,841387.0,341.68,342.86,341.22,342.36,841387.0
2024-11-26 11:30:00,342.36,343.48,341.67,342.9,919540.0,342.36,343.48,341.67,342.9,919540.0
2024-11-26 11:40:00,342.93,343.01,341.35,341.68,468131.0,342.93,343.01,341.35,341.68,468131.0
2024-11-26 11:50:00,341.65,343.21,341.6,343.0,567504.0,341.65,343.21,341.6,343.0,567504.0
2024-11-26 12:00:00,343.04,344.17,342.71,343.99,960776.0,343.04,344.17,342.71,343.99,960776.0
2024-11-26 12:10:00,343.97,344.4,342.92,343.38,599700.0,343.97,344.4,342.92,343.38,599700.0
2024-11-26 12:20:00,343.38,344.65,343.21,344.55,722953.0,343.38,344.65,343.21,344.55,722953.0
2024-11-26 12:30:00,344.51,345.17,343.8,343.98,667272.0,344.51,345.17,343.8,343.98,667272.0
2024-11-26 12:40:00,344.02,344.42,343.59,343.87,347320.0,344.02,344.42,343.59,343.87,347320.0
2024-11-26 12:50:00,343.83,344.95,343.22,344.81,558349.0,343.83,344.95,343.22,344.81,558349.0
2024-11-26 13:00:00,344.82,345.39,344.41,344.51,595081.0,344.82,345.39,344.41,344.51,595081.0
2024-11-26 13:10:00,344.51,344.61,342.5,342.64,859060.0,344.51,344.61,342.5,342.64,859060.0
2024-11-26 13:20:00,342.64,343.28,342.11,342.91,689172.0,342.64,343.28,342.11,342.91,689172.0
2024-11-26 13:30:00,343.01,343.4,341.77,341.86,617567.0,343.01,343.4,341.77,341.86,617567.0
2024-11-26 13:40:00,341.86,342.1,340.76,340.94,777274.0,341.86,342.1,340.76,340.94,777274.0
2024-11-26 13:50:00,340.92,341.38,339.53,340.32,940765.0,340.92,341.38,339.53,340.32,940765.0
2024-11-26 14:00:00,340.34,341.15,339.84,340.3,936049.0,340.34,341.15,339.84,340.3,936049.0
2024-11-26 14:10:00,340.3,340.58,337.77,338.48,1228950.0,340.3,340.58,337.77,338.48,1228950.0
2024-11-26 14:20:00,338.48,339.02,336.85,338.34,1073244.0,338.48,339.02,336.85,338.34,1073244.0
2024-11-26 14:30:00,338.38,338.42,337.1,338.1,727352.0,338.38,338.42,337.1,338.1,727352.0
2024-11-26 14:40:00,338.09,338.78,337.51,338.4,581046.0,338.09,338.78,337.51,338.4,581046.0
2024-11-26 14:50:00,338.4,339.27,337.85,339.05,648605.0,338.4,339.27,337.85,339.05,648605.0
2024-11-26 15:00:00,339.05,339.71,338.33,339.16,778355.0,339.05,339.71,338.33,339.16,778355.0
2024-11-26 15:10:00,339.16,339.44,338.18,338.2,510988.0,339.16,339.44,338.18,338.2,510988.0
2024-11-26 15:20:00,338.2,338.31,337.2,338.07,837972.0,338.2,338.31,337.2,338.07,837972.0
2024-11-26 15:30:00,338.01,338.01,335.66,336.72,1245430.0,338.01,338.01,335.66,336.72,1245430.0
2024-11-26 15:40:00,336.72,338.29,336.27,338.16,756111.0,336.72,338.29,336.27,338.16,756111.0
2024-11-26 15:50:00,338.16,338.67,337.2,338.25,1370060.0,338.16,338.67,337.2,338.25,1370060.0
2024-11-27 09:30:00,341.8,342.55,337.32,337.57,2804061.0,341.8,342.55,337.32,337.57,2804061.0
2024-11-27 09:40:00,337.57,340.44,336.56,338.88,1958854.0,337.57,340.44,336.56,338.88,1958854.0
2024-11-27 09:50:00,338.9,339.7,337.63,339.48,1284747.0,338.9,339.7,337.63,339.48,1284747.0
2024-11-27 10:00:00,339.49,340.2,338.18,338.19,1271288.0,339.49,340.2,338.18,338.19,1271288.0
2024-11-27 10:10:00,338.21,338.66,333.88,334.84,2747179.0,338.21,338.66,333.88,334.84,2747179.0
2024-11-27 10:20:00,334.86,335.4,329.16,329.91,3236588.0,334.86,335.4,329.16,329.91,3236588.0
2024-11-27 10:30:00,329.9,330.74,326.59,327.89,3495207.0,329.9,330.74,326.59,327.89,3495207.0
2024-11-27 10:40:00,327.94,330.39,327.65,328.55,1963825.0,327.94,330.39,327.65,328.55,1963825.0
2024-11-27 10:50:00,328.66,331.2,328.26,330.71,1568617.0,328.66,331.2,328.26,330.71,1568617.0
2024-11-27 11:00:00,330.71,331.11,328.71,330.89,1489524.0,330.71,331.11,328.71,330.89,1489524.0
2024-11-27 11:10:00,330.81,331.69,329.36,331.05,1292467.0,330.81,331.69,329.36,331.05,1292467.0
2024-11-27 11:20:00,331.13,332.23,330.74,331.41,1023967.0,331.13,332.23,330.74,331.41,1023967.0
2024-11-27 11:30:00,331.38,333.17,330.8,333.08,1178938.0,331.38,333.17,330.8,333.08,1178938.0
2024-11-27 11:40:00,333.12,333.37,330.96,331.24,1096660.0,333.12,333.37,330.96,331.24,1096660.0
2024-11-27 11:50:00,331.29,332.25,331.0,331.37,671566.0,331.29,332.25,331.0,331.37,671566.0
2024-11-27 12:00:00,331.37,331.47,329.36,329.78,1019905.0,331.37,331.47,329.36,329.78,1019905.0
2024-11-27 12:10:00,329.79,330.94,329.78,330.94,555964.0,329.79,330.94,329.78,330.94,555964.0
2024-11-27 12:20:00,330.94,331.66,330.28,331.31,678343.0,330.94,331.66,330.28,331.31,678343.0
2024-11-27 12:30:00,331.32,331.47,330.3,331.04,502892.0,331.32,331.47,330.3,331.04,502892.0
2024-11-27 12:40:00,330.98,332.33,330.77,331.97,559244.0,330.98,332.33,330.77,331.97,559244.0
2024-11-27 12:50:00,331.96,333.15,331.83,332.68,592799.0,331.96,333.15,331.83,332.68,592799.0
2024-11-27 13:00:00,332.62,333.05,331.93,332.82,461061.0,332.62,333.05,331.93,332.82,461061.0
2024-11-27 13:10:00,332.85,333.17,332.19,333.13,508562.0,332.85,333.17,332.19,333.13,508562.0
2024-11-27 13:20:00,333.11,333.15,331.57,331.7,624345.0,333.11,333.15,331.57,331.7,624345.0
2024-11-27 13:30:00,331.69,332.44,331.37,332.02,531178.0,331.69,332.44,331.37,332.02,531178.0
2024-11-27 13:40:00,332.03,333.15,331.66,332.79,601799.0,332.03,333.15,331.66,332.79,601799.0
2024-11-27 13:50:00,332.78,333.06,332.2,332.47,413945.0,332.78,333.06,332.2,332.47,413945.0
2024-11-27 14:00:00,332.48,333.63,331.89,333.61,575876.0,332.48,333.63,331.89,333.61,575876.0
2024-11-27 14:10:00,333.61,334.44,333.16,333.68,796653.0,333.61,334.44,333.16,333.68,796653.0
2024-11-27 14:20:00,333.7,334.24,333.13,333.2,543619.0,333.7,334.24,333.13,333.2,543619.0
2024-11-27 14:30:00,333.15,333.67,332.61,333.39,542523.0,333.15,333.67,332.61,333.39,542523.0
2024-11-27 14:40:00,333.34,334.04,332.7,333.82,502275.0,333.34,334.04,332.7,333.82,502275.0
2024-11-27 14:50:00,333.91,333.92,332.43,332.52,476465.0,333.91,333.92,332.43,332.52,476465.0
2024-11-27 15:00:00,332.52,333.28,332.34,332.77,458068.0,332.52,333.28,332.34,332.77,458068.0
2024-11-27 15:10:00,332.69,333.68,332.41,333.14,519302.0,332.69,333.68,332.41,333.14,519302.0
2024-11-27 15:20:00,333.14,333.55,332.75,333.23,453825.0,333.14,333.55,332.75,333.23,453825.0
2024-11-27 15:30:00,333.2,333.2,332.5,332.88,461662.0,333.2,333.2,332.5,332.88,461662.0
2024-11-27 15:40:00,332.88,333.09,332.08,332.93,635617.0,332.88,333.09,332.08,332.93,635617.0
2024-11-27 15:50:00,332.94,333.5,332.33,332.79,1118850.0,332.94,333.5,332.33,332.79,1118850.0
2024-11-29 09:30:00,336.03,337.49,334.65,337.2,2112322.0,336.03,337.49,334.65,337.2,2112322.0
2024-11-29 09:40:00,337.2,339.64,336.6,338.33,2156779.0,337.2,339.64,336.6,338.33,2156779.0
2024-11-29 09:50:00,338.31,340.24,338.2,338.84,1531978.0,338.31,340.24,338.2,338.84,1531978.0
2024-11-29 10:00:00,338.94,339.61,338.21,339.34,1144441.0,338.94,339.61,338.21,339.34,1144441.0
2024-11-29 10:10:00,339.34,340.71,338.51,340.71,1116725.0,339.34,340.71,338.51,340.71,1116725.0
2024-11-29 10:20:00,340.73,342.19,340.37,340.83,1929391.0,340.73,342.19,340.37,340.83,1929391.0
2024-11-29 10:30:00,340.83,341.34,339.6,339.61,1077046.0,340.83,341.34,339.6,339.61,1077046.0
2024-11-29 10:40:00,339.61,340.43,339.12,339.12,797809.0,339.61,340.43,339.12,339.12,797809.0
2024-11-29 10:50:00,339.13,340.35,338.91,339.29,762662.0,339.13,340.35,338.91,339.29,762662.0
2024-11-29 11:00:00,339.33,340.1,338.65,339.2,790976.0,339.33,340.1,338.65,339.2,790976.0
2024-11-29 11:10:00,339.2,339.27,338.14,338.3,849108.0,339.2,339.27,338.14,338.3,849108.0
2024-11-29 11:20:00,338.3,339.2,337.72,339.16,782295.0,338.3,339.2,337.72,339.16,782295.0
2024-11-29 11:30:00,339.15,339.79,338.6,339.57,770778.0,339.15,339.79,338.6,339.57,770778.0
2024-11-29 11:40:00,339.56,340.44,339.29,340.33,816989.0,339.56,340.44,339.29,340.33,816989.0
2024-11-29 11:50:00,340.34,341.27,340.03,340.69,818741.0,340.34,341.27,340.03,340.69,818741.0
2024-11-29 12:00:00,340.68,340.9,339.88,340.9,601369.0,340.68,340.9,339.88,340.9,601369.0
2024-11-29 12:10:00,340.94,340.94,339.92,340.45,433578.0,340.94,340.94,339.92,340.45,433578.0
2024-11-29 12:20:00,340.44,340.55,339.32,339.75,532015.0,340.44,340.55,339.32,339.75,532015.0
2024-11-29 12:30:00,339.77,340.82,339.54,340.25,555106.0,339.77,340.82,339.54,340.25,555106.0
2024-11-29 12:40:00,340.28,341.72,339.8,341.67,819109.0,340.28,341.72,339.8,341.67,819109.0
2024-11-29 12:50:00,341.66,345.45,341.52,345.15,2867766.0,341.66,345.45,341.52,345.15,2867766.0
2024-12-02 09:30:00,352.51,358.78,352.0,355.7,6007354.0,352.51,358.78,352.0,355.7,6007354.0
2024-12-02 09:40:00,355.64,356.94,353.4,355.72,2989961.0,355.64,356.94,353.4,355.72,2989961.0
2024-12-02 09:50:00,355.8,356.75,353.7,354.74,2134471.0,355.8,356.75,353.7,354.74,2134471.0
2024-12-02 10:00:00,354.89,355.14,352.6,354.19,2084844.0,354.89,355.14,352.6,354.19,2084844.0
2024-12-02 10:10:00,354.07,354.7,352.27,354.14,1863410.0,354.07,354.7,352.27,354.14,1863410.0
2024-12-02 10:20:00,354.17,357.33,353.85,356.57,2367238.0,354.17,357.33,353.85,356.57,2367238.0
2024-12-02 10:30:00,356.62,357.38,355.11,355.65,1648436.0,356.62,357.38,355.11,355.65,1648436.0
2024-12-02 10:40:00,355.61,356.88,353.55,353.98,1383177.0,355.61,356.88,353.55,353.98,1383177.0
2024-12-02 10:50:00,353.98,354.57,352.63,354.2,1786484.0,353.98,354.57,352.63,354.2,1786484.0
2024-12-02 11:00:00,354.2,354.48,352.02,352.91,1311931.0,354.2,354.48,352.02,352.91,1311931.0
2024-12-02 11:10:00,352.91,353.8,351.15,353.37,1385761.0,352.91,353.8,351.15,353.37,1385761.0
2024-12-02 11:20:00,353.29,353.89,352.19,352.26,1023781.0,353.29,353.89,352.19,352.26,1023781.0
2024-12-02 11:30:00,352.38,354.8,352.22,354.37,1109879.0,352.38,354.8,352.22,354.37,1109879.0
2024-12-02 11:40:00,354.31,354.58,353.01,354.5,908664.0,354.31,354.58,353.01,354.5,908664.0
2024-12-02 11:50:00,354.48,355.18,354.0,354.92,944517.0,354.48,355.18,354.0,354.92,944517.0
2024-12-02 12:00:00,354.95,355.84,354.74,355.56,908150.0,354.95,355.84,354.74,355.56,908150.0
2024-12-02 12:10:00,355.59,356.39,355.51,356.05,941737.0,355.59,356.39,355.51,356.05,941737.0
2024-12-02 12:20:00,356.02,357.13,355.99,356.04,1258671.0,356.02,357.13,355.99,356.04,1258671.0
2024-12-02 12:30:00,356.07,357.98,355.8,357.2,1521226.0,356.07,357.98,355.8,357.2,1521226.0
2024-12-02 12:40:00,357.22,358.57,356.68,358.01,1111041.0,357.22,358.57,356.68,358.01,1111041.0
2024-12-02 12:50:00,358.02,359.44,358.01,358.29,1842009.0,358.02,359.44,358.01,358.29,1842009.0
2024-12-02 13:00:00,358.4,358.76,356.92,357.06,1160526.0,358.4,358.76,356.92,357.06,1160526.0
2024-12-02 13:10:00,357.03,357.5,356.45,357.0,702051.0,357.03,357.5,356.45,357.0,702051.0
2024-12-02 13:20:00,357.0,357.83,355.87,356.04,774489.0,357.0,357.83,355.87,356.04,774489.0
2024-12-02 13:30:00,356.0,356.54,355.47,356.53,745897.0,356.0,356.54,355.47,356.53,745897.0
2024-12-02 13:40:00,356.54,357.05,355.44,355.63,750018.0,356.54,357.05,355.44,355.63,750018.0
2024-12-02 13:50:00,355.68,357.48,355.35,357.0,843238.0,355.68,357.48,355.35,357.0,843238.0
2024-12-02 14:00:00,357.01,357.35,356.2,356.82,715852.0,357.01,357.35,356.2,356.82,715852.0
2024-12-02 14:10:00,356.81,356.96,355.62,356.26,736543.0,356.81,356.96,355.62,356.26,736543.0
2024-12-02 14:20:00,356.3,356.5,355.82,355.92,336459.0,356.3,356.5,355.82,355.92,336459.0
2024-12-02 14:30:00,355.92,356.69,355.84,356.0,480160.0,355.92,356.69,355.84,356.0,480160.0
2024-12-02 14:40:00,355.96,356.65,355.94,356.14,369764.0,355.96,356.65,355.94,356.14,369764.0
2024-12-02 14:50:00,356.14,357.72,355.94,357.53,717981.0,356.14,357.72,355.94,357.53,717981.0
2024-12-02 15:00:00,357.54,357.8,356.87,357.16,776000.0,357.54,357.8,356.87,357.16,776000.0
2024-12-02 15:10:00,357.12,358.64,357.02,358.42,920505.0,357.12,358.64,357.02,358.42,920505.0
2024-12-02 15:20:00,358.45,359.3,358.2,359.15,989486.0,358.45,359.3,358.2,359.15,989486.0
2024-12-02 15:30:00,359.18,360.0,358.68,359.07,1838979.0,359.18,360.0,358.68,359.07,1838979.0
2024-12-02 15:40:00,359.08,359.14,356.9,357.36,1372662.0,359.08,359.14,356.9,357.36,1372662.0
2024-12-02 15:50:00,357.25,357.65,356.2,357.09,1826295.0,357.25,357.65,356.2,357.09,1826295.0
2024-12-03 09:30:00,351.79,354.5,349.5,353.21,3698382.0,351.79,354.5,349.5,353.21,3698382.0
2024-12-03 09:40:00,353.14,355.69,352.48,354.09,2204922.0,353.14,355.69,352.48,354.09,2204922.0
2024-12-03 09:50:00,354.09,354.3,352.0,352.34,1456772.0,354.09,354.3,352.0,352.34,1456772.0
2024-12-03 10:00:00,352.42,354.22,352.25,353.48,1444956.0,352.42,354.22,352.25,353.48,1444956.0
2024-12-03 10:10:00,353.48,354.6,352.46,352.76,1457935.0,353.48,354.6,352.46,352.76,1457935.0
2024-12-03 10:20:00,352.76,352.81,350.38,350.41,2097179.0,352.76,352.81,350.38,350.41,2097179.0
2024-12-03 10:30:00,350.48,352.24,350.4,351.81,1171101.0,350.48,352.24,350.4,351.81,1171101.0
2024-12-03 10:40:00,351.75,351.82,348.75,349.65,1982490.0,351.75,351.82,348.75,349.65,1982490.0
2024-12-03 10:50:00,349.71,349.82,348.2,349.72,1369822.0,349.71,349.82,348.2,349.72,1369822.0
2024-12-03 11:00:00,349.62,351.59,349.58,351.27,1259942.0,349.62,351.59,349.58,351.27,1259942.0
2024-12-03 11:10:00,351.32,352.6,351.2,352.26,1068692.0,351.32,352.6,351.2,352.26,1068692.0
2024-12-03 11:20:00,352.27,352.67,351.5,352.14,880878.0,352.27,352.67,351.5,352.14,880878.0
2024-12-03 11:30:00,352.08,352.38,351.15,351.5,869392.0,352.08,352.38,351.15,351.5,869392.0
2024-12-03 11:40:00,351.47,351.88,350.69,351.39,779673.0,351.47,351.88,350.69,351.39,779673.0
2024-12-03 11:50:00,351.39,351.86,350.86,350.86,466965.0,351.39,351.86,350.86,350.86,466965.0
2024-12-03 12:00:00,350.91,351.57,349.62,349.71,821181.0,350.91,351.57,349.62,349.71,821181.0
2024-12-03 12:10:00,349.7,350.18,349.36,349.82,664521.0,349.7,350.18,349.36,349.82,664521.0
2024-12-03 12:20:00,349.82,349.95,349.03,349.44,701875.0,349.82,349.95,349.03,349.44,701875.0
2024-12-03 12:30:00,349.44,350.07,348.77,349.28,853821.0,349.44,350.07,348.77,349.28,853821.0
2024-12-03 12:40:00,349.35,350.34,349.32,350.16,788747.0,349.35,350.34,349.32,350.16,788747.0
2024-12-03 12:50:00,350.2,350.75,349.6,350.27,591453.0,350.2,350.75,349.6,350.27,591453.0
2024-12-03 13:00:00,350.24,351.13,349.91,350.88,583513.0,350.24,351.13,349.91,350.88,583513.0
2024-12-03 13:10:00,350.9,351.06,348.85,348.86,944746.0,350.9,351.06,348.85,348.86,944746.0
2024-12-03 13:20:00,348.9,349.7,348.82,349.07,678272.0,348.9,349.7,348.82,349.07,678272.0
2024-12-03 13:30:00,349.07,349.4,348.4,348.95,781617.0,349.07,349.4,348.4,348.95,781617.0
2024-12-03 13:40:00,349.01,350.09,348.8,349.85,603725.0,349.01,350.09,348.8,349.85,603725.0
2024-12-03 13:50:00,349.89,350.3,349.02,349.74,510450.0,349.89,350.3,349.02,349.74,510450.0
2024-12-03 14:00:00,349.7,349.73,348.91,349.45,518658.0,349.7,349.73,348.91,349.45,518658.0
2024-12-03 14:10:00,349.43,349.68,349.03,349.25,366189.0,349.43,349.68,349.03,349.25,366189.0
2024-12-03 14:20:00,349.27,349.65,349.13,349.34,381854.0,349.27,349.65,349.13,349.34,381854.0
2024-12-03 14:30:00,349.37,350.04,348.57,349.39,785784.0,349.37,350.04,348.57,349.39,785784.0
2024-12-03 14:40:00,349.34,349.59,348.89,349.23,416709.0,349.34,349.59,348.89,349.23,416709.0
2024-12-03 14:50:00,349.23,350.25,349.01,349.85,666896.0,349.23,350.25,349.01,349.85,666896.0
2024-12-03 15:00:00,349.85,350.11,349.45,349.87,499764.0,349.85,350.11,349.45,349.87,499764.0
2024-12-03 15:10:00,349.88,350.03,349.14,349.78,578236.0,349.88,350.03,349.14,349.78,578236.0
2024-12-03 15:20:00,349.76,350.0,349.03,349.11,573601.0,349.76,350.0,349.03,349.11,573601.0
2024-12-03 15:30:00,349.09,349.38,348.22,349.15,1027998.0,349.09,349.38,348.22,349.15,1027998.0
2024-12-03 15:40:00,349.15,349.51,348.25,348.8,724015.0,349.15,349.51,348.25,348.8,724015.0
2024-12-03 15:50:00,348.8,351.61,348.74,351.38,1894882.0,348.8,351.61,348.74,351.38,1894882.0
2024-12-04 09:30:00,353.0,353.42,348.6,349.39,3112350.0,353.0,353.42,348.6,349.39,3112350.0
2024-12-04 09:40:00,349.27,352.11,349.02,351.87,1841891.0,349.27,352.11,349.02,351.87,1841891.0
2024-12-04 09:50:00,351.91,352.6,350.39,350.99,1447695.0,351.91,352.6,350.39,350.99,1447695.0
2024-12-04 10:00:00,350.8,351.51,349.61,350.84,1268907.0,350.8,351.51,349.61,350.84,1268907.0
2024-12-04 10:10:00,350.92,351.98,350.2,350.92,1051590.0,350.92,351.98,350.2,350.92,1051590.0
2024-12-04 10:20:00,350.99,351.9,350.5,351.44,792206.0,350.99,351.9,350.5,351.44,792206.0
2024-12-04 10:30:00,351.42,354.45,350.86,353.57,1931972.0,351.42,354.45,350.86,353.57,1931972.0
2024-12-04 10:40:00,353.56,354.19,352.4,353.09,1320552.0,353.56,354.19,352.4,353.09,1320552.0
2024-12-04 10:50:00,353.06,353.65,352.34,353.29,836976.0,353.06,353.65,352.34,353.29,836976.0
2024-12-04 11:00:00,353.33,354.82,353.0,353.55,1135422.0,353.33,354.82,353.0,353.55,1135422.0
2024-12-04 11:10:00,353.59,353.59,351.93,352.63,1195521.0,353.59,353.59,351.93,352.63,1195521.0
2024-12-04 11:20:00,352.7,353.08,352.22,352.54,521204.0,352.7,353.08,352.22,352.54,521204.0
2024-12-04 11:30:00,352.54,352.85,351.62,352.23,898758.0,352.54,352.85,351.62,352.23,898758.0
2024-12-04 11:40:00,352.21,353.0,351.88,352.38,852519.0,352.21,353.0,351.88,352.38,852519.0
2024-12-04 11:50:00,352.39,352.65,351.4,352.1,566458.0,352.39,352.65,351.4,352.1,566458.0
2024-12-04 12:00:00,352.0,352.45,351.74,351.8,342175.0,352.0,352.45,351.74,351.8,342175.0
2024-12-04 12:10:00,351.8,351.81,350.91,351.05,548278.0,351.8,351.81,350.91,351.05,548278.0
2024-12-04 12:20:00,351.04,351.82,350.57,351.19,574973.0,351.04,351.82,350.57,351.19,574973.0
2024-12-04 12:30:00,351.16,351.55,350.73,351.37,426670.0,351.16,351.55,350.73,351.37,426670.0
2024-12-04 12:40:00,351.38,352.28,351.2,352.03,507881.0,351.38,352.28,351.2,352.03,507881.0
2024-12-04 12:50:00,352.05,352.41,351.84,352.06,320161.0,352.05,352.41,351.84,352.06,320161.0
2024-12-04 13:00:00,352.07,352.24,351.24,351.36,355595.0,352.07,352.24,351.24,351.36,355595.0
2024-12-04 13:10:00,351.35,351.67,351.05,351.3,337338.0,351.35,351.67,351.05,351.3,337338.0
2024-12-04 13:20:00,351.35,352.39,351.21,352.17,431368.0,351.35,352.39,351.21,352.17,431368.0
2024-12-04 13:30:00,352.13,352.3,351.21,351.53,494584.0,352.13,352.3,351.21,351.53,494584.0
2024-12-04 13:40:00,351.55,352.25,351.35,351.95,361696.0,351.55,352.25,351.35,351.95,361696.0
2024-12-04 13:50:00,351.91,353.22,351.8,352.86,729385.0,351.91,353.22,351.8,352.86,729385.0
2024-12-04 14:00:00,352.74,353.24,352.48,353.02,549515.0,352.74,353.24,352.48,353.02,549515.0
2024-12-04 14:10:00,353.15,353.37,352.7,352.99,401962.0,353.15,353.37,352.7,352.99,401962.0
2024-12-04 14:20:00,353.01,353.95,352.91,353.84,677312.0,353.01,353.95,352.91,353.84,677312.0
2024-12-04 14:30:00,353.84,353.97,353.33,353.47,410780.0,353.84,353.97,353.33,353.47,410780.0
2024-12-04 14:40:00,353.46,353.79,353.18,353.71,334450.0,353.46,353.79,353.18,353.71,334450.0
2024-12-04 14:50:00,353.7,354.19,353.41,353.7,628325.0,353.7,354.19,353.41,353.7,628325.0
2024-12-04 15:00:00,353.73,353.8,352.85,353.29,490103.0,353.73,353.8,352.85,353.29,490103.0
2024-12-04 15:10:00,353.32,353.62,353.08,353.31,461026.0,353.32,353.62,353.08,353.31,461026.0
2024-12-04 15:20:00,353.29,355.38,353.23,354.66,1178594.0,353.29,355.38,353.23,354.66,1178594.0
2024-12-04 15:30:00,354.62,355.44,354.26,355.05,850577.0,354.62,355.44,354.26,355.05,850577.0
2024-12-04 15:40:00,355.13,356.35,354.89,355.77,1322064.0,355.13,356.35,354.89,355.77,1322064.0
2024-12-04 15:50:00,355.83,358.1,355.78,357.93,2130890.0,355.83,358.1,355.78,357.93,2130890.0
2024-12-05 09:30:00,359.85,368.14,359.5,366.61,6463109.0,359.85,368.14,359.5,366.61,6463109.0
2024-12-05 09:40:00,366.66,373.85,366.63,372.46,5804934.0,366.66,373.85,366.63,372.46,5804934.0
2024-12-05 09:50:00,372.55,374.36,370.24,372.48,3435802.0,372.55,374.36,370.24,372.48,3435802.0
2024-12-05 10:00:00,372.54,373.21,370.52,370.96,2282083.0,372.54,373.21,370.52,370.96,2282083.0
2024-12-05 10:10:00,370.88,373.66,370.79,371.6,2055514.0,370.88,373.66,370.79,371.6,2055514.0
2024-12-05 10:20:00,371.6,374.19,371.49,373.87,1873210.0,371.6,374.19,371.49,373.87,1873210.0
2024-12-05 10:30:00,373.91,375.43,371.13,371.29,2262741.0,373.91,375.43,371.13,371.29,2262741.0
2024-12-05 10:40:00,371.27,372.2,369.83,370.37,1750350.0,371.27,372.2,369.83,370.37,1750350.0
2024-12-05 10:50:00,370.44,371.2,368.1,368.39,2066801.0,370.44,371.2,368.1,368.39,2066801.0
2024-12-05 11:00:00,368.39,370.76,368.01,370.35,1435128.0,368.39,370.76,368.01,370.35,1435128.0
2024-12-05 11:10:00,370.31,371.22,369.44,370.34,1060624.0,370.31,371.22,369.44,370.34,1060624.0
2024-12-05 11:20:00,370.34,371.94,369.8,371.13,1020700.0,370.34,371.94,369.8,371.13,1020700.0
2024-12-05 11:30:00,371.15,371.82,369.64,369.86,983380.0,371.15,371.82,369.64,369.86,983380.0
2024-12-05 11:40:00,369.95,370.2,368.45,368.9,967557.0,369.95,370.2,368.45,368.9,967557.0
2024-12-05 11:50:00,368.9,369.85,368.16,369.84,871005.0,368.9,369.85,368.16,369.84,871005.0
2024-12-05 12:00:00,369.84,370.42,369.15,369.45,735833.0,369.84,370.42,369.15,369.45,735833.0
2024-12-05 12:10:00,369.4,370.78,369.4,370.75,827577.0,369.4,370.78,369.4,370.75,827577.0
2024-12-05 12:20:00,370.77,371.1,370.06,371.0,822174.0,370.77,371.1,370.06,371.0,822174.0
2024-12-05 12:30:00,371.03,371.6,370.8,371.25,791149.0,371.03,371.6,370.8,371.25,791149.0
2024-12-05 12:40:00,371.26,371.71,370.49,371.69,637661.0,371.26,371.71,370.49,371.69,637661.0
2024-12-05 12:50:00,371.66,372.8,371.41,372.53,1038681.0,371.66,372.8,371.41,372.53,1038681.0
2024-12-05 13:00:00,372.51,373.34,372.04,373.18,857407.0,372.51,373.34,372.04,373.18,857407.0
2024-12-05 13:10:00,373.16,373.31,370.6,371.08,1071311.0,373.16,373.31,370.6,371.08,1071311.0
2024-12-05 13:20:00,371.11,371.2,368.16,369.27,1352507.0,371.11,371.2,368.16,369.27,1352507.0
2024-12-05 13:30:00,369.18,370.45,368.52,370.17,944994.0,369.18,370.45,368.52,370.17,944994.0
2024-12-05 13:40:00,370.11,370.4,369.61,369.96,503477.0,370.11,370.4,369.61,369.96,503477.0
2024-12-05 13:50:00,369.99,370.33,369.0,369.15,747673.0,369.99,370.33,369.0,369.15,747673.0
2024-12-05 14:00:00,369.22,369.69,366.51,369.41,1280887.0,369.22,369.69,366.51,369.41,1280887.0
2024-12-05 14:10:00,369.37,371.15,369.29,370.98,943259.0,369.37,371.15,369.29,370.98,943259.0
2024-12-05 14:20:00,370.98,371.88,370.8,371.44,797779.0,370.98,371.88,370.8,371.44,797779.0
2024-12-05 14:30:00,371.41,372.3,370.97,372.27,873160.0,371.41,372.3,370.97,372.27,873160.0
2024-12-05 14:40:00,372.29,372.3,370.42,370.65,839821.0,372.29,372.3,370.42,370.65,839821.0
2024-12-05 14:50:00,370.68,372.38,370.48,372.17,859011.0,370.68,372.38,370.48,372.17,859011.0
2024-12-05 15:00:00,372.1,372.65,371.07,372.57,829281.0,372.1,372.65,371.07,372.57,829281.0
2024-12-05 15:10:00,372.54,372.7,371.75,372.19,793430.0,372.54,372.7,371.75,372.19,793430.0
2024-12-05 15:20:00,372.32,372.32,369.6,369.65,855830.0,372.32,372.32,369.6,369.65,855830.0
2024-12-05 15:30:00,369.66,371.4,369.65,371.33,884547.0,369.66,371.4,369.65,371.33,884547.0
2024-12-05 15:40:00,371.35,371.71,369.8,370.1,1009377.0,371.35,371.71,369.8,370.1,1009377.0
2024-12-05 15:50:00,370.17,370.81,369.0,369.49,1526801.0,370.17,370.81,369.0,369.49,1526801.0
2024-12-06 09:30:00,377.47,377.52,372.09,372.42,4742299.0,377.47,377.52,372.09,372.42,4742299.0
2024-12-06 09:40:00,372.43,376.33,371.78,374.61,3284060.0,372.43,376.33,371.78,374.61,3284060.0
2024-12-06 09:50:00,374.73,374.8,372.35,373.92,2045549.0,374.73,374.8,372.35,373.92,2045549.0
2024-12-06 10:00:00,373.95,374.5,370.8,372.68,2282734.0,373.95,374.5,370.8,372.68,2282734.0
2024-12-06 10:10:00,372.74,374.4,371.2,374.04,1515584.0,372.74,374.4,371.2,374.04,1515584.0
2024-12-06 10:20:00,374.02,375.05,373.5,373.97,1522656.0,374.02,375.05,373.5,373.97,1522656.0
2024-12-06 10:30:00,373.96,375.39,373.35,374.65,1308635.0,373.96,375.39,373.35,374.65,1308635.0
2024-12-06 10:40:00,374.65,374.95,373.75,374.46,832711.0,374.65,374.95,373.75,374.46,832711.0
2024-12-06 10:50:00,374.53,374.84,373.5,373.9,803147.0,374.53,374.84,373.5,373.9,803147.0
2024-12-06 11:00:00,373.98,376.15,373.71,374.33,1613889.0,373.98,376.15,373.71,374.33,1613889.0
2024-12-06 11:10:00,374.32,375.3,373.89,374.56,1104200.0,374.32,375.3,373.89,374.56,1104200.0
2024-12-06 11:20:00,374.6,376.33,374.32,376.22,1214223.0,374.6,376.33,374.32,376.22,1214223.0
2024-12-06 11:30:00,376.3,376.64,375.32,376.23,1178390.0,376.3,376.64,375.32,376.23,1178390.0
2024-12-06 11:40:00,376.27,376.39,375.21,375.52,733566.0,376.27,376.39,375.21,375.52,733566.0
2024-12-06 11:50:00,375.55,376.02,374.44,374.81,725797.0,375.55,376.02,374.44,374.81,725797.0
2024-12-06 12:00:00,374.85,375.04,373.22,374.2,948427.0,374.85,375.04,373.22,374.2,948427.0
2024-12-06 12:10:00,374.19,374.95,373.8,374.27,676686.0,374.19,374.95,373.8,374.27,676686.0
2024-12-06 12:20:00,374.27,374.77,373.65,374.5,548955.0,374.27,374.77,373.65,374.5,548955.0
2024-12-06 12:30:00,374.52,374.55,373.33,373.99,554347.0,374.52,374.55,373.33,373.99,554347.0
2024-12-06 12:40:00,373.93,374.1,373.07,374.06,534043.0,373.93,374.1,373.07,374.06,534043.0
2024-12-06 12:50:00,374.03,375.15,373.89,374.83,643183.0,374.03,375.15,373.89,374.83,643183.0
2024-12-06 13:00:00,374.86,376.32,374.8,375.83,1072078.0,374.86,376.32,374.8,375.83,1072078.0
2024-12-06 13:10:00,375.8,376.17,375.52,375.98,614891.0,375.8,376.17,375.52,375.98,614891.0
2024-12-06 13:20:00,375.98,376.64,375.58,376.2,743916.0,375.98,376.64,375.58,376.2,743916.0
2024-12-06 13:30:00,376.13,377.28,375.7,376.92,1076134.0,376.13,377.28,375.7,376.92,1076134.0
2024-12-06 13:40:00,376.93,376.98,375.88,376.89,665748.0,376.93,376.98,375.88,376.89,665748.0
2024-12-06 13:50:00,376.88,377.39,376.6,376.83,866615.0,376.88,377.39,376.6,376.83,866615.0
2024-12-06 14:00:00,376.81,377.16,376.35,376.7,502202.0,376.81,377.16,376.35,376.7,502202.0
2024-12-06 14:10:00,376.71,376.72,375.6,376.0,717890.0,376.71,376.72,375.6,376.0,717890.0
2024-12-06 14:20:00,376.02,377.05,375.97,376.5,586307.0,376.02,377.05,375.97,376.5,586307.0
2024-12-06 14:30:00,376.47,377.2,376.15,377.16,580149.0,376.47,377.2,376.15,377.16,580149.0
2024-12-06 14:40:00,377.18,377.33,376.67,377.21,489465.0,377.18,377.33,376.67,377.21,489465.0
2024-12-06 14:50:00,377.18,379.39,376.96,378.85,1615299.0,377.18,379.39,376.96,378.85,1615299.0
2024-12-06 15:00:00,378.79,381.1,378.24,380.68,2096111.0,378.79,381.1,378.24,380.68,2096111.0
2024-12-06 15:10:00,380.61,382.13,380.55,382.05,2013147.0,380.61,382.13,380.55,382.05,2013147.0
2024-12-06 15:20:00,382.03,383.29,381.41,382.9,1999814.0,382.03,383.29,381.41,382.9,1999814.0
2024-12-06 15:30:00,382.86,384.66,382.74,384.35,2668249.0,382.86,384.66,382.74,384.35,2668249.0
2024-12-06 15:40:00,384.37,386.3,384.26,385.88,2980194.0,384.37,386.3,384.26,385.88,2980194.0
2024-12-06 15:50:00,385.83,389.49,385.53,389.4,4571964.0,385.83,389.49,385.53,389.4,4571964.0
2024-12-09 09:30:00,397.8,404.8,395.55,398.15,8262809.0,397.8,404.8,395.55,398.15,8262809.0
2024-12-09 09:40:00,398.06,400.2,393.8,397.66,4609179.0,398.06,400.2,393.8,397.66,4609179.0
2024-12-09 09:50:00,397.51,399.27,396.76,398.27,2221528.0,397.51,399.27,396.76,398.27,2221528.0
2024-12-09 10:00:00,398.38,399.0,396.74,397.32,1648555.0,398.38,399.0,396.74,397.32,1648555.0
2024-12-09 10:10:00,397.45,397.82,392.06,392.88,3008052.0,397.45,397.82,392.06,392.88,3008052.0
2024-12-09 10:20:00,392.8,393.11,387.56,388.19,3493152.0,392.8,393.11,387.56,388.19,3493152.0
2024-12-09 10:30:00,388.22,389.23,382.0,384.26,3779600.0,388.22,389.23,382.0,384.26,3779600.0
2024-12-09 10:40:00,384.26,387.4,383.4,384.98,3107794.0,384.26,387.4,383.4,384.98,3107794.0
2024-12-09 10:50:00,384.96,385.74,380.9,383.77,2450924.0,384.96,385.74,380.9,383.77,2450924.0
2024-12-09 11:00:00,383.64,384.5,378.61,378.81,2670301.0,383.64,384.5,378.61,378.81,2670301.0
2024-12-09 11:10:00,378.91,383.2,378.01,383.13,2206335.0,378.91,383.2,378.01,383.13,2206335.0
2024-12-09 11:20:00,383.17,383.49,381.75,383.07,1401144.0,383.17,383.49,381.75,383.07,1401144.0
2024-12-09 11:30:00,382.95,383.38,380.92,381.48,1009603.0,382.95,383.38,380.92,381.48,1009603.0
2024-12-09 11:40:00,381.59,382.36,380.86,381.07,869368.0,381.59,382.36,380.86,381.07,869368.0
2024-12-09 11:50:00,381.03,383.29,380.97,382.7,989356.0,381.03,383.29,380.97,382.7,989356.0
2024-12-09 12:00:00,382.68,384.96,382.4,384.84,1204757.0,382.68,384.96,382.4,384.84,1204757.0
2024-12-09 12:10:00,384.83,384.97,381.78,382.02,1124197.0,384.83,384.97,381.78,382.02,1124197.0
2024-12-09 12:20:00,382.01,382.55,380.8,381.67,1016096.0,382.01,382.55,380.8,381.67,1016096.0
2024-12-09 12:30:00,381.75,382.1,380.75,381.91,821188.0,381.75,382.1,380.75,381.91,821188.0
2024-12-09 12:40:00,381.99,383.08,381.7,382.95,603281.0,381.99,383.08,381.7,382.95,603281.0
2024-12-09 12:50:00,382.95,383.75,382.41,382.64,771235.0,382.95,383.75,382.41,382.64,771235.0
2024-12-09 13:00:00,382.48,383.34,382.03,382.9,524317.0,382.48,383.34,382.03,382.9,524317.0
2024-12-09 13:10:00,382.89,384.48,382.65,384.13,756902.0,382.89,384.48,382.65,384.13,756902.0
2024-12-09 13:20:00,384.17,387.04,384.16,386.65,1298387.0,384.17,387.04,384.16,386.65,1298387.0
2024-12-09 13:30:00,386.64,386.82,385.33,386.07,893594.0,386.64,386.82,385.33,386.07,893594.0
2024-12-09 13:40:00,386.04,387.56,385.84,387.43,1060338.0,386.04,387.56,385.84,387.43,1060338.0
2024-12-09 13:50:00,387.46,387.84,386.5,386.87,1003394.0,387.46,387.84,386.5,386.87,1003394.0
2024-12-09 14:00:00,386.92,387.86,385.57,386.95,927191.0,386.92,387.86,385.57,386.95,927191.0
2024-12-09 14:10:00,386.95,387.0,385.55,385.85,539808.0,386.95,387.0,385.55,385.85,539808.0
2024-12-09 14:20:00,385.82,386.11,384.79,385.74,726857.0,385.82,386.11,384.79,385.74,726857.0
2024-12-09 14:30:00,385.67,386.85,385.41,386.21,752759.0,385.67,386.85,385.41,386.21,752759.0
2024-12-09 14:40:00,386.23,386.55,385.2,385.71,616455.0,386.23,386.55,385.2,385.71,616455.0
2024-12-09 14:50:00,385.69,385.83,383.24,384.96,1136324.0,385.69,385.83,383.24,384.96,1136324.0
2024-12-09 15:00:00,384.9,385.1,383.66,384.13,727746.0,384.9,385.1,383.66,384.13,727746.0
2024-12-09 15:10:00,384.07,384.57,383.16,384.22,757102.0,384.07,384.57,383.16,384.22,757102.0
2024-12-09 15:20:00,384.22,384.75,382.49,382.94,1005707.0,384.22,384.75,382.49,382.94,1005707.0
2024-12-09 15:30:00,382.96,384.75,382.6,384.54,943932.0,382.96,384.75,382.6,384.54,943932.0
2024-12-09 15:40:00,384.5,387.21,384.5,387.11,1614837.0,384.5,387.21,384.5,387.11,1614837.0
2024-12-09 15:50:00,387.21,390.0,387.2,389.88,2924640.0,387.21,390.0,387.2,389.88,2924640.0
2024-12-10 09:30:00,392.68,398.68,390.85,398.39,5011990.0,392.68,398.68,390.85,398.39,5011990.0
2024-12-10 09:40:00,398.43,403.17,398.36,402.9,5194722.0,398.43,403.17,398.36,402.9,5194722.0
2024-12-10 09:50:00,402.86,402.89,398.7,400.52,3028479.0,402.86,402.89,398.7,400.52,3028479.0
2024-12-10 10:00:00,400.5,407.82,400.44,407.54,4467093.0,400.5,407.82,400.44,407.54,4467093.0
2024-12-10 10:10:00,407.59,407.59,404.37,404.98,2950317.0,407.59,407.59,404.37,404.98,2950317.0
2024-12-10 10:20:00,404.97,405.93,402.86,403.7,2117013.0,404.97,405.93,402.86,403.7,2117013.0
2024-12-10 10:30:00,403.75,407.32,402.14,405.47,2185606.0,403.75,407.32,402.14,405.47,2185606.0
2024-12-10 10:40:00,405.48,405.48,402.72,403.45,1603551.0,405.48,405.48,402.72,403.45,1603551.0
2024-12-10 10:50:00,403.49,403.86,400.34,401.53,1618070.0,403.49,403.86,400.34,401.53,1618070.0
2024-12-10 11:00:00,401.55,403.24,399.15,399.54,1926270.0,401.55,403.24,399.15,399.54,1926270.0
2024-12-10 11:10:00,399.54,403.5,398.02,403.41,1786185.0,399.54,403.5,398.02,403.41,1786185.0
2024-12-10 11:20:00,403.41,404.15,402.65,403.34,1205990.0,403.41,404.15,402.65,403.34,1205990.0
2024-12-10 11:30:00,403.33,403.5,400.63,401.93,1354647.0,403.33,403.5,400.63,401.93,1354647.0
2024-12-10 11:40:00,401.93,402.84,400.5,402.75,1093102.0,401.93,402.84,400.5,402.75,1093102.0
2024-12-10 11:50:00,402.71,406.37,402.7,405.9,1696211.0,402.71,406.37,402.7,405.9,1696211.0
2024-12-10 12:00:00,405.96,406.63,404.68,404.86,1210305.0,405.96,406.63,404.68,404.86,1210305.0
2024-12-10 12:10:00,404.86,405.14,403.16,404.04,1048481.0,404.86,405.14,403.16,404.04,1048481.0
2024-12-10 12:20:00,404.12,406.36,404.03,405.6,1061785.0,404.12,406.36,404.03,405.6,1061785.0
2024-12-10 12:30:00,405.59,407.0,405.0,405.92,994500.0,405.59,407.0,405.0,405.92,994500.0
2024-12-10 12:40:00,405.9,409.07,405.61,408.93,2408612.0,405.9,409.07,405.61,408.93,2408612.0
2024-12-10 12:50:00,408.99,409.09,406.7,408.16,1406237.0,408.99,409.09,406.7,408.16,1406237.0
2024-12-10 13:00:00,408.09,408.9,405.25,406.42,1657725.0,408.09,408.9,405.25,406.42,1657725.0
2024-12-10 13:10:00,406.33,408.23,406.29,408.1,974949.0,406.33,408.23,406.29,408.1,974949.0
2024-12-10 13:20:00,408.13,409.19,407.32,408.0,1240473.0,408.13,409.19,407.32,408.0,1240473.0
2024-12-10 13:30:00,408.01,408.47,406.74,407.76,916726.0,408.01,408.47,406.74,407.76,916726.0
2024-12-10 13:40:00,407.76,409.13,407.12,408.75,867512.0,407.76,409.13,407.12,408.75,867512.0
2024-12-10 13:50:00,408.75,408.93,406.67,408.07,831898.0,408.75,408.93,406.67,408.07,831898.0
2024-12-10 14:00:00,408.04,408.05,406.13,407.34,924222.0,408.04,408.05,406.13,407.34,924222.0
2024-12-10 14:10:00,407.28,407.63,406.25,407.07,716210.0,407.28,407.63,406.25,407.07,716210.0
2024-12-10 14:20:00,407.11,409.73,407.08,409.2,1430504.0,407.11,409.73,407.08,409.2,1430504.0
2024-12-10 14:30:00,409.2,409.3,407.3,407.63,966624.0,409.2,409.3,407.3,407.63,966624.0
2024-12-10 14:40:00,407.6,407.75,402.61,403.0,2055378.0,407.6,407.75,402.61,403.0,2055378.0
2024-12-10 14:50:00,402.98,404.23,401.88,403.71,1767198.0,402.98,404.23,401.88,403.71,1767198.0
2024-12-10 15:00:00,403.71,404.19,399.54,403.04,2468356.0,403.71,404.19,399.54,403.04,2468356.0
2024-12-10 15:10:00,403.0,403.93,401.78,403.87,1247972.0,403.0,403.93,401.78,403.87,1247972.0
2024-12-10 15:20:00,403.83,404.78,403.08,403.75,1122951.0,403.83,404.78,403.08,403.75,1122951.0
2024-12-10 15:30:00,403.89,403.89,400.61,401.91,1407690.0,403.89,403.89,400.61,401.91,1407690.0
2024-12-10 15:40:00,401.9,403.08,400.4,401.06,1185818.0,401.9,403.08,400.4,401.06,1185818.0
2024-12-10 15:50:00,401.04,403.98,400.5,400.99,2313541.0,401.04,403.98,400.5,400.99,2313541.0
2024-12-11 09:30:00,409.66,412.53,404.96,405.57,5820938.0,409.66,412.53,404.96,405.57,5820938.0
2024-12-11 09:40:00,405.44,408.1,402.91,403.13,2887954.0,405.44,408.1,402.91,403.13,2887954.0
2024-12-11 09:50:00,403.13,406.05,402.38,405.0,2297254.0,403.13,406.05,402.38,405.0,2297254.0
2024-12-11 10:00:00,405.15,408.5,403.28,407.88,2361380.0,405.15,408.5,403.28,407.88,2361380.0
2024-12-11 10:10:00,407.92,409.92,407.25,409.35,2108462.0,407.92,409.92,407.25,409.35,2108462.0
2024-12-11 10:20:00,409.31,411.55,408.66,409.95,2076082.0,409.31,411.55,408.66,409.95,2076082.0
2024-12-11 10:30:00,409.9,411.6,409.25,411.19,1796924.0,409.9,411.6,409.25,411.19,1796924.0
2024-12-11 10:40:00,411.14,412.67,408.66,411.78,2424712.0,411.14,412.67,408.66,411.78,2424712.0
2024-12-11 10:50:00,411.69,413.53,410.4,411.84,2168446.0,411.69,413.53,410.4,411.84,2168446.0
2024-12-11 11:00:00,411.85,413.53,411.07,413.0,1680909.0,411.85,413.53,411.07,413.0,1680909.0
2024-12-11 11:10:00,413.1,413.99,412.4,412.9,1714642.0,413.1,413.99,412.4,412.9,1714642.0
2024-12-11 11:20:00,412.8,413.98,412.52,412.66,1447341.0,412.8,413.98,412.52,412.66,1447341.0
2024-12-11 11:30:00,412.6,414.95,411.75,413.29,2153447.0,412.6,414.95,411.75,413.29,2153447.0
2024-12-11 11:40:00,413.36,413.81,411.11,412.22,1671688.0,413.36,413.81,411.11,412.22,1671688.0
2024-12-11 11:50:00,412.22,413.06,410.85,412.67,1088122.0,412.22,413.06,410.85,412.67,1088122.0
2024-12-11 12:00:00,412.74,413.39,411.67,411.7,1049472.0,412.74,413.39,411.67,411.7,1049472.0
2024-12-11 12:10:00,411.74,413.88,411.6,413.37,1060859.0,411.74,413.88,411.6,413.37,1060859.0
2024-12-11 12:20:00,413.35,413.85,412.51,413.44,731589.0,413.35,413.85,412.51,413.44,731589.0
2024-12-11 12:30:00,413.4,415.25,412.41,413.9,1780376.0,413.4,415.25,412.41,413.9,1780376.0
2024-12-11 12:40:00,413.87,415.57,413.8,414.9,1187087.0,413.87,415.57,413.8,414.9,1187087.0
2024-12-11 12:50:00,414.95,415.49,413.87,414.51,889004.0,414.95,415.49,413.87,414.51,889004.0
2024-12-11 13:00:00,414.51,416.43,414.5,416.1,1257742.0,414.51,416.43,414.5,416.1,1257742.0
2024-12-11 13:10:00,416.1,417.86,416.0,417.7,1763824.0,416.1,417.86,416.0,417.7,1763824.0
2024-12-11 13:20:00,417.7,417.75,416.31,417.36,1467373.0,417.7,417.75,416.31,417.36,1467373.0
2024-12-11 13:30:00,417.35,417.66,415.7,415.84,1000384.0,417.35,417.66,415.7,415.84,1000384.0
2024-12-11 13:40:00,415.81,417.08,415.1,416.85,1209930.0,415.81,417.08,415.1,416.85,1209930.0
2024-12-11 13:50:00,416.8,417.1,415.5,416.48,1015561.0,416.8,417.1,415.5,416.48,1015561.0
2024-12-11 14:00:00,416.52,417.7,416.18,417.37,1066923.0,416.52,417.7,416.18,417.37,1066923.0
2024-12-11 14:10:00,417.4,418.79,417.15,418.47,1482911.0,417.4,418.79,417.15,418.47,1482911.0
2024-12-11 14:20:00,418.45,419.91,418.25,419.85,1754377.0,418.45,419.91,418.25,419.85,1754377.0
2024-12-11 14:30:00,419.81,420.4,419.47,419.91,2154584.0,419.81,420.4,419.47,419.91,2154584.0
2024-12-11 14:40:00,419.91,420.0,418.59,418.82,1516931.0,419.91,420.0,418.59,418.82,1516931.0
2024-12-11 14:50:00,418.92,420.24,418.37,419.95,1600339.0,418.92,420.24,418.37,419.95,1600339.0
2024-12-11 15:00:00,419.93,420.69,419.45,420.4,1215714.0,419.93,420.69,419.45,420.4,1215714.0
2024-12-11 15:10:00,420.41,420.69,418.64,420.0,1706256.0,420.41,420.69,418.64,420.0,1706256.0
2024-12-11 15:20:00,420.04,420.3,419.2,419.92,1114213.0,420.04,420.3,419.2,419.92,1114213.0
2024-12-11 15:30:00,419.92,422.22,419.7,422.17,2279871.0,419.92,422.22,419.7,422.17,2279871.0
2024-12-11 15:40:00,422.13,422.18,419.99,421.82,2136177.0,422.13,422.18,419.99,421.82,2136177.0
2024-12-11 15:50:00,421.87,424.88,421.58,424.8,3858031.0,421.87,424.88,421.58,424.8,3858031.0
2024-12-12 09:30:00,424.83,426.92,418.4,418.48,5693756.0,424.83,426.92,418.4,418.48,5693756.0
2024-12-12 09:40:00,418.43,420.53,416.79,419.12,3686124.0,418.43,420.53,416.79,419.12,3686124.0
2024-12-12 09:50:00,419.06,421.43,417.32,421.02,2379540.0,419.06,421.43,417.32,421.02,2379540.0
2024-12-12 10:00:00,421.0,426.06,419.03,423.65,3717003.0,421.0,426.06,419.03,423.65,3717003.0
2024-12-12 10:10:00,423.61,424.1,419.52,423.6,2816015.0,423.61,424.1,419.52,423.6,2816015.0
2024-12-12 10:20:00,423.55,425.53,422.8,425.35,1892204.0,423.55,425.53,422.8,425.35,1892204.0
2024-12-12 10:30:00,425.19,426.5,423.75,425.71,1883056.0,425.19,426.5,423.75,425.71,1883056.0
2024-12-12 10:40:00,425.77,426.69,424.61,426.05,1656282.0,425.77,426.69,424.61,426.05,1656282.0
2024-12-12 10:50:00,426.06,428.9,425.06,427.91,2373107.0,426.06,428.9,425.06,427.91,2373107.0
2024-12-12 11:00:00,427.9,429.3,427.28,427.41,1870818.0,427.9,429.3,427.28,427.41,1870818.0
2024-12-12 11:10:00,427.41,427.58,425.65,426.26,1530347.0,427.41,427.58,425.65,426.26,1530347.0
2024-12-12 11:20:00,426.19,426.2,423.2,424.03,1858118.0,426.19,426.2,423.2,424.03,1858118.0
2024-12-12 11:30:00,424.15,425.38,423.41,423.85,1099865.0,424.15,425.38,423.41,423.85,1099865.0
2024-12-12 11:40:00,423.9,424.77,421.6,423.08,1265686.0,423.9,424.77,421.6,423.08,1265686.0
2024-12-12 11:50:00,422.98,423.25,422.03,422.43,795614.0,422.98,423.25,422.03,422.43,795614.0
2024-12-12 12:00:00,422.35,423.93,422.34,423.47,889011.0,422.35,423.93,422.34,423.47,889011.0
2024-12-12 12:10:00,423.46,424.75,420.55,421.06,1498441.0,423.46,424.75,420.55,421.06,1498441.0
2024-12-12 12:20:00,421.0,421.4,418.28,420.61,1711209.0,421.0,421.4,418.28,420.61,1711209.0
2024-12-12 12:30:00,420.58,422.27,420.25,421.65,843786.0,420.58,422.27,420.25,421.65,843786.0
2024-12-12 12:40:00,421.6,422.88,421.44,422.81,664119.0,421.6,422.88,421.44,422.81,664119.0
2024-12-12 12:50:00,422.72,422.85,421.76,422.36,580708.0,422.72,422.85,421.76,422.36,580708.0
2024-12-12 13:00:00,422.31,423.15,420.92,421.41,669265.0,422.31,423.15,420.92,421.41,669265.0
2024-12-12 13:10:00,421.5,423.0,421.46,422.97,598337.0,421.5,423.0,421.46,422.97,598337.0
2024-12-12 13:20:00,422.93,423.85,422.12,423.37,720981.0,422.93,423.85,422.12,423.37,720981.0
2024-12-12 13:30:00,423.31,423.75,422.36,422.96,703625.0,423.31,423.75,422.36,422.96,703625.0
2024-12-12 13:40:00,422.9,423.39,421.46,421.79,581837.0,422.9,423.39,421.46,421.79,581837.0
2024-12-12 13:50:00,421.82,422.07,419.9,420.45,797149.0,421.82,422.07,419.9,420.45,797149.0
2024-12-12 14:00:00,420.51,420.85,419.7,420.27,837678.0,420.51,420.85,419.7,420.27,837678.0
2024-12-12 14:10:00,420.32,420.91,418.41,418.62,1235863.0,420.32,420.91,418.41,418.62,1235863.0
2024-12-12 14:20:00,418.64,418.98,416.59,417.91,1588628.0,418.64,418.98,416.59,417.91,1588628.0
2024-12-12 14:30:00,417.88,419.77,417.8,419.47,975363.0,417.88,419.77,417.8,419.47,975363.0
2024-12-12 14:40:00,419.54,420.02,418.69,419.9,735577.0,419.54,420.02,418.69,419.9,735577.0
2024-12-12 14:50:00,419.9,420.54,418.98,419.42,792020.0,419.9,420.54,418.98,419.42,792020.0
2024-12-12 15:00:00,419.33,420.5,418.58,418.75,826136.0,419.33,420.5,418.58,418.75,826136.0
2024-12-12 15:10:00,418.74,419.19,415.47,415.87,1650643.0,418.74,419.19,415.47,415.87,1650643.0
2024-12-12 15:20:00,415.89,417.11,415.0,415.55,1474993.0,415.89,417.11,415.0,415.55,1474993.0
2024-12-12 15:30:00,415.63,418.38,415.52,417.71,1390083.0,415.63,418.38,415.52,417.71,1390083.0
2024-12-12 15:40:00,417.74,419.44,416.72,418.83,1219996.0,417.74,419.44,416.72,418.83,1219996.0
2024-12-12 15:50:00,418.89,421.0,417.68,417.68,2180167.0,418.89,421.0,417.68,417.68,2180167.0
2024-12-13 09:30:00,420.01,420.37,416.13,416.93,3377695.0,420.01,420.37,416.13,416.93,3377695.0
2024-12-13 09:40:00,417.01,423.8,415.71,422.22,3491486.0,417.01,423.8,415.71,422.22,3491486.0
2024-12-13 09:50:00,422.25,424.6,421.53,424.25,2188353.0,422.25,424.6,421.53,424.25,2188353.0
2024-12-13 10:00:00,424.38,425.61,423.5,425.2,2510974.0,424.38,425.61,423.5,425.2,2510974.0
2024-12-13 10:10:00,425.29,428.98,424.55,428.0,3391531.0,425.29,428.98,424.55,428.0,3391531.0
2024-12-13 10:20:00,427.99,430.41,427.81,428.54,3145707.0,427.99,430.41,427.81,428.54,3145707.0
2024-12-13 10:30:00,428.54,431.6,428.3,429.23,2461672.0,428.54,431.6,428.3,429.23,2461672.0
2024-12-13 10:40:00,429.3,429.82,426.38,428.45,2301924.0,429.3,429.82,426.38,428.45,2301924.0
2024-12-13 10:50:00,428.35,428.5,423.3,423.43,2241176.0,428.35,428.5,423.3,423.43,2241176.0
2024-12-13 11:00:00,423.42,424.67,421.53,422.11,1777001.0,423.42,424.67,421.53,422.11,1777001.0
2024-12-13 11:10:00,422.15,425.62,422.0,425.62,1544267.0,422.15,425.62,422.0,425.62,1544267.0
2024-12-13 11:20:00,425.58,425.62,424.12,424.79,994226.0,425.58,425.62,424.12,424.79,994226.0
2024-12-13 11:30:00,424.85,427.98,424.83,426.7,1557107.0,424.85,427.98,424.83,426.7,1557107.0
2024-12-13 11:40:00,426.73,426.98,424.87,426.85,852110.0,426.73,426.98,424.87,426.85,852110.0
2024-12-13 11:50:00,426.87,426.98,424.1,425.15,872002.0,426.87,426.98,424.1,425.15,872002.0
2024-12-13 12:00:00,425.31,426.82,424.57,426.63,707726.0,425.31,426.82,424.57,426.63,707726.0
2024-12-13 12:10:00,426.64,427.96,426.34,427.61,962072.0,426.64,427.96,426.34,427.61,962072.0
2024-12-13 12:20:00,427.64,427.98,426.44,426.84,685606.0,427.64,427.98,426.44,426.84,685606.0
2024-12-13 12:30:00,426.82,427.89,425.74,427.53,752595.0,426.82,427.89,425.74,427.53,752595.0
2024-12-13 12:40:00,427.51,428.5,426.9,427.79,849077.0,427.51,428.5,426.9,427.79,849077.0
2024-12-13 12:50:00,427.8,429.1,427.01,427.81,954327.0,427.8,429.1,427.01,427.81,954327.0
2024-12-13 13:00:00,427.85,429.7,427.5,429.39,1096780.0,427.85,429.7,427.5,429.39,1096780.0
2024-12-13 13:10:00,429.45,429.69,428.56,428.82,786711.0,429.45,429.69,428.56,428.82,786711.0
2024-12-13 13:20:00,428.9,429.04,427.5,428.61,890886.0,428.9,429.04,427.5,428.61,890886.0
2024-12-13 13:30:00,428.61,430.14,428.25,430.11,918649.0,428.61,430.14,428.25,430.11,918649.0
2024-12-13 13:40:00,430.1,432.07,430.03,431.67,2039520.0,430.1,432.07,430.03,431.67,2039520.0
2024-12-13 13:50:00,431.68,434.04,431.34,433.75,1902901.0,431.68,434.04,431.34,433.75,1902901.0
2024-12-13 14:00:00,433.75,434.35,432.12,433.0,1727461.0,433.75,434.35,432.12,433.0,1727461.0
2024-12-13 14:10:00,433.05,433.75,431.6,433.58,1083827.0,433.05,433.75,431.6,433.58,1083827.0
2024-12-13 14:20:00,433.5,433.93,432.17,433.0,893776.0,433.5,433.93,432.17,433.0,893776.0
2024-12-13 14:30:00,433.09,433.2,431.37,431.72,958562.0,433.09,433.2,431.37,431.72,958562.0
2024-12-13 14:40:00,431.67,433.2,431.23,433.05,794467.0,431.67,433.2,431.23,433.05,794467.0
2024-12-13 14:50:00,433.05,433.69,432.13,432.14,866025.0,433.05,433.69,432.13,432.14,866025.0
2024-12-13 15:00:00,432.15,433.18,431.7,432.62,771506.0,432.15,433.18,431.7,432.62,771506.0
2024-12-13 15:10:00,432.67,433.49,431.36,431.37,871668.0,432.67,433.49,431.36,431.37,871668.0
2024-12-13 15:20:00,431.4,431.85,428.89,430.38,1637471.0,431.4,431.85,428.89,430.38,1637471.0
2024-12-13 15:30:00,430.37,433.52,429.42,432.86,1592461.0,430.37,433.52,429.42,432.86,1592461.0
2024-12-13 15:40:00,432.83,433.2,431.63,432.47,1251794.0,432.83,433.2,431.63,432.47,1251794.0
2024-12-13 15:50:00,432.51,436.3,432.51,436.19,3657591.0,432.51,436.3,432.51,436.19,3657591.0
2024-12-16 09:30:00,441.11,446.7,438.2,446.59,6389923.0,441.11,446.7,438.2,446.59,6389923.0
2024-12-16 09:40:00,446.54,447.41,440.15,440.62,4005398.0,446.54,447.41,440.15,440.62,4005398.0
2024-12-16 09:50:00,440.55,440.82,436.17,437.96,3328922.0,440.55,440.82,436.17,437.96,3328922.0
2024-12-16 10:00:00,437.97,443.2,437.81,442.0,2939013.0,437.97,443.2,437.81,442.0,2939013.0
2024-12-16 10:10:00,441.95,445.88,441.5,444.11,2548424.0,441.95,445.88,441.5,444.11,2548424.0
2024-12-16 10:20:00,444.11,446.35,442.25,445.38,2388182.0,444.11,446.35,442.25,445.38,2388182.0
2024-12-16 10:30:00,445.33,447.88,444.63,447.86,2214268.0,445.33,447.88,444.63,447.86,2214268.0
2024-12-16 10:40:00,447.87,449.4,447.6,447.94,2458345.0,447.87,449.4,447.6,447.94,2458345.0
2024-12-16 10:50:00,447.94,451.35,446.2,450.82,2639710.0,447.94,451.35,446.2,450.82,2639710.0
2024-12-16 11:00:00,450.8,453.97,450.4,453.4,2739382.0,450.8,453.97,450.4,453.4,2739382.0
2024-12-16 11:10:00,453.42,457.26,453.33,457.18,3223762.0,453.42,457.26,453.33,457.18,3223762.0
2024-12-16 11:20:00,457.12,458.97,455.55,458.39,2870455.0,457.12,458.97,455.55,458.39,2870455.0
2024-12-16 11:30:00,458.37,458.73,454.13,455.11,2468976.0,458.37,458.73,454.13,455.11,2468976.0
2024-12-16 11:40:00,455.15,457.25,454.8,456.46,1550423.0,455.15,457.25,454.8,456.46,1550423.0
2024-12-16 11:50:00,456.49,457.18,455.12,456.59,1162103.0,456.49,457.18,455.12,456.59,1162103.0
2024-12-16 12:00:00,456.6,460.52,455.9,459.68,2196348.0,456.6,460.52,455.9,459.68,2196348.0
2024-12-16 12:10:00,459.7,460.11,458.18,459.2,1287078.0,459.7,460.11,458.18,459.2,1287078.0
2024-12-16 12:20:00,459.2,459.4,457.31,458.22,1059116.0,459.2,459.4,457.31,458.22,1059116.0
2024-12-16 12:30:00,458.26,458.74,457.0,458.09,940482.0,458.26,458.74,457.0,458.09,940482.0
2024-12-16 12:40:00,458.05,459.24,455.79,459.01,1365137.0,458.05,459.24,455.79,459.01,1365137.0
2024-12-16 12:50:00,459.01,461.45,458.57,461.07,1710529.0,459.01,461.45,458.57,461.07,1710529.0
2024-12-16 13:00:00,461.1,461.12,457.45,458.38,1597535.0,461.1,461.12,457.45,458.38,1597535.0
2024-12-16 13:10:00,458.37,458.8,455.8,457.68,1682736.0,458.37,458.8,455.8,457.68,1682736.0
2024-12-16 13:20:00,457.58,459.6,457.11,459.07,990621.0,457.58,459.6,457.11,459.07,990621.0
2024-12-16 13:30:00,459.11,459.95,458.63,459.46,726740.0,459.11,459.95,458.63,459.46,726740.0
2024-12-16 13:40:00,459.41,460.78,458.9,460.59,1065014.0,459.41,460.78,458.9,460.59,1065014.0
2024-12-16 13:50:00,460.54,461.28,459.65,459.67,920902.0,460.54,461.28,459.65,459.67,920902.0
2024-12-16 14:00:00,459.68,460.49,458.24,459.16,1081397.0,459.68,460.49,458.24,459.16,1081397.0
2024-12-16 14:10:00,459.15,459.21,457.4,458.42,963794.0,459.15,459.21,457.4,458.42,963794.0
2024-12-16 14:20:00,458.43,459.03,456.77,458.47,994224.0,458.43,459.03,456.77,458.47,994224.0
2024-12-16 14:30:00,458.47,459.43,458.31,459.18,731677.0,458.47,459.43,458.31,459.18,731677.0
2024-12-16 14:40:00,459.2,459.29,457.75,458.69,917306.0,459.2,459.29,457.75,458.69,917306.0
2024-12-16 14:50:00,458.72,459.28,457.9,458.81,762425.0,458.72,459.28,457.9,458.81,762425.0
2024-12-16 15:00:00,458.85,460.81,458.76,460.67,1306721.0,458.85,460.81,458.76,460.67,1306721.0
2024-12-16 15:10:00,460.66,461.2,460.15,460.25,1133764.0,460.66,461.2,460.15,460.25,1133764.0
2024-12-16 15:20:00,460.22,461.84,460.2,460.74,1793112.0,460.22,461.84,460.2,460.74,1793112.0
2024-12-16 15:30:00,460.74,460.74,457.66,460.17,2134445.0,460.74,460.74,457.66,460.17,2134445.0
2024-12-16 15:40:00,460.17,460.88,459.32,459.35,1508316.0,460.17,460.88,459.32,459.35,1508316.0
2024-12-16 15:50:00,459.32,463.19,459.07,463.19,3205927.0,459.32,463.19,459.07,463.19,3205927.0
2024-12-17 09:30:00,475.9,476.25,463.55,468.42,8136364.0,475.9,476.25,463.55,468.42,8136364.0
2024-12-17 09:40:00,468.61,475.74,465.87,474.1,4973750.0,468.61,475.74,465.87,474.1,4973750.0
2024-12-17 09:50:00,474.17,483.99,473.92,482.03,5726498.0,474.17,483.99,473.92,482.03,5726498.0
2024-12-17 10:00:00,482.13,483.15,476.7,479.63,3917235.0,482.13,483.15,476.7,479.63,3917235.0
2024-12-17 10:10:00,479.62,483.1,469.53,470.12,4687504.0,479.62,483.1,469.53,470.12,4687504.0
2024-12-17 10:20:00,470.15,473.78,467.6,472.68,3306538.0,470.15,473.78,467.6,472.68,3306538.0
2024-12-17 10:30:00,472.78,476.97,470.83,474.5,2791451.0,472.78,476.97,470.83,474.5,2791451.0
2024-12-17 10:40:00,474.42,480.68,473.39,479.93,2502549.0,474.42,480.68,473.39,479.93,2502549.0
2024-12-17 10:50:00,479.86,480.5,476.42,478.11,1475812.0,479.86,480.5,476.42,478.11,1475812.0
2024-12-17 11:00:00,478.11,478.88,473.58,475.22,1726459.0,478.11,478.88,473.58,475.22,1726459.0
2024-12-17 11:10:00,475.59,478.27,471.25,471.84,1926888.0,475.59,478.27,471.25,471.84,1926888.0
2024-12-17 11:20:00,471.86,473.0,470.06,471.6,1604824.0,471.86,473.0,470.06,471.6,1604824.0
2024-12-17 11:30:00,471.63,474.63,470.73,474.04,1280856.0,471.63,474.63,470.73,474.04,1280856.0
2024-12-17 11:40:00,474.1,474.1,465.5,465.57,2560780.0,474.1,474.1,465.5,465.57,2560780.0
2024-12-17 11:50:00,465.6,467.58,460.03,463.03,3582515.0,465.6,467.58,460.03,463.03,3582515.0
2024-12-17 12:00:00,463.0,466.5,457.51,466.35,3210583.0,463.0,466.5,457.51,466.35,3210583.0
2024-12-17 12:10:00,466.46,468.79,465.28,467.66,1897065.0,466.46,468.79,465.28,467.66,1897065.0
2024-12-17 12:20:00,467.59,469.77,465.75,469.25,1500454.0,467.59,469.77,465.75,469.25,1500454.0
2024-12-17 12:30:00,469.25,469.51,467.8,469.27,931188.0,469.25,469.51,467.8,469.27,931188.0
2024-12-17 12:40:00,469.29,472.4,468.35,471.93,1309076.0,469.29,472.4,468.35,471.93,1309076.0
2024-12-17 12:50:00,471.96,474.0,471.11,473.64,1282594.0,471.96,474.0,471.11,473.64,1282594.0
2024-12-17 13:00:00,473.6,475.54,472.45,475.11,1382876.0,473.6,475.54,472.45,475.11,1382876.0
2024-12-17 13:10:00,475.06,476.28,473.24,474.94,1357049.0,475.06,476.28,473.24,474.94,1357049.0
2024-12-17 13:20:00,474.93,475.07,472.89,474.0,922525.0,474.93,475.07,472.89,474.0,922525.0
2024-12-17 13:30:00,474.03,475.0,473.4,473.57,754982.0,474.03,475.0,473.4,473.57,754982.0
2024-12-17 13:40:00,473.62,474.11,470.02,470.59,1205084.0,473.62,474.11,470.02,470.59,1205084.0
2024-12-17 13:50:00,470.68,471.56,470.15,470.84,755749.0,470.68,471.56,470.15,470.84,755749.0
2024-12-17 14:00:00,470.84,474.6,469.0,473.84,1507151.0,470.84,474.6,469.0,473.84,1507151.0
2024-12-17 14:10:00,473.7,475.19,473.58,474.92,922176.0,473.7,475.19,473.58,474.92,922176.0
2024-12-17 14:20:00,474.98,475.58,472.69,475.13,886863.0,474.98,475.58,472.69,475.13,886863.0
2024-12-17 14:30:00,475.2,477.55,474.22,477.1,1396210.0,475.2,477.55,474.22,477.1,1396210.0
2024-12-17 14:40:00,477.18,478.8,476.53,477.68,1506142.0,477.18,478.8,476.53,477.68,1506142.0
2024-12-17 14:50:00,477.89,478.92,475.5,478.12,1167771.0,477.89,478.92,475.5,478.12,1167771.0
2024-12-17 15:00:00,478.19,478.85,476.56,477.67,1051218.0,478.19,478.85,476.56,477.67,1051218.0
2024-12-17 15:10:00,477.79,479.89,477.25,478.23,1310299.0,477.79,479.89,477.25,478.23,1310299.0
2024-12-17 15:20:00,478.32,478.78,475.6,477.34,1348211.0,478.32,478.78,475.6,477.34,1348211.0
2024-12-17 15:30:00,477.4,479.93,477.03,479.79,1335843.0,477.4,479.93,477.03,479.79,1335843.0
2024-12-17 15:40:00,479.85,482.42,479.07,481.68,2499505.0,479.85,482.42,479.07,481.68,2499505.0
2024-12-17 15:50:00,481.88,482.45,479.09,479.85,2901164.0,481.88,482.45,479.09,479.85,2901164.0
2024-12-18 09:30:00,466.5,469.11,461.11,463.39,5514808.0,466.5,469.11,461.11,463.39,5514808.0
2024-12-18 09:40:00,463.29,470.99,462.57,470.72,4000775.0,463.29,470.99,462.57,470.72,4000775.0
2024-12-18 09:50:00,470.73,472.63,467.63,469.54,2976402.0,470.73,472.63,467.63,469.54,2976402.0
2024-12-18 10:00:00,469.54,474.73,469.5,473.51,2461310.0,469.54,474.73,469.5,473.51,2461310.0
2024-12-18 10:10:00,473.52,475.77,472.11,474.28,1958923.0,473.52,475.77,472.11,474.28,1958923.0
2024-12-18 10:20:00,474.24,475.34,472.32,474.81,1677257.0,474.24,475.34,472.32,474.81,1677257.0
2024-12-18 10:30:00,474.79,476.65,473.2,474.55,1596655.0,474.79,476.65,473.2,474.55,1596655.0
2024-12-18 10:40:00,474.56,478.06,473.65,477.93,1700449.0,474.56,478.06,473.65,477.93,1700449.0
2024-12-18 10:50:00,477.93,478.05,475.8,475.8,1410347.0,477.93,478.05,475.8,475.8,1410347.0
2024-12-18 11:00:00,475.9,477.58,475.8,477.05,845150.0,475.9,477.58,475.8,477.05,845150.0
2024-12-18 11:10:00,476.99,477.28,473.38,474.36,1511931.0,476.99,477.28,473.38,474.36,1511931.0
2024-12-18 11:20:00,474.3,480.9,473.69,480.25,2113116.0,474.3,480.9,473.69,480.25,2113116.0
2024-12-18 11:30:00,480.25,486.17,480.19,485.6,3461906.0,480.25,486.17,480.19,485.6,3461906.0
2024-12-18 11:40:00,485.55,488.54,484.0,487.59,2441622.0,485.55,488.54,484.0,487.59,2441622.0
2024-12-18 11:50:00,487.46,488.0,484.02,484.89,1784286.0,487.46,488.0,484.02,484.89,1784286.0
2024-12-18 12:00:00,484.89,485.5,481.58,481.62,1622969.0,484.89,485.5,481.58,481.62,1622969.0
2024-12-18 12:10:00,481.62,481.8,478.65,479.32,1971775.0,481.62,481.8,478.65,479.32,1971775.0
2024-12-18 12:20:00,479.25,479.75,477.18,478.26,1293585.0,479.25,479.75,477.18,478.26,1293585.0
2024-12-18 12:30:00,478.26,480.2,475.66,475.77,1566356.0,478.26,480.2,475.66,475.77,1566356.0
2024-12-18 12:40:00,475.73,478.48,474.35,478.09,1628858.0,475.73,478.48,474.35,478.09,1628858.0
2024-12-18 12:50:00,478.09,478.63,476.54,477.49,758747.0,478.09,478.63,476.54,477.49,758747.0
2024-12-18 13:00:00,477.4,477.8,476.4,476.57,598498.0,477.4,477.8,476.4,476.57,598498.0
2024-12-18 13:10:00,476.71,477.85,475.62,477.5,764364.0,476.71,477.85,475.62,477.5,764364.0
2024-12-18 13:20:00,477.6,477.79,475.15,475.36,725651.0,477.6,477.79,475.15,475.36,725651.0
2024-12-18 13:30:00,475.29,476.4,473.53,473.56,738992.0,475.29,476.4,473.53,473.56,738992.0
2024-12-18 13:40:00,473.62,474.92,471.82,474.92,1169278.0,473.62,474.92,471.82,474.92,1169278.0
2024-12-18 13:50:00,474.92,476.45,474.68,476.12,872194.0,474.92,476.45,474.68,476.12,872194.0
2024-12-18 14:00:00,476.24,477.49,466.75,467.06,3253627.0,476.24,477.49,466.75,467.06,3253627.0
2024-12-18 14:10:00,466.99,470.69,466.98,468.27,1841400.0,466.99,470.69,466.98,468.27,1841400.0
2024-12-18 14:20:00,468.42,474.27,468.35,469.39,2147493.0,468.42,474.27,468.35,469.39,2147493.0
2024-12-18 14:30:00,469.21,473.52,467.62,468.65,1627684.0,469.21,473.52,467.62,468.65,1627684.0
2024-12-18 14:40:00,468.84,470.5,463.05,466.53,2399759.0,468.84,470.5,463.05,466.53,2399759.0
2024-12-18 14:50:00,466.52,467.5,458.51,459.88,3236112.0,466.52,467.5,458.51,459.88,3236112.0
2024-12-18 15:00:00,459.88,461.21,445.82,453.73,5598119.0,459.88,461.21,445.82,453.73,5598119.0
2024-12-18 15:10:00,453.89,454.14,445.9,447.61,3612099.0,453.89,454.14,445.9,447.61,3612099.0
2024-12-18 15:20:00,447.62,452.78,437.38,437.84,4841576.0,447.62,452.78,437.38,437.84,4841576.0
2024-12-18 15:30:00,438.01,442.78,432.25,435.38,5040592.0,438.01,442.78,432.25,435.38,5040592.0
2024-12-18 15:40:00,435.36,441.48,427.01,440.84,5636266.0,435.36,441.48,427.01,440.84,5636266.0
2024-12-18 15:50:00,440.79,448.18,439.6,440.13,5922958.0,440.79,448.18,439.6,440.13,5922958.0
2024-12-19 09:30:00,451.88,456.36,440.52,444.85,6796895.0,451.88,456.36,440.52,444.85,6796895.0
2024-12-19 09:40:00,444.98,451.21,444.01,449.52,4022811.0,444.98,451.21,444.01,449.52,4022811.0
2024-12-19 09:50:00,449.69,453.6,447.63,450.71,3224907.0,449.69,453.6,447.63,450.71,3224907.0
2024-12-19 10:00:00,450.71,451.34,443.9,447.11,2548113.0,450.71,451.34,443.9,447.11,2548113.0
2024-12-19 10:10:00,447.23,450.6,446.64,448.27,1960980.0,447.23,450.6,446.64,448.27,1960980.0
2024-12-19 10:20:00,448.16,449.46,437.24,438.18,3181596.0,448.16,449.46,437.24,438.18,3181596.0
2024-12-19 10:30:00,438.21,445.52,438.1,443.55,2545474.0,438.21,445.52,438.1,443.55,2545474.0
2024-12-19 10:40:00,443.54,445.87,442.55,445.8,1541647.0,443.54,445.87,442.55,445.8,1541647.0
2024-12-19 10:50:00,445.87,446.28,438.5,441.39,1954786.0,445.87,446.28,438.5,441.39,1954786.0
2024-12-19 11:00:00,441.12,442.04,435.05,436.68,2133444.0,441.12,442.04,435.05,436.68,2133444.0
2024-12-19 11:10:00,436.64,437.99,434.4,435.5,1707153.0,436.64,437.99,434.4,435.5,1707153.0
2024-12-19 11:20:00,435.3,442.18,435.25,441.0,1636203.0,435.3,442.18,435.25,441.0,1636203.0
2024-12-19 11:30:00,441.06,441.76,436.5,439.0,1534425.0,441.06,441.76,436.5,439.0,1534425.0
2024-12-19 11:40:00,439.0,439.22,434.51,435.69,1379136.0,439.0,439.22,434.51,435.69,1379136.0
2024-12-19 11:50:00,435.57,435.79,431.4,433.91,1961780.0,435.57,435.79,431.4,433.91,1961780.0
2024-12-19 12:00:00,433.97,435.0,433.2,433.89,919176.0,433.97,435.0,433.2,433.89,919176.0
2024-12-19 12:10:00,433.97,433.99,427.85,428.0,1740490.0,433.97,433.99,427.85,428.0,1740490.0
2024-12-19 12:20:00,427.94,429.71,420.55,423.33,3673260.0,427.94,429.71,420.55,423.33,3673260.0
2024-12-19 12:30:00,423.49,426.49,420.02,422.85,2799208.0,423.49,426.49,420.02,422.85,2799208.0
2024-12-19 12:40:00,422.96,428.6,422.6,427.94,2302635.0,422.96,428.6,422.6,427.94,2302635.0
2024-12-19 12:50:00,427.88,432.99,425.57,432.68,2154149.0,427.88,432.99,425.57,432.68,2154149.0
2024-12-19 13:00:00,432.63,432.63,427.1,430.6,1882940.0,432.63,432.63,427.1,430.6,1882940.0
2024-12-19 13:10:00,430.6,434.86,430.05,432.4,1565871.0,430.6,434.86,430.05,432.4,1565871.0
2024-12-19 13:20:00,432.23,434.37,430.69,433.89,1304362.0,432.23,434.37,430.69,433.89,1304362.0
2024-12-19 13:30:00,433.72,436.5,432.85,436.2,1423540.0,433.72,436.5,432.85,436.2,1423540.0
2024-12-19 13:40:00,436.27,437.79,436.15,436.42,1671731.0,436.27,437.79,436.15,436.42,1671731.0
2024-12-19 13:50:00,436.41,439.34,433.77,439.24,1515840.0,436.41,439.34,433.77,439.24,1515840.0
2024-12-19 14:00:00,439.24,439.3,434.62,436.0,1657147.0,439.24,439.3,434.62,436.0,1657147.0
2024-12-19 14:10:00,436.01,436.38,431.22,431.86,1299668.0,436.01,436.38,431.22,431.86,1299668.0
2024-12-19 14:20:00,431.86,434.68,430.42,432.4,1144621.0,431.86,434.68,430.42,432.4,1144621.0
2024-12-19 14:30:00,432.31,433.1,429.26,430.46,1091508.0,432.31,433.1,429.26,430.46,1091508.0
2024-12-19 14:40:00,430.33,433.74,429.4,432.48,981266.0,430.33,433.74,429.4,432.48,981266.0
2024-12-19 14:50:00,432.5,435.05,432.44,433.03,965931.0,432.5,435.05,432.44,433.03,965931.0
2024-12-19 15:00:00,433.06,436.9,432.8,436.79,1089721.0,433.06,436.9,432.8,436.79,1089721.0
2024-12-19 15:10:00,436.84,438.23,434.51,437.52,1329057.0,436.84,438.23,434.51,437.52,1329057.0
2024-12-19 15:20:00,437.46,440.89,435.8,438.94,1724789.0,437.46,440.89,435.8,438.94,1724789.0
2024-12-19 15:30:00,438.88,440.49,432.55,436.78,2050735.0,438.88,440.49,432.55,436.78,2050735.0
2024-12-19 15:40:00,436.77,437.5,434.47,434.82,1337892.0,436.77,437.5,434.47,434.82,1337892.0
2024-12-19 15:50:00,434.74,437.18,432.62,436.15,2698647.0,434.74,437.18,432.62,436.15,2698647.0
2024-12-20 09:30:00,425.54,428.5,420.35,428.21,6918276.0,425.54,428.5,420.35,428.21,6918276.0
2024-12-20 09:40:00,428.02,428.31,418.25,419.31,3229837.0,428.02,428.31,418.25,419.31,3229837.0
2024-12-20 09:50:00,419.33,426.25,417.64,423.85,3180226.0,419.33,426.25,417.64,423.85,3180226.0
2024-12-20 10:00:00,423.95,430.33,423.32,428.74,2727504.0,423.95,430.33,423.32,428.74,2727504.0
2024-12-20 10:10:00,428.69,434.2,426.7,432.62,2821855.0,428.69,434.2,426.7,432.62,2821855.0
2024-12-20 10:20:00,432.66,434.96,431.05,434.39,1939207.0,432.66,434.96,431.05,434.39,1939207.0
2024-12-20 10:30:00,434.3,443.5,434.12,443.49,3555816.0,434.3,443.5,434.12,443.49,3555816.0
2024-12-20 10:40:00,443.43,444.4,437.01,437.78,2759799.0,443.43,444.4,437.01,437.78,2759799.0
2024-12-20 10:50:00,437.69,441.44,437.57,439.63,1636609.0,437.69,441.44,437.57,439.63,1636609.0
2024-12-20 11:00:00,439.63,442.19,438.2,439.08,1605439.0,439.63,442.19,438.2,439.08,1605439.0
2024-12-20 11:10:00,439.12,441.82,438.61,440.88,1076082.0,439.12,441.82,438.61,440.88,1076082.0
2024-12-20 11:20:00,440.87,443.58,440.03,440.99,1648657.0,440.87,443.58,440.03,440.99,1648657.0
2024-12-20 11:30:00,441.06,443.91,440.09,443.8,1096957.0,441.06,443.91,440.09,443.8,1096957.0
2024-12-20 11:40:00,443.77,445.33,441.77,442.0,1639348.0,443.77,445.33,441.77,442.0,1639348.0
2024-12-20 11:50:00,442.0,442.29,436.8,439.78,2011456.0,442.0,442.29,436.8,439.78,2011456.0
2024-12-20 12:00:00,439.9,441.19,438.29,441.0,938368.0,439.9,441.19,438.29,441.0,938368.0
2024-12-20 12:10:00,441.16,442.79,440.54,442.42,984297.0,441.16,442.79,440.54,442.42,984297.0
2024-12-20 12:20:00,442.5,443.29,441.31,443.21,852224.0,442.5,443.29,441.31,443.21,852224.0
2024-12-20 12:30:00,443.08,443.22,439.7,443.05,1017777.0,443.08,443.22,439.7,443.05,1017777.0
2024-12-20 12:40:00,443.0,444.54,442.67,444.13,1018381.0,443.0,444.54,442.67,444.13,1018381.0
2024-12-20 12:50:00,444.15,446.61,443.34,443.61,1598007.0,444.15,446.61,443.34,443.61,1598007.0
2024-12-20 13:00:00,443.61,447.08,443.4,445.5,1442818.0,443.61,447.08,443.4,445.5,1442818.0
2024-12-20 13:10:00,445.39,445.93,443.3,444.22,1084689.0,445.39,445.93,443.3,444.22,1084689.0
2024-12-20 13:20:00,444.16,445.5,442.15,443.45,1162470.0,444.16,445.5,442.15,443.45,1162470.0
2024-12-20 13:30:00,443.46,444.9,442.86,443.69,708114.0,443.46,444.9,442.86,443.69,708114.0
2024-12-20 13:40:00,443.55,443.68,439.49,440.61,1208887.0,443.55,443.68,439.49,440.61,1208887.0
2024-12-20 13:50:00,440.61,442.38,439.76,440.0,878601.0,440.61,442.38,439.76,440.0,878601.0
2024-12-20 14:00:00,439.96,440.04,434.62,436.39,2130814.0,439.96,440.04,434.62,436.39,2130814.0
2024-12-20 14:10:00,436.3,439.3,435.8,437.46,1465844.0,436.3,439.3,435.8,437.46,1465844.0
2024-12-20 14:20:00,437.4,438.03,435.63,437.76,977483.0,437.4,438.03,435.63,437.76,977483.0
2024-12-20 14:30:00,437.75,439.41,437.46,438.94,920073.0,437.75,439.41,437.46,438.94,920073.0
2024-12-20 14:40:00,438.94,441.22,437.9,439.86,993291.0,438.94,441.22,437.9,439.86,993291.0
2024-12-20 14:50:00,439.78,441.39,439.02,439.75,859839.0,439.78,441.39,439.02,439.75,859839.0
2024-12-20 15:00:00,439.75,440.59,438.11,438.16,789157.0,439.75,440.59,438.11,438.16,789157.0
2024-12-20 15:10:00,438.11,438.47,435.22,436.71,1317564.0,438.11,438.47,435.22,436.71,1317564.0
2024-12-20 15:20:00,436.7,438.38,434.44,434.9,1181927.0,436.7,438.38,434.44,434.9,1181927.0
2024-12-20 15:30:00,435.05,435.8,430.56,431.03,2124658.0,435.05,435.8,430.56,431.03,2124658.0
2024-12-20 15:40:00,431.09,433.75,430.01,433.0,1612126.0,431.09,433.75,430.01,433.0,1612126.0
2024-12-20 15:50:00,432.82,432.82,420.09,420.6,6453127.0,432.82,432.82,420.09,420.6,6453127.0
2024-12-23 09:30:00,431.0,432.8,423.91,425.44,4120316.0,431.0,432.8,423.91,425.44,4120316.0
2024-12-23 09:40:00,425.44,427.29,422.57,424.25,2423364.0,425.44,427.29,422.57,424.25,2423364.0
2024-12-23 09:50:00,424.32,428.0,422.07,427.89,2313714.0,424.32,428.0,422.07,427.89,2313714.0
2024-12-23 10:00:00,427.9,428.35,418.4,418.5,2648538.0,427.9,428.35,418.4,418.5,2648538.0
2024-12-23 10:10:00,418.47,424.7,415.41,421.87,2428586.0,418.47,424.7,415.41,421.87,2428586.0
2024-12-23 10:20:00,421.74,425.4,421.74,424.93,1600147.0,421.74,425.4,421.74,424.93,1600147.0
2024-12-23 10:30:00,424.89,426.5,424.01,426.09,1342438.0,424.89,426.5,424.01,426.09,1342438.0
2024-12-23 10:40:00,426.11,427.45,424.5,426.9,1157021.0,426.11,427.45,424.5,426.9,1157021.0
2024-12-23 10:50:00,426.99,429.55,425.76,429.31,1482165.0,426.99,429.55,425.76,429.31,1482165.0
2024-12-23 11:00:00,429.33,433.15,428.61,433.13,1993168.0,429.33,433.15,428.61,433.13,1993168.0
2024-12-23 11:10:00,433.15,434.2,431.17,434.2,1863275.0,433.15,434.2,431.17,434.2,1863275.0
2024-12-23 11:20:00,434.09,434.1,430.73,431.96,1355120.0,434.09,434.1,430.73,431.96,1355120.0
2024-12-23 11:30:00,431.9,432.48,429.26,431.5,1449122.0,431.9,432.48,429.26,431.5,1449122.0
2024-12-23 11:40:00,431.5,434.51,430.8,432.2,1412173.0,431.5,434.51,430.8,432.2,1412173.0
2024-12-23 11:50:00,432.2,432.77,430.03,431.12,848999.0,432.2,432.77,430.03,431.12,848999.0
2024-12-23 12:00:00,431.18,431.91,428.5,429.85,1066184.0,431.18,431.91,428.5,429.85,1066184.0
2024-12-23 12:10:00,429.76,430.27,427.35,429.27,960428.0,429.76,430.27,427.35,429.27,960428.0
2024-12-23 12:20:00,429.2,431.12,429.2,430.67,804177.0,429.2,431.12,429.2,430.67,804177.0
2024-12-23 12:30:00,430.67,431.5,429.37,431.42,656187.0,430.67,431.5,429.37,431.42,656187.0
2024-12-23 12:40:00,431.44,432.3,430.65,432.18,721820.0,431.44,432.3,430.65,432.18,721820.0
2024-12-23 12:50:00,432.01,432.54,430.87,432.44,619487.0,432.01,432.54,430.87,432.44,619487.0
2024-12-23 13:00:00,432.44,433.59,432.1,432.72,716204.0,432.44,433.59,432.1,432.72,716204.0
2024-12-23 13:10:00,432.68,433.45,431.56,431.98,581154.0,432.68,433.45,431.56,431.98,581154.0
2024-12-23 13:20:00,432.03,434.06,431.84,433.41,748335.0,432.03,434.06,431.84,433.41,748335.0
2024-12-23 13:30:00,433.33,434.16,432.14,433.62,683611.0,433.33,434.16,432.14,433.62,683611.0
2024-12-23 13:40:00,433.56,434.03,432.3,433.45,504488.0,433.56,434.03,432.3,433.45,504488.0
2024-12-23 13:50:00,433.45,434.03,432.9,433.44,452543.0,433.45,434.03,432.9,433.44,452543.0
2024-12-23 14:00:00,433.37,433.47,432.35,432.76,388983.0,433.37,433.47,432.35,432.76,388983.0
2024-12-23 14:10:00,432.77,433.49,431.66,433.2,562124.0,432.77,433.49,431.66,433.2,562124.0
2024-12-23 14:20:00,433.22,433.89,432.91,433.7,437344.0,433.22,433.89,432.91,433.7,437344.0
2024-12-23 14:30:00,433.74,433.97,432.25,432.42,513354.0,433.74,433.97,432.25,432.42,513354.0
2024-12-23 14:40:00,432.47,433.0,431.46,431.68,638896.0,432.47,433.0,431.46,431.68,638896.0
2024-12-23 14:50:00,431.67,432.95,430.68,432.11,715353.0,431.67,432.95,430.68,432.11,715353.0
2024-12-23 15:00:00,432.15,432.49,428.44,429.07,923560.0,432.15,432.49,428.44,429.07,923560.0
2024-12-23 15:10:00,429.07,429.9,426.13,426.72,1170875.0,429.07,429.9,426.13,426.72,1170875.0
2024-12-23 15:20:00,426.72,428.19,425.9,427.82,1028093.0,426.72,428.19,425.9,427.82,1028093.0
2024-12-23 15:30:00,428.0,430.15,427.64,429.54,1000062.0,428.0,430.15,427.64,429.54,1000062.0
2024-12-23 15:40:00,429.46,430.83,428.83,428.96,803957.0,429.46,430.83,428.83,428.96,803957.0
2024-12-23 15:50:00,429.17,431.25,428.59,431.24,1550490.0,429.17,431.25,428.59,431.24,1550490.0
2024-12-24 09:30:00,435.9,445.88,435.14,444.9,4617579.0,435.9,445.88,435.14,444.9,4617579.0
2024-12-24 09:40:00,444.93,449.48,444.41,447.5,3636070.0,444.93,449.48,444.41,447.5,3636070.0
2024-12-24 09:50:00,447.68,451.95,447.1,449.45,3138427.0,447.68,451.95,447.1,449.45,3138427.0
2024-12-24 10:00:00,449.47,451.0,446.72,447.46,2124797.0,449.47,451.0,446.72,447.46,2124797.0
2024-12-24 10:10:00,447.46,449.21,446.41,446.7,1760052.0,447.46,449.21,446.41,446.7,1760052.0
2024-12-24 10:20:00,446.73,450.4,445.42,449.55,2060769.0,446.73,450.4,445.42,449.55,2060769.0
2024-12-24 10:30:00,449.58,450.2,447.84,448.12,1203234.0,449.58,450.2,447.84,448.12,1203234.0
2024-12-24 10:40:00,448.15,451.9,447.7,451.52,1934164.0,448.15,451.9,447.7,451.52,1934164.0
2024-12-24 10:50:00,451.52,452.55,449.4,451.45,1674227.0,451.52,452.55,449.4,451.45,1674227.0
2024-12-24 11:00:00,451.53,451.74,448.8,450.42,1198121.0,451.53,451.74,448.8,450.42,1198121.0
2024-12-24 11:10:00,450.47,453.33,450.11,453.25,1592222.0,450.47,453.33,450.11,453.25,1592222.0
2024-12-24 11:20:00,453.3,453.62,452.22,452.68,1343874.0,453.3,453.62,452.22,452.68,1343874.0
2024-12-24 11:30:00,452.61,452.61,451.13,452.38,1227308.0,452.61,452.61,451.13,452.38,1227308.0
2024-12-24 11:40:00,452.38,453.2,451.05,452.32,995932.0,452.38,453.2,451.05,452.32,995932.0
2024-12-24 11:50:00,452.39,452.8,451.3,452.01,795158.0,452.39,452.8,451.3,452.01,795158.0
2024-12-24 12:00:00,452.09,452.95,451.7,452.31,691596.0,452.09,452.95,451.7,452.31,691596.0
2024-12-24 12:10:00,452.26,452.98,450.8,452.9,909260.0,452.26,452.98,450.8,452.9,909260.0
2024-12-24 12:20:00,452.91,455.63,452.42,455.51,1647523.0,452.91,455.63,452.42,455.51,1647523.0
2024-12-24 12:30:00,455.49,455.93,454.32,455.45,1633286.0,455.49,455.93,454.32,455.45,1633286.0
2024-12-24 12:40:00,455.45,458.95,455.28,458.79,2065100.0,455.45,458.95,455.28,458.79,2065100.0
2024-12-24 12:50:00,458.79,462.78,458.69,462.49,3655624.0,458.79,462.78,458.69,462.49,3655624.0
2024-12-26 09:30:00,465.16,465.33,455.6,456.64,4967600.0,465.16,465.33,455.6,456.64,4967600.0
2024-12-26 09:40:00,456.62,460.39,456.3,457.2,2477762.0,456.62,460.39,456.3,457.2,2477762.0
2024-12-26 09:50:00,457.16,458.01,451.9,457.84,3714992.0,457.16,458.01,451.9,457.84,3714992.0
2024-12-26 10:00:00,457.87,459.94,456.33,457.7,2397300.0,457.87,459.94,456.33,457.7,2397300.0
2024-12-26 10:10:00,457.6,459.7,455.41,456.82,1738044.0,457.6,459.7,455.41,456.82,1738044.0
2024-12-26 10:20:00,457.05,462.23,456.82,461.75,2346486.0,457.05,462.23,456.82,461.75,2346486.0
2024-12-26 10:30:00,461.75,463.18,460.24,461.19,1828282.0,461.75,463.18,460.24,461.19,1828282.0
2024-12-26 10:40:00,461.22,461.38,458.33,459.49,1431762.0,461.22,461.38,458.33,459.49,1431762.0
2024-12-26 10:50:00,459.36,459.52,456.64,458.19,1251278.0,459.36,459.52,456.64,458.19,1251278.0
2024-12-26 11:00:00,458.03,458.33,455.28,458.14,1222631.0,458.03,458.33,455.28,458.14,1222631.0
2024-12-26 11:10:00,458.21,458.98,453.58,454.37,1609157.0,458.21,458.98,453.58,454.37,1609157.0
2024-12-26 11:20:00,454.41,455.65,453.87,455.06,1138114.0,454.41,455.65,453.87,455.06,1138114.0
2024-12-26 11:30:00,455.06,457.69,454.62,456.03,1050289.0,455.06,457.69,454.62,456.03,1050289.0
2024-12-26 11:40:00,456.02,458.19,455.3,457.0,1024594.0,456.02,458.19,455.3,457.0,1024594.0
2024-12-26 11:50:00,457.0,457.09,455.0,456.33,827157.0,457.0,457.09,455.0,456.33,827157.0
2024-12-26 12:00:00,456.27,456.4,454.43,454.59,660753.0,456.27,456.4,454.43,454.59,660753.0
2024-12-26 12:10:00,454.65,456.73,454.25,456.15,853086.0,454.65,456.73,454.25,456.15,853086.0
2024-12-26 12:20:00,456.15,456.45,454.5,454.56,682121.0,456.15,456.45,454.5,454.56,682121.0
2024-12-26 12:30:00,454.5,455.25,452.87,453.72,981563.0,454.5,455.25,452.87,453.72,981563.0
2024-12-26 12:40:00,453.76,454.15,451.2,452.23,1126754.0,453.76,454.15,451.2,452.23,1126754.0
2024-12-26 12:50:00,452.28,454.1,451.02,453.97,953333.0,452.28,454.1,451.02,453.97,953333.0
2024-12-26 13:00:00,453.94,455.51,453.76,455.34,869454.0,453.94,455.51,453.76,455.34,869454.0
2024-12-26 13:10:00,455.44,456.18,454.37,456.09,763601.0,455.44,456.18,454.37,456.09,763601.0
2024-12-26 13:20:00,455.96,456.3,454.94,455.81,622408.0,455.96,456.3,454.94,455.81,622408.0
2024-12-26 13:30:00,455.9,456.2,454.0,454.38,757357.0,455.9,456.2,454.0,454.38,757357.0
2024-12-26 13:40:00,454.33,454.4,452.43,453.38,930562.0,454.33,454.4,452.43,453.38,930562.0
2024-12-26 13:50:00,453.32,454.4,452.2,452.27,763593.0,453.32,454.4,452.2,452.27,763593.0
2024-12-26 14:00:00,452.2,452.73,451.03,451.32,846410.0,452.2,452.73,451.03,451.32,846410.0
2024-12-26 14:10:00,451.38,453.44,451.23,452.95,906829.0,451.38,453.44,451.23,452.95,906829.0
2024-12-26 14:20:00,452.92,453.74,452.4,452.64,632208.0,452.92,453.74,452.4,452.64,632208.0
2024-12-26 14:30:00,452.69,453.45,451.87,453.12,631668.0,452.69,453.45,451.87,453.12,631668.0
2024-12-26 14:40:00,453.18,454.72,452.97,454.2,766887.0,453.18,454.72,452.97,454.2,766887.0
2024-12-26 14:50:00,454.19,455.6,454.12,455.33,801488.0,454.19,455.6,454.12,455.33,801488.0
2024-12-26 15:00:00,455.25,456.01,454.38,455.78,757740.0,455.25,456.01,454.38,455.78,757740.0
2024-12-26 15:10:00,455.78,456.73,454.56,456.7,784647.0,455.78,456.73,454.56,456.7,784647.0
2024-12-26 15:20:00,456.69,458.09,456.34,457.56,1142317.0,456.69,458.09,456.34,457.56,1142317.0
2024-12-26 15:30:00,457.6,459.11,457.4,458.32,1306131.0,457.6,459.11,457.4,458.32,1306131.0
2024-12-26 15:40:00,458.32,458.56,455.51,456.09,1113243.0,458.32,458.56,455.51,456.09,1113243.0
2024-12-26 15:50:00,456.09,456.9,453.55,453.96,2132840.0,456.09,456.9,453.55,453.96,2132840.0
2024-12-27 09:30:00,449.37,450.0,442.76,443.92,3660969.0,449.37,450.0,442.76,443.92,3660969.0
2024-12-27 09:40:00,443.96,444.72,440.53,442.48,2651953.0,443.96,444.72,440.53,442.48,2651953.0
2024-12-27 09:50:00,442.48,442.62,437.7,439.72,2976812.0,442.48,442.62,437.7,439.72,2976812.0
2024-12-27 10:00:00,439.75,439.95,433.2,434.44,3242967.0,439.75,439.95,433.2,434.44,3242967.0
2024-12-27 10:10:00,434.47,434.6,426.5,429.61,4270182.0,434.47,434.6,426.5,429.61,4270182.0
2024-12-27 10:20:00,429.53,434.19,427.97,434.0,2783180.0,429.53,434.19,427.97,434.0,2783180.0
2024-12-27 10:30:00,434.0,434.2,431.51,433.37,1815437.0,434.0,434.2,431.51,433.37,1815437.0
2024-12-27 10:40:00,433.35,436.45,432.25,436.2,2003914.0,433.35,436.45,432.25,436.2,2003914.0
2024-12-27 10:50:00,436.17,437.4,435.82,437.18,1797856.0,436.17,437.4,435.82,437.18,1797856.0
2024-12-27 11:00:00,437.16,437.25,433.8,433.94,1642673.0,437.16,437.25,433.8,433.94,1642673.0
2024-12-27 11:10:00,433.81,435.32,433.12,433.91,1109813.0,433.81,435.32,433.12,433.91,1109813.0
2024-12-27 11:20:00,433.93,439.33,433.39,439.12,1614918.0,433.93,439.33,433.39,439.12,1614918.0
2024-12-27 11:30:00,439.21,439.32,436.9,437.3,1329634.0,439.21,439.32,436.9,437.3,1329634.0
2024-12-27 11:40:00,437.31,438.78,436.61,436.8,1286148.0,437.31,438.78,436.61,436.8,1286148.0
2024-12-27 11:50:00,436.9,437.25,433.89,435.33,1483794.0,436.9,437.25,433.89,435.33,1483794.0
2024-12-27 12:00:00,435.3,435.6,431.66,433.18,1180604.0,435.3,435.6,431.66,433.18,1180604.0
2024-12-27 12:10:00,433.22,433.95,431.96,432.82,920354.0,433.22,433.95,431.96,432.82,920354.0
2024-12-27 12:20:00,432.87,434.06,432.16,433.59,831112.0,432.87,434.06,432.16,433.59,831112.0
2024-12-27 12:30:00,433.63,434.88,432.03,432.46,954840.0,433.63,434.88,432.03,432.46,954840.0
2024-12-27 12:40:00,432.41,433.8,432.11,432.54,751234.0,432.41,433.8,432.11,432.54,751234.0
2024-12-27 12:50:00,432.64,434.28,432.62,433.68,614876.0,432.64,434.28,432.62,433.68,614876.0
2024-12-27 13:00:00,433.62,434.77,432.68,433.05,801405.0,433.62,434.77,432.68,433.05,801405.0
2024-12-27 13:10:00,433.07,433.94,432.5,432.75,602086.0,433.07,433.94,432.5,432.75,602086.0
2024-12-27 13:20:00,432.72,433.38,432.01,432.67,605880.0,432.72,433.38,432.01,432.67,605880.0
2024-12-27 13:30:00,432.59,434.48,432.22,433.86,695943.0,432.59,434.48,432.22,433.86,695943.0
2024-12-27 13:40:00,433.83,434.33,433.25,433.42,465207.0,433.83,434.33,433.25,433.42,465207.0
2024-12-27 13:50:00,433.42,435.2,433.31,434.77,718410.0,433.42,435.2,433.31,434.77,718410.0
2024-12-27 14:00:00,434.75,434.9,432.74,432.8,690180.0,434.75,434.9,432.74,432.8,690180.0
2024-12-27 14:10:00,432.82,433.2,430.89,431.33,1051412.0,432.82,433.2,430.89,431.33,1051412.0
2024-12-27 14:20:00,431.39,431.98,429.13,429.58,1390634.0,431.39,431.98,429.13,429.58,1390634.0
2024-12-27 14:30:00,429.58,431.32,429.53,430.88,913860.0,429.58,431.32,429.53,430.88,913860.0
2024-12-27 14:40:00,430.89,432.94,430.75,431.87,836269.0,430.89,432.94,430.75,431.87,836269.0
2024-12-27 14:50:00,431.79,432.44,431.01,431.46,751821.0,431.79,432.44,431.01,431.46,751821.0
2024-12-27 15:00:00,431.43,432.65,430.99,432.5,661654.0,431.43,432.65,430.99,432.5,661654.0
2024-12-27 15:10:00,432.46,432.74,430.31,431.05,917562.0,432.46,432.74,430.31,431.05,917562.0
2024-12-27 15:20:00,431.06,431.29,429.58,430.37,824463.0,431.06,431.29,429.58,430.37,824463.0
2024-12-27 15:30:00,430.31,430.59,428.71,429.88,1334165.0,430.31,430.59,428.71,429.88,1334165.0
2024-12-27 15:40:00,429.84,430.39,428.6,430.09,1179124.0,429.84,430.39,428.6,430.09,1179124.0
2024-12-27 15:50:00,430.15,431.98,429.29,431.71,2600688.0,430.15,431.98,429.29,431.71,2600688.0
2024-12-30 09:30:00,419.4,427.0,418.11,426.03,4504793.0,419.4,427.0,418.11,426.03,4504793.0
2024-12-30 09:40:00,426.1,426.29,419.59,422.23,2611483.0,426.1,426.29,419.59,422.23,2611483.0
2024-12-30 09:50:00,422.23,424.38,417.26,418.12,2413419.0,422.23,424.38,417.26,418.12,2413419.0
2024-12-30 10:00:00,418.14,420.22,416.3,416.49,2202914.0,418.14,420.22,416.3,416.49,2202914.0
2024-12-30 10:10:00,416.49,419.8,415.75,418.92,2119315.0,416.49,419.8,415.75,418.92,2119315.0
2024-12-30 10:20:00,418.92,420.37,417.72,418.55,1355618.0,418.92,420.37,417.72,418.55,1355618.0
2024-12-30 10:30:00,418.66,422.72,418.3,422.5,1232827.0,418.66,422.72,418.3,422.5,1232827.0
2024-12-30 10:40:00,422.4,423.3,419.0,419.12,1327334.0,422.4,423.3,419.0,419.12,1327334.0
2024-12-30 10:50:00,419.24,420.17,417.39,420.17,1193437.0,419.24,420.17,417.39,420.17,1193437.0
2024-12-30 11:00:00,420.02,421.37,418.5,421.23,973642.0,420.02,421.37,418.5,421.23,973642.0
2024-12-30 11:10:00,421.24,422.22,419.0,421.8,916597.0,421.24,422.22,419.0,421.8,916597.0
2024-12-30 11:20:00,421.8,422.45,420.6,421.53,719582.0,421.8,422.45,420.6,421.53,719582.0
2024-12-30 11:30:00,421.6,422.51,420.6,422.19,846713.0,421.6,422.51,420.6,422.19,846713.0
2024-12-30 11:40:00,422.24,423.41,421.56,422.27,1008651.0,422.24,423.41,421.56,422.27,1008651.0
2024-12-30 11:50:00,422.46,424.5,421.73,423.66,1174448.0,422.46,424.5,421.73,423.66,1174448.0
2024-12-30 12:00:00,423.51,424.98,422.78,423.09,939514.0,423.51,424.98,422.78,423.09,939514.0
2024-12-30 12:10:00,423.1,423.7,421.0,421.7,810674.0,423.1,423.7,421.0,421.7,810674.0
2024-12-30 12:20:00,421.78,422.24,420.0,421.28,937119.0,421.78,422.24,420.0,421.28,937119.0
2024-12-30 12:30:00,421.35,422.08,420.61,421.96,675861.0,421.35,422.08,420.61,421.96,675861.0
2024-12-30 12:40:00,421.95,422.75,421.16,422.34,565614.0,421.95,422.75,421.16,422.34,565614.0
2024-12-30 12:50:00,422.32,422.61,419.85,421.15,790969.0,422.32,422.61,419.85,421.15,790969.0
2024-12-30 13:00:00,421.05,421.87,419.66,420.86,696775.0,421.05,421.87,419.66,420.86,696775.0
2024-12-30 13:10:00,420.84,423.19,420.84,422.7,677473.0,420.84,423.19,420.84,422.7,677473.0
2024-12-30 13:20:00,422.74,423.39,421.03,422.08,664198.0,422.74,423.39,421.03,422.08,664198.0
2024-12-30 13:30:00,422.06,423.33,422.0,422.85,402368.0,422.06,423.33,422.0,422.85,402368.0
2024-12-30 13:40:00,422.83,423.66,422.11,423.16,428343.0,422.83,423.66,422.11,423.16,428343.0
2024-12-30 13:50:00,423.1,423.28,422.0,422.36,351932.0,423.1,423.28,422.0,422.36,351932.0
2024-12-30 14:00:00,422.35,422.69,421.22,422.42,512883.0,422.35,422.69,421.22,422.42,512883.0
2024-12-30 14:10:00,422.32,422.65,421.2,422.08,395245.0,422.32,422.65,421.2,422.08,395245.0
2024-12-30 14:20:00,421.97,423.98,421.28,423.87,613969.0,421.97,423.98,421.28,423.87,613969.0
2024-12-30 14:30:00,423.87,424.49,423.08,423.27,630147.0,423.87,424.49,423.08,423.27,630147.0
2024-12-30 14:40:00,423.3,423.52,422.28,422.71,494902.0,423.3,423.52,422.28,422.71,494902.0
2024-12-30 14:50:00,422.71,423.33,422.37,423.1,362127.0,422.71,423.33,422.37,423.1,362127.0
2024-12-30 15:00:00,423.0,423.28,421.69,422.19,550158.0,423.0,423.28,421.69,422.19,550158.0
2024-12-30 15:10:00,422.19,423.27,421.5,422.9,521775.0,422.19,423.27,421.5,422.9,521775.0
2024-12-30 15:20:00,422.89,422.98,420.17,420.18,683734.0,422.89,422.98,420.17,420.18,683734.0
2024-12-30 15:30:00,420.22,420.96,418.94,419.08,963279.0,420.22,420.96,418.94,419.08,963279.0
2024-12-30 15:40:00,419.09,420.98,419.09,420.59,943828.0,419.09,420.98,419.09,420.59,943828.0
2024-12-30 15:50:00,420.5,420.68,416.9,417.28,1899214.0,420.5,420.68,416.9,417.28,1899214.0
2024-12-31 09:30:00,423.87,427.93,413.69,415.37,4260431.0,423.87,427.93,413.69,415.37,4260431.0
2024-12-31 09:40:00,415.45,420.88,414.91,420.25,2596283.0,415.45,420.88,414.91,420.25,2596283.0
2024-12-31 09:50:00,420.23,422.98,418.9,422.14,2210032.0,420.23,422.98,418.9,422.14,2210032.0
2024-12-31 10:00:00,422.0,423.2,417.25,417.4,1857613.0,422.0,423.2,417.25,417.4,1857613.0
2024-12-31 10:10:00,417.4,420.6,416.68,420.34,1606355.0,417.4,420.6,416.68,420.34,1606355.0
2024-12-31 10:20:00,420.21,424.48,419.5,422.32,1935927.0,420.21,424.48,419.5,422.32,1935927.0
2024-12-31 10:30:00,422.46,422.98,419.51,420.98,1205684.0,422.46,422.98,419.51,420.98,1205684.0
2024-12-31 10:40:00,421.12,421.28,417.25,417.55,1117533.0,421.12,421.28,417.25,417.55,1117533.0
2024-12-31 10:50:00,417.57,419.34,415.4,415.9,1502996.0,417.57,419.34,415.4,415.9,1502996.0
2024-12-31 11:00:00,415.9,416.66,414.04,416.47,1511173.0,415.9,416.66,414.04,416.47,1511173.0
2024-12-31 11:10:00,416.42,417.44,415.06,415.11,994430.0,416.42,417.44,415.06,415.11,994430.0
2024-12-31 11:20:00,415.14,415.61,412.13,412.81,1443917.0,415.14,415.61,412.13,412.81,1443917.0
2024-12-31 11:30:00,412.81,414.41,412.32,413.39,1057015.0,412.81,414.41,412.32,413.39,1057015.0
2024-12-31 11:40:00,413.4,416.44,412.9,415.56,1079566.0,413.4,416.44,412.9,415.56,1079566.0
2024-12-31 11:50:00,415.54,416.3,414.63,416.08,815801.0,415.54,416.3,414.63,416.08,815801.0
2024-12-31 12:00:00,415.92,416.19,414.61,415.63,610898.0,415.92,416.19,414.61,415.63,610898.0
2024-12-31 12:10:00,415.62,416.83,415.0,416.6,611703.0,415.62,416.83,415.0,416.6,611703.0
2024-12-31 12:20:00,416.6,416.83,412.36,412.69,1197891.0,416.6,416.83,412.36,412.69,1197891.0
2024-12-31 12:30:00,412.64,413.26,408.58,409.22,1670297.0,412.64,413.26,408.58,409.22,1670297.0
2024-12-31 12:40:00,409.21,410.47,408.9,409.77,1171177.0,409.21,410.47,408.9,409.77,1171177.0
2024-12-31 12:50:00,409.7,412.52,409.49,412.28,1083927.0,409.7,412.52,409.49,412.28,1083927.0
2024-12-31 13:00:00,412.17,413.29,411.36,413.18,856527.0,412.17,413.29,411.36,413.18,856527.0
2024-12-31 13:10:00,413.13,414.4,412.51,413.12,877814.0,413.13,414.4,412.51,413.12,877814.0
2024-12-31 13:20:00,413.18,413.58,410.85,411.43,867698.0,413.18,413.58,410.85,411.43,867698.0
2024-12-31 13:30:00,411.43,412.69,410.25,410.88,812014.0,411.43,412.69,410.25,410.88,812014.0
2024-12-31 13:40:00,411.0,411.97,410.21,411.54,570640.0,411.0,411.97,410.21,411.54,570640.0
2024-12-31 13:50:00,411.46,412.3,409.1,409.19,796010.0,411.46,412.3,409.1,409.19,796010.0
2024-12-31 14:00:00,409.22,409.89,407.4,409.17,1188397.0,409.22,409.89,407.4,409.17,1188397.0
2024-12-31 14:10:00,409.06,409.95,408.45,408.86,763409.0,409.06,409.95,408.45,408.86,763409.0
2024-12-31 14:20:00,408.9,409.05,405.37,405.97,1303853.0,408.9,409.05,405.37,405.97,1303853.0
2024-12-31 14:30:00,405.81,406.68,404.36,406.37,1352072.0,405.81,406.68,404.36,406.37,1352072.0
2024-12-31 14:40:00,406.37,406.46,403.12,404.9,1293833.0,406.37,406.46,403.12,404.9,1293833.0
2024-12-31 14:50:00,404.93,408.73,404.76,408.57,1026978.0,404.93,408.73,404.76,408.57,1026978.0
2024-12-31 15:00:00,408.57,409.25,407.17,408.06,999748.0,408.57,409.25,407.17,408.06,999748.0
2024-12-31 15:10:00,407.98,408.34,405.82,407.64,1167810.0,407.98,408.34,405.82,407.64,1167810.0
2024-12-31 15:20:00,407.7,409.92,407.42,409.68,1031959.0,407.7,409.92,407.42,409.68,1031959.0
2024-12-31 15:30:00,409.61,409.97,407.52,408.18,1172307.0,409.61,409.97,407.52,408.18,1172307.0
2024-12-31 15:40:00,408.13,409.28,407.34,408.69,1063131.0,408.13,409.28,407.34,408.69,1063131.0
2024-12-31 15:50:00,408.63,408.63,402.54,403.64,3232623.0,408.63,408.63,402.54,403.64,3232623.0
2025-01-02 09:30:00,390.1,392.73,373.4,380.42,8568732.0,390.1,392.73,373.4,380.42,8568732.0
2025-01-02 09:40:00,380.48,388.44,378.89,388.34,4728304.0,380.48,388.44,378.89,388.34,4728304.0
2025-01-02 09:50:00,388.34,389.78,386.11,388.35,3030267.0,388.34,389.78,386.11,388.35,3030267.0
2025-01-02 10:00:00,388.34,391.2,384.57,389.7,2947404.0,388.34,391.2,384.57,389.7,2947404.0
2025-01-02 10:10:00,389.5,390.45,382.61,382.77,2412755.0,389.5,390.45,382.61,382.77,2412755.0
2025-01-02 10:20:00,382.77,383.21,380.08,380.34,2658472.0,382.77,383.21,380.08,380.34,2658472.0
2025-01-02 10:30:00,380.27,381.3,377.68,380.85,2654383.0,380.27,381.3,377.68,380.85,2654383.0
2025-01-02 10:40:00,380.82,381.78,376.25,380.5,2614511.0,380.82,381.78,376.25,380.5,2614511.0
2025-01-02 10:50:00,380.4,381.6,379.0,380.8,1608977.0,380.4,381.6,379.0,380.8,1608977.0
2025-01-02 11:00:00,380.88,382.6,378.52,381.05,1829842.0,380.88,382.6,378.52,381.05,1829842.0
2025-01-02 11:10:00,381.05,381.9,379.44,380.62,1234521.0,381.05,381.9,379.44,380.62,1234521.0
2025-01-02 11:20:00,380.56,382.74,378.89,382.53,1519855.0,380.56,382.74,378.89,382.53,1519855.0
2025-01-02 11:30:00,382.47,383.97,381.41,383.08,1181029.0,382.47,383.97,381.41,383.08,1181029.0
2025-01-02 11:40:00,383.0,385.57,382.67,385.3,1569808.0,383.0,385.57,382.67,385.3,1569808.0
2025-01-02 11:50:00,385.29,386.15,383.1,384.08,1435967.0,385.29,386.15,383.1,384.08,1435967.0
2025-01-02 12:00:00,384.0,384.2,382.4,382.92,811778.0,384.0,384.2,382.4,382.92,811778.0
2025-01-02 12:10:00,382.92,385.0,382.71,383.61,852163.0,382.92,385.0,382.71,383.61,852163.0
2025-01-02 12:20:00,383.61,383.66,378.35,378.68,1490633.0,383.61,383.66,378.35,378.68,1490633.0
2025-01-02 12:30:00,378.68,379.06,376.0,376.09,1710919.0,378.68,379.06,376.0,376.09,1710919.0
2025-01-02 12:40:00,376.14,376.7,374.11,374.18,1838215.0,376.14,376.7,374.11,374.18,1838215.0
2025-01-02 12:50:00,374.1,376.85,373.83,376.72,1558024.0,374.1,376.85,373.83,376.72,1558024.0
2025-01-02 13:00:00,376.68,376.97,373.04,376.53,1702838.0,376.68,376.97,373.04,376.53,1702838.0
2025-01-02 13:10:00,376.37,376.63,374.82,375.5,970905.0,376.37,376.63,374.82,375.5,970905.0
2025-01-02 13:20:00,375.52,377.94,375.52,377.65,1206008.0,375.52,377.94,375.52,377.65,1206008.0
2025-01-02 13:30:00,377.62,377.62,374.87,376.66,1215657.0,377.62,377.62,374.87,376.66,1215657.0
2025-01-02 13:40:00,376.57,377.8,376.09,377.61,768079.0,376.57,377.8,376.09,377.61,768079.0
2025-01-02 13:50:00,377.69,379.81,376.8,379.56,1137604.0,377.69,379.81,376.8,379.56,1137604.0
2025-01-02 14:00:00,379.62,380.33,378.06,379.41,1240745.0,379.62,380.33,378.06,379.41,1240745.0
2025-01-02 14:10:00,379.43,379.65,377.62,377.94,810524.0,379.43,379.65,377.62,377.94,810524.0
2025-01-02 14:20:00,378.02,378.7,376.95,377.23,950062.0,378.02,378.7,376.95,377.23,950062.0
2025-01-02 14:30:00,377.34,377.96,376.5,377.19,643219.0,377.34,377.96,376.5,377.19,643219.0
2025-01-02 14:40:00,377.19,379.64,376.04,378.92,943651.0,377.19,379.64,376.04,378.92,943651.0
2025-01-02 14:50:00,378.92,379.65,375.99,376.04,1001859.0,378.92,379.65,375.99,376.04,1001859.0
2025-01-02 15:00:00,376.04,378.05,375.93,377.91,727992.0,376.04,378.05,375.93,377.91,727992.0
2025-01-02 15:10:00,377.88,380.06,377.75,379.47,1026468.0,377.88,380.06,377.75,379.47,1026468.0
2025-01-02 15:20:00,379.43,380.14,378.86,379.56,833026.0,379.43,380.14,378.86,379.56,833026.0
2025-01-02 15:30:00,379.62,381.25,376.93,377.35,1750910.0,379.62,381.25,376.93,377.35,1750910.0
2025-01-02 15:40:00,377.42,380.48,376.88,380.01,1466874.0,377.42,380.48,376.88,380.01,1466874.0
2025-01-02 15:50:00,380.1,381.23,378.01,379.03,2314314.0,380.1,381.23,378.01,379.03,2314314.0
2025-01-03 09:30:00,381.5,388.42,379.45,388.28,4785511.0,381.5,388.42,379.45,388.28,4785511.0
2025-01-03 09:40:00,388.19,388.42,384.5,385.53,2650748.0,388.19,388.42,384.5,385.53,2650748.0
2025-01-03 09:50:00,385.6,389.9,384.2,389.65,2519654.0,385.6,389.9,384.2,389.65,2519654.0
2025-01-03 10:00:00,389.51,389.95,386.57,387.01,2068033.0,389.51,389.95,386.57,387.01,2068033.0
2025-01-03 10:10:00,387.01,387.5,383.54,383.81,2207148.0,387.01,387.5,383.54,383.81,2207148.0
2025-01-03 10:20:00,383.81,385.35,381.8,384.78,1941655.0,383.81,385.35,381.8,384.78,1941655.0
2025-01-03 10:30:00,384.84,386.65,383.47,385.3,1449922.0,384.84,386.65,383.47,385.3,1449922.0
2025-01-03 10:40:00,385.22,388.77,384.4,388.2,1449914.0,385.22,388.77,384.4,388.2,1449914.0
2025-01-03 10:50:00,388.18,388.48,386.65,387.29,1079829.0,388.18,388.48,386.65,387.29,1079829.0
2025-01-03 11:00:00,387.24,388.48,386.53,387.35,907058.0,387.24,388.48,386.53,387.35,907058.0
2025-01-03 11:10:00,387.28,392.2,386.55,392.17,1694152.0,387.28,392.2,386.55,392.17,1694152.0
2025-01-03 11:20:00,392.15,396.25,391.19,395.89,2841215.0,392.15,396.25,391.19,395.89,2841215.0
2025-01-03 11:30:00,395.9,396.95,394.21,395.44,2352785.0,395.9,396.95,394.21,395.44,2352785.0
2025-01-03 11:40:00,395.5,395.66,393.88,394.79,1321820.0,395.5,395.66,393.88,394.79,1321820.0
2025-01-03 11:50:00,394.78,395.53,393.9,394.64,1019961.0,394.78,395.53,393.9,394.64,1019961.0
2025-01-03 12:00:00,394.72,395.15,393.5,393.82,921177.0,394.72,395.15,393.5,393.82,921177.0
2025-01-03 12:10:00,393.69,394.7,393.33,393.73,815166.0,393.69,394.7,393.33,393.73,815166.0
2025-01-03 12:20:00,393.79,395.78,393.74,393.93,1089810.0,393.79,395.78,393.74,393.93,1089810.0
2025-01-03 12:30:00,394.0,395.42,393.83,395.3,636463.0,394.0,395.42,393.83,395.3,636463.0
2025-01-03 12:40:00,395.31,395.63,394.66,395.53,702920.0,395.31,395.63,394.66,395.53,702920.0
2025-01-03 12:50:00,395.44,396.53,395.42,396.06,941302.0,395.44,396.53,395.42,396.06,941302.0
2025-01-03 13:00:00,395.99,396.45,395.41,396.05,731668.0,395.99,396.45,395.41,396.05,731668.0
2025-01-03 13:10:00,396.04,399.66,395.9,398.9,1980031.0,396.04,399.66,395.9,398.9,1980031.0
2025-01-03 13:20:00,398.9,399.77,398.25,398.99,1026790.0,398.9,399.77,398.25,398.99,1026790.0
2025-01-03 13:30:00,398.92,401.81,397.73,401.36,2163828.0,398.92,401.81,397.73,401.36,2163828.0
2025-01-03 13:40:00,401.29,402.41,400.72,401.96,1336345.0,401.29,402.41,400.72,401.96,1336345.0
2025-01-03 13:50:00,401.93,403.5,401.24,402.33,1515300.0,401.93,403.5,401.24,402.33,1515300.0
2025-01-03 14:00:00,402.34,404.48,401.8,404.07,1559924.0,402.34,404.48,401.8,404.07,1559924.0
2025-01-03 14:10:00,404.0,405.88,403.65,405.73,1431749.0,404.0,405.88,403.65,405.73,1431749.0
2025-01-03 14:20:00,405.64,406.54,404.21,404.91,1697901.0,405.64,406.54,404.21,404.91,1697901.0
2025-01-03 14:30:00,404.85,406.32,404.72,406.25,1053303.0,404.85,406.32,404.72,406.25,1053303.0
2025-01-03 14:40:00,406.28,407.16,405.68,406.3,1163830.0,406.28,407.16,405.68,406.3,1163830.0
2025-01-03 14:50:00,406.24,406.39,405.13,405.99,833982.0,406.24,406.39,405.13,405.99,833982.0
2025-01-03 15:00:00,405.97,406.55,403.9,406.48,1503216.0,405.97,406.55,403.9,406.48,1503216.0
2025-01-03 15:10:00,406.49,409.69,406.44,409.04,2207338.0,406.49,409.69,406.44,409.04,2207338.0
2025-01-03 15:20:00,409.06,409.18,407.41,408.63,1776315.0,409.06,409.18,407.41,408.63,1776315.0
2025-01-03 15:30:00,408.61,410.43,407.92,409.89,1930182.0,408.61,410.43,407.92,409.89,1930182.0
2025-01-03 15:40:00,409.87,410.42,408.8,408.91,1504951.0,409.87,410.42,408.8,408.91,1504951.0
2025-01-03 15:50:00,408.87,411.88,408.72,410.77,3531620.0,408.87,411.88,408.72,410.77,3531620.0
2025-01-06 09:30:00,423.22,426.43,417.15,417.25,6169098.0,423.22,426.43,417.15,417.25,6169098.0
2025-01-06 09:40:00,417.37,421.82,417.13,418.4,2919983.0,417.37,421.82,417.13,418.4,2919983.0
2025-01-06 09:50:00,418.37,421.95,415.95,418.25,3008908.0,418.37,421.95,415.95,418.25,3008908.0
2025-01-06 10:00:00,418.39,418.6,413.02,414.79,2573543.0,418.39,418.6,413.02,414.79,2573543.0
2025-01-06 10:10:00,414.81,416.88,411.2,416.32,2606532.0,414.81,416.88,411.2,416.32,2606532.0
2025-01-06 10:20:00,416.3,418.0,415.94,416.34,1713034.0,416.3,418.0,415.94,416.34,1713034.0
2025-01-06 10:30:00,416.48,418.13,414.0,414.31,1756036.0,416.48,418.13,414.0,414.31,1756036.0
2025-01-06 10:40:00,414.34,416.58,414.25,416.08,1102747.0,414.34,416.58,414.25,416.08,1102747.0
2025-01-06 10:50:00,416.1,417.3,415.28,415.87,835318.0,416.1,417.3,415.28,415.87,835318.0
2025-01-06 11:00:00,415.98,417.3,413.63,414.07,1271441.0,415.98,417.3,413.63,414.07,1271441.0
2025-01-06 11:10:00,414.19,414.69,410.03,411.6,2122473.0,414.19,414.69,410.03,411.6,2122473.0
2025-01-06 11:20:00,411.61,411.85,407.95,411.1,2176404.0,411.61,411.85,407.95,411.1,2176404.0
2025-01-06 11:30:00,411.08,411.59,409.5,410.17,1176281.0,411.08,411.59,409.5,410.17,1176281.0
2025-01-06 11:40:00,410.08,410.68,406.86,408.55,1697204.0,410.08,410.68,406.86,408.55,1697204.0
2025-01-06 11:50:00,408.38,410.11,408.2,408.95,1062299.0,408.38,410.11,408.2,408.95,1062299.0
2025-01-06 12:00:00,408.94,410.96,407.4,410.51,1122771.0,408.94,410.96,407.4,410.51,1122771.0
2025-01-06 12:10:00,410.56,411.74,409.72,410.27,1109885.0,410.56,411.74,409.72,410.27,1109885.0
2025-01-06 12:20:00,410.3,411.2,408.9,409.22,902083.0,410.3,411.2,408.9,409.22,902083.0
2025-01-06 12:30:00,409.3,410.92,408.81,410.16,732656.0,409.3,410.92,408.81,410.16,732656.0
2025-01-06 12:40:00,410.21,410.21,407.78,408.12,909043.0,410.21,410.21,407.78,408.12,909043.0
2025-01-06 12:50:00,408.02,410.5,408.0,409.26,649550.0,408.02,410.5,408.0,409.26,649550.0
2025-01-06 13:00:00,409.24,409.5,407.2,409.09,687079.0,409.24,409.5,407.2,409.09,687079.0
2025-01-06 13:10:00,409.11,409.66,405.45,405.92,1232092.0,409.11,409.66,405.45,405.92,1232092.0
2025-01-06 13:20:00,405.93,407.18,405.16,406.65,952549.0,405.93,407.18,405.16,406.65,952549.0
2025-01-06 13:30:00,406.66,407.12,405.03,405.9,925327.0,406.66,407.12,405.03,405.9,925327.0
2025-01-06 13:40:00,405.99,406.48,404.12,404.51,1076304.0,405.99,406.48,404.12,404.51,1076304.0
2025-01-06 13:50:00,404.49,406.0,402.8,402.9,1107126.0,404.49,406.0,402.8,402.9,1107126.0
2025-01-06 14:00:00,402.88,403.49,401.7,402.96,1340272.0,402.88,403.49,401.7,402.96,1340272.0
2025-01-06 14:10:00,402.99,405.3,402.05,404.84,1104909.0,402.99,405.3,402.05,404.84,1104909.0
2025-01-06 14:20:00,404.82,405.5,403.82,404.06,934144.0,404.82,405.5,403.82,404.06,934144.0
2025-01-06 14:30:00,403.96,404.47,402.13,402.84,818972.0,403.96,404.47,402.13,402.84,818972.0
2025-01-06 14:40:00,402.93,404.3,402.51,404.13,757698.0,402.93,404.3,402.51,404.13,757698.0
2025-01-06 14:50:00,404.01,404.39,402.5,402.63,739422.0,404.01,404.39,402.5,402.63,739422.0
2025-01-06 15:00:00,402.53,405.98,402.12,405.31,1064836.0,402.53,405.98,402.12,405.31,1064836.0
2025-01-06 15:10:00,405.31,406.85,404.5,406.6,871424.0,405.31,406.85,404.5,406.6,871424.0
2025-01-06 15:20:00,406.55,407.92,406.1,407.5,1079501.0,406.55,407.92,406.1,407.5,1079501.0
2025-01-06 15:30:00,407.53,410.0,407.41,407.93,1602635.0,407.53,410.0,407.41,407.93,1602635.0
2025-01-06 15:40:00,407.9,408.95,403.67,404.16,1662348.0,407.9,408.95,403.67,404.16,1662348.0
2025-01-06 15:50:00,404.0,411.37,403.95,411.05,2946280.0,404.0,411.37,403.95,411.05,2946280.0
2025-01-07 09:30:00,405.81,410.43,404.5,407.52,3183988.0,405.81,410.43,404.5,407.52,3183988.0
2025-01-07 09:40:00,407.56,414.33,406.26,409.45,2978638.0,407.56,414.33,406.26,409.45,2978638.0
2025-01-07 09:50:00,409.46,410.06,406.4,407.73,1820601.0,409.46,410.06,406.4,407.73,1820601.0
2025-01-07 10:00:00,407.68,407.87,397.85,398.36,3713871.0,407.68,407.87,397.85,398.36,3713871.0
2025-01-07 10:10:00,398.36,400.49,395.38,396.91,3008761.0,398.36,400.49,395.38,396.91,3008761.0
2025-01-07 10:20:00,396.89,400.18,395.86,396.67,2431108.0,396.89,400.18,395.86,396.67,2431108.0
2025-01-07 10:30:00,396.67,396.89,391.5,391.87,2886757.0,396.67,396.89,391.5,391.87,2886757.0
2025-01-07 10:40:00,392.11,393.89,391.2,393.63,1544508.0,392.11,393.89,391.2,393.63,1544508.0
2025-01-07 10:50:00,393.6,399.0,393.4,398.6,2079818.0,393.6,399.0,393.4,398.6,2079818.0
2025-01-07 11:00:00,398.59,400.08,397.54,398.33,1616130.0,398.59,400.08,397.54,398.33,1616130.0
2025-01-07 11:10:00,398.28,399.5,397.31,398.02,994537.0,398.28,399.5,397.31,398.02,994537.0
2025-01-07 11:20:00,397.96,400.09,396.51,398.8,1272581.0,397.96,400.09,396.51,398.8,1272581.0
2025-01-07 11:30:00,398.7,398.75,394.99,396.5,1194836.0,398.7,398.75,394.99,396.5,1194836.0
2025-01-07 11:40:00,396.47,397.15,395.01,395.4,675888.0,396.47,397.15,395.01,395.4,675888.0
2025-01-07 11:50:00,395.46,395.46,392.73,393.06,1002258.0,395.46,395.46,392.73,393.06,1002258.0
2025-01-07 12:00:00,393.15,394.68,392.65,394.3,829156.0,393.15,394.68,392.65,394.3,829156.0
2025-01-07 12:10:00,394.16,395.92,393.33,395.67,715398.0,394.16,395.92,393.33,395.67,715398.0
2025-01-07 12:20:00,395.65,396.25,393.8,394.13,706804.0,395.65,396.25,393.8,394.13,706804.0
2025-01-07 12:30:00,394.14,395.14,393.03,393.97,675351.0,394.14,395.14,393.03,393.97,675351.0
2025-01-07 12:40:00,393.84,395.25,392.91,394.83,787673.0,393.84,395.25,392.91,394.83,787673.0
2025-01-07 12:50:00,394.83,395.22,393.71,395.03,470976.0,394.83,395.22,393.71,395.03,470976.0
2025-01-07 13:00:00,394.91,397.52,394.66,397.37,800368.0,394.91,397.52,394.66,397.37,800368.0
2025-01-07 13:10:00,397.44,398.01,397.02,397.5,671658.0,397.44,398.01,397.02,397.5,671658.0
2025-01-07 13:20:00,397.43,398.95,397.1,398.48,717440.0,397.43,398.95,397.1,398.48,717440.0
2025-01-07 13:30:00,398.44,398.74,396.96,397.14,588300.0,398.44,398.74,396.96,397.14,588300.0
2025-01-07 13:40:00,397.33,397.4,395.7,396.09,576361.0,397.33,397.4,395.7,396.09,576361.0
2025-01-07 13:50:00,396.17,396.7,394.46,394.71,564427.0,396.17,396.7,394.46,394.71,564427.0
2025-01-07 14:00:00,394.68,395.4,393.96,394.7,671669.0,394.68,395.4,393.96,394.7,671669.0
2025-01-07 14:10:00,394.81,395.26,393.31,393.93,721133.0,394.81,395.26,393.31,393.93,721133.0
2025-01-07 14:20:00,393.93,394.06,392.71,393.71,642634.0,393.93,394.06,392.71,393.71,642634.0
2025-01-07 14:30:00,393.66,393.78,392.4,392.72,596228.0,393.66,393.78,392.4,392.72,596228.0
2025-01-07 14:40:00,392.71,394.66,392.28,393.38,871557.0,392.71,394.66,392.28,393.38,871557.0
2025-01-07 14:50:00,393.46,394.13,392.55,393.37,494726.0,393.46,394.13,392.55,393.37,494726.0
2025-01-07 15:00:00,393.43,393.88,391.8,391.93,760995.0,393.43,393.88,391.8,391.93,760995.0
2025-01-07 15:10:00,392.02,392.2,390.71,391.39,1070116.0,392.02,392.2,390.71,391.39,1070116.0
2025-01-07 15:20:00,391.38,392.35,390.74,391.07,911123.0,391.38,392.35,390.74,391.07,911123.0
2025-01-07 15:30:00,391.16,392.25,390.0,392.14,1419789.0,391.16,392.25,390.0,392.14,1419789.0
2025-01-07 15:40:00,392.07,393.75,391.2,393.37,1413642.0,392.07,393.75,391.2,393.37,1413642.0
2025-01-07 15:50:00,393.2,394.62,390.59,394.6,2670289.0,393.2,394.62,390.59,394.6,2670289.0
2025-01-08 09:30:00,392.95,399.25,391.73,394.99,3590585.0,392.95,399.25,391.73,394.99,3590585.0
2025-01-08 09:40:00,395.0,398.32,393.32,396.25,2208282.0,395.0,398.32,393.32,396.25,2208282.0
2025-01-08 09:50:00,396.25,397.83,392.15,397.52,2071701.0,396.25,397.83,392.15,397.52,2071701.0
2025-01-08 10:00:00,397.52,402.5,396.69,397.92,3254187.0,397.52,402.5,396.69,397.92,3254187.0
2025-01-08 10:10:00,397.92,398.61,392.51,394.25,2494279.0,397.92,398.61,392.51,394.25,2494279.0
2025-01-08 10:20:00,394.44,396.19,391.41,395.22,2073707.0,394.44,396.19,391.41,395.22,2073707.0
2025-01-08 10:30:00,395.22,398.47,393.12,396.48,1522537.0,395.22,398.47,393.12,396.48,1522537.0
2025-01-08 10:40:00,396.52,396.65,392.99,393.52,1025960.0,396.52,396.65,392.99,393.52,1025960.0
2025-01-08 10:50:00,393.65,396.98,393.65,396.26,951354.0,393.65,396.98,393.65,396.26,951354.0
2025-01-08 11:00:00,396.29,396.34,392.92,394.97,965168.0,396.29,396.34,392.92,394.97,965168.0
2025-01-08 11:10:00,394.97,396.25,393.72,394.63,870721.0,394.97,396.25,393.72,394.63,870721.0
2025-01-08 11:20:00,394.7,396.15,393.92,394.34,834538.0,394.7,396.15,393.92,394.34,834538.0
2025-01-08 11:30:00,394.34,396.0,394.3,394.6,827303.0,394.34,396.0,394.3,394.6,827303.0
2025-01-08 11:40:00,394.59,397.3,394.5,395.17,1131574.0,394.59,397.3,394.5,395.17,1131574.0
2025-01-08 11:50:00,395.16,397.0,394.9,395.5,805309.0,395.16,397.0,394.9,395.5,805309.0
2025-01-08 12:00:00,395.55,395.84,392.5,393.1,977490.0,395.55,395.84,392.5,393.1,977490.0
2025-01-08 12:10:00,393.09,393.59,390.51,391.45,1095107.0,393.09,393.59,390.51,391.45,1095107.0
2025-01-08 12:20:00,391.49,392.0,388.21,388.47,1442281.0,391.49,392.0,388.21,388.47,1442281.0
2025-01-08 12:30:00,388.52,390.2,387.4,389.06,1171587.0,388.52,390.2,387.4,389.06,1171587.0
2025-01-08 12:40:00,389.06,391.8,388.91,391.03,955993.0,389.06,391.8,388.91,391.03,955993.0
2025-01-08 12:50:00,390.98,394.02,390.98,393.14,1045908.0,390.98,394.02,390.98,393.14,1045908.0
2025-01-08 13:00:00,393.27,395.5,392.79,394.61,1209671.0,393.27,395.5,392.79,394.61,1209671.0
2025-01-08 13:10:00,394.6,397.15,394.6,396.96,989233.0,394.6,397.15,394.6,396.96,989233.0
2025-01-08 13:20:00,397.03,399.61,396.05,398.71,1548491.0,397.03,399.61,396.05,398.71,1548491.0
2025-01-08 13:30:00,398.78,398.97,396.58,398.87,964854.0,398.78,398.97,396.58,398.87,964854.0
2025-01-08 13:40:00,398.9,398.91,395.93,396.21,768819.0,398.9,398.91,395.93,396.21,768819.0
2025-01-08 13:50:00,396.21,396.7,394.05,396.41,1118771.0,396.21,396.7,394.05,396.41,1118771.0
2025-01-08 14:00:00,396.56,399.01,394.63,398.77,1112487.0,396.56,399.01,394.63,398.77,1112487.0
2025-01-08 14:10:00,398.77,399.1,396.74,398.23,867660.0,398.77,399.1,396.74,398.23,867660.0
2025-01-08 14:20:00,398.21,400.52,397.9,399.64,984845.0,398.21,400.52,397.9,399.64,984845.0
2025-01-08 14:30:00,399.55,399.55,396.15,396.5,1066566.0,399.55,399.55,396.15,396.5,1066566.0
2025-01-08 14:40:00,396.47,397.57,395.75,397.04,740494.0,396.47,397.57,395.75,397.04,740494.0
2025-01-08 14:50:00,397.0,397.75,396.05,396.88,435320.0,397.0,397.75,396.05,396.88,435320.0
2025-01-08 15:00:00,396.88,397.88,395.55,396.09,627889.0,396.88,397.88,395.55,396.09,627889.0
2025-01-08 15:10:00,396.03,396.61,394.56,395.68,888293.0,396.03,396.61,394.56,395.68,888293.0
2025-01-08 15:20:00,395.68,397.11,395.34,396.29,697315.0,395.68,397.11,395.34,396.29,697315.0
2025-01-08 15:30:00,396.27,396.79,394.87,394.89,632625.0,396.27,396.79,394.87,394.89,632625.0
2025-01-08 15:40:00,395.05,397.39,394.75,397.04,1047465.0,395.05,397.39,394.75,397.04,1047465.0
2025-01-08 15:50:00,396.93,397.9,394.5,395.0,2331683.0,396.93,397.9,394.5,395.0,2331683.0
2025-01-10 09:30:00,391.4,399.28,388.9,395.16,3683176.0,391.4,399.28,388.9,395.16,3683176.0
2025-01-10 09:40:00,395.02,397.78,389.48,389.69,2582690.0,395.02,397.78,389.48,389.69,2582690.0
2025-01-10 09:50:00,389.69,390.98,387.68,389.26,2136846.0,389.69,390.98,387.68,389.26,2136846.0
2025-01-10 10:00:00,389.04,389.05,385.03,385.89,2073114.0,389.04,389.05,385.03,385.89,2073114.0
2025-01-10 10:10:00,385.81,388.18,377.29,387.11,1877799.0,385.81,388.18,377.29,387.11,1877799.0
2025-01-10 10:20:00,387.25,390.16,387.1,390.1,1555774.0,387.25,390.16,387.1,390.1,1555774.0
2025-01-10 10:30:00,390.15,392.91,389.0,392.18,1500165.0,390.15,392.91,389.0,392.18,1500165.0
2025-01-10 10:40:00,392.17,396.15,391.62,395.16,1748029.0,392.17,396.15,391.62,395.16,1748029.0
2025-01-10 10:50:00,395.45,395.46,391.5,391.77,1469158.0,395.45,395.46,391.5,391.77,1469158.0
2025-01-10 11:00:00,391.89,392.59,389.51,390.53,1170872.0,391.89,392.59,389.51,390.53,1170872.0
2025-01-10 11:10:00,390.51,391.22,389.1,389.48,937669.0,390.51,391.22,389.1,389.48,937669.0
2025-01-10 11:20:00,389.42,390.42,387.6,388.14,961265.0,389.42,390.42,387.6,388.14,961265.0
2025-01-10 11:30:00,388.09,389.37,387.0,388.18,930664.0,388.09,389.37,387.0,388.18,930664.0
2025-01-10 11:40:00,388.15,391.34,388.14,390.38,1037159.0,388.15,391.34,388.14,390.38,1037159.0
2025-01-10 11:50:00,390.5,391.96,389.2,389.42,797569.0,390.5,391.96,389.2,389.42,797569.0
2025-01-10 12:00:00,389.5,390.16,388.38,388.69,554171.0,389.5,390.16,388.38,388.69,554171.0
2025-01-10 12:10:00,388.71,390.24,388.64,389.81,469479.0,388.71,390.24,388.64,389.81,469479.0
2025-01-10 12:20:00,389.8,391.8,388.9,391.47,660916.0,389.8,391.8,388.9,391.47,660916.0
2025-01-10 12:30:00,391.25,394.1,391.09,393.49,975731.0,391.25,394.1,391.09,393.49,975731.0
2025-01-10 12:40:00,393.56,394.69,392.83,393.77,888693.0,393.56,394.69,392.83,393.77,888693.0
2025-01-10 12:50:00,393.82,394.95,393.2,394.55,734547.0,393.82,394.95,393.2,394.55,734547.0
2025-01-10 13:00:00,394.63,397.16,393.66,397.08,1083271.0,394.63,397.16,393.66,397.08,1083271.0
2025-01-10 13:10:00,397.04,397.08,393.84,395.16,1059150.0,397.04,397.08,393.84,395.16,1059150.0
2025-01-10 13:20:00,395.19,398.3,395.19,397.36,1198457.0,395.19,398.3,395.19,397.36,1198457.0
2025-01-10 13:30:00,397.43,397.79,396.03,396.42,757855.0,397.43,397.79,396.03,396.42,757855.0
2025-01-10 13:40:00,396.49,396.95,395.28,396.43,627197.0,396.49,396.95,395.28,396.43,627197.0
2025-01-10 13:50:00,396.38,397.77,396.08,397.17,719778.0,396.38,397.77,396.08,397.17,719778.0
2025-01-10 14:00:00,397.17,397.27,393.7,393.91,828631.0,397.17,397.27,393.7,393.91,828631.0
2025-01-10 14:10:00,393.86,394.99,393.67,394.67,499866.0,393.86,394.99,393.67,394.67,499866.0
2025-01-10 14:20:00,394.63,396.21,393.91,395.76,617819.0,394.63,396.21,393.91,395.76,617819.0
2025-01-10 14:30:00,395.81,396.15,394.79,396.15,430176.0,395.81,396.15,394.79,396.15,430176.0
2025-01-10 14:40:00,396.19,396.48,394.85,394.95,425391.0,396.19,396.48,394.85,394.95,425391.0
2025-01-10 14:50:00,394.94,396.79,394.84,396.22,621510.0,394.94,396.79,394.84,396.22,621510.0
2025-01-10 15:00:00,396.16,396.95,395.64,396.1,503596.0,396.16,396.95,395.64,396.1,503596.0
2025-01-10 15:10:00,396.16,396.4,393.23,393.83,926915.0,396.16,396.4,393.23,393.83,926915.0
2025-01-10 15:20:00,393.88,394.37,393.12,393.96,705053.0,393.88,394.37,393.12,393.96,705053.0
2025-01-10 15:30:00,393.85,395.43,392.56,394.91,1070098.0,393.85,395.43,392.56,394.91,1070098.0
2025-01-10 15:40:00,394.95,395.5,393.61,394.0,806400.0,394.95,395.5,393.61,394.0,806400.0
2025-01-10 15:50:00,394.09,395.2,393.18,394.87,1534108.0,394.09,395.2,393.18,394.87,1534108.0
2025-01-13 09:30:00,383.24,387.3,380.07,385.17,3749138.0,383.24,387.3,380.07,385.17,3749138.0
2025-01-13 09:40:00,385.13,388.1,383.1,386.38,2054731.0,385.13,388.1,383.1,386.38,2054731.0
2025-01-13 09:50:00,386.14,388.93,385.1,387.33,1727146.0,386.14,388.93,385.1,387.33,1727146.0
2025-01-13 10:00:00,387.5,392.45,387.03,390.56,2002730.0,387.5,392.45,387.03,390.56,2002730.0
2025-01-13 10:10:00,390.55,390.83,386.73,388.68,1486915.0,390.55,390.83,386.73,388.68,1486915.0
2025-01-13 10:20:00,388.65,390.09,385.0,385.94,1500025.0,388.65,390.09,385.0,385.94,1500025.0
2025-01-13 10:30:00,385.96,389.8,385.56,389.61,1417347.0,385.96,389.8,385.56,389.61,1417347.0
2025-01-13 10:40:00,389.56,394.41,389.3,394.35,1993269.0,389.56,394.41,389.3,394.35,1993269.0
2025-01-13 10:50:00,394.26,394.68,391.31,391.96,1284282.0,394.26,394.68,391.31,391.96,1284282.0
2025-01-13 11:00:00,392.01,393.15,390.0,390.91,1110036.0,392.01,393.15,390.0,390.91,1110036.0
2025-01-13 11:10:00,391.01,391.7,388.53,388.71,1241751.0,391.01,391.7,388.53,388.71,1241751.0
2025-01-13 11:20:00,388.77,389.19,387.4,388.12,870078.0,388.77,389.19,387.4,388.12,870078.0
2025-01-13 11:30:00,388.12,389.19,387.14,387.79,924530.0,388.12,389.19,387.14,387.79,924530.0
2025-01-13 11:40:00,387.84,391.1,387.73,390.52,879005.0,387.84,391.1,387.73,390.52,879005.0
2025-01-13 11:50:00,390.52,390.64,388.14,388.69,589074.0,390.52,390.64,388.14,388.69,589074.0
2025-01-13 12:00:00,388.69,390.9,387.22,390.81,884285.0,388.69,390.9,387.22,390.81,884285.0
2025-01-13 12:10:00,390.75,394.6,390.53,394.29,1238353.0,390.75,394.6,390.53,394.29,1238353.0
2025-01-13 12:20:00,394.38,396.4,394.05,395.92,1503985.0,394.38,396.4,394.05,395.92,1503985.0
2025-01-13 12:30:00,395.88,397.59,395.22,395.8,1205771.0,395.88,397.59,395.22,395.8,1205771.0
2025-01-13 12:40:00,395.72,397.33,395.04,395.76,983467.0,395.72,397.33,395.04,395.76,983467.0
2025-01-13 12:50:00,395.77,396.68,394.6,395.83,757334.0,395.77,396.68,394.6,395.83,757334.0
2025-01-13 13:00:00,395.8,396.42,394.87,395.11,521744.0,395.8,396.42,394.87,395.11,521744.0
2025-01-13 13:10:00,395.12,397.08,394.05,394.5,790311.0,395.12,397.08,394.05,394.5,790311.0
2025-01-13 13:20:00,394.51,395.2,393.65,395.07,614965.0,394.51,395.2,393.65,395.07,614965.0
2025-01-13 13:30:00,395.06,395.93,394.2,395.92,614225.0,395.06,395.93,394.2,395.92,614225.0
2025-01-13 13:40:00,395.81,396.09,394.27,395.83,488849.0,395.81,396.09,394.27,395.83,488849.0
2025-01-13 13:50:00,395.79,396.17,393.8,394.27,499438.0,395.79,396.17,393.8,394.27,499438.0
2025-01-13 14:00:00,394.27,395.07,392.61,392.94,720013.0,394.27,395.07,392.61,392.94,720013.0
2025-01-13 14:10:00,393.02,393.53,391.44,391.7,737717.0,393.02,393.53,391.44,391.7,737717.0
2025-01-13 14:20:00,391.65,393.85,391.4,393.75,760989.0,391.65,393.85,391.4,393.75,760989.0
2025-01-13 14:30:00,393.67,394.08,393.0,393.81,552436.0,393.67,394.08,393.0,393.81,552436.0
2025-01-13 14:40:00,393.85,395.25,393.5,394.0,755763.0,393.85,395.25,393.5,394.0,755763.0
2025-01-13 14:50:00,394.0,394.81,393.47,393.78,439758.0,394.0,394.81,393.47,393.78,439758.0
2025-01-13 15:00:00,393.68,394.2,392.84,393.28,647630.0,393.68,394.2,392.84,393.28,647630.0
2025-01-13 15:10:00,393.28,394.98,393.12,394.86,465409.0,393.28,394.98,393.12,394.86,465409.0
2025-01-13 15:20:00,394.92,394.99,392.03,392.55,793800.0,394.92,394.99,392.03,392.55,793800.0
2025-01-13 15:30:00,392.62,394.92,392.02,394.35,777769.0,392.62,394.92,392.02,394.35,777769.0
2025-01-13 15:40:00,394.34,397.1,394.34,396.99,1227205.0,394.34,397.1,394.34,396.99,1227205.0
2025-01-13 15:50:00,397.1,403.79,397.1,403.37,3312214.0,397.1,403.79,397.1,403.37,3312214.0
2025-01-14 09:30:00,414.44,422.39,412.18,422.1,5656768.0,414.44,422.39,412.18,422.1,5656768.0
2025-01-14 09:40:00,422.09,422.64,415.65,416.69,3505883.0,422.09,422.64,415.65,416.69,3505883.0
2025-01-14 09:50:00,416.89,417.72,411.58,413.67,3063424.0,416.89,417.72,411.58,413.67,3063424.0
2025-01-14 10:00:00,413.47,415.86,411.85,415.07,2309904.0,413.47,415.86,411.85,415.07,2309904.0
2025-01-14 10:10:00,415.01,418.41,414.35,415.32,2301268.0,415.01,418.41,414.35,415.32,2301268.0
2025-01-14 10:20:00,415.43,416.25,412.45,412.56,1713623.0,415.43,416.25,412.45,412.56,1713623.0
2025-01-14 10:30:00,412.57,413.38,408.3,409.39,2408309.0,412.57,413.38,408.3,409.39,2408309.0
2025-01-14 10:40:00,409.26,411.19,407.37,408.62,1777775.0,409.26,411.19,407.37,408.62,1777775.0
2025-01-14 10:50:00,408.71,410.27,407.34,407.79,1306114.0,408.71,410.27,407.34,407.79,1306114.0
2025-01-14 11:00:00,407.9,408.2,404.25,407.0,2204068.0,407.9,408.2,404.25,407.0,2204068.0
2025-01-14 11:10:00,407.0,407.39,404.85,406.8,1172374.0,407.0,407.39,404.85,406.8,1172374.0
2025-01-14 11:20:00,406.8,409.44,406.62,407.67,1377142.0,406.8,409.44,406.62,407.67,1377142.0
2025-01-14 11:30:00,407.51,409.36,406.33,407.15,934107.0,407.51,409.36,406.33,407.15,934107.0
2025-01-14 11:40:00,407.3,407.96,404.03,405.34,1206146.0,407.3,407.96,404.03,405.34,1206146.0
2025-01-14 11:50:00,405.37,407.29,405.1,405.66,885000.0,405.37,407.29,405.1,405.66,885000.0
2025-01-14 12:00:00,405.59,406.5,404.7,406.06,883419.0,405.59,406.5,404.7,406.06,883419.0
2025-01-14 12:10:00,406.05,407.14,404.5,404.54,859867.0,406.05,407.14,404.5,404.54,859867.0
2025-01-14 12:20:00,404.54,405.34,402.67,405.05,1166651.0,404.54,405.34,402.67,405.05,1166651.0
2025-01-14 12:30:00,405.09,405.23,402.16,404.63,928605.0,405.09,405.23,402.16,404.63,928605.0
2025-01-14 12:40:00,404.69,406.75,404.25,406.08,858574.0,404.69,406.75,404.25,406.08,858574.0
2025-01-14 12:50:00,406.07,407.54,405.65,407.22,780392.0,406.07,407.54,405.65,407.22,780392.0
2025-01-14 13:00:00,407.23,407.99,406.49,407.36,697688.0,407.23,407.99,406.49,407.36,697688.0
2025-01-14 13:10:00,407.34,407.74,406.21,406.96,587906.0,407.34,407.74,406.21,406.96,587906.0
2025-01-14 13:20:00,406.91,408.99,406.63,408.97,746451.0,406.91,408.99,406.63,408.97,746451.0
2025-01-14 13:30:00,408.99,410.03,408.42,409.78,902977.0,408.99,410.03,408.42,409.78,902977.0
2025-01-14 13:40:00,409.75,411.3,409.2,411.23,970190.0,409.75,411.3,409.2,411.23,970190.0
2025-01-14 13:50:00,411.2,411.81,409.56,410.24,961633.0,411.2,411.81,409.56,410.24,961633.0
2025-01-14 14:00:00,410.26,411.44,409.43,410.62,811602.0,410.26,411.44,409.43,410.62,811602.0
2025-01-14 14:10:00,410.71,411.48,409.75,411.17,658525.0,410.71,411.48,409.75,411.17,658525.0
2025-01-14 14:20:00,411.17,411.7,410.13,410.24,536668.0,411.17,411.7,410.13,410.24,536668.0
2025-01-14 14:30:00,410.29,411.36,410.05,411.28,521344.0,410.29,411.36,410.05,411.28,521344.0
2025-01-14 14:40:00,411.29,412.0,409.71,409.9,934673.0,411.29,412.0,409.71,409.9,934673.0
2025-01-14 14:50:00,409.9,410.1,403.0,403.37,1758490.0,409.9,410.1,403.0,403.37,1758490.0
2025-01-14 15:00:00,403.5,404.55,398.58,398.81,2482531.0,403.5,404.55,398.58,398.81,2482531.0
2025-01-14 15:10:00,398.79,399.5,396.85,398.13,1774951.0,398.79,399.5,396.85,398.13,1774951.0
2025-01-14 15:20:00,398.09,398.86,396.0,398.21,1350406.0,398.09,398.86,396.0,398.21,1350406.0
2025-01-14 15:30:00,398.2,398.99,395.05,395.12,1389725.0,398.2,398.99,395.05,395.12,1389725.0
2025-01-14 15:40:00,395.13,398.3,394.54,397.45,1720129.0,395.13,398.3,394.54,397.45,1720129.0
2025-01-14 15:50:00,397.44,399.05,396.01,396.2,2003650.0,397.44,399.05,396.01,396.2,2003650.0
2025-01-15 09:30:00,409.79,411.97,405.66,411.25,3970988.0,409.79,411.97,405.66,411.25,3970988.0
2025-01-15 09:40:00,411.23,414.74,410.2,414.64,3259797.0,411.23,414.74,410.2,414.64,3259797.0
2025-01-15 09:50:00,414.65,415.76,411.2,415.32,2623177.0,414.65,415.76,411.2,415.32,2623177.0
2025-01-15 10:00:00,415.3,417.77,415.2,416.45,2153435.0,415.3,417.77,415.2,416.45,2153435.0
2025-01-15 10:10:00,416.46,418.25,415.43,418.02,1746642.0,416.46,418.25,415.43,418.02,1746642.0
2025-01-15 10:20:00,418.08,418.96,416.82,417.51,1333965.0,418.08,418.96,416.82,417.51,1333965.0
2025-01-15 10:30:00,417.42,418.05,415.06,416.6,1537619.0,417.42,418.05,415.06,416.6,1537619.0
2025-01-15 10:40:00,416.57,417.03,414.1,414.74,1211630.0,416.57,417.03,414.1,414.74,1211630.0
2025-01-15 10:50:00,414.8,416.75,413.52,413.59,1391383.0,414.8,416.75,413.52,413.59,1391383.0
2025-01-15 11:00:00,413.7,415.55,412.4,412.94,1382789.0,413.7,415.55,412.4,412.94,1382789.0
2025-01-15 11:10:00,412.89,415.9,412.15,415.28,1294179.0,412.89,415.9,412.15,415.28,1294179.0
2025-01-15 11:20:00,415.3,417.13,414.23,417.04,1159001.0,415.3,417.13,414.23,417.04,1159001.0
2025-01-15 11:30:00,416.99,417.25,413.8,416.34,1185942.0,416.99,417.25,413.8,416.34,1185942.0
2025-01-15 11:40:00,416.28,417.17,415.56,416.56,739882.0,416.28,417.17,415.56,416.56,739882.0
2025-01-15 11:50:00,416.53,417.32,415.03,417.25,850838.0,416.53,417.32,415.03,417.25,850838.0
2025-01-15 12:00:00,417.24,419.19,416.82,419.15,1310434.0,417.24,419.19,416.82,419.15,1310434.0
2025-01-15 12:10:00,419.2,419.92,418.48,419.19,1201468.0,419.2,419.92,418.48,419.19,1201468.0
2025-01-15 12:20:00,419.24,419.93,418.25,419.79,863454.0,419.24,419.93,418.25,419.79,863454.0
2025-01-15 12:30:00,419.79,420.8,419.09,419.23,1051806.0,419.79,420.8,419.09,419.23,1051806.0
2025-01-15 12:40:00,419.24,419.93,418.62,419.54,629251.0,419.24,419.93,418.62,419.54,629251.0
2025-01-15 12:50:00,419.52,419.52,416.9,417.17,810165.0,419.52,419.52,416.9,417.17,810165.0
2025-01-15 13:00:00,417.17,419.18,416.85,418.79,745703.0,417.17,419.18,416.85,418.79,745703.0
2025-01-15 13:10:00,418.84,419.78,418.4,419.68,580777.0,418.84,419.78,418.4,419.68,580777.0
2025-01-15 13:20:00,419.7,420.8,418.96,420.78,671588.0,419.7,420.8,418.96,420.78,671588.0
2025-01-15 13:30:00,420.79,421.0,418.53,419.25,877778.0,420.79,421.0,418.53,419.25,877778.0
2025-01-15 13:40:00,419.29,419.95,418.66,419.43,551135.0,419.29,419.95,418.66,419.43,551135.0
2025-01-15 13:50:00,419.45,420.45,419.03,419.23,520399.0,419.45,420.45,419.03,419.23,520399.0
2025-01-15 14:00:00,419.17,420.7,419.04,420.46,546681.0,419.17,420.7,419.04,420.46,546681.0
2025-01-15 14:10:00,420.43,422.43,420.41,421.38,1273205.0,420.43,422.43,420.41,421.38,1273205.0
2025-01-15 14:20:00,421.44,424.1,421.25,423.75,1264184.0,421.44,424.1,421.25,423.75,1264184.0
2025-01-15 14:30:00,423.69,424.5,422.8,424.32,1164538.0,423.69,424.5,422.8,424.32,1164538.0
2025-01-15 14:40:00,424.31,424.39,423.16,423.82,774255.0,424.31,424.39,423.16,423.82,774255.0
2025-01-15 14:50:00,423.8,425.5,423.57,425.41,1396187.0,423.8,425.5,423.57,425.41,1396187.0
2025-01-15 15:00:00,425.42,425.55,424.5,425.44,754332.0,425.42,425.55,424.5,425.44,754332.0
2025-01-15 15:10:00,425.39,427.26,425.34,427.2,1600174.0,425.39,427.26,425.34,427.2,1600174.0
2025-01-15 15:20:00,427.21,427.88,426.26,426.81,1290729.0,427.21,427.88,426.26,426.81,1290729.0
2025-01-15 15:30:00,426.77,428.64,426.64,427.91,1600210.0,426.77,428.64,426.64,427.91,1600210.0
2025-01-15 15:40:00,427.92,429.8,427.17,427.83,2066442.0,427.92,429.8,427.17,427.83,2066442.0
2025-01-15 15:50:00,427.74,429.38,425.9,428.18,3048731.0,427.74,429.38,425.9,428.18,3048731.0
2025-01-16 09:30:00,423.48,424.0,418.23,418.7,3909782.0,423.48,424.0,418.23,418.7,3909782.0
2025-01-16 09:40:00,418.75,420.76,415.6,416.64,3357958.0,418.75,420.76,415.6,416.64,3357958.0
2025-01-16 09:50:00,416.67,418.6,416.13,416.29,2083077.0,416.67,418.6,416.13,416.29,2083077.0
2025-01-16 10:00:00,416.28,417.66,414.5,416.67,2283107.0,416.28,417.66,414.5,416.67,2283107.0
2025-01-16 10:10:00,416.51,417.7,413.11,415.77,2274411.0,416.51,417.7,413.11,415.77,2274411.0
2025-01-16 10:20:00,415.72,417.07,414.9,415.54,1373847.0,415.72,417.07,414.9,415.54,1373847.0
2025-01-16 10:30:00,415.56,416.66,414.16,415.42,1501618.0,415.56,416.66,414.16,415.42,1501618.0
2025-01-16 10:40:00,415.39,415.87,412.66,413.64,1461014.0,415.39,415.87,412.66,413.64,1461014.0
2025-01-16 10:50:00,413.71,415.99,413.41,415.95,1218572.0,413.71,415.99,413.41,415.95,1218572.0
2025-01-16 11:00:00,415.94,417.18,415.55,416.62,1328344.0,415.94,417.18,415.55,416.62,1328344.0
2025-01-16 11:10:00,416.62,416.94,414.86,415.99,912123.0,416.62,416.94,414.86,415.99,912123.0
2025-01-16 11:20:00,415.93,416.0,414.64,415.56,731731.0,415.93,416.0,414.64,415.56,731731.0
2025-01-16 11:30:00,415.6,415.78,412.68,412.93,1070867.0,415.6,415.78,412.68,412.93,1070867.0
2025-01-16 11:40:00,412.98,413.1,410.48,412.12,1795144.0,412.98,413.1,410.48,412.12,1795144.0
2025-01-16 11:50:00,412.12,412.93,411.55,412.73,802488.0,412.12,412.93,411.55,412.73,802488.0
2025-01-16 12:00:00,412.74,413.76,412.4,413.61,950117.0,412.74,413.76,412.4,413.61,950117.0
2025-01-16 12:10:00,413.61,414.0,412.61,413.26,627915.0,413.61,414.0,412.61,413.26,627915.0
2025-01-16 12:20:00,413.1,413.5,411.92,412.46,719065.0,413.1,413.5,411.92,412.46,719065.0
2025-01-16 12:30:00,412.49,412.9,411.18,411.88,710122.0,412.49,412.9,411.18,411.88,710122.0
2025-01-16 12:40:00,411.97,413.23,411.67,412.8,688304.0,411.97,413.23,411.67,412.8,688304.0
2025-01-16 12:50:00,412.86,414.3,412.5,413.91,578144.0,412.86,414.3,412.5,413.91,578144.0
2025-01-16 13:00:00,413.95,414.95,413.78,414.57,718001.0,413.95,414.95,413.78,414.57,718001.0
2025-01-16 13:10:00,414.56,415.05,412.85,413.17,735023.0,414.56,415.05,412.85,413.17,735023.0
2025-01-16 13:20:00,413.18,413.63,411.59,411.85,600682.0,413.18,413.63,411.59,411.85,600682.0
2025-01-16 13:30:00,411.81,412.25,410.43,411.05,1022607.0,411.81,412.25,410.43,411.05,1022607.0
2025-01-16 13:40:00,411.03,411.25,409.13,410.15,1142648.0,411.03,411.25,409.13,410.15,1142648.0
2025-01-16 13:50:00,410.12,410.93,409.72,410.05,725878.0,410.12,410.93,409.72,410.05,725878.0
2025-01-16 14:00:00,410.06,411.67,409.32,411.21,767334.0,410.06,411.67,409.32,411.21,767334.0
2025-01-16 14:10:00,411.14,412.27,410.91,411.71,636718.0,411.14,412.27,410.91,411.71,636718.0
2025-01-16 14:20:00,411.72,412.5,410.34,412.11,861856.0,411.72,412.5,410.34,412.11,861856.0
2025-01-16 14:30:00,412.08,412.7,411.55,412.55,567296.0,412.08,412.7,411.55,412.55,567296.0
2025-01-16 14:40:00,412.55,413.2,412.05,413.12,584707.0,412.55,413.2,412.05,413.12,584707.0
2025-01-16 14:50:00,413.14,413.7,412.3,413.32,704368.0,413.14,413.7,412.3,413.32,704368.0
2025-01-16 15:00:00,413.38,415.6,413.06,415.41,984560.0,413.38,415.6,413.06,415.41,984560.0
2025-01-16 15:10:00,415.4,415.76,413.13,413.45,1077496.0,415.4,415.76,413.13,413.45,1077496.0
2025-01-16 15:20:00,413.46,413.97,412.33,413.51,829738.0,413.46,413.97,412.33,413.51,829738.0
2025-01-16 15:30:00,413.56,414.9,413.2,414.06,841186.0,413.56,414.9,413.2,414.06,841186.0
2025-01-16 15:40:00,414.03,415.88,413.15,414.04,1196797.0,414.03,415.88,413.15,414.04,1196797.0
2025-01-16 15:50:00,413.96,415.2,413.21,413.51,1897696.0,413.96,415.2,413.21,413.51,1897696.0
2025-01-17 09:30:00,421.68,427.17,419.75,424.75,6376959.0,421.68,427.17,419.75,424.75,6376959.0
2025-01-17 09:40:00,424.58,425.92,422.22,423.53,2581011.0,424.58,425.92,422.22,423.53,2581011.0
2025-01-17 09:50:00,423.6,425.87,422.49,424.98,1881572.0,423.6,425.87,422.49,424.98,1881572.0
2025-01-17 10:00:00,424.98,429.4,424.98,428.64,2996787.0,424.98,429.4,424.98,428.64,2996787.0
2025-01-17 10:10:00,428.66,435.0,428.2,432.58,3622209.0,428.66,435.0,428.2,432.58,3622209.0
2025-01-17 10:20:00,432.65,433.38,427.5,428.68,2461825.0,432.65,433.38,427.5,428.68,2461825.0
2025-01-17 10:30:00,428.77,429.21,427.03,428.24,1741709.0,428.77,429.21,427.03,428.24,1741709.0
2025-01-17 10:40:00,428.24,428.78,425.72,427.03,1343077.0,428.24,428.78,425.72,427.03,1343077.0
2025-01-17 10:50:00,427.01,430.25,426.4,430.18,1631341.0,427.01,430.25,426.4,430.18,1631341.0
2025-01-17 11:00:00,430.23,431.0,429.09,430.51,1520697.0,430.23,431.0,429.09,430.51,1520697.0
2025-01-17 11:10:00,430.55,432.8,430.5,432.63,1633397.0,430.55,432.8,430.5,432.63,1633397.0
2025-01-17 11:20:00,432.68,434.18,432.52,433.82,1680870.0,432.68,434.18,432.52,433.82,1680870.0
2025-01-17 11:30:00,433.84,434.68,431.94,434.45,1616140.0,433.84,434.68,431.94,434.45,1616140.0
2025-01-17 11:40:00,434.46,434.49,432.5,433.8,1197725.0,434.46,434.49,432.5,433.8,1197725.0
2025-01-17 11:50:00,433.88,434.3,432.76,433.26,896833.0,433.88,434.3,432.76,433.26,896833.0
2025-01-17 12:00:00,433.16,434.12,431.5,433.86,1189512.0,433.16,434.12,431.5,433.86,1189512.0
2025-01-17 12:10:00,433.86,434.97,433.21,434.95,1044134.0,433.86,434.97,433.21,434.95,1044134.0
2025-01-17 12:20:00,434.92,436.79,434.83,436.41,1716587.0,434.92,436.79,434.83,436.41,1716587.0
2025-01-17 12:30:00,436.41,436.97,434.41,434.62,1230574.0,436.41,436.97,434.41,434.62,1230574.0
2025-01-17 12:40:00,434.66,435.45,433.63,434.62,924964.0,434.66,435.45,433.63,434.62,924964.0
2025-01-17 12:50:00,434.68,434.77,433.11,434.1,944594.0,434.68,434.77,433.11,434.1,944594.0
2025-01-17 13:00:00,434.1,436.53,433.25,436.46,1163069.0,434.1,436.53,433.25,436.46,1163069.0
2025-01-17 13:10:00,436.4,439.2,436.39,438.74,1916381.0,436.4,439.2,436.39,438.74,1916381.0
2025-01-17 13:20:00,438.74,438.9,437.0,437.12,982129.0,438.74,438.9,437.0,437.12,982129.0
2025-01-17 13:30:00,437.09,439.18,437.05,439.03,943134.0,437.09,439.18,437.05,439.03,943134.0
2025-01-17 13:40:00,439.06,439.44,437.2,437.46,856161.0,439.06,439.44,437.2,437.46,856161.0
2025-01-17 13:50:00,437.34,439.06,437.33,438.96,860281.0,437.34,439.06,437.33,438.96,860281.0
2025-01-17 14:00:00,438.98,439.74,438.41,439.36,1250515.0,438.98,439.74,438.41,439.36,1250515.0
2025-01-17 14:10:00,439.48,439.48,437.67,437.98,813712.0,439.48,439.48,437.67,437.98,813712.0
2025-01-17 14:20:00,437.96,439.5,437.96,438.44,826050.0,437.96,439.5,437.96,438.44,826050.0
2025-01-17 14:30:00,438.48,438.95,437.9,438.28,629224.0,438.48,438.95,437.9,438.28,629224.0
2025-01-17 14:40:00,438.35,438.79,437.15,437.53,943984.0,438.35,438.79,437.15,437.53,943984.0
2025-01-17 14:50:00,437.52,438.16,437.23,437.58,809416.0,437.52,438.16,437.23,437.58,809416.0
2025-01-17 15:00:00,437.58,437.58,432.3,434.62,2471085.0,437.58,437.58,432.3,434.62,2471085.0
2025-01-17 15:10:00,434.67,435.43,431.56,434.64,1678851.0,434.67,435.43,431.56,434.64,1678851.0
2025-01-17 15:20:00,434.69,434.7,428.63,428.77,1912028.0,434.69,434.7,428.63,428.77,1912028.0
2025-01-17 15:30:00,428.78,432.63,428.66,430.06,2000999.0,428.78,432.63,428.66,430.06,2000999.0
2025-01-17 15:40:00,429.98,431.5,429.33,430.15,1363982.0,429.98,431.5,429.33,430.15,1363982.0
2025-01-17 15:50:00,430.0,430.64,426.23,426.48,2907095.0,430.0,430.64,426.23,426.48,2907095.0
2025-01-21 09:30:00,432.67,433.2,413.39,414.78,7265423.0,432.67,433.2,413.39,414.78,7265423.0
2025-01-21 09:40:00,414.78,414.89,409.51,414.32,4353312.0,414.78,414.89,409.51,414.32,4353312.0
2025-01-21 09:50:00,414.19,415.13,409.73,412.25,2757086.0,414.19,415.13,409.73,412.25,2757086.0
2025-01-21 10:00:00,412.25,412.4,407.66,408.92,2966115.0,412.25,412.4,407.66,408.92,2966115.0
2025-01-21 10:10:00,408.92,409.64,406.31,409.36,2435818.0,408.92,409.64,406.31,409.36,2435818.0
2025-01-21 10:20:00,409.37,412.55,408.5,412.43,2057615.0,409.37,412.55,408.5,412.43,2057615.0
2025-01-21 10:30:00,412.38,415.0,412.0,413.5,2476223.0,412.38,415.0,412.0,413.5,2476223.0
2025-01-21 10:40:00,413.58,416.62,413.1,413.74,2157709.0,413.58,416.62,413.1,413.74,2157709.0
2025-01-21 10:50:00,413.8,414.43,411.21,413.89,1683123.0,413.8,414.43,411.21,413.89,1683123.0
2025-01-21 11:00:00,413.8,414.6,412.63,414.24,984977.0,413.8,414.6,412.63,414.24,984977.0
2025-01-21 11:10:00,414.2,417.49,413.08,414.92,1801405.0,414.2,417.49,413.08,414.92,1801405.0
2025-01-21 11:20:00,414.93,415.67,414.0,415.05,1168258.0,414.93,415.67,414.0,415.05,1168258.0
2025-01-21 11:30:00,415.13,416.96,413.74,413.76,1476590.0,415.13,416.96,413.74,413.76,1476590.0
2025-01-21 11:40:00,413.8,415.25,412.6,414.44,1207967.0,413.8,415.25,412.6,414.44,1207967.0
2025-01-21 11:50:00,414.29,415.04,413.02,413.63,927116.0,414.29,415.04,413.02,413.63,927116.0
2025-01-21 12:00:00,413.64,414.49,412.51,414.38,781826.0,413.64,414.49,412.51,414.38,781826.0
2025-01-21 12:10:00,414.39,415.37,413.72,414.18,771144.0,414.39,415.37,413.72,414.18,771144.0
2025-01-21 12:20:00,414.19,416.62,414.12,416.0,924743.0,414.19,416.62,414.12,416.0,924743.0
2025-01-21 12:30:00,415.9,417.32,415.64,417.31,904469.0,415.9,417.32,415.64,417.31,904469.0
2025-01-21 12:40:00,417.3,418.65,416.98,417.53,1225421.0,417.3,418.65,416.98,417.53,1225421.0
2025-01-21 12:50:00,417.6,418.29,416.9,417.83,724526.0,417.6,418.29,416.9,417.83,724526.0
2025-01-21 13:00:00,417.75,418.33,416.72,417.03,714482.0,417.75,418.33,416.72,417.03,714482.0
2025-01-21 13:10:00,417.0,420.33,417.0,419.14,1355804.0,417.0,420.33,417.0,419.14,1355804.0
2025-01-21 13:20:00,419.15,419.45,418.3,418.85,598125.0,419.15,419.45,418.3,418.85,598125.0
2025-01-21 13:30:00,418.79,420.16,418.48,418.9,697330.0,418.79,420.16,418.48,418.9,697330.0
2025-01-21 13:40:00,418.86,419.85,418.78,419.65,514308.0,418.86,419.85,418.78,419.65,514308.0
2025-01-21 13:50:00,419.75,421.16,419.66,420.39,1069803.0,419.75,421.16,419.66,420.39,1069803.0
2025-01-21 14:00:00,420.38,421.3,420.21,420.59,707123.0,420.38,421.3,420.21,420.59,707123.0
2025-01-21 14:10:00,420.62,420.79,417.0,417.62,1155612.0,420.62,420.79,417.0,417.62,1155612.0
2025-01-21 14:20:00,417.54,418.55,416.66,418.13,917505.0,417.54,418.55,416.66,418.13,917505.0
2025-01-21 14:30:00,418.08,418.5,417.4,418.13,614589.0,418.08,418.5,417.4,418.13,614589.0
2025-01-21 14:40:00,418.1,419.4,418.05,418.36,660155.0,418.1,419.4,418.05,418.36,660155.0
2025-01-21 14:50:00,418.36,418.42,415.51,417.04,1063140.0,418.36,418.42,415.51,417.04,1063140.0
2025-01-21 15:00:00,417.03,419.25,416.62,418.6,887968.0,417.03,419.25,416.62,418.6,887968.0
2025-01-21 15:10:00,418.59,419.57,418.5,418.73,701042.0,418.59,419.57,418.5,418.73,701042.0
2025-01-21 15:20:00,418.7,420.69,417.9,420.5,1023705.0,418.7,420.69,417.9,420.5,1023705.0
2025-01-21 15:30:00,420.41,424.48,420.41,424.05,2047258.0,420.41,424.48,420.41,424.05,2047258.0
2025-01-21 15:40:00,424.1,424.66,420.61,421.31,1522417.0,424.1,424.66,420.61,421.31,1522417.0
2025-01-21 15:50:00,421.37,424.49,419.12,424.08,2578050.0,421.37,424.49,419.12,424.08,2578050.0
2025-01-22 09:30:00,416.89,428.0,416.1,423.63,4294715.0,416.89,428.0,416.1,423.63,4294715.0
2025-01-22 09:40:00,423.76,423.77,417.36,419.65,2588302.0,423.76,423.77,417.36,419.65,2588302.0
2025-01-22 09:50:00,419.68,419.89,416.68,418.0,1891420.0,419.68,419.89,416.68,418.0,1891420.0
2025-01-22 10:00:00,418.07,419.79,416.11,418.98,1829099.0,418.07,419.79,416.11,418.98,1829099.0
2025-01-22 10:10:00,419.1,422.13,417.11,422.07,1703894.0,419.1,422.13,417.11,422.07,1703894.0
2025-01-22 10:20:00,422.03,423.71,421.3,423.43,1761474.0,422.03,423.71,421.3,423.43,1761474.0
2025-01-22 10:30:00,423.38,424.3,421.24,422.06,1440197.0,423.38,424.3,421.24,422.06,1440197.0
2025-01-22 10:40:00,422.04,424.17,420.84,422.79,1280763.0,422.04,424.17,420.84,422.79,1280763.0
2025-01-22 10:50:00,422.74,422.97,419.52,419.81,1290809.0,422.74,422.97,419.52,419.81,1290809.0
2025-01-22 11:00:00,419.78,422.47,419.1,421.92,973322.0,419.78,422.47,419.1,421.92,973322.0
2025-01-22 11:10:00,421.99,422.5,420.93,422.06,703107.0,421.99,422.5,420.93,422.06,703107.0
2025-01-22 11:20:00,422.06,423.32,421.33,422.6,754628.0,422.06,423.32,421.33,422.6,754628.0
2025-01-22 11:30:00,422.61,423.01,420.76,421.34,624042.0,422.61,423.01,420.76,421.34,624042.0
2025-01-22 11:40:00,421.28,422.29,420.4,421.43,629054.0,421.28,422.29,420.4,421.43,629054.0
2025-01-22 11:50:00,421.45,421.9,421.13,421.61,419719.0,421.45,421.9,421.13,421.61,419719.0
2025-01-22 12:00:00,421.6,423.41,421.11,422.67,761588.0,421.6,423.41,421.11,422.67,761588.0
2025-01-22 12:10:00,422.74,422.85,419.59,420.26,837233.0,422.74,422.85,419.59,420.26,837233.0
2025-01-22 12:20:00,420.2,420.53,419.68,420.2,503225.0,420.2,420.53,419.68,420.2,503225.0
2025-01-22 12:30:00,420.18,421.14,419.66,420.9,694481.0,420.18,421.14,419.66,420.9,694481.0
2025-01-22 12:40:00,420.95,422.43,420.82,421.58,695007.0,420.95,422.43,420.82,421.58,695007.0
2025-01-22 12:50:00,421.55,424.14,421.47,423.25,882954.0,421.55,424.14,421.47,423.25,882954.0
2025-01-22 13:00:00,423.27,423.5,422.45,422.76,552976.0,423.27,423.5,422.45,422.76,552976.0
2025-01-22 13:10:00,422.79,423.05,421.11,421.18,619434.0,422.79,423.05,421.11,421.18,619434.0
2025-01-22 13:20:00,421.12,422.0,420.59,421.3,629318.0,421.12,422.0,420.59,421.3,629318.0
2025-01-22 13:30:00,421.31,421.45,420.25,420.48,539670.0,421.31,421.45,420.25,420.48,539670.0
2025-01-22 13:40:00,420.48,420.52,417.63,418.19,1295322.0,420.48,420.52,417.63,418.19,1295322.0
2025-01-22 13:50:00,418.18,418.75,417.51,418.13,783156.0,418.18,418.75,417.51,418.13,783156.0
2025-01-22 14:00:00,418.27,419.61,417.28,419.29,824328.0,418.27,419.61,417.28,419.29,824328.0
2025-01-22 14:10:00,419.25,419.92,418.6,418.75,485573.0,419.25,419.92,418.6,418.75,485573.0
2025-01-22 14:20:00,418.77,419.58,418.01,418.13,545313.0,418.77,419.58,418.01,418.13,545313.0
2025-01-22 14:30:00,418.2,418.5,417.71,418.22,458432.0,418.2,418.5,417.71,418.22,458432.0
2025-01-22 14:40:00,418.22,419.0,417.92,418.43,430216.0,418.22,419.0,417.92,418.43,430216.0
2025-01-22 14:50:00,418.39,419.87,418.39,419.77,580305.0,418.39,419.87,418.39,419.77,580305.0
2025-01-22 15:00:00,419.72,419.82,418.9,418.96,504544.0,419.72,419.82,418.9,418.96,504544.0
2025-01-22 15:10:00,419.06,419.1,417.56,418.34,710983.0,419.06,419.1,417.56,418.34,710983.0
2025-01-22 15:20:00,418.38,418.64,417.6,417.66,470406.0,418.38,418.64,417.6,417.66,470406.0
2025-01-22 15:30:00,417.65,419.22,416.09,416.4,1327194.0,417.65,419.22,416.09,416.4,1327194.0
2025-01-22 15:40:00,416.4,418.18,416.23,417.89,937872.0,416.4,418.18,416.23,417.89,937872.0
2025-01-22 15:50:00,417.8,417.82,414.59,415.1,2318333.0,417.8,417.82,414.59,415.1,2318333.0
2025-01-23 09:30:00,416.06,420.73,415.17,416.87,3211410.0,416.06,420.73,415.17,416.87,3211410.0
2025-01-23 09:40:00,416.7,418.85,413.61,417.54,2110851.0,416.7,418.85,413.61,417.54,2110851.0
2025-01-23 09:50:00,417.58,419.5,412.78,413.29,2264136.0,417.58,419.5,412.78,413.29,2264136.0
2025-01-23 10:00:00,413.26,413.37,410.35,411.92,2444688.0,413.26,413.37,410.35,411.92,2444688.0
2025-01-23 10:10:00,411.92,413.32,411.06,412.43,1341257.0,411.92,413.32,411.06,412.43,1341257.0
2025-01-23 10:20:00,412.37,414.64,412.37,414.33,1271149.0,412.37,414.64,412.37,414.33,1271149.0
2025-01-23 10:30:00,414.39,415.48,413.72,414.25,1115906.0,414.39,415.48,413.72,414.25,1115906.0
2025-01-23 10:40:00,414.29,416.24,414.22,415.12,880241.0,414.29,416.24,414.22,415.12,880241.0
2025-01-23 10:50:00,415.11,415.12,412.34,413.5,1133373.0,415.11,415.12,412.34,413.5,1133373.0
2025-01-23 11:00:00,413.39,414.1,412.57,413.0,637386.0,413.39,414.1,412.57,413.0,637386.0
2025-01-23 11:10:00,412.95,414.69,411.82,413.15,1028467.0,412.95,414.69,411.82,413.15,1028467.0
2025-01-23 11:20:00,413.22,413.55,412.56,413.28,551536.0,413.22,413.55,412.56,413.28,551536.0
2025-01-23 11:30:00,413.2,414.1,412.45,413.0,617480.0,413.2,414.1,412.45,413.0,617480.0
2025-01-23 11:40:00,412.96,413.5,411.67,412.24,745597.0,412.96,413.5,411.67,412.24,745597.0
2025-01-23 11:50:00,412.3,412.82,411.21,411.86,675388.0,412.3,412.82,411.21,411.86,675388.0
2025-01-23 12:00:00,411.79,412.19,410.89,411.86,648294.0,411.79,412.19,410.89,411.86,648294.0
2025-01-23 12:10:00,411.82,412.83,411.35,412.78,431993.0,411.82,412.83,411.35,412.78,431993.0
2025-01-23 12:20:00,412.8,412.82,410.83,410.88,567243.0,412.8,412.82,410.83,410.88,567243.0
2025-01-23 12:30:00,410.83,411.46,408.95,409.85,1456213.0,410.83,411.46,408.95,409.85,1456213.0
2025-01-23 12:40:00,409.8,411.16,409.53,410.67,690043.0,409.8,411.16,409.53,410.67,690043.0
2025-01-23 12:50:00,410.67,411.6,410.2,411.57,622952.0,410.67,411.6,410.2,411.57,622952.0
2025-01-23 13:00:00,411.58,411.6,410.39,410.98,430109.0,411.58,411.6,410.39,410.98,430109.0
2025-01-23 13:10:00,410.96,412.62,410.77,412.34,647773.0,410.96,412.62,410.77,412.34,647773.0
2025-01-23 13:20:00,412.37,412.75,411.8,412.38,518992.0,412.37,412.75,411.8,412.38,518992.0
2025-01-23 13:30:00,412.38,413.41,412.31,412.81,586635.0,412.38,413.41,412.31,412.81,586635.0
2025-01-23 13:40:00,412.83,412.99,411.32,411.74,558551.0,412.83,412.99,411.32,411.74,558551.0
2025-01-23 13:50:00,411.69,412.4,411.46,412.33,410295.0,411.69,412.4,411.46,412.33,410295.0
2025-01-23 14:00:00,412.29,412.38,410.52,411.55,572087.0,412.29,412.38,410.52,411.55,572087.0
2025-01-23 14:10:00,411.49,411.51,410.4,410.94,430225.0,411.49,411.51,410.4,410.94,430225.0
2025-01-23 14:20:00,410.87,411.48,410.69,410.89,382582.0,410.87,411.48,410.69,410.89,382582.0
2025-01-23 14:30:00,411.05,411.53,410.76,411.02,300117.0,411.05,411.53,410.76,411.02,300117.0
2025-01-23 14:40:00,411.04,411.3,410.02,410.03,380185.0,411.04,411.3,410.02,410.03,380185.0
2025-01-23 14:50:00,410.11,410.96,409.33,410.6,811379.0,410.11,410.96,409.33,410.6,811379.0
2025-01-23 15:00:00,410.61,411.45,410.3,411.34,488753.0,410.61,411.45,410.3,411.34,488753.0
2025-01-23 15:10:00,411.3,411.69,410.35,410.65,569230.0,411.3,411.69,410.35,410.65,569230.0
2025-01-23 15:20:00,410.63,410.89,409.95,410.49,543893.0,410.63,410.89,409.95,410.49,543893.0
2025-01-23 15:30:00,410.47,411.32,409.95,410.48,518925.0,410.47,411.32,409.95,410.48,518925.0
2025-01-23 15:40:00,410.46,410.5,409.42,410.1,813912.0,410.46,410.5,409.42,410.1,813912.0
2025-01-23 15:50:00,410.09,412.38,410.03,412.37,1695944.0,410.09,412.38,410.03,412.37,1695944.0
2025-01-24 09:30:00,414.45,418.88,411.71,417.8,3832193.0,414.45,418.88,411.71,417.8,3832193.0
2025-01-24 09:40:00,417.82,418.01,413.61,414.62,2160724.0,417.82,418.01,413.61,414.62,2160724.0
2025-01-24 09:50:00,414.64,418.0,413.7,416.94,2162942.0,414.64,418.0,413.7,416.94,2162942.0
2025-01-24 10:00:00,416.95,417.85,412.85,413.92,2176844.0,416.95,417.85,412.85,413.92,2176844.0
2025-01-24 10:10:00,413.88,417.68,413.85,417.29,1711649.0,413.88,417.68,413.85,417.29,1711649.0
2025-01-24 10:20:00,417.32,417.34,413.8,414.55,1479803.0,417.32,417.34,413.8,414.55,1479803.0
2025-01-24 10:30:00,414.53,416.41,413.95,414.63,1129760.0,414.53,416.41,413.95,414.63,1129760.0
2025-01-24 10:40:00,414.54,415.5,413.88,413.88,982613.0,414.54,415.5,413.88,413.88,982613.0
2025-01-24 10:50:00,413.89,414.71,412.62,413.29,1136051.0,413.89,414.71,412.62,413.29,1136051.0
2025-01-24 11:00:00,413.22,413.65,412.05,413.13,1101416.0,413.22,413.65,412.05,413.13,1101416.0
2025-01-24 11:10:00,413.13,413.45,411.71,412.5,902556.0,413.13,413.45,411.71,412.5,902556.0
2025-01-24 11:20:00,412.5,413.8,412.46,413.51,731725.0,412.5,413.8,412.46,413.51,731725.0
2025-01-24 11:30:00,413.38,414.18,413.36,413.94,615240.0,413.38,414.18,413.36,413.94,615240.0
2025-01-24 11:40:00,413.94,414.69,413.58,414.65,553529.0,413.94,414.69,413.58,414.65,553529.0
2025-01-24 11:50:00,414.65,415.69,412.6,413.2,1105586.0,414.65,415.69,412.6,413.2,1105586.0
2025-01-24 12:00:00,413.2,413.66,411.9,412.8,889859.0,413.2,413.66,411.9,412.8,889859.0
2025-01-24 12:10:00,412.74,413.34,412.48,412.65,378134.0,412.74,413.34,412.48,412.65,378134.0
2025-01-24 12:20:00,412.63,412.86,410.84,411.4,806594.0,412.63,412.86,410.84,411.4,806594.0
2025-01-24 12:30:00,411.37,412.0,410.99,411.76,550099.0,411.37,412.0,410.99,411.76,550099.0
2025-01-24 12:40:00,411.8,412.38,411.5,412.03,447281.0,411.8,412.38,411.5,412.03,447281.0
2025-01-24 12:50:00,411.96,412.15,410.25,410.72,598364.0,411.96,412.15,410.25,410.72,598364.0
2025-01-24 13:00:00,410.7,410.98,409.52,409.61,817926.0,410.7,410.98,409.52,409.61,817926.0
2025-01-24 13:10:00,409.6,409.94,407.77,409.85,1307489.0,409.6,409.94,407.77,409.85,1307489.0
2025-01-24 13:20:00,409.85,410.48,409.48,410.21,656490.0,409.85,410.48,409.48,410.21,656490.0
2025-01-24 13:30:00,410.21,410.63,409.75,410.24,463354.0,410.21,410.63,409.75,410.24,463354.0
2025-01-24 13:40:00,410.17,410.35,408.6,409.1,638362.0,410.17,410.35,408.6,409.1,638362.0
2025-01-24 13:50:00,409.05,409.75,407.8,408.1,641732.0,409.05,409.75,407.8,408.1,641732.0
2025-01-24 14:00:00,408.1,408.87,407.26,407.72,787480.0,408.1,408.87,407.26,407.72,787480.0
2025-01-24 14:10:00,407.72,408.42,407.45,407.81,639210.0,407.72,408.42,407.45,407.81,639210.0
2025-01-24 14:20:00,407.83,408.75,407.62,407.95,552327.0,407.83,408.75,407.62,407.95,552327.0
2025-01-24 14:30:00,407.93,408.41,407.58,408.37,446843.0,407.93,408.41,407.58,408.37,446843.0
2025-01-24 14:40:00,408.37,408.49,407.91,408.44,358514.0,408.37,408.49,407.91,408.44,358514.0
2025-01-24 14:50:00,408.41,409.18,407.76,407.95,584685.0,408.41,409.18,407.76,407.95,584685.0
2025-01-24 15:00:00,407.97,409.75,407.56,409.05,828618.0,407.97,409.75,407.56,409.05,828618.0
2025-01-24 15:10:00,409.05,409.23,408.09,408.16,426738.0,409.05,409.23,408.09,408.16,426738.0
2025-01-24 15:20:00,408.15,408.35,406.8,406.85,825137.0,408.15,408.35,406.8,406.85,825137.0
2025-01-24 15:30:00,406.93,407.86,406.34,407.09,892846.0,406.93,407.86,406.34,407.09,892846.0
2025-01-24 15:40:00,407.11,407.45,405.86,407.14,945145.0,407.11,407.45,405.86,407.14,945145.0
2025-01-24 15:50:00,407.2,407.38,405.78,406.54,1679839.0,407.2,407.38,405.78,406.54,1679839.0
2025-01-27 09:30:00,394.9,402.17,393.39,400.36,3680222.0,394.9,402.17,393.39,400.36,3680222.0
2025-01-27 09:40:00,400.36,404.51,397.37,402.87,2255877.0,400.36,404.51,397.37,402.87,2255877.0
2025-01-27 09:50:00,402.75,405.51,401.56,404.07,1708479.0,402.75,405.51,401.56,404.07,1708479.0
2025-01-27 10:00:00,404.0,405.76,400.82,401.49,1540430.0,404.0,405.76,400.82,401.49,1540430.0
2025-01-27 10:10:00,401.4,402.59,397.5,397.87,1333976.0,401.4,402.59,397.5,397.87,1333976.0
2025-01-27 10:20:00,397.86,402.33,397.8,402.28,1160772.0,397.86,402.33,397.8,402.28,1160772.0
2025-01-27 10:30:00,402.23,404.9,401.71,403.41,1143644.0,402.23,404.9,401.71,403.41,1143644.0
2025-01-27 10:40:00,403.61,405.39,403.2,403.74,952234.0,403.61,405.39,403.2,403.74,952234.0
2025-01-27 10:50:00,403.83,406.69,402.3,403.3,1248330.0,403.83,406.69,402.3,403.3,1248330.0
2025-01-27 11:00:00,403.3,405.66,401.56,402.12,808247.0,403.3,405.66,401.56,402.12,808247.0
2025-01-27 11:10:00,402.18,403.13,400.78,402.66,684285.0,402.18,403.13,400.78,402.66,684285.0
2025-01-27 11:20:00,402.6,402.83,398.62,399.28,925102.0,402.6,402.83,398.62,399.28,925102.0
2025-01-27 11:30:00,399.33,400.48,398.09,398.78,734471.0,399.33,400.48,398.09,398.78,734471.0
2025-01-27 11:40:00,398.68,400.98,397.77,400.24,754453.0,398.68,400.98,397.77,400.24,754453.0
2025-01-27 11:50:00,400.11,400.85,398.8,399.75,511781.0,400.11,400.85,398.8,399.75,511781.0
2025-01-27 12:00:00,399.76,401.51,398.16,398.23,560456.0,399.76,401.51,398.16,398.23,560456.0
2025-01-27 12:10:00,398.16,398.4,396.05,396.24,783574.0,398.16,398.4,396.05,396.24,783574.0
2025-01-27 12:20:00,396.35,397.43,395.05,397.15,825032.0,396.35,397.43,395.05,397.15,825032.0
2025-01-27 12:30:00,397.09,398.8,396.78,398.74,531846.0,397.09,398.8,396.78,398.74,531846.0
2025-01-27 12:40:00,398.73,398.83,395.56,395.82,525677.0,398.73,398.83,395.56,395.82,525677.0
2025-01-27 12:50:00,395.79,396.56,394.83,395.02,609225.0,395.79,396.56,394.83,395.02,609225.0
2025-01-27 13:00:00,395.09,397.38,395.07,396.66,545139.0,395.09,397.38,395.07,396.66,545139.0
2025-01-27 13:10:00,396.66,397.11,394.92,395.63,423636.0,396.66,397.11,394.92,395.63,423636.0
2025-01-27 13:20:00,395.66,396.36,393.84,393.95,606801.0,395.66,396.36,393.84,393.95,606801.0
2025-01-27 13:30:00,393.96,397.32,393.7,396.11,650204.0,393.96,397.32,393.7,396.11,650204.0
2025-01-27 13:40:00,396.04,396.84,395.2,395.3,418134.0,396.04,396.84,395.2,395.3,418134.0
2025-01-27 13:50:00,395.23,396.0,394.15,394.37,408683.0,395.23,396.0,394.15,394.37,408683.0
2025-01-27 14:00:00,394.27,395.38,393.42,393.46,477223.0,394.27,395.38,393.42,393.46,477223.0
2025-01-27 14:10:00,393.5,395.88,393.48,394.87,532913.0,393.5,395.88,393.48,394.87,532913.0
2025-01-27 14:20:00,394.82,396.61,394.18,396.46,464867.0,394.82,396.61,394.18,396.46,464867.0
2025-01-27 14:30:00,396.45,396.61,395.04,395.7,406179.0,396.45,396.61,395.04,395.7,406179.0
2025-01-27 14:40:00,395.71,395.96,391.4,391.63,990714.0,395.71,395.96,391.4,391.63,990714.0
2025-01-27 14:50:00,391.7,391.92,389.39,389.52,1256660.0,391.7,391.92,389.39,389.52,1256660.0
2025-01-27 15:00:00,389.55,393.39,389.0,393.2,1107034.0,389.55,393.39,389.0,393.2,1107034.0
2025-01-27 15:10:00,393.19,393.95,391.68,393.45,751691.0,393.19,393.95,391.68,393.45,751691.0
2025-01-27 15:20:00,393.45,395.42,393.0,394.5,744557.0,393.45,395.42,393.0,394.5,744557.0
2025-01-27 15:30:00,394.5,394.92,392.4,394.14,765833.0,394.5,394.92,392.4,394.14,765833.0
2025-01-27 15:40:00,394.19,395.4,393.17,394.47,826909.0,394.19,395.4,393.17,394.47,826909.0
2025-01-27 15:50:00,394.35,397.45,394.0,397.06,1508851.0,394.35,397.45,394.0,397.06,1508851.0
2025-01-28 09:30:00,396.88,397.15,388.41,389.38,2801220.0,396.88,397.15,388.41,389.38,2801220.0
2025-01-28 09:40:00,389.29,389.96,386.5,389.31,2045090.0,389.29,389.96,386.5,389.31,2045090.0
2025-01-28 09:50:00,389.4,391.96,388.03,391.7,1461817.0,389.4,391.96,388.03,391.7,1461817.0
2025-01-28 10:00:00,391.81,392.93,390.68,391.2,1217213.0,391.81,392.93,390.68,391.2,1217213.0
2025-01-28 10:10:00,391.21,392.2,390.5,391.14,1041578.0,391.21,392.2,390.5,391.14,1041578.0
2025-01-28 10:20:00,391.21,394.53,390.35,393.05,1220270.0,391.21,394.53,390.35,393.05,1220270.0
2025-01-28 10:30:00,393.08,394.49,392.67,393.5,834022.0,393.08,394.49,392.67,393.5,834022.0
2025-01-28 10:40:00,393.46,393.75,391.39,391.86,762183.0,393.46,393.75,391.39,391.86,762183.0
2025-01-28 10:50:00,391.84,391.93,389.41,389.82,909890.0,391.84,391.93,389.41,389.82,909890.0
2025-01-28 11:00:00,389.86,390.33,387.51,390.01,1138845.0,389.86,390.33,387.51,390.01,1138845.0
2025-01-28 11:10:00,390.03,391.53,389.51,389.85,813303.0,390.03,391.53,389.51,389.85,813303.0
2025-01-28 11:20:00,389.85,390.74,387.77,388.18,802853.0,389.85,390.74,387.77,388.18,802853.0
2025-01-28 11:30:00,388.11,389.46,387.47,389.32,712907.0,388.11,389.46,387.47,389.32,712907.0
2025-01-28 11:40:00,389.25,389.47,387.51,389.34,645426.0,389.25,389.47,387.51,389.34,645426.0
2025-01-28 11:50:00,389.31,390.48,388.39,390.23,606352.0,389.31,390.48,388.39,390.23,606352.0
2025-01-28 12:00:00,390.23,393.6,390.17,393.24,897944.0,390.23,393.6,390.17,393.24,897944.0
2025-01-28 12:10:00,393.24,394.23,392.72,393.87,651310.0,393.24,394.23,392.72,393.87,651310.0
2025-01-28 12:20:00,393.92,393.94,392.58,393.52,575483.0,393.92,393.94,392.58,393.52,575483.0
2025-01-28 12:30:00,393.52,394.6,393.19,394.56,530083.0,393.52,394.6,393.19,394.56,530083.0
2025-01-28 12:40:00,394.57,394.57,392.35,393.44,538647.0,394.57,394.57,392.35,393.44,538647.0
2025-01-28 12:50:00,393.49,395.15,393.1,394.64,638709.0,393.49,395.15,393.1,394.64,638709.0
2025-01-28 13:00:00,394.68,395.2,393.46,394.67,592159.0,394.68,395.2,393.46,394.67,592159.0
2025-01-28 13:10:00,394.68,395.69,394.21,395.49,428455.0,394.68,395.69,394.21,395.49,428455.0
2025-01-28 13:20:00,395.44,395.45,393.83,394.02,475287.0,395.44,395.45,393.83,394.02,475287.0
2025-01-28 13:30:00,394.08,394.83,393.12,393.34,463179.0,394.08,394.83,393.12,393.34,463179.0
2025-01-28 13:40:00,393.31,393.98,392.43,393.66,401487.0,393.31,393.98,392.43,393.66,401487.0
2025-01-28 13:50:00,393.71,393.85,392.77,393.55,351630.0,393.71,393.85,392.77,393.55,351630.0
2025-01-28 14:00:00,393.54,394.52,393.41,394.05,356410.0,393.54,394.52,393.41,394.05,356410.0
2025-01-28 14:10:00,394.09,396.25,393.8,396.07,602513.0,394.09,396.25,393.8,396.07,602513.0
2025-01-28 14:20:00,396.09,396.59,395.59,396.35,521710.0,396.09,396.59,395.59,396.35,521710.0
2025-01-28 14:30:00,396.32,396.6,395.61,396.23,414706.0,396.32,396.6,395.61,396.23,414706.0
2025-01-28 14:40:00,396.2,398.33,395.9,398.21,774570.0,396.2,398.33,395.9,398.21,774570.0
2025-01-28 14:50:00,398.15,399.08,397.78,398.4,783863.0,398.15,399.08,397.78,398.4,783863.0
2025-01-28 15:00:00,398.47,398.48,396.52,397.03,674862.0,398.47,398.48,396.52,397.03,674862.0
2025-01-28 15:10:00,397.03,399.85,396.9,399.7,808318.0,397.03,399.85,396.9,399.7,808318.0
2025-01-28 15:20:00,399.68,400.59,399.46,400.41,1164089.0,399.68,400.59,399.46,400.41,1164089.0
2025-01-28 15:30:00,400.3,400.31,399.01,399.3,689252.0,400.3,400.31,399.01,399.3,689252.0
2025-01-28 15:40:00,399.34,399.76,398.25,399.48,690465.0,399.34,399.76,398.25,399.48,690465.0
2025-01-28 15:50:00,399.46,399.57,397.34,398.1,1382969.0,399.46,399.57,397.34,398.1,1382969.0
2025-01-29 09:30:00,395.21,398.59,392.11,392.57,2530314.0,395.21,398.59,392.11,392.57,2530314.0
2025-01-29 09:40:00,392.59,394.8,392.09,392.43,1422752.0,392.59,394.8,392.09,392.43,1422752.0
2025-01-29 09:50:00,392.48,395.17,391.93,393.37,1083269.0,392.48,395.17,391.93,393.37,1083269.0
2025-01-29 10:00:00,393.45,394.41,392.4,393.88,766333.0,393.45,394.41,392.4,393.88,766333.0
2025-01-29 10:10:00,393.78,394.02,391.45,393.22,1047224.0,393.78,394.02,391.45,393.22,1047224.0
2025-01-29 10:20:00,393.25,394.94,391.05,391.98,1226716.0,393.25,394.94,391.05,391.98,1226716.0
2025-01-29 10:30:00,392.06,393.7,391.6,392.99,737834.0,392.06,393.7,391.6,392.99,737834.0
2025-01-29 10:40:00,392.92,392.96,390.65,392.06,863577.0,392.92,392.96,390.65,392.06,863577.0
2025-01-29 10:50:00,391.96,393.39,391.4,391.5,766095.0,391.96,393.39,391.4,391.5,766095.0
2025-01-29 11:00:00,391.57,392.6,391.1,391.62,547819.0,391.57,392.6,391.1,391.62,547819.0
2025-01-29 11:10:00,391.76,392.03,389.58,389.85,922639.0,391.76,392.03,389.58,389.85,922639.0
2025-01-29 11:20:00,389.87,390.85,389.41,389.77,704113.0,389.87,390.85,389.41,389.77,704113.0
2025-01-29 11:30:00,389.74,389.74,388.11,388.24,867680.0,389.74,389.74,388.11,388.24,867680.0
2025-01-29 11:40:00,388.25,389.43,387.73,389.14,778748.0,388.25,389.43,387.73,389.14,778748.0
2025-01-29 11:50:00,389.2,389.49,388.03,388.32,512919.0,389.2,389.49,388.03,388.32,512919.0
2025-01-29 12:00:00,388.31,390.07,388.08,389.24,529468.0,388.31,390.07,388.08,389.24,529468.0
2025-01-29 12:10:00,389.27,390.15,389.06,389.86,440163.0,389.27,390.15,389.06,389.86,440163.0
2025-01-29 12:20:00,389.91,390.9,389.8,390.25,535874.0,389.91,390.9,389.8,390.25,535874.0
2025-01-29 12:30:00,390.28,391.23,390.07,390.55,412173.0,390.28,391.23,390.07,390.55,412173.0
2025-01-29 12:40:00,390.61,391.51,390.55,390.66,497891.0,390.61,391.51,390.55,390.66,497891.0
2025-01-29 12:50:00,390.69,390.77,388.0,388.25,720528.0,390.69,390.77,388.0,388.25,720528.0
2025-01-29 13:00:00,388.25,388.7,384.8,387.44,1399783.0,388.25,388.7,384.8,387.44,1399783.0
2025-01-29 13:10:00,387.43,388.46,387.12,387.81,547707.0,387.43,388.46,387.12,387.81,547707.0
2025-01-29 13:20:00,387.87,390.1,387.61,390.0,587391.0,387.87,390.1,387.61,390.0,587391.0
2025-01-29 13:30:00,390.01,390.56,388.8,389.27,523666.0,390.01,390.56,388.8,389.27,523666.0
2025-01-29 13:40:00,389.29,390.4,388.81,389.97,321801.0,389.29,390.4,388.81,389.97,321801.0
2025-01-29 13:50:00,390.01,390.03,388.9,389.02,336163.0,390.01,390.03,388.9,389.02,336163.0
2025-01-29 14:00:00,388.9,389.46,386.08,387.27,1012387.0,388.9,389.46,386.08,387.27,1012387.0
2025-01-29 14:10:00,387.38,387.46,385.45,386.35,653707.0,387.38,387.46,385.45,386.35,653707.0
2025-01-29 14:20:00,386.41,387.24,385.06,385.06,628291.0,386.41,387.24,385.06,385.06,628291.0
2025-01-29 14:30:00,385.11,388.0,384.48,387.86,1137906.0,385.11,388.0,384.48,387.86,1137906.0
2025-01-29 14:40:00,387.86,391.69,387.75,390.84,1454645.0,387.86,391.69,387.75,390.84,1454645.0
2025-01-29 14:50:00,390.96,391.54,388.23,390.04,873464.0,390.96,391.54,388.23,390.04,873464.0
2025-01-29 15:00:00,389.89,390.57,386.6,387.66,843763.0,389.89,390.57,386.6,387.66,843763.0
2025-01-29 15:10:00,387.75,388.46,385.55,386.35,810692.0,387.75,388.46,385.55,386.35,810692.0
2025-01-29 15:20:00,386.37,391.67,386.19,391.2,1188774.0,386.37,391.67,386.19,391.2,1188774.0
2025-01-29 15:30:00,391.24,391.85,388.88,389.3,1062933.0,391.24,391.85,388.88,389.3,1062933.0
2025-01-29 15:40:00,389.31,390.14,387.9,388.69,915166.0,389.31,390.14,387.9,388.69,915166.0
2025-01-29 15:50:00,388.68,390.4,386.9,388.03,1805651.0,388.68,390.4,386.9,388.03,1805651.0
2025-01-30 09:30:00,410.65,412.5,398.81,399.54,6574130.0,410.65,412.5,398.81,399.54,6574130.0
2025-01-30 09:40:00,399.56,400.0,394.54,397.01,3999078.0,399.56,400.0,394.54,397.01,3999078.0
2025-01-30 09:50:00,396.91,397.54,387.56,387.79,4801864.0,396.91,397.54,387.56,387.79,4801864.0
2025-01-30 10:00:00,387.78,388.37,384.41,388.1,4011718.0,387.78,388.37,384.41,388.1,4011718.0
2025-01-30 10:10:00,388.22,391.96,387.1,390.89,3090796.0,388.22,391.96,387.1,390.89,3090796.0
2025-01-30 10:20:00,390.9,395.25,389.89,392.13,2996538.0,390.9,395.25,389.89,392.13,2996538.0
2025-01-30 10:30:00,392.35,397.54,391.16,397.12,2169972.0,392.35,397.54,391.16,397.12,2169972.0
2025-01-30 10:40:00,397.21,397.33,393.73,395.92,1490058.0,397.21,397.33,393.73,395.92,1490058.0
2025-01-30 10:50:00,395.99,396.9,390.31,391.23,1571731.0,395.99,396.9,390.31,391.23,1571731.0
2025-01-30 11:00:00,391.17,394.68,388.97,393.35,1537265.0,391.17,394.68,388.97,393.35,1537265.0
2025-01-30 11:10:00,393.36,394.4,392.11,393.75,830944.0,393.36,394.4,392.11,393.75,830944.0
2025-01-30 11:20:00,393.72,397.3,393.6,397.11,1456406.0,393.72,397.3,393.6,397.11,1456406.0
2025-01-30 11:30:00,397.07,399.43,396.65,399.19,1568050.0,397.07,399.43,396.65,399.19,1568050.0
2025-01-30 11:40:00,399.28,399.53,397.6,398.95,1091977.0,399.28,399.53,397.6,398.95,1091977.0
2025-01-30 11:50:00,398.86,401.18,397.62,400.95,1361507.0,398.86,401.18,397.62,400.95,1361507.0
2025-01-30 12:00:00,400.93,400.94,396.3,398.47,1109990.0,400.93,400.94,396.3,398.47,1109990.0
2025-01-30 12:10:00,398.47,398.76,395.8,398.05,880743.0,398.47,398.76,395.8,398.05,880743.0
2025-01-30 12:20:00,398.0,399.5,397.8,399.11,827886.0,398.0,399.5,397.8,399.11,827886.0
2025-01-30 12:30:00,399.12,399.72,398.16,399.54,577647.0,399.12,399.72,398.16,399.54,577647.0
2025-01-30 12:40:00,399.54,403.22,399.24,402.92,1511878.0,399.54,403.22,399.24,402.92,1511878.0
2025-01-30 12:50:00,402.97,407.65,402.91,407.24,2092701.0,402.97,407.65,402.91,407.24,2092701.0
2025-01-30 13:00:00,407.27,409.1,404.8,407.76,2029469.0,407.27,409.1,404.8,407.76,2029469.0
2025-01-30 13:10:00,407.68,408.33,405.33,405.6,1275463.0,407.68,408.33,405.33,405.6,1275463.0
2025-01-30 13:20:00,405.64,406.98,403.36,403.96,1157386.0,405.64,406.98,403.36,403.96,1157386.0
2025-01-30 13:30:00,403.85,404.98,403.38,403.9,855317.0,403.85,404.98,403.38,403.9,855317.0
2025-01-30 13:40:00,403.9,404.29,403.11,403.69,775095.0,403.9,404.29,403.11,403.69,775095.0
2025-01-30 13:50:00,403.66,403.69,402.01,402.58,839661.0,403.66,403.69,402.01,402.58,839661.0
2025-01-30 14:00:00,402.65,403.33,401.71,402.18,940868.0,402.65,403.33,401.71,402.18,940868.0
2025-01-30 14:10:00,402.13,403.37,401.3,402.88,972333.0,402.13,403.37,401.3,402.88,972333.0
2025-01-30 14:20:00,402.87,406.3,402.4,404.11,1203186.0,402.87,406.3,402.4,404.11,1203186.0
2025-01-30 14:30:00,404.2,404.49,402.04,402.78,814402.0,404.2,404.49,402.04,402.78,814402.0
2025-01-30 14:40:00,402.71,405.95,402.22,405.39,836564.0,402.71,405.95,402.22,405.39,836564.0
2025-01-30 14:50:00,405.43,406.44,404.5,406.43,980947.0,405.43,406.44,404.5,406.43,980947.0
2025-01-30 15:00:00,406.38,406.55,404.39,405.99,1077033.0,406.38,406.55,404.39,405.99,1077033.0
2025-01-30 15:10:00,405.95,406.75,404.35,406.44,893246.0,405.95,406.75,404.35,406.44,893246.0
2025-01-30 15:20:00,406.37,406.57,404.69,406.03,940184.0,406.37,406.57,404.69,406.03,940184.0
2025-01-30 15:30:00,406.02,407.5,401.88,402.61,1632243.0,406.02,407.5,401.88,402.61,1632243.0
2025-01-30 15:40:00,402.49,403.46,398.95,402.24,2048660.0,402.49,403.46,398.95,402.24,2048660.0
2025-01-30 15:50:00,402.24,402.34,399.64,400.48,1939229.0,402.24,402.34,399.64,400.48,1939229.0
2025-01-31 09:30:00,401.5,409.25,401.34,409.14,4315520.0,401.5,409.25,401.34,409.14,4315520.0
2025-01-31 09:40:00,409.23,413.25,408.84,411.5,4023790.0,409.23,413.25,408.84,411.5,4023790.0
2025-01-31 09:50:00,411.65,414.85,410.85,414.82,3066028.0,411.65,414.85,410.85,414.82,3066028.0
2025-01-31 10:00:00,414.8,417.36,414.36,417.19,3438864.0,414.8,417.36,414.36,417.19,3438864.0
2025-01-31 10:10:00,417.15,417.93,414.12,414.25,2238099.0,417.15,417.93,414.12,414.25,2238099.0
2025-01-31 10:20:00,414.2,416.83,413.37,414.78,1855176.0,414.2,416.83,413.37,414.78,1855176.0
2025-01-31 10:30:00,414.71,416.75,413.88,416.16,1396711.0,414.71,416.75,413.88,416.16,1396711.0
2025-01-31 10:40:00,416.19,418.44,415.97,417.09,1929342.0,416.19,418.44,415.97,417.09,1929342.0
2025-01-31 10:50:00,417.07,417.36,415.44,415.66,1048516.0,417.07,417.36,415.44,415.66,1048516.0
2025-01-31 11:00:00,415.68,416.3,414.11,414.73,1024058.0,415.68,416.3,414.11,414.73,1024058.0
2025-01-31 11:10:00,414.82,416.33,414.32,416.18,932101.0,414.82,416.33,414.32,416.18,932101.0
2025-01-31 11:20:00,416.22,416.59,414.94,415.02,739440.0,416.22,416.59,414.94,415.02,739440.0
2025-01-31 11:30:00,415.14,417.11,414.8,415.89,1014624.0,415.14,417.11,414.8,415.89,1014624.0
2025-01-31 11:40:00,415.9,417.22,415.8,416.85,788903.0,415.9,417.22,415.8,416.85,788903.0
2025-01-31 11:50:00,416.83,418.83,416.31,418.64,1567278.0,416.83,418.83,416.31,418.64,1567278.0
2025-01-31 12:00:00,418.59,418.98,417.4,418.66,1062534.0,418.59,418.98,417.4,418.66,1062534.0
2025-01-31 12:10:00,418.67,419.99,417.95,419.18,1395999.0,418.67,419.99,417.95,419.18,1395999.0
2025-01-31 12:20:00,419.21,419.75,417.25,418.46,1047600.0,419.21,419.75,417.25,418.46,1047600.0
2025-01-31 12:30:00,418.55,418.71,417.4,417.96,736498.0,418.55,418.71,417.4,417.96,736498.0
2025-01-31 12:40:00,417.93,419.04,417.75,418.82,571809.0,417.93,419.04,417.75,418.82,571809.0
2025-01-31 12:50:00,418.82,419.5,418.73,419.13,571420.0,418.82,419.5,418.73,419.13,571420.0
2025-01-31 13:00:00,419.17,419.82,418.52,419.05,669676.0,419.17,419.82,418.52,419.05,669676.0
2025-01-31 13:10:00,419.0,419.75,417.51,417.78,567413.0,419.0,419.75,417.51,417.78,567413.0
2025-01-31 13:20:00,417.62,418.45,415.81,415.9,1471604.0,417.62,418.45,415.81,415.9,1471604.0
2025-01-31 13:30:00,415.86,416.96,412.0,413.16,1979865.0,415.86,416.96,412.0,413.16,1979865.0
2025-01-31 13:40:00,413.21,414.75,412.66,413.36,1266741.0,413.21,414.75,412.66,413.36,1266741.0
2025-01-31 13:50:00,413.28,413.87,410.7,411.48,1308830.0,413.28,413.87,410.7,411.48,1308830.0
2025-01-31 14:00:00,411.5,412.74,408.9,409.2,1532749.0,411.5,412.74,408.9,409.2,1532749.0
2025-01-31 14:10:00,409.01,411.45,408.25,408.44,1533655.0,409.01,411.45,408.25,408.44,1533655.0
2025-01-31 14:20:00,408.51,408.95,407.3,408.5,1316539.0,408.51,408.95,407.3,408.5,1316539.0
2025-01-31 14:30:00,408.56,410.15,406.63,407.0,1534328.0,408.56,410.15,406.63,407.0,1534328.0
2025-01-31 14:40:00,407.0,407.9,403.7,405.74,1836890.0,407.0,407.9,403.7,405.74,1836890.0
2025-01-31 14:50:00,405.74,407.62,404.53,406.55,1420920.0,405.74,407.62,404.53,406.55,1420920.0
2025-01-31 15:00:00,406.43,406.51,401.68,402.84,1830208.0,406.43,406.51,401.68,402.84,1830208.0
2025-01-31 15:10:00,402.84,403.8,401.44,402.8,1340143.0,402.84,403.8,401.44,402.8,1340143.0
2025-01-31 15:20:00,402.71,403.5,401.67,402.85,1005860.0,402.71,403.5,401.67,402.85,1005860.0
2025-01-31 15:30:00,402.8,405.37,402.25,402.94,1423224.0,402.8,405.37,402.25,402.94,1423224.0
2025-01-31 15:40:00,402.96,404.84,402.42,404.31,997754.0,402.96,404.84,402.42,404.31,997754.0
2025-01-31 15:50:00,404.25,405.38,402.61,404.58,2032191.0,404.25,405.38,402.61,404.58,2032191.0
2025-02-03 09:30:00,386.68,389.17,383.59,385.76,5666378.0,386.68,389.17,383.59,385.76,5666378.0
2025-02-03 09:40:00,385.75,387.16,381.76,381.8,3554313.0,385.75,387.16,381.76,381.8,3554313.0
2025-02-03 09:50:00,381.85,383.0,379.42,381.81,3618264.0,381.85,383.0,379.42,381.81,3618264.0
2025-02-03 10:00:00,381.68,382.37,376.02,378.55,3578891.0,381.68,382.37,376.02,378.55,3578891.0
2025-02-03 10:10:00,378.52,378.65,374.68,375.1,2757984.0,378.52,378.65,374.68,375.1,2757984.0
2025-02-03 10:20:00,375.13,385.25,374.36,384.56,4777113.0,375.13,385.25,374.36,384.56,4777113.0
2025-02-03 10:30:00,384.42,386.14,382.23,383.8,2556037.0,384.42,386.14,382.23,383.8,2556037.0
2025-02-03 10:40:00,383.8,387.98,383.18,386.16,2202706.0,383.8,387.98,383.18,386.16,2202706.0
2025-02-03 10:50:00,386.22,389.1,385.0,388.1,1845547.0,386.22,389.1,385.0,388.1,1845547.0
2025-02-03 11:00:00,388.08,388.44,385.0,387.17,1580706.0,388.08,388.44,385.0,387.17,1580706.0
2025-02-03 11:10:00,387.21,387.9,384.0,385.13,1474332.0,387.21,387.9,384.0,385.13,1474332.0
2025-02-03 11:20:00,385.1,386.62,384.25,384.3,1036095.0,385.1,386.62,384.25,384.3,1036095.0
2025-02-03 11:30:00,384.3,386.2,383.33,385.48,1123835.0,384.3,386.2,383.33,385.48,1123835.0
2025-02-03 11:40:00,385.56,387.11,384.75,385.7,969539.0,385.56,387.11,384.75,385.7,969539.0
2025-02-03 11:50:00,385.68,387.0,382.41,382.69,1174005.0,385.68,387.0,382.41,382.69,1174005.0
2025-02-03 12:00:00,382.8,383.09,381.19,382.74,1082037.0,382.8,383.09,381.19,382.74,1082037.0
2025-02-03 12:10:00,382.75,383.19,381.27,381.59,630399.0,382.75,383.19,381.27,381.59,630399.0
2025-02-03 12:20:00,381.65,381.81,379.3,379.42,1448458.0,381.65,381.81,379.3,379.42,1448458.0
2025-02-03 12:30:00,379.37,380.85,379.15,380.06,806015.0,379.37,380.85,379.15,380.06,806015.0
2025-02-03 12:40:00,380.06,380.48,379.13,379.93,855847.0,380.06,380.48,379.13,379.93,855847.0
2025-02-03 12:50:00,379.93,380.62,377.41,379.71,1396458.0,379.93,380.62,377.41,379.71,1396458.0
2025-02-03 13:00:00,379.63,380.54,378.07,379.19,1042908.0,379.63,380.54,378.07,379.19,1042908.0
2025-02-03 13:10:00,379.2,381.43,378.8,380.68,862626.0,379.2,381.43,378.8,380.68,862626.0
2025-02-03 13:20:00,380.6,380.87,379.95,380.28,553502.0,380.6,380.87,379.95,380.28,553502.0
2025-02-03 13:30:00,380.4,380.86,378.82,380.37,815746.0,380.4,380.86,378.82,380.37,815746.0
2025-02-03 13:40:00,380.34,380.45,378.33,379.49,766275.0,380.34,380.45,378.33,379.49,766275.0
2025-02-03 13:50:00,379.4,381.3,379.4,381.19,751169.0,379.4,381.3,379.4,381.19,751169.0
2025-02-03 14:00:00,381.12,383.69,381.12,383.3,1327497.0,381.12,383.69,381.12,383.3,1327497.0
2025-02-03 14:10:00,383.3,385.34,383.17,384.67,1120335.0,383.3,385.34,383.17,384.67,1120335.0
2025-02-03 14:20:00,384.63,384.86,383.25,383.47,800253.0,384.63,384.86,383.25,383.47,800253.0
2025-02-03 14:30:00,383.49,384.46,383.1,384.25,725978.0,383.49,384.46,383.1,384.25,725978.0
2025-02-03 14:40:00,384.25,385.12,383.79,384.11,746921.0,384.25,385.12,383.79,384.11,746921.0
2025-02-03 14:50:00,384.11,385.29,383.34,384.17,714076.0,384.11,385.29,383.34,384.17,714076.0
2025-02-03 15:00:00,384.23,385.3,383.79,384.21,785252.0,384.23,385.3,383.79,384.21,785252.0
2025-02-03 15:10:00,384.19,384.49,383.3,384.14,705353.0,384.19,384.49,383.3,384.14,705353.0
2025-02-03 15:20:00,384.15,384.76,383.58,384.19,616389.0,384.15,384.76,383.58,384.19,616389.0
2025-02-03 15:30:00,384.34,384.87,383.6,384.15,656785.0,384.34,384.87,383.6,384.15,656785.0
2025-02-03 15:40:00,384.13,384.5,381.36,382.08,1164349.0,384.13,384.5,381.36,382.08,1164349.0
2025-02-03 15:50:00,382.22,385.07,381.86,383.86,1781063.0,382.22,385.07,381.86,383.86,1781063.0
2025-02-04 09:30:00,382.63,387.72,382.13,386.75,2855734.0,382.63,387.72,382.13,386.75,2855734.0
2025-02-04 09:40:00,386.78,389.77,385.15,387.33,2262165.0,386.78,389.77,385.15,387.33,2262165.0
2025-02-04 09:50:00,387.33,389.87,386.1,388.17,1679915.0,387.33,389.87,386.1,388.17,1679915.0
2025-02-04 10:00:00,388.15,390.73,386.4,386.82,1716204.0,388.15,390.73,386.4,386.82,1716204.0
2025-02-04 10:10:00,386.89,388.4,385.51,386.77,1534572.0,386.89,388.4,385.51,386.77,1534572.0
2025-02-04 10:20:00,386.76,386.82,383.8,384.2,1338442.0,386.76,386.82,383.8,384.2,1338442.0
2025-02-04 10:30:00,384.27,386.42,383.3,385.93,1132986.0,384.27,386.42,383.3,385.93,1132986.0
2025-02-04 10:40:00,385.99,386.53,384.18,384.43,807671.0,385.99,386.53,384.18,384.43,807671.0
2025-02-04 10:50:00,384.4,384.53,382.3,382.85,1068244.0,384.4,384.53,382.3,382.85,1068244.0
2025-02-04 11:00:00,382.92,384.69,382.89,384.28,1061464.0,382.92,384.69,382.89,384.28,1061464.0
2025-02-04 11:10:00,384.3,384.51,382.56,382.76,664611.0,384.3,384.51,382.56,382.76,664611.0
2025-02-04 11:20:00,382.7,383.62,381.4,383.47,1132654.0,382.7,383.62,381.4,383.47,1132654.0
2025-02-04 11:30:00,383.46,384.62,383.29,384.4,815557.0,383.46,384.62,383.29,384.4,815557.0
2025-02-04 11:40:00,384.43,385.18,384.05,384.86,670058.0,384.43,385.18,384.05,384.86,670058.0
2025-02-04 11:50:00,384.85,386.83,384.4,386.47,914143.0,384.85,386.83,384.4,386.47,914143.0
2025-02-04 12:00:00,386.55,386.9,385.57,385.64,655904.0,386.55,386.9,385.57,385.64,655904.0
2025-02-04 12:10:00,385.6,386.55,384.11,384.25,758432.0,385.6,386.55,384.11,384.25,758432.0
2025-02-04 12:20:00,384.34,384.45,382.7,382.86,814356.0,384.34,384.45,382.7,382.86,814356.0
2025-02-04 12:30:00,382.93,384.38,382.68,384.07,523745.0,382.93,384.38,382.68,384.07,523745.0
2025-02-04 12:40:00,384.06,384.87,383.7,384.74,484807.0,384.06,384.87,383.7,384.74,484807.0
2025-02-04 12:50:00,384.79,385.52,384.2,385.46,582715.0,384.79,385.52,384.2,385.46,582715.0
2025-02-04 13:00:00,385.43,385.66,383.4,383.85,564119.0,385.43,385.66,383.4,383.85,564119.0
2025-02-04 13:10:00,383.83,386.28,383.62,386.09,579835.0,383.83,386.28,383.62,386.09,579835.0
2025-02-04 13:20:00,386.09,387.45,385.62,386.81,820376.0,386.09,387.45,385.62,386.81,820376.0
2025-02-04 13:30:00,386.78,387.68,386.33,386.54,662532.0,386.78,387.68,386.33,386.54,662532.0
2025-02-04 13:40:00,386.55,387.0,385.57,385.79,611135.0,386.55,387.0,385.57,385.79,611135.0
2025-02-04 13:50:00,385.79,386.4,385.25,385.49,645857.0,385.79,386.4,385.25,385.49,645857.0
2025-02-04 14:00:00,385.49,387.1,385.08,386.99,669055.0,385.49,387.1,385.08,386.99,669055.0
2025-02-04 14:10:00,387.01,387.93,386.82,387.9,633001.0,387.01,387.93,386.82,387.9,633001.0
2025-02-04 14:20:00,387.85,388.23,387.0,387.54,832722.0,387.85,388.23,387.0,387.54,832722.0
2025-02-04 14:30:00,387.48,388.5,387.1,388.24,675042.0,387.48,388.5,387.1,388.24,675042.0
2025-02-04 14:40:00,388.21,388.84,387.5,387.68,709733.0,388.21,388.84,387.5,387.68,709733.0
2025-02-04 14:50:00,387.68,387.89,385.85,386.79,636068.0,387.68,387.89,385.85,386.79,636068.0
2025-02-04 15:00:00,386.71,386.98,385.51,386.82,736878.0,386.71,386.98,385.51,386.82,736878.0
2025-02-04 15:10:00,386.88,389.26,386.82,389.17,972430.0,386.88,389.26,386.82,389.17,972430.0
2025-02-04 15:20:00,389.17,389.98,388.25,389.81,1077513.0,389.17,389.98,388.25,389.81,1077513.0
2025-02-04 15:30:00,389.78,392.24,388.87,392.17,1790185.0,389.78,392.24,388.87,392.17,1790185.0
2025-02-04 15:40:00,392.2,393.27,391.8,392.05,1538533.0,392.2,393.27,391.8,392.05,1538533.0
2025-02-04 15:50:00,391.96,394.0,391.2,392.4,2083773.0,391.96,394.0,391.2,392.4,2083773.0
2025-02-05 09:30:00,387.14,388.39,383.05,384.51,3258446.0,387.14,388.39,383.05,384.51,3258446.0
2025-02-05 09:40:00,384.53,385.5,383.41,385.48,2003503.0,384.53,385.5,383.41,385.48,2003503.0
2025-02-05 09:50:00,385.46,385.7,383.68,385.03,1520373.0,385.46,385.7,383.68,385.03,1520373.0
2025-02-05 10:00:00,385.14,386.31,381.8,382.6,2282364.0,385.14,386.31,381.8,382.6,2282364.0
2025-02-05 10:10:00,382.54,383.45,380.89,381.63,1826674.0,382.54,383.45,380.89,381.63,1826674.0
2025-02-05 10:20:00,381.61,382.4,380.52,381.1,1364105.0,381.61,382.4,380.52,381.1,1364105.0
2025-02-05 10:30:00,381.0,383.38,380.02,382.72,1550833.0,381.0,383.38,380.02,382.72,1550833.0
2025-02-05 10:40:00,382.72,383.46,382.51,382.93,828073.0,382.72,383.46,382.51,382.93,828073.0
2025-02-05 10:50:00,382.96,383.93,382.11,383.35,886874.0,382.96,383.93,382.11,383.35,886874.0
2025-02-05 11:00:00,383.31,384.48,382.3,384.26,754087.0,383.31,384.48,382.3,384.26,754087.0
2025-02-05 11:10:00,384.31,384.45,381.34,381.63,999455.0,384.31,384.45,381.34,381.63,999455.0
2025-02-05 11:20:00,381.57,382.44,381.3,382.3,694180.0,381.57,382.44,381.3,382.3,694180.0
2025-02-05 11:30:00,382.32,382.51,381.0,382.22,788704.0,382.32,382.51,381.0,382.22,788704.0
2025-02-05 11:40:00,382.26,382.6,381.58,382.44,523723.0,382.26,382.6,381.58,382.44,523723.0
2025-02-05 11:50:00,382.47,384.37,382.4,383.98,892396.0,382.47,384.37,382.4,383.98,892396.0
2025-02-05 12:00:00,383.94,384.96,383.6,384.18,668812.0,383.94,384.96,383.6,384.18,668812.0
2025-02-05 12:10:00,384.25,384.7,383.19,383.51,558990.0,384.25,384.7,383.19,383.51,558990.0
2025-02-05 12:20:00,383.5,383.52,382.23,382.36,495142.0,383.5,383.52,382.23,382.36,495142.0
2025-02-05 12:30:00,382.37,382.73,381.78,381.86,582801.0,382.37,382.73,381.78,381.86,582801.0
2025-02-05 12:40:00,381.85,382.64,381.7,382.62,487093.0,381.85,382.64,381.7,382.62,487093.0
2025-02-05 12:50:00,382.58,382.84,381.72,381.9,393302.0,382.58,382.84,381.72,381.9,393302.0
2025-02-05 13:00:00,381.9,382.07,381.25,381.44,513062.0,381.9,382.07,381.25,381.44,513062.0
2025-02-05 13:10:00,381.43,381.43,380.44,381.2,862772.0,381.43,381.43,380.44,381.2,862772.0
2025-02-05 13:20:00,381.22,381.25,380.05,380.47,696610.0,381.22,381.25,380.05,380.47,696610.0
2025-02-05 13:30:00,380.45,381.29,379.61,381.2,942122.0,380.45,381.29,379.61,381.2,942122.0
2025-02-05 13:40:00,381.2,381.48,378.7,379.05,798820.0,381.2,381.48,378.7,379.05,798820.0
2025-02-05 13:50:00,379.09,379.27,378.0,378.84,1198808.0,379.09,379.27,378.0,378.84,1198808.0
2025-02-05 14:00:00,378.8,379.5,378.6,379.16,609201.0,378.8,379.5,378.6,379.16,609201.0
2025-02-05 14:10:00,379.2,380.25,378.62,380.25,718340.0,379.2,380.25,378.62,380.25,718340.0
2025-02-05 14:20:00,380.22,380.43,379.3,379.9,566323.0,380.22,380.43,379.3,379.9,566323.0
2025-02-05 14:30:00,379.9,380.29,379.0,379.57,519679.0,379.9,380.29,379.0,379.57,519679.0
2025-02-05 14:40:00,379.62,379.9,378.94,379.43,481598.0,379.62,379.9,378.94,379.43,481598.0
2025-02-05 14:50:00,379.43,379.5,378.5,378.91,534275.0,379.43,379.5,378.5,378.91,534275.0
2025-02-05 15:00:00,378.95,380.2,378.36,378.59,886189.0,378.95,380.2,378.36,378.59,886189.0
2025-02-05 15:10:00,378.59,379.08,378.08,378.41,728828.0,378.59,379.08,378.08,378.41,728828.0
2025-02-05 15:20:00,378.44,378.53,377.5,377.87,1006207.0,378.44,378.53,377.5,377.87,1006207.0
2025-02-05 15:30:00,377.82,378.0,376.1,377.01,1299414.0,377.82,378.0,376.1,377.01,1299414.0
2025-02-05 15:40:00,376.98,377.55,375.53,376.59,1360878.0,376.98,377.55,375.53,376.59,1360878.0
2025-02-05 15:50:00,376.6,379.35,376.39,378.17,2326317.0,376.6,379.35,376.39,378.17,2326317.0
2025-02-06 09:30:00,373.13,375.4,368.5,369.21,4525440.0,373.13,375.4,368.5,369.21,4525440.0
2025-02-06 09:40:00,369.3,369.78,366.56,366.93,3089742.0,369.3,369.78,366.56,366.93,3089742.0
2025-02-06 09:50:00,366.98,368.58,365.51,366.87,2880820.0,366.98,368.58,365.51,366.87,2880820.0
2025-02-06 10:00:00,366.87,367.25,363.43,363.89,2970951.0,366.87,367.25,363.43,363.89,2970951.0
2025-02-06 10:10:00,363.84,367.15,363.18,365.91,2609145.0,363.84,367.15,363.18,365.91,2609145.0
2025-02-06 10:20:00,365.9,368.63,365.49,367.57,2194228.0,365.9,368.63,365.49,367.57,2194228.0
2025-02-06 10:30:00,367.65,369.15,365.69,366.26,2023678.0,367.65,369.15,365.69,366.26,2023678.0
2025-02-06 10:40:00,366.28,367.7,364.63,365.5,1925741.0,366.28,367.7,364.63,365.5,1925741.0
2025-02-06 10:50:00,365.46,366.53,364.31,364.82,1320227.0,365.46,366.53,364.31,364.82,1320227.0
2025-02-06 11:00:00,364.84,366.3,363.85,364.99,1440572.0,364.84,366.3,363.85,364.99,1440572.0
2025-02-06 11:10:00,364.99,366.66,364.84,365.47,1209476.0,364.99,366.66,364.84,365.47,1209476.0
2025-02-06 11:20:00,365.45,366.28,364.25,366.05,1033757.0,365.45,366.28,364.25,366.05,1033757.0
2025-02-06 11:30:00,366.06,367.28,365.45,366.97,981494.0,366.06,367.28,365.45,366.97,981494.0
2025-02-06 11:40:00,366.9,367.17,364.82,366.2,971844.0,366.9,367.17,364.82,366.2,971844.0
2025-02-06 11:50:00,366.25,369.07,366.2,368.24,1511785.0,366.25,369.07,366.2,368.24,1511785.0
2025-02-06 12:00:00,368.21,370.07,367.75,369.15,1416783.0,368.21,370.07,367.75,369.15,1416783.0
2025-02-06 12:10:00,369.14,369.59,368.28,369.4,884406.0,369.14,369.59,368.28,369.4,884406.0
2025-02-06 12:20:00,369.4,370.17,368.77,369.54,858465.0,369.4,370.17,368.77,369.54,858465.0
2025-02-06 12:30:00,369.54,370.05,368.34,369.48,846962.0,369.54,370.05,368.34,369.48,846962.0
2025-02-06 12:40:00,369.56,370.7,369.48,370.58,945701.0,369.56,370.7,369.48,370.58,945701.0
2025-02-06 12:50:00,370.58,370.87,368.71,368.94,852040.0,370.58,370.87,368.71,368.94,852040.0
2025-02-06 13:00:00,368.96,370.7,368.52,370.19,785522.0,368.96,370.7,368.52,370.19,785522.0
2025-02-06 13:10:00,370.24,370.44,368.66,369.45,693641.0,370.24,370.44,368.66,369.45,693641.0
2025-02-06 13:20:00,369.45,371.77,369.32,371.77,767297.0,369.45,371.77,369.32,371.77,767297.0
2025-02-06 13:30:00,371.76,372.7,371.53,372.14,1084879.0,371.76,372.7,371.53,372.14,1084879.0
2025-02-06 13:40:00,372.17,374.09,371.6,373.32,1188707.0,372.17,374.09,371.6,373.32,1188707.0
2025-02-06 13:50:00,373.3,373.37,371.89,372.17,869311.0,373.3,373.37,371.89,372.17,869311.0
2025-02-06 14:00:00,372.16,372.3,370.19,371.01,1084475.0,372.16,372.3,370.19,371.01,1084475.0
2025-02-06 14:10:00,371.04,371.27,370.04,370.66,814374.0,371.04,371.27,370.04,370.66,814374.0
2025-02-06 14:20:00,370.75,371.57,369.81,370.11,942931.0,370.75,371.57,369.81,370.11,942931.0
2025-02-06 14:30:00,370.09,370.16,367.85,369.39,1345840.0,370.09,370.16,367.85,369.39,1345840.0
2025-02-06 14:40:00,369.48,369.78,367.86,368.83,940451.0,369.48,369.78,367.86,368.83,940451.0
2025-02-06 14:50:00,368.79,369.7,368.66,369.1,649635.0,368.79,369.7,368.66,369.1,649635.0
2025-02-06 15:00:00,369.05,369.58,367.99,368.41,791615.0,369.05,369.58,367.99,368.41,791615.0
2025-02-06 15:10:00,368.34,369.45,367.42,369.2,1018487.0,368.34,369.45,367.42,369.2,1018487.0
2025-02-06 15:20:00,369.2,369.49,368.77,369.35,545597.0,369.2,369.49,368.77,369.35,545597.0
2025-02-06 15:30:00,369.43,371.23,369.42,370.69,943726.0,369.43,371.23,369.42,370.69,943726.0
2025-02-06 15:40:00,370.68,372.89,370.58,371.9,1387622.0,370.68,372.89,370.58,371.9,1387622.0
2025-02-06 15:50:00,371.96,374.32,371.34,374.31,2268130.0,371.96,374.32,371.34,374.31,2268130.0
2025-02-07 09:30:00,370.19,377.53,370.0,376.69,3749841.0,370.19,377.53,370.0,376.69,3749841.0
2025-02-07 09:40:00,376.73,380.55,374.4,379.9,2780283.0,376.73,380.55,374.4,379.9,2780283.0
2025-02-07 09:50:00,379.92,380.18,376.02,376.46,1996875.0,379.92,380.18,376.02,376.46,1996875.0
2025-02-07 10:00:00,376.23,376.41,371.78,371.86,2291470.0,376.23,376.41,371.78,371.86,2291470.0
2025-02-07 10:10:00,371.78,372.2,369.11,371.22,2190799.0,371.78,372.2,369.11,371.22,2190799.0
2025-02-07 10:20:00,371.14,373.43,370.7,372.2,1502891.0,371.14,373.43,370.7,372.2,1502891.0
2025-02-07 10:30:00,372.16,373.52,371.02,372.24,1250049.0,372.16,373.52,371.02,372.24,1250049.0
2025-02-07 10:40:00,372.34,373.69,371.72,373.24,946477.0,372.34,373.69,371.72,373.24,946477.0
2025-02-07 10:50:00,373.29,374.77,369.49,370.73,2174214.0,373.29,374.77,369.49,370.73,2174214.0
2025-02-07 11:00:00,370.81,370.82,367.28,369.03,1948212.0,370.81,370.82,367.28,369.03,1948212.0
2025-02-07 11:10:00,368.86,371.05,367.79,369.96,1249928.0,368.86,371.05,367.79,369.96,1249928.0
2025-02-07 11:20:00,369.9,371.86,369.01,369.18,1165090.0,369.9,371.86,369.01,369.18,1165090.0
2025-02-07 11:30:00,369.18,370.25,368.46,368.84,774218.0,369.18,370.25,368.46,368.84,774218.0
2025-02-07 11:40:00,368.7,369.57,367.03,367.3,1021231.0,368.7,369.57,367.03,367.3,1021231.0
2025-02-07 11:50:00,367.3,369.23,367.21,367.63,888038.0,367.3,369.23,367.21,367.63,888038.0
2025-02-07 12:00:00,367.53,369.5,366.3,369.06,1360541.0,367.53,369.5,366.3,369.06,1360541.0
2025-02-07 12:10:00,369.11,369.57,366.43,367.44,959796.0,369.11,369.57,366.43,367.44,959796.0
2025-02-07 12:20:00,367.39,369.54,367.18,368.72,711534.0,367.39,369.54,367.18,368.72,711534.0
2025-02-07 12:30:00,368.74,369.55,367.56,369.28,702585.0,368.74,369.55,367.56,369.28,702585.0
2025-02-07 12:40:00,369.23,370.12,368.69,369.71,542271.0,369.23,370.12,368.69,369.71,542271.0
2025-02-07 12:50:00,369.72,370.11,368.31,369.0,471800.0,369.72,370.11,368.31,369.0,471800.0
2025-02-07 13:00:00,369.08,371.0,368.92,370.49,681640.0,369.08,371.0,368.92,370.49,681640.0
2025-02-07 13:10:00,370.47,371.26,369.83,369.98,679676.0,370.47,371.26,369.83,369.98,679676.0
2025-02-07 13:20:00,370.05,370.1,369.03,369.5,522847.0,370.05,370.1,369.03,369.5,522847.0
2025-02-07 13:30:00,369.55,370.0,369.16,369.68,282670.0,369.55,370.0,369.16,369.68,282670.0
2025-02-07 13:40:00,369.72,369.73,367.35,367.68,746831.0,369.72,369.73,367.35,367.68,746831.0
2025-02-07 13:50:00,367.73,367.99,366.8,366.91,572269.0,367.73,367.99,366.8,366.91,572269.0
2025-02-07 14:00:00,366.91,367.48,365.62,365.96,901651.0,366.91,367.48,365.62,365.96,901651.0
2025-02-07 14:10:00,365.93,366.23,364.45,364.6,1009023.0,365.93,366.23,364.45,364.6,1009023.0
2025-02-07 14:20:00,364.6,364.96,363.44,363.89,1169712.0,364.6,364.96,363.44,363.89,1169712.0
2025-02-07 14:30:00,363.82,364.95,363.52,364.79,772609.0,363.82,364.95,363.52,364.79,772609.0
2025-02-07 14:40:00,364.8,364.94,363.77,364.76,738401.0,364.8,364.94,363.77,364.76,738401.0
2025-02-07 14:50:00,364.77,365.57,364.31,364.36,888333.0,364.77,365.57,364.31,364.36,888333.0
2025-02-07 15:00:00,364.38,364.39,362.1,362.38,1340457.0,364.38,364.39,362.1,362.38,1340457.0
2025-02-07 15:10:00,362.39,362.54,361.4,361.42,1294017.0,362.39,362.54,361.4,361.42,1294017.0
2025-02-07 15:20:00,361.46,362.21,361.2,361.87,955810.0,361.46,362.21,361.2,361.87,955810.0
2025-02-07 15:30:00,361.85,362.32,360.34,360.64,1433853.0,361.85,362.32,360.34,360.64,1433853.0
2025-02-07 15:40:00,360.63,361.45,360.5,361.08,1012548.0,360.63,361.45,360.5,361.08,1012548.0
2025-02-07 15:50:00,361.15,362.84,361.01,361.49,2429411.0,361.15,362.84,361.01,361.49,2429411.0
2025-02-10 09:30:00,356.4,358.07,351.5,352.26,5671257.0,356.4,358.07,351.5,352.26,5671257.0
2025-02-10 09:40:00,352.35,355.07,350.51,351.68,3294973.0,352.35,355.07,350.51,351.68,3294973.0
2025-02-10 09:50:00,351.64,355.94,351.33,355.44,2413218.0,351.64,355.94,351.33,355.44,2413218.0
2025-02-10 10:00:00,355.5,357.28,354.7,357.1,1880577.0,355.5,357.28,354.7,357.1,1880577.0
2025-02-10 10:10:00,357.16,360.25,356.26,359.48,2314242.0,357.16,360.25,356.26,359.48,2314242.0
2025-02-10 10:20:00,359.53,361.75,358.86,360.9,1950794.0,359.53,361.75,358.86,360.9,1950794.0
2025-02-10 10:30:00,360.91,361.18,358.62,359.73,1503426.0,360.91,361.18,358.62,359.73,1503426.0
2025-02-10 10:40:00,359.67,362.39,359.58,359.78,1640349.0,359.67,362.39,359.58,359.78,1640349.0
2025-02-10 10:50:00,359.77,360.58,359.08,359.54,1121627.0,359.77,360.58,359.08,359.54,1121627.0
2025-02-10 11:00:00,359.52,361.76,359.37,360.4,1143620.0,359.52,361.76,359.37,360.4,1143620.0
2025-02-10 11:10:00,360.47,362.7,359.89,362.3,1388607.0,360.47,362.7,359.89,362.3,1388607.0
2025-02-10 11:20:00,362.34,362.56,360.51,360.75,1122891.0,362.34,362.56,360.51,360.75,1122891.0
2025-02-10 11:30:00,360.75,360.97,359.23,360.03,912382.0,360.75,360.97,359.23,360.03,912382.0
2025-02-10 11:40:00,360.05,361.25,359.21,361.1,908020.0,360.05,361.25,359.21,361.1,908020.0
2025-02-10 11:50:00,361.04,362.2,360.73,361.92,728564.0,361.04,362.2,360.73,361.92,728564.0
2025-02-10 12:00:00,361.89,362.0,360.7,361.96,866469.0,361.89,362.0,360.7,361.96,866469.0
2025-02-10 12:10:00,361.95,362.01,360.47,360.6,771523.0,361.95,362.01,360.47,360.6,771523.0
2025-02-10 12:20:00,360.62,361.2,358.2,358.44,1098673.0,360.62,361.2,358.2,358.44,1098673.0
2025-02-10 12:30:00,358.46,358.99,357.6,358.19,1112770.0,358.46,358.99,357.6,358.19,1112770.0
2025-02-10 12:40:00,358.18,360.68,358.01,360.45,873084.0,358.18,360.68,358.01,360.45,873084.0
2025-02-10 12:50:00,360.46,361.19,360.0,360.62,680840.0,360.46,361.19,360.0,360.62,680840.0
2025-02-10 13:00:00,360.69,361.4,359.8,360.34,761433.0,360.69,361.4,359.8,360.34,761433.0
2025-02-10 13:10:00,360.27,360.49,359.43,359.67,636622.0,360.27,360.49,359.43,359.67,636622.0
2025-02-10 13:20:00,359.7,360.2,359.01,359.95,602158.0,359.7,360.2,359.01,359.95,602158.0
2025-02-10 13:30:00,359.95,360.0,358.16,358.29,695576.0,359.95,360.0,358.16,358.29,695576.0
2025-02-10 13:40:00,358.25,358.31,356.93,357.54,927465.0,358.25,358.31,356.93,357.54,927465.0
2025-02-10 13:50:00,357.57,358.19,357.37,357.86,565193.0,357.57,358.19,357.37,357.86,565193.0
2025-02-10 14:00:00,357.88,357.88,356.51,357.44,803728.0,357.88,357.88,356.51,357.44,803728.0
2025-02-10 14:10:00,357.48,358.67,356.7,358.34,740298.0,357.48,358.67,356.7,358.34,740298.0
2025-02-10 14:20:00,358.45,358.9,356.9,357.66,743005.0,358.45,358.9,356.9,357.66,743005.0
2025-02-10 14:30:00,357.64,357.73,356.33,356.33,627682.0,357.64,357.73,356.33,356.33,627682.0
2025-02-10 14:40:00,356.34,356.4,354.8,354.98,1017868.0,356.34,356.4,354.8,354.98,1017868.0
2025-02-10 14:50:00,354.97,354.97,353.65,354.8,1388433.0,354.97,354.97,353.65,354.8,1388433.0
2025-02-10 15:00:00,354.84,355.4,354.1,354.73,911218.0,354.84,355.4,354.1,354.73,911218.0
2025-02-10 15:10:00,354.71,354.76,352.9,353.05,1108039.0,354.71,354.76,352.9,353.05,1108039.0
2025-02-10 15:20:00,353.05,355.0,353.04,354.99,1053747.0,353.05,355.0,353.04,354.99,1053747.0
2025-02-10 15:30:00,354.98,355.0,351.9,352.88,1344791.0,354.98,355.0,351.9,352.88,1344791.0
2025-02-10 15:40:00,352.81,354.0,351.53,351.67,1784708.0,352.81,354.0,351.53,351.67,1784708.0
2025-02-10 15:50:00,351.63,351.98,350.51,350.64,3205723.0,351.63,351.98,350.51,350.64,3205723.0
2025-02-11 09:30:00,345.8,349.37,343.35,347.35,5046700.0,345.8,349.37,343.35,347.35,5046700.0
2025-02-11 09:40:00,347.42,348.44,344.85,347.02,2542694.0,347.42,348.44,344.85,347.02,2542694.0
2025-02-11 09:50:00,347.02,347.07,344.1,344.3,2036395.0,347.02,347.07,344.1,344.3,2036395.0
2025-02-11 10:00:00,344.36,345.33,342.09,342.29,3007349.0,344.36,345.33,342.09,342.29,3007349.0
2025-02-11 10:10:00,342.29,343.99,341.85,343.82,2191780.0,342.29,343.99,341.85,343.82,2191780.0
2025-02-11 10:20:00,343.88,344.71,342.93,343.99,1902225.0,343.88,344.71,342.93,343.99,1902225.0
2025-02-11 10:30:00,343.93,345.17,342.68,342.91,1679258.0,343.93,345.17,342.68,342.91,1679258.0
2025-02-11 10:40:00,342.86,344.64,342.05,343.88,1636170.0,342.86,344.64,342.05,343.88,1636170.0
2025-02-11 10:50:00,343.95,344.06,339.19,339.44,2994485.0,343.95,344.06,339.19,339.44,2994485.0
2025-02-11 11:00:00,339.48,340.61,338.18,338.4,2321491.0,339.48,340.61,338.18,338.4,2321491.0
2025-02-11 11:10:00,338.35,338.9,335.71,336.88,3188893.0,338.35,338.9,335.71,336.88,3188893.0
2025-02-11 11:20:00,336.9,337.96,336.15,337.37,2285258.0,336.9,337.96,336.15,337.37,2285258.0
2025-02-11 11:30:00,337.33,337.56,335.81,336.39,1774595.0,337.33,337.56,335.81,336.39,1774595.0
2025-02-11 11:40:00,336.38,336.73,335.26,336.02,2007194.0,336.38,336.73,335.26,336.02,2007194.0
2025-02-11 11:50:00,336.1,336.69,335.1,336.03,1879741.0,336.1,336.69,335.1,336.03,1879741.0
2025-02-11 12:00:00,336.1,336.17,333.01,333.75,2552570.0,336.1,336.17,333.01,333.75,2552570.0
2025-02-11 12:10:00,333.75,334.39,332.7,333.46,2063822.0,333.75,334.39,332.7,333.46,2063822.0
2025-02-11 12:20:00,333.41,335.4,333.32,334.97,1699567.0,333.41,335.4,333.32,334.97,1699567.0
2025-02-11 12:30:00,335.0,335.06,332.16,333.14,1777790.0,335.0,335.06,332.16,333.14,1777790.0
2025-02-11 12:40:00,333.13,334.39,332.55,334.19,1255435.0,333.13,334.39,332.55,334.19,1255435.0
2025-02-11 12:50:00,334.19,334.7,333.72,333.85,945286.0,334.19,334.7,333.72,333.85,945286.0
2025-02-11 13:00:00,333.76,334.16,332.56,333.44,1364004.0,333.76,334.16,332.56,333.44,1364004.0
2025-02-11 13:10:00,333.39,333.49,330.4,331.62,2211295.0,333.39,333.49,330.4,331.62,2211295.0
2025-02-11 13:20:00,331.63,331.83,329.12,329.7,2387658.0,331.63,331.83,329.12,329.7,2387658.0
2025-02-11 13:30:00,329.73,332.25,329.15,331.97,2149530.0,329.73,332.25,329.15,331.97,2149530.0
2025-02-11 13:40:00,331.93,333.56,331.68,333.19,1644808.0,331.93,333.56,331.68,333.19,1644808.0
2025-02-11 13:50:00,333.2,333.95,332.1,333.31,1255985.0,333.2,333.95,332.1,333.31,1255985.0
2025-02-11 14:00:00,333.29,334.6,333.1,334.08,1343904.0,333.29,334.6,333.1,334.08,1343904.0
2025-02-11 14:10:00,334.0,334.07,331.63,332.45,1686877.0,334.0,334.07,331.63,332.45,1686877.0
2025-02-11 14:20:00,332.48,332.99,331.93,332.49,968663.0,332.48,332.99,331.93,332.49,968663.0
2025-02-11 14:30:00,332.48,332.73,330.15,330.34,1472424.0,332.48,332.73,330.15,330.34,1472424.0
2025-02-11 14:40:00,330.36,331.43,329.6,329.8,1806249.0,330.36,331.43,329.6,329.8,1806249.0
2025-02-11 14:50:00,329.87,331.2,329.55,330.03,1381809.0,329.87,331.2,329.55,330.03,1381809.0
2025-02-11 15:00:00,330.06,330.99,327.91,328.19,1931040.0,330.06,330.99,327.91,328.19,1931040.0
2025-02-11 15:10:00,328.18,328.2,326.23,326.41,2848467.0,328.18,328.2,326.23,326.41,2848467.0
2025-02-11 15:20:00,326.43,327.75,326.11,326.42,2052408.0,326.43,327.75,326.11,326.42,2052408.0
2025-02-11 15:30:00,326.53,326.93,325.2,326.03,2807298.0,326.53,326.93,325.2,326.03,2807298.0
2025-02-11 15:40:00,325.97,327.17,325.1,325.98,2664101.0,325.97,327.17,325.1,325.98,2664101.0
2025-02-11 15:50:00,325.99,328.65,325.86,328.64,3373631.0,325.99,328.65,325.86,328.64,3373631.0
2025-02-12 09:30:00,329.95,336.6,329.12,335.06,6353422.0,329.95,336.6,329.12,335.06,6353422.0
2025-02-12 09:40:00,335.1,338.1,334.23,334.94,3591134.0,335.1,338.1,334.23,334.94,3591134.0
2025-02-12 09:50:00,334.96,337.56,333.4,333.67,2503515.0,334.96,337.56,333.4,333.67,2503515.0
2025-02-12 10:00:00,333.67,336.6,333.05,334.07,2210209.0,333.67,336.6,333.05,334.07,2210209.0
2025-02-12 10:10:00,334.26,337.2,332.61,336.31,2514389.0,334.26,337.2,332.61,336.31,2514389.0
2025-02-12 10:20:00,336.36,339.33,336.2,338.32,2811070.0,336.36,339.33,336.2,338.32,2811070.0
2025-02-12 10:30:00,338.31,341.18,337.5,339.61,2702978.0,338.31,341.18,337.5,339.61,2702978.0
2025-02-12 10:40:00,339.67,340.0,336.52,337.25,1935632.0,339.67,340.0,336.52,337.25,1935632.0
2025-02-12 10:50:00,337.36,340.16,337.02,339.97,1812285.0,337.36,340.16,337.02,339.97,1812285.0
2025-02-12 11:00:00,340.0,340.97,338.82,339.65,1618837.0,340.0,340.97,338.82,339.65,1618837.0
2025-02-12 11:10:00,339.53,339.75,337.64,337.81,1217508.0,339.53,339.75,337.64,337.81,1217508.0
2025-02-12 11:20:00,337.81,339.52,337.03,337.2,1217068.0,337.81,339.52,337.03,337.2,1217068.0
2025-02-12 11:30:00,337.2,339.98,337.15,339.19,1189008.0,337.2,339.98,337.15,339.19,1189008.0
2025-02-12 11:40:00,339.13,340.43,338.62,339.62,1285937.0,339.13,340.43,338.62,339.62,1285937.0
2025-02-12 11:50:00,339.68,339.96,338.88,339.2,924282.0,339.68,339.96,338.88,339.2,924282.0
2025-02-12 12:00:00,339.13,341.73,338.95,341.3,1681894.0,339.13,341.73,338.95,341.3,1681894.0
2025-02-12 12:10:00,341.27,343.11,340.83,342.68,1827137.0,341.27,343.11,340.83,342.68,1827137.0
2025-02-12 12:20:00,342.69,343.7,342.31,343.36,1326830.0,342.69,343.7,342.31,343.36,1326830.0
2025-02-12 12:30:00,343.4,344.2,342.9,344.1,1242114.0,343.4,344.2,342.9,344.1,1242114.0
2025-02-12 12:40:00,344.1,344.9,342.69,343.81,1653924.0,344.1,344.9,342.69,343.81,1653924.0
2025-02-12 12:50:00,343.85,344.43,343.3,344.11,962773.0,343.85,344.43,343.3,344.11,962773.0
2025-02-12 13:00:00,344.12,345.08,343.0,344.34,1575971.0,344.12,345.08,343.0,344.34,1575971.0
2025-02-12 13:10:00,344.43,345.62,343.8,345.06,1222289.0,344.43,345.62,343.8,345.06,1222289.0
2025-02-12 13:20:00,345.09,345.58,343.97,344.93,1238686.0,345.09,345.58,343.97,344.93,1238686.0
2025-02-12 13:30:00,345.02,345.17,343.75,344.01,921815.0,345.02,345.17,343.75,344.01,921815.0
2025-02-12 13:40:00,344.0,344.3,342.08,342.31,1454568.0,344.0,344.3,342.08,342.31,1454568.0
2025-02-12 13:50:00,342.31,343.72,342.17,343.35,919671.0,342.31,343.72,342.17,343.35,919671.0
2025-02-12 14:00:00,343.4,344.56,342.87,344.09,1095207.0,343.4,344.56,342.87,344.09,1095207.0
2025-02-12 14:10:00,344.07,345.19,343.87,344.93,912808.0,344.07,345.19,343.87,344.93,912808.0
2025-02-12 14:20:00,344.95,345.58,344.6,344.93,1024265.0,344.95,345.58,344.6,344.93,1024265.0
2025-02-12 14:30:00,344.95,345.5,344.3,345.07,1008752.0,344.95,345.5,344.3,345.07,1008752.0
2025-02-12 14:40:00,345.09,345.48,344.42,344.86,721134.0,345.09,345.48,344.42,344.86,721134.0
2025-02-12 14:50:00,344.83,346.19,343.96,345.8,1397733.0,344.83,346.19,343.96,345.8,1397733.0
2025-02-12 15:00:00,345.74,346.33,344.71,345.67,1272340.0,345.74,346.33,344.71,345.67,1272340.0
2025-02-12 15:10:00,345.67,346.04,344.5,345.62,918792.0,345.67,346.04,344.5,345.62,918792.0
2025-02-12 15:20:00,345.63,346.4,345.4,345.81,929472.0,345.63,346.4,345.4,345.81,929472.0
2025-02-12 15:30:00,345.75,345.98,340.8,341.59,2250232.0,345.75,345.98,340.8,341.59,2250232.0
2025-02-12 15:40:00,341.61,342.2,338.14,338.44,3316535.0,341.61,342.2,338.14,338.44,3316535.0
2025-02-12 15:50:00,338.49,338.57,335.66,336.46,4151513.0,338.49,338.57,335.66,336.46,4151513.0
2025-02-13 09:30:00,345.0,348.65,342.85,346.14,4664626.0,345.0,348.65,342.85,346.14,4664626.0
2025-02-13 09:40:00,346.17,350.8,346.06,348.21,3894716.0,346.17,350.8,346.06,348.21,3894716.0
2025-02-13 09:50:00,348.27,349.16,346.5,347.91,2123888.0,348.27,349.16,346.5,347.91,2123888.0
2025-02-13 10:00:00,348.0,351.72,347.71,351.42,2631822.0,348.0,351.72,347.71,351.42,2631822.0
2025-02-13 10:10:00,351.38,353.75,350.64,353.73,2647272.0,351.38,353.75,350.64,353.73,2647272.0
2025-02-13 10:20:00,353.7,355.84,353.57,354.93,2883316.0,353.7,355.84,353.57,354.93,2883316.0
2025-02-13 10:30:00,355.0,358.09,354.75,357.3,2374504.0,355.0,358.09,354.75,357.3,2374504.0
2025-02-13 10:40:00,357.34,358.3,356.27,357.95,2275888.0,357.34,358.3,356.27,357.95,2275888.0
2025-02-13 10:50:00,357.9,358.69,356.55,356.85,1866334.0,357.9,358.69,356.55,356.85,1866334.0
2025-02-13 11:00:00,356.82,357.07,352.67,353.09,2448875.0,356.82,357.07,352.67,353.09,2448875.0
2025-02-13 11:10:00,353.08,354.55,352.32,353.92,1803480.0,353.08,354.55,352.32,353.92,1803480.0
2025-02-13 11:20:00,353.88,354.05,352.22,352.74,1249616.0,353.88,354.05,352.22,352.74,1249616.0
2025-02-13 11:30:00,352.75,352.98,350.45,350.75,1923805.0,352.75,352.98,350.45,350.75,1923805.0
2025-02-13 11:40:00,350.75,352.33,350.07,351.77,1506227.0,350.75,352.33,350.07,351.77,1506227.0
2025-02-13 11:50:00,351.72,351.91,348.45,349.2,1815223.0,351.72,351.91,348.45,349.2,1815223.0
2025-02-13 12:00:00,349.22,350.07,348.17,349.54,1285106.0,349.22,350.07,348.17,349.54,1285106.0
2025-02-13 12:10:00,349.61,350.25,348.82,350.16,891952.0,349.61,350.25,348.82,350.16,891952.0
2025-02-13 12:20:00,350.12,351.5,349.85,350.2,1318211.0,350.12,351.5,349.85,350.2,1318211.0
2025-02-13 12:30:00,350.19,350.28,348.42,349.09,1126392.0,350.19,350.28,348.42,349.09,1126392.0
2025-02-13 12:40:00,349.1,350.92,348.77,350.37,955193.0,349.1,350.92,348.77,350.37,955193.0
2025-02-13 12:50:00,350.37,351.34,349.85,350.67,990419.0,350.37,351.34,349.85,350.67,990419.0
2025-02-13 13:00:00,350.7,351.28,349.66,350.4,828768.0,350.7,351.28,349.66,350.4,828768.0
2025-02-13 13:10:00,350.36,352.05,349.6,349.87,1093910.0,350.36,352.05,349.6,349.87,1093910.0
2025-02-13 13:20:00,349.75,352.35,349.52,350.47,1303833.0,349.75,352.35,349.52,350.47,1303833.0
2025-02-13 13:30:00,350.44,352.77,350.44,352.74,910344.0,350.44,352.77,350.44,352.74,910344.0
2025-02-13 13:40:00,352.75,352.99,351.0,352.15,1062638.0,352.75,352.99,351.0,352.15,1062638.0
2025-02-13 13:50:00,352.22,352.49,350.6,351.14,808813.0,352.22,352.49,350.6,351.14,808813.0
2025-02-13 14:00:00,351.12,351.45,349.93,351.09,832557.0,351.12,351.45,349.93,351.09,832557.0
2025-02-13 14:10:00,351.19,352.52,350.5,351.97,792331.0,351.19,352.52,350.5,351.97,792331.0
2025-02-13 14:20:00,351.97,352.4,351.58,352.23,547445.0,351.97,352.4,351.58,352.23,547445.0
2025-02-13 14:30:00,352.25,353.12,351.78,352.52,774902.0,352.25,353.12,351.78,352.52,774902.0
2025-02-13 14:40:00,352.57,352.94,352.16,352.68,546012.0,352.57,352.94,352.16,352.68,546012.0
2025-02-13 14:50:00,352.71,352.93,352.02,352.45,554190.0,352.71,352.93,352.02,352.45,554190.0
2025-02-13 15:00:00,352.52,354.06,352.39,354.0,995485.0,352.52,354.06,352.39,354.0,995485.0
2025-02-13 15:10:00,353.99,354.4,353.51,353.74,898471.0,353.99,354.4,353.51,353.74,898471.0
2025-02-13 15:20:00,353.72,355.08,353.11,355.02,1151434.0,353.72,355.08,353.11,355.02,1151434.0
2025-02-13 15:30:00,355.0,355.5,353.85,354.06,1412663.0,355.0,355.5,353.85,354.06,1412663.0
2025-02-13 15:40:00,354.1,356.08,354.02,356.04,1370497.0,354.1,356.08,354.02,356.04,1370497.0
2025-02-13 15:50:00,356.09,356.9,354.31,356.03,2806824.0,356.09,356.9,354.31,356.03,2806824.0
2025-02-14 09:30:00,360.49,362.0,356.53,356.72,4292020.0,360.49,362.0,356.53,356.72,4292020.0
2025-02-14 09:40:00,356.71,357.55,352.84,354.84,3446613.0,356.71,357.55,352.84,354.84,3446613.0
2025-02-14 09:50:00,354.95,355.47,352.41,353.06,2066224.0,354.95,355.47,352.41,353.06,2066224.0
2025-02-14 10:00:00,353.07,354.59,351.61,351.8,2281036.0,353.07,354.59,351.61,351.8,2281036.0
2025-02-14 10:10:00,351.87,355.96,351.84,352.88,2428961.0,351.87,355.96,351.84,352.88,2428961.0
2025-02-14 10:20:00,353.05,354.46,352.33,352.42,1196444.0,353.05,354.46,352.33,352.42,1196444.0
2025-02-14 10:30:00,352.48,352.67,350.03,351.17,2046428.0,352.48,352.67,350.03,351.17,2046428.0
2025-02-14 10:40:00,351.22,352.99,350.13,352.33,1303913.0,351.22,352.99,350.13,352.33,1303913.0
2025-02-14 10:50:00,352.29,353.07,351.22,351.3,995406.0,352.29,353.07,351.22,351.3,995406.0
2025-02-14 11:00:00,351.36,351.37,347.5,350.19,2739885.0,351.36,351.37,347.5,350.19,2739885.0
2025-02-14 11:10:00,350.13,351.25,348.85,350.35,1424550.0,350.13,351.25,348.85,350.35,1424550.0
2025-02-14 11:20:00,350.39,352.46,348.4,351.56,1610960.0,350.39,352.46,348.4,351.56,1610960.0
2025-02-14 11:30:00,351.55,352.74,351.17,351.66,953427.0,351.55,352.74,351.17,351.66,953427.0
2025-02-14 11:40:00,351.75,351.77,350.05,351.42,935498.0,351.75,351.77,350.05,351.42,935498.0
2025-02-14 11:50:00,351.37,352.0,350.95,351.55,730102.0,351.37,352.0,350.95,351.55,730102.0
2025-02-14 12:00:00,351.53,352.07,350.37,350.87,686009.0,351.53,352.07,350.37,350.87,686009.0
2025-02-14 12:10:00,350.88,350.88,348.7,349.18,1117407.0,350.88,350.88,348.7,349.18,1117407.0
2025-02-14 12:20:00,349.19,350.16,348.62,349.11,919663.0,349.19,350.16,348.62,349.11,919663.0
2025-02-14 12:30:00,349.13,350.1,348.88,349.93,566505.0,349.13,350.1,348.88,349.93,566505.0
2025-02-14 12:40:00,349.92,350.48,349.56,350.33,728826.0,349.92,350.48,349.56,350.33,728826.0
2025-02-14 12:50:00,350.3,351.34,350.09,351.01,748297.0,350.3,351.34,350.09,351.01,748297.0
2025-02-14 13:00:00,351.03,351.85,350.65,351.07,618438.0,351.03,351.85,350.65,351.07,618438.0
2025-02-14 13:10:00,351.14,351.8,350.9,351.57,464471.0,351.14,351.8,350.9,351.57,464471.0
2025-02-14 13:20:00,351.5,351.5,350.41,351.23,401699.0,351.5,351.5,350.41,351.23,401699.0
2025-02-14 13:30:00,351.22,353.26,351.2,353.16,781626.0,351.22,353.26,351.2,353.16,781626.0
2025-02-14 13:40:00,353.2,354.55,353.07,353.93,1101243.0,353.2,354.55,353.07,353.93,1101243.0
2025-02-14 13:50:00,353.84,354.32,352.77,352.96,760280.0,353.84,354.32,352.77,352.96,760280.0
2025-02-14 14:00:00,352.95,354.05,352.66,353.24,704053.0,352.95,354.05,352.66,353.24,704053.0
2025-02-14 14:10:00,353.22,353.99,353.0,353.76,504057.0,353.22,353.99,353.0,353.76,504057.0
2025-02-14 14:20:00,353.73,353.85,352.66,353.14,549325.0,353.73,353.85,352.66,353.14,549325.0
2025-02-14 14:30:00,353.11,354.16,352.31,353.9,807352.0,353.11,354.16,352.31,353.9,807352.0
2025-02-14 14:40:00,353.94,353.96,353.41,353.68,450001.0,353.94,353.96,353.41,353.68,450001.0
2025-02-14 14:50:00,353.66,354.6,353.23,354.4,916306.0,353.66,354.6,353.23,354.4,916306.0
2025-02-14 15:00:00,354.38,354.45,353.58,354.24,676781.0,354.38,354.45,353.58,354.24,676781.0
2025-02-14 15:10:00,354.14,354.25,353.63,353.75,660916.0,354.14,354.25,353.63,353.75,660916.0
2025-02-14 15:20:00,353.76,356.18,353.76,355.87,1405228.0,353.76,356.18,353.76,355.87,1405228.0
2025-02-14 15:30:00,355.83,356.44,355.26,355.73,928025.0,355.83,356.44,355.26,355.73,928025.0
2025-02-14 15:40:00,355.73,355.73,354.28,354.74,1043338.0,355.73,355.73,354.28,354.74,1043338.0
2025-02-14 15:50:00,354.8,356.2,354.71,355.9,1752679.0,354.8,356.2,354.71,355.9,1752679.0
2025-02-18 09:30:00,355.22,359.1,352.55,355.53,4077942.0,355.22,359.1,352.55,355.53,4077942.0
2025-02-18 09:40:00,355.5,358.15,353.33,353.62,2398331.0,355.5,358.15,353.33,353.62,2398331.0
2025-02-18 09:50:00,353.62,357.99,353.36,357.5,1735186.0,353.62,357.99,353.36,357.5,1735186.0
2025-02-18 10:00:00,357.36,358.17,354.74,356.83,1682036.0,357.36,358.17,354.74,356.83,1682036.0
2025-02-18 10:10:00,356.84,357.5,354.76,355.66,1295270.0,356.84,357.5,354.76,355.66,1295270.0
2025-02-18 10:20:00,355.51,356.98,353.53,353.94,1123068.0,355.51,356.98,353.53,353.94,1123068.0
2025-02-18 10:30:00,353.95,355.5,353.46,355.12,1087564.0,353.95,355.5,353.46,355.12,1087564.0
2025-02-18 10:40:00,355.17,356.03,354.2,355.8,816174.0,355.17,356.03,354.2,355.8,816174.0
2025-02-18 10:50:00,355.85,356.66,355.32,356.39,801498.0,355.85,356.66,355.32,356.39,801498.0
2025-02-18 11:00:00,356.35,357.18,355.88,356.6,755827.0,356.35,357.18,355.88,356.6,755827.0
2025-02-18 11:10:00,356.64,357.1,355.86,356.0,578744.0,356.64,357.1,355.86,356.0,578744.0
2025-02-18 11:20:00,356.01,356.56,354.77,356.25,688392.0,356.01,356.56,354.77,356.25,688392.0
2025-02-18 11:30:00,356.21,356.88,355.64,356.55,529231.0,356.21,356.88,355.64,356.55,529231.0
2025-02-18 11:40:00,356.43,357.1,355.95,356.65,526149.0,356.43,357.1,355.95,356.65,526149.0
2025-02-18 11:50:00,356.7,357.17,355.25,355.34,600598.0,356.7,357.17,355.25,355.34,600598.0
2025-02-18 12:00:00,355.37,355.37,353.8,354.08,992480.0,355.37,355.37,353.8,354.08,992480.0
2025-02-18 12:10:00,354.08,354.88,354.01,354.23,477875.0,354.08,354.88,354.01,354.23,477875.0
2025-02-18 12:20:00,354.23,354.7,354.0,354.42,365106.0,354.23,354.7,354.0,354.42,365106.0
2025-02-18 12:30:00,354.4,354.78,353.74,354.6,517891.0,354.4,354.78,353.74,354.6,517891.0
2025-02-18 12:40:00,354.6,354.98,354.32,354.77,470169.0,354.6,354.98,354.32,354.77,470169.0
2025-02-18 12:50:00,354.78,355.26,354.2,354.64,490257.0,354.78,355.26,354.2,354.64,490257.0
2025-02-18 13:00:00,354.61,354.62,352.23,352.36,801879.0,354.61,354.62,352.23,352.36,801879.0
2025-02-18 13:10:00,352.36,352.5,350.3,350.55,1316083.0,352.36,352.5,350.3,350.55,1316083.0
2025-02-18 13:20:00,350.54,351.83,350.02,351.29,1058688.0,350.54,351.83,350.02,351.29,1058688.0
2025-02-18 13:30:00,351.33,351.69,350.5,351.44,569825.0,351.33,351.69,350.5,351.44,569825.0
2025-02-18 13:40:00,351.43,351.57,350.61,351.08,467276.0,351.43,351.57,350.61,351.08,467276.0
2025-02-18 13:50:00,351.07,351.73,350.73,351.43,568453.0,351.07,351.73,350.73,351.43,568453.0
2025-02-18 14:00:00,351.45,353.47,351.36,351.9,1107036.0,351.45,353.47,351.36,351.9,1107036.0
2025-02-18 14:10:00,351.9,352.83,351.82,352.2,447188.0,351.9,352.83,351.82,352.2,447188.0
2025-02-18 14:20:00,352.18,353.19,351.81,352.67,512311.0,352.18,353.19,351.81,352.67,512311.0
2025-02-18 14:30:00,352.68,353.11,352.36,352.56,360296.0,352.68,353.11,352.36,352.56,360296.0
2025-02-18 14:40:00,352.59,354.36,352.53,354.34,598914.0,352.59,354.36,352.53,354.34,598914.0
2025-02-18 14:50:00,354.34,354.67,353.68,354.08,632157.0,354.34,354.67,353.68,354.08,632157.0
2025-02-18 15:00:00,353.99,354.35,353.3,353.9,510207.0,353.99,354.35,353.3,353.9,510207.0
2025-02-18 15:10:00,353.85,354.0,353.45,353.91,341762.0,353.85,354.0,353.45,353.91,341762.0
2025-02-18 15:20:00,353.92,354.06,352.76,352.76,494381.0,353.92,354.06,352.76,352.76,494381.0
2025-02-18 15:30:00,352.76,353.63,352.43,352.73,576767.0,352.76,353.63,352.43,352.73,576767.0
2025-02-18 15:40:00,352.69,353.18,352.33,352.99,537957.0,352.69,353.18,352.33,352.99,537957.0
2025-02-18 15:50:00,353.08,354.33,352.98,354.05,1341538.0,353.08,354.33,352.98,354.05,1341538.0
2025-02-19 09:30:00,353.93,358.98,353.67,358.9,3564297.0,353.93,358.98,353.67,358.9,3564297.0
2025-02-19 09:40:00,358.97,365.41,357.8,364.88,4457068.0,358.97,365.41,357.8,364.88,4457068.0
2025-02-19 09:50:00,364.9,365.5,363.12,363.71,2898230.0,364.9,365.5,363.12,363.71,2898230.0
2025-02-19 10:00:00,363.83,365.76,363.27,364.69,2215480.0,363.83,365.76,363.27,364.69,2215480.0
2025-02-19 10:10:00,364.7,367.34,364.2,366.71,2415946.0,364.7,367.34,364.2,366.71,2415946.0
2025-02-19 10:20:00,366.59,366.67,362.12,363.32,2454532.0,366.59,366.67,362.12,363.32,2454532.0
2025-02-19 10:30:00,363.33,364.25,362.5,363.56,1386795.0,363.33,364.25,362.5,363.56,1386795.0
2025-02-19 10:40:00,363.55,363.99,362.56,362.91,1131451.0,363.55,363.99,362.56,362.91,1131451.0
2025-02-19 10:50:00,362.9,363.28,359.75,360.67,2158134.0,362.9,363.28,359.75,360.67,2158134.0
2025-02-19 11:00:00,360.67,361.6,359.9,360.24,1087676.0,360.67,361.6,359.9,360.24,1087676.0
2025-02-19 11:10:00,360.24,360.6,359.21,359.96,1040614.0,360.24,360.6,359.21,359.96,1040614.0
2025-02-19 11:20:00,359.98,360.9,359.14,359.97,1102862.0,359.98,360.9,359.14,359.97,1102862.0
2025-02-19 11:30:00,359.91,360.44,358.53,358.74,1086437.0,359.91,360.44,358.53,358.74,1086437.0
2025-02-19 11:40:00,358.74,359.86,358.26,358.72,1015223.0,358.74,359.86,358.26,358.72,1015223.0
2025-02-19 11:50:00,358.75,361.1,358.51,360.91,1004967.0,358.75,361.1,358.51,360.91,1004967.0
2025-02-19 12:00:00,360.88,363.23,360.65,363.21,1201113.0,360.88,363.23,360.65,363.21,1201113.0
2025-02-19 12:10:00,363.17,365.09,363.17,364.74,1726888.0,363.17,365.09,363.17,364.74,1726888.0
2025-02-19 12:20:00,364.81,365.14,364.14,364.61,1092202.0,364.81,365.14,364.14,364.61,1092202.0
2025-02-19 12:30:00,364.63,364.64,362.18,362.49,1020762.0,364.63,364.64,362.18,362.49,1020762.0
2025-02-19 12:40:00,362.49,362.78,361.82,362.63,676508.0,362.49,362.78,361.82,362.63,676508.0
2025-02-19 12:50:00,362.63,363.3,362.17,362.42,574109.0,362.63,363.3,362.17,362.42,574109.0
2025-02-19 13:00:00,362.47,363.3,361.59,362.85,655630.0,362.47,363.3,361.59,362.85,655630.0
2025-02-19 13:10:00,362.8,363.0,361.8,362.36,501364.0,362.8,363.0,361.8,362.36,501364.0
2025-02-19 13:20:00,362.38,363.7,362.36,362.9,622943.0,362.38,363.7,362.36,362.9,622943.0
2025-02-19 13:30:00,362.92,363.8,362.9,363.68,446313.0,362.92,363.8,362.9,363.68,446313.0
2025-02-19 13:40:00,363.72,364.25,362.47,362.48,599843.0,363.72,364.25,362.47,362.48,599843.0
2025-02-19 13:50:00,362.49,362.75,360.62,360.76,664638.0,362.49,362.75,360.62,360.76,664638.0
2025-02-19 14:00:00,360.76,360.98,359.65,360.65,863666.0,360.76,360.98,359.65,360.65,863666.0
2025-02-19 14:10:00,360.66,362.98,360.48,362.93,953604.0,360.66,362.98,360.48,362.93,953604.0
2025-02-19 14:20:00,362.9,363.2,362.12,362.56,546476.0,362.9,363.2,362.12,362.56,546476.0
2025-02-19 14:30:00,362.46,362.82,362.04,362.79,384024.0,362.46,362.82,362.04,362.79,384024.0
2025-02-19 14:40:00,362.78,363.09,362.12,362.52,465085.0,362.78,363.09,362.12,362.52,465085.0
2025-02-19 14:50:00,362.53,363.34,362.3,362.69,508730.0,362.53,363.34,362.3,362.69,508730.0
2025-02-19 15:00:00,362.66,362.67,361.1,361.25,719629.0,362.66,362.67,361.1,361.25,719629.0
2025-02-19 15:10:00,361.23,361.56,360.57,361.34,624623.0,361.23,361.56,360.57,361.34,624623.0
2025-02-19 15:20:00,361.36,362.75,357.87,358.11,1272571.0,361.36,362.75,357.87,358.11,1272571.0
2025-02-19 15:30:00,358.09,359.46,357.35,359.38,1256188.0,358.09,359.46,357.35,359.38,1256188.0
2025-02-19 15:40:00,359.28,361.5,359.28,361.33,977906.0,359.28,361.5,359.28,361.33,977906.0
2025-02-19 15:50:00,361.45,361.94,359.92,360.6,1454535.0,361.45,361.94,359.92,360.6,1454535.0
2025-02-20 09:30:00,361.51,362.3,355.06,357.11,2915740.0,361.51,362.3,355.06,357.11,2915740.0
2025-02-20 09:40:00,357.19,358.67,354.24,354.54,2003195.0,357.19,358.67,354.24,354.54,2003195.0
2025-02-20 09:50:00,354.51,354.76,350.45,350.71,2665872.0,354.51,354.76,350.45,350.71,2665872.0
2025-02-20 10:00:00,350.75,351.85,348.0,350.44,2448465.0,350.75,351.85,348.0,350.44,2448465.0
2025-02-20 10:10:00,350.37,353.19,349.67,353.03,1645740.0,350.37,353.19,349.67,353.03,1645740.0
2025-02-20 10:20:00,353.09,354.19,352.0,352.14,1221444.0,353.09,354.19,352.0,352.14,1221444.0
2025-02-20 10:30:00,352.06,353.46,351.99,352.8,811681.0,352.06,353.46,351.99,352.8,811681.0
2025-02-20 10:40:00,352.83,353.02,350.62,350.71,912368.0,352.83,353.02,350.62,350.71,912368.0
2025-02-20 10:50:00,350.74,351.3,349.8,350.25,1166246.0,350.74,351.3,349.8,350.25,1166246.0
2025-02-20 11:00:00,350.13,351.78,349.89,351.67,964867.0,350.13,351.78,349.89,351.67,964867.0
2025-02-20 11:10:00,351.68,352.41,351.0,351.74,794659.0,351.68,352.41,351.0,351.74,794659.0
2025-02-20 11:20:00,351.75,354.28,351.75,354.19,1180775.0,351.75,354.28,351.75,354.19,1180775.0
2025-02-20 11:30:00,354.23,354.9,353.67,354.08,842629.0,354.23,354.9,353.67,354.08,842629.0
2025-02-20 11:40:00,354.08,354.29,352.6,353.43,627070.0,354.08,354.29,352.6,353.43,627070.0
2025-02-20 11:50:00,353.4,353.58,352.91,353.01,329758.0,353.4,353.58,352.91,353.01,329758.0
2025-02-20 12:00:00,353.0,354.95,352.86,354.81,732857.0,353.0,354.95,352.86,354.81,732857.0
2025-02-20 12:10:00,354.77,354.91,353.55,353.93,424207.0,354.77,354.91,353.55,353.93,424207.0
2025-02-20 12:20:00,353.93,354.36,353.7,353.9,330092.0,353.93,354.36,353.7,353.9,330092.0
2025-02-20 12:30:00,353.92,354.83,353.83,354.09,386818.0,353.92,354.83,353.83,354.09,386818.0
2025-02-20 12:40:00,354.1,355.33,353.6,353.6,535883.0,354.1,355.33,353.6,353.6,535883.0
2025-02-20 12:50:00,353.68,353.78,352.14,352.59,539730.0,353.68,353.78,352.14,352.59,539730.0
2025-02-20 13:00:00,352.54,352.95,351.68,352.8,479473.0,352.54,352.95,351.68,352.8,479473.0
2025-02-20 13:10:00,352.76,353.24,352.5,352.79,312529.0,352.76,353.24,352.5,352.79,312529.0
2025-02-20 13:20:00,352.79,353.75,352.46,353.45,322643.0,352.79,353.75,352.46,353.45,322643.0
2025-02-20 13:30:00,353.4,353.45,352.52,353.41,299713.0,353.4,353.45,352.52,353.41,299713.0
2025-02-20 13:40:00,353.41,353.65,352.7,352.98,274878.0,353.41,353.65,352.7,352.98,274878.0
2025-02-20 13:50:00,352.99,353.47,352.5,353.13,289717.0,352.99,353.47,352.5,353.13,289717.0
2025-02-20 14:00:00,353.07,353.43,352.47,352.47,311167.0,353.07,353.43,352.47,352.47,311167.0
2025-02-20 14:10:00,352.49,353.16,352.36,353.02,365692.0,352.49,353.16,352.36,353.02,365692.0
2025-02-20 14:20:00,353.02,353.37,352.6,352.98,267899.0,353.02,353.37,352.6,352.98,267899.0
2025-02-20 14:30:00,352.92,352.99,351.87,351.91,334607.0,352.92,352.99,351.87,351.91,334607.0
2025-02-20 14:40:00,351.87,352.55,350.9,352.48,673294.0,351.87,352.55,350.9,352.48,673294.0
2025-02-20 14:50:00,352.47,354.21,352.47,354.06,635244.0,352.47,354.21,352.47,354.06,635244.0
2025-02-20 15:00:00,354.06,354.73,353.9,354.46,496648.0,354.06,354.73,353.9,354.46,496648.0
2025-02-20 15:10:00,354.52,354.72,353.3,353.56,504666.0,354.52,354.72,353.3,353.56,504666.0
2025-02-20 15:20:00,353.5,353.9,352.93,353.7,401498.0,353.5,353.9,352.93,353.7,401498.0
2025-02-20 15:30:00,353.65,353.89,352.97,353.13,375387.0,353.65,353.89,352.97,353.13,375387.0
2025-02-20 15:40:00,353.11,354.4,353.01,354.3,540136.0,353.11,354.4,353.01,354.3,540136.0
2025-02-20 15:50:00,354.32,354.88,352.75,354.38,1110684.0,354.32,354.88,352.75,354.38,1110684.0
2025-02-21 09:30:00,353.62,354.98,350.28,350.52,2702168.0,353.62,354.98,350.28,350.52,2702168.0
2025-02-21 09:40:00,350.54,352.8,350.32,351.83,1527897.0,350.54,352.8,350.32,351.83,1527897.0
2025-02-21 09:50:00,351.9,352.99,351.2,352.08,1181323.0,351.9,352.99,351.2,352.08,1181323.0
2025-02-21 10:00:00,351.65,353.39,351.33,352.63,1150356.0,351.65,353.39,351.33,352.63,1150356.0
2025-02-21 10:10:00,352.58,353.98,351.42,351.8,1138160.0,352.58,353.98,351.42,351.8,1138160.0
2025-02-21 10:20:00,351.77,351.8,348.61,348.65,1454306.0,351.77,351.8,348.61,348.65,1454306.0
2025-02-21 10:30:00,348.6,348.69,345.83,347.07,2465579.0,348.6,348.69,345.83,347.07,2465579.0
2025-02-21 10:40:00,347.13,347.66,344.84,346.82,1726872.0,347.13,347.66,344.84,346.82,1726872.0
2025-02-21 10:50:00,346.9,348.2,346.69,347.86,1234595.0,346.9,348.2,346.69,347.86,1234595.0
2025-02-21 11:00:00,347.83,348.37,346.3,346.36,1075879.0,347.83,348.37,346.3,346.36,1075879.0
2025-02-21 11:10:00,346.36,347.17,345.5,346.23,996541.0,346.36,347.17,345.5,346.23,996541.0
2025-02-21 11:20:00,346.31,347.36,345.91,346.09,710450.0,346.31,347.36,345.91,346.09,710450.0
2025-02-21 11:30:00,346.04,346.3,343.0,343.6,1583801.0,346.04,346.3,343.0,343.6,1583801.0
2025-02-21 11:40:00,343.57,344.24,341.94,342.82,1527778.0,343.57,344.24,341.94,342.82,1527778.0
2025-02-21 11:50:00,342.82,343.44,342.25,343.04,818013.0,342.82,343.44,342.25,343.04,818013.0
2025-02-21 12:00:00,343.04,343.63,342.09,342.15,822872.0,343.04,343.63,342.09,342.15,822872.0
2025-02-21 12:10:00,342.16,342.29,340.75,340.97,1471255.0,342.16,342.29,340.75,340.97,1471255.0
2025-02-21 12:20:00,340.9,341.45,340.1,340.89,1073618.0,340.9,341.45,340.1,340.89,1073618.0
2025-02-21 12:30:00,340.91,341.27,338.92,339.5,1430338.0,340.91,341.27,338.92,339.5,1430338.0
2025-02-21 12:40:00,339.42,340.13,339.02,339.32,1103510.0,339.42,340.13,339.02,339.32,1103510.0
2025-02-21 12:50:00,339.34,339.67,338.45,339.53,1072430.0,339.34,339.67,338.45,339.53,1072430.0
2025-02-21 13:00:00,339.49,339.71,337.98,338.38,1161976.0,339.49,339.71,337.98,338.38,1161976.0
2025-02-21 13:10:00,338.38,340.11,337.21,339.88,1632172.0,338.38,340.11,337.21,339.88,1632172.0
2025-02-21 13:20:00,339.84,340.69,339.39,340.12,1009253.0,339.84,340.69,339.39,340.12,1009253.0
2025-02-21 13:30:00,340.14,342.78,339.31,341.78,1401725.0,340.14,342.78,339.31,341.78,1401725.0
2025-02-21 13:40:00,341.87,342.23,340.95,341.03,739111.0,341.87,342.23,340.95,341.03,739111.0
2025-02-21 13:50:00,341.04,341.19,338.3,338.38,1091637.0,341.04,341.19,338.3,338.38,1091637.0
2025-02-21 14:00:00,338.31,339.08,337.5,338.29,1129272.0,338.31,339.08,337.5,338.29,1129272.0
2025-02-21 14:10:00,338.3,338.88,337.58,337.65,924207.0,338.3,338.88,337.58,337.65,924207.0
2025-02-21 14:20:00,337.6,337.88,335.4,335.65,1405208.0,337.6,337.88,335.4,335.65,1405208.0
2025-02-21 14:30:00,335.63,336.56,334.44,334.71,1886604.0,335.63,336.56,334.44,334.71,1886604.0
2025-02-21 14:40:00,334.7,336.33,334.42,336.04,1210492.0,334.7,336.33,334.42,336.04,1210492.0
2025-02-21 14:50:00,336.09,337.76,336.0,336.94,1246833.0,336.09,337.76,336.0,336.94,1246833.0
2025-02-21 15:00:00,336.88,338.79,336.82,337.63,1134362.0,336.88,338.79,336.82,337.63,1134362.0
2025-02-21 15:10:00,337.66,337.74,336.3,336.6,1151992.0,337.66,337.74,336.3,336.6,1151992.0
2025-02-21 15:20:00,336.53,336.99,335.93,336.41,1062503.0,336.53,336.99,335.93,336.41,1062503.0
2025-02-21 15:30:00,336.42,337.0,335.89,336.47,1198221.0,336.42,337.0,335.89,336.47,1198221.0
2025-02-21 15:40:00,336.46,337.38,334.99,335.57,1408096.0,336.46,337.38,334.99,335.57,1408096.0
2025-02-21 15:50:00,335.61,338.25,335.6,337.6,2490308.0,335.61,338.25,335.6,337.6,2490308.0
2025-02-24 09:30:00,338.14,342.13,337.41,341.86,4160400.0,338.14,342.13,337.41,341.86,4160400.0
2025-02-24 09:40:00,341.8,342.4,335.32,336.39,2738258.0,341.8,342.4,335.32,336.39,2738258.0
2025-02-24 09:50:00,336.44,337.05,328.3,329.22,3375030.0,336.44,337.05,328.3,329.22,3375030.0
2025-02-24 10:00:00,329.3,330.94,324.7,328.41,3772159.0,329.3,330.94,324.7,328.41,3772159.0
2025-02-24 10:10:00,328.53,332.65,328.41,328.88,2814306.0,328.53,332.65,328.41,328.88,2814306.0
2025-02-24 10:20:00,328.89,329.94,326.42,326.6,1773494.0,328.89,329.94,326.42,326.6,1773494.0
2025-02-24 10:30:00,326.6,329.9,326.5,328.86,1396377.0,326.6,329.9,326.5,328.86,1396377.0
2025-02-24 10:40:00,328.84,329.78,327.4,329.68,1141975.0,328.84,329.78,327.4,329.68,1141975.0
2025-02-24 10:50:00,329.68,330.21,327.45,328.11,1165614.0,329.68,330.21,327.45,328.11,1165614.0
2025-02-24 11:00:00,328.15,330.52,326.9,330.32,1452075.0,328.15,330.52,326.9,330.32,1452075.0
2025-02-24 11:10:00,330.32,331.39,329.67,330.87,1076962.0,330.32,331.39,329.67,330.87,1076962.0
2025-02-24 11:20:00,330.8,334.2,330.33,333.85,1389891.0,330.8,334.2,330.33,333.85,1389891.0
2025-02-24 11:30:00,333.89,334.87,332.93,333.04,1360563.0,333.89,334.87,332.93,333.04,1360563.0
2025-02-24 11:40:00,333.06,334.83,332.6,333.57,1041045.0,333.06,334.83,332.6,333.57,1041045.0
2025-02-24 11:50:00,333.53,334.49,331.84,332.49,891821.0,333.53,334.49,331.84,332.49,891821.0
2025-02-24 12:00:00,332.47,335.65,332.46,335.61,998125.0,332.47,335.65,332.46,335.61,998125.0
2025-02-24 12:10:00,335.55,338.19,335.43,338.03,1310301.0,335.55,338.19,335.43,338.03,1310301.0
2025-02-24 12:20:00,338.04,338.96,337.0,337.03,1124524.0,338.04,338.96,337.0,337.03,1124524.0
2025-02-24 12:30:00,337.09,337.88,336.55,337.4,741870.0,337.09,337.88,336.55,337.4,741870.0
2025-02-24 12:40:00,337.37,338.64,337.06,338.41,646432.0,337.37,338.64,337.06,338.41,646432.0
2025-02-24 12:50:00,338.45,338.46,335.9,336.18,793992.0,338.45,338.46,335.9,336.18,793992.0
2025-02-24 13:00:00,336.19,338.1,336.04,337.7,658555.0,336.19,338.1,336.04,337.7,658555.0
2025-02-24 13:10:00,337.74,338.48,337.3,338.45,501520.0,337.74,338.48,337.3,338.45,501520.0
2025-02-24 13:20:00,338.43,338.88,337.53,338.34,628877.0,338.43,338.88,337.53,338.34,628877.0
2025-02-24 13:30:00,338.4,338.55,337.42,337.75,523625.0,338.4,338.55,337.42,337.75,523625.0
2025-02-24 13:40:00,337.74,338.17,336.6,337.18,511875.0,337.74,338.17,336.6,337.18,511875.0
2025-02-24 13:50:00,337.18,337.67,336.3,336.53,664310.0,337.18,337.67,336.3,336.53,664310.0
2025-02-24 14:00:00,336.52,337.95,336.4,337.05,579893.0,336.52,337.95,336.4,337.05,579893.0
2025-02-24 14:10:00,337.01,337.05,334.56,334.66,863497.0,337.01,337.05,334.56,334.66,863497.0
2025-02-24 14:20:00,334.63,334.95,333.34,333.41,949075.0,334.63,334.95,333.34,333.41,949075.0
2025-02-24 14:30:00,333.44,335.37,332.83,334.95,901460.0,333.44,335.37,332.83,334.95,901460.0
2025-02-24 14:40:00,334.96,335.33,334.25,335.23,508809.0,334.96,335.33,334.25,335.23,508809.0
2025-02-24 14:50:00,335.18,335.6,334.5,334.67,586951.0,335.18,335.6,334.5,334.67,586951.0
2025-02-24 15:00:00,334.71,334.97,332.65,333.0,843257.0,334.71,334.97,332.65,333.0,843257.0
2025-02-24 15:10:00,332.98,333.76,332.57,333.19,660023.0,332.98,333.76,332.57,333.19,660023.0
2025-02-24 15:20:00,333.19,333.63,331.72,331.87,677262.0,333.19,333.63,331.72,331.87,677262.0
2025-02-24 15:30:00,331.86,333.6,331.77,332.87,797487.0,331.86,333.6,331.77,332.87,797487.0
2025-02-24 15:40:00,332.85,332.95,331.23,331.85,1128097.0,332.85,332.95,331.23,331.85,1128097.0
2025-02-24 15:50:00,331.98,332.0,329.89,330.37,2032858.0,331.98,332.0,329.89,330.37,2032858.0
2025-02-25 09:30:00,327.03,328.89,318.81,320.26,5730153.0,327.03,328.89,318.81,320.26,5730153.0
2025-02-25 09:40:00,320.32,320.97,315.91,316.01,3846190.0,320.32,320.97,315.91,316.01,3846190.0
2025-02-25 09:50:00,316.03,316.4,312.5,313.1,4853658.0,316.03,316.4,312.5,313.1,4853658.0
2025-02-25 10:00:00,313.2,313.2,310.01,312.17,4039891.0,313.2,313.2,310.01,312.17,4039891.0
2025-02-25 10:10:00,312.23,313.07,307.14,308.22,4064236.0,312.23,313.07,307.14,308.22,4064236.0
2025-02-25 10:20:00,308.19,309.35,305.39,306.37,3596662.0,308.19,309.35,305.39,306.37,3596662.0
2025-02-25 10:30:00,306.44,308.76,304.03,305.55,3981602.0,306.44,308.76,304.03,305.55,3981602.0
2025-02-25 10:40:00,305.5,307.09,301.41,306.56,5456819.0,305.5,307.09,301.41,306.56,5456819.0
2025-02-25 10:50:00,306.62,307.97,304.12,304.17,2882558.0,306.62,307.97,304.12,304.17,2882558.0
2025-02-25 11:00:00,304.35,304.42,300.11,303.93,3996916.0,304.35,304.42,300.11,303.93,3996916.0
2025-02-25 11:10:00,303.93,304.74,301.6,302.68,2379972.0,303.93,304.74,301.6,302.68,2379972.0
2025-02-25 11:20:00,302.71,304.3,301.2,301.31,2079224.0,302.71,304.3,301.2,301.31,2079224.0
2025-02-25 11:30:00,301.34,302.26,298.87,301.46,4215527.0,301.34,302.26,298.87,301.46,4215527.0
2025-02-25 11:40:00,301.4,304.18,301.0,304.02,1822159.0,301.4,304.18,301.0,304.02,1822159.0
2025-02-25 11:50:00,304.0,306.47,303.3,305.89,1947839.0,304.0,306.47,303.3,305.89,1947839.0
2025-02-25 12:00:00,305.95,305.95,303.54,304.4,1386198.0,305.95,305.95,303.54,304.4,1386198.0
2025-02-25 12:10:00,304.43,305.5,302.81,303.03,1243745.0,304.43,305.5,302.81,303.03,1243745.0
2025-02-25 12:20:00,303.08,303.8,301.83,303.42,1416503.0,303.08,303.8,301.83,303.42,1416503.0
2025-02-25 12:30:00,303.5,303.79,301.72,302.45,1315937.0,303.5,303.79,301.72,302.45,1315937.0
2025-02-25 12:40:00,302.45,304.77,302.01,304.27,1460305.0,302.45,304.77,302.01,304.27,1460305.0
2025-02-25 12:50:00,304.27,305.19,303.43,303.64,1089504.0,304.27,305.19,303.43,303.64,1089504.0
2025-02-25 13:00:00,303.64,306.38,303.58,305.34,1391995.0,303.64,306.38,303.58,305.34,1391995.0
2025-02-25 13:10:00,305.3,305.86,301.96,302.16,1515958.0,305.3,305.86,301.96,302.16,1515958.0
2025-02-25 13:20:00,302.16,303.49,302.0,302.38,1182484.0,302.16,303.49,302.0,302.38,1182484.0
2025-02-25 13:30:00,302.4,303.95,301.62,303.95,1208999.0,302.4,303.95,301.62,303.95,1208999.0
2025-02-25 13:40:00,303.91,304.3,302.1,302.44,991972.0,303.91,304.3,302.1,302.44,991972.0
2025-02-25 13:50:00,302.48,302.85,300.66,300.79,1332925.0,302.48,302.85,300.66,300.79,1332925.0
2025-02-25 14:00:00,300.79,301.55,299.56,300.16,1751293.0,300.79,301.55,299.56,300.16,1751293.0
2025-02-25 14:10:00,300.1,300.38,297.5,298.99,2363366.0,300.1,300.38,297.5,298.99,2363366.0
2025-02-25 14:20:00,299.01,299.01,297.25,298.31,1521057.0,299.01,299.01,297.25,298.31,1521057.0
2025-02-25 14:30:00,298.31,301.9,298.13,301.8,1997023.0,298.31,301.9,298.13,301.8,1997023.0
2025-02-25 14:40:00,301.76,301.87,299.71,301.28,1485352.0,301.76,301.87,299.71,301.28,1485352.0
2025-02-25 14:50:00,301.31,302.15,300.6,301.47,1149769.0,301.31,302.15,300.6,301.47,1149769.0
2025-02-25 15:00:00,301.5,302.58,300.7,300.8,1355296.0,301.5,302.58,300.7,300.8,1355296.0
2025-02-25 15:10:00,300.82,302.69,299.93,302.65,1535699.0,300.82,302.69,299.93,302.65,1535699.0
2025-02-25 15:20:00,302.61,304.05,301.93,302.7,1933035.0,302.61,304.05,301.93,302.7,1933035.0
2025-02-25 15:30:00,302.68,302.88,300.33,300.46,1559826.0,302.68,302.88,300.33,300.46,1559826.0
2025-02-25 15:40:00,300.49,301.08,298.35,298.92,1944366.0,300.49,301.08,298.35,298.92,1944366.0
2025-02-25 15:50:00,298.87,303.74,298.76,302.49,4279579.0,298.87,303.74,298.76,302.49,4279579.0
2025-02-26 09:30:00,303.61,308.75,302.8,308.44,4508798.0,303.61,308.75,302.8,308.44,4508798.0
2025-02-26 09:40:00,308.38,308.6,304.12,307.92,2779575.0,308.38,308.6,304.12,307.92,2779575.0
2025-02-26 09:50:00,307.92,309.0,303.71,305.55,2506673.0,307.92,309.0,303.71,305.55,2506673.0
2025-02-26 10:00:00,305.56,305.99,303.59,304.67,1672166.0,305.56,305.99,303.59,304.67,1672166.0
2025-02-26 10:10:00,304.75,307.2,304.12,304.23,1791948.0,304.75,307.2,304.12,304.23,1791948.0
2025-02-26 10:20:00,304.26,304.35,294.23,295.25,4836859.0,304.26,304.35,294.23,295.25,4836859.0
2025-02-26 10:30:00,295.3,300.63,295.3,298.81,3479294.0,295.3,300.63,295.3,298.81,3479294.0
2025-02-26 10:40:00,298.81,300.0,296.33,299.16,2013929.0,298.81,300.0,296.33,299.16,2013929.0
2025-02-26 10:50:00,299.03,300.99,298.12,300.55,1836538.0,299.03,300.99,298.12,300.55,1836538.0
2025-02-26 11:00:00,300.57,301.0,297.51,299.0,1708224.0,300.57,301.0,297.51,299.0,1708224.0
2025-02-26 11:10:00,299.08,300.36,298.61,299.23,1179372.0,299.08,300.36,298.61,299.23,1179372.0
2025-02-26 11:20:00,299.23,299.8,298.23,298.78,1092715.0,299.23,299.8,298.23,298.78,1092715.0
2025-02-26 11:30:00,298.78,302.0,298.75,301.3,1377403.0,298.78,302.0,298.75,301.3,1377403.0
2025-02-26 11:40:00,301.34,302.26,299.67,300.67,1235587.0,301.34,302.26,299.67,300.67,1235587.0
2025-02-26 11:50:00,300.74,300.75,298.0,298.27,941936.0,300.74,300.75,298.0,298.27,941936.0
2025-02-26 12:00:00,298.35,299.84,297.75,299.41,987104.0,298.35,299.84,297.75,299.41,987104.0
2025-02-26 12:10:00,299.42,301.86,298.91,300.75,1076645.0,299.42,301.86,298.91,300.75,1076645.0
2025-02-26 12:20:00,300.85,301.03,299.94,300.68,683346.0,300.85,301.03,299.94,300.68,683346.0
2025-02-26 12:30:00,300.64,301.3,299.12,300.11,758816.0,300.64,301.3,299.12,300.11,758816.0
2025-02-26 12:40:00,300.1,300.1,298.7,299.75,754072.0,300.1,300.1,298.7,299.75,754072.0
2025-02-26 12:50:00,299.74,299.78,296.01,296.46,1466473.0,299.74,299.78,296.01,296.46,1466473.0
2025-02-26 13:00:00,296.48,297.22,295.1,296.67,1447472.0,296.48,297.22,295.1,296.67,1447472.0
2025-02-26 13:10:00,296.67,297.16,294.6,295.77,1255989.0,296.67,297.16,294.6,295.77,1255989.0
2025-02-26 13:20:00,295.8,297.19,293.42,293.44,1492292.0,295.8,297.19,293.42,293.44,1492292.0
2025-02-26 13:30:00,293.44,294.9,293.23,293.4,1276969.0,293.44,294.9,293.23,293.4,1276969.0
2025-02-26 13:40:00,293.39,294.1,292.09,292.19,1592572.0,293.39,294.1,292.09,292.19,1592572.0
2025-02-26 13:50:00,292.17,292.97,291.45,291.52,1554367.0,292.17,292.97,291.45,291.52,1554367.0
2025-02-26 14:00:00,291.47,292.8,289.41,290.33,2259645.0,291.47,292.8,289.41,290.33,2259645.0
2025-02-26 14:10:00,290.4,291.89,290.0,291.73,1613837.0,290.4,291.89,290.0,291.73,1613837.0
2025-02-26 14:20:00,291.72,292.81,290.12,290.25,1431137.0,291.72,292.81,290.12,290.25,1431137.0
2025-02-26 14:30:00,290.25,292.63,290.11,291.91,1253534.0,290.25,292.63,290.11,291.91,1253534.0
2025-02-26 14:40:00,291.85,292.3,290.54,290.6,916472.0,291.85,292.3,290.54,290.6,916472.0
2025-02-26 14:50:00,290.59,291.08,288.98,289.22,1369765.0,290.59,291.08,288.98,289.22,1369765.0
2025-02-26 15:00:00,289.27,291.21,288.88,290.2,1367636.0,289.27,291.21,288.88,290.2,1367636.0
2025-02-26 15:10:00,290.23,290.39,288.73,288.77,1482839.0,290.23,290.39,288.73,288.77,1482839.0
2025-02-26 15:20:00,288.79,289.93,288.08,289.02,1623580.0,288.79,289.93,288.08,289.02,1623580.0
2025-02-26 15:30:00,289.0,289.7,288.04,289.54,1440945.0,289.0,289.7,288.04,289.54,1440945.0
2025-02-26 15:40:00,289.55,290.83,288.41,290.61,1723245.0,289.55,290.83,288.41,290.61,1723245.0
2025-02-26 15:50:00,290.8,292.68,290.4,290.89,3157477.0,290.8,292.68,290.4,290.89,3157477.0
2025-02-27 09:30:00,291.16,297.23,290.34,295.58,5053240.0,291.16,297.23,290.34,295.58,5053240.0
2025-02-27 09:40:00,295.57,295.74,289.14,291.28,3521938.0,295.57,295.74,289.14,291.28,3521938.0
2025-02-27 09:50:00,291.18,291.45,283.04,283.16,4309734.0,291.18,291.45,283.04,283.16,4309734.0
2025-02-27 10:00:00,283.04,286.67,280.91,283.76,4718054.0,283.04,286.67,280.91,283.76,4718054.0
2025-02-27 10:10:00,283.8,288.63,283.68,288.45,2594825.0,283.8,288.63,283.68,288.45,2594825.0
2025-02-27 10:20:00,288.43,293.43,287.92,293.36,3246847.0,288.43,293.43,287.92,293.36,3246847.0
2025-02-27 10:30:00,293.32,293.52,290.11,292.4,2381785.0,293.32,293.52,290.11,292.4,2381785.0
2025-02-27 10:40:00,292.4,292.95,290.96,291.5,1510316.0,292.4,292.95,290.96,291.5,1510316.0
2025-02-27 10:50:00,291.33,291.56,286.06,286.46,2491551.0,291.33,291.56,286.06,286.46,2491551.0
2025-02-27 11:00:00,286.64,289.96,285.85,288.74,1697417.0,286.64,289.96,285.85,288.74,1697417.0
2025-02-27 11:10:00,288.74,292.0,288.63,291.23,1563271.0,288.74,292.0,288.63,291.23,1563271.0
2025-02-27 11:20:00,291.21,291.79,288.02,288.4,1267554.0,291.21,291.79,288.02,288.4,1267554.0
2025-02-27 11:30:00,288.52,289.19,287.05,287.69,1066962.0,288.52,289.19,287.05,287.69,1066962.0
2025-02-27 11:40:00,287.69,288.2,286.81,288.01,895294.0,287.69,288.2,286.81,288.01,895294.0
2025-02-27 11:50:00,288.09,288.63,285.41,285.66,1454960.0,288.09,288.63,285.41,285.66,1454960.0
2025-02-27 12:00:00,285.74,287.08,285.2,286.17,1123976.0,285.74,287.08,285.2,286.17,1123976.0
2025-02-27 12:10:00,286.22,287.3,284.53,284.69,1038283.0,286.22,287.3,284.53,284.69,1038283.0
2025-02-27 12:20:00,284.68,286.32,284.33,285.95,1244583.0,284.68,286.32,284.33,285.95,1244583.0
2025-02-27 12:30:00,286.0,286.82,285.68,286.42,749776.0,286.0,286.82,285.68,286.42,749776.0
2025-02-27 12:40:00,286.35,287.0,284.69,286.35,1028569.0,286.35,287.0,284.69,286.35,1028569.0
2025-02-27 12:50:00,286.32,289.83,286.14,289.54,1968880.0,286.32,289.83,286.14,289.54,1968880.0
2025-02-27 13:00:00,289.59,290.61,288.1,288.29,1471166.0,289.59,290.61,288.1,288.29,1471166.0
2025-02-27 13:10:00,288.39,290.34,287.96,289.98,871830.0,288.39,290.34,287.96,289.98,871830.0
2025-02-27 13:20:00,290.0,291.67,289.25,291.31,1124654.0,290.0,291.67,289.25,291.31,1124654.0
2025-02-27 13:30:00,291.33,291.83,289.66,290.42,932274.0,291.33,291.83,289.66,290.42,932274.0
2025-02-27 13:40:00,290.33,290.75,289.22,290.17,770085.0,290.33,290.75,289.22,290.17,770085.0
2025-02-27 13:50:00,290.17,290.44,288.4,288.53,770823.0,290.17,290.44,288.4,288.53,770823.0
2025-02-27 14:00:00,288.53,288.73,286.1,286.38,1329886.0,288.53,288.73,286.1,286.38,1329886.0
2025-02-27 14:10:00,286.38,286.75,285.25,286.65,1073692.0,286.38,286.75,285.25,286.65,1073692.0
2025-02-27 14:20:00,286.76,286.9,284.63,284.94,1117089.0,286.76,286.9,284.63,284.94,1117089.0
2025-02-27 14:30:00,284.95,285.08,282.96,284.08,1444663.0,284.95,285.08,282.96,284.08,1444663.0
2025-02-27 14:40:00,284.04,285.93,282.98,284.45,1394533.0,284.04,285.93,282.98,284.45,1394533.0
2025-02-27 14:50:00,284.47,285.84,284.08,284.72,929420.0,284.47,285.84,284.08,284.72,929420.0
2025-02-27 15:00:00,284.63,284.71,282.11,282.38,1485778.0,284.63,284.71,282.11,282.38,1485778.0
2025-02-27 15:10:00,282.38,283.3,281.5,281.71,1381623.0,282.38,283.3,281.5,281.71,1381623.0
2025-02-27 15:20:00,281.7,282.99,281.53,281.93,1334937.0,281.7,282.99,281.53,281.93,1334937.0
2025-02-27 15:30:00,281.93,284.67,281.88,283.11,1530180.0,281.93,284.67,281.88,283.11,1530180.0
2025-02-27 15:40:00,283.13,283.73,281.95,283.63,1334561.0,283.13,283.73,281.95,283.63,1334561.0
2025-02-27 15:50:00,283.41,284.4,281.26,281.96,2528517.0,283.41,284.4,281.26,281.96,2528517.0
2025-02-28 09:30:00,279.5,280.48,273.6,279.05,7212544.0,279.5,280.48,273.6,279.05,7212544.0
2025-02-28 09:40:00,278.98,284.67,276.17,283.78,4952780.0,278.98,284.67,276.17,283.78,4952780.0
2025-02-28 09:50:00,283.81,285.15,280.11,281.37,3175195.0,283.81,285.15,280.11,281.37,3175195.0
2025-02-28 10:00:00,281.36,284.49,278.32,283.48,3376607.0,281.36,284.49,278.32,283.48,3376607.0
2025-02-28 10:10:00,283.46,289.79,282.89,286.59,4045979.0,283.46,289.79,282.89,286.59,4045979.0
2025-02-28 10:20:00,286.51,292.57,286.0,292.35,3389219.0,286.51,292.57,286.0,292.35,3389219.0
2025-02-28 10:30:00,292.4,293.0,287.98,288.36,2909940.0,292.4,293.0,287.98,288.36,2909940.0
2025-02-28 10:40:00,288.36,291.75,288.14,289.56,1750868.0,288.36,291.75,288.14,289.56,1750868.0
2025-02-28 10:50:00,289.52,292.12,289.33,291.76,1569841.0,289.52,292.12,289.33,291.76,1569841.0
2025-02-28 11:00:00,291.76,292.08,290.0,291.51,1425538.0,291.76,292.08,290.0,291.51,1425538.0
2025-02-28 11:10:00,291.51,292.05,288.22,289.62,1734953.0,291.51,292.05,288.22,289.62,1734953.0
2025-02-28 11:20:00,289.66,291.48,287.42,287.94,1524773.0,289.66,291.48,287.42,287.94,1524773.0
2025-02-28 11:30:00,287.94,290.37,287.17,289.71,1405446.0,287.94,290.37,287.17,289.71,1405446.0
2025-02-28 11:40:00,289.59,291.05,289.36,290.77,1180977.0,289.59,291.05,289.36,290.77,1180977.0
2025-02-28 11:50:00,290.74,290.98,288.38,288.75,847703.0,290.74,290.98,288.38,288.75,847703.0
2025-02-28 12:00:00,288.69,290.35,288.44,289.5,802205.0,288.69,290.35,288.44,289.5,802205.0
2025-02-28 12:10:00,289.35,291.94,289.14,291.35,1168058.0,289.35,291.94,289.14,291.35,1168058.0
2025-02-28 12:20:00,291.39,291.56,288.9,290.27,1069966.0,291.39,291.56,288.9,290.27,1069966.0
2025-02-28 12:30:00,290.27,290.85,289.7,290.22,707132.0,290.27,290.85,289.7,290.22,707132.0
2025-02-28 12:40:00,290.23,290.58,285.83,285.9,1492392.0,290.23,290.58,285.83,285.9,1492392.0
2025-02-28 12:50:00,285.83,287.13,283.81,283.87,1795937.0,285.83,287.13,283.81,283.87,1795937.0
2025-02-28 13:00:00,283.99,285.39,283.54,284.77,1222380.0,283.99,285.39,283.54,284.77,1222380.0
2025-02-28 13:10:00,284.83,285.1,281.33,282.08,1995538.0,284.83,285.1,281.33,282.08,1995538.0
2025-02-28 13:20:00,281.96,286.3,281.96,286.12,1438615.0,281.96,286.3,281.96,286.12,1438615.0
2025-02-28 13:30:00,286.06,287.09,285.12,286.5,1435217.0,286.06,287.09,285.12,286.5,1435217.0
2025-02-28 13:40:00,286.44,287.48,285.78,286.79,1156768.0,286.44,287.48,285.78,286.79,1156768.0
2025-02-28 13:50:00,286.72,287.42,282.81,283.17,1147495.0,286.72,287.42,282.81,283.17,1147495.0
2025-02-28 14:00:00,283.18,284.85,283.07,283.76,876285.0,283.18,284.85,283.07,283.76,876285.0
2025-02-28 14:10:00,283.77,285.41,283.15,285.28,748207.0,283.77,285.41,283.15,285.28,748207.0
2025-02-28 14:20:00,285.28,286.17,284.0,285.92,859670.0,285.28,286.17,284.0,285.92,859670.0
2025-02-28 14:30:00,285.91,288.5,285.18,287.88,1258814.0,285.91,288.5,285.18,287.88,1258814.0
2025-02-28 14:40:00,287.98,290.33,287.71,290.18,1665385.0,287.98,290.33,287.71,290.18,1665385.0
2025-02-28 14:50:00,290.2,291.0,289.11,289.75,1350734.0,290.2,291.0,289.11,289.75,1350734.0
2025-02-28 15:00:00,289.72,291.99,288.82,291.73,1523204.0,289.72,291.99,288.82,291.73,1523204.0
2025-02-28 15:10:00,291.71,291.95,290.1,290.33,1085690.0,291.71,291.95,290.1,290.33,1085690.0
2025-02-28 15:20:00,290.32,293.4,288.83,293.26,2074965.0,290.32,293.4,288.83,293.26,2074965.0
2025-02-28 15:30:00,293.26,293.44,289.67,290.35,2078108.0,293.26,293.44,289.67,290.35,2078108.0
2025-02-28 15:40:00,290.34,291.43,289.76,290.34,1372377.0,290.34,291.43,289.76,290.34,1372377.0
2025-02-28 15:50:00,290.38,293.62,288.89,293.31,3736380.0,290.38,293.62,288.89,293.31,3736380.0
2025-03-03 09:30:00,300.32,303.94,296.1,297.61,7308189.0,300.32,303.94,296.1,297.61,7308189.0
2025-03-03 09:40:00,297.53,302.98,295.03,299.34,4441299.0,297.53,302.98,295.03,299.34,4441299.0
2025-03-03 09:50:00,299.33,300.0,293.2,295.1,4101698.0,299.33,300.0,293.2,295.1,4101698.0
2025-03-03 10:00:00,294.95,298.51,291.69,296.51,3377542.0,294.95,298.51,291.69,296.51,3377542.0
2025-03-03 10:10:00,296.64,298.43,294.86,295.91,1987868.0,296.64,298.43,294.86,295.91,1987868.0
2025-03-03 10:20:00,295.81,300.92,295.65,300.73,2728102.0,295.81,300.92,295.65,300.73,2728102.0
2025-03-03 10:30:00,300.78,301.7,296.6,298.17,2102922.0,300.78,301.7,296.6,298.17,2102922.0
2025-03-03 10:40:00,298.16,300.65,297.38,298.19,1630246.0,298.16,300.65,297.38,298.19,1630246.0
2025-03-03 10:50:00,298.24,299.58,294.86,295.42,1739125.0,298.24,299.58,294.86,295.42,1739125.0
2025-03-03 11:00:00,295.49,298.39,295.2,297.05,1385029.0,295.49,298.39,295.2,297.05,1385029.0
2025-03-03 11:10:00,297.1,299.18,296.03,298.95,1448748.0,297.1,299.18,296.03,298.95,1448748.0
2025-03-03 11:20:00,298.95,300.73,298.73,298.94,1741626.0,298.95,300.73,298.73,298.94,1741626.0
2025-03-03 11:30:00,298.99,300.15,297.75,298.2,1326690.0,298.99,300.15,297.75,298.2,1326690.0
2025-03-03 11:40:00,298.26,300.86,297.44,300.79,1272707.0,298.26,300.86,297.44,300.79,1272707.0
2025-03-03 11:50:00,300.86,302.48,300.54,301.65,1843792.0,300.86,302.48,300.54,301.65,1843792.0
2025-03-03 12:00:00,301.65,301.65,299.82,300.09,1287038.0,301.65,301.65,299.82,300.09,1287038.0
2025-03-03 12:10:00,300.06,300.48,298.96,300.28,951194.0,300.06,300.48,298.96,300.28,951194.0
2025-03-03 12:20:00,300.17,300.27,297.93,298.48,1028172.0,300.17,300.27,297.93,298.48,1028172.0
2025-03-03 12:30:00,298.49,298.7,295.75,296.19,1365727.0,298.49,298.7,295.75,296.19,1365727.0
2025-03-03 12:40:00,296.22,296.66,293.01,293.01,1951216.0,296.22,296.66,293.01,293.01,1951216.0
2025-03-03 12:50:00,293.01,293.95,289.35,289.94,2897637.0,293.01,293.95,289.35,289.94,2897637.0
2025-03-03 13:00:00,289.96,290.55,286.75,287.13,2617790.0,289.96,290.55,286.75,287.13,2617790.0
2025-03-03 13:10:00,286.96,288.82,285.72,287.76,2608791.0,286.96,288.82,285.72,287.76,2608791.0
2025-03-03 13:20:00,287.8,288.7,285.03,285.42,1703179.0,287.8,288.7,285.03,285.42,1703179.0
2025-03-03 13:30:00,285.51,286.49,284.71,285.83,1558646.0,285.51,286.49,284.71,285.83,1558646.0
2025-03-03 13:40:00,285.7,289.58,285.41,287.47,1583980.0,285.7,289.58,285.41,287.47,1583980.0
2025-03-03 13:50:00,287.39,288.55,286.21,287.85,1324824.0,287.39,288.55,286.21,287.85,1324824.0
2025-03-03 14:00:00,287.78,289.8,287.32,289.35,1399189.0,287.78,289.8,287.32,289.35,1399189.0
2025-03-03 14:10:00,289.25,289.81,286.75,286.97,1048182.0,289.25,289.81,286.75,286.97,1048182.0
2025-03-03 14:20:00,286.97,288.15,286.3,286.43,914591.0,286.97,288.15,286.3,286.43,914591.0
2025-03-03 14:30:00,286.43,289.11,286.3,289.11,1012204.0,286.43,289.11,286.3,289.11,1012204.0
2025-03-03 14:40:00,289.12,290.26,286.7,286.86,1350930.0,289.12,290.26,286.7,286.86,1350930.0
2025-03-03 14:50:00,286.82,287.41,283.12,283.34,1910495.0,286.82,287.41,283.12,283.34,1910495.0
2025-03-03 15:00:00,283.26,283.36,281.11,281.95,2271854.0,283.26,283.36,281.11,281.95,2271854.0
2025-03-03 15:10:00,281.95,283.39,280.82,281.24,2191188.0,281.95,283.39,280.82,281.24,2191188.0
2025-03-03 15:20:00,281.27,282.06,279.06,280.09,2168916.0,281.27,282.06,279.06,280.09,2168916.0
2025-03-03 15:30:00,280.06,281.66,279.65,279.83,1974781.0,280.06,281.66,279.65,279.83,1974781.0
2025-03-03 15:40:00,279.87,281.59,277.3,281.0,2440757.0,279.87,281.59,277.3,281.0,2440757.0
2025-03-03 15:50:00,280.9,284.98,280.25,284.78,3547200.0,280.9,284.98,280.25,284.78,3547200.0
2025-03-04 09:30:00,270.9,278.28,270.07,274.83,6829140.0,270.9,278.28,270.07,274.83,6829140.0
2025-03-04 09:40:00,274.73,276.24,270.6,271.59,4308983.0,274.73,276.24,270.6,271.59,4308983.0
2025-03-04 09:50:00,271.67,271.99,265.78,265.89,4950478.0,271.67,271.99,265.78,265.89,4950478.0
2025-03-04 10:00:00,265.88,267.0,263.62,265.79,4683279.0,265.88,267.0,263.62,265.79,4683279.0
2025-03-04 10:10:00,265.8,267.92,262.15,262.69,3422147.0,265.8,267.92,262.15,262.69,3422147.0
2025-03-04 10:20:00,262.73,266.07,261.84,265.61,3073533.0,262.73,266.07,261.84,265.61,3073533.0
2025-03-04 10:30:00,265.57,267.3,263.87,264.51,2315450.0,265.57,267.3,263.87,264.51,2315450.0
2025-03-04 10:40:00,264.44,267.82,263.68,267.23,2088060.0,264.44,267.82,263.68,267.23,2088060.0
2025-03-04 10:50:00,267.29,267.58,264.44,265.79,1772996.0,267.29,267.58,264.44,265.79,1772996.0
2025-03-04 11:00:00,265.83,266.7,262.75,263.3,1839301.0,265.83,266.7,262.75,263.3,1839301.0
2025-03-04 11:10:00,263.4,266.6,262.51,264.4,1722616.0,263.4,266.6,262.51,264.4,1722616.0
2025-03-04 11:20:00,264.5,266.06,262.07,262.76,1599994.0,264.5,266.06,262.07,262.76,1599994.0
2025-03-04 11:30:00,262.68,266.65,262.61,266.27,1695258.0,262.68,266.65,262.61,266.27,1695258.0
2025-03-04 11:40:00,266.33,268.72,266.06,268.43,1952625.0,266.33,268.72,266.06,268.43,1952625.0
2025-03-04 11:50:00,268.48,269.76,267.18,268.23,1764125.0,268.48,269.76,267.18,268.23,1764125.0
2025-03-04 12:00:00,268.19,268.94,266.65,267.29,1306844.0,268.19,268.94,266.65,267.29,1306844.0
2025-03-04 12:10:00,267.09,269.31,267.01,268.0,1250885.0,267.09,269.31,267.01,268.0,1250885.0
2025-03-04 12:20:00,268.02,273.07,267.79,271.99,2339185.0,268.02,273.07,267.79,271.99,2339185.0
2025-03-04 12:30:00,271.91,272.51,268.75,271.74,1845454.0,271.91,272.51,268.75,271.74,1845454.0
2025-03-04 12:40:00,271.74,272.99,269.85,271.56,1335390.0,271.74,272.99,269.85,271.56,1335390.0
2025-03-04 12:50:00,271.61,272.4,269.73,270.43,1290574.0,271.61,272.4,269.73,270.43,1290574.0
2025-03-04 13:00:00,270.47,272.59,269.77,272.4,1464507.0,270.47,272.59,269.77,272.4,1464507.0
2025-03-04 13:10:00,272.41,274.45,271.42,272.32,1955915.0,272.41,274.45,271.42,272.32,1955915.0
2025-03-04 13:20:00,272.39,272.76,270.88,271.14,922111.0,272.39,272.76,270.88,271.14,922111.0
2025-03-04 13:30:00,271.11,272.95,270.12,272.65,1131417.0,271.11,272.95,270.12,272.65,1131417.0
2025-03-04 13:40:00,272.7,274.87,272.54,274.11,1356284.0,272.7,274.87,272.54,274.11,1356284.0
2025-03-04 13:50:00,273.98,276.66,273.14,276.35,1455673.0,273.98,276.66,273.14,276.35,1455673.0
2025-03-04 14:00:00,276.32,278.5,275.96,277.37,1933442.0,276.32,278.5,275.96,277.37,1933442.0
2025-03-04 14:10:00,277.43,279.7,275.8,279.32,1842140.0,277.43,279.7,275.8,279.32,1842140.0
2025-03-04 14:20:00,279.3,281.5,278.91,279.16,2147471.0,279.3,281.5,278.91,279.16,2147471.0
2025-03-04 14:30:00,279.24,280.45,277.6,279.99,1511281.0,279.24,280.45,277.6,279.99,1511281.0
2025-03-04 14:40:00,280.01,280.73,278.58,278.97,1147123.0,280.01,280.73,278.58,278.97,1147123.0
2025-03-04 14:50:00,278.97,280.51,278.63,280.34,1081322.0,278.97,280.51,278.63,280.34,1081322.0
2025-03-04 15:00:00,280.25,281.72,278.84,281.19,1623537.0,280.25,281.72,278.84,281.19,1623537.0
2025-03-04 15:10:00,281.08,282.97,280.85,282.84,1574722.0,281.08,282.97,280.85,282.84,1574722.0
2025-03-04 15:20:00,282.87,284.35,282.45,282.98,1727939.0,282.87,284.35,282.45,282.98,1727939.0
2025-03-04 15:30:00,282.92,283.32,276.45,276.52,2689156.0,282.92,283.32,276.45,276.52,2689156.0
2025-03-04 15:40:00,276.51,277.21,273.51,273.65,2627992.0,276.51,277.21,273.51,273.65,2627992.0
2025-03-04 15:50:00,273.57,273.61,270.33,271.99,4271804.0,273.57,273.61,270.33,271.99,4271804.0
2025-03-05 09:30:00,273.0,274.67,267.71,270.56,5187136.0,273.0,274.67,267.71,270.56,5187136.0
2025-03-05 09:40:00,270.56,275.62,269.8,270.12,4097056.0,270.56,275.62,269.8,270.12,4097056.0
2025-03-05 09:50:00,270.1,273.85,269.21,271.5,2622973.0,270.1,273.85,269.21,271.5,2622973.0
2025-03-05 10:00:00,271.5,278.27,271.5,276.12,3526267.0,271.5,278.27,271.5,276.12,3526267.0
2025-03-05 10:10:00,276.07,276.53,270.4,271.0,2928195.0,276.07,276.53,270.4,271.0,2928195.0
2025-03-05 10:20:00,271.09,272.59,269.5,270.24,2641571.0,271.09,272.59,269.5,270.24,2641571.0
2025-03-05 10:30:00,270.25,273.88,269.41,273.44,2032334.0,270.25,273.88,269.41,273.44,2032334.0
2025-03-05 10:40:00,273.45,274.15,271.31,271.97,1588744.0,273.45,274.15,271.31,271.97,1588744.0
2025-03-05 10:50:00,271.88,274.5,270.9,272.88,1631032.0,271.88,274.5,270.9,272.88,1631032.0
2025-03-05 11:00:00,272.88,272.88,270.77,271.0,1521095.0,272.88,272.88,270.77,271.0,1521095.0
2025-03-05 11:10:00,270.92,271.33,268.87,270.22,1825971.0,270.92,271.33,268.87,270.22,1825971.0
2025-03-05 11:20:00,270.27,271.14,268.8,270.6,1684995.0,270.27,271.14,268.8,270.6,1684995.0
2025-03-05 11:30:00,270.55,270.6,268.0,269.65,1694520.0,270.55,270.6,268.0,269.65,1694520.0
2025-03-05 11:40:00,269.66,269.93,268.01,269.34,1314593.0,269.66,269.93,268.01,269.34,1314593.0
2025-03-05 11:50:00,269.31,273.53,268.5,272.25,1696522.0,269.31,273.53,268.5,272.25,1696522.0
2025-03-05 12:00:00,272.15,273.91,271.41,272.69,1386983.0,272.15,273.91,271.41,272.69,1386983.0
2025-03-05 12:10:00,272.69,273.25,271.7,272.65,1004463.0,272.69,273.25,271.7,272.65,1004463.0
2025-03-05 12:20:00,272.69,274.15,272.13,273.19,1148983.0,272.69,274.15,272.13,273.19,1148983.0
2025-03-05 12:30:00,273.13,274.63,272.55,274.25,1080302.0,273.13,274.63,272.55,274.25,1080302.0
2025-03-05 12:40:00,274.33,275.3,271.53,272.93,1468836.0,274.33,275.3,271.53,272.93,1468836.0
2025-03-05 12:50:00,273.0,276.06,272.82,275.36,1485912.0,273.0,276.06,272.82,275.36,1485912.0
2025-03-05 13:00:00,275.36,275.47,271.0,271.57,1360231.0,275.36,275.47,271.0,271.57,1360231.0
2025-03-05 13:10:00,271.59,273.4,271.47,273.0,1110618.0,271.59,273.4,271.47,273.0,1110618.0
2025-03-05 13:20:00,273.04,273.6,271.88,272.43,825646.0,273.04,273.6,271.88,272.43,825646.0
2025-03-05 13:30:00,272.38,273.55,271.2,272.79,1147785.0,272.38,273.55,271.2,272.79,1147785.0
2025-03-05 13:40:00,272.79,274.55,271.59,274.28,939222.0,272.79,274.55,271.59,274.28,939222.0
2025-03-05 13:50:00,274.28,274.96,273.9,274.82,839816.0,274.28,274.96,273.9,274.82,839816.0
2025-03-05 14:00:00,274.72,277.93,273.66,277.88,1683352.0,274.72,277.93,273.66,277.88,1683352.0
2025-03-05 14:10:00,277.93,279.16,276.79,277.05,1860472.0,277.93,279.16,276.79,277.05,1860472.0
2025-03-05 14:20:00,277.09,278.31,276.62,276.94,1106306.0,277.09,278.31,276.62,276.94,1106306.0
2025-03-05 14:30:00,277.0,277.87,275.23,276.21,1197751.0,277.0,277.87,275.23,276.21,1197751.0
2025-03-05 14:40:00,276.19,277.07,275.54,276.89,921136.0,276.19,277.07,275.54,276.89,921136.0
2025-03-05 14:50:00,276.94,277.43,276.0,276.19,838044.0,276.94,277.43,276.0,276.19,838044.0
2025-03-05 15:00:00,276.19,278.14,275.72,277.7,1293266.0,276.19,278.14,275.72,277.7,1293266.0
2025-03-05 15:10:00,277.62,277.66,273.89,274.59,1420794.0,277.62,277.66,273.89,274.59,1420794.0
2025-03-05 15:20:00,274.63,277.1,273.52,276.82,1486455.0,274.63,277.1,273.52,276.82,1486455.0
2025-03-05 15:30:00,276.8,276.98,275.78,276.13,1105818.0,276.8,276.98,275.78,276.13,1105818.0
2025-03-05 15:40:00,276.13,277.6,275.6,277.18,1217666.0,276.13,277.6,275.6,277.18,1217666.0
2025-03-05 15:50:00,277.14,279.55,275.26,279.26,3171039.0,277.14,279.55,275.26,279.26,3171039.0
2025-03-06 09:30:00,272.07,272.12,265.05,266.25,5393420.0,272.07,272.12,265.05,266.25,5393420.0
2025-03-06 09:40:00,266.21,268.14,264.4,266.85,3514045.0,266.21,268.14,264.4,266.85,3514045.0
2025-03-06 09:50:00,266.88,268.59,266.08,266.59,2453937.0,266.88,268.59,266.08,266.59,2453937.0
2025-03-06 10:00:00,266.59,270.44,265.62,269.43,2775573.0,266.59,270.44,265.62,269.43,2775573.0
2025-03-06 10:10:00,269.32,271.5,268.98,270.64,2054358.0,269.32,271.5,268.98,270.64,2054358.0
2025-03-06 10:20:00,270.69,271.41,268.78,270.71,2024162.0,270.69,271.41,268.78,270.71,2024162.0
2025-03-06 10:30:00,270.72,272.17,269.05,271.8,1562706.0,270.72,272.17,269.05,271.8,1562706.0
2025-03-06 10:40:00,271.71,272.65,269.4,270.86,1695816.0,271.71,272.65,269.4,270.86,1695816.0
2025-03-06 10:50:00,270.87,271.05,268.66,269.82,1656329.0,270.87,271.05,268.66,269.82,1656329.0
2025-03-06 11:00:00,269.94,271.44,268.86,270.34,1506892.0,269.94,271.44,268.86,270.34,1506892.0
2025-03-06 11:10:00,270.36,270.99,269.25,269.73,879620.0,270.36,270.99,269.25,269.73,879620.0
2025-03-06 11:20:00,269.65,270.17,267.58,269.33,1705251.0,269.65,270.17,267.58,269.33,1705251.0
2025-03-06 11:30:00,269.33,271.24,267.55,267.75,1771840.0,269.33,271.24,267.55,267.75,1771840.0
2025-03-06 11:40:00,267.67,268.0,266.32,266.5,1220003.0,267.67,268.0,266.32,266.5,1220003.0
2025-03-06 11:50:00,266.42,266.61,264.65,264.7,1830700.0,266.42,266.61,264.65,264.7,1830700.0
2025-03-06 12:00:00,264.7,265.77,262.85,264.47,2204054.0,264.7,265.77,262.85,264.47,2204054.0
2025-03-06 12:10:00,264.43,264.77,262.91,264.18,1397811.0,264.43,264.77,262.91,264.18,1397811.0
2025-03-06 12:20:00,264.17,265.61,262.94,263.33,1536423.0,264.17,265.61,262.94,263.33,1536423.0
2025-03-06 12:30:00,263.39,264.44,263.17,263.32,950131.0,263.39,264.44,263.17,263.32,950131.0
2025-03-06 12:40:00,263.29,264.73,262.25,262.47,1449436.0,263.29,264.73,262.25,262.47,1449436.0
2025-03-06 12:50:00,262.48,264.56,261.77,263.98,1660882.0,262.48,264.56,261.77,263.98,1660882.0
2025-03-06 13:00:00,263.91,264.5,262.45,263.29,1254695.0,263.91,264.5,262.45,263.29,1254695.0
2025-03-06 13:10:00,263.32,264.38,262.52,263.99,949154.0,263.32,264.38,262.52,263.99,949154.0
2025-03-06 13:20:00,263.97,264.64,262.75,262.95,983733.0,263.97,264.64,262.75,262.95,983733.0
2025-03-06 13:30:00,263.0,263.58,261.0,261.02,1515804.0,263.0,263.58,261.0,261.02,1515804.0
2025-03-06 13:40:00,261.04,261.8,260.11,260.83,1796307.0,261.04,261.8,260.11,260.83,1796307.0
2025-03-06 13:50:00,260.87,263.04,260.81,262.76,1140501.0,260.87,263.04,260.81,262.76,1140501.0
2025-03-06 14:00:00,262.75,263.16,261.38,262.15,1436391.0,262.75,263.16,261.38,262.15,1436391.0
2025-03-06 14:10:00,262.14,263.17,260.46,260.67,1252039.0,262.14,263.17,260.46,260.67,1252039.0
2025-03-06 14:20:00,260.76,261.26,260.02,260.56,1220224.0,260.76,261.26,260.02,260.56,1220224.0
2025-03-06 14:30:00,260.45,261.5,260.02,260.79,1147710.0,260.45,261.5,260.02,260.79,1147710.0
2025-03-06 14:40:00,260.75,264.72,260.58,264.25,1824738.0,260.75,264.72,260.58,264.25,1824738.0
2025-03-06 14:50:00,264.27,266.62,261.52,261.83,2551959.0,264.27,266.62,261.52,261.83,2551959.0
2025-03-06 15:00:00,261.86,264.34,261.07,262.72,1694566.0,261.86,264.34,261.07,262.72,1694566.0
2025-03-06 15:10:00,262.65,263.95,262.16,262.63,1245317.0,262.65,263.95,262.16,262.63,1245317.0
2025-03-06 15:20:00,262.62,263.05,260.08,261.12,1806146.0,262.62,263.05,260.08,261.12,1806146.0
2025-03-06 15:30:00,261.17,264.0,260.97,262.22,1891974.0,261.17,264.0,260.97,262.22,1891974.0
2025-03-06 15:40:00,262.16,262.61,260.55,262.54,1629459.0,262.16,262.61,260.55,262.54,1629459.0
2025-03-06 15:50:00,262.65,264.34,261.84,263.43,3179068.0,262.65,264.34,261.84,263.43,3179068.0
2025-03-07 09:30:00,259.29,265.55,258.97,264.81,5338837.0,259.29,265.55,258.97,264.81,5338837.0
2025-03-07 09:40:00,264.8,266.25,262.77,264.77,3097422.0,264.8,266.25,262.77,264.77,3097422.0
2025-03-07 09:50:00,264.8,265.65,261.81,262.01,2324576.0,264.8,265.65,261.81,262.01,2324576.0
2025-03-07 10:00:00,262.12,264.33,260.63,264.23,2172873.0,262.12,264.33,260.63,264.23,2172873.0
2025-03-07 10:10:00,264.28,264.38,261.02,262.36,1699763.0,264.28,264.38,261.02,262.36,1699763.0
2025-03-07 10:20:00,262.44,264.08,260.83,260.95,1689165.0,262.44,264.08,260.83,260.95,1689165.0
2025-03-07 10:30:00,260.9,260.9,256.98,257.72,2965825.0,260.9,260.9,256.98,257.72,2965825.0
2025-03-07 10:40:00,257.67,261.6,256.97,260.0,2292743.0,257.67,261.6,256.97,260.0,2292743.0
2025-03-07 10:50:00,259.99,260.48,258.34,259.02,1740397.0,259.99,260.48,258.34,259.02,1740397.0
2025-03-07 11:00:00,258.94,259.79,257.65,259.37,1173036.0,258.94,259.79,257.65,259.37,1173036.0
2025-03-07 11:10:00,259.42,259.74,256.3,256.38,1434695.0,259.42,259.74,256.3,256.38,1434695.0
2025-03-07 11:20:00,256.39,257.26,254.31,254.39,2240723.0,256.39,257.26,254.31,254.39,2240723.0
2025-03-07 11:30:00,254.42,255.73,253.52,253.9,1960079.0,254.42,255.73,253.52,253.9,1960079.0
2025-03-07 11:40:00,253.82,254.24,252.13,252.7,2236139.0,253.82,254.24,252.13,252.7,2236139.0
2025-03-07 11:50:00,252.69,252.88,250.73,252.65,2424122.0,252.69,252.88,250.73,252.65,2424122.0
2025-03-07 12:00:00,252.71,255.11,252.37,253.39,2256236.0,252.71,255.11,252.37,253.39,2256236.0
2025-03-07 12:10:00,253.42,254.13,252.31,253.49,1261681.0,253.42,254.13,252.31,253.49,1261681.0
2025-03-07 12:20:00,253.52,256.1,253.37,256.04,1578805.0,253.52,256.1,253.37,256.04,1578805.0
2025-03-07 12:30:00,256.09,258.0,254.9,256.8,1927327.0,256.09,258.0,254.9,256.8,1927327.0
2025-03-07 12:40:00,256.75,259.22,256.51,258.07,1771591.0,256.75,259.22,256.51,258.07,1771591.0
2025-03-07 12:50:00,258.04,261.16,256.7,256.79,2367278.0,258.04,261.16,256.7,256.79,2367278.0
2025-03-07 13:00:00,256.86,262.02,256.58,260.53,2093784.0,256.86,262.02,256.58,260.53,2093784.0
2025-03-07 13:10:00,260.6,262.2,259.27,261.99,1456361.0,260.6,262.2,259.27,261.99,1456361.0
2025-03-07 13:20:00,261.95,262.89,259.82,260.2,1494125.0,261.95,262.89,259.82,260.2,1494125.0
2025-03-07 13:30:00,260.27,262.99,259.67,262.7,1378077.0,260.27,262.99,259.67,262.7,1378077.0
2025-03-07 13:40:00,262.64,263.83,261.75,263.11,1457259.0,262.64,263.83,261.75,263.11,1457259.0
2025-03-07 13:50:00,263.17,264.07,262.81,263.4,1111630.0,263.17,264.07,262.81,263.4,1111630.0
2025-03-07 14:00:00,263.43,264.11,261.35,261.48,1254746.0,263.43,264.11,261.35,261.48,1254746.0
2025-03-07 14:10:00,261.5,264.07,261.5,263.79,1141024.0,261.5,264.07,261.5,263.79,1141024.0
2025-03-07 14:20:00,263.8,264.27,262.52,263.11,1370259.0,263.8,264.27,262.52,263.11,1370259.0
2025-03-07 14:30:00,263.15,263.57,261.69,262.31,1137832.0,263.15,263.57,261.69,262.31,1137832.0
2025-03-07 14:40:00,262.43,262.5,259.23,259.53,1426070.0,262.43,262.5,259.23,259.53,1426070.0
2025-03-07 14:50:00,259.47,260.95,259.23,260.59,1481641.0,259.47,260.95,259.23,260.59,1481641.0
2025-03-07 15:00:00,260.55,262.71,260.09,262.54,1231237.0,260.55,262.71,260.09,262.54,1231237.0
2025-03-07 15:10:00,262.51,262.77,260.52,262.15,1315072.0,262.51,262.77,260.52,262.15,1315072.0
2025-03-07 15:20:00,262.17,262.19,260.9,261.62,919680.0,262.17,262.19,260.9,261.62,919680.0
2025-03-07 15:30:00,261.62,261.94,258.81,259.36,1458814.0,261.62,261.94,258.81,259.36,1458814.0
2025-03-07 15:40:00,259.34,262.04,258.46,261.88,2061999.0,259.34,262.04,258.46,261.88,2061999.0
2025-03-07 15:50:00,261.81,263.5,260.91,262.65,2605964.0,261.81,263.5,260.91,262.65,2605964.0
2025-03-10 09:30:00,252.5,253.37,246.5,247.32,6808403.0,252.5,253.37,246.5,247.32,6808403.0
2025-03-10 09:40:00,247.43,249.52,245.32,246.72,4696373.0,247.43,249.52,245.32,246.72,4696373.0
2025-03-10 09:50:00,246.76,247.38,243.39,243.9,4091004.0,246.76,247.38,243.39,243.9,4091004.0
2025-03-10 10:00:00,243.93,243.96,240.49,241.18,4788218.0,243.93,243.96,240.49,241.18,4788218.0
2025-03-10 10:10:00,241.18,242.62,239.2,239.88,3966542.0,241.18,242.62,239.2,239.88,3966542.0
2025-03-10 10:20:00,239.94,241.93,238.88,239.73,3305129.0,239.94,241.93,238.88,239.73,3305129.0
2025-03-10 10:30:00,239.81,240.71,237.6,239.84,3540499.0,239.81,240.71,237.6,239.84,3540499.0
2025-03-10 10:40:00,239.79,241.49,239.3,240.88,4339703.0,239.79,241.49,239.3,240.88,4339703.0
2025-03-10 10:50:00,240.78,241.35,237.83,238.9,2285133.0,240.78,241.35,237.83,238.9,2285133.0
2025-03-10 11:00:00,238.84,240.8,238.83,240.41,1872899.0,238.84,240.8,238.83,240.41,1872899.0
2025-03-10 11:10:00,240.37,241.11,239.2,239.59,1716119.0,240.37,241.11,239.2,239.59,1716119.0
2025-03-10 11:20:00,239.59,240.62,239.38,240.16,1371872.0,239.59,240.62,239.38,240.16,1371872.0
2025-03-10 11:30:00,240.15,243.11,239.9,242.25,2577394.0,240.15,243.11,239.9,242.25,2577394.0
2025-03-10 11:40:00,242.2,242.47,239.9,241.19,1967223.0,242.2,242.47,239.9,241.19,1967223.0
2025-03-10 11:50:00,241.21,241.29,238.34,238.69,1944049.0,241.21,241.29,238.34,238.69,1944049.0
2025-03-10 12:00:00,238.66,239.44,235.3,235.73,3703867.0,238.66,239.44,235.3,235.73,3703867.0
2025-03-10 12:10:00,235.74,237.22,235.05,235.67,2226527.0,235.74,237.22,235.05,235.67,2226527.0
2025-03-10 12:20:00,235.67,235.99,233.03,234.3,3333510.0,235.67,235.99,233.03,234.3,3333510.0
2025-03-10 12:30:00,234.33,234.95,231.03,231.15,3097539.0,234.33,234.95,231.03,231.15,3097539.0
2025-03-10 12:40:00,231.2,232.0,230.11,230.99,3421339.0,231.2,232.0,230.11,230.99,3421339.0
2025-03-10 12:50:00,230.96,232.39,230.43,230.97,2127381.0,230.96,232.39,230.43,230.97,2127381.0
2025-03-10 13:00:00,230.94,231.3,226.94,227.4,4688850.0,230.94,231.3,226.94,227.4,4688850.0
2025-03-10 13:10:00,227.4,229.9,225.59,229.68,5054955.0,227.4,229.9,225.59,229.68,5054955.0
2025-03-10 13:20:00,229.76,230.88,227.0,227.05,2977165.0,229.76,230.88,227.0,227.05,2977165.0
2025-03-10 13:30:00,227.06,228.85,226.51,227.58,2589000.0,227.06,228.85,226.51,227.58,2589000.0
2025-03-10 13:40:00,227.62,228.68,226.05,227.14,1844922.0,227.62,228.68,226.05,227.14,1844922.0
2025-03-10 13:50:00,227.06,227.83,225.03,225.76,2345159.0,227.06,227.83,225.03,225.76,2345159.0
2025-03-10 14:00:00,225.74,226.61,224.12,225.19,2794401.0,225.74,226.61,224.12,225.19,2794401.0
2025-03-10 14:10:00,225.19,227.5,224.41,225.84,2714319.0,225.19,227.5,224.41,225.84,2714319.0
2025-03-10 14:20:00,225.8,226.72,225.13,226.0,1687828.0,225.8,226.72,225.13,226.0,1687828.0
2025-03-10 14:30:00,226.01,227.1,225.21,225.37,2164274.0,226.01,227.1,225.21,225.37,2164274.0
2025-03-10 14:40:00,225.34,226.3,225.2,225.94,1603827.0,225.34,226.3,225.2,225.94,1603827.0
2025-03-10 14:50:00,225.93,226.08,222.65,222.84,2859275.0,225.93,226.08,222.65,222.84,2859275.0
2025-03-10 15:00:00,222.84,223.45,221.06,221.17,3497550.0,222.84,223.45,221.06,221.17,3497550.0
2025-03-10 15:10:00,221.17,223.48,220.66,222.64,3944223.0,221.17,223.48,220.66,222.64,3944223.0
2025-03-10 15:20:00,222.63,223.35,221.35,221.58,3840796.0,222.63,223.35,221.35,221.58,3840796.0
2025-03-10 15:30:00,221.57,224.8,221.29,223.58,4572579.0,221.57,224.8,221.29,223.58,4572579.0
2025-03-10 15:40:00,223.52,223.74,220.18,221.45,4086429.0,223.52,223.74,220.18,221.45,4086429.0
2025-03-10 15:50:00,221.46,223.9,220.0,222.06,7466036.0,221.46,223.9,220.0,222.06,7466036.0
2025-03-11 09:30:00,225.32,231.3,222.0,230.36,9992583.0,225.32,231.3,222.0,230.36,9992583.0
2025-03-11 09:40:00,230.3,235.71,229.11,235.52,6876895.0,230.3,235.71,229.11,235.52,6876895.0
2025-03-11 09:50:00,235.52,236.29,231.02,232.9,5231632.0,235.52,236.29,231.02,232.9,5231632.0
2025-03-11 10:00:00,232.84,235.8,227.11,232.35,6690342.0,232.84,235.8,227.11,232.35,6690342.0
2025-03-11 10:10:00,232.31,233.32,228.13,229.91,3437101.0,232.31,233.32,228.13,229.91,3437101.0
2025-03-11 10:20:00,229.83,229.85,222.57,222.65,4586535.0,229.83,229.85,222.57,222.65,4586535.0
2025-03-11 10:30:00,222.59,225.58,220.4,220.7,4656146.0,222.59,225.58,220.4,220.7,4656146.0
2025-03-11 10:40:00,220.67,223.77,218.13,218.79,4559565.0,220.67,223.77,218.13,218.79,4559565.0
2025-03-11 10:50:00,218.85,226.42,218.53,223.95,4495921.0,218.85,226.42,218.53,223.95,4495921.0
2025-03-11 11:00:00,223.93,230.4,223.15,229.98,3447572.0,223.93,230.4,223.15,229.98,3447572.0
2025-03-11 11:10:00,229.91,230.99,228.15,229.83,3187540.0,229.91,230.99,228.15,229.83,3187540.0
2025-03-11 11:20:00,229.78,230.18,227.64,228.45,2242548.0,229.78,230.18,227.64,228.45,2242548.0
2025-03-11 11:30:00,228.39,231.68,228.07,230.66,2576038.0,228.39,231.68,228.07,230.66,2576038.0
2025-03-11 11:40:00,230.61,232.7,230.43,231.66,2640141.0,230.61,232.7,230.43,231.66,2640141.0
2025-03-11 11:50:00,231.67,232.0,227.35,227.59,2092450.0,231.67,232.0,227.35,227.59,2092450.0
2025-03-11 12:00:00,227.59,229.28,226.66,227.0,2205480.0,227.59,229.28,226.66,227.0,2205480.0
2025-03-11 12:10:00,227.0,227.98,225.91,227.8,1798504.0,227.0,227.98,225.91,227.8,1798504.0
2025-03-11 12:20:00,227.78,229.29,227.22,228.24,1510217.0,227.78,229.29,227.22,228.24,1510217.0
2025-03-11 12:30:00,228.3,230.45,228.1,228.22,1553522.0,228.3,230.45,228.1,228.22,1553522.0
2025-03-11 12:40:00,228.3,230.11,227.5,229.03,1713027.0,228.3,230.11,227.5,229.03,1713027.0
2025-03-11 12:50:00,228.99,229.35,226.39,227.3,1664743.0,228.99,229.35,226.39,227.3,1664743.0
2025-03-11 13:00:00,227.3,227.7,225.0,225.98,1781456.0,227.3,227.7,225.0,225.98,1781456.0
2025-03-11 13:10:00,226.0,227.49,225.11,226.5,1374344.0,226.0,227.49,225.11,226.5,1374344.0
2025-03-11 13:20:00,226.52,226.69,223.55,223.81,1880507.0,226.52,226.69,223.55,223.81,1880507.0
2025-03-11 13:30:00,223.75,226.0,223.57,225.06,1487546.0,223.75,226.0,223.57,225.06,1487546.0
2025-03-11 13:40:00,225.03,228.38,224.89,227.67,1868023.0,225.03,228.38,224.89,227.67,1868023.0
2025-03-11 13:50:00,227.67,228.7,226.76,228.26,1587818.0,227.67,228.7,226.76,228.26,1587818.0
2025-03-11 14:00:00,228.26,232.01,228.15,231.54,2619524.0,228.26,232.01,228.15,231.54,2619524.0
2025-03-11 14:10:00,231.53,233.15,231.38,232.22,1972285.0,231.53,233.15,231.38,232.22,1972285.0
2025-03-11 14:20:00,232.17,234.44,231.69,233.23,2225824.0,232.17,234.44,231.69,233.23,2225824.0
2025-03-11 14:30:00,233.17,233.33,231.53,232.97,1772585.0,233.17,233.33,231.53,232.97,1772585.0
2025-03-11 14:40:00,232.97,235.66,232.6,235.54,2668110.0,232.97,235.66,232.6,235.54,2668110.0
2025-03-11 14:50:00,235.54,237.07,234.75,235.04,3371709.0,235.54,237.07,234.75,235.04,3371709.0
2025-03-11 15:00:00,235.06,235.71,232.26,234.97,3245906.0,235.06,235.71,232.26,234.97,3245906.0
2025-03-11 15:10:00,234.97,234.97,231.75,232.87,2550685.0,234.97,234.97,231.75,232.87,2550685.0
2025-03-11 15:20:00,232.92,233.66,230.82,232.68,2468599.0,232.92,233.66,230.82,232.68,2468599.0
2025-03-11 15:30:00,232.73,233.59,232.14,232.32,1752980.0,232.73,233.59,232.14,232.32,1752980.0
2025-03-11 15:40:00,232.31,234.99,231.55,234.84,2601924.0,232.31,234.99,231.55,234.84,2601924.0
2025-03-11 15:50:00,234.84,234.84,229.62,230.5,4329411.0,234.84,234.84,229.62,230.5,4329411.0
2025-03-12 09:30:00,247.22,250.16,244.3,250.01,10147142.0,247.22,250.16,244.3,250.01,10147142.0
2025-03-12 09:40:00,250.0,251.69,246.43,247.28,6779908.0,250.0,251.69,246.43,247.28,6779908.0
2025-03-12 09:50:00,247.26,248.94,245.21,246.68,4056832.0,247.26,248.94,245.21,246.68,4056832.0
2025-03-12 10:00:00,246.67,250.85,245.38,249.36,4070268.0,246.67,250.85,245.38,249.36,4070268.0
2025-03-12 10:10:00,249.36,250.47,245.71,247.45,3035911.0,249.36,250.47,245.71,247.45,3035911.0
2025-03-12 10:20:00,247.45,248.65,245.38,246.9,3126352.0,247.45,248.65,245.38,246.9,3126352.0
2025-03-12 10:30:00,246.95,247.27,243.2,243.45,3496870.0,246.95,247.27,243.2,243.45,3496870.0
2025-03-12 10:40:00,243.5,245.15,242.76,244.58,2844005.0,243.5,245.15,242.76,244.58,2844005.0
2025-03-12 10:50:00,244.62,247.36,244.1,244.23,2740366.0,244.62,247.36,244.1,244.23,2740366.0
2025-03-12 11:00:00,244.29,244.87,241.1,241.84,2838987.0,244.29,244.87,241.1,241.84,2838987.0
2025-03-12 11:10:00,241.84,243.81,241.5,243.24,2513089.0,241.84,243.81,241.5,243.24,2513089.0
2025-03-12 11:20:00,243.28,245.42,242.17,244.82,2124281.0,243.28,245.42,242.17,244.82,2124281.0
2025-03-12 11:30:00,244.88,246.75,244.53,246.11,1778306.0,244.88,246.75,244.53,246.11,1778306.0
2025-03-12 11:40:00,246.13,247.57,245.55,246.7,1804470.0,246.13,247.57,245.55,246.7,1804470.0
2025-03-12 11:50:00,246.69,247.58,245.56,246.87,1908211.0,246.69,247.58,245.56,246.87,1908211.0
2025-03-12 12:00:00,246.85,248.74,245.48,248.51,1910344.0,246.85,248.74,245.48,248.51,1910344.0
2025-03-12 12:10:00,248.51,249.99,248.02,249.32,2288169.0,248.51,249.99,248.02,249.32,2288169.0
2025-03-12 12:20:00,249.3,249.98,248.51,249.3,1569463.0,249.3,249.98,248.51,249.3,1569463.0
2025-03-12 12:30:00,249.31,251.84,249.14,250.76,2454415.0,249.31,251.84,249.14,250.76,2454415.0
2025-03-12 12:40:00,250.76,250.76,247.4,249.59,2454749.0,250.76,250.76,247.4,249.59,2454749.0
2025-03-12 12:50:00,249.57,249.78,247.6,247.71,1566928.0,249.57,249.78,247.6,247.71,1566928.0
2025-03-12 13:00:00,247.75,249.36,247.47,249.14,1412066.0,247.75,249.36,247.47,249.14,1412066.0
2025-03-12 13:10:00,249.09,250.38,248.49,249.96,1602802.0,249.09,250.38,248.49,249.96,1602802.0
2025-03-12 13:20:00,250.08,250.98,249.6,250.24,1584681.0,250.08,250.98,249.6,250.24,1584681.0
2025-03-12 13:30:00,250.12,251.1,249.14,249.66,1393531.0,250.12,251.1,249.14,249.66,1393531.0
2025-03-12 13:40:00,249.65,250.5,249.26,249.82,1167499.0,249.65,250.5,249.26,249.82,1167499.0
2025-03-12 13:50:00,249.88,250.04,245.75,245.78,2081912.0,249.88,250.04,245.75,245.78,2081912.0
2025-03-12 14:00:00,245.8,247.97,245.75,246.64,1632779.0,245.8,247.97,245.75,246.64,1632779.0
2025-03-12 14:10:00,246.68,249.06,246.68,248.92,1350246.0,246.68,249.06,246.68,248.92,1350246.0
2025-03-12 14:20:00,248.94,249.5,248.19,249.38,1265550.0,248.94,249.5,248.19,249.38,1265550.0
2025-03-12 14:30:00,249.43,249.48,248.43,249.13,936886.0,249.43,249.48,248.43,249.13,936886.0
2025-03-12 14:40:00,249.14,249.85,249.0,249.6,1002889.0,249.14,249.85,249.0,249.6,1002889.0
2025-03-12 14:50:00,249.55,249.64,247.68,249.18,1411612.0,249.55,249.64,247.68,249.18,1411612.0
2025-03-12 15:00:00,249.16,249.33,247.57,248.43,1256852.0,249.16,249.33,247.57,248.43,1256852.0
2025-03-12 15:10:00,248.48,249.05,248.07,248.86,1094482.0,248.48,249.05,248.07,248.86,1094482.0
2025-03-12 15:20:00,248.87,248.96,247.45,247.7,1413122.0,248.87,248.96,247.45,247.7,1413122.0
2025-03-12 15:30:00,247.74,248.38,247.21,247.4,1649429.0,247.74,248.38,247.21,247.4,1649429.0
2025-03-12 15:40:00,247.44,248.34,245.98,248.09,2191837.0,247.44,248.34,245.98,248.09,2191837.0
2025-03-12 15:50:00,248.09,248.35,246.07,248.28,3852315.0,248.09,248.35,246.07,248.28,3852315.0
2025-03-13 09:30:00,248.13,248.28,240.3,241.42,6455269.0,248.13,248.28,240.3,241.42,6455269.0
2025-03-13 09:40:00,241.35,242.5,238.37,239.41,4661354.0,241.35,242.5,238.37,239.41,4661354.0
2025-03-13 09:50:00,239.28,240.4,235.7,236.11,4356515.0,239.28,240.4,235.7,236.11,4356515.0
2025-03-13 10:00:00,236.05,237.64,234.0,236.91,4490260.0,236.05,237.64,234.0,236.91,4490260.0
2025-03-13 10:10:00,236.83,240.17,234.9,239.59,4046954.0,236.83,240.17,234.9,239.59,4046954.0
2025-03-13 10:20:00,239.64,241.82,239.16,239.46,3626377.0,239.64,241.82,239.16,239.46,3626377.0
2025-03-13 10:30:00,239.5,240.7,238.04,238.36,2209332.0,239.5,240.7,238.04,238.36,2209332.0
2025-03-13 10:40:00,238.34,238.58,236.45,237.12,2455870.0,238.34,238.58,236.45,237.12,2455870.0
2025-03-13 10:50:00,237.11,239.69,236.48,237.09,2162277.0,237.11,239.69,236.48,237.09,2162277.0
2025-03-13 11:00:00,237.05,238.35,236.02,236.36,1860587.0,237.05,238.35,236.02,236.36,1860587.0
2025-03-13 11:10:00,236.41,237.42,236.08,237.16,1396031.0,236.41,237.42,236.08,237.16,1396031.0
2025-03-13 11:20:00,237.1,237.8,235.7,236.15,1738182.0,237.1,237.8,235.7,236.15,1738182.0
2025-03-13 11:30:00,236.13,236.44,232.6,234.1,2544538.0,236.13,236.44,232.6,234.1,2544538.0
2025-03-13 11:40:00,234.14,236.44,233.53,235.99,2174343.0,234.14,236.44,233.53,235.99,2174343.0
2025-03-13 11:50:00,236.0,236.05,233.86,234.36,1614071.0,236.0,236.05,233.86,234.36,1614071.0
2025-03-13 12:00:00,234.42,235.99,234.13,235.5,1585021.0,234.42,235.99,234.13,235.5,1585021.0
2025-03-13 12:10:00,235.46,235.84,234.43,235.23,1187386.0,235.46,235.84,234.43,235.23,1187386.0
2025-03-13 12:20:00,235.22,236.0,235.19,235.37,1036214.0,235.22,236.0,235.19,235.37,1036214.0
2025-03-13 12:30:00,235.4,238.49,234.88,238.35,2116195.0,235.4,238.49,234.88,238.35,2116195.0
2025-03-13 12:40:00,238.34,238.49,234.6,235.7,2069036.0,238.34,238.49,234.6,235.7,2069036.0
2025-03-13 12:50:00,235.7,237.25,235.3,237.16,1310558.0,235.7,237.25,235.3,237.16,1310558.0
2025-03-13 13:00:00,237.09,238.18,236.45,236.85,1167308.0,237.09,238.18,236.45,236.85,1167308.0
2025-03-13 13:10:00,236.82,237.04,235.01,235.2,1258490.0,236.82,237.04,235.01,235.2,1258490.0
2025-03-13 13:20:00,235.19,236.44,235.12,236.07,994907.0,235.19,236.44,235.12,236.07,994907.0
2025-03-13 13:30:00,236.04,236.72,235.45,236.32,802418.0,236.04,236.72,235.45,236.32,802418.0
2025-03-13 13:40:00,236.37,237.96,236.21,237.95,1142643.0,236.37,237.96,236.21,237.95,1142643.0
2025-03-13 13:50:00,237.94,239.28,237.61,238.07,1627640.0,237.94,239.28,237.61,238.07,1627640.0
2025-03-13 14:00:00,238.0,240.99,237.87,239.9,2056099.0,238.0,240.99,237.87,239.9,2056099.0
2025-03-13 14:10:00,239.9,241.34,239.43,240.14,1706948.0,239.9,241.34,239.43,240.14,1706948.0
2025-03-13 14:20:00,240.08,241.01,239.59,240.71,1347273.0,240.08,241.01,239.59,240.71,1347273.0
2025-03-13 14:30:00,240.75,241.33,240.17,240.86,1213556.0,240.75,241.33,240.17,240.86,1213556.0
2025-03-13 14:40:00,240.82,242.15,240.58,241.43,1654879.0,240.82,242.15,240.58,241.43,1654879.0
2025-03-13 14:50:00,241.65,241.84,239.8,241.37,1470546.0,241.65,241.84,239.8,241.37,1470546.0
2025-03-13 15:00:00,241.35,242.6,240.19,240.69,1660153.0,241.35,242.6,240.19,240.69,1660153.0
2025-03-13 15:10:00,240.72,241.45,240.02,241.24,1131986.0,240.72,241.45,240.02,241.24,1131986.0
2025-03-13 15:20:00,241.2,241.5,239.27,239.73,1333907.0,241.2,241.5,239.27,239.73,1333907.0
2025-03-13 15:30:00,239.83,240.65,239.1,239.34,1304537.0,239.83,240.65,239.1,239.34,1304537.0
2025-03-13 15:40:00,239.34,239.94,238.53,239.5,1565776.0,239.34,239.94,238.53,239.5,1565776.0
2025-03-13 15:50:00,239.41,240.93,238.15,240.69,2589023.0,239.41,240.93,238.15,240.69,2589023.0
2025-03-14 09:30:00,247.31,250.64,246.11,248.5,5597188.0,247.31,250.64,246.11,248.5,5597188.0
2025-03-14 09:40:00,248.57,248.72,244.14,245.95,3969052.0,248.57,248.72,244.14,245.95,3969052.0
2025-03-14 09:50:00,245.96,246.49,243.02,243.26,3255184.0,245.96,246.49,243.02,243.26,3255184.0
2025-03-14 10:00:00,243.06,244.7,241.42,241.94,3845748.0,243.06,244.7,241.42,241.94,3845748.0
2025-03-14 10:10:00,241.95,243.61,241.12,243.25,2498049.0,241.95,243.61,241.12,243.25,2498049.0
2025-03-14 10:20:00,243.29,243.33,240.73,241.04,2312708.0,243.29,243.33,240.73,241.04,2312708.0
2025-03-14 10:30:00,241.13,243.57,240.88,243.44,2134243.0,241.13,243.57,240.88,243.44,2134243.0
2025-03-14 10:40:00,243.4,244.0,241.44,243.04,2276852.0,243.4,244.0,241.44,243.04,2276852.0
2025-03-14 10:50:00,243.05,245.48,243.0,245.45,2001904.0,243.05,245.48,243.0,245.45,2001904.0
2025-03-14 11:00:00,245.47,246.7,245.41,245.59,2342718.0,245.47,246.7,245.41,245.59,2342718.0
2025-03-14 11:10:00,245.59,247.22,245.06,247.13,1926599.0,245.59,247.22,245.06,247.13,1926599.0
2025-03-14 11:20:00,247.13,248.73,246.65,248.6,2338312.0,247.13,248.73,246.65,248.6,2338312.0
2025-03-14 11:30:00,248.58,249.61,248.11,249.49,1893118.0,248.58,249.61,248.11,249.49,1893118.0
2025-03-14 11:40:00,249.51,249.76,248.28,249.59,1807629.0,249.51,249.76,248.28,249.59,1807629.0
2025-03-14 11:50:00,249.59,249.68,248.33,249.08,1340929.0,249.59,249.68,248.33,249.08,1340929.0
2025-03-14 12:00:00,249.04,249.08,247.58,247.75,1384894.0,249.04,249.08,247.58,247.75,1384894.0
2025-03-14 12:10:00,247.69,247.95,246.7,247.34,1582576.0,247.69,247.95,246.7,247.34,1582576.0
2025-03-14 12:20:00,247.39,248.53,246.41,246.81,1302309.0,247.39,248.53,246.41,246.81,1302309.0
2025-03-14 12:30:00,246.79,248.15,246.41,247.67,1164524.0,246.79,248.15,246.41,247.67,1164524.0
2025-03-14 12:40:00,247.7,248.77,247.67,248.25,915661.0,247.7,248.77,247.67,248.25,915661.0
2025-03-14 12:50:00,248.3,249.2,248.17,248.9,947941.0,248.3,249.2,248.17,248.9,947941.0
2025-03-14 13:00:00,248.85,249.58,247.77,249.35,1112901.0,248.85,249.58,247.77,249.35,1112901.0
2025-03-14 13:10:00,249.38,249.66,248.5,248.96,1081739.0,249.38,249.66,248.5,248.96,1081739.0
2025-03-14 13:20:00,248.96,249.41,247.72,248.01,1080734.0,248.96,249.41,247.72,248.01,1080734.0
2025-03-14 13:30:00,247.99,248.9,247.42,248.17,1069891.0,247.99,248.9,247.42,248.17,1069891.0
2025-03-14 13:40:00,248.13,248.31,247.55,247.97,697936.0,248.13,248.31,247.55,247.97,697936.0
2025-03-14 13:50:00,248.04,249.35,247.99,248.64,955734.0,248.04,249.35,247.99,248.64,955734.0
2025-03-14 14:00:00,248.69,249.9,248.64,249.56,1113243.0,248.69,249.9,248.64,249.56,1113243.0
2025-03-14 14:10:00,249.56,249.8,248.69,248.89,936969.0,249.56,249.8,248.69,248.89,936969.0
2025-03-14 14:20:00,248.84,249.62,248.33,249.1,1148289.0,248.84,249.62,248.33,249.1,1148289.0
2025-03-14 14:30:00,249.14,251.25,249.0,251.18,1700799.0,249.14,251.25,249.0,251.18,1700799.0
2025-03-14 14:40:00,251.2,251.58,250.73,250.84,1458340.0,251.2,251.58,250.73,250.84,1458340.0
2025-03-14 14:50:00,250.84,251.15,249.11,249.86,1595243.0,250.84,251.15,249.11,249.86,1595243.0
2025-03-14 15:00:00,249.8,250.84,249.31,250.46,1190465.0,249.8,250.84,249.31,250.46,1190465.0
2025-03-14 15:10:00,250.56,251.0,249.55,249.73,1140212.0,250.56,251.0,249.55,249.73,1140212.0
2025-03-14 15:20:00,249.77,250.0,248.0,248.49,1551938.0,249.77,250.0,248.0,248.49,1551938.0
2025-03-14 15:30:00,248.51,249.33,248.01,248.46,1435832.0,248.51,249.33,248.01,248.46,1435832.0
2025-03-14 15:40:00,248.45,248.82,247.79,248.73,1574344.0,248.45,248.82,247.79,248.73,1574344.0
2025-03-14 15:50:00,248.71,250.33,248.0,249.97,3093265.0,248.71,250.33,248.0,249.97,3093265.0
2025-03-17 09:30:00,245.01,245.4,238.87,243.65,7596287.0,245.01,245.4,238.87,243.65,7596287.0
2025-03-17 09:40:00,243.65,244.16,241.56,241.9,3323240.0,243.65,244.16,241.56,241.9,3323240.0
2025-03-17 09:50:00,241.95,244.75,241.36,243.64,2749803.0,241.95,244.75,241.36,243.64,2749803.0
2025-03-17 10:00:00,243.72,243.98,240.94,241.61,2928067.0,243.72,243.98,240.94,241.61,2928067.0
2025-03-17 10:10:00,241.59,243.02,240.59,241.26,2275996.0,241.59,243.02,240.59,241.26,2275996.0
2025-03-17 10:20:00,241.29,241.9,237.2,237.34,3106912.0,241.29,241.9,237.2,237.34,3106912.0
2025-03-17 10:30:00,237.34,239.44,236.8,239.3,3247045.0,237.34,239.44,236.8,239.3,3247045.0
2025-03-17 10:40:00,239.31,240.44,238.77,239.56,1861153.0,239.31,240.44,238.77,239.56,1861153.0
2025-03-17 10:50:00,239.6,239.67,236.15,236.69,2687461.0,239.6,239.67,236.15,236.69,2687461.0
2025-03-17 11:00:00,236.68,237.58,234.5,235.98,3144655.0,236.68,237.58,234.5,235.98,3144655.0
2025-03-17 11:10:00,235.98,236.92,235.4,236.46,1803769.0,235.98,236.92,235.4,236.46,1803769.0
2025-03-17 11:20:00,236.46,236.88,235.27,235.6,1469879.0,236.46,236.88,235.27,235.6,1469879.0
2025-03-17 11:30:00,235.6,236.13,234.23,234.48,2078427.0,235.6,236.13,234.23,234.48,2078427.0
2025-03-17 11:40:00,234.48,234.73,233.51,233.93,2172863.0,234.48,234.73,233.51,233.93,2172863.0
2025-03-17 11:50:00,233.91,235.38,233.76,234.4,1795633.0,233.91,235.38,233.76,234.4,1795633.0
2025-03-17 12:00:00,234.44,236.1,233.73,235.69,1774982.0,234.44,236.1,233.73,235.69,1774982.0
2025-03-17 12:10:00,235.75,235.89,234.35,234.54,1493101.0,235.75,235.89,234.35,234.54,1493101.0
2025-03-17 12:20:00,234.62,234.64,233.02,233.37,1849363.0,234.62,234.64,233.02,233.37,1849363.0
2025-03-17 12:30:00,233.4,234.52,233.13,233.94,1542340.0,233.4,234.52,233.13,233.94,1542340.0
2025-03-17 12:40:00,233.91,234.04,232.8,233.98,1506766.0,233.91,234.04,232.8,233.98,1506766.0
2025-03-17 12:50:00,234.01,234.37,233.31,233.97,1094411.0,234.01,234.37,233.31,233.97,1094411.0
2025-03-17 13:00:00,233.93,234.93,233.33,234.26,1373024.0,233.93,234.93,233.33,234.26,1373024.0
2025-03-17 13:10:00,234.33,235.74,234.2,235.48,1383869.0,234.33,235.74,234.2,235.48,1383869.0
2025-03-17 13:20:00,235.5,236.71,235.04,236.36,1782815.0,235.5,236.71,235.04,236.36,1782815.0
2025-03-17 13:30:00,236.36,237.73,235.79,237.23,1787376.0,236.36,237.73,235.79,237.23,1787376.0
2025-03-17 13:40:00,237.23,237.61,236.98,237.46,1092485.0,237.23,237.61,236.98,237.46,1092485.0
2025-03-17 13:50:00,237.52,237.68,236.52,236.8,1137588.0,237.52,237.68,236.52,236.8,1137588.0
2025-03-17 14:00:00,236.79,238.0,236.18,237.19,1484292.0,236.79,238.0,236.18,237.19,1484292.0
2025-03-17 14:10:00,237.17,238.9,236.86,238.7,1672304.0,237.17,238.9,236.86,238.7,1672304.0
2025-03-17 14:20:00,238.66,239.32,237.94,239.3,1374987.0,238.66,239.32,237.94,239.3,1374987.0
2025-03-17 14:30:00,239.3,239.9,238.96,239.57,1532902.0,239.3,239.9,238.96,239.57,1532902.0
2025-03-17 14:40:00,239.6,240.36,239.1,240.05,1164736.0,239.6,240.36,239.1,240.05,1164736.0
2025-03-17 14:50:00,240.03,240.42,239.54,239.75,1243802.0,240.03,240.42,239.54,239.75,1243802.0
2025-03-17 15:00:00,239.78,240.0,238.63,238.83,1440151.0,239.78,240.0,238.63,238.83,1440151.0
2025-03-17 15:10:00,238.84,239.09,238.13,238.27,1135458.0,238.84,239.09,238.13,238.27,1135458.0
2025-03-17 15:20:00,238.25,238.35,237.28,237.45,1439196.0,238.25,238.35,237.28,237.45,1439196.0
2025-03-17 15:30:00,237.45,238.58,237.14,238.41,1350681.0,237.45,238.58,237.14,238.41,1350681.0
2025-03-17 15:40:00,238.41,239.32,237.8,239.01,1575140.0,238.41,239.32,237.8,239.01,1575140.0
2025-03-17 15:50:00,238.98,239.9,237.21,237.8,3042889.0,238.98,239.9,237.21,237.8,3042889.0
2025-03-18 09:30:00,228.16,230.1,223.75,223.75,7723094.0,228.16,230.1,223.75,223.75,7723094.0
2025-03-18 09:40:00,223.8,226.1,223.18,225.07,4815852.0,223.8,226.1,223.18,225.07,4815852.0
2025-03-18 09:50:00,225.09,225.59,222.53,223.91,3529508.0,225.09,225.59,222.53,223.91,3529508.0
2025-03-18 10:00:00,223.94,224.76,222.92,224.06,2954667.0,223.94,224.76,222.92,224.06,2954667.0
2025-03-18 10:10:00,224.09,224.26,222.28,223.19,2964845.0,224.09,224.26,222.28,223.19,2964845.0
2025-03-18 10:20:00,223.19,225.53,222.89,225.08,3046549.0,223.19,225.53,222.89,225.08,3046549.0
2025-03-18 10:30:00,225.05,226.44,223.89,225.26,2536346.0,225.05,226.44,223.89,225.26,2536346.0
2025-03-18 10:40:00,225.26,225.78,223.23,223.48,2112708.0,225.26,225.78,223.23,223.48,2112708.0
2025-03-18 10:50:00,223.53,225.17,223.45,224.59,1809396.0,223.53,225.17,223.45,224.59,1809396.0
2025-03-18 11:00:00,224.58,225.02,223.05,224.5,1861165.0,224.58,225.02,223.05,224.5,1861165.0
2025-03-18 11:10:00,224.43,228.88,224.18,228.69,2902839.0,224.43,228.88,224.18,228.69,2902839.0
2025-03-18 11:20:00,228.67,228.83,226.87,227.92,2141786.0,228.67,228.83,226.87,227.92,2141786.0
2025-03-18 11:30:00,227.93,229.46,227.56,229.0,1865226.0,227.93,229.46,227.56,229.0,1865226.0
2025-03-18 11:40:00,229.0,229.19,227.83,228.0,1646082.0,229.0,229.19,227.83,228.0,1646082.0
2025-03-18 11:50:00,228.0,228.82,226.91,228.53,1737922.0,228.0,228.82,226.91,228.53,1737922.0
2025-03-18 12:00:00,228.58,229.28,228.22,228.59,1422375.0,228.58,229.28,228.22,228.59,1422375.0
2025-03-18 12:10:00,228.56,229.61,228.35,228.43,1287759.0,228.56,229.61,228.35,228.43,1287759.0
2025-03-18 12:20:00,228.4,229.4,228.13,229.2,1092392.0,228.4,229.4,228.13,229.2,1092392.0
2025-03-18 12:30:00,229.19,229.24,227.93,228.49,1096074.0,229.19,229.24,227.93,228.49,1096074.0
2025-03-18 12:40:00,228.47,228.59,226.44,226.66,1538152.0,228.47,228.59,226.44,226.66,1538152.0
2025-03-18 12:50:00,226.65,228.5,226.13,228.17,1554087.0,226.65,228.5,226.13,228.17,1554087.0
2025-03-18 13:00:00,228.17,228.8,227.52,228.09,1115426.0,228.17,228.8,227.52,228.09,1115426.0
2025-03-18 13:10:00,228.04,228.83,226.41,227.09,1261837.0,228.04,228.83,226.41,227.09,1261837.0
2025-03-18 13:20:00,227.09,227.7,226.57,227.0,1123561.0,227.09,227.7,226.57,227.0,1123561.0
2025-03-18 13:30:00,226.96,227.5,226.22,227.21,1133745.0,226.96,227.5,226.22,227.21,1133745.0
2025-03-18 13:40:00,227.24,227.36,226.25,226.85,1144039.0,227.24,227.36,226.25,226.85,1144039.0
2025-03-18 13:50:00,226.81,227.32,224.87,225.15,1601160.0,226.81,227.32,224.87,225.15,1601160.0
2025-03-18 14:00:00,225.17,225.32,223.82,224.01,1712048.0,225.17,225.32,223.82,224.01,1712048.0
2025-03-18 14:10:00,223.98,224.46,223.3,224.43,1586608.0,223.98,224.46,223.3,224.43,1586608.0
2025-03-18 14:20:00,224.44,225.68,224.38,225.14,1422508.0,224.44,225.68,224.38,225.14,1422508.0
2025-03-18 14:30:00,225.14,226.74,225.12,226.58,1435494.0,225.14,226.74,225.12,226.58,1435494.0
2025-03-18 14:40:00,226.58,226.92,225.68,226.65,1138859.0,226.58,226.92,225.68,226.65,1138859.0
2025-03-18 14:50:00,226.69,227.97,226.26,227.05,1368125.0,226.69,227.97,226.26,227.05,1368125.0
2025-03-18 15:00:00,226.99,227.45,226.5,226.73,1135507.0,226.99,227.45,226.5,226.73,1135507.0
2025-03-18 15:10:00,226.72,227.27,225.95,226.15,1295537.0,226.72,227.27,225.95,226.15,1295537.0
2025-03-18 15:20:00,226.17,227.09,225.55,226.42,1316087.0,226.17,227.09,225.55,226.42,1316087.0
2025-03-18 15:30:00,226.43,226.86,225.39,225.64,1239649.0,226.43,226.86,225.39,225.64,1239649.0
2025-03-18 15:40:00,225.61,225.9,224.72,225.0,1600883.0,225.61,225.9,224.72,225.0,1600883.0
2025-03-18 15:50:00,225.0,225.88,224.87,225.48,2235797.0,225.0,225.88,224.87,225.48,2235797.0
2025-03-19 09:30:00,231.59,234.13,230.28,232.98,5730738.0,231.59,234.13,230.28,232.98,5730738.0
2025-03-19 09:40:00,232.97,233.91,230.78,232.08,3655052.0,232.97,233.91,230.78,232.08,3655052.0
2025-03-19 09:50:00,232.03,232.28,229.2,229.83,3576881.0,232.03,232.28,229.2,229.83,3576881.0
2025-03-19 10:00:00,229.82,232.29,229.6,232.23,3273695.0,229.82,232.29,229.6,232.23,3273695.0
2025-03-19 10:10:00,232.24,233.82,231.71,233.52,2820288.0,232.24,233.82,231.71,233.52,2820288.0
2025-03-19 10:20:00,233.58,233.7,231.14,231.33,2326745.0,233.58,233.7,231.14,231.33,2326745.0
2025-03-19 10:30:00,231.31,231.98,230.59,231.28,1860217.0,231.31,231.98,230.59,231.28,1860217.0
2025-03-19 10:40:00,231.25,231.94,230.42,231.34,1673534.0,231.25,231.94,230.42,231.34,1673534.0
2025-03-19 10:50:00,231.33,232.2,230.88,231.14,1472665.0,231.33,232.2,230.88,231.14,1472665.0
2025-03-19 11:00:00,231.1,232.84,230.79,232.72,1469390.0,231.1,232.84,230.79,232.72,1469390.0
2025-03-19 11:10:00,232.72,233.68,232.43,233.0,1773616.0,232.72,233.68,232.43,233.0,1773616.0
2025-03-19 11:20:00,233.01,235.5,232.85,235.42,2508961.0,233.01,235.5,232.85,235.42,2508961.0
2025-03-19 11:30:00,235.43,236.15,234.62,235.92,2065438.0,235.43,236.15,234.62,235.92,2065438.0
2025-03-19 11:40:00,235.88,237.07,235.7,236.72,2413968.0,235.88,237.07,235.7,236.72,2413968.0
2025-03-19 11:50:00,236.72,237.0,235.27,235.55,1860357.0,236.72,237.0,235.27,235.55,1860357.0
2025-03-19 12:00:00,235.52,236.02,235.11,235.68,1133066.0,235.52,236.02,235.11,235.68,1133066.0
2025-03-19 12:10:00,235.65,235.8,234.71,235.08,1304768.0,235.65,235.8,234.71,235.08,1304768.0
2025-03-19 12:20:00,235.05,235.61,234.77,235.18,973263.0,235.05,235.61,234.77,235.18,973263.0
2025-03-19 12:30:00,235.15,235.21,233.71,234.03,1478139.0,235.15,235.21,233.71,234.03,1478139.0
2025-03-19 12:40:00,234.02,234.59,233.84,233.95,812281.0,234.02,234.59,233.84,233.95,812281.0
2025-03-19 12:50:00,234.02,234.84,233.75,234.83,1109328.0,234.02,234.84,233.75,234.83,1109328.0
2025-03-19 13:00:00,234.85,235.19,234.08,234.4,1199764.0,234.85,235.19,234.08,234.4,1199764.0
2025-03-19 13:10:00,234.4,234.72,233.37,234.15,1058876.0,234.4,234.72,233.37,234.15,1058876.0
2025-03-19 13:20:00,234.15,234.8,233.76,234.35,893343.0,234.15,234.8,233.76,234.35,893343.0
2025-03-19 13:30:00,234.34,234.92,233.82,234.82,776526.0,234.34,234.92,233.82,234.82,776526.0
2025-03-19 13:40:00,234.84,234.99,232.78,233.02,1347145.0,234.84,234.99,232.78,233.02,1347145.0
2025-03-19 13:50:00,233.01,233.49,232.6,232.95,932797.0,233.01,233.49,232.6,232.95,932797.0
2025-03-19 14:00:00,232.85,235.15,232.07,233.58,2590364.0,232.85,235.15,232.07,233.58,2590364.0
2025-03-19 14:10:00,233.52,235.15,233.46,234.37,1906316.0,233.52,235.15,233.46,234.37,1906316.0
2025-03-19 14:20:00,234.32,234.52,233.2,233.46,1287634.0,234.32,234.52,233.2,233.46,1287634.0
2025-03-19 14:30:00,233.42,235.48,233.42,233.96,2010393.0,233.42,235.48,233.42,233.96,2010393.0
2025-03-19 14:40:00,234.0,235.42,233.5,234.73,1563276.0,234.0,235.42,233.5,234.73,1563276.0
2025-03-19 14:50:00,234.75,237.7,234.46,237.47,2352222.0,234.75,237.7,234.46,237.47,2352222.0
2025-03-19 15:00:00,237.46,241.34,237.3,240.78,3630319.0,237.46,241.34,237.3,240.78,3630319.0
2025-03-19 15:10:00,240.78,241.41,238.9,239.05,3231888.0,240.78,241.41,238.9,239.05,3231888.0
2025-03-19 15:20:00,239.05,239.06,235.01,235.35,3549016.0,239.05,239.06,235.01,235.35,3549016.0
2025-03-19 15:30:00,235.33,237.41,235.14,237.19,2586492.0,235.33,237.41,235.14,237.19,2586492.0
2025-03-19 15:40:00,237.2,238.15,236.49,236.8,2116518.0,237.2,238.15,236.49,236.8,2116518.0
2025-03-19 15:50:00,236.75,236.98,235.31,235.73,2806889.0,236.75,236.98,235.31,235.73,2806889.0
2025-03-20 09:30:00,233.34,235.9,232.13,234.77,5197651.0,233.34,235.9,232.13,234.77,5197651.0
2025-03-20 09:40:00,234.78,234.9,232.75,233.55,3135329.0,234.78,234.9,232.75,233.55,3135329.0
2025-03-20 09:50:00,233.47,236.33,233.32,235.94,3109648.0,233.47,236.33,233.32,235.94,3109648.0
2025-03-20 10:00:00,235.97,237.4,235.11,236.23,3142338.0,235.97,237.4,235.11,236.23,3142338.0
2025-03-20 10:10:00,236.21,238.0,235.29,237.16,2544664.0,236.21,238.0,235.29,237.16,2544664.0
2025-03-20 10:20:00,237.16,237.44,236.02,236.52,1855861.0,237.16,237.44,236.02,236.52,1855861.0
2025-03-20 10:30:00,236.5,236.88,235.33,236.11,1850471.0,236.5,236.88,235.33,236.11,1850471.0
2025-03-20 10:40:00,236.11,237.08,235.67,236.45,1529425.0,236.11,237.08,235.67,236.45,1529425.0
2025-03-20 10:50:00,236.43,236.9,235.95,236.35,1307256.0,236.43,236.9,235.95,236.35,1307256.0
2025-03-20 11:00:00,236.35,236.59,234.95,236.28,1832620.0,236.35,236.59,234.95,236.28,1832620.0
2025-03-20 11:10:00,236.28,236.33,235.59,235.65,979066.0,236.28,236.33,235.59,235.65,979066.0
2025-03-20 11:20:00,235.63,235.85,233.77,234.07,1954911.0,235.63,235.85,233.77,234.07,1954911.0
2025-03-20 11:30:00,234.04,234.04,230.05,231.09,5038809.0,234.04,234.04,230.05,231.09,5038809.0
2025-03-20 11:40:00,231.08,232.9,230.75,232.5,2518392.0,231.08,232.9,230.75,232.5,2518392.0
2025-03-20 11:50:00,232.51,233.46,231.86,231.93,1977990.0,232.51,233.46,231.86,231.93,1977990.0
2025-03-20 12:00:00,231.94,233.87,231.62,232.59,1773247.0,231.94,233.87,231.62,232.59,1773247.0
2025-03-20 12:10:00,232.62,233.47,232.02,233.23,1293506.0,232.62,233.47,232.02,233.23,1293506.0
2025-03-20 12:20:00,233.2,233.49,231.6,231.91,1723215.0,233.2,233.49,231.6,231.91,1723215.0
2025-03-20 12:30:00,231.86,233.96,231.85,233.71,1470014.0,231.86,233.96,231.85,233.71,1470014.0
2025-03-20 12:40:00,233.74,233.74,232.53,233.13,1132163.0,233.74,233.74,232.53,233.13,1132163.0
2025-03-20 12:50:00,233.06,234.14,232.88,233.43,1097561.0,233.06,234.14,232.88,233.43,1097561.0
2025-03-20 13:00:00,233.42,235.59,233.15,235.53,1682580.0,233.42,235.59,233.15,235.53,1682580.0
2025-03-20 13:10:00,235.56,235.69,234.72,235.37,1162847.0,235.56,235.69,234.72,235.37,1162847.0
2025-03-20 13:20:00,235.34,235.43,234.18,234.27,1153732.0,235.34,235.43,234.18,234.27,1153732.0
2025-03-20 13:30:00,234.33,236.28,234.15,236.16,1625641.0,234.33,236.28,234.15,236.16,1625641.0
2025-03-20 13:40:00,236.15,236.65,235.52,235.98,1292250.0,236.15,236.65,235.52,235.98,1292250.0
2025-03-20 13:50:00,236.0,236.2,234.65,234.86,1246899.0,236.0,236.2,234.65,234.86,1246899.0
2025-03-20 14:00:00,234.86,235.18,234.06,234.56,1080660.0,234.86,235.18,234.06,234.56,1080660.0
2025-03-20 14:10:00,234.56,235.1,233.91,233.99,894766.0,234.56,235.1,233.91,233.99,894766.0
2025-03-20 14:20:00,233.91,234.0,232.35,232.48,1747688.0,233.91,234.0,232.35,232.48,1747688.0
2025-03-20 14:30:00,232.44,233.25,232.2,233.01,1298181.0,232.44,233.25,232.2,233.01,1298181.0
2025-03-20 14:40:00,233.0,233.1,231.89,232.76,1354615.0,233.0,233.1,231.89,232.76,1354615.0
2025-03-20 14:50:00,232.75,233.84,232.18,232.43,1366517.0,232.75,233.84,232.18,232.43,1366517.0
2025-03-20 15:00:00,232.45,234.05,232.32,233.44,1112394.0,232.45,234.05,232.32,233.44,1112394.0
2025-03-20 15:10:00,233.44,234.75,233.3,234.56,1065685.0,233.44,234.75,233.3,234.56,1065685.0
2025-03-20 15:20:00,234.53,235.09,233.63,233.69,1397327.0,234.53,235.09,233.63,233.69,1397327.0
2025-03-20 15:30:00,233.71,234.49,233.68,233.9,1198533.0,233.71,234.49,233.68,233.9,1198533.0
2025-03-20 15:40:00,233.93,235.37,233.84,235.17,1322162.0,233.93,235.37,233.84,235.17,1322162.0
2025-03-20 15:50:00,235.16,236.26,234.35,236.25,2397364.0,235.16,236.26,234.35,236.25,2397364.0
2025-03-21 09:30:00,235.0,241.83,234.55,238.47,8761331.0,235.0,241.83,234.55,238.47,8761331.0
2025-03-21 09:40:00,238.53,242.55,238.18,242.39,5208445.0,238.53,242.55,238.18,242.39,5208445.0
2025-03-21 09:50:00,242.3,243.93,241.5,241.59,4032985.0,242.3,243.93,241.5,241.59,4032985.0
2025-03-21 10:00:00,241.59,242.42,239.03,239.09,3967775.0,241.59,242.42,239.03,239.09,3967775.0
2025-03-21 10:10:00,239.1,239.72,237.27,237.69,3708028.0,239.1,239.72,237.27,237.69,3708028.0
2025-03-21 10:20:00,237.64,239.72,237.16,238.93,3179385.0,237.64,239.72,237.16,238.93,3179385.0
2025-03-21 10:30:00,238.92,240.34,237.85,239.03,2311054.0,238.92,240.34,237.85,239.03,2311054.0
2025-03-21 10:40:00,239.03,241.0,238.46,240.52,2060053.0,239.03,241.0,238.46,240.52,2060053.0
2025-03-21 10:50:00,240.52,241.41,239.75,241.28,1924968.0,240.52,241.41,239.75,241.28,1924968.0
2025-03-21 11:00:00,241.26,242.3,240.8,242.2,1970126.0,241.26,242.3,240.8,242.2,1970126.0
2025-03-21 11:10:00,242.18,242.68,241.15,241.22,1919025.0,242.18,242.68,241.15,241.22,1919025.0
2025-03-21 11:20:00,241.28,241.34,240.0,240.25,1603412.0,241.28,241.34,240.0,240.25,1603412.0
2025-03-21 11:30:00,240.3,241.29,240.14,240.28,1265390.0,240.3,241.29,240.14,240.28,1265390.0
2025-03-21 11:40:00,240.28,240.83,239.28,240.53,1620430.0,240.28,240.83,239.28,240.53,1620430.0
2025-03-21 11:50:00,240.54,241.58,240.11,241.23,1418823.0,240.54,241.58,240.11,241.23,1418823.0
2025-03-21 12:00:00,241.19,242.45,240.04,242.4,1509727.0,241.19,242.45,240.04,242.4,1509727.0
2025-03-21 12:10:00,242.4,244.37,242.08,243.81,2296173.0,242.4,244.37,242.08,243.81,2296173.0
2025-03-21 12:20:00,243.73,245.0,243.58,244.95,2218800.0,243.73,245.0,243.58,244.95,2218800.0
2025-03-21 12:30:00,244.92,246.42,244.8,245.69,2959269.0,244.92,246.42,244.8,245.69,2959269.0
2025-03-21 12:40:00,245.68,246.24,244.81,245.47,1952775.0,245.68,246.24,244.81,245.47,1952775.0
2025-03-21 12:50:00,245.5,246.89,244.92,246.8,2059497.0,245.5,246.89,244.92,246.8,2059497.0
2025-03-21 13:00:00,246.8,246.82,245.44,245.61,1602060.0,246.8,246.82,245.44,245.61,1602060.0
2025-03-21 13:10:00,245.63,245.74,244.44,244.59,1767301.0,245.63,245.74,244.44,244.59,1767301.0
2025-03-21 13:20:00,244.59,245.86,244.5,245.36,1389375.0,244.59,245.86,244.5,245.36,1389375.0
2025-03-21 13:30:00,245.37,247.4,245.16,247.31,2023186.0,245.37,247.4,245.16,247.31,2023186.0
2025-03-21 13:40:00,247.31,247.55,246.63,247.43,1487917.0,247.31,247.55,246.63,247.43,1487917.0
2025-03-21 13:50:00,247.44,247.56,246.01,246.26,1424174.0,247.44,247.56,246.01,246.26,1424174.0
2025-03-21 14:00:00,246.28,247.22,246.06,246.73,1180496.0,246.28,247.22,246.06,246.73,1180496.0
2025-03-21 14:10:00,246.69,246.88,245.81,246.5,1144141.0,246.69,246.88,245.81,246.5,1144141.0
2025-03-21 14:20:00,246.45,246.63,245.74,246.08,1093310.0,246.45,246.63,245.74,246.08,1093310.0
2025-03-21 14:30:00,246.07,247.0,245.92,246.9,1041845.0,246.07,247.0,245.92,246.9,1041845.0
2025-03-21 14:40:00,246.88,247.41,245.96,246.34,1666944.0,246.88,247.41,245.96,246.34,1666944.0
2025-03-21 14:50:00,246.36,246.59,245.52,246.11,1387434.0,246.36,246.59,245.52,246.11,1387434.0
2025-03-21 15:00:00,246.11,246.16,244.96,245.12,1710151.0,246.11,246.16,244.96,245.12,1710151.0
2025-03-21 15:10:00,245.1,245.71,244.52,245.0,1795437.0,245.1,245.71,244.52,245.0,1795437.0
2025-03-21 15:20:00,245.0,245.57,244.54,245.03,1520554.0,245.0,245.57,244.54,245.03,1520554.0
2025-03-21 15:30:00,245.01,245.78,244.6,245.48,1422526.0,245.01,245.78,244.6,245.48,1422526.0
2025-03-21 15:40:00,245.49,247.3,245.06,246.91,2423483.0,245.49,247.3,245.06,246.91,2423483.0
2025-03-21 15:50:00,246.96,249.52,246.96,249.12,5590478.0,246.96,249.52,246.96,249.12,5590478.0
2025-03-24 09:30:00,258.13,263.7,256.33,262.85,10041562.0,258.13,263.7,256.33,262.85,10041562.0
2025-03-24 09:40:00,262.88,267.23,262.11,267.11,6345962.0,262.88,267.23,262.11,267.11,6345962.0
2025-03-24 09:50:00,267.1,268.1,265.74,267.52,5398025.0,267.1,268.1,265.74,267.52,5398025.0
2025-03-24 10:00:00,267.52,269.72,267.09,267.37,5139400.0,267.52,269.72,267.09,267.37,5139400.0
2025-03-24 10:10:00,267.38,272.14,267.11,272.1,5446157.0,267.38,272.14,267.11,272.1,5446157.0
2025-03-24 10:20:00,272.11,274.4,271.72,274.21,5653790.0,272.11,274.4,271.72,274.21,5653790.0
2025-03-24 10:30:00,274.21,274.72,271.28,271.73,5601263.0,274.21,274.72,271.28,271.73,5601263.0
2025-03-24 10:40:00,271.8,272.7,270.87,272.61,3532240.0,271.8,272.7,270.87,272.61,3532240.0
2025-03-24 10:50:00,272.59,272.86,271.5,272.14,2521989.0,272.59,272.86,271.5,272.14,2521989.0
2025-03-24 11:00:00,272.11,272.8,270.7,272.54,3261827.0,272.11,272.8,270.7,272.54,3261827.0
2025-03-24 11:10:00,272.5,273.6,271.61,273.23,2616101.0,272.5,273.6,271.61,273.23,2616101.0
2025-03-24 11:20:00,273.21,274.09,271.23,271.99,2526250.0,273.21,274.09,271.23,271.99,2526250.0
2025-03-24 11:30:00,271.93,272.02,270.38,270.91,2755819.0,271.93,272.02,270.38,270.91,2755819.0
2025-03-24 11:40:00,270.9,271.15,270.02,270.45,2245142.0,270.9,271.15,270.02,270.45,2245142.0
2025-03-24 11:50:00,270.46,272.3,270.24,271.96,2227294.0,270.46,272.3,270.24,271.96,2227294.0
2025-03-24 12:00:00,271.98,273.0,271.85,272.48,2051731.0,271.98,273.0,271.85,272.48,2051731.0
2025-03-24 12:10:00,272.5,273.28,272.11,272.64,1397378.0,272.5,273.28,272.11,272.64,1397378.0
2025-03-24 12:20:00,272.64,273.29,271.55,272.33,1946664.0,272.64,273.29,271.55,272.33,1946664.0
2025-03-24 12:30:00,272.32,272.99,271.77,272.81,1406845.0,272.32,272.99,271.77,272.81,1406845.0
2025-03-24 12:40:00,272.81,275.77,271.79,274.39,3210935.0,272.81,275.77,271.79,274.39,3210935.0
2025-03-24 12:50:00,274.37,274.84,273.55,273.89,1911241.0,274.37,274.84,273.55,273.89,1911241.0
2025-03-24 13:00:00,273.87,274.78,273.57,273.87,1661741.0,273.87,274.78,273.57,273.87,1661741.0
2025-03-24 13:10:00,273.86,273.9,272.15,273.43,2006452.0,273.86,273.9,272.15,273.43,2006452.0
2025-03-24 13:20:00,273.4,274.26,272.91,274.04,1446071.0,273.4,274.26,272.91,274.04,1446071.0
2025-03-24 13:30:00,274.09,274.74,273.74,274.5,1490102.0,274.09,274.74,273.74,274.5,1490102.0
2025-03-24 13:40:00,274.52,275.0,273.9,274.33,1411016.0,274.52,275.0,273.9,274.33,1411016.0
2025-03-24 13:50:00,274.33,274.89,273.72,274.33,1470976.0,274.33,274.89,273.72,274.33,1470976.0
2025-03-24 14:00:00,274.36,275.37,273.41,273.7,2331378.0,274.36,275.37,273.41,273.7,2331378.0
2025-03-24 14:10:00,273.63,274.83,273.31,274.12,1551352.0,273.63,274.83,273.31,274.12,1551352.0
2025-03-24 14:20:00,274.09,275.45,273.95,275.23,1849449.0,274.09,275.45,273.95,275.23,1849449.0
2025-03-24 14:30:00,275.24,275.44,274.2,274.58,1443850.0,275.24,275.44,274.2,274.58,1443850.0
2025-03-24 14:40:00,274.6,275.0,273.71,274.75,1636535.0,274.6,275.0,273.71,274.75,1636535.0
2025-03-24 14:50:00,274.79,274.94,273.78,273.86,1193512.0,274.79,274.94,273.78,273.86,1193512.0
2025-03-24 15:00:00,273.91,275.1,273.65,274.86,1923992.0,273.91,275.1,273.65,274.86,1923992.0
2025-03-24 15:10:00,274.88,275.4,273.97,275.12,2025364.0,274.88,275.4,273.97,275.12,2025364.0
2025-03-24 15:20:00,275.12,276.35,274.69,276.17,2817569.0,275.12,276.35,274.69,276.17,2817569.0
2025-03-24 15:30:00,276.17,276.43,275.56,275.94,3009188.0,276.17,276.43,275.56,275.94,3009188.0
2025-03-24 15:40:00,275.94,277.33,275.36,277.21,3564038.0,275.94,277.33,275.36,277.21,3564038.0
2025-03-24 15:50:00,277.01,278.64,276.5,278.45,5717770.0,277.01,278.64,276.5,278.45,5717770.0
2025-03-25 09:30:00,283.56,283.65,275.12,276.92,10572254.0,283.56,283.65,275.12,276.92,10572254.0
2025-03-25 09:40:00,276.87,277.96,271.28,272.45,7138398.0,276.87,277.96,271.28,272.45,7138398.0
2025-03-25 09:50:00,272.32,275.34,271.67,274.93,5035623.0,272.32,275.34,271.67,274.93,5035623.0
2025-03-25 10:00:00,274.98,275.29,271.42,273.56,4238474.0,274.98,275.29,271.42,273.56,4238474.0
2025-03-25 10:10:00,273.51,276.87,273.0,275.46,3964091.0,273.51,276.87,273.0,275.46,3964091.0
2025-03-25 10:20:00,275.52,277.49,274.95,277.15,3265590.0,275.52,277.49,274.95,277.15,3265590.0
2025-03-25 10:30:00,277.19,279.55,276.17,279.4,4036968.0,277.19,279.55,276.17,279.4,4036968.0
2025-03-25 10:40:00,279.37,279.71,277.5,277.64,3224426.0,279.37,279.71,277.5,277.64,3224426.0
2025-03-25 10:50:00,277.55,279.4,277.21,277.42,2488134.0,277.55,279.4,277.21,277.42,2488134.0
2025-03-25 11:00:00,277.46,278.62,276.85,277.73,2267702.0,277.46,278.62,276.85,277.73,2267702.0
2025-03-25 11:10:00,277.67,278.44,277.1,278.08,1670974.0,277.67,278.44,277.1,278.08,1670974.0
2025-03-25 11:20:00,278.06,278.5,277.51,277.73,1331560.0,278.06,278.5,277.51,277.73,1331560.0
2025-03-25 11:30:00,277.72,277.82,275.15,275.93,2646696.0,277.72,277.82,275.15,275.93,2646696.0
2025-03-25 11:40:00,275.94,277.68,275.48,277.24,1580782.0,275.94,277.68,275.48,277.24,1580782.0
2025-03-25 11:50:00,277.28,277.89,276.72,277.29,1570381.0,277.28,277.89,276.72,277.29,1570381.0
2025-03-25 12:00:00,277.32,279.2,277.29,278.2,2269975.0,277.32,279.2,277.29,278.2,2269975.0
2025-03-25 12:10:00,278.22,278.45,277.24,277.48,1174587.0,278.22,278.45,277.24,277.48,1174587.0
2025-03-25 12:20:00,277.48,278.68,277.43,278.07,1161693.0,277.48,278.68,277.43,278.07,1161693.0
2025-03-25 12:30:00,278.12,278.88,277.7,278.73,1126818.0,278.12,278.88,277.7,278.73,1126818.0
2025-03-25 12:40:00,278.71,279.46,278.66,279.29,1566093.0,278.71,279.46,278.66,279.29,1566093.0
2025-03-25 12:50:00,279.26,280.72,278.88,279.03,2345993.0,279.26,280.72,278.88,279.03,2345993.0
2025-03-25 13:00:00,279.03,280.13,278.52,279.26,1683375.0,279.03,280.13,278.52,279.26,1683375.0
2025-03-25 13:10:00,279.24,279.35,277.8,278.2,1716801.0,279.24,279.35,277.8,278.2,1716801.0
2025-03-25 13:20:00,278.19,278.33,277.0,277.24,1653029.0,278.19,278.33,277.0,277.24,1653029.0
2025-03-25 13:30:00,277.28,278.5,277.26,278.25,1235758.0,277.28,278.5,277.26,278.25,1235758.0
2025-03-25 13:40:00,278.28,278.95,278.0,278.35,1100760.0,278.28,278.95,278.0,278.35,1100760.0
2025-03-25 13:50:00,278.34,278.87,277.8,277.86,1014465.0,278.34,278.87,277.8,277.86,1014465.0
2025-03-25 14:00:00,277.82,279.23,277.14,279.15,1333369.0,277.82,279.23,277.14,279.15,1333369.0
2025-03-25 14:10:00,279.17,280.45,278.77,280.25,1773260.0,279.17,280.45,278.77,280.25,1773260.0
2025-03-25 14:20:00,280.19,280.63,279.52,279.67,1501489.0,280.19,280.63,279.52,279.67,1501489.0
2025-03-25 14:30:00,279.73,280.6,279.44,280.12,1318286.0,279.73,280.6,279.44,280.12,1318286.0
2025-03-25 14:40:00,280.15,282.72,280.11,282.0,2943092.0,280.15,282.72,280.11,282.0,2943092.0
2025-03-25 14:50:00,282.0,283.77,281.89,282.15,2835546.0,282.0,283.77,281.89,282.15,2835546.0
2025-03-25 15:00:00,282.12,283.38,281.62,283.27,2197915.0,282.12,283.38,281.62,283.27,2197915.0
2025-03-25 15:10:00,283.27,284.37,283.07,283.78,2812519.0,283.27,284.37,283.07,283.78,2812519.0
2025-03-25 15:20:00,283.82,284.87,283.12,284.55,2420946.0,283.82,284.87,283.12,284.55,2420946.0
2025-03-25 15:30:00,284.54,286.64,284.35,286.58,3243422.0,284.54,286.64,284.35,286.58,3243422.0
2025-03-25 15:40:00,286.63,287.48,285.6,287.13,3543832.0,286.63,287.48,285.6,287.13,3543832.0
2025-03-25 15:50:00,287.08,288.2,285.37,287.99,5195694.0,287.08,288.2,285.37,287.99,5195694.0
2025-03-26 09:30:00,282.61,283.92,280.42,282.37,6330824.0,282.61,283.92,280.42,282.37,6330824.0
2025-03-26 09:40:00,282.43,284.9,282.32,283.07,4423089.0,282.43,284.9,282.32,283.07,4423089.0
2025-03-26 09:50:00,283.04,283.74,277.61,278.78,5259468.0,283.04,283.74,277.61,278.78,5259468.0
2025-03-26 10:00:00,278.81,280.63,276.5,276.61,4316624.0,278.81,280.63,276.5,276.61,4316624.0
2025-03-26 10:10:00,276.56,277.65,274.36,274.39,4590668.0,276.56,277.65,274.36,274.39,4590668.0
2025-03-26 10:20:00,274.36,276.92,272.59,275.87,5615770.0,274.36,276.92,272.59,275.87,5615770.0
2025-03-26 10:30:00,275.86,277.83,275.07,277.64,3128842.0,275.86,277.83,275.07,277.64,3128842.0
2025-03-26 10:40:00,277.62,277.97,275.17,276.24,2629146.0,277.62,277.97,275.17,276.24,2629146.0
2025-03-26 10:50:00,276.24,278.54,276.0,276.9,2748653.0,276.24,278.54,276.0,276.9,2748653.0
2025-03-26 11:00:00,276.94,278.19,276.75,277.65,1888810.0,276.94,278.19,276.75,277.65,1888810.0
2025-03-26 11:10:00,277.64,279.27,277.33,279.22,2211112.0,277.64,279.27,277.33,279.22,2211112.0
2025-03-26 11:20:00,279.22,279.33,275.55,276.48,3067989.0,279.22,279.33,275.55,276.48,3067989.0
2025-03-26 11:30:00,276.51,277.78,276.03,277.04,1786250.0,276.51,277.78,276.03,277.04,1786250.0
2025-03-26 11:40:00,277.01,277.55,276.2,276.83,1361206.0,277.01,277.55,276.2,276.83,1361206.0
2025-03-26 11:50:00,276.81,276.92,273.6,273.89,2893883.0,276.81,276.92,273.6,273.89,2893883.0
2025-03-26 12:00:00,273.86,274.79,272.96,273.68,2528164.0,273.86,274.79,272.96,273.68,2528164.0
2025-03-26 12:10:00,273.68,274.19,272.8,273.7,1872886.0,273.68,274.19,272.8,273.7,1872886.0
2025-03-26 12:20:00,273.74,274.78,273.42,274.38,1606366.0,273.74,274.78,273.42,274.38,1606366.0
2025-03-26 12:30:00,274.38,275.0,273.4,273.74,1852323.0,274.38,275.0,273.4,273.74,1852323.0
2025-03-26 12:40:00,273.71,274.33,271.56,272.86,2559067.0,273.71,274.33,271.56,272.86,2559067.0
2025-03-26 12:50:00,272.83,273.36,269.65,270.06,3401339.0,272.83,273.36,269.65,270.06,3401339.0
2025-03-26 13:00:00,270.07,271.71,269.78,270.52,2339812.0,270.07,271.71,269.78,270.52,2339812.0
2025-03-26 13:10:00,270.52,271.69,270.2,270.64,1729896.0,270.52,271.69,270.2,270.64,1729896.0
2025-03-26 13:20:00,270.64,271.47,270.26,270.9,1490038.0,270.64,271.47,270.26,270.9,1490038.0
2025-03-26 13:30:00,270.9,271.06,268.66,270.23,2799375.0,270.9,271.06,268.66,270.23,2799375.0
2025-03-26 13:40:00,270.2,273.5,270.16,271.86,3275401.0,270.2,273.5,270.16,271.86,3275401.0
2025-03-26 13:50:00,271.8,272.25,270.33,270.76,1652440.0,271.8,272.25,270.33,270.76,1652440.0
2025-03-26 14:00:00,270.8,271.59,269.73,271.06,1990460.0,270.8,271.59,269.73,271.06,1990460.0
2025-03-26 14:10:00,271.02,272.6,270.92,271.9,1695578.0,271.02,272.6,270.92,271.9,1695578.0
2025-03-26 14:20:00,271.83,272.52,271.2,271.68,1391662.0,271.83,272.52,271.2,271.68,1391662.0
2025-03-26 14:30:00,271.66,272.47,270.24,270.3,1617782.0,271.66,272.47,270.24,270.3,1617782.0
2025-03-26 14:40:00,270.34,271.1,269.66,270.28,1778420.0,270.34,271.1,269.66,270.28,1778420.0
2025-03-26 14:50:00,270.27,270.92,269.58,269.67,1470047.0,270.27,270.92,269.58,269.67,1470047.0
2025-03-26 15:00:00,269.66,270.7,268.28,269.07,2395157.0,269.66,270.7,268.28,269.07,2395157.0
2025-03-26 15:10:00,269.0,269.75,268.31,269.56,1873346.0,269.0,269.75,268.31,269.56,1873346.0
2025-03-26 15:20:00,269.53,269.84,267.25,267.75,2135455.0,269.53,269.84,267.25,267.75,2135455.0
2025-03-26 15:30:00,267.78,268.1,266.51,267.53,2893513.0,267.78,268.1,266.51,267.53,2893513.0
2025-03-26 15:40:00,267.5,270.93,267.3,270.65,3109979.0,267.5,270.93,267.3,270.65,3109979.0
2025-03-26 15:50:00,270.6,272.58,269.8,271.97,4891986.0,270.6,272.58,269.8,271.97,4891986.0
2025-03-27 09:30:00,272.4,276.87,271.82,273.72,6127578.0,272.4,276.87,271.82,273.72,6127578.0
2025-03-27 09:40:00,273.52,278.19,272.82,276.47,5595707.0,273.52,278.19,272.82,276.47,5595707.0
2025-03-27 09:50:00,276.38,279.39,276.15,278.67,4781835.0,276.38,279.39,276.15,278.67,4781835.0
2025-03-27 10:00:00,278.62,280.39,277.5,278.16,4207313.0,278.62,280.39,277.5,278.16,4207313.0
2025-03-27 10:10:00,278.14,280.07,276.65,278.35,3180491.0,278.14,280.07,276.65,278.35,3180491.0
2025-03-27 10:20:00,278.4,282.55,276.93,282.38,3403448.0,278.4,282.55,276.93,282.38,3403448.0
2025-03-27 10:30:00,282.48,286.6,282.21,286.38,5530108.0,282.48,286.6,282.21,286.38,5530108.0
2025-03-27 10:40:00,286.4,287.75,285.67,287.06,4672212.0,286.4,287.75,285.67,287.06,4672212.0
2025-03-27 10:50:00,287.05,291.85,286.0,291.16,6270153.0,287.05,291.85,286.0,291.16,6270153.0
2025-03-27 11:00:00,291.16,291.34,287.9,288.44,4101772.0,291.16,291.34,287.9,288.44,4101772.0
2025-03-27 11:10:00,288.44,289.88,286.8,287.98,3115171.0,288.44,289.88,286.8,287.98,3115171.0
2025-03-27 11:20:00,287.91,288.33,286.37,286.92,2779248.0,287.91,288.33,286.37,286.92,2779248.0
2025-03-27 11:30:00,286.97,286.98,282.85,283.8,3881405.0,286.97,286.98,282.85,283.8,3881405.0
2025-03-27 11:40:00,283.8,284.6,282.3,282.81,3055803.0,283.8,284.6,282.3,282.81,3055803.0
2025-03-27 11:50:00,282.75,284.77,282.52,283.61,2487416.0,282.75,284.77,282.52,283.61,2487416.0
2025-03-27 12:00:00,283.53,285.9,282.99,285.74,2803035.0,283.53,285.9,282.99,285.74,2803035.0
2025-03-27 12:10:00,285.75,287.18,284.75,286.28,2656593.0,285.75,287.18,284.75,286.28,2656593.0
2025-03-27 12:20:00,286.19,287.0,280.26,280.41,3619286.0,286.19,287.0,280.26,280.41,3619286.0
2025-03-27 12:30:00,280.43,281.92,278.1,278.86,3915280.0,280.43,281.92,278.1,278.86,3915280.0
2025-03-27 12:40:00,278.92,280.06,277.42,277.7,2692720.0,278.92,280.06,277.42,277.7,2692720.0
2025-03-27 12:50:00,277.62,278.83,277.26,277.7,2174217.0,277.62,278.83,277.26,277.7,2174217.0
2025-03-27 13:00:00,277.69,279.55,277.6,278.63,2009177.0,277.69,279.55,277.6,278.63,2009177.0
2025-03-27 13:10:00,278.68,279.42,277.33,277.36,1791573.0,278.68,279.42,277.33,277.36,1791573.0
2025-03-27 13:20:00,277.46,278.19,273.8,273.93,3624757.0,277.46,278.19,273.8,273.93,3624757.0
2025-03-27 13:30:00,273.96,276.2,273.72,275.91,2292120.0,273.96,276.2,273.72,275.91,2292120.0
2025-03-27 13:40:00,275.96,278.37,275.36,278.06,2128267.0,275.96,278.37,275.36,278.06,2128267.0
2025-03-27 13:50:00,278.13,278.6,275.63,276.06,1983597.0,278.13,278.6,275.63,276.06,1983597.0
2025-03-27 14:00:00,276.04,277.47,275.76,276.37,1700524.0,276.04,277.47,275.76,276.37,1700524.0
2025-03-27 14:10:00,276.37,277.77,276.2,276.36,1343976.0,276.37,277.77,276.2,276.36,1343976.0
2025-03-27 14:20:00,276.29,277.18,275.85,276.13,1291686.0,276.29,277.18,275.85,276.13,1291686.0
2025-03-27 14:30:00,276.05,276.8,275.25,276.65,1419263.0,276.05,276.8,275.25,276.65,1419263.0
2025-03-27 14:40:00,276.62,278.61,276.33,278.56,1479200.0,276.62,278.61,276.33,278.56,1479200.0
2025-03-27 14:50:00,278.56,279.57,276.49,276.88,2305796.0,278.56,279.57,276.49,276.88,2305796.0
2025-03-27 15:00:00,276.82,277.27,275.52,276.46,1603254.0,276.82,277.27,275.52,276.46,1603254.0
2025-03-27 15:10:00,276.51,277.98,276.21,277.82,1527524.0,276.51,277.98,276.21,277.82,1527524.0
2025-03-27 15:20:00,277.88,279.8,277.53,278.2,2312707.0,277.88,279.8,277.53,278.2,2312707.0
2025-03-27 15:30:00,278.19,278.64,277.1,277.75,1573052.0,278.19,278.64,277.1,277.75,1573052.0
2025-03-27 15:40:00,277.81,278.43,277.2,277.94,1582007.0,277.81,278.43,277.2,277.94,1582007.0
2025-03-27 15:50:00,277.9,277.9,272.06,273.24,6180345.0,277.9,277.9,272.06,273.24,6180345.0
2025-03-28 09:30:00,275.57,275.6,268.84,270.8,6253910.0,275.57,275.6,268.84,270.8,6253910.0
2025-03-28 09:40:00,270.7,276.1,269.83,274.5,4228292.0,270.7,276.1,269.83,274.5,4228292.0
2025-03-28 09:50:00,274.5,274.57,271.25,273.25,3171295.0,274.5,274.57,271.25,273.25,3171295.0
2025-03-28 10:00:00,273.11,274.58,268.13,269.37,4070110.0,273.11,274.58,268.13,269.37,4070110.0
2025-03-28 10:10:00,269.44,270.23,267.25,268.43,3149770.0,269.44,270.23,267.25,268.43,3149770.0
2025-03-28 10:20:00,268.4,269.38,264.15,265.0,3910254.0,268.4,269.38,264.15,265.0,3910254.0
2025-03-28 10:30:00,265.0,266.12,260.79,263.72,5696187.0,265.0,266.12,260.79,263.72,5696187.0
2025-03-28 10:40:00,263.67,265.26,262.68,264.17,3138349.0,263.67,265.26,262.68,264.17,3138349.0
2025-03-28 10:50:00,264.15,265.76,263.44,264.83,2407854.0,264.15,265.76,263.44,264.83,2407854.0
2025-03-28 11:00:00,264.83,265.1,263.13,264.36,1813840.0,264.83,265.1,263.13,264.36,1813840.0
2025-03-28 11:10:00,264.37,267.33,264.16,265.67,3031494.0,264.37,267.33,264.16,265.67,3031494.0
2025-03-28 11:20:00,265.57,266.1,264.2,265.8,1604155.0,265.57,266.1,264.2,265.8,1604155.0
2025-03-28 11:30:00,265.75,268.11,265.6,267.29,2206922.0,265.75,268.11,265.6,267.29,2206922.0
2025-03-28 11:40:00,267.26,267.43,265.77,267.02,1411840.0,267.26,267.43,265.77,267.02,1411840.0
2025-03-28 11:50:00,267.0,267.11,263.33,263.36,2035044.0,267.0,267.11,263.33,263.36,2035044.0
2025-03-28 12:00:00,263.43,265.1,263.13,263.81,1670513.0,263.43,265.1,263.13,263.81,1670513.0
2025-03-28 12:10:00,263.8,264.58,261.76,262.31,1885753.0,263.8,264.58,261.76,262.31,1885753.0
2025-03-28 12:20:00,262.37,263.74,261.75,263.5,1816896.0,262.37,263.74,261.75,263.5,1816896.0
2025-03-28 12:30:00,263.55,264.52,263.3,263.7,1394476.0,263.55,264.52,263.3,263.7,1394476.0
2025-03-28 12:40:00,263.7,264.9,263.47,263.89,1083783.0,263.7,264.9,263.47,263.89,1083783.0
2025-03-28 12:50:00,263.89,264.66,263.21,263.62,1030955.0,263.89,264.66,263.21,263.62,1030955.0
2025-03-28 13:00:00,263.54,264.5,262.85,263.96,1265641.0,263.54,264.5,262.85,263.96,1265641.0
2025-03-28 13:10:00,263.96,266.0,263.37,265.15,1589947.0,263.96,266.0,263.37,265.15,1589947.0
2025-03-28 13:20:00,265.1,265.75,262.87,263.28,1662858.0,265.1,265.75,262.87,263.28,1662858.0
2025-03-28 13:30:00,263.29,263.97,262.5,263.45,1558419.0,263.29,263.97,262.5,263.45,1558419.0
2025-03-28 13:40:00,263.43,263.75,262.8,262.89,1017213.0,263.43,263.75,262.8,262.89,1017213.0
2025-03-28 13:50:00,262.89,263.75,262.36,263.44,1167169.0,262.89,263.75,262.36,263.44,1167169.0
2025-03-28 14:00:00,263.41,264.46,263.34,264.36,1227803.0,263.41,264.46,263.34,264.36,1227803.0
2025-03-28 14:10:00,264.34,265.18,263.32,264.66,1620525.0,264.34,265.18,263.32,264.66,1620525.0
2025-03-28 14:20:00,264.64,265.4,263.81,264.67,1421727.0,264.64,265.4,263.81,264.67,1421727.0
2025-03-28 14:30:00,264.75,265.18,263.48,263.57,1139687.0,264.75,265.18,263.48,263.57,1139687.0
2025-03-28 14:40:00,263.58,263.97,262.77,263.08,1270452.0,263.58,263.97,262.77,263.08,1270452.0
2025-03-28 14:50:00,263.06,263.96,262.87,263.96,1068465.0,263.06,263.96,262.87,263.96,1068465.0
2025-03-28 15:00:00,263.96,264.84,263.5,264.06,1393452.0,263.96,264.84,263.5,264.06,1393452.0
2025-03-28 15:10:00,264.05,264.11,262.35,263.44,1799493.0,264.05,264.11,262.35,263.44,1799493.0
2025-03-28 15:20:00,263.38,263.9,262.73,263.06,1287888.0,263.38,263.9,262.73,263.06,1287888.0
2025-03-28 15:30:00,263.06,263.46,260.93,262.16,2412590.0,263.06,263.46,260.93,262.16,2412590.0
2025-03-28 15:40:00,262.12,263.39,260.57,262.69,2526501.0,262.12,263.39,260.57,262.69,2526501.0
2025-03-28 15:50:00,262.71,264.7,262.12,263.54,3329825.0,262.71,264.7,262.12,263.54,3329825.0
2025-03-31 09:30:00,249.41,250.88,243.36,246.21,8412719.0,249.41,250.88,243.36,246.21,8412719.0
2025-03-31 09:40:00,246.2,246.94,243.45,245.93,4509434.0,246.2,246.94,243.45,245.93,4509434.0
2025-03-31 09:50:00,245.85,250.0,245.52,248.84,4339922.0,245.85,250.0,245.52,248.84,4339922.0
2025-03-31 10:00:00,248.81,251.92,248.4,251.47,4075406.0,248.81,251.92,248.4,251.47,4075406.0
2025-03-31 10:10:00,251.47,252.08,247.36,248.06,3417473.0,251.47,252.08,247.36,248.06,3417473.0
2025-03-31 10:20:00,248.08,248.99,245.15,245.39,3112866.0,248.08,248.99,245.15,245.39,3112866.0
2025-03-31 10:30:00,245.36,248.14,245.21,247.09,3092794.0,245.36,248.14,245.21,247.09,3092794.0
2025-03-31 10:40:00,247.18,248.37,246.09,247.88,2394879.0,247.18,248.37,246.09,247.88,2394879.0
2025-03-31 10:50:00,247.91,249.23,247.0,247.91,2206243.0,247.91,249.23,247.0,247.91,2206243.0
2025-03-31 11:00:00,247.91,250.58,247.83,248.7,2476891.0,247.91,250.58,247.83,248.7,2476891.0
2025-03-31 11:10:00,248.74,250.67,248.08,250.13,2282355.0,248.74,250.67,248.08,250.13,2282355.0
2025-03-31 11:20:00,250.17,252.3,249.9,250.92,2500073.0,250.17,252.3,249.9,250.92,2500073.0
2025-03-31 11:30:00,250.91,253.5,250.18,253.36,2498028.0,250.91,253.5,250.18,253.36,2498028.0
2025-03-31 11:40:00,253.32,254.3,252.32,254.21,2214923.0,253.32,254.3,252.32,254.21,2214923.0
2025-03-31 11:50:00,254.25,254.26,252.15,252.43,1608700.0,254.25,254.26,252.15,252.43,1608700.0
2025-03-31 12:00:00,252.39,253.67,251.25,251.66,1678791.0,252.39,253.67,251.25,251.66,1678791.0
2025-03-31 12:10:00,251.66,252.85,250.47,252.51,1998487.0,251.66,252.85,250.47,252.51,1998487.0
2025-03-31 12:20:00,252.5,255.25,251.76,254.84,1881064.0,252.5,255.25,251.76,254.84,1881064.0
2025-03-31 12:30:00,254.84,255.74,254.04,255.69,1908433.0,254.84,255.74,254.04,255.69,1908433.0
2025-03-31 12:40:00,255.69,256.13,254.56,255.69,1576571.0,255.69,256.13,254.56,255.69,1576571.0
2025-03-31 12:50:00,255.68,256.36,254.21,254.69,1627017.0,255.68,256.36,254.21,254.69,1627017.0
2025-03-31 13:00:00,254.67,256.76,254.4,256.64,1666699.0,254.67,256.76,254.4,256.64,1666699.0
2025-03-31 13:10:00,256.64,256.9,254.28,254.57,1659918.0,256.64,256.9,254.28,254.57,1659918.0
2025-03-31 13:20:00,254.59,255.45,253.66,254.25,1654509.0,254.59,255.45,253.66,254.25,1654509.0
2025-03-31 13:30:00,254.3,255.43,253.6,255.1,1336891.0,254.3,255.43,253.6,255.1,1336891.0
2025-03-31 13:40:00,255.09,255.09,252.62,253.22,1571342.0,255.09,255.09,252.62,253.22,1571342.0
2025-03-31 13:50:00,253.26,254.46,252.75,254.08,1327312.0,253.26,254.46,252.75,254.08,1327312.0
2025-03-31 14:00:00,254.11,256.45,253.8,256.34,1652810.0,254.11,256.45,253.8,256.34,1652810.0
2025-03-31 14:10:00,256.35,258.37,256.26,258.11,2457549.0,256.35,258.37,256.26,258.11,2457549.0
2025-03-31 14:20:00,258.14,258.78,257.35,258.55,1768867.0,258.14,258.78,257.35,258.55,1768867.0
2025-03-31 14:30:00,258.58,260.18,258.14,259.86,2239413.0,258.58,260.18,258.14,259.86,2239413.0
2025-03-31 14:40:00,259.83,260.35,257.52,258.89,2242658.0,259.83,260.35,257.52,258.89,2242658.0
2025-03-31 14:50:00,258.89,260.29,257.9,258.11,1778457.0,258.89,260.29,257.9,258.11,1778457.0
2025-03-31 15:00:00,258.07,259.02,257.66,258.17,1667921.0,258.07,259.02,257.66,258.17,1667921.0
2025-03-31 15:10:00,258.17,259.27,257.94,258.99,1480500.0,258.17,259.27,257.94,258.99,1480500.0
2025-03-31 15:20:00,258.99,259.69,256.5,256.71,2273740.0,258.99,259.69,256.5,256.71,2273740.0
2025-03-31 15:30:00,256.69,258.38,256.35,257.87,1905715.0,256.69,258.38,256.35,257.87,1905715.0
2025-03-31 15:40:00,257.92,260.56,257.4,257.68,2487458.0,257.92,260.56,257.4,257.68,2487458.0
2025-03-31 15:50:00,257.71,260.33,256.7,259.27,3895231.0,257.71,260.33,256.7,259.27,3895231.0
2025-04-01 09:30:00,263.7,268.12,259.25,262.39,7748018.0,263.7,268.12,259.25,262.39,7748018.0
2025-04-01 09:40:00,262.38,266.47,261.7,265.23,4688143.0,262.38,266.47,261.7,265.23,4688143.0
2025-04-01 09:50:00,265.23,265.82,262.16,263.74,3206729.0,265.23,265.82,262.16,263.74,3206729.0
2025-04-01 10:00:00,263.9,264.77,261.09,263.22,3254015.0,263.9,264.77,261.09,263.22,3254015.0
2025-04-01 10:10:00,263.29,263.72,261.23,262.56,2629861.0,263.29,263.72,261.23,262.56,2629861.0
2025-04-01 10:20:00,262.5,266.51,261.72,265.99,3778562.0,262.5,266.51,261.72,265.99,3778562.0
2025-04-01 10:30:00,265.89,270.2,265.7,269.36,4190913.0,265.89,270.2,265.7,269.36,4190913.0
2025-04-01 10:40:00,269.27,271.18,268.34,270.3,3797271.0,269.27,271.18,268.34,270.3,3797271.0
2025-04-01 10:50:00,270.39,272.84,270.0,272.65,4121521.0,270.39,272.84,270.0,272.65,4121521.0
2025-04-01 11:00:00,272.63,272.67,271.03,272.2,2530847.0,272.63,272.67,271.03,272.2,2530847.0
2025-04-01 11:10:00,272.22,274.64,271.66,273.37,3411870.0,272.22,274.64,271.66,273.37,3411870.0
2025-04-01 11:20:00,273.32,274.83,272.64,274.17,2718626.0,273.32,274.83,272.64,274.17,2718626.0
2025-04-01 11:30:00,274.19,274.83,272.65,272.99,2800443.0,274.19,274.83,272.65,272.99,2800443.0
2025-04-01 11:40:00,272.94,274.64,272.53,274.56,2139250.0,272.94,274.64,272.53,274.56,2139250.0
2025-04-01 11:50:00,274.57,276.32,274.43,275.31,2743965.0,274.57,276.32,274.43,275.31,2743965.0
2025-04-01 12:00:00,275.34,277.22,274.67,277.18,2567940.0,275.34,277.22,274.67,277.18,2567940.0
2025-04-01 12:10:00,277.19,277.45,276.16,276.78,2207323.0,277.19,277.45,276.16,276.78,2207323.0
2025-04-01 12:20:00,276.83,277.33,273.17,273.73,2896443.0,276.83,277.33,273.17,273.73,2896443.0
2025-04-01 12:30:00,273.79,274.6,271.42,271.89,2990290.0,273.79,274.6,271.42,271.89,2990290.0
2025-04-01 12:40:00,271.84,273.34,271.0,273.2,2579809.0,271.84,273.34,271.0,273.2,2579809.0
2025-04-01 12:50:00,273.26,275.5,273.1,274.52,2794539.0,273.26,275.5,273.1,274.52,2794539.0
2025-04-01 13:00:00,274.56,275.17,273.61,274.33,1842155.0,274.56,275.17,273.61,274.33,1842155.0
2025-04-01 13:10:00,274.29,275.15,273.7,274.17,1511508.0,274.29,275.15,273.7,274.17,1511508.0
2025-04-01 13:20:00,274.2,274.9,273.11,273.34,1497974.0,274.2,274.9,273.11,273.34,1497974.0
2025-04-01 13:30:00,273.3,274.52,272.92,274.25,1676752.0,273.3,274.52,272.92,274.25,1676752.0
2025-04-01 13:40:00,274.25,275.48,273.85,275.35,2103905.0,274.25,275.48,273.85,275.35,2103905.0
2025-04-01 13:50:00,275.34,275.91,274.52,274.67,1856914.0,275.34,275.91,274.52,274.67,1856914.0
2025-04-01 14:00:00,274.71,275.14,272.05,272.24,2295609.0,274.71,275.14,272.05,272.24,2295609.0
2025-04-01 14:10:00,272.26,273.29,270.75,271.4,2134527.0,272.26,273.29,270.75,271.4,2134527.0
2025-04-01 14:20:00,271.4,271.77,269.17,269.85,2621636.0,271.4,271.77,269.17,269.85,2621636.0
2025-04-01 14:30:00,269.8,270.69,269.41,269.69,1857602.0,269.8,270.69,269.41,269.69,1857602.0
2025-04-01 14:40:00,269.62,270.1,268.15,268.18,2051263.0,269.62,270.1,268.15,268.18,2051263.0
2025-04-01 14:50:00,268.18,269.93,267.09,269.24,2476207.0,268.18,269.93,267.09,269.24,2476207.0
2025-04-01 15:00:00,269.26,270.22,268.8,268.89,1795396.0,269.26,270.22,268.8,268.89,1795396.0
2025-04-01 15:10:00,268.82,270.4,268.46,269.57,1698326.0,268.82,270.4,268.46,269.57,1698326.0
2025-04-01 15:20:00,269.57,271.08,268.91,269.05,2212498.0,269.57,271.08,268.91,269.05,2212498.0
2025-04-01 15:30:00,269.08,270.06,268.36,269.48,2228204.0,269.08,270.06,268.36,269.48,2228204.0
2025-04-01 15:40:00,269.5,270.88,269.21,270.67,2079962.0,269.5,270.88,269.21,270.67,2079962.0
2025-04-01 15:50:00,270.69,271.06,268.2,268.48,4006610.0,270.69,271.06,268.2,268.48,4006610.0
2025-04-02 09:30:00,254.55,258.49,251.27,255.63,8816078.0,254.55,258.49,251.27,255.63,8816078.0
2025-04-02 09:40:00,255.59,262.14,255.25,261.8,5888386.0,255.59,262.14,255.25,261.8,5888386.0
2025-04-02 09:50:00,261.64,263.66,260.8,261.84,4661378.0,261.64,263.66,260.8,261.84,4661378.0
2025-04-02 10:00:00,261.84,266.49,261.35,262.95,5479175.0,261.84,266.49,261.35,262.95,5479175.0
2025-04-02 10:10:00,262.95,263.97,260.85,263.0,3828355.0,262.95,263.97,260.85,263.0,3828355.0
2025-04-02 10:20:00,262.98,265.03,261.4,263.02,3124391.0,262.98,265.03,261.4,263.02,3124391.0
2025-04-02 10:30:00,263.0,263.75,260.13,261.83,3304317.0,263.0,263.75,260.13,261.83,3304317.0
2025-04-02 10:40:00,261.77,263.98,260.83,263.45,2808878.0,261.77,263.98,260.83,263.45,2808878.0
2025-04-02 10:50:00,263.49,265.25,262.94,264.92,2862213.0,263.49,265.25,262.94,264.92,2862213.0
2025-04-02 11:00:00,264.9,267.1,263.74,266.84,3135738.0,264.9,267.1,263.74,266.84,3135738.0
2025-04-02 11:10:00,266.85,268.97,265.23,268.9,3507635.0,266.85,268.97,265.23,268.9,3507635.0
2025-04-02 11:20:00,268.89,276.99,268.56,275.52,9888112.0,268.89,276.99,268.56,275.52,9888112.0
2025-04-02 11:30:00,275.5,281.61,273.55,279.85,7568799.0,275.5,281.61,273.55,279.85,7568799.0
2025-04-02 11:40:00,279.84,280.3,275.71,276.52,5503058.0,279.84,280.3,275.71,276.52,5503058.0
2025-04-02 11:50:00,276.53,279.21,274.58,278.44,4237382.0,276.53,279.21,274.58,278.44,4237382.0
2025-04-02 12:00:00,278.4,279.91,277.38,279.88,3161951.0,278.4,279.91,277.38,279.88,3161951.0
2025-04-02 12:10:00,279.81,283.67,279.33,283.61,5244806.0,279.81,283.67,279.33,283.61,5244806.0
2025-04-02 12:20:00,283.61,284.39,281.4,283.21,3808829.0,283.61,284.39,281.4,283.21,3808829.0
2025-04-02 12:30:00,283.21,284.12,281.28,282.18,3394131.0,283.21,284.12,281.28,282.18,3394131.0
2025-04-02 12:40:00,282.21,283.31,281.01,282.86,2467569.0,282.21,283.31,281.01,282.86,2467569.0
2025-04-02 12:50:00,282.86,283.24,276.23,280.98,7011337.0,282.86,283.24,276.23,280.98,7011337.0
2025-04-02 13:00:00,280.95,281.71,278.84,280.72,2951566.0,280.95,281.71,278.84,280.72,2951566.0
2025-04-02 13:10:00,280.77,283.51,280.53,283.21,2878462.0,280.77,283.51,280.53,283.21,2878462.0
2025-04-02 13:20:00,283.15,284.2,281.43,283.58,2435933.0,283.15,284.2,281.43,283.58,2435933.0
2025-04-02 13:30:00,283.59,283.86,281.7,282.6,2310738.0,283.59,283.86,281.7,282.6,2310738.0
2025-04-02 13:40:00,282.61,283.13,280.75,282.64,2394671.0,282.61,283.13,280.75,282.64,2394671.0
2025-04-02 13:50:00,282.64,283.53,281.25,283.24,2136324.0,282.64,283.53,281.25,283.24,2136324.0
2025-04-02 14:00:00,283.2,283.92,281.23,281.96,2731265.0,283.2,283.92,281.23,281.96,2731265.0
2025-04-02 14:10:00,281.93,283.33,281.34,282.23,1775743.0,281.93,283.33,281.34,282.23,1775743.0
2025-04-02 14:20:00,282.22,282.52,278.43,278.64,3033247.0,282.22,282.52,278.43,278.64,3033247.0
2025-04-02 14:30:00,278.61,282.85,278.38,282.82,2628656.0,278.61,282.85,278.38,282.82,2628656.0
2025-04-02 14:40:00,282.8,283.26,282.07,282.9,2016394.0,282.8,283.26,282.07,282.9,2016394.0
2025-04-02 14:50:00,282.92,283.07,280.51,280.63,1903043.0,282.92,283.07,280.51,280.63,1903043.0
2025-04-02 15:00:00,280.63,282.42,280.63,281.35,2210813.0,280.63,282.42,280.63,281.35,2210813.0
2025-04-02 15:10:00,281.32,281.6,279.2,279.54,2321786.0,281.32,281.6,279.2,279.54,2321786.0
2025-04-02 15:20:00,279.54,280.99,278.74,280.68,2598040.0,279.54,280.99,278.74,280.68,2598040.0
2025-04-02 15:30:00,280.63,283.58,279.26,282.88,3104380.0,280.63,283.58,279.26,282.88,3104380.0
2025-04-02 15:40:00,282.88,284.99,278.53,281.83,5159104.0,282.88,284.99,278.53,281.83,5159104.0
2025-04-02 15:50:00,281.87,283.5,281.28,282.67,4006775.0,281.87,283.5,281.28,282.67,4006775.0
2025-04-03 09:30:00,265.31,276.3,264.0,275.84,8797653.0,265.31,276.3,264.0,275.84,8797653.0
2025-04-03 09:40:00,275.85,275.9,270.01,271.53,5082498.0,275.85,275.9,270.01,271.53,5082498.0
2025-04-03 09:50:00,271.47,275.1,271.05,271.33,4024498.0,271.47,275.1,271.05,271.33,4024498.0
2025-04-03 10:00:00,271.25,272.44,266.66,267.42,4441179.0,271.25,272.44,266.66,267.42,4441179.0
2025-04-03 10:10:00,267.44,269.2,266.25,266.47,3305840.0,267.44,269.2,266.25,266.47,3305840.0
2025-04-03 10:20:00,266.41,268.71,265.7,267.36,3099313.0,266.41,268.71,265.7,267.36,3099313.0
2025-04-03 10:30:00,267.3,268.48,264.81,265.69,3062675.0,267.3,268.48,264.81,265.69,3062675.0
2025-04-03 10:40:00,265.78,266.31,262.37,262.38,3429396.0,265.78,266.31,262.37,262.38,3429396.0
2025-04-03 10:50:00,262.38,263.61,261.51,262.16,2980945.0,262.38,263.61,261.51,262.16,2980945.0
2025-04-03 11:00:00,262.11,263.9,261.51,262.28,2479066.0,262.11,263.9,261.51,262.28,2479066.0
2025-04-03 11:10:00,262.31,266.45,262.25,265.88,3380663.0,262.31,266.45,262.25,265.88,3380663.0
2025-04-03 11:20:00,265.92,267.25,264.69,265.58,2632507.0,265.92,267.25,264.69,265.58,2632507.0
2025-04-03 11:30:00,265.54,267.5,265.35,266.63,2018471.0,265.54,267.5,265.35,266.63,2018471.0
2025-04-03 11:40:00,266.56,267.32,265.02,266.55,2221808.0,266.56,267.32,265.02,266.55,2221808.0
2025-04-03 11:50:00,266.61,268.25,265.5,267.22,1933329.0,266.61,268.25,265.5,267.22,1933329.0
2025-04-03 12:00:00,267.21,269.28,266.9,268.24,2171229.0,267.21,269.28,266.9,268.24,2171229.0
2025-04-03 12:10:00,268.24,270.99,268.12,270.75,2438524.0,268.24,270.99,268.12,270.75,2438524.0
2025-04-03 12:20:00,270.75,271.49,269.13,270.88,2672882.0,270.75,271.49,269.13,270.88,2672882.0
2025-04-03 12:30:00,270.98,271.45,268.23,269.04,2204713.0,270.98,271.45,268.23,269.04,2204713.0
2025-04-03 12:40:00,269.09,271.23,268.88,270.79,2091793.0,269.09,271.23,268.88,270.79,2091793.0
2025-04-03 12:50:00,270.69,270.95,269.0,269.87,1821174.0,270.69,270.95,269.0,269.87,1821174.0
2025-04-03 13:00:00,269.87,271.6,269.65,270.32,1853588.0,269.87,271.6,269.65,270.32,1853588.0
2025-04-03 13:10:00,270.35,270.71,268.93,269.31,1409918.0,270.35,270.71,268.93,269.31,1409918.0
2025-04-03 13:20:00,269.37,269.89,266.98,268.28,2158209.0,269.37,269.89,266.98,268.28,2158209.0
2025-04-03 13:30:00,268.28,270.25,267.6,269.58,1757232.0,268.28,270.25,267.6,269.58,1757232.0
2025-04-03 13:40:00,269.58,270.5,268.93,269.22,1249272.0,269.58,270.5,268.93,269.22,1249272.0
2025-04-03 13:50:00,269.23,269.43,267.71,267.74,1201152.0,269.23,269.43,267.71,267.74,1201152.0
2025-04-03 14:00:00,267.71,268.94,267.71,268.46,1033977.0,267.71,268.94,267.71,268.46,1033977.0
2025-04-03 14:10:00,268.4,268.51,266.58,267.07,1383295.0,268.4,268.51,266.58,267.07,1383295.0
2025-04-03 14:20:00,266.99,268.06,266.6,267.09,1253065.0,266.99,268.06,266.6,267.09,1253065.0
2025-04-03 14:30:00,267.08,268.5,266.48,267.9,1682060.0,267.08,268.5,266.48,267.9,1682060.0
2025-04-03 14:40:00,267.88,269.7,267.76,269.49,1615757.0,267.88,269.7,267.76,269.49,1615757.0
2025-04-03 14:50:00,269.48,269.89,268.6,269.31,1427073.0,269.48,269.89,268.6,269.31,1427073.0
2025-04-03 15:00:00,269.32,270.22,268.73,269.06,1432919.0,269.32,270.22,268.73,269.06,1432919.0
2025-04-03 15:10:00,269.01,269.46,266.0,266.54,2260432.0,269.01,269.46,266.0,266.54,2260432.0
2025-04-03 15:20:00,266.5,266.95,265.21,265.9,2360033.0,266.5,266.95,265.21,265.9,2360033.0
2025-04-03 15:30:00,265.96,266.42,264.9,266.28,1995434.0,265.96,266.42,264.9,266.28,1995434.0
2025-04-03 15:40:00,266.3,267.68,265.83,266.51,2364388.0,266.3,267.68,265.83,266.51,2364388.0
2025-04-03 15:50:00,266.58,268.38,265.82,267.14,3239424.0,266.58,268.38,265.82,267.14,3239424.0
2025-04-04 09:30:00,255.64,261.0,252.33,253.3,7179309.0,255.64,261.0,252.33,253.3,7179309.0
2025-04-04 09:40:00,253.29,253.37,248.06,250.53,6513946.0,253.29,253.37,248.06,250.53,6513946.0
2025-04-04 09:50:00,250.5,254.0,250.13,252.27,4050067.0,250.5,254.0,250.13,252.27,4050067.0
2025-04-04 10:00:00,252.39,252.5,247.49,247.54,4351350.0,252.39,252.5,247.49,247.54,4351350.0
2025-04-04 10:10:00,247.52,248.41,245.34,247.07,4136368.0,247.52,248.41,245.34,247.07,4136368.0
2025-04-04 10:20:00,247.07,248.79,242.3,242.41,4306241.0,247.07,248.79,242.3,242.41,4306241.0
2025-04-04 10:30:00,242.48,244.53,241.13,242.66,4183304.0,242.48,244.53,241.13,242.66,4183304.0
2025-04-04 10:40:00,242.71,242.71,237.16,237.23,4866488.0,242.71,242.71,237.16,237.23,4866488.0
2025-04-04 10:50:00,237.27,244.6,236.0,242.96,5511013.0,237.27,244.6,236.0,242.96,5511013.0
2025-04-04 11:00:00,242.85,247.85,242.39,244.78,4983472.0,242.85,247.85,242.39,244.78,4983472.0
2025-04-04 11:10:00,244.78,249.03,244.55,245.36,4470075.0,244.78,249.03,244.55,245.36,4470075.0
2025-04-04 11:20:00,245.34,248.35,243.65,243.75,3250894.0,245.34,248.35,243.65,243.75,3250894.0
2025-04-04 11:30:00,243.82,245.36,240.7,241.03,2890749.0,243.82,245.36,240.7,241.03,2890749.0
2025-04-04 11:40:00,240.98,245.39,240.9,244.83,2897876.0,240.98,245.39,240.9,244.83,2897876.0
2025-04-04 11:50:00,244.79,245.83,242.0,242.11,2387411.0,244.79,245.83,242.0,242.11,2387411.0
2025-04-04 12:00:00,242.11,244.93,242.0,243.26,1765788.0,242.11,244.93,242.0,243.26,1765788.0
2025-04-04 12:10:00,243.19,245.1,241.3,241.91,2118200.0,243.19,245.1,241.3,241.91,2118200.0
2025-04-04 12:20:00,241.99,242.46,241.0,241.42,1954215.0,241.99,242.46,241.0,241.42,1954215.0
2025-04-04 12:30:00,241.41,242.97,240.01,242.53,2341347.0,241.41,242.97,240.01,242.53,2341347.0
2025-04-04 12:40:00,242.53,243.19,240.36,240.51,1761175.0,242.53,243.19,240.36,240.51,1761175.0
2025-04-04 12:50:00,240.5,242.43,240.42,241.7,1388607.0,240.5,242.43,240.42,241.7,1388607.0
2025-04-04 13:00:00,241.69,243.13,241.35,241.67,1376917.0,241.69,243.13,241.35,241.67,1376917.0
2025-04-04 13:10:00,241.65,242.05,239.4,240.23,1919735.0,241.65,242.05,239.4,240.23,1919735.0
2025-04-04 13:20:00,240.29,242.14,239.8,241.02,1726199.0,240.29,242.14,239.8,241.02,1726199.0
2025-04-04 13:30:00,240.96,243.94,239.74,243.18,2359858.0,240.96,243.94,239.74,243.18,2359858.0
2025-04-04 13:40:00,243.18,245.28,242.5,244.84,1938298.0,243.18,245.28,242.5,244.84,1938298.0
2025-04-04 13:50:00,244.78,245.1,243.0,245.05,1589465.0,244.78,245.1,243.0,245.05,1589465.0
2025-04-04 14:00:00,244.98,246.23,243.36,243.87,2009923.0,244.98,246.23,243.36,243.87,2009923.0
2025-04-04 14:10:00,243.81,243.95,241.04,241.64,1552708.0,243.81,243.95,241.04,241.64,1552708.0
2025-04-04 14:20:00,241.75,242.09,240.01,240.2,1746779.0,241.75,242.09,240.01,240.2,1746779.0
2025-04-04 14:30:00,240.27,241.0,239.0,239.91,2115587.0,240.27,241.0,239.0,239.91,2115587.0
2025-04-04 14:40:00,239.8,240.77,239.0,240.41,1759724.0,239.8,240.77,239.0,240.41,1759724.0
2025-04-04 14:50:00,240.37,241.2,239.51,239.86,1750598.0,240.37,241.2,239.51,239.86,1750598.0
2025-04-04 15:00:00,239.77,240.85,238.42,240.07,2188726.0,239.77,240.85,238.42,240.07,2188726.0
2025-04-04 15:10:00,240.07,242.65,239.81,240.59,2381844.0,240.07,242.65,239.81,240.59,2381844.0
2025-04-04 15:20:00,240.52,243.94,240.52,242.79,2644517.0,240.52,243.94,240.52,242.79,2644517.0
2025-04-04 15:30:00,242.74,245.27,242.38,244.0,2948409.0,242.74,245.27,242.38,244.0,2948409.0
2025-04-04 15:40:00,244.01,244.7,241.81,241.89,2962201.0,244.01,244.7,241.81,241.89,2962201.0
2025-04-04 15:50:00,241.83,241.83,238.71,239.34,5766786.0,241.83,241.83,238.71,239.34,5766786.0
2025-04-07 09:30:00,223.8,225.57,217.41,219.74,8457387.0,223.8,225.57,217.41,219.74,8457387.0
2025-04-07 09:40:00,219.59,222.8,214.25,221.2,6616945.0,219.59,222.8,214.25,221.2,6616945.0
2025-04-07 09:50:00,221.19,230.93,221.14,230.71,5308096.0,221.19,230.93,221.14,230.71,5308096.0
2025-04-07 10:00:00,230.63,233.52,226.6,227.95,4757726.0,230.63,233.52,226.6,227.95,4757726.0
2025-04-07 10:10:00,227.82,252.0,227.5,240.3,9574766.0,227.82,252.0,227.5,240.3,9574766.0
2025-04-07 10:20:00,240.41,240.42,226.27,228.19,6686670.0,240.41,240.42,226.27,228.19,6686670.0
2025-04-07 10:30:00,228.16,236.0,224.19,225.15,5057463.0,228.16,236.0,224.19,225.15,5057463.0
2025-04-07 10:40:00,225.2,231.84,224.55,230.37,3412621.0,225.2,231.84,224.55,230.37,3412621.0
2025-04-07 10:50:00,230.36,237.19,229.75,233.68,3220317.0,230.36,237.19,229.75,233.68,3220317.0
2025-04-07 11:00:00,233.68,236.5,229.9,230.24,2679035.0,233.68,236.5,229.9,230.24,2679035.0
2025-04-07 11:10:00,230.15,233.31,225.11,229.22,3512175.0,230.15,233.31,225.11,229.22,3512175.0
2025-04-07 11:20:00,229.14,230.94,225.32,225.82,2899146.0,229.14,230.94,225.32,225.82,2899146.0
2025-04-07 11:30:00,225.71,230.81,225.65,228.36,2473335.0,225.71,230.81,225.65,228.36,2473335.0
2025-04-07 11:40:00,228.41,231.64,228.15,230.0,2067906.0,228.41,231.64,228.15,230.0,2067906.0
2025-04-07 11:50:00,230.0,231.25,227.17,227.74,1630265.0,230.0,231.25,227.17,227.74,1630265.0
2025-04-07 12:00:00,227.73,227.95,225.4,225.66,1725734.0,227.73,227.95,225.4,225.66,1725734.0
2025-04-07 12:10:00,225.65,227.73,225.12,227.03,1598341.0,225.65,227.73,225.12,227.03,1598341.0
2025-04-07 12:20:00,227.0,230.17,225.54,228.85,1825386.0,227.0,230.17,225.54,228.85,1825386.0
2025-04-07 12:30:00,228.87,230.65,228.4,229.64,1564045.0,228.87,230.65,228.4,229.64,1564045.0
2025-04-07 12:40:00,229.65,230.48,226.6,227.49,1564242.0,229.65,230.48,226.6,227.49,1564242.0
2025-04-07 12:50:00,227.49,228.15,225.67,226.24,1497051.0,227.49,228.15,225.67,226.24,1497051.0
2025-04-07 13:00:00,226.3,234.66,226.19,227.93,2957605.0,226.3,234.66,226.19,227.93,2957605.0
2025-04-07 13:10:00,227.84,231.49,227.0,230.71,1932974.0,227.84,231.49,227.0,230.71,1932974.0
2025-04-07 13:20:00,230.59,233.59,230.15,233.17,1884472.0,230.59,233.59,230.15,233.17,1884472.0
2025-04-07 13:30:00,233.05,233.51,230.52,233.4,1806127.0,233.05,233.51,230.52,233.4,1806127.0
2025-04-07 13:40:00,233.32,236.67,232.21,235.1,2510286.0,233.32,236.67,232.21,235.1,2510286.0
2025-04-07 13:50:00,235.23,237.23,234.3,236.75,1870115.0,235.23,237.23,234.3,236.75,1870115.0
2025-04-07 14:00:00,236.74,237.37,232.9,233.75,2144388.0,236.74,237.37,232.9,233.75,2144388.0
2025-04-07 14:10:00,233.6,236.92,232.49,236.13,2110133.0,233.6,236.92,232.49,236.13,2110133.0
2025-04-07 14:20:00,236.07,236.49,231.3,231.56,1803451.0,236.07,236.49,231.3,231.56,1803451.0
2025-04-07 14:30:00,231.56,234.2,231.36,233.91,1964536.0,231.56,234.2,231.36,233.91,1964536.0
2025-04-07 14:40:00,233.87,234.9,232.01,232.96,1560493.0,233.87,234.9,232.01,232.96,1560493.0
2025-04-07 14:50:00,232.95,233.49,230.08,230.47,1783022.0,232.95,233.49,230.08,230.47,1783022.0
2025-04-07 15:00:00,230.54,233.6,229.3,229.38,2289132.0,230.54,233.6,229.3,229.38,2289132.0
2025-04-07 15:10:00,229.38,231.69,227.75,231.24,2223576.0,229.38,231.69,227.75,231.24,2223576.0
2025-04-07 15:20:00,231.13,231.78,228.95,229.45,1828656.0,231.13,231.78,228.95,229.45,1828656.0
2025-04-07 15:30:00,229.44,234.3,229.44,232.7,2317317.0,229.44,234.3,229.44,232.7,2317317.0
2025-04-07 15:40:00,232.77,232.93,229.82,230.39,2176459.0,232.77,232.93,229.82,230.39,2176459.0
2025-04-07 15:50:00,230.24,234.66,228.17,233.31,4060617.0,230.24,234.66,228.17,233.31,4060617.0
2025-04-08 09:30:00,245.0,248.86,242.51,243.97,7647968.0,245.0,248.86,242.51,243.97,7647968.0
2025-04-08 09:40:00,244.04,246.47,241.34,241.34,4779650.0,244.04,246.47,241.34,241.34,4779650.0
2025-04-08 09:50:00,241.51,246.16,241.4,245.64,3483535.0,241.51,246.16,241.4,245.64,3483535.0
2025-04-08 10:00:00,245.57,247.79,244.51,247.73,3940358.0,245.57,247.79,244.51,247.73,3940358.0
2025-04-08 10:10:00,247.8,249.69,246.24,248.72,4056648.0,247.8,249.69,246.24,248.72,4056648.0
2025-04-08 10:20:00,248.78,249.94,247.91,247.97,3343615.0,248.78,249.94,247.91,247.97,3343615.0
2025-04-08 10:30:00,247.98,250.44,246.8,249.34,3443525.0,247.98,250.44,246.8,249.34,3443525.0
2025-04-08 10:40:00,249.29,249.44,245.21,245.61,3475434.0,249.29,249.44,245.21,245.61,3475434.0
2025-04-08 10:50:00,245.54,245.8,243.48,243.89,3272292.0,245.54,245.8,243.48,243.89,3272292.0
2025-04-08 11:00:00,243.89,246.19,243.71,244.83,2669089.0,243.89,246.19,243.71,244.83,2669089.0
2025-04-08 11:10:00,244.87,244.92,242.42,243.96,2746524.0,244.87,244.92,242.42,243.96,2746524.0
2025-04-08 11:20:00,243.96,245.5,243.3,243.45,2254902.0,243.96,245.5,243.3,243.45,2254902.0
2025-04-08 11:30:00,243.34,246.45,243.22,246.16,1879094.0,243.34,246.45,243.22,246.16,1879094.0
2025-04-08 11:40:00,246.16,246.91,243.86,244.2,1964511.0,246.16,246.91,243.86,244.2,1964511.0
2025-04-08 11:50:00,244.15,244.61,241.86,243.09,2254251.0,244.15,244.61,241.86,243.09,2254251.0
2025-04-08 12:00:00,243.1,243.1,240.83,240.89,1948148.0,243.1,243.1,240.83,240.89,1948148.0
2025-04-08 12:10:00,240.92,242.21,238.87,239.05,2550839.0,240.92,242.21,238.87,239.05,2550839.0
2025-04-08 12:20:00,239.05,239.3,236.6,237.81,2966486.0,239.05,239.3,236.6,237.81,2966486.0
2025-04-08 12:30:00,237.78,238.6,232.62,233.19,3854117.0,237.78,238.6,232.62,233.19,3854117.0
2025-04-08 12:40:00,233.2,236.55,232.16,235.0,3348588.0,233.2,236.55,232.16,235.0,3348588.0
2025-04-08 12:50:00,234.97,235.47,231.63,231.72,2666479.0,234.97,235.47,231.63,231.72,2666479.0
2025-04-08 13:00:00,231.7,233.57,229.9,230.37,2811625.0,231.7,233.57,229.9,230.37,2811625.0
2025-04-08 13:10:00,230.37,232.0,228.2,230.77,3164215.0,230.37,232.0,228.2,230.77,3164215.0
2025-04-08 13:20:00,230.7,232.19,229.2,229.65,2286162.0,230.7,232.19,229.2,229.65,2286162.0
2025-04-08 13:30:00,229.6,233.3,229.4,232.51,2661568.0,229.6,233.3,229.4,232.51,2661568.0
2025-04-08 13:40:00,232.51,235.2,232.26,232.93,3071141.0,232.51,235.2,232.26,232.93,3071141.0
2025-04-08 13:50:00,232.95,234.68,232.12,233.66,1565879.0,232.95,234.68,232.12,233.66,1565879.0
2025-04-08 14:00:00,233.67,233.72,230.1,230.6,1910431.0,233.67,233.72,230.1,230.6,1910431.0
2025-04-08 14:10:00,230.61,232.0,229.75,231.85,1770146.0,230.61,232.0,229.75,231.85,1770146.0
2025-04-08 14:20:00,231.76,231.92,228.84,229.09,1859772.0,231.76,231.92,228.84,229.09,1859772.0
2025-04-08 14:30:00,229.05,233.62,228.0,228.78,3011073.0,229.05,233.62,228.0,228.78,3011073.0
2025-04-08 14:40:00,228.83,229.7,227.77,229.1,2253862.0,228.83,229.7,227.77,229.1,2253862.0
2025-04-08 14:50:00,229.07,229.6,227.83,228.31,2011871.0,229.07,229.6,227.83,228.31,2011871.0
2025-04-08 15:00:00,228.32,229.09,224.34,224.5,3051521.0,228.32,229.09,224.34,224.5,3051521.0
2025-04-08 15:10:00,224.44,224.91,220.6,221.49,4173640.0,224.44,224.91,220.6,221.49,4173640.0
2025-04-08 15:20:00,221.51,224.23,221.11,222.98,3157545.0,221.51,224.23,221.11,222.98,3157545.0
2025-04-08 15:30:00,222.98,223.19,218.35,219.11,4023684.0,222.98,223.19,218.35,219.11,4023684.0
2025-04-08 15:40:00,219.19,220.4,218.0,218.02,3756899.0,219.19,220.4,218.0,218.02,3756899.0
2025-04-08 15:50:00,218.05,222.95,217.8,221.58,6580519.0,218.05,222.95,217.8,221.58,6580519.0
2025-04-09 09:30:00,224.67,230.39,223.88,230.28,6724093.0,224.67,230.39,223.88,230.28,6724093.0
2025-04-09 09:40:00,230.29,233.19,228.05,232.01,5358537.0,230.29,233.19,228.05,232.01,5358537.0
2025-04-09 09:50:00,232.01,232.78,230.41,231.44,3530042.0,232.01,232.78,230.41,231.44,3530042.0
2025-04-09 10:00:00,231.43,236.0,229.86,230.39,4368238.0,231.43,236.0,229.86,230.39,4368238.0
2025-04-09 10:10:00,230.39,232.69,229.12,231.73,3077431.0,230.39,232.69,229.12,231.73,3077431.0
2025-04-09 10:20:00,231.78,233.34,229.94,231.59,3075057.0,231.78,233.34,229.94,231.59,3075057.0
2025-04-09 10:30:00,231.7,234.28,231.13,232.88,2975141.0,231.7,234.28,231.13,232.88,2975141.0
2025-04-09 10:40:00,232.74,233.82,230.37,230.62,2587658.0,232.74,233.82,230.37,230.62,2587658.0
2025-04-09 10:50:00,230.61,231.15,226.76,226.79,3618025.0,230.61,231.15,226.76,226.79,3618025.0
2025-04-09 11:00:00,226.85,231.07,226.62,230.2,2735048.0,226.85,231.07,226.62,230.2,2735048.0
2025-04-09 11:10:00,230.29,231.7,228.9,231.29,2129659.0,230.29,231.7,228.9,231.29,2129659.0
2025-04-09 11:20:00,231.31,232.22,230.7,230.76,1860598.0,231.31,232.22,230.7,230.76,1860598.0
2025-04-09 11:30:00,230.82,231.59,228.66,228.79,1770987.0,230.82,231.59,228.66,228.79,1770987.0
2025-04-09 11:40:00,228.79,231.66,227.42,230.65,2648593.0,228.79,231.66,227.42,230.65,2648593.0
2025-04-09 11:50:00,230.59,231.4,228.6,229.69,1660236.0,230.59,231.4,228.6,229.69,1660236.0
2025-04-09 12:00:00,229.69,231.3,228.79,230.99,1778161.0,229.69,231.3,228.79,230.99,1778161.0
2025-04-09 12:10:00,230.99,233.83,230.62,232.66,2452221.0,230.99,233.83,230.62,232.66,2452221.0
2025-04-09 12:20:00,232.66,233.65,231.85,232.66,1683644.0,232.66,233.65,231.85,232.66,1683644.0
2025-04-09 12:30:00,232.65,233.91,232.05,233.01,1408075.0,232.65,233.91,232.05,233.01,1408075.0
2025-04-09 12:40:00,233.01,233.44,231.87,233.3,1323469.0,233.01,233.44,231.87,233.3,1323469.0
2025-04-09 12:50:00,233.34,234.4,232.47,232.9,1943060.0,233.34,234.4,232.47,232.9,1943060.0
2025-04-09 13:00:00,232.94,236.75,232.86,234.16,3058693.0,232.94,236.75,232.86,234.16,3058693.0
2025-04-09 13:10:00,234.16,242.08,232.0,241.9,3887170.0,234.16,242.08,232.0,241.9,3887170.0
2025-04-09 13:20:00,241.88,253.8,237.47,246.37,8902045.0,241.88,253.8,237.47,246.37,8902045.0
2025-04-09 13:30:00,246.4,255.58,246.32,249.66,5728103.0,246.4,255.58,246.32,249.66,5728103.0
2025-04-09 13:40:00,249.84,254.99,248.17,254.02,4927112.0,249.84,254.99,248.17,254.02,4927112.0
2025-04-09 13:50:00,254.14,260.56,251.78,260.1,5502538.0,254.14,260.56,251.78,260.1,5502538.0
2025-04-09 14:00:00,260.16,263.08,256.5,259.47,5906905.0,260.16,263.08,256.5,259.47,5906905.0
2025-04-09 14:10:00,259.3,262.99,257.76,260.87,4312893.0,259.3,262.99,257.76,260.87,4312893.0
2025-04-09 14:20:00,260.73,266.75,259.28,265.09,4585465.0,260.73,266.75,259.28,265.09,4585465.0
2025-04-09 14:30:00,265.06,266.99,262.43,265.81,3940304.0,265.06,266.99,262.43,265.81,3940304.0
2025-04-09 14:40:00,265.7,266.35,261.83,263.64,3471008.0,265.7,266.35,261.83,263.64,3471008.0
2025-04-09 14:50:00,263.69,266.5,261.4,261.81,3841910.0,263.69,266.5,261.4,261.81,3841910.0
2025-04-09 15:00:00,261.81,264.43,259.38,262.47,3837504.0,261.81,264.43,259.38,262.47,3837504.0
2025-04-09 15:10:00,262.62,266.18,262.33,266.17,3595947.0,262.62,266.18,262.33,266.17,3595947.0
2025-04-09 15:20:00,266.12,274.03,265.95,268.48,4336555.0,266.12,274.03,265.95,268.48,4336555.0
2025-04-09 15:30:00,268.46,271.0,267.2,269.53,4111786.0,268.46,271.0,267.2,269.53,4111786.0
2025-04-09 15:40:00,269.57,271.0,267.46,270.9,3347256.0,269.57,271.0,267.46,270.9,3347256.0
2025-04-09 15:50:00,270.91,274.69,270.3,272.0,7352341.0,270.91,274.69,270.3,272.0,7352341.0
2025-04-10 09:30:00,260.0,262.49,256.6,259.22,7469673.0,260.0,262.49,256.6,259.22,7469673.0
2025-04-10 09:40:00,259.2,259.96,256.63,258.59,4627293.0,259.2,259.96,256.63,258.59,4627293.0
2025-04-10 09:50:00,258.54,260.36,253.85,253.93,4503676.0,258.54,260.36,253.85,253.93,4503676.0
2025-04-10 10:00:00,253.93,256.12,253.04,254.59,3871526.0,253.93,256.12,253.04,254.59,3871526.0
2025-04-10 10:10:00,254.46,255.6,252.8,253.79,2976810.0,254.46,255.6,252.8,253.79,2976810.0
2025-04-10 10:20:00,253.8,256.66,253.4,254.39,3390615.0,253.8,256.66,253.4,254.39,3390615.0
2025-04-10 10:30:00,254.47,257.46,254.47,257.0,2803284.0,254.47,257.46,254.47,257.0,2803284.0
2025-04-10 10:40:00,256.99,257.55,254.4,254.93,2782913.0,256.99,257.55,254.4,254.93,2782913.0
2025-04-10 10:50:00,254.93,255.3,251.91,252.26,2664179.0,254.93,255.3,251.91,252.26,2664179.0
2025-04-10 11:00:00,252.26,254.93,251.88,254.63,2200742.0,252.26,254.93,251.88,254.63,2200742.0
2025-04-10 11:10:00,254.59,255.0,252.62,253.49,1939249.0,254.59,255.0,252.62,253.49,1939249.0
2025-04-10 11:20:00,253.51,253.99,251.19,251.25,2329750.0,253.51,253.99,251.19,251.25,2329750.0
2025-04-10 11:30:00,251.29,251.75,249.69,250.35,2872480.0,251.29,251.75,249.69,250.35,2872480.0
2025-04-10 11:40:00,250.29,251.55,247.37,247.69,3209187.0,250.29,251.55,247.37,247.69,3209187.0
2025-04-10 11:50:00,247.57,248.17,244.47,244.87,4005350.0,247.57,248.17,244.47,244.87,4005350.0
2025-04-10 12:00:00,244.85,246.23,242.9,245.12,4093734.0,244.85,246.23,242.9,245.12,4093734.0
2025-04-10 12:10:00,245.09,246.19,241.74,242.7,3526303.0,245.09,246.19,241.74,242.7,3526303.0
2025-04-10 12:20:00,242.67,242.72,239.33,241.28,4452098.0,242.67,242.72,239.33,241.28,4452098.0
2025-04-10 12:30:00,241.24,246.06,240.9,245.22,3962975.0,241.24,246.06,240.9,245.22,3962975.0
2025-04-10 12:40:00,245.34,245.35,243.0,244.99,3151089.0,245.34,245.35,243.0,244.99,3151089.0
2025-04-10 12:50:00,245.01,247.09,244.05,246.74,2804576.0,245.01,247.09,244.05,246.74,2804576.0
2025-04-10 13:00:00,246.72,250.17,245.88,246.78,3805883.0,246.72,250.17,245.88,246.78,3805883.0
2025-04-10 13:10:00,246.81,247.29,242.59,243.73,3009518.0,246.81,247.29,242.59,243.73,3009518.0
2025-04-10 13:20:00,243.67,246.5,242.2,245.85,2755575.0,243.67,246.5,242.2,245.85,2755575.0
2025-04-10 13:30:00,245.83,247.5,245.02,246.26,2234791.0,245.83,247.5,245.02,246.26,2234791.0
2025-04-10 13:40:00,246.28,249.87,246.09,249.09,2730127.0,246.28,249.87,246.09,249.09,2730127.0
2025-04-10 13:50:00,249.09,251.88,247.4,250.56,3179000.0,249.09,251.88,247.4,250.56,3179000.0
2025-04-10 14:00:00,250.45,253.2,248.68,248.86,3369076.0,250.45,253.2,248.68,248.86,3369076.0
2025-04-10 14:10:00,248.85,249.95,247.88,249.33,2504512.0,248.85,249.95,247.88,249.33,2504512.0
2025-04-10 14:20:00,249.33,254.58,249.33,254.1,3081420.0,249.33,254.58,249.33,254.1,3081420.0
2025-04-10 14:30:00,254.14,255.38,252.66,255.03,3088202.0,254.14,255.38,252.66,255.03,3088202.0
2025-04-10 14:40:00,255.03,256.54,253.37,254.22,3037096.0,255.03,256.54,253.37,254.22,3037096.0
2025-04-10 14:50:00,254.17,255.43,251.23,252.75,2761057.0,254.17,255.43,251.23,252.75,2761057.0
2025-04-10 15:00:00,252.71,254.84,250.79,250.89,2621071.0,252.71,254.84,250.79,250.89,2621071.0
2025-04-10 15:10:00,250.98,251.77,249.7,251.65,2742488.0,250.98,251.77,249.7,251.65,2742488.0
2025-04-10 15:20:00,251.7,252.36,247.7,247.76,3038947.0,251.7,252.36,247.7,247.76,3038947.0
2025-04-10 15:30:00,247.79,249.89,247.1,247.69,2637772.0,247.79,249.89,247.1,247.69,2637772.0
2025-04-10 15:40:00,247.75,247.97,245.14,246.91,3457275.0,247.75,247.97,245.14,246.91,3457275.0
2025-04-10 15:50:00,246.75,253.44,246.75,252.4,4981998.0,246.75,253.44,246.75,252.4,4981998.0
2025-04-11 09:30:00,251.84,256.49,251.29,256.13,4901335.0,251.84,256.49,251.29,256.13,4901335.0
2025-04-11 09:40:00,256.07,257.74,252.25,253.13,4464202.0,256.07,257.74,252.25,253.13,4464202.0
2025-04-11 09:50:00,253.12,254.19,250.7,251.18,3788743.0,253.12,254.19,250.7,251.18,3788743.0
2025-04-11 10:00:00,251.33,251.34,247.4,250.0,4096783.0,251.33,251.34,247.4,250.0,4096783.0
2025-04-11 10:10:00,250.2,251.11,246.03,246.24,3143366.0,250.2,251.11,246.03,246.24,3143366.0
2025-04-11 10:20:00,246.18,246.97,244.58,244.85,3345276.0,246.18,246.97,244.58,244.85,3345276.0
2025-04-11 10:30:00,244.9,248.1,244.07,247.4,3105809.0,244.9,248.1,244.07,247.4,3105809.0
2025-04-11 10:40:00,247.42,249.75,246.32,249.1,2353177.0,247.42,249.75,246.32,249.1,2353177.0
2025-04-11 10:50:00,249.03,249.03,246.05,246.22,2152029.0,249.03,249.03,246.05,246.22,2152029.0
2025-04-11 11:00:00,246.18,249.79,245.0,246.35,2861478.0,246.18,249.79,245.0,246.35,2861478.0
2025-04-11 11:10:00,246.33,246.95,242.15,243.08,3171897.0,246.33,246.95,242.15,243.08,3171897.0
2025-04-11 11:20:00,243.12,244.48,242.16,243.9,2724549.0,243.12,244.48,242.16,243.9,2724549.0
2025-04-11 11:30:00,243.95,246.0,243.46,245.88,2149184.0,243.95,246.0,243.46,245.88,2149184.0
2025-04-11 11:40:00,245.8,245.92,243.61,244.28,1931017.0,245.8,245.92,243.61,244.28,1931017.0
2025-04-11 11:50:00,244.23,245.5,243.7,244.88,1554295.0,244.23,245.5,243.7,244.88,1554295.0
2025-04-11 12:00:00,244.88,245.1,243.26,243.7,1927394.0,244.88,245.1,243.26,243.7,1927394.0
2025-04-11 12:10:00,243.7,244.82,243.48,244.53,1581456.0,243.7,244.82,243.48,244.53,1581456.0
2025-04-11 12:20:00,244.44,244.6,241.36,242.22,2105416.0,244.44,244.6,241.36,242.22,2105416.0
2025-04-11 12:30:00,242.23,247.14,242.2,246.47,3051103.0,242.23,247.14,242.2,246.47,3051103.0
2025-04-11 12:40:00,246.47,249.74,245.97,249.66,2970774.0,246.47,249.74,245.97,249.66,2970774.0
2025-04-11 12:50:00,249.66,251.22,248.8,249.0,3246228.0,249.66,251.22,248.8,249.0,3246228.0
2025-04-11 13:00:00,249.0,250.0,247.35,248.97,2520395.0,249.0,250.0,247.35,248.97,2520395.0
2025-04-11 13:10:00,248.98,249.12,246.26,246.73,1938322.0,248.98,249.12,246.26,246.73,1938322.0
2025-04-11 13:20:00,246.62,247.63,245.31,245.55,1979538.0,246.62,247.63,245.31,245.55,1979538.0
2025-04-11 13:30:00,245.53,247.88,245.05,247.75,1997059.0,245.53,247.88,245.05,247.75,1997059.0
2025-04-11 13:40:00,247.74,249.45,247.39,249.3,2690559.0,247.74,249.45,247.39,249.3,2690559.0
2025-04-11 13:50:00,249.12,250.42,248.67,249.76,2128597.0,249.12,250.42,248.67,249.76,2128597.0
2025-04-11 14:00:00,249.67,250.15,248.55,248.8,1564546.0,249.67,250.15,248.55,248.8,1564546.0
2025-04-11 14:10:00,248.81,249.95,247.78,248.12,1470281.0,248.81,249.95,247.78,248.12,1470281.0
2025-04-11 14:20:00,248.02,248.64,247.27,248.53,1336592.0,248.02,248.64,247.27,248.53,1336592.0
2025-04-11 14:30:00,248.55,249.4,248.1,248.67,1234395.0,248.55,249.4,248.1,248.67,1234395.0
2025-04-11 14:40:00,248.69,249.24,248.37,248.87,876373.0,248.69,249.24,248.37,248.87,876373.0
2025-04-11 14:50:00,248.84,248.91,246.57,246.9,1584086.0,248.84,248.91,246.57,246.9,1584086.0
2025-04-11 15:00:00,246.88,249.48,246.8,249.4,1565592.0,246.88,249.48,246.8,249.4,1565592.0
2025-04-11 15:10:00,249.4,250.86,249.22,250.78,1981766.0,249.4,250.86,249.22,250.78,1981766.0
2025-04-11 15:20:00,250.8,251.47,250.16,250.42,1848479.0,250.8,251.47,250.16,250.42,1848479.0
2025-04-11 15:30:00,250.37,250.53,248.7,249.8,1801278.0,250.37,250.53,248.7,249.8,1801278.0
2025-04-11 15:40:00,249.74,250.65,249.54,250.53,1596222.0,249.74,250.65,249.54,250.53,1596222.0
2025-04-11 15:50:00,250.55,252.32,249.52,252.18,3573981.0,250.55,252.32,249.52,252.18,3573981.0
2025-04-14 09:30:00,258.3,261.8,256.63,257.13,4898027.0,258.3,261.8,256.63,257.13,4898027.0
2025-04-14 09:40:00,257.18,257.47,252.46,254.56,3961788.0,257.18,257.47,252.46,254.56,3961788.0
2025-04-14 09:50:00,254.68,257.35,254.53,256.35,2794594.0,254.68,257.35,254.53,256.35,2794594.0
2025-04-14 10:00:00,256.36,259.55,256.35,258.08,2856490.0,256.36,259.55,256.35,258.08,2856490.0
2025-04-14 10:10:00,258.15,258.25,255.58,256.85,2237315.0,258.15,258.25,255.58,256.85,2237315.0
2025-04-14 10:20:00,256.78,257.5,254.96,257.26,2053587.0,256.78,257.5,254.96,257.26,2053587.0
2025-04-14 10:30:00,257.26,258.39,256.43,258.2,1854990.0,257.26,258.39,256.43,258.2,1854990.0
2025-04-14 10:40:00,258.24,258.57,255.45,256.57,1807329.0,258.24,258.57,255.45,256.57,1807329.0
2025-04-14 10:50:00,256.59,257.5,255.31,255.45,1486503.0,256.59,257.5,255.31,255.45,1486503.0
2025-04-14 11:00:00,255.43,255.7,253.18,253.44,1925220.0,255.43,255.7,253.18,253.44,1925220.0
2025-04-14 11:10:00,253.41,254.18,251.04,251.71,2539595.0,253.41,254.18,251.04,251.71,2539595.0
2025-04-14 11:20:00,251.72,251.83,248.59,248.94,2666913.0,251.72,251.83,248.59,248.94,2666913.0
2025-04-14 11:30:00,248.95,250.28,247.68,248.59,2266621.0,248.95,250.28,247.68,248.59,2266621.0
2025-04-14 11:40:00,248.61,249.41,247.75,249.01,1874946.0,248.61,249.41,247.75,249.01,1874946.0
2025-04-14 11:50:00,248.97,250.47,248.1,249.09,1874310.0,248.97,250.47,248.1,249.09,1874310.0
2025-04-14 12:00:00,249.1,249.77,247.96,248.3,1290910.0,249.1,249.77,247.96,248.3,1290910.0
2025-04-14 12:10:00,248.3,248.75,246.28,248.03,2453736.0,248.3,248.75,246.28,248.03,2453736.0
2025-04-14 12:20:00,247.97,249.48,246.91,247.01,1783390.0,247.97,249.48,246.91,247.01,1783390.0
2025-04-14 12:30:00,246.98,249.68,246.62,248.68,1544403.0,246.98,249.68,246.62,248.68,1544403.0
2025-04-14 12:40:00,248.69,249.14,248.13,248.36,937751.0,248.69,249.14,248.13,248.36,937751.0
2025-04-14 12:50:00,248.35,248.41,245.93,246.27,1510725.0,248.35,248.41,245.93,246.27,1510725.0
2025-04-14 13:00:00,246.27,249.0,246.05,248.46,1612961.0,246.27,249.0,246.05,248.46,1612961.0
2025-04-14 13:10:00,248.43,248.75,247.22,248.45,1000083.0,248.43,248.75,247.22,248.45,1000083.0
2025-04-14 13:20:00,248.45,249.24,247.67,247.99,1100206.0,248.45,249.24,247.67,247.99,1100206.0
2025-04-14 13:30:00,247.97,248.5,247.2,248.08,923177.0,247.97,248.5,247.2,248.08,923177.0
2025-04-14 13:40:00,248.04,248.45,247.2,248.07,880131.0,248.04,248.45,247.2,248.07,880131.0
2025-04-14 13:50:00,248.05,249.37,247.94,249.05,1128569.0,248.05,249.37,247.94,249.05,1128569.0
2025-04-14 14:00:00,248.99,249.9,248.92,249.4,1068428.0,248.99,249.9,248.92,249.4,1068428.0
2025-04-14 14:10:00,249.33,249.37,248.22,249.13,893356.0,249.33,249.37,248.22,249.13,893356.0
2025-04-14 14:20:00,249.1,249.73,249.04,249.17,735138.0,249.1,249.73,249.04,249.17,735138.0
2025-04-14 14:30:00,249.23,250.4,248.85,250.33,1165573.0,249.23,250.4,248.85,250.33,1165573.0
2025-04-14 14:40:00,250.36,252.18,250.13,251.95,2101241.0,250.36,252.18,250.13,251.95,2101241.0
2025-04-14 14:50:00,252.0,252.29,250.89,251.26,1331053.0,252.0,252.29,250.89,251.26,1331053.0
2025-04-14 15:00:00,251.26,253.38,250.82,253.29,1759160.0,251.26,253.38,250.82,253.29,1759160.0
2025-04-14 15:10:00,253.31,254.09,252.77,253.11,1517205.0,253.31,254.09,252.77,253.11,1517205.0
2025-04-14 15:20:00,253.13,254.15,252.85,253.48,1214808.0,253.13,254.15,252.85,253.48,1214808.0
2025-04-14 15:30:00,253.44,255.06,253.34,255.04,1678495.0,253.44,255.06,253.34,255.04,1678495.0
2025-04-14 15:40:00,255.02,256.0,254.1,254.55,2000468.0,255.02,256.0,254.1,254.55,2000468.0
2025-04-14 15:50:00,254.48,254.48,251.92,252.36,3027749.0,254.48,254.48,251.92,252.36,3027749.0
2025-04-15 09:30:00,249.91,253.35,247.54,253.15,4747925.0,249.91,253.35,247.54,253.15,4747925.0
2025-04-15 09:40:00,253.15,255.57,252.27,254.72,3438047.0,253.15,255.57,252.27,254.72,3438047.0
2025-04-15 09:50:00,254.75,255.75,253.94,254.59,2753182.0,254.75,255.75,253.94,254.59,2753182.0
2025-04-15 10:00:00,254.53,257.1,254.1,255.95,3179350.0,254.53,257.1,254.1,255.95,3179350.0
2025-04-15 10:10:00,255.94,257.86,254.07,254.36,3528087.0,255.94,257.86,254.07,254.36,3528087.0
2025-04-15 10:20:00,254.27,256.59,253.37,254.11,3072221.0,254.27,256.59,253.37,254.11,3072221.0
2025-04-15 10:30:00,254.15,256.14,254.14,255.32,1902668.0,254.15,256.14,254.14,255.32,1902668.0
2025-04-15 10:40:00,255.32,258.75,255.0,256.93,3128847.0,255.32,258.75,255.0,256.93,3128847.0
2025-04-15 10:50:00,256.99,257.49,255.7,255.8,1735594.0,256.99,257.49,255.7,255.8,1735594.0
2025-04-15 11:00:00,255.8,256.67,255.03,255.51,1448383.0,255.8,256.67,255.03,255.51,1448383.0
2025-04-15 11:10:00,255.47,257.18,255.11,256.86,1382529.0,255.47,257.18,255.11,256.86,1382529.0
2025-04-15 11:20:00,256.81,257.85,255.11,255.23,1589032.0,256.81,257.85,255.11,255.23,1589032.0
2025-04-15 11:30:00,255.29,256.17,254.05,254.97,1566448.0,255.29,256.17,254.05,254.97,1566448.0
2025-04-15 11:40:00,254.96,255.5,254.3,254.64,1036284.0,254.96,255.5,254.3,254.64,1036284.0
2025-04-15 11:50:00,254.69,255.99,254.05,255.49,1346703.0,254.69,255.99,254.05,255.49,1346703.0
2025-04-15 12:00:00,255.52,256.29,255.2,255.86,1023935.0,255.52,256.29,255.2,255.86,1023935.0
2025-04-15 12:10:00,255.86,256.3,255.05,255.39,813696.0,255.86,256.3,255.05,255.39,813696.0
2025-04-15 12:20:00,255.4,255.84,254.84,255.22,653880.0,255.4,255.84,254.84,255.22,653880.0
2025-04-15 12:30:00,255.23,255.65,254.4,254.46,729498.0,255.23,255.65,254.4,254.46,729498.0
2025-04-15 12:40:00,254.46,255.58,254.27,254.89,885300.0,254.46,255.58,254.27,254.89,885300.0
2025-04-15 12:50:00,254.85,254.95,252.36,252.69,1608922.0,254.85,254.95,252.36,252.69,1608922.0
2025-04-15 13:00:00,252.64,253.35,251.89,252.92,1475310.0,252.64,253.35,251.89,252.92,1475310.0
2025-04-15 13:10:00,252.93,253.18,252.21,252.8,911792.0,252.93,253.18,252.21,252.8,911792.0
2025-04-15 13:20:00,252.75,253.05,251.59,252.15,1026174.0,252.75,253.05,251.59,252.15,1026174.0
2025-04-15 13:30:00,252.08,253.49,251.92,253.43,1034125.0,252.08,253.49,251.92,253.43,1034125.0
2025-04-15 13:40:00,253.42,253.93,252.95,253.33,912505.0,253.42,253.93,252.95,253.33,912505.0
2025-04-15 13:50:00,253.3,253.47,252.02,252.67,824103.0,253.3,253.47,252.02,252.67,824103.0
2025-04-15 14:00:00,252.64,252.9,251.75,252.1,943335.0,252.64,252.9,251.75,252.1,943335.0
2025-04-15 14:10:00,252.06,252.31,250.9,251.06,1075314.0,252.06,252.31,250.9,251.06,1075314.0
2025-04-15 14:20:00,251.04,252.2,250.84,251.92,1121340.0,251.04,252.2,250.84,251.92,1121340.0
2025-04-15 14:30:00,251.88,253.0,251.82,252.21,981366.0,251.88,253.0,251.82,252.21,981366.0
2025-04-15 14:40:00,252.24,252.99,252.01,252.48,818709.0,252.24,252.99,252.01,252.48,818709.0
2025-04-15 14:50:00,252.46,252.89,252.0,252.36,657013.0,252.46,252.89,252.0,252.36,657013.0
2025-04-15 15:00:00,252.37,252.99,252.07,252.81,709669.0,252.37,252.99,252.07,252.81,709669.0
2025-04-15 15:10:00,252.79,253.66,252.4,253.23,989445.0,252.79,253.66,252.4,253.23,989445.0
2025-04-15 15:20:00,253.25,253.32,251.66,252.13,1110566.0,253.25,253.32,251.66,252.13,1110566.0
2025-04-15 15:30:00,252.12,252.72,252.06,252.32,744564.0,252.12,252.72,252.06,252.32,744564.0
2025-04-15 15:40:00,252.26,253.0,252.26,252.97,866832.0,252.26,253.0,252.26,252.97,866832.0
2025-04-15 15:50:00,252.99,254.24,252.81,254.12,2136946.0,252.99,254.24,252.81,254.12,2136946.0
2025-04-16 09:30:00,247.81,250.84,247.03,249.61,3683478.0,247.81,250.84,247.03,249.61,3683478.0
2025-04-16 09:40:00,249.61,250.25,247.88,248.67,2429779.0,249.61,250.25,247.88,248.67,2429779.0
2025-04-16 09:50:00,248.61,249.36,247.57,247.58,2342629.0,248.61,249.36,247.57,247.58,2342629.0
2025-04-16 10:00:00,247.57,249.98,247.2,249.41,2367547.0,247.57,249.98,247.2,249.41,2367547.0
2025-04-16 10:10:00,249.49,249.96,248.05,248.65,1611852.0,249.49,249.96,248.05,248.65,1611852.0
2025-04-16 10:20:00,248.69,250.59,248.44,250.05,1778568.0,248.69,250.59,248.44,250.05,1778568.0
2025-04-16 10:30:00,250.01,250.14,248.31,248.98,1558801.0,250.01,250.14,248.31,248.98,1558801.0
2025-04-16 10:40:00,249.0,250.4,248.83,249.26,1369329.0,249.0,250.4,248.83,249.26,1369329.0
2025-04-16 10:50:00,249.27,250.1,248.44,248.86,1541784.0,249.27,250.1,248.44,248.86,1541784.0
2025-04-16 11:00:00,248.88,249.6,248.19,249.17,1315853.0,248.88,249.6,248.19,249.17,1315853.0
2025-04-16 11:10:00,249.26,249.73,248.17,248.4,1193679.0,249.26,249.73,248.17,248.4,1193679.0
2025-04-16 11:20:00,248.42,251.35,248.28,250.8,1762043.0,248.42,251.35,248.28,250.8,1762043.0
2025-04-16 11:30:00,250.8,251.97,250.21,250.9,1469248.0,250.8,251.97,250.21,250.9,1469248.0
2025-04-16 11:40:00,250.86,250.98,249.51,249.78,1159916.0,250.86,250.98,249.51,249.78,1159916.0
2025-04-16 11:50:00,249.77,249.97,248.46,248.63,1476260.0,249.77,249.97,248.46,248.63,1476260.0
2025-04-16 12:00:00,248.7,249.01,247.71,247.99,1455790.0,248.7,249.01,247.71,247.99,1455790.0
2025-04-16 12:10:00,248.02,248.49,247.25,247.64,1280392.0,248.02,248.49,247.25,247.64,1280392.0
2025-04-16 12:20:00,247.68,247.79,246.68,247.31,1295900.0,247.68,247.79,246.68,247.31,1295900.0
2025-04-16 12:30:00,247.31,248.26,246.16,246.22,1439508.0,247.31,248.26,246.16,246.22,1439508.0
2025-04-16 12:40:00,246.2,246.45,245.38,245.65,1554625.0,246.2,246.45,245.38,245.65,1554625.0
2025-04-16 12:50:00,245.6,246.32,245.26,245.54,1093744.0,245.6,246.32,245.26,245.54,1093744.0
2025-04-16 13:00:00,245.56,246.36,245.2,245.71,969824.0,245.56,246.36,245.2,245.71,969824.0
2025-04-16 13:10:00,245.73,246.8,245.31,246.58,1096628.0,245.73,246.8,245.31,246.58,1096628.0
2025-04-16 13:20:00,246.58,246.86,245.61,246.62,962736.0,246.58,246.86,245.61,246.62,962736.0
2025-04-16 13:30:00,246.67,246.73,243.88,244.02,2346892.0,246.67,246.73,243.88,244.02,2346892.0
2025-04-16 13:40:00,244.05,244.05,241.67,242.02,2672671.0,244.05,244.05,241.67,242.02,2672671.0
2025-04-16 13:50:00,242.0,242.97,240.01,240.48,2728302.0,242.0,242.97,240.01,240.48,2728302.0
2025-04-16 14:00:00,240.48,241.89,240.14,241.19,2067631.0,240.48,241.89,240.14,241.19,2067631.0
2025-04-16 14:10:00,241.19,241.55,239.47,239.87,1894299.0,241.19,241.55,239.47,239.87,1894299.0
2025-04-16 14:20:00,239.84,241.47,239.37,240.74,1843148.0,239.84,241.47,239.37,240.74,1843148.0
2025-04-16 14:30:00,240.73,240.99,238.94,238.96,1715388.0,240.73,240.99,238.94,238.96,1715388.0
2025-04-16 14:40:00,238.99,239.25,237.9,237.96,1932595.0,238.99,239.25,237.9,237.96,1932595.0
2025-04-16 14:50:00,237.96,238.32,236.91,237.07,1951207.0,237.96,238.32,236.91,237.07,1951207.0
2025-04-16 15:00:00,237.1,237.83,235.74,235.9,2511409.0,237.1,237.83,235.74,235.9,2511409.0
2025-04-16 15:10:00,235.9,236.18,234.91,235.01,2746417.0,235.9,236.18,234.91,235.01,2746417.0
2025-04-16 15:20:00,234.98,235.55,233.89,234.38,2496885.0,234.98,235.55,233.89,234.38,2496885.0
2025-04-16 15:30:00,234.41,236.37,234.4,236.17,2976810.0,234.41,236.37,234.4,236.17,2976810.0
2025-04-16 15:40:00,236.18,238.32,236.18,238.29,3277889.0,236.18,238.32,236.18,238.29,3277889.0
2025-04-16 15:50:00,238.32,241.74,238.32,241.55,5273110.0,238.32,241.74,238.32,241.55,5273110.0
2025-04-17 09:30:00,243.48,243.82,239.44,240.37,4175409.0,243.48,243.82,239.44,240.37,4175409.0
2025-04-17 09:40:00,240.42,243.85,239.95,243.42,3008775.0,240.42,243.85,239.95,243.42,3008775.0
2025-04-17 09:50:00,243.49,244.34,242.16,242.7,2633228.0,243.49,244.34,242.16,242.7,2633228.0
2025-04-17 10:00:00,242.7,243.45,240.8,242.26,2542743.0,242.7,243.45,240.8,242.26,2542743.0
2025-04-17 10:10:00,242.24,243.22,240.52,241.05,1890490.0,242.24,243.22,240.52,241.05,1890490.0
2025-04-17 10:20:00,241.02,241.62,238.65,238.8,2141599.0,241.02,241.62,238.65,238.8,2141599.0
2025-04-17 10:30:00,238.85,239.56,237.68,238.86,2049989.0,238.85,239.56,237.68,238.86,2049989.0
2025-04-17 10:40:00,238.86,240.83,238.71,240.55,2016564.0,238.86,240.83,238.71,240.55,2016564.0
2025-04-17 10:50:00,240.5,241.39,239.77,240.11,1497318.0,240.5,241.39,239.77,240.11,1497318.0
2025-04-17 11:00:00,240.15,242.25,240.03,241.69,1595824.0,240.15,242.25,240.03,241.69,1595824.0
2025-04-17 11:10:00,241.65,242.12,241.03,241.5,1243010.0,241.65,242.12,241.03,241.5,1243010.0
2025-04-17 11:20:00,241.48,241.6,239.3,239.45,1246607.0,241.48,241.6,239.3,239.45,1246607.0
2025-04-17 11:30:00,239.5,241.31,239.38,241.0,1402970.0,239.5,241.31,239.38,241.0,1402970.0
2025-04-17 11:40:00,240.97,241.03,239.6,240.18,991299.0,240.97,241.03,239.6,240.18,991299.0
2025-04-17 11:50:00,240.19,241.16,239.33,239.62,1186371.0,240.19,241.16,239.33,239.62,1186371.0
2025-04-17 12:00:00,239.59,240.92,238.47,240.76,1752778.0,239.59,240.92,238.47,240.76,1752778.0
2025-04-17 12:10:00,240.73,241.77,238.97,241.58,1354350.0,240.73,241.77,238.97,241.58,1354350.0
2025-04-17 12:20:00,241.68,242.11,241.02,241.78,1069812.0,241.68,242.11,241.02,241.78,1069812.0
2025-04-17 12:30:00,241.83,242.56,240.97,241.14,1122204.0,241.83,242.56,240.97,241.14,1122204.0
2025-04-17 12:40:00,241.11,241.39,239.65,240.58,1532893.0,241.11,241.39,239.65,240.58,1532893.0
2025-04-17 12:50:00,240.58,241.41,240.53,240.58,928723.0,240.58,241.41,240.53,240.58,928723.0
2025-04-17 13:00:00,240.54,241.55,240.41,241.4,850579.0,240.54,241.55,240.41,241.4,850579.0
2025-04-17 13:10:00,241.4,241.73,240.05,240.35,789780.0,241.4,241.73,240.05,240.35,789780.0
2025-04-17 13:20:00,240.31,240.49,239.3,239.34,947805.0,240.31,240.49,239.3,239.34,947805.0
2025-04-17 13:30:00,239.4,240.3,239.33,240.22,813889.0,239.4,240.3,239.33,240.22,813889.0
2025-04-17 13:40:00,240.2,241.15,238.75,240.42,1384794.0,240.2,241.15,238.75,240.42,1384794.0
2025-04-17 13:50:00,240.4,241.47,240.3,240.89,766244.0,240.4,241.47,240.3,240.89,766244.0
2025-04-17 14:00:00,240.89,241.77,240.57,241.55,844513.0,240.89,241.77,240.57,241.55,844513.0
2025-04-17 14:10:00,241.59,241.94,240.93,241.65,1008026.0,241.59,241.94,240.93,241.65,1008026.0
2025-04-17 14:20:00,241.61,242.16,241.13,241.24,940411.0,241.61,242.16,241.13,241.24,940411.0
2025-04-17 14:30:00,241.27,242.1,241.16,242.0,627298.0,241.27,242.1,241.16,242.0,627298.0
2025-04-17 14:40:00,242.0,242.05,240.61,241.0,958630.0,242.0,242.05,240.61,241.0,958630.0
2025-04-17 14:50:00,241.01,241.53,239.92,239.95,1047269.0,241.01,241.53,239.92,239.95,1047269.0
2025-04-17 15:00:00,239.96,240.51,239.75,240.22,1042167.0,239.96,240.51,239.75,240.22,1042167.0
2025-04-17 15:10:00,240.18,240.37,239.15,239.73,1010690.0,240.18,240.37,239.15,239.73,1010690.0
2025-04-17 15:20:00,239.73,239.97,238.88,239.24,1286471.0,239.73,239.97,238.88,239.24,1286471.0
2025-04-17 15:30:00,239.27,240.42,239.14,240.05,1158591.0,239.27,240.42,239.14,240.05,1158591.0
2025-04-17 15:40:00,240.05,240.52,239.37,240.32,1440777.0,240.05,240.52,239.37,240.32,1440777.0
2025-04-17 15:50:00,240.24,241.75,240.0,241.54,3047368.0,240.24,241.75,240.0,241.54,3047368.0
2025-04-21 09:30:00,230.27,232.21,227.24,229.59,6020543.0,230.27,232.21,227.24,229.59,6020543.0
2025-04-21 09:40:00,229.61,229.69,227.66,229.02,2749346.0,229.61,229.69,227.66,229.02,2749346.0
2025-04-21 09:50:00,229.02,229.19,225.61,225.78,3141601.0,229.02,229.19,225.61,225.78,3141601.0
2025-04-21 10:00:00,225.75,226.02,223.67,224.44,3212454.0,225.75,226.02,223.67,224.44,3212454.0
2025-04-21 10:10:00,224.47,225.74,224.25,225.09,2628551.0,224.47,225.74,224.25,225.09,2628551.0
2025-04-21 10:20:00,225.1,225.32,223.91,225.01,1847295.0,225.1,225.32,223.91,225.01,1847295.0
2025-04-21 10:30:00,225.01,226.38,224.5,226.17,1951933.0,225.01,226.38,224.5,226.17,1951933.0
2025-04-21 10:40:00,226.2,226.85,224.75,225.15,1925607.0,226.2,226.85,224.75,225.15,1925607.0
2025-04-21 10:50:00,225.13,225.85,224.51,225.6,1377103.0,225.13,225.85,224.51,225.6,1377103.0
2025-04-21 11:00:00,225.59,226.2,224.6,224.99,1430116.0,225.59,226.2,224.6,224.99,1430116.0
2025-04-21 11:10:00,224.98,225.49,224.0,224.86,1468348.0,224.98,225.49,224.0,224.86,1468348.0
2025-04-21 11:20:00,224.9,225.36,224.17,224.75,1275173.0,224.9,225.36,224.17,224.75,1275173.0
2025-04-21 11:30:00,224.76,225.5,224.46,224.59,1076227.0,224.76,225.5,224.46,224.59,1076227.0
2025-04-21 11:40:00,224.6,225.1,224.33,224.75,973309.0,224.6,225.1,224.33,224.75,973309.0
2025-04-21 11:50:00,224.73,224.73,223.43,223.71,1843048.0,224.73,224.73,223.43,223.71,1843048.0
2025-04-21 12:00:00,223.7,225.09,223.7,224.8,1308948.0,223.7,225.09,223.7,224.8,1308948.0
2025-04-21 12:10:00,224.87,225.41,224.6,225.12,1007158.0,224.87,225.41,224.6,225.12,1007158.0
2025-04-21 12:20:00,225.12,225.55,224.62,224.82,900073.0,225.12,225.55,224.62,224.82,900073.0
2025-04-21 12:30:00,224.81,225.59,224.73,225.2,888948.0,224.81,225.59,224.73,225.2,888948.0
2025-04-21 12:40:00,225.19,226.07,224.96,225.16,1140656.0,225.19,226.07,224.96,225.16,1140656.0
2025-04-21 12:50:00,225.12,225.29,224.3,224.62,930628.0,225.12,225.29,224.3,224.62,930628.0
2025-04-21 13:00:00,224.62,225.15,223.75,223.9,1104403.0,224.62,225.15,223.75,223.9,1104403.0
2025-04-21 13:10:00,223.87,224.07,223.17,223.84,1307924.0,223.87,224.07,223.17,223.84,1307924.0
2025-04-21 13:20:00,223.81,224.24,223.42,223.46,892139.0,223.81,224.24,223.42,223.46,892139.0
2025-04-21 13:30:00,223.45,224.25,223.43,223.57,835567.0,223.45,224.25,223.43,223.57,835567.0
2025-04-21 13:40:00,223.57,223.95,222.93,222.99,1090156.0,223.57,223.95,222.93,222.99,1090156.0
2025-04-21 13:50:00,222.97,223.45,222.79,222.97,1034533.0,222.97,223.45,222.79,222.97,1034533.0
2025-04-21 14:00:00,222.99,224.5,222.92,224.45,1316429.0,222.99,224.5,222.92,224.45,1316429.0
2025-04-21 14:10:00,224.43,224.61,223.8,224.34,834831.0,224.43,224.61,223.8,224.34,834831.0
2025-04-21 14:20:00,224.34,224.52,224.0,224.44,644191.0,224.34,224.52,224.0,224.44,644191.0
2025-04-21 14:30:00,224.36,225.14,224.25,224.4,1014073.0,224.36,225.14,224.25,224.4,1014073.0
2025-04-21 14:40:00,224.39,224.59,223.54,223.74,984002.0,224.39,224.59,223.54,223.74,984002.0
2025-04-21 14:50:00,223.7,223.75,223.25,223.47,871692.0,223.7,223.75,223.25,223.47,871692.0
2025-04-21 15:00:00,223.42,224.97,223.36,224.47,1197966.0,223.42,224.97,223.36,224.47,1197966.0
2025-04-21 15:10:00,224.47,224.82,223.84,224.55,1268692.0,224.47,224.82,223.84,224.55,1268692.0
2025-04-21 15:20:00,224.54,225.22,224.23,224.57,1565979.0,224.54,225.22,224.23,224.57,1565979.0
2025-04-21 15:30:00,224.53,226.17,224.52,226.01,1862632.0,224.53,226.17,224.52,226.01,1862632.0
2025-04-21 15:40:00,226.02,226.38,225.4,226.3,1876351.0,226.02,226.38,225.4,226.3,1876351.0
2025-04-21 15:50:00,226.3,227.87,225.6,227.45,3697476.0,226.3,227.87,225.6,227.45,3697476.0
2025-04-22 09:30:00,230.96,233.55,229.85,233.07,4918422.0,230.96,233.55,229.85,233.07,4918422.0
2025-04-22 09:40:00,232.96,236.17,232.46,235.97,3575022.0,232.96,236.17,232.46,235.97,3575022.0
2025-04-22 09:50:00,235.93,237.09,234.97,236.82,2750782.0,235.93,237.09,234.97,236.82,2750782.0
2025-04-22 10:00:00,236.82,237.49,235.75,236.84,2602431.0,236.82,237.49,235.75,236.84,2602431.0
2025-04-22 10:10:00,236.83,237.81,235.95,236.25,2429846.0,236.83,237.81,235.95,236.25,2429846.0
2025-04-22 10:20:00,236.19,237.05,235.28,235.96,1938375.0,236.19,237.05,235.28,235.96,1938375.0
2025-04-22 10:30:00,235.96,236.06,234.62,235.82,2216794.0,235.96,236.06,234.62,235.82,2216794.0
2025-04-22 10:40:00,235.83,237.14,235.58,236.7,1625167.0,235.83,237.14,235.58,236.7,1625167.0
2025-04-22 10:50:00,236.69,237.06,235.46,236.9,1443120.0,236.69,237.06,235.46,236.9,1443120.0
2025-04-22 11:00:00,236.87,238.44,236.79,238.24,1835988.0,236.87,238.44,236.79,238.24,1835988.0
2025-04-22 11:10:00,238.27,239.28,237.59,239.22,1719103.0,238.27,239.28,237.59,239.22,1719103.0
2025-04-22 11:20:00,239.22,239.38,238.0,238.11,2032147.0,239.22,239.38,238.0,238.11,2032147.0
2025-04-22 11:30:00,238.14,238.65,237.77,238.49,1392780.0,238.14,238.65,237.77,238.49,1392780.0
2025-04-22 11:40:00,238.48,238.88,237.64,238.12,1307387.0,238.48,238.88,237.64,238.12,1307387.0
2025-04-22 11:50:00,238.15,239.53,237.8,239.25,2042696.0,238.15,239.53,237.8,239.25,2042696.0
2025-04-22 12:00:00,239.27,241.29,239.23,241.07,2693657.0,239.27,241.29,239.23,241.07,2693657.0
2025-04-22 12:10:00,241.03,242.35,241.02,241.44,2273149.0,241.03,242.35,241.02,241.44,2273149.0
2025-04-22 12:20:00,241.49,242.79,241.41,241.84,2147849.0,241.49,242.79,241.41,241.84,2147849.0
2025-04-22 12:30:00,241.84,242.08,241.2,241.3,1107171.0,241.84,242.08,241.2,241.3,1107171.0
2025-04-22 12:40:00,241.31,241.4,240.4,240.98,1302663.0,241.31,241.4,240.4,240.98,1302663.0
2025-04-22 12:50:00,241.0,241.03,239.87,240.74,1129933.0,241.0,241.03,239.87,240.74,1129933.0
2025-04-22 13:00:00,240.75,241.4,240.16,240.81,1292656.0,240.75,241.4,240.16,240.81,1292656.0
2025-04-22 13:10:00,240.81,240.85,237.12,238.04,2465789.0,240.81,240.85,237.12,238.04,2465789.0
2025-04-22 13:20:00,238.04,238.4,235.65,235.87,2362567.0,238.04,238.4,235.65,235.87,2362567.0
2025-04-22 13:30:00,235.87,237.09,235.5,236.42,1973246.0,235.87,237.09,235.5,236.42,1973246.0
2025-04-22 13:40:00,236.42,236.67,234.84,234.96,1554538.0,236.42,236.67,234.84,234.96,1554538.0
2025-04-22 13:50:00,234.93,235.58,234.46,235.11,1391326.0,234.93,235.58,234.46,235.11,1391326.0
2025-04-22 14:00:00,235.15,237.04,235.1,236.69,1619936.0,235.15,237.04,235.1,236.69,1619936.0
2025-04-22 14:10:00,236.62,237.5,236.15,237.32,1212924.0,236.62,237.5,236.15,237.32,1212924.0
2025-04-22 14:20:00,237.33,238.5,237.12,238.26,1312098.0,237.33,238.5,237.12,238.26,1312098.0
2025-04-22 14:30:00,238.24,238.5,237.73,237.77,1037473.0,238.24,238.5,237.73,237.77,1037473.0
2025-04-22 14:40:00,237.81,238.45,237.73,238.23,1009229.0,237.81,238.45,237.73,238.23,1009229.0
2025-04-22 14:50:00,238.24,238.61,237.61,237.81,954728.0,238.24,238.61,237.61,237.81,954728.0
2025-04-22 15:00:00,237.81,238.03,236.66,236.81,1251802.0,237.81,238.03,236.66,236.81,1251802.0
2025-04-22 15:10:00,236.84,237.09,235.82,236.16,1452123.0,236.84,237.09,235.82,236.16,1452123.0
2025-04-22 15:20:00,236.13,236.33,235.25,235.39,1676419.0,236.13,236.33,235.25,235.39,1676419.0
2025-04-22 15:30:00,235.4,236.32,235.13,235.67,1700663.0,235.4,236.32,235.13,235.67,1700663.0
2025-04-22 15:40:00,235.63,238.05,235.58,237.74,2461490.0,235.63,238.05,235.58,237.74,2461490.0
2025-04-22 15:50:00,237.71,238.34,236.22,238.15,3956569.0,237.71,238.34,236.22,238.15,3956569.0
2025-04-23 09:30:00,254.88,255.19,245.91,249.0,11261464.0,254.88,255.19,245.91,249.0,11261464.0
2025-04-23 09:40:00,248.99,250.2,245.38,246.73,5533772.0,248.99,250.2,245.38,246.73,5533772.0
2025-04-23 09:50:00,246.76,247.89,244.43,246.59,4169900.0,246.76,247.89,244.43,246.59,4169900.0
2025-04-23 10:00:00,246.63,248.79,244.8,248.16,3724363.0,246.63,248.79,244.8,248.16,3724363.0
2025-04-23 10:10:00,248.27,250.35,247.72,250.24,3676705.0,248.27,250.35,247.72,250.24,3676705.0
2025-04-23 10:20:00,250.19,255.47,249.2,254.64,5196467.0,250.19,255.47,249.2,254.64,5196467.0
2025-04-23 10:30:00,254.59,258.11,254.11,256.72,5006132.0,254.59,258.11,254.11,256.72,5006132.0
2025-04-23 10:40:00,256.64,257.7,255.37,256.71,3280922.0,256.64,257.7,255.37,256.71,3280922.0
2025-04-23 10:50:00,256.8,257.9,255.8,257.09,3330108.0,256.8,257.9,255.8,257.09,3330108.0
2025-04-23 11:00:00,257.19,259.44,255.13,258.41,3389827.0,257.19,259.44,255.13,258.41,3389827.0
2025-04-23 11:10:00,258.47,259.45,256.29,256.82,2987662.0,258.47,259.45,256.29,256.82,2987662.0
2025-04-23 11:20:00,256.85,258.09,254.25,254.69,3542697.0,256.85,258.09,254.25,254.69,3542697.0
2025-04-23 11:30:00,254.75,255.37,253.25,255.34,3021947.0,254.75,255.37,253.25,255.34,3021947.0
2025-04-23 11:40:00,255.32,256.07,252.35,252.79,2629164.0,255.32,256.07,252.35,252.79,2629164.0
2025-04-23 11:50:00,252.81,255.0,252.6,254.68,2020177.0,252.81,255.0,252.6,254.68,2020177.0
2025-04-23 12:00:00,254.66,254.78,253.1,253.24,1472498.0,254.66,254.78,253.1,253.24,1472498.0
2025-04-23 12:10:00,253.24,253.95,252.3,252.5,1535250.0,253.24,253.95,252.3,252.5,1535250.0
2025-04-23 12:20:00,252.55,252.75,251.08,252.64,2079099.0,252.55,252.75,251.08,252.64,2079099.0
2025-04-23 12:30:00,252.67,253.8,252.2,253.65,1719101.0,252.67,253.8,252.2,253.65,1719101.0
2025-04-23 12:40:00,253.61,254.46,252.9,253.02,1606280.0,253.61,254.46,252.9,253.02,1606280.0
2025-04-23 12:50:00,253.05,256.79,252.83,256.35,2223021.0,253.05,256.79,252.83,256.35,2223021.0
2025-04-23 13:00:00,256.3,256.68,254.29,256.36,1578494.0,256.3,256.68,254.29,256.36,1578494.0
2025-04-23 13:10:00,256.35,257.35,255.97,256.65,1692310.0,256.35,257.35,255.97,256.65,1692310.0
2025-04-23 13:20:00,256.64,257.3,255.8,255.97,1288749.0,256.64,257.3,255.8,255.97,1288749.0
2025-04-23 13:30:00,255.98,256.4,254.79,255.36,1341916.0,255.98,256.4,254.79,255.36,1341916.0
2025-04-23 13:40:00,255.43,256.74,255.17,256.61,1355914.0,255.43,256.74,255.17,256.61,1355914.0
2025-04-23 13:50:00,256.67,258.23,256.31,257.53,1810807.0,256.67,258.23,256.31,257.53,1810807.0
2025-04-23 14:00:00,257.5,257.8,256.29,257.12,1194846.0,257.5,257.8,256.29,257.12,1194846.0
2025-04-23 14:10:00,257.09,258.18,256.88,257.16,1391153.0,257.09,258.18,256.88,257.16,1391153.0
2025-04-23 14:20:00,257.16,258.19,256.17,256.48,1366986.0,257.16,258.19,256.17,256.48,1366986.0
2025-04-23 14:30:00,256.52,257.86,256.51,257.61,1213706.0,256.52,257.86,256.51,257.61,1213706.0
2025-04-23 14:40:00,257.62,257.68,255.91,257.21,1448942.0,257.62,257.68,255.91,257.21,1448942.0
2025-04-23 14:50:00,257.13,257.57,256.0,256.67,1298128.0,257.13,257.57,256.0,256.67,1298128.0
2025-04-23 15:00:00,256.61,257.04,254.71,254.99,1871378.0,256.61,257.04,254.71,254.99,1871378.0
2025-04-23 15:10:00,254.98,255.49,253.54,253.79,1835671.0,254.98,255.49,253.54,253.79,1835671.0
2025-04-23 15:20:00,253.79,253.94,252.06,252.38,2192102.0,253.79,253.94,252.06,252.38,2192102.0
2025-04-23 15:30:00,252.41,253.29,250.34,250.75,2612228.0,252.41,253.29,250.34,250.75,2612228.0
2025-04-23 15:40:00,250.76,252.4,250.56,252.29,2222949.0,250.76,252.4,250.56,252.29,2222949.0
2025-04-23 15:50:00,252.29,253.46,250.5,250.79,3122930.0,252.29,253.46,250.5,250.79,3122930.0
2025-04-24 09:30:00,250.71,254.33,249.2,253.96,4871226.0,250.71,254.33,249.2,253.96,4871226.0
2025-04-24 09:40:00,253.93,254.27,252.62,253.06,3115880.0,253.93,254.27,252.62,253.06,3115880.0
2025-04-24 09:50:00,253.04,253.99,251.72,253.7,2623774.0,253.04,253.99,251.72,253.7,2623774.0
2025-04-24 10:00:00,253.58,257.05,252.91,256.64,3727088.0,253.58,257.05,252.91,256.64,3727088.0
2025-04-24 10:10:00,256.72,258.15,255.51,257.35,3568775.0,256.72,258.15,255.51,257.35,3568775.0
2025-04-24 10:20:00,257.32,257.77,255.91,256.39,2173511.0,257.32,257.77,255.91,256.39,2173511.0
2025-04-24 10:30:00,256.28,257.51,255.55,256.75,2099698.0,256.28,257.51,255.55,256.75,2099698.0
2025-04-24 10:40:00,256.71,256.86,254.75,255.24,2161730.0,256.71,256.86,254.75,255.24,2161730.0
2025-04-24 10:50:00,255.25,255.6,254.61,254.93,1490874.0,255.25,255.6,254.61,254.93,1490874.0
2025-04-24 11:00:00,254.9,255.38,253.69,255.11,2097031.0,254.9,255.38,253.69,255.11,2097031.0
2025-04-24 11:10:00,255.13,256.73,254.96,256.4,1925501.0,255.13,256.73,254.96,256.4,1925501.0
2025-04-24 11:20:00,256.4,256.56,254.75,254.8,1448281.0,256.4,256.56,254.75,254.8,1448281.0
2025-04-24 11:30:00,254.81,254.89,254.01,254.14,1478325.0,254.81,254.89,254.01,254.14,1478325.0
2025-04-24 11:40:00,254.14,254.78,253.71,254.58,1348375.0,254.14,254.78,253.71,254.58,1348375.0
2025-04-24 11:50:00,254.61,255.4,253.19,253.39,1933952.0,254.61,255.4,253.19,253.39,1933952.0
2025-04-24 12:00:00,253.42,253.56,252.47,252.79,1578609.0,253.42,253.56,252.47,252.79,1578609.0
2025-04-24 12:10:00,252.79,254.62,252.75,254.3,1663364.0,252.79,254.62,252.75,254.3,1663364.0
2025-04-24 12:20:00,254.32,254.89,253.82,254.85,1302414.0,254.32,254.89,253.82,254.85,1302414.0
2025-04-24 12:30:00,254.83,255.9,254.58,255.27,1363145.0,254.83,255.9,254.58,255.27,1363145.0
2025-04-24 12:40:00,255.25,255.5,254.66,255.04,849376.0,255.25,255.5,254.66,255.04,849376.0
2025-04-24 12:50:00,255.01,256.1,254.85,255.71,913561.0,255.01,256.1,254.85,255.71,913561.0
2025-04-24 13:00:00,255.75,255.78,254.9,255.0,874978.0,255.75,255.78,254.9,255.0,874978.0
2025-04-24 13:10:00,255.02,255.39,253.78,254.04,1101564.0,255.02,255.39,253.78,254.04,1101564.0
2025-04-24 13:20:00,254.04,255.5,253.61,255.36,1258899.0,254.04,255.5,253.61,255.36,1258899.0
2025-04-24 13:30:00,255.36,255.78,254.72,255.0,897235.0,255.36,255.78,254.72,255.0,897235.0
2025-04-24 13:40:00,254.95,255.39,254.57,255.2,801844.0,254.95,255.39,254.57,255.2,801844.0
2025-04-24 13:50:00,255.21,255.57,254.93,255.47,658739.0,255.21,255.57,254.93,255.47,658739.0
2025-04-24 14:00:00,255.42,255.87,255.08,255.59,879131.0,255.42,255.87,255.08,255.59,879131.0
2025-04-24 14:10:00,255.59,256.72,255.48,256.48,1360420.0,255.59,256.72,255.48,256.48,1360420.0
2025-04-24 14:20:00,256.5,257.24,256.15,257.17,1085971.0,256.5,257.24,256.15,257.17,1085971.0
2025-04-24 14:30:00,257.17,257.93,256.95,257.9,1182038.0,257.17,257.93,256.95,257.9,1182038.0
2025-04-24 14:40:00,257.88,257.99,257.34,257.67,1033895.0,257.88,257.99,257.34,257.67,1033895.0
2025-04-24 14:50:00,257.68,257.82,256.34,256.57,1166019.0,257.68,257.82,256.34,256.57,1166019.0
2025-04-24 15:00:00,256.55,256.6,255.35,255.8,1421663.0,256.55,256.6,255.35,255.8,1421663.0
2025-04-24 15:10:00,255.84,256.07,254.9,255.96,1496901.0,255.84,256.07,254.9,255.96,1496901.0
2025-04-24 15:20:00,255.94,256.47,255.6,255.95,1126021.0,255.94,256.47,255.6,255.95,1126021.0
2025-04-24 15:30:00,256.0,257.13,255.96,257.0,1293412.0,256.0,257.13,255.96,257.0,1293412.0
2025-04-24 15:40:00,257.0,257.71,256.85,257.66,1318072.0,257.0,257.71,256.85,257.66,1318072.0
2025-04-24 15:50:00,257.65,259.54,257.4,259.51,3899265.0,257.65,259.54,257.4,259.51,3899265.0
2025-04-25 09:30:00,261.69,264.45,259.63,264.27,5347838.0,261.69,264.45,259.63,264.27,5347838.0
2025-04-25 09:40:00,264.28,265.26,262.8,263.55,3757833.0,264.28,265.26,262.8,263.55,3757833.0
2025-04-25 09:50:00,263.6,264.03,260.9,261.55,2763087.0,263.6,264.03,260.9,261.55,2763087.0
2025-04-25 10:00:00,261.66,267.64,261.38,267.3,3957662.0,261.66,267.64,261.38,267.3,3957662.0
2025-04-25 10:10:00,267.34,271.22,267.14,270.13,6276862.0,267.34,271.22,267.14,270.13,6276862.0
2025-04-25 10:20:00,270.13,270.95,268.19,270.63,4484465.0,270.13,270.95,268.19,270.63,4484465.0
2025-04-25 10:30:00,270.65,275.5,269.74,275.29,7284218.0,270.65,275.5,269.74,275.29,7284218.0
2025-04-25 10:40:00,275.29,278.18,275.05,277.87,5840622.0,275.29,278.18,275.05,277.87,5840622.0
2025-04-25 10:50:00,277.9,277.93,274.13,275.12,4156841.0,277.9,277.93,274.13,275.12,4156841.0
2025-04-25 11:00:00,275.14,278.6,274.56,277.15,3725726.0,275.14,278.6,274.56,277.15,3725726.0
2025-04-25 11:10:00,277.15,279.21,276.88,278.5,3542860.0,277.15,279.21,276.88,278.5,3542860.0
2025-04-25 11:20:00,278.47,279.99,278.37,279.52,3059439.0,278.47,279.99,278.37,279.52,3059439.0
2025-04-25 11:30:00,279.55,282.37,278.9,281.92,4776477.0,279.55,282.37,278.9,281.92,4776477.0
2025-04-25 11:40:00,281.93,283.5,280.33,283.28,3950190.0,281.93,283.5,280.33,283.28,3950190.0
2025-04-25 11:50:00,283.29,283.34,280.94,281.43,2778210.0,283.29,283.34,280.94,281.43,2778210.0
2025-04-25 12:00:00,281.47,281.6,280.02,281.35,2582328.0,281.47,281.6,280.02,281.35,2582328.0
2025-04-25 12:10:00,281.35,282.68,280.0,282.23,2504840.0,281.35,282.68,280.0,282.23,2504840.0
2025-04-25 12:20:00,282.25,284.56,281.9,284.4,2833571.0,282.25,284.56,281.9,284.4,2833571.0
2025-04-25 12:30:00,284.4,285.81,283.76,285.75,2887763.0,284.4,285.81,283.76,285.75,2887763.0
2025-04-25 12:40:00,285.72,286.08,284.24,284.98,2755621.0,285.72,286.08,284.24,284.98,2755621.0
2025-04-25 12:50:00,284.98,286.39,284.3,286.14,2246122.0,284.98,286.39,284.3,286.14,2246122.0
2025-04-25 13:00:00,286.14,286.42,284.52,285.68,2203143.0,286.14,286.42,284.52,285.68,2203143.0
2025-04-25 13:10:00,285.68,285.7,284.4,284.84,1696511.0,285.68,285.7,284.4,284.84,1696511.0
2025-04-25 13:20:00,284.86,286.85,284.73,286.66,2359309.0,284.86,286.85,284.73,286.66,2359309.0
2025-04-25 13:30:00,286.64,286.64,282.72,282.95,3138007.0,286.64,286.64,282.72,282.95,3138007.0
2025-04-25 13:40:00,283.0,283.67,282.01,282.84,2860730.0,283.0,283.67,282.01,282.84,2860730.0
2025-04-25 13:50:00,282.77,283.1,281.05,282.9,2594486.0,282.77,283.1,281.05,282.9,2594486.0
2025-04-25 14:00:00,282.92,284.25,282.7,283.96,2240058.0,282.92,284.25,282.7,283.96,2240058.0
2025-04-25 14:10:00,283.98,284.99,283.62,284.67,1596148.0,283.98,284.99,283.62,284.67,1596148.0
2025-04-25 14:20:00,284.67,284.76,283.75,284.23,1405362.0,284.67,284.76,283.75,284.23,1405362.0
2025-04-25 14:30:00,284.24,284.95,283.95,284.88,1303747.0,284.24,284.95,283.95,284.88,1303747.0
2025-04-25 14:40:00,284.85,286.01,284.84,285.83,1792525.0,284.85,286.01,284.84,285.83,1792525.0
2025-04-25 14:50:00,285.79,285.86,284.63,285.4,1804639.0,285.79,285.86,284.63,285.4,1804639.0
2025-04-25 15:00:00,285.37,285.59,283.38,283.67,1838931.0,285.37,285.59,283.38,283.67,1838931.0
2025-04-25 15:10:00,283.66,284.09,282.26,283.47,2395394.0,283.66,284.09,282.26,283.47,2395394.0
2025-04-25 15:20:00,283.48,283.67,282.5,282.56,1548886.0,283.48,283.67,282.5,282.56,1548886.0
2025-04-25 15:30:00,282.54,282.88,281.7,282.45,2340067.0,282.54,282.88,281.7,282.45,2340067.0
2025-04-25 15:40:00,282.41,284.47,282.21,283.84,2526407.0,282.41,284.47,282.21,283.84,2526407.0
2025-04-25 15:50:00,283.88,285.45,283.79,284.88,4425056.0,283.88,285.45,283.79,284.88,4425056.0
2025-04-28 09:30:00,289.01,292.48,286.18,289.64,9032830.0,289.01,292.48,286.18,289.64,9032830.0
2025-04-28 09:40:00,289.64,294.86,289.36,293.35,6689291.0,289.64,294.86,289.36,293.35,6689291.0
2025-04-28 09:50:00,293.33,293.35,285.06,285.76,6245901.0,293.33,293.35,285.06,285.76,6245901.0
2025-04-28 10:00:00,285.83,288.6,283.4,287.92,4905727.0,285.83,288.6,283.4,287.92,4905727.0
2025-04-28 10:10:00,287.92,288.68,286.6,287.66,2786011.0,287.92,288.68,286.6,287.66,2786011.0
2025-04-28 10:20:00,287.66,287.97,285.84,286.48,2423334.0,287.66,287.97,285.84,286.48,2423334.0
2025-04-28 10:30:00,286.5,287.5,284.38,287.27,3562439.0,286.5,287.5,284.38,287.27,3562439.0
2025-04-28 10:40:00,287.25,287.33,283.83,284.22,2108216.0,287.25,287.33,283.83,284.22,2108216.0
2025-04-28 10:50:00,284.21,284.27,281.36,281.68,3466205.0,284.21,284.27,281.36,281.68,3466205.0
2025-04-28 11:00:00,281.64,282.65,278.88,279.23,3459950.0,281.64,282.65,278.88,279.23,3459950.0
2025-04-28 11:10:00,279.25,280.33,276.4,276.52,4560248.0,279.25,280.33,276.4,276.52,4560248.0
2025-04-28 11:20:00,276.52,276.58,273.78,274.07,5152151.0,276.52,276.58,273.78,274.07,5152151.0
2025-04-28 11:30:00,274.02,277.77,273.67,277.03,4530676.0,274.02,277.77,273.67,277.03,4530676.0
2025-04-28 11:40:00,276.96,277.58,276.08,276.34,1926062.0,276.96,277.58,276.08,276.34,1926062.0
2025-04-28 11:50:00,276.34,277.27,275.66,276.51,1861261.0,276.34,277.27,275.66,276.51,1861261.0
2025-04-28 12:00:00,276.49,276.85,273.41,273.69,2335052.0,276.49,276.85,273.41,273.69,2335052.0
2025-04-28 12:10:00,273.65,275.08,272.42,274.87,2465524.0,273.65,275.08,272.42,274.87,2465524.0
2025-04-28 12:20:00,274.87,275.2,273.77,274.61,1622590.0,274.87,275.2,273.77,274.61,1622590.0
2025-04-28 12:30:00,274.64,276.29,274.43,275.93,1729524.0,274.64,276.29,274.43,275.93,1729524.0
2025-04-28 12:40:00,275.89,278.42,275.55,277.96,2055371.0,275.89,278.42,275.55,277.96,2055371.0
2025-04-28 12:50:00,277.97,278.1,276.17,277.37,1667066.0,277.97,278.1,276.17,277.37,1667066.0
2025-04-28 13:00:00,277.38,277.42,276.4,276.83,1101501.0,277.38,277.42,276.4,276.83,1101501.0
2025-04-28 13:10:00,276.78,278.33,276.32,277.73,1548631.0,276.78,278.33,276.32,277.73,1548631.0
2025-04-28 13:20:00,277.7,277.78,276.5,276.51,1100216.0,277.7,277.78,276.5,276.51,1100216.0
2025-04-28 13:30:00,276.56,276.67,275.39,276.21,1583580.0,276.56,276.67,275.39,276.21,1583580.0
2025-04-28 13:40:00,276.23,278.16,275.93,277.45,1549790.0,276.23,278.16,275.93,277.45,1549790.0
2025-04-28 13:50:00,277.46,280.15,277.36,279.85,1830742.0,277.46,280.15,277.36,279.85,1830742.0
2025-04-28 14:00:00,279.87,280.8,279.64,280.25,1848534.0,279.87,280.8,279.64,280.25,1848534.0
2025-04-28 14:10:00,280.21,281.4,279.6,280.87,1728854.0,280.21,281.4,279.6,280.87,1728854.0
2025-04-28 14:20:00,280.87,281.82,280.68,280.94,1637860.0,280.87,281.82,280.68,280.94,1637860.0
2025-04-28 14:30:00,280.95,281.5,280.23,281.12,1355935.0,280.95,281.5,280.23,281.12,1355935.0
2025-04-28 14:40:00,281.13,281.82,280.8,281.11,1420581.0,281.13,281.82,280.8,281.11,1420581.0
2025-04-28 14:50:00,281.11,281.6,280.4,281.14,1294134.0,281.11,281.6,280.4,281.14,1294134.0
2025-04-28 15:00:00,281.18,283.15,281.0,283.06,2344670.0,281.18,283.15,281.0,283.06,2344670.0
2025-04-28 15:10:00,283.08,283.84,281.98,283.6,2047490.0,283.08,283.84,281.98,283.6,2047490.0
2025-04-28 15:20:00,283.67,285.18,283.44,284.65,2347382.0,283.67,285.18,283.44,284.65,2347382.0
2025-04-28 15:30:00,284.63,285.34,283.9,284.17,2363216.0,284.63,285.34,283.9,284.17,2363216.0
2025-04-28 15:40:00,284.16,285.04,283.96,284.94,1800042.0,284.16,285.04,283.96,284.94,1800042.0
2025-04-28 15:50:00,284.93,286.72,284.92,285.88,3829417.0,284.93,286.72,284.92,285.88,3829417.0
2025-04-29 09:30:00,285.46,288.0,279.71,280.42,5520534.0,285.46,288.0,279.71,280.42,5520534.0
2025-04-29 09:40:00,280.48,283.83,280.38,283.05,3655114.0,280.48,283.83,280.38,283.05,3655114.0
2025-04-29 09:50:00,283.05,285.1,282.63,283.18,2867969.0,283.05,285.1,282.63,283.18,2867969.0
2025-04-29 10:00:00,283.19,289.3,282.05,287.37,5217796.0,283.19,289.3,282.05,287.37,5217796.0
2025-04-29 10:10:00,287.34,287.4,282.42,282.8,3932018.0,287.34,287.4,282.42,282.8,3932018.0
2025-04-29 10:20:00,282.8,283.32,280.6,281.4,3126800.0,282.8,283.32,280.6,281.4,3126800.0
2025-04-29 10:30:00,281.41,283.64,279.46,283.1,3766555.0,281.41,283.64,279.46,283.1,3766555.0
2025-04-29 10:40:00,283.1,283.33,281.51,281.9,2189937.0,283.1,283.33,281.51,281.9,2189937.0
2025-04-29 10:50:00,281.97,283.1,281.26,281.97,1912163.0,281.97,283.1,281.26,281.97,1912163.0
2025-04-29 11:00:00,281.93,283.25,281.53,282.88,1738214.0,281.93,283.25,281.53,282.88,1738214.0
2025-04-29 11:10:00,282.88,282.88,280.75,281.02,1762971.0,282.88,282.88,280.75,281.02,1762971.0
2025-04-29 11:20:00,281.05,282.33,280.31,281.91,1802967.0,281.05,282.33,280.31,281.91,1802967.0
2025-04-29 11:30:00,281.91,282.49,280.9,282.29,1185358.0,281.91,282.49,280.9,282.29,1185358.0
2025-04-29 11:40:00,282.32,284.66,281.88,284.04,2370585.0,282.32,284.66,281.88,284.04,2370585.0
2025-04-29 11:50:00,284.0,284.39,283.31,283.53,1401829.0,284.0,284.39,283.31,283.53,1401829.0
2025-04-29 12:00:00,283.55,284.8,283.49,284.35,1516198.0,283.55,284.8,283.49,284.35,1516198.0
2025-04-29 12:10:00,284.31,284.6,282.61,282.77,1225587.0,284.31,284.6,282.61,282.77,1225587.0
2025-04-29 12:20:00,282.73,283.26,282.47,282.76,1274395.0,282.73,283.26,282.47,282.76,1274395.0
2025-04-29 12:30:00,282.74,284.33,282.73,283.73,1454546.0,282.74,284.33,282.73,283.73,1454546.0
2025-04-29 12:40:00,283.8,285.66,283.31,283.68,2130658.0,283.8,285.66,283.31,283.68,2130658.0
2025-04-29 12:50:00,283.75,284.51,282.7,283.66,1609052.0,283.75,284.51,282.7,283.66,1609052.0
2025-04-29 13:00:00,283.63,284.97,283.25,284.39,1207481.0,283.63,284.97,283.25,284.39,1207481.0
2025-04-29 13:10:00,284.43,285.4,283.81,285.23,1243547.0,284.43,285.4,283.81,285.23,1243547.0
2025-04-29 13:20:00,285.24,285.68,284.55,284.9,1278880.0,285.24,285.68,284.55,284.9,1278880.0
2025-04-29 13:30:00,284.91,285.14,284.15,284.78,854096.0,284.91,285.14,284.15,284.78,854096.0
2025-04-29 13:40:00,284.72,286.52,284.56,286.24,1389190.0,284.72,286.52,284.56,286.24,1389190.0
2025-04-29 13:50:00,286.22,286.49,285.48,285.61,1435621.0,286.22,286.49,285.48,285.61,1435621.0
2025-04-29 14:00:00,285.64,286.87,285.4,286.09,1412848.0,285.64,286.87,285.4,286.09,1412848.0
2025-04-29 14:10:00,286.09,286.81,285.65,286.3,1094989.0,286.09,286.81,285.65,286.3,1094989.0
2025-04-29 14:20:00,286.3,286.57,285.66,285.75,1062238.0,286.3,286.57,285.66,285.75,1062238.0
2025-04-29 14:30:00,285.75,286.11,284.92,285.84,1129232.0,285.75,286.11,284.92,285.84,1129232.0
2025-04-29 14:40:00,285.85,286.38,285.47,285.81,951416.0,285.85,286.38,285.47,285.81,951416.0
2025-04-29 14:50:00,285.85,286.24,285.39,285.76,868869.0,285.85,286.24,285.39,285.76,868869.0
2025-04-29 15:00:00,285.79,286.6,285.52,286.34,1171875.0,285.79,286.6,285.52,286.34,1171875.0
2025-04-29 15:10:00,286.36,286.75,285.52,286.04,1169420.0,286.36,286.75,285.52,286.04,1169420.0
2025-04-29 15:20:00,286.03,286.86,285.9,286.86,1150632.0,286.03,286.86,285.9,286.86,1150632.0
2025-04-29 15:30:00,286.86,288.74,286.84,288.27,2698260.0,286.86,288.74,286.84,288.27,2698260.0
2025-04-29 15:40:00,288.3,290.52,288.09,290.5,3053197.0,288.3,290.52,288.09,290.5,3053197.0
2025-04-29 15:50:00,290.51,293.29,290.31,292.01,5387182.0,290.51,293.29,290.31,292.01,5387182.0
2025-04-30 09:30:00,279.91,280.44,273.7,273.78,6008629.0,279.91,280.44,273.7,273.78,6008629.0
2025-04-30 09:40:00,273.83,275.0,273.18,274.1,4016903.0,273.83,275.0,273.18,274.1,4016903.0
2025-04-30 09:50:00,274.13,274.49,270.78,271.34,3985537.0,274.13,274.49,270.78,271.34,3985537.0
2025-04-30 10:00:00,271.34,273.82,270.94,273.45,3768225.0,271.34,273.82,270.94,273.45,3768225.0
2025-04-30 10:10:00,273.44,275.61,273.22,275.32,3727532.0,273.44,275.61,273.22,275.32,3727532.0
2025-04-30 10:20:00,275.26,277.64,275.14,277.08,3406900.0,275.26,277.64,275.14,277.08,3406900.0
2025-04-30 10:30:00,277.04,277.55,275.8,276.39,2710374.0,277.04,277.55,275.8,276.39,2710374.0
2025-04-30 10:40:00,276.47,276.6,274.7,275.63,2465325.0,276.47,276.6,274.7,275.63,2465325.0
2025-04-30 10:50:00,275.63,277.2,274.35,276.69,2200814.0,275.63,277.2,274.35,276.69,2200814.0
2025-04-30 11:00:00,276.7,278.49,276.66,278.05,2187327.0,276.7,278.49,276.66,278.05,2187327.0
2025-04-30 11:10:00,278.01,279.82,277.91,279.5,2106269.0,278.01,279.82,277.91,279.5,2106269.0
2025-04-30 11:20:00,279.52,281.43,278.67,279.05,3023739.0,279.52,281.43,278.67,279.05,3023739.0
2025-04-30 11:30:00,279.03,279.79,278.21,278.86,1623614.0,279.03,279.79,278.21,278.86,1623614.0
2025-04-30 11:40:00,278.89,279.8,278.64,278.97,1787253.0,278.89,279.8,278.64,278.97,1787253.0
2025-04-30 11:50:00,278.99,279.09,277.62,278.58,1752996.0,278.99,279.09,277.62,278.58,1752996.0
2025-04-30 12:00:00,278.53,279.45,277.99,278.32,1340680.0,278.53,279.45,277.99,278.32,1340680.0
2025-04-30 12:10:00,278.32,278.35,276.91,277.12,1452238.0,278.32,278.35,276.91,277.12,1452238.0
2025-04-30 12:20:00,277.13,277.33,275.99,276.18,1463376.0,277.13,277.33,275.99,276.18,1463376.0
2025-04-30 12:30:00,276.18,276.95,275.14,276.9,1870897.0,276.18,276.95,275.14,276.9,1870897.0
2025-04-30 12:40:00,276.88,277.49,276.12,276.69,1582889.0,276.88,277.49,276.12,276.69,1582889.0
2025-04-30 12:50:00,276.66,277.6,276.6,277.44,1271924.0,276.66,277.6,276.6,277.44,1271924.0
2025-04-30 13:00:00,277.43,278.03,276.1,276.3,1309666.0,277.43,278.03,276.1,276.3,1309666.0
2025-04-30 13:10:00,276.3,277.08,275.33,276.9,1530488.0,276.3,277.08,275.33,276.9,1530488.0
2025-04-30 13:20:00,276.88,278.14,276.68,278.03,1283966.0,276.88,278.14,276.68,278.03,1283966.0
2025-04-30 13:30:00,277.99,280.2,277.73,279.27,2084869.0,277.99,280.2,277.73,279.27,2084869.0
2025-04-30 13:40:00,279.26,280.24,278.62,279.03,1722544.0,279.26,280.24,278.62,279.03,1722544.0
2025-04-30 13:50:00,279.03,279.8,278.67,279.15,1216231.0,279.03,279.8,278.67,279.15,1216231.0
2025-04-30 14:00:00,279.22,281.16,278.24,279.84,2096338.0,279.22,281.16,278.24,279.84,2096338.0
2025-04-30 14:10:00,279.79,280.77,279.56,280.29,1433366.0,279.79,280.77,279.56,280.29,1433366.0
2025-04-30 14:20:00,280.3,280.37,278.7,279.21,1355095.0,280.3,280.37,278.7,279.21,1355095.0
2025-04-30 14:30:00,279.12,279.85,278.3,278.35,1202385.0,279.12,279.85,278.3,278.35,1202385.0
2025-04-30 14:40:00,278.35,279.6,277.84,279.41,1689824.0,278.35,279.6,277.84,279.41,1689824.0
2025-04-30 14:50:00,279.37,279.89,278.43,278.46,1146817.0,279.37,279.89,278.43,278.46,1146817.0
2025-04-30 15:00:00,278.44,280.91,278.44,280.63,1895126.0,278.44,280.91,278.44,280.63,1895126.0
2025-04-30 15:10:00,280.62,282.5,280.32,281.89,2665446.0,280.62,282.5,280.32,281.89,2665446.0
2025-04-30 15:20:00,281.92,282.7,280.57,281.4,2329780.0,281.92,282.7,280.57,281.4,2329780.0
2025-04-30 15:30:00,281.42,282.75,281.36,282.24,1916735.0,281.42,282.75,281.36,282.24,1916735.0
2025-04-30 15:40:00,282.24,283.35,281.9,283.29,2021845.0,282.24,283.35,281.9,283.29,2021845.0
2025-04-30 15:50:00,283.32,284.45,282.0,282.12,3952700.0,283.32,284.45,282.0,282.12,3952700.0
2025-05-01 09:30:00,280.01,287.22,279.92,284.39,5126884.0,280.01,287.22,279.92,284.39,5126884.0
2025-05-01 09:40:00,284.39,286.18,283.5,285.11,2974939.0,284.39,286.18,283.5,285.11,2974939.0
2025-05-01 09:50:00,285.17,285.81,281.55,281.89,2817130.0,285.17,285.81,281.55,281.89,2817130.0
2025-05-01 10:00:00,281.98,283.97,280.79,281.12,3003536.0,281.98,283.97,280.79,281.12,3003536.0
2025-05-01 10:10:00,281.11,283.01,280.99,282.63,1789927.0,281.11,283.01,280.99,282.63,1789927.0
2025-05-01 10:20:00,282.7,286.5,282.43,286.22,2606359.0,282.7,286.5,282.43,286.22,2606359.0
2025-05-01 10:30:00,286.27,288.93,285.96,288.05,4171367.0,286.27,288.93,285.96,288.05,4171367.0
2025-05-01 10:40:00,288.2,289.31,287.39,288.57,2362749.0,288.2,289.31,287.39,288.57,2362749.0
2025-05-01 10:50:00,288.57,289.79,288.0,289.1,2226228.0,288.57,289.79,288.0,289.1,2226228.0
2025-05-01 11:00:00,289.1,290.0,287.73,289.72,2161431.0,289.1,290.0,287.73,289.72,2161431.0
2025-05-01 11:10:00,289.7,290.87,288.75,288.84,2253496.0,289.7,290.87,288.75,288.84,2253496.0
2025-05-01 11:20:00,288.84,288.98,286.45,287.25,2318624.0,288.84,288.98,286.45,287.25,2318624.0
2025-05-01 11:30:00,287.26,287.44,286.11,286.78,1695580.0,287.26,287.44,286.11,286.78,1695580.0
2025-05-01 11:40:00,286.78,287.3,285.72,285.85,1588071.0,286.78,287.3,285.72,285.85,1588071.0
2025-05-01 11:50:00,285.87,286.1,283.63,284.34,2253977.0,285.87,286.1,283.63,284.34,2253977.0
2025-05-01 12:00:00,284.4,284.98,283.82,284.72,1518237.0,284.4,284.98,283.82,284.72,1518237.0
2025-05-01 12:10:00,284.72,284.84,282.5,282.86,2036171.0,284.72,284.84,282.5,282.86,2036171.0
2025-05-01 12:20:00,282.86,284.24,282.3,284.13,1746845.0,282.86,284.24,282.3,284.13,1746845.0
2025-05-01 12:30:00,284.13,284.33,283.52,284.07,1146036.0,284.13,284.33,283.52,284.07,1146036.0
2025-05-01 12:40:00,284.08,284.34,282.85,283.12,1243963.0,284.08,284.34,282.85,283.12,1243963.0
2025-05-01 12:50:00,283.1,283.71,282.52,282.99,1002292.0,283.1,283.71,282.52,282.99,1002292.0
2025-05-01 13:00:00,283.0,284.4,282.59,284.23,1150102.0,283.0,284.4,282.59,284.23,1150102.0
2025-05-01 13:10:00,284.24,285.43,284.05,285.34,1284735.0,284.24,285.43,284.05,285.34,1284735.0
2025-05-01 13:20:00,285.38,285.76,283.85,284.11,1520132.0,285.38,285.76,283.85,284.11,1520132.0
2025-05-01 13:30:00,284.12,284.29,283.29,283.57,1052069.0,284.12,284.29,283.29,283.57,1052069.0
2025-05-01 13:40:00,283.55,283.62,281.76,283.13,1683870.0,283.55,283.62,281.76,283.13,1683870.0
2025-05-01 13:50:00,283.16,284.18,282.14,282.47,1476783.0,283.16,284.18,282.14,282.47,1476783.0
2025-05-01 14:00:00,282.43,283.98,282.2,283.74,965895.0,282.43,283.98,282.2,283.74,965895.0
2025-05-01 14:10:00,283.74,284.07,282.72,283.31,993636.0,283.74,284.07,282.72,283.31,993636.0
2025-05-01 14:20:00,283.28,283.44,282.47,283.14,922304.0,283.28,283.44,282.47,283.14,922304.0
2025-05-01 14:30:00,283.14,283.28,282.73,283.01,576991.0,283.14,283.28,282.73,283.01,576991.0
2025-05-01 14:40:00,283.01,283.99,282.75,283.27,1021585.0,283.01,283.99,282.75,283.27,1021585.0
2025-05-01 14:50:00,283.28,283.55,282.55,282.82,756300.0,283.28,283.55,282.55,282.82,756300.0
2025-05-01 15:00:00,282.81,283.45,282.61,282.96,810799.0,282.81,283.45,282.61,282.96,810799.0
2025-05-01 15:10:00,282.99,284.58,282.69,284.34,1201892.0,282.99,284.58,282.69,284.34,1201892.0
2025-05-01 15:20:00,284.34,284.53,282.82,283.44,1053096.0,284.34,284.53,282.82,283.44,1053096.0
2025-05-01 15:30:00,283.42,284.07,283.11,283.23,907241.0,283.42,284.07,283.11,283.23,907241.0
2025-05-01 15:40:00,283.21,284.1,282.22,283.96,1645627.0,283.21,284.1,282.22,283.96,1645627.0
2025-05-01 15:50:00,284.0,284.65,279.9,280.51,3561705.0,284.0,284.65,279.9,280.51,3561705.0
2025-05-02 09:30:00,284.9,287.94,283.21,284.43,4666291.0,284.9,287.94,283.21,284.43,4666291.0
2025-05-02 09:40:00,284.47,285.37,281.81,282.2,2779103.0,284.47,285.37,281.81,282.2,2779103.0
2025-05-02 09:50:00,282.21,283.26,280.92,282.41,2483887.0,282.21,283.26,280.92,282.41,2483887.0
2025-05-02 10:00:00,282.44,284.12,282.07,282.77,2085633.0,282.44,284.12,282.07,282.77,2085633.0
2025-05-02 10:10:00,282.71,283.31,279.81,281.88,2885429.0,282.71,283.31,279.81,281.88,2885429.0
2025-05-02 10:20:00,281.82,283.79,280.67,283.23,2191758.0,281.82,283.79,280.67,283.23,2191758.0
2025-05-02 10:30:00,283.27,284.35,282.01,284.22,1982031.0,283.27,284.35,282.01,284.22,1982031.0
2025-05-02 10:40:00,284.22,285.5,283.7,285.08,2524698.0,284.22,285.5,283.7,285.08,2524698.0
2025-05-02 10:50:00,285.08,286.94,285.0,286.51,3026054.0,285.08,286.94,285.0,286.51,3026054.0
2025-05-02 11:00:00,286.47,287.19,285.35,285.56,1891925.0,286.47,287.19,285.35,285.56,1891925.0
2025-05-02 11:10:00,285.56,287.4,285.21,286.94,1844951.0,285.56,287.4,285.21,286.94,1844951.0
2025-05-02 11:20:00,286.96,286.96,284.88,285.25,1817267.0,286.96,286.96,284.88,285.25,1817267.0
2025-05-02 11:30:00,285.27,286.72,285.0,286.55,1306240.0,285.27,286.72,285.0,286.55,1306240.0
2025-05-02 11:40:00,286.64,288.25,286.42,288.1,2343334.0,286.64,288.25,286.42,288.1,2343334.0
2025-05-02 11:50:00,288.03,288.09,286.42,286.86,1517556.0,288.03,288.09,286.42,286.86,1517556.0
2025-05-02 12:00:00,286.91,288.17,286.12,287.33,2064521.0,286.91,288.17,286.12,287.33,2064521.0
2025-05-02 12:10:00,287.3,289.74,287.21,289.13,2439405.0,287.3,289.74,287.21,289.13,2439405.0
2025-05-02 12:20:00,289.13,290.33,288.92,289.08,2329785.0,289.13,290.33,288.92,289.08,2329785.0
2025-05-02 12:30:00,289.1,291.82,288.8,291.62,2434233.0,289.1,291.82,288.8,291.62,2434233.0
2025-05-02 12:40:00,291.62,292.47,290.75,292.07,2766220.0,291.62,292.47,290.75,292.07,2766220.0
2025-05-02 12:50:00,292.11,292.53,291.02,292.04,2055229.0,292.11,292.53,291.02,292.04,2055229.0
2025-05-02 13:00:00,292.0,294.49,291.82,292.85,3188559.0,292.0,294.49,291.82,292.85,3188559.0
2025-05-02 13:10:00,292.88,293.22,290.68,292.03,2536374.0,292.88,293.22,290.68,292.03,2536374.0
2025-05-02 13:20:00,292.0,293.59,291.83,292.2,2088445.0,292.0,293.59,291.83,292.2,2088445.0
2025-05-02 13:30:00,292.17,293.73,291.61,293.67,1825968.0,292.17,293.73,291.61,293.67,1825968.0
2025-05-02 13:40:00,293.63,294.38,292.53,293.6,1995028.0,293.63,294.38,292.53,293.6,1995028.0
2025-05-02 13:50:00,293.6,294.04,293.0,293.82,1468156.0,293.6,294.04,293.0,293.82,1468156.0
2025-05-02 14:00:00,293.81,294.78,293.61,293.99,1521599.0,293.81,294.78,293.61,293.99,1521599.0
2025-05-02 14:10:00,293.95,294.25,292.85,293.04,1313987.0,293.95,294.25,292.85,293.04,1313987.0
2025-05-02 14:20:00,293.01,293.8,292.9,293.16,993914.0,293.01,293.8,292.9,293.16,993914.0
2025-05-02 14:30:00,293.16,294.09,292.81,293.78,1188227.0,293.16,294.09,292.81,293.78,1188227.0
2025-05-02 14:40:00,293.77,293.86,291.01,291.07,1778955.0,293.77,293.86,291.01,291.07,1778955.0
2025-05-02 14:50:00,291.12,291.98,290.63,291.0,2201744.0,291.12,291.98,290.63,291.0,2201744.0
2025-05-02 15:00:00,290.98,291.03,288.81,290.07,2454126.0,290.98,291.03,288.81,290.07,2454126.0
2025-05-02 15:10:00,290.09,290.09,288.62,289.2,1807332.0,290.09,290.09,288.62,289.2,1807332.0
2025-05-02 15:20:00,289.21,290.0,288.75,289.76,1680605.0,289.21,290.0,288.75,289.76,1680605.0
2025-05-02 15:30:00,289.74,289.81,287.02,287.41,2503831.0,289.74,289.81,287.02,287.41,2503831.0
2025-05-02 15:40:00,287.41,287.87,285.77,286.76,3099111.0,287.41,287.87,285.77,286.76,3099111.0
2025-05-02 15:50:00,286.7,287.66,286.52,287.25,2982155.0,286.7,287.66,286.52,287.25,2982155.0
2025-05-05 09:30:00,284.57,284.85,280.19,280.4,4632871.0,284.57,284.85,280.19,280.4,4632871.0
2025-05-05 09:40:00,280.35,281.18,279.3,280.44,3180561.0,280.35,281.18,279.3,280.44,3180561.0
2025-05-05 09:50:00,280.49,280.58,278.35,279.59,2954867.0,280.49,280.58,278.35,279.59,2954867.0
2025-05-05 10:00:00,279.61,281.59,279.46,279.74,2788166.0,279.61,281.59,279.46,279.74,2788166.0
2025-05-05 10:10:00,279.82,279.9,277.89,278.95,2570429.0,279.82,279.9,277.89,278.95,2570429.0
2025-05-05 10:20:00,278.99,279.74,275.62,276.15,3254623.0,278.99,279.74,275.62,276.15,3254623.0
2025-05-05 10:30:00,276.17,276.48,274.4,275.92,3718225.0,276.17,276.48,274.4,275.92,3718225.0
2025-05-05 10:40:00,275.94,276.77,275.53,276.0,2194968.0,275.94,276.77,275.53,276.0,2194968.0
2025-05-05 10:50:00,276.0,277.35,275.52,276.93,2062833.0,276.0,277.35,275.52,276.93,2062833.0
2025-05-05 11:00:00,276.85,277.59,275.77,276.0,1911100.0,276.85,277.59,275.77,276.0,1911100.0
2025-05-05 11:10:00,276.04,276.66,275.64,276.62,1306416.0,276.04,276.66,275.64,276.62,1306416.0
2025-05-05 11:20:00,276.63,277.1,276.2,276.79,1249236.0,276.63,277.1,276.2,276.79,1249236.0
2025-05-05 11:30:00,276.77,276.85,274.93,275.54,1739813.0,276.77,276.85,274.93,275.54,1739813.0
2025-05-05 11:40:00,275.53,276.16,274.8,274.94,1434222.0,275.53,276.16,274.8,274.94,1434222.0
2025-05-05 11:50:00,274.96,276.68,274.88,276.56,1363534.0,274.96,276.68,274.88,276.56,1363534.0
2025-05-05 12:00:00,276.56,276.88,276.01,276.24,1057902.0,276.56,276.88,276.01,276.24,1057902.0
2025-05-05 12:10:00,276.22,277.76,276.0,277.46,1303632.0,276.22,277.76,276.0,277.46,1303632.0
2025-05-05 12:20:00,277.5,277.85,276.97,277.27,1158754.0,277.5,277.85,276.97,277.27,1158754.0
2025-05-05 12:30:00,277.25,278.1,277.1,278.04,1008231.0,277.25,278.1,277.1,278.04,1008231.0
2025-05-05 12:40:00,278.02,279.16,277.98,278.85,1554297.0,278.02,279.16,277.98,278.85,1554297.0
2025-05-05 12:50:00,278.86,280.11,278.49,279.92,1803072.0,278.86,280.11,278.49,279.92,1803072.0
2025-05-05 13:00:00,279.92,280.5,279.56,279.9,1565485.0,279.92,280.5,279.56,279.9,1565485.0
2025-05-05 13:10:00,279.91,280.41,279.31,280.0,1465336.0,279.91,280.41,279.31,280.0,1465336.0
2025-05-05 13:20:00,280.0,280.93,279.91,280.48,1331364.0,280.0,280.93,279.91,280.48,1331364.0
2025-05-05 13:30:00,280.52,280.82,279.61,280.21,1163024.0,280.52,280.82,279.61,280.21,1163024.0
2025-05-05 13:40:00,280.23,280.6,279.9,280.24,931241.0,280.23,280.6,279.9,280.24,931241.0
2025-05-05 13:50:00,280.27,280.59,279.91,280.16,880970.0,280.27,280.59,279.91,280.16,880970.0
2025-05-05 14:00:00,280.18,281.65,279.9,281.45,1420884.0,280.18,281.65,279.9,281.45,1420884.0
2025-05-05 14:10:00,281.47,282.05,281.09,281.19,1261901.0,281.47,282.05,281.09,281.19,1261901.0
2025-05-05 14:20:00,281.19,281.85,281.11,281.83,861595.0,281.19,281.85,281.11,281.83,861595.0
2025-05-05 14:30:00,281.82,283.07,281.62,282.82,1706863.0,281.82,283.07,281.62,282.82,1706863.0
2025-05-05 14:40:00,282.82,283.39,282.4,282.55,1443443.0,282.82,283.39,282.4,282.55,1443443.0
2025-05-05 14:50:00,282.55,282.66,281.31,281.41,1500542.0,282.55,282.66,281.31,281.41,1500542.0
2025-05-05 15:00:00,281.43,281.75,280.59,281.16,1587943.0,281.43,281.75,280.59,281.16,1587943.0
2025-05-05 15:10:00,281.17,282.73,280.91,282.57,1506134.0,281.17,282.73,280.91,282.57,1506134.0
2025-05-05 15:20:00,282.56,282.7,281.63,281.73,1394636.0,282.56,282.7,281.63,281.73,1394636.0
2025-05-05 15:30:00,281.72,282.27,281.38,281.64,1200326.0,281.72,282.27,281.38,281.64,1200326.0
2025-05-05 15:40:00,281.64,282.07,279.92,280.2,1880458.0,281.64,282.07,279.92,280.2,1880458.0
2025-05-05 15:50:00,280.28,280.69,279.27,280.21,2471715.0,280.28,280.69,279.27,280.21,2471715.0
2025-05-06 09:30:00,273.12,277.5,271.35,277.44,5274486.0,273.12,277.5,271.35,277.44,5274486.0
2025-05-06 09:40:00,277.44,277.73,273.77,274.39,3294928.0,277.44,277.73,273.77,274.39,3294928.0
2025-05-06 09:50:00,274.34,274.73,272.32,272.36,2817360.0,274.34,274.73,272.32,272.36,2817360.0
2025-05-06 10:00:00,272.38,273.93,271.88,273.16,2645600.0,272.38,273.93,271.88,273.16,2645600.0
2025-05-06 10:10:00,273.17,274.38,272.88,274.27,2054430.0,273.17,274.38,272.88,274.27,2054430.0
2025-05-06 10:20:00,274.22,275.75,274.04,274.62,2334246.0,274.22,275.75,274.04,274.62,2334246.0
2025-05-06 10:30:00,274.63,275.15,273.71,274.93,1749093.0,274.63,275.15,273.71,274.93,1749093.0
2025-05-06 10:40:00,274.93,275.4,273.95,274.92,1429264.0,274.93,275.4,273.95,274.92,1429264.0
2025-05-06 10:50:00,274.93,274.96,273.7,274.18,1280651.0,274.93,274.96,273.7,274.18,1280651.0
2025-05-06 11:00:00,274.11,275.28,273.98,274.14,1181743.0,274.11,275.28,273.98,274.14,1181743.0
2025-05-06 11:10:00,274.16,275.06,274.08,274.93,874422.0,274.16,275.06,274.08,274.93,874422.0
2025-05-06 11:20:00,274.94,275.95,274.47,275.69,1183624.0,274.94,275.95,274.47,275.69,1183624.0
2025-05-06 11:30:00,275.7,276.15,275.15,275.69,1123837.0,275.7,276.15,275.15,275.69,1123837.0
2025-05-06 11:40:00,275.69,275.91,273.9,274.07,1424925.0,275.69,275.91,273.9,274.07,1424925.0
2025-05-06 11:50:00,274.07,274.29,272.62,272.82,1518443.0,274.07,274.29,272.62,272.82,1518443.0
2025-05-06 12:00:00,272.82,273.47,272.32,272.44,1273712.0,272.82,273.47,272.32,272.44,1273712.0
2025-05-06 12:10:00,272.46,275.09,272.25,274.25,2044602.0,272.46,275.09,272.25,274.25,2044602.0
2025-05-06 12:20:00,274.26,274.48,272.88,273.44,1251734.0,274.26,274.48,272.88,273.44,1251734.0
2025-05-06 12:30:00,273.36,274.04,273.1,273.72,740849.0,273.36,274.04,273.1,273.72,740849.0
2025-05-06 12:40:00,273.65,274.11,273.13,273.58,892065.0,273.65,274.11,273.13,273.58,892065.0
2025-05-06 12:50:00,273.58,273.74,272.98,273.1,916874.0,273.58,273.74,272.98,273.1,916874.0
2025-05-06 13:00:00,273.05,274.55,273.05,274.3,1101553.0,273.05,274.55,273.05,274.3,1101553.0
2025-05-06 13:10:00,274.35,274.51,274.0,274.2,591216.0,274.35,274.51,274.0,274.2,591216.0
2025-05-06 13:20:00,274.22,274.23,273.38,273.72,816128.0,274.22,274.23,273.38,273.72,816128.0
2025-05-06 13:30:00,273.72,274.11,273.13,273.44,815260.0,273.72,274.11,273.13,273.44,815260.0
2025-05-06 13:40:00,273.43,273.65,272.96,273.09,936256.0,273.43,273.65,272.96,273.09,936256.0
2025-05-06 13:50:00,273.11,273.48,272.75,273.05,844890.0,273.11,273.48,272.75,273.05,844890.0
2025-05-06 14:00:00,273.02,274.0,273.0,273.28,789893.0,273.02,274.0,273.0,273.28,789893.0
2025-05-06 14:10:00,273.26,273.84,272.8,273.83,801728.0,273.26,273.84,272.8,273.83,801728.0
2025-05-06 14:20:00,273.82,275.18,273.7,275.0,1289399.0,273.82,275.18,273.7,275.0,1289399.0
2025-05-06 14:30:00,274.94,275.44,274.68,275.26,1017019.0,274.94,275.44,274.68,275.26,1017019.0
2025-05-06 14:40:00,275.18,275.53,274.76,275.01,794751.0,275.18,275.53,274.76,275.01,794751.0
2025-05-06 14:50:00,274.96,275.5,274.35,275.48,862354.0,274.96,275.5,274.35,275.48,862354.0
2025-05-06 15:00:00,275.47,275.59,274.79,274.96,669474.0,275.47,275.59,274.79,274.96,669474.0
2025-05-06 15:10:00,274.95,276.48,274.92,275.81,1137321.0,274.95,276.48,274.92,275.81,1137321.0
2025-05-06 15:20:00,275.82,276.24,275.44,276.02,781062.0,275.82,276.24,275.44,276.02,781062.0
2025-05-06 15:30:00,275.99,276.45,275.42,275.57,784002.0,275.99,276.45,275.42,275.57,784002.0
2025-05-06 15:40:00,275.59,276.59,275.4,276.31,1016772.0,275.59,276.59,275.4,276.31,1016772.0
2025-05-06 15:50:00,276.33,276.71,275.03,275.23,2118354.0,276.33,276.71,275.03,275.23,2118354.0
2025-05-07 09:30:00,276.9,277.92,274.75,276.2,3283431.0,276.9,277.92,274.75,276.2,3283431.0
2025-05-07 09:40:00,276.24,277.5,274.51,275.25,2436023.0,276.24,277.5,274.51,275.25,2436023.0
2025-05-07 09:50:00,275.33,276.16,275.0,275.94,1767578.0,275.33,276.16,275.0,275.94,1767578.0
2025-05-07 10:00:00,275.92,275.95,274.81,275.59,1314683.0,275.92,275.95,274.81,275.59,1314683.0
2025-05-07 10:10:00,275.6,275.6,273.76,274.43,1902246.0,275.6,275.6,273.76,274.43,1902246.0
2025-05-07 10:20:00,274.41,276.71,274.32,276.46,1745542.0,274.41,276.71,274.32,276.46,1745542.0
2025-05-07 10:30:00,276.45,277.17,276.25,276.88,1258978.0,276.45,277.17,276.25,276.88,1258978.0
2025-05-07 10:40:00,276.88,277.07,275.45,275.48,1152237.0,276.88,277.07,275.45,275.48,1152237.0
2025-05-07 10:50:00,275.55,275.97,273.81,274.19,1734027.0,275.55,275.97,273.81,274.19,1734027.0
2025-05-07 11:00:00,274.16,274.19,273.0,273.79,1856584.0,274.16,274.19,273.0,273.79,1856584.0
2025-05-07 11:10:00,273.74,274.23,273.2,273.93,1115377.0,273.74,274.23,273.2,273.93,1115377.0
2025-05-07 11:20:00,273.92,274.54,273.05,273.35,1090464.0,273.92,274.54,273.05,273.35,1090464.0
2025-05-07 11:30:00,273.29,273.74,272.18,272.73,1238273.0,273.29,273.74,272.18,272.73,1238273.0
2025-05-07 11:40:00,272.75,273.84,272.31,272.46,1153073.0,272.75,273.84,272.31,272.46,1153073.0
2025-05-07 11:50:00,272.5,273.6,272.13,273.19,947153.0,272.5,273.6,272.13,273.19,947153.0
2025-05-07 12:00:00,273.19,273.27,272.41,273.08,690043.0,273.19,273.27,272.41,273.08,690043.0
2025-05-07 12:10:00,273.09,273.62,272.25,273.59,844268.0,273.09,273.62,272.25,273.59,844268.0
2025-05-07 12:20:00,273.58,273.89,272.64,272.77,711424.0,273.58,273.89,272.64,272.77,711424.0
2025-05-07 12:30:00,272.8,273.82,272.64,273.6,513674.0,272.8,273.82,272.64,273.6,513674.0
2025-05-07 12:40:00,273.56,274.39,273.46,273.82,864849.0,273.56,274.39,273.46,273.82,864849.0
2025-05-07 12:50:00,273.8,274.67,273.79,274.53,535034.0,273.8,274.67,273.79,274.53,535034.0
2025-05-07 13:00:00,274.53,274.77,274.0,274.31,554376.0,274.53,274.77,274.0,274.31,554376.0
2025-05-07 13:10:00,274.35,275.22,274.21,274.84,857984.0,274.35,275.22,274.21,274.84,857984.0
2025-05-07 13:20:00,274.84,275.57,274.55,275.37,828929.0,274.84,275.57,274.55,275.37,828929.0
2025-05-07 13:30:00,275.37,275.74,274.9,275.11,680280.0,275.37,275.74,274.9,275.11,680280.0
2025-05-07 13:40:00,275.11,275.99,274.75,275.65,680559.0,275.11,275.99,274.75,275.65,680559.0
2025-05-07 13:50:00,275.7,275.86,273.72,274.01,1146680.0,275.7,275.86,273.72,274.01,1146680.0
2025-05-07 14:00:00,274.01,275.5,271.0,271.52,2358831.0,274.01,275.5,271.0,271.52,2358831.0
2025-05-07 14:10:00,271.47,272.68,271.06,272.35,1597302.0,271.47,272.68,271.06,272.35,1597302.0
2025-05-07 14:20:00,272.33,273.66,272.24,273.45,1258896.0,272.33,273.66,272.24,273.45,1258896.0
2025-05-07 14:30:00,273.39,275.14,272.91,274.9,1535755.0,273.39,275.14,272.91,274.9,1535755.0
2025-05-07 14:40:00,274.9,275.3,273.11,273.69,1215557.0,274.9,275.3,273.11,273.69,1215557.0
2025-05-07 14:50:00,273.74,275.86,273.19,275.69,1540774.0,273.74,275.86,273.19,275.69,1540774.0
2025-05-07 15:00:00,275.67,275.71,274.8,275.37,1024569.0,275.67,275.71,274.8,275.37,1024569.0
2025-05-07 15:10:00,275.39,275.47,273.88,274.8,1125500.0,275.39,275.47,273.88,274.8,1125500.0
2025-05-07 15:20:00,274.76,274.78,272.94,273.13,1064246.0,274.76,274.78,272.94,273.13,1064246.0
2025-05-07 15:30:00,273.1,273.86,272.5,273.49,1116054.0,273.1,273.86,272.5,273.49,1116054.0
2025-05-07 15:40:00,273.51,277.25,273.3,274.66,2506671.0,273.51,277.25,273.3,274.66,2506671.0
2025-05-07 15:50:00,274.57,276.62,273.82,276.17,2067590.0,274.57,276.62,273.82,276.17,2067590.0
2025-05-08 09:30:00,279.63,286.48,279.41,285.43,5851217.0,279.63,286.48,279.41,285.43,5851217.0
2025-05-08 09:40:00,285.43,286.74,283.66,283.77,3027410.0,285.43,286.74,283.66,283.77,3027410.0
2025-05-08 09:50:00,283.84,284.7,282.59,284.12,3021468.0,283.84,284.7,282.59,284.12,3021468.0
2025-05-08 10:00:00,284.2,285.4,280.68,281.44,2979998.0,284.2,285.4,280.68,281.44,2979998.0
2025-05-08 10:10:00,281.44,282.0,279.7,280.23,2706426.0,281.44,282.0,279.7,280.23,2706426.0
2025-05-08 10:20:00,280.18,282.14,279.48,281.9,2667804.0,280.18,282.14,279.48,281.9,2667804.0
2025-05-08 10:30:00,281.92,282.56,281.2,282.02,1842626.0,281.92,282.56,281.2,282.02,1842626.0
2025-05-08 10:40:00,282.01,282.9,281.43,281.93,1409445.0,282.01,282.9,281.43,281.93,1409445.0
2025-05-08 10:50:00,281.97,283.73,280.61,281.22,2412330.0,281.97,283.73,280.61,281.22,2412330.0
2025-05-08 11:00:00,281.22,282.45,280.88,281.79,1288527.0,281.22,282.45,280.88,281.79,1288527.0
2025-05-08 11:10:00,281.82,283.45,281.63,283.19,1395989.0,281.82,283.45,281.63,283.19,1395989.0
2025-05-08 11:20:00,283.19,287.11,283.15,286.67,2927974.0,283.19,287.11,283.15,286.67,2927974.0
2025-05-08 11:30:00,286.69,288.32,286.31,287.25,3840229.0,286.69,288.32,286.31,287.25,3840229.0
2025-05-08 11:40:00,287.3,289.8,287.2,288.81,3084871.0,287.3,289.8,287.2,288.81,3084871.0
2025-05-08 11:50:00,288.82,289.42,287.83,288.8,2211271.0,288.82,289.42,287.83,288.8,2211271.0
2025-05-08 12:00:00,288.81,289.13,287.8,288.2,1250467.0,288.81,289.13,287.8,288.2,1250467.0
2025-05-08 12:10:00,288.19,289.58,287.91,289.58,1448175.0,288.19,289.58,287.91,289.58,1448175.0
2025-05-08 12:20:00,289.56,289.79,287.18,287.3,1549678.0,289.56,289.79,287.18,287.3,1549678.0
2025-05-08 12:30:00,287.33,287.58,286.78,287.47,1307039.0,287.33,287.58,286.78,287.47,1307039.0
2025-05-08 12:40:00,287.43,288.5,287.09,288.31,1153027.0,287.43,288.5,287.09,288.31,1153027.0
2025-05-08 12:50:00,288.34,288.68,287.75,287.88,898361.0,288.34,288.68,287.75,287.88,898361.0
2025-05-08 13:00:00,287.88,287.95,286.42,286.57,1179138.0,287.88,287.95,286.42,286.57,1179138.0
2025-05-08 13:10:00,286.57,287.04,286.12,286.92,953659.0,286.57,287.04,286.12,286.92,953659.0
2025-05-08 13:20:00,286.91,287.45,286.53,287.07,852027.0,286.91,287.45,286.53,287.07,852027.0
2025-05-08 13:30:00,287.11,287.64,286.25,287.17,887326.0,287.11,287.64,286.25,287.17,887326.0
2025-05-08 13:40:00,287.18,287.95,286.89,287.9,884184.0,287.18,287.95,286.89,287.9,884184.0
2025-05-08 13:50:00,287.91,288.37,287.6,287.71,1205016.0,287.91,288.37,287.6,287.71,1205016.0
2025-05-08 14:00:00,287.72,288.52,286.96,288.36,1158887.0,287.72,288.52,286.96,288.36,1158887.0
2025-05-08 14:10:00,288.32,288.56,287.96,288.28,940718.0,288.32,288.56,287.96,288.28,940718.0
2025-05-08 14:20:00,288.26,288.36,287.34,287.52,868180.0,288.26,288.36,287.34,287.52,868180.0
2025-05-08 14:30:00,287.57,288.39,287.52,287.98,747929.0,287.57,288.39,287.52,287.98,747929.0
2025-05-08 14:40:00,287.99,289.08,287.89,288.95,993093.0,287.99,289.08,287.89,288.95,993093.0
2025-05-08 14:50:00,288.97,288.99,287.6,287.91,1044830.0,288.97,288.99,287.6,287.91,1044830.0
2025-05-08 15:00:00,287.9,288.07,287.1,287.42,1008720.0,287.9,288.07,287.1,287.42,1008720.0
2025-05-08 15:10:00,287.43,288.08,286.83,288.03,1026111.0,287.43,288.08,286.83,288.03,1026111.0
2025-05-08 15:20:00,288.0,289.79,287.89,289.02,2248815.0,288.0,289.79,287.89,289.02,2248815.0
2025-05-08 15:30:00,289.02,289.46,287.7,288.37,1346056.0,289.02,289.46,287.7,288.37,1346056.0
2025-05-08 15:40:00,288.35,288.38,287.21,287.92,1272658.0,288.35,288.38,287.21,287.92,1272658.0
2025-05-08 15:50:00,287.88,288.1,284.61,284.89,3058550.0,287.88,288.1,284.61,284.89,3058550.0
2025-05-09 09:30:00,290.28,299.4,290.0,298.49,8754093.0,290.28,299.4,290.0,298.49,8754093.0
2025-05-09 09:40:00,298.53,299.88,297.41,299.56,5804143.0,298.53,299.88,297.41,299.56,5804143.0
2025-05-09 09:50:00,299.5,303.7,298.68,303.2,6189808.0,299.5,303.7,298.68,303.2,6189808.0
2025-05-09 10:00:00,303.17,307.04,302.02,306.22,6406234.0,303.17,307.04,302.02,306.22,6406234.0
2025-05-09 10:10:00,306.19,306.21,303.67,304.22,4399830.0,306.19,306.21,303.67,304.22,4399830.0
2025-05-09 10:20:00,304.22,304.35,301.08,302.18,4495919.0,304.22,304.35,301.08,302.18,4495919.0
2025-05-09 10:30:00,302.21,304.26,299.14,299.58,5000243.0,302.21,304.26,299.14,299.58,5000243.0
2025-05-09 10:40:00,299.51,301.71,298.74,301.46,3682852.0,299.51,301.71,298.74,301.46,3682852.0
2025-05-09 10:50:00,301.48,301.69,298.45,300.82,3108087.0,301.48,301.69,298.45,300.82,3108087.0
2025-05-09 11:00:00,300.87,302.8,300.33,302.65,2353811.0,300.87,302.8,300.33,302.65,2353811.0
2025-05-09 11:10:00,302.61,303.28,301.13,302.75,2256216.0,302.61,303.28,301.13,302.75,2256216.0
2025-05-09 11:20:00,302.76,302.88,297.23,298.66,3447472.0,302.76,302.88,297.23,298.66,3447472.0
2025-05-09 11:30:00,298.67,299.39,295.0,298.62,2737950.0,298.67,299.39,295.0,298.62,2737950.0
2025-05-09 11:40:00,298.62,299.98,298.0,299.15,1746240.0,298.62,299.98,298.0,299.15,1746240.0
2025-05-09 11:50:00,299.13,299.55,298.5,299.01,980360.0,299.13,299.55,298.5,299.01,980360.0
2025-05-09 12:00:00,299.0,299.08,296.55,296.94,1793745.0,299.0,299.08,296.55,296.94,1793745.0
2025-05-09 12:10:00,296.97,297.6,295.11,297.28,1698913.0,296.97,297.6,295.11,297.28,1698913.0
2025-05-09 12:20:00,297.24,297.92,296.54,296.63,1229146.0,297.24,297.92,296.54,296.63,1229146.0
2025-05-09 12:30:00,296.73,298.18,296.34,297.47,1513038.0,296.73,298.18,296.34,297.47,1513038.0
2025-05-09 12:40:00,297.42,298.6,297.31,297.81,1197842.0,297.42,298.6,297.31,297.81,1197842.0
2025-05-09 12:50:00,297.77,298.25,296.9,297.01,992147.0,297.77,298.25,296.9,297.01,992147.0
2025-05-09 13:00:00,297.03,297.65,296.9,297.58,741665.0,297.03,297.65,296.9,297.58,741665.0
2025-05-09 13:10:00,297.64,298.42,297.2,297.95,1237796.0,297.64,298.42,297.2,297.95,1237796.0
2025-05-09 13:20:00,297.93,298.4,296.9,297.9,1032162.0,297.93,298.4,296.9,297.9,1032162.0
2025-05-09 13:30:00,297.96,299.0,297.51,298.74,1127436.0,297.96,299.0,297.51,298.74,1127436.0
2025-05-09 13:40:00,298.75,300.83,298.5,300.65,2066673.0,298.75,300.83,298.5,300.65,2066673.0
2025-05-09 13:50:00,300.68,301.06,299.55,301.03,1766845.0,300.68,301.06,299.55,301.03,1766845.0
2025-05-09 14:00:00,300.99,301.11,299.27,299.98,1506870.0,300.99,301.11,299.27,299.98,1506870.0
2025-05-09 14:10:00,300.03,300.27,298.4,298.87,1182527.0,300.03,300.27,298.4,298.87,1182527.0
2025-05-09 14:20:00,298.91,299.18,297.92,298.46,1231732.0,298.91,299.18,297.92,298.46,1231732.0
2025-05-09 14:30:00,298.45,298.97,297.2,297.6,1301735.0,298.45,298.97,297.2,297.6,1301735.0
2025-05-09 14:40:00,297.57,297.62,296.51,297.3,1489431.0,297.57,297.62,296.51,297.3,1489431.0
2025-05-09 14:50:00,297.33,297.47,296.76,297.13,900382.0,297.33,297.47,296.76,297.13,900382.0
2025-05-09 15:00:00,297.13,298.76,296.74,298.63,1494269.0,297.13,298.76,296.74,298.63,1494269.0
2025-05-09 15:10:00,298.64,298.79,297.81,298.54,1447675.0,298.64,298.79,297.81,298.54,1447675.0
2025-05-09 15:20:00,298.54,298.87,297.66,297.81,1152928.0,298.54,298.87,297.66,297.81,1152928.0
2025-05-09 15:30:00,297.8,298.33,296.85,298.25,1596092.0,297.8,298.33,296.85,298.25,1596092.0
2025-05-09 15:40:00,298.26,299.5,298.06,298.36,2060280.0,298.26,299.5,298.06,298.36,2060280.0
2025-05-09 15:50:00,298.42,299.62,297.88,298.1,2883596.0,298.42,299.62,297.88,298.1,2883596.0
2025-05-12 09:30:00,321.99,322.21,313.11,315.2,8455569.0,321.99,322.21,313.11,315.2,8455569.0
2025-05-12 09:40:00,315.22,315.47,311.5,314.51,4303246.0,315.22,315.47,311.5,314.51,4303246.0
2025-05-12 09:50:00,314.44,317.46,313.54,315.31,4340689.0,314.44,317.46,313.54,315.31,4340689.0
2025-05-12 10:00:00,315.29,318.18,314.55,317.07,3570280.0,315.29,318.18,314.55,317.07,3570280.0
2025-05-12 10:10:00,317.07,318.14,316.38,317.98,2641753.0,317.07,318.14,316.38,317.98,2641753.0
2025-05-12 10:20:00,317.97,319.64,314.8,315.18,3946581.0,317.97,319.64,314.8,315.18,3946581.0
2025-05-12 10:30:00,315.23,317.32,313.83,317.28,3359603.0,315.23,317.32,313.83,317.28,3359603.0
2025-05-12 10:40:00,317.28,319.49,317.13,318.98,2640447.0,317.28,319.49,317.13,318.98,2640447.0
2025-05-12 10:50:00,318.97,319.12,317.13,317.5,1818754.0,318.97,319.12,317.13,317.5,1818754.0
2025-05-12 11:00:00,317.5,318.5,316.87,317.63,1590992.0,317.5,318.5,316.87,317.63,1590992.0
2025-05-12 11:10:00,317.65,318.88,317.06,318.45,1433300.0,317.65,318.88,317.06,318.45,1433300.0
2025-05-12 11:20:00,318.51,320.33,318.16,319.78,2120982.0,318.51,320.33,318.16,319.78,2120982.0
2025-05-12 11:30:00,319.77,320.87,319.28,319.87,1732858.0,319.77,320.87,319.28,319.87,1732858.0
2025-05-12 11:40:00,319.85,320.49,319.38,319.96,1367742.0,319.85,320.49,319.38,319.96,1367742.0
2025-05-12 11:50:00,319.89,320.06,317.5,318.29,1853202.0,319.89,320.06,317.5,318.29,1853202.0
2025-05-12 12:00:00,318.31,319.24,318.12,318.87,1160898.0,318.31,319.24,318.12,318.87,1160898.0
2025-05-12 12:10:00,318.84,319.08,318.34,318.53,787702.0,318.84,319.08,318.34,318.53,787702.0
2025-05-12 12:20:00,318.6,319.49,318.38,318.59,971797.0,318.6,319.49,318.38,318.59,971797.0
2025-05-12 12:30:00,318.63,318.8,317.74,317.74,861285.0,318.63,318.8,317.74,317.74,861285.0
2025-05-12 12:40:00,317.75,318.63,317.33,318.48,1005720.0,317.75,318.63,317.33,318.48,1005720.0
2025-05-12 12:50:00,318.48,318.56,317.36,317.88,974136.0,318.48,318.56,317.36,317.88,974136.0
2025-05-12 13:00:00,317.89,319.45,317.01,319.31,1549646.0,317.89,319.45,317.01,319.31,1549646.0
2025-05-12 13:10:00,319.35,319.39,318.33,318.77,939993.0,319.35,319.39,318.33,318.77,939993.0
2025-05-12 13:20:00,318.83,318.83,317.62,318.29,853305.0,318.83,318.83,317.62,318.29,853305.0
2025-05-12 13:30:00,318.34,319.1,318.31,318.78,698100.0,318.34,319.1,318.31,318.78,698100.0
2025-05-12 13:40:00,318.79,319.84,318.72,318.98,911075.0,318.79,319.84,318.72,318.98,911075.0
2025-05-12 13:50:00,318.97,319.45,318.92,319.09,668932.0,318.97,319.45,318.92,319.09,668932.0
2025-05-12 14:00:00,319.12,319.33,317.25,317.68,1291438.0,319.12,319.33,317.25,317.68,1291438.0
2025-05-12 14:10:00,317.69,318.5,317.49,318.0,1056952.0,317.69,318.5,317.49,318.0,1056952.0
2025-05-12 14:20:00,318.0,318.1,316.99,317.02,1044709.0,318.0,318.1,316.99,317.02,1044709.0
2025-05-12 14:30:00,317.09,317.26,316.14,317.07,1404524.0,317.09,317.26,316.14,317.07,1404524.0
2025-05-12 14:40:00,317.03,317.53,316.25,316.91,1141453.0,317.03,317.53,316.25,316.91,1141453.0
2025-05-12 14:50:00,316.91,317.4,316.49,316.65,1011467.0,316.91,317.4,316.49,316.65,1011467.0
2025-05-12 15:00:00,316.67,317.88,316.33,317.41,1146119.0,316.67,317.88,316.33,317.41,1146119.0
2025-05-12 15:10:00,317.41,318.1,316.93,317.63,1052334.0,317.41,318.1,316.93,317.63,1052334.0
2025-05-12 15:20:00,317.67,317.8,316.15,316.35,1331802.0,317.67,317.8,316.15,316.35,1331802.0
2025-05-12 15:30:00,316.35,316.88,316.14,316.36,984676.0,316.35,316.88,316.14,316.36,984676.0
2025-05-12 15:40:00,316.34,317.8,316.15,317.6,1579937.0,316.34,317.8,316.15,317.6,1579937.0
2025-05-12 15:50:00,317.65,318.77,317.26,318.62,2996343.0,317.65,318.77,317.26,318.62,2996343.0
2025-05-13 09:30:00,319.99,321.58,316.8,318.4,5144765.0,319.99,321.58,316.8,318.4,5144765.0
2025-05-13 09:40:00,318.38,319.97,317.35,318.76,3150152.0,318.38,319.97,317.35,318.76,3150152.0
2025-05-13 09:50:00,318.84,321.6,318.76,321.27,3431405.0,318.84,321.6,318.76,321.27,3431405.0
2025-05-13 10:00:00,321.32,326.07,320.62,324.85,5013794.0,321.32,326.07,320.62,324.85,5013794.0
2025-05-13 10:10:00,324.81,325.06,322.49,323.94,3110078.0,324.81,325.06,322.49,323.94,3110078.0
2025-05-13 10:20:00,323.98,324.05,321.61,322.5,2505008.0,323.98,324.05,321.61,322.5,2505008.0
2025-05-13 10:30:00,322.47,323.5,321.84,323.07,1425724.0,322.47,323.5,321.84,323.07,1425724.0
2025-05-13 10:40:00,323.05,323.21,321.73,323.15,1818181.0,323.05,323.21,321.73,323.15,1818181.0
2025-05-13 10:50:00,323.15,324.5,321.92,322.5,2639112.0,323.15,324.5,321.92,322.5,2639112.0
2025-05-13 11:00:00,322.4,322.49,318.78,320.36,2963673.0,322.4,322.49,318.78,320.36,2963673.0
2025-05-13 11:10:00,320.38,323.92,320.33,321.65,2983864.0,320.38,323.92,320.33,321.65,2983864.0
2025-05-13 11:20:00,321.59,321.99,320.75,321.52,1250561.0,321.59,321.99,320.75,321.52,1250561.0
2025-05-13 11:30:00,321.6,322.19,321.11,322.07,1109377.0,321.6,322.19,321.11,322.07,1109377.0
2025-05-13 11:40:00,322.07,322.35,321.12,321.44,1009225.0,322.07,322.35,321.12,321.44,1009225.0
2025-05-13 11:50:00,321.4,322.97,320.9,322.6,1403423.0,321.4,322.97,320.9,322.6,1403423.0
2025-05-13 12:00:00,322.55,322.58,320.43,321.35,1197870.0,322.55,322.58,320.43,321.35,1197870.0
2025-05-13 12:10:00,321.34,321.85,320.68,321.14,796815.0,321.34,321.85,320.68,321.14,796815.0
2025-05-13 12:20:00,321.15,322.08,320.99,321.72,879103.0,321.15,322.08,320.99,321.72,879103.0
2025-05-13 12:30:00,321.72,322.5,321.46,322.41,982607.0,321.72,322.5,321.46,322.41,982607.0
2025-05-13 12:40:00,322.43,324.2,322.15,324.12,1426707.0,322.43,324.2,322.15,324.12,1426707.0
2025-05-13 12:50:00,324.11,327.25,323.84,326.05,3307708.0,324.11,327.25,323.84,326.05,3307708.0
2025-05-13 13:00:00,326.03,326.4,325.19,325.88,1570985.0,326.03,326.4,325.19,325.88,1570985.0
2025-05-13 13:10:00,325.93,327.95,325.63,327.51,2370406.0,325.93,327.95,325.63,327.51,2370406.0
2025-05-13 13:20:00,327.54,329.49,327.14,329.39,2628405.0,327.54,329.49,327.14,329.39,2628405.0
2025-05-13 13:30:00,329.39,332.99,328.67,332.84,3853339.0,329.39,332.99,328.67,332.84,3853339.0
2025-05-13 13:40:00,332.81,335.64,330.66,335.33,4642644.0,332.81,335.64,330.66,335.33,4642644.0
2025-05-13 13:50:00,335.38,336.73,334.5,334.91,4593056.0,335.38,336.73,334.5,334.91,4593056.0
2025-05-13 14:00:00,334.91,335.12,332.83,333.65,2914713.0,334.91,335.12,332.83,333.65,2914713.0
2025-05-13 14:10:00,333.61,335.6,333.3,335.06,2337023.0,333.61,335.6,333.3,335.06,2337023.0
2025-05-13 14:20:00,335.0,337.59,334.82,336.05,2932645.0,335.0,337.59,334.82,336.05,2932645.0
2025-05-13 14:30:00,336.11,336.64,335.1,335.52,1913047.0,336.11,336.64,335.1,335.52,1913047.0
2025-05-13 14:40:00,335.54,336.09,333.88,334.42,1747634.0,335.54,336.09,333.88,334.42,1747634.0
2025-05-13 14:50:00,334.41,336.13,333.92,335.85,1919951.0,334.41,336.13,333.92,335.85,1919951.0
2025-05-13 15:00:00,335.88,336.06,334.22,334.96,1455818.0,335.88,336.06,334.22,334.96,1455818.0
2025-05-13 15:10:00,334.91,337.12,334.88,336.56,2164209.0,334.91,337.12,334.88,336.56,2164209.0
2025-05-13 15:20:00,336.57,336.76,334.63,334.99,1730104.0,336.57,336.76,334.63,334.99,1730104.0
2025-05-13 15:30:00,335.03,335.86,334.64,335.53,1441406.0,335.03,335.86,334.64,335.53,1441406.0
2025-05-13 15:40:00,335.52,336.19,334.32,334.66,1923308.0,335.52,336.19,334.32,334.66,1923308.0
2025-05-13 15:50:00,334.61,335.0,331.8,333.93,3878403.0,334.61,335.0,331.8,333.93,3878403.0
2025-05-14 09:30:00,342.37,345.5,337.14,340.57,7625694.0,342.37,345.5,337.14,340.57,7625694.0
2025-05-14 09:40:00,340.57,341.5,337.0,339.72,4351426.0,340.57,341.5,337.0,339.72,4351426.0
2025-05-14 09:50:00,339.8,340.75,337.88,340.74,2917891.0,339.8,340.75,337.88,340.74,2917891.0
2025-05-14 10:00:00,340.75,344.64,339.86,343.7,4011234.0,340.75,344.64,339.86,343.7,4011234.0
2025-05-14 10:10:00,343.7,343.75,340.8,341.28,3236674.0,343.7,343.75,340.8,341.28,3236674.0
2025-05-14 10:20:00,341.3,341.5,338.3,340.28,2763738.0,341.3,341.5,338.3,340.28,2763738.0
2025-05-14 10:30:00,340.39,341.4,339.37,340.63,1835704.0,340.39,341.4,339.37,340.63,1835704.0
2025-05-14 10:40:00,340.6,341.55,339.7,341.08,1637198.0,340.6,341.55,339.7,341.08,1637198.0
2025-05-14 10:50:00,340.98,341.32,338.85,339.39,1452001.0,340.98,341.32,338.85,339.39,1452001.0
2025-05-14 11:00:00,339.43,339.62,337.45,339.6,2022489.0,339.43,339.62,337.45,339.6,2022489.0
2025-05-14 11:10:00,339.62,342.4,339.3,341.81,2527918.0,339.62,342.4,339.3,341.81,2527918.0
2025-05-14 11:20:00,341.85,343.48,341.79,342.73,2354364.0,341.85,343.48,341.79,342.73,2354364.0
2025-05-14 11:30:00,342.74,349.2,342.53,349.0,4120188.0,342.74,349.2,342.53,349.0,4120188.0
2025-05-14 11:40:00,349.04,350.0,346.41,347.95,5555793.0,349.04,350.0,346.41,347.95,5555793.0
2025-05-14 11:50:00,347.94,348.21,346.07,346.35,2670563.0,347.94,348.21,346.07,346.35,2670563.0
2025-05-14 12:00:00,346.33,348.25,346.07,346.71,1990390.0,346.33,348.25,346.07,346.71,1990390.0
2025-05-14 12:10:00,346.71,347.4,346.5,347.0,1146955.0,346.71,347.4,346.5,347.0,1146955.0
2025-05-14 12:20:00,347.02,347.38,346.51,347.23,814130.0,347.02,347.38,346.51,347.23,814130.0
2025-05-14 12:30:00,347.24,349.21,346.97,347.21,2139897.0,347.24,349.21,346.97,347.21,2139897.0
2025-05-14 12:40:00,347.2,347.39,344.82,346.15,2262515.0,347.2,347.39,344.82,346.15,2262515.0
2025-05-14 12:50:00,346.14,346.85,345.26,346.15,1306570.0,346.14,346.85,345.26,346.15,1306570.0
2025-05-14 13:00:00,346.18,347.74,345.92,347.3,1279314.0,346.18,347.74,345.92,347.3,1279314.0
2025-05-14 13:10:00,347.31,347.44,345.47,345.61,1381366.0,347.31,347.44,345.47,345.61,1381366.0
2025-05-14 13:20:00,345.6,345.76,343.24,344.57,2398981.0,345.6,345.76,343.24,344.57,2398981.0
2025-05-14 13:30:00,344.6,345.18,343.31,344.32,1473763.0,344.6,345.18,343.31,344.32,1473763.0
2025-05-14 13:40:00,344.26,346.39,343.94,346.25,1545265.0,344.26,346.39,343.94,346.25,1545265.0
2025-05-14 13:50:00,346.28,347.71,346.25,347.7,1690265.0,346.28,347.71,346.25,347.7,1690265.0
2025-05-14 14:00:00,347.71,349.0,347.42,348.53,2230219.0,347.71,349.0,347.42,348.53,2230219.0
2025-05-14 14:10:00,348.57,349.3,347.75,348.63,1969062.0,348.57,349.3,347.75,348.63,1969062.0
2025-05-14 14:20:00,348.56,348.87,346.57,346.73,1502719.0,348.56,348.87,346.57,346.73,1502719.0
2025-05-14 14:30:00,346.71,348.22,346.41,347.0,1475882.0,346.71,348.22,346.41,347.0,1475882.0
2025-05-14 14:40:00,347.01,348.49,346.89,348.3,1281563.0,347.01,348.49,346.89,348.3,1281563.0
2025-05-14 14:50:00,348.31,350.0,348.04,348.36,2494979.0,348.31,350.0,348.04,348.36,2494979.0
2025-05-14 15:00:00,348.39,348.42,346.6,347.49,1908104.0,348.39,348.42,346.6,347.49,1908104.0
2025-05-14 15:10:00,347.52,348.92,346.9,348.81,1553274.0,347.52,348.92,346.9,348.81,1553274.0
2025-05-14 15:20:00,348.78,348.95,347.02,347.93,1525452.0,348.78,348.95,347.02,347.93,1525452.0
2025-05-14 15:30:00,347.9,348.89,345.81,345.97,1897748.0,347.9,348.89,345.81,345.97,1897748.0
2025-05-14 15:40:00,345.92,346.93,345.51,346.8,2037375.0,345.92,346.93,345.51,346.8,2037375.0
2025-05-14 15:50:00,346.9,348.77,346.8,347.43,3420526.0,346.9,348.77,346.8,347.43,3420526.0
2025-05-15 09:30:00,340.34,342.25,338.1,338.81,4958776.0,340.34,342.25,338.1,338.81,4958776.0
2025-05-15 09:40:00,338.8,339.8,336.7,336.97,3633560.0,338.8,339.8,336.7,336.97,3633560.0
2025-05-15 09:50:00,336.96,339.18,336.32,337.16,3075322.0,336.96,339.18,336.32,337.16,3075322.0
2025-05-15 10:00:00,337.16,339.76,336.63,339.1,2599127.0,337.16,339.76,336.63,339.1,2599127.0
2025-05-15 10:10:00,339.12,341.84,337.7,340.48,3003763.0,339.12,341.84,337.7,340.48,3003763.0
2025-05-15 10:20:00,340.45,341.05,337.92,338.04,1815896.0,340.45,341.05,337.92,338.04,1815896.0
2025-05-15 10:30:00,338.04,338.25,334.71,335.38,2947017.0,338.04,338.25,334.71,335.38,2947017.0
2025-05-15 10:40:00,335.38,338.29,335.22,337.53,2391898.0,335.38,338.29,335.22,337.53,2391898.0
2025-05-15 10:50:00,337.57,338.49,336.9,337.44,1562711.0,337.57,338.49,336.9,337.44,1562711.0
2025-05-15 11:00:00,337.41,339.24,337.0,337.69,1742296.0,337.41,339.24,337.0,337.69,1742296.0
2025-05-15 11:10:00,337.66,339.69,337.65,339.07,1457015.0,337.66,339.69,337.65,339.07,1457015.0
2025-05-15 11:20:00,339.08,339.61,338.39,339.16,1204601.0,339.08,339.61,338.39,339.16,1204601.0
2025-05-15 11:30:00,339.1,340.08,338.42,340.05,1209754.0,339.1,340.08,338.42,340.05,1209754.0
2025-05-15 11:40:00,340.05,341.08,339.54,340.36,1612359.0,340.05,341.08,339.54,340.36,1612359.0
2025-05-15 11:50:00,340.38,340.65,339.8,340.23,1186823.0,340.38,340.65,339.8,340.23,1186823.0
2025-05-15 12:00:00,340.23,341.58,339.93,341.46,1192715.0,340.23,341.58,339.93,341.46,1192715.0
2025-05-15 12:10:00,341.49,343.13,341.07,342.6,1753350.0,341.49,343.13,341.07,342.6,1753350.0
2025-05-15 12:20:00,342.6,342.75,341.77,342.44,1101907.0,342.6,342.75,341.77,342.44,1101907.0
2025-05-15 12:30:00,342.43,343.43,341.82,343.21,1197869.0,342.43,343.43,341.82,343.21,1197869.0
2025-05-15 12:40:00,343.21,345.37,342.92,345.08,1952848.0,343.21,345.37,342.92,345.08,1952848.0
2025-05-15 12:50:00,345.11,345.33,343.87,344.62,1457643.0,345.11,345.33,343.87,344.62,1457643.0
2025-05-15 13:00:00,344.59,346.0,343.92,344.66,1397810.0,344.59,346.0,343.92,344.66,1397810.0
2025-05-15 13:10:00,344.67,345.64,344.05,345.21,1346884.0,344.67,345.64,344.05,345.21,1346884.0
2025-05-15 13:20:00,345.17,346.14,344.79,345.43,1238769.0,345.17,346.14,344.79,345.43,1238769.0
2025-05-15 13:30:00,345.45,345.48,343.68,344.46,1398881.0,345.45,345.48,343.68,344.46,1398881.0
2025-05-15 13:40:00,344.5,345.19,343.68,343.86,994293.0,344.5,345.19,343.68,343.86,994293.0
2025-05-15 13:50:00,343.85,344.89,343.62,344.54,1013479.0,343.85,344.89,343.62,344.54,1013479.0
2025-05-15 14:00:00,344.51,344.52,342.9,343.6,1157998.0,344.51,344.52,342.9,343.6,1157998.0
2025-05-15 14:10:00,343.59,344.18,342.32,342.46,1207009.0,343.59,344.18,342.32,342.46,1207009.0
2025-05-15 14:20:00,342.4,343.35,341.65,343.29,1255592.0,342.4,343.35,341.65,343.29,1255592.0
2025-05-15 14:30:00,343.25,343.82,342.9,343.43,944713.0,343.25,343.82,342.9,343.43,944713.0
2025-05-15 14:40:00,343.39,344.02,342.05,342.42,1108174.0,343.39,344.02,342.05,342.42,1108174.0
2025-05-15 14:50:00,342.42,342.5,341.14,341.44,1271165.0,342.42,342.5,341.14,341.44,1271165.0
2025-05-15 15:00:00,341.46,342.5,341.13,341.17,1305165.0,341.46,342.5,341.13,341.17,1305165.0
2025-05-15 15:10:00,341.17,342.4,340.8,342.08,1177193.0,341.17,342.4,340.8,342.08,1177193.0
2025-05-15 15:20:00,342.03,342.08,339.6,339.84,1321556.0,342.03,342.08,339.6,339.84,1321556.0
2025-05-15 15:30:00,339.84,341.82,339.82,341.59,1317137.0,339.84,341.82,339.82,341.59,1317137.0
2025-05-15 15:40:00,341.56,343.3,341.5,343.05,1921206.0,341.56,343.3,341.5,343.05,1921206.0
2025-05-15 15:50:00,343.14,344.16,341.19,342.73,2523803.0,343.14,344.16,341.19,342.73,2523803.0
2025-05-16 09:30:00,346.17,351.62,345.5,350.44,6478558.0,346.17,351.62,345.5,350.44,6478558.0
2025-05-16 09:40:00,350.46,350.79,345.3,348.16,4455823.0,350.46,350.79,345.3,348.16,4455823.0
2025-05-16 09:50:00,348.08,348.2,346.01,348.01,2167783.0,348.08,348.2,346.01,348.01,2167783.0
2025-05-16 10:00:00,347.75,347.84,344.55,345.42,2718287.0,347.75,347.84,344.55,345.42,2718287.0
2025-05-16 10:10:00,345.44,346.2,342.9,346.14,2865981.0,345.44,346.2,342.9,346.14,2865981.0
2025-05-16 10:20:00,346.12,347.16,344.8,346.22,2347923.0,346.12,347.16,344.8,346.22,2347923.0
2025-05-16 10:30:00,346.19,346.27,343.56,344.95,2182350.0,346.19,346.27,343.56,344.95,2182350.0
2025-05-16 10:40:00,344.95,345.3,342.33,345.0,2387154.0,344.95,345.3,342.33,345.0,2387154.0
2025-05-16 10:50:00,344.96,346.14,344.63,345.75,1733654.0,344.96,346.14,344.63,345.75,1733654.0
2025-05-16 11:00:00,345.8,347.8,345.67,345.83,2256094.0,345.8,347.8,345.67,345.83,2256094.0
2025-05-16 11:10:00,345.83,347.6,345.3,347.1,1555993.0,345.83,347.6,345.3,347.1,1555993.0
2025-05-16 11:20:00,347.23,347.9,346.4,347.71,1259792.0,347.23,347.9,346.4,347.71,1259792.0
2025-05-16 11:30:00,347.66,348.96,347.54,348.29,2040704.0,347.66,348.96,347.54,348.29,2040704.0
2025-05-16 11:40:00,348.3,349.3,347.85,347.89,1611445.0,348.3,349.3,347.85,347.89,1611445.0
2025-05-16 11:50:00,347.87,348.48,346.94,347.45,1291351.0,347.87,348.48,346.94,347.45,1291351.0
2025-05-16 12:00:00,347.42,348.65,347.24,348.11,1090845.0,347.42,348.65,347.24,348.11,1090845.0
2025-05-16 12:10:00,348.07,348.97,347.8,348.09,980091.0,348.07,348.97,347.8,348.09,980091.0
2025-05-16 12:20:00,348.13,348.5,347.39,347.68,858691.0,348.13,348.5,347.39,347.68,858691.0
2025-05-16 12:30:00,347.65,348.24,347.3,347.79,689003.0,347.65,348.24,347.3,347.79,689003.0
2025-05-16 12:40:00,347.79,348.25,347.18,347.27,723954.0,347.79,348.25,347.18,347.27,723954.0
2025-05-16 12:50:00,347.25,348.25,347.06,347.54,804301.0,347.25,348.25,347.06,347.54,804301.0
2025-05-16 13:00:00,347.45,347.64,346.29,346.88,1003651.0,347.45,347.64,346.29,346.88,1003651.0
2025-05-16 13:10:00,346.89,347.82,346.42,347.46,847877.0,346.89,347.82,346.42,347.46,847877.0
2025-05-16 13:20:00,347.44,348.42,347.33,347.87,953640.0,347.44,348.42,347.33,347.87,953640.0
2025-05-16 13:30:00,347.91,348.76,347.75,348.05,915159.0,347.91,348.76,347.75,348.05,915159.0
2025-05-16 13:40:00,348.07,348.17,347.15,347.5,709044.0,348.07,348.17,347.15,347.5,709044.0
2025-05-16 13:50:00,347.48,348.18,347.19,347.8,715287.0,347.48,348.18,347.19,347.8,715287.0
2025-05-16 14:00:00,347.86,347.9,347.4,347.66,504004.0,347.86,347.9,347.4,347.66,504004.0
2025-05-16 14:10:00,347.68,347.94,347.06,347.26,599331.0,347.68,347.94,347.06,347.26,599331.0
2025-05-16 14:20:00,347.27,347.76,346.86,347.33,722543.0,347.27,347.76,346.86,347.33,722543.0
2025-05-16 14:30:00,347.36,347.56,346.95,347.45,473494.0,347.36,347.56,346.95,347.45,473494.0
2025-05-16 14:40:00,347.43,348.18,347.43,347.75,927848.0,347.43,348.18,347.43,347.75,927848.0
2025-05-16 14:50:00,347.75,348.18,347.51,347.62,700667.0,347.75,348.18,347.51,347.62,700667.0
2025-05-16 15:00:00,347.59,348.6,347.31,348.44,921782.0,347.59,348.6,347.31,348.44,921782.0
2025-05-16 15:10:00,348.41,349.35,348.1,349.27,1210440.0,348.41,349.35,348.1,349.27,1210440.0
2025-05-16 15:20:00,349.26,349.43,348.57,348.81,1168772.0,349.26,349.43,348.57,348.81,1168772.0
2025-05-16 15:30:00,348.83,349.01,347.92,347.95,1073919.0,348.83,349.01,347.92,347.95,1073919.0
2025-05-16 15:40:00,347.92,348.71,347.86,348.23,1034882.0,347.92,348.71,347.86,348.23,1034882.0
2025-05-16 15:50:00,348.15,349.93,348.07,349.8,3009432.0,348.15,349.93,348.07,349.8,3009432.0
2025-05-19 09:30:00,336.3,338.74,333.37,336.57,5566722.0,336.3,338.74,333.37,336.57,5566722.0
2025-05-19 09:40:00,336.57,337.5,335.44,336.96,2809264.0,336.57,337.5,335.44,336.96,2809264.0
2025-05-19 09:50:00,337.03,338.69,335.9,338.32,2693702.0,337.03,338.69,335.9,338.32,2693702.0
2025-05-19 10:00:00,338.29,341.29,337.75,341.1,3114377.0,338.29,341.29,337.75,341.1,3114377.0
2025-05-19 10:10:00,341.06,343.0,339.97,342.28,2892664.0,341.06,343.0,339.97,342.28,2892664.0
2025-05-19 10:20:00,342.28,342.33,338.96,339.9,2495184.0,342.28,342.33,338.96,339.9,2495184.0
2025-05-19 10:30:00,339.88,340.64,339.25,339.95,1580958.0,339.88,340.64,339.25,339.95,1580958.0
2025-05-19 10:40:00,339.92,340.35,338.6,338.99,1703047.0,339.92,340.35,338.6,338.99,1703047.0
2025-05-19 10:50:00,339.06,340.17,338.5,338.9,1196285.0,339.06,340.17,338.5,338.9,1196285.0
2025-05-19 11:00:00,338.89,339.62,338.37,338.6,1102018.0,338.89,339.62,338.37,338.6,1102018.0
2025-05-19 11:10:00,338.61,339.44,337.63,338.26,1267226.0,338.61,339.44,337.63,338.26,1267226.0
2025-05-19 11:20:00,338.26,338.72,337.22,337.52,1183205.0,338.26,338.72,337.22,337.52,1183205.0
2025-05-19 11:30:00,337.5,339.4,337.3,339.0,1438099.0,337.5,339.4,337.3,339.0,1438099.0
2025-05-19 11:40:00,338.95,339.56,337.25,337.28,1414374.0,338.95,339.56,337.25,337.28,1414374.0
2025-05-19 11:50:00,337.27,337.98,336.7,337.42,1348417.0,337.27,337.98,336.7,337.42,1348417.0
2025-05-19 12:00:00,337.48,338.08,337.06,337.81,782007.0,337.48,338.08,337.06,337.81,782007.0
2025-05-19 12:10:00,337.82,338.09,333.8,337.47,678818.0,337.82,338.09,333.8,337.47,678818.0
2025-05-19 12:20:00,337.47,338.8,337.31,338.65,905200.0,337.47,338.8,337.31,338.65,905200.0
2025-05-19 12:30:00,338.69,338.94,337.76,338.75,783899.0,338.69,338.94,337.76,338.75,783899.0
2025-05-19 12:40:00,338.8,339.38,338.45,338.91,1032650.0,338.8,339.38,338.45,338.91,1032650.0
2025-05-19 12:50:00,338.91,340.2,338.9,340.05,1171255.0,338.91,340.2,338.9,340.05,1171255.0
2025-05-19 13:00:00,340.06,341.04,339.8,340.93,1418315.0,340.06,341.04,339.8,340.93,1418315.0
2025-05-19 13:10:00,340.95,342.27,340.64,341.58,1761015.0,340.95,342.27,340.64,341.58,1761015.0
2025-05-19 13:20:00,341.57,342.86,341.41,342.01,1622630.0,341.57,342.86,341.41,342.01,1622630.0
2025-05-19 13:30:00,342.01,342.39,341.26,341.63,1164600.0,342.01,342.39,341.26,341.63,1164600.0
2025-05-19 13:40:00,341.67,342.39,341.04,341.25,970230.0,341.67,342.39,341.04,341.25,970230.0
2025-05-19 13:50:00,341.28,341.42,340.34,340.53,997446.0,341.28,341.42,340.34,340.53,997446.0
2025-05-19 14:00:00,340.5,340.99,339.96,340.06,1002376.0,340.5,340.99,339.96,340.06,1002376.0
2025-05-19 14:10:00,340.03,340.24,339.34,339.53,933149.0,340.03,340.24,339.34,339.53,933149.0
2025-05-19 14:20:00,339.55,340.19,339.3,339.83,886860.0,339.55,340.19,339.3,339.83,886860.0
2025-05-19 14:30:00,339.83,341.43,339.66,341.25,1057695.0,339.83,341.43,339.66,341.25,1057695.0
2025-05-19 14:40:00,341.25,341.38,340.02,340.42,769757.0,341.25,341.38,340.02,340.42,769757.0
2025-05-19 14:50:00,340.37,341.37,340.36,341.13,640965.0,340.37,341.37,340.36,341.13,640965.0
2025-05-19 15:00:00,341.13,342.09,340.9,341.07,1058445.0,341.13,342.09,340.9,341.07,1058445.0
2025-05-19 15:10:00,341.09,341.39,340.64,341.06,723912.0,341.09,341.39,340.64,341.06,723912.0
2025-05-19 15:20:00,341.08,341.7,340.9,341.35,786859.0,341.08,341.7,340.9,341.35,786859.0
2025-05-19 15:30:00,341.33,342.45,341.2,342.35,1095679.0,341.33,342.45,341.2,342.35,1095679.0
2025-05-19 15:40:00,342.37,342.52,341.43,342.04,1399835.0,342.37,342.52,341.43,342.04,1399835.0
2025-05-19 15:50:00,342.06,342.77,341.34,341.93,2283217.0,342.06,342.77,341.34,341.93,2283217.0
2025-05-20 09:30:00,347.87,354.58,347.37,354.16,8143168.0,347.87,354.58,347.37,354.16,8143168.0
2025-05-20 09:40:00,354.15,354.28,344.83,345.96,6380457.0,354.15,354.28,344.83,345.96,6380457.0
2025-05-20 09:50:00,345.93,346.17,342.86,344.1,4984299.0,345.93,346.17,342.86,344.1,4984299.0
2025-05-20 10:00:00,344.19,345.6,343.41,343.5,2942335.0,344.19,345.6,343.41,343.5,2942335.0
2025-05-20 10:10:00,343.47,346.41,343.04,345.69,2560515.0,343.47,346.41,343.04,345.69,2560515.0
2025-05-20 10:20:00,345.74,347.19,345.35,345.54,2756131.0,345.74,347.19,345.35,345.54,2756131.0
2025-05-20 10:30:00,345.52,346.54,344.63,346.43,1979371.0,345.52,346.54,344.63,346.43,1979371.0
2025-05-20 10:40:00,346.48,347.07,346.11,346.45,1506219.0,346.48,347.07,346.11,346.45,1506219.0
2025-05-20 10:50:00,346.43,346.77,345.18,345.43,1428896.0,346.43,346.77,345.18,345.43,1428896.0
2025-05-20 11:00:00,345.43,347.0,344.99,346.4,1454969.0,345.43,347.0,344.99,346.4,1454969.0
2025-05-20 11:10:00,346.38,346.64,345.43,346.13,998940.0,346.38,346.64,345.43,346.13,998940.0
2025-05-20 11:20:00,346.13,346.45,345.47,346.3,873697.0,346.13,346.45,345.47,346.3,873697.0
2025-05-20 11:30:00,346.3,347.77,345.88,347.35,1769865.0,346.3,347.77,345.88,347.35,1769865.0
2025-05-20 11:40:00,347.35,348.41,347.0,348.26,2136348.0,347.35,348.41,347.0,348.26,2136348.0
2025-05-20 11:50:00,348.3,350.11,348.01,349.24,2834780.0,348.3,350.11,348.01,349.24,2834780.0
2025-05-20 12:00:00,349.23,349.5,347.75,348.19,1671368.0,349.23,349.5,347.75,348.19,1671368.0
2025-05-20 12:10:00,348.18,348.81,347.4,348.68,1322276.0,348.18,348.81,347.4,348.68,1322276.0
2025-05-20 12:20:00,348.65,350.14,348.12,349.25,1708007.0,348.65,350.14,348.12,349.25,1708007.0
2025-05-20 12:30:00,349.3,350.5,349.23,350.0,1825038.0,349.3,350.5,349.23,350.0,1825038.0
2025-05-20 12:40:00,349.99,351.8,349.7,351.64,2312658.0,349.99,351.8,349.7,351.64,2312658.0
2025-05-20 12:50:00,351.69,351.9,350.51,350.74,1599090.0,351.69,351.9,350.51,350.74,1599090.0
2025-05-20 13:00:00,350.75,352.15,350.4,352.02,1752375.0,350.75,352.15,350.4,352.02,1752375.0
2025-05-20 13:10:00,352.04,352.1,350.73,350.97,1436302.0,352.04,352.1,350.73,350.97,1436302.0
2025-05-20 13:20:00,351.0,351.04,350.2,350.36,967041.0,351.0,351.04,350.2,350.36,967041.0
2025-05-20 13:30:00,350.34,350.75,349.0,349.97,1454466.0,350.34,350.75,349.0,349.97,1454466.0
2025-05-20 13:40:00,349.93,350.5,349.58,350.26,863005.0,349.93,350.5,349.58,350.26,863005.0
2025-05-20 13:50:00,350.29,351.35,349.85,351.1,1441802.0,350.29,351.35,349.85,351.1,1441802.0
2025-05-20 14:00:00,351.1,353.63,350.57,352.38,2541979.0,351.1,353.63,350.57,352.38,2541979.0
2025-05-20 14:10:00,352.36,354.99,351.85,354.08,3654304.0,352.36,354.99,351.85,354.08,3654304.0
2025-05-20 14:20:00,354.08,354.23,349.51,349.89,3466999.0,354.08,354.23,349.51,349.89,3466999.0
2025-05-20 14:30:00,349.8,350.16,348.83,349.29,2352899.0,349.8,350.16,348.83,349.29,2352899.0
2025-05-20 14:40:00,349.31,349.35,344.55,345.19,3693161.0,349.31,349.35,344.55,345.19,3693161.0
2025-05-20 14:50:00,345.22,346.98,344.79,345.55,2628605.0,345.22,346.98,344.79,345.55,2628605.0
2025-05-20 15:00:00,345.52,345.82,341.63,343.54,3982020.0,345.52,345.82,341.63,343.54,3982020.0
2025-05-20 15:10:00,343.55,344.74,342.86,344.59,2267801.0,343.55,344.74,342.86,344.59,2267801.0
2025-05-20 15:20:00,344.54,345.5,344.48,344.74,1857962.0,344.54,345.5,344.48,344.74,1857962.0
2025-05-20 15:30:00,344.8,345.88,344.68,345.56,1705404.0,344.8,345.88,344.68,345.56,1705404.0
2025-05-20 15:40:00,345.58,345.59,342.77,343.42,2241349.0,345.58,345.59,342.77,343.42,2241349.0
2025-05-20 15:50:00,343.4,344.66,343.25,343.76,2795809.0,343.4,344.66,343.25,343.76,2795809.0
2025-05-21 09:30:00,344.43,345.46,342.25,344.42,4085379.0,344.43,345.46,342.25,344.42,4085379.0
2025-05-21 09:40:00,344.41,346.0,343.65,345.15,2404054.0,344.41,346.0,343.65,345.15,2404054.0
2025-05-21 09:50:00,345.11,345.3,343.43,344.21,2081857.0,345.11,345.3,343.43,344.21,2081857.0
2025-05-21 10:00:00,344.2,347.22,343.6,347.01,3304158.0,344.2,347.22,343.6,347.01,3304158.0
2025-05-21 10:10:00,347.01,347.18,343.04,343.61,3064639.0,347.01,347.18,343.04,343.61,3064639.0
2025-05-21 10:20:00,343.55,344.51,342.12,342.62,2491883.0,343.55,344.51,342.12,342.62,2491883.0
2025-05-21 10:30:00,342.63,343.66,341.55,343.5,2405041.0,342.63,343.66,341.55,343.5,2405041.0
2025-05-21 10:40:00,343.48,344.11,342.85,343.64,1381218.0,343.48,344.11,342.85,343.64,1381218.0
2025-05-21 10:50:00,343.59,345.25,343.4,344.8,1889042.0,343.59,345.25,343.4,344.8,1889042.0
2025-05-21 11:00:00,344.75,345.18,343.2,345.07,1835867.0,344.75,345.18,343.2,345.07,1835867.0
2025-05-21 11:10:00,345.06,345.21,344.4,344.92,1345766.0,345.06,345.21,344.4,344.92,1345766.0
2025-05-21 11:20:00,344.92,346.2,344.65,345.34,1752134.0,344.92,346.2,344.65,345.34,1752134.0
2025-05-21 11:30:00,345.36,345.48,343.58,344.3,1567006.0,345.36,345.48,343.58,344.3,1567006.0
2025-05-21 11:40:00,344.3,344.83,343.87,344.8,1120143.0,344.3,344.83,343.87,344.8,1120143.0
2025-05-21 11:50:00,344.78,346.1,344.33,345.19,1195745.0,344.78,346.1,344.33,345.19,1195745.0
2025-05-21 12:00:00,345.21,345.79,344.41,345.6,1190139.0,345.21,345.79,344.41,345.6,1190139.0
2025-05-21 12:10:00,345.58,346.8,345.41,345.89,1539832.0,345.58,346.8,345.41,345.89,1539832.0
2025-05-21 12:20:00,345.93,346.49,345.3,346.38,919058.0,345.93,346.49,345.3,346.38,919058.0
2025-05-21 12:30:00,346.39,346.67,345.81,345.95,943332.0,346.39,346.67,345.81,345.95,943332.0
2025-05-21 12:40:00,345.91,346.19,345.62,345.87,710511.0,345.91,346.19,345.62,345.87,710511.0
2025-05-21 12:50:00,345.88,347.35,345.82,346.27,1235310.0,345.88,347.35,345.82,346.27,1235310.0
2025-05-21 13:00:00,346.31,347.14,344.9,345.32,1372209.0,346.31,347.14,344.9,345.32,1372209.0
2025-05-21 13:10:00,345.29,345.32,342.01,343.06,1961048.0,345.29,345.32,342.01,343.06,1961048.0
2025-05-21 13:20:00,343.03,343.11,335.54,336.0,4323199.0,343.03,343.11,335.54,336.0,4323199.0
2025-05-21 13:30:00,336.03,340.23,334.5,339.87,4527816.0,336.03,340.23,334.5,339.87,4527816.0
2025-05-21 13:40:00,339.87,339.97,337.85,338.88,1953063.0,339.87,339.97,337.85,338.88,1953063.0
2025-05-21 13:50:00,338.89,339.4,337.22,338.46,1511612.0,338.89,339.4,337.22,338.46,1511612.0
2025-05-21 14:00:00,338.4,338.94,336.8,338.8,1567219.0,338.4,338.94,336.8,338.8,1567219.0
2025-05-21 14:10:00,338.78,338.91,337.23,337.71,1014463.0,338.78,338.91,337.23,337.71,1014463.0
2025-05-21 14:20:00,337.72,337.94,336.31,337.13,1243665.0,337.72,337.94,336.31,337.13,1243665.0
2025-05-21 14:30:00,337.18,338.24,336.98,337.7,938906.0,337.18,338.24,336.98,337.7,938906.0
2025-05-21 14:40:00,337.66,338.49,336.9,337.01,927435.0,337.66,338.49,336.9,337.01,927435.0
2025-05-21 14:50:00,336.97,337.4,335.27,335.64,1517176.0,336.97,337.4,335.27,335.64,1517176.0
2025-05-21 15:00:00,335.67,336.46,333.52,333.68,1712979.0,335.67,336.46,333.52,333.68,1712979.0
2025-05-21 15:10:00,333.68,334.85,333.0,333.41,2197525.0,333.68,334.85,333.0,333.41,2197525.0
2025-05-21 15:20:00,333.46,333.79,332.2,333.33,2077050.0,333.46,333.79,332.2,333.33,2077050.0
2025-05-21 15:30:00,333.33,335.7,333.23,335.65,1762892.0,333.33,335.7,333.23,335.65,1762892.0
2025-05-21 15:40:00,335.61,336.13,335.11,335.73,1575134.0,335.61,336.13,335.11,335.73,1575134.0
2025-05-21 15:50:00,335.69,336.78,333.61,334.54,2656591.0,335.69,336.78,333.61,334.54,2656591.0
2025-05-22 09:30:00,331.94,336.2,331.39,335.4,4633015.0,331.94,336.2,331.39,335.4,4633015.0
2025-05-22 09:40:00,335.37,336.65,334.44,335.67,2570826.0,335.37,336.65,334.44,335.67,2570826.0
2025-05-22 09:50:00,335.59,339.86,334.98,339.27,4030286.0,335.59,339.86,334.98,339.27,4030286.0
2025-05-22 10:00:00,339.36,341.09,338.71,339.85,3113029.0,339.36,341.09,338.71,339.85,3113029.0
2025-05-22 10:10:00,339.85,340.01,337.87,339.25,2415884.0,339.85,340.01,337.87,339.25,2415884.0
2025-05-22 10:20:00,339.21,341.08,338.42,340.69,2256025.0,339.21,341.08,338.42,340.69,2256025.0
2025-05-22 10:30:00,340.68,342.6,340.2,340.79,2795384.0,340.68,342.6,340.2,340.79,2795384.0
2025-05-22 10:40:00,340.83,342.52,340.67,342.02,2171126.0,340.83,342.52,340.67,342.02,2171126.0
2025-05-22 10:50:00,342.05,342.38,338.86,340.68,2393367.0,342.05,342.38,338.86,340.68,2393367.0
2025-05-22 11:00:00,340.68,341.63,339.88,341.18,1459483.0,340.68,341.63,339.88,341.18,1459483.0
2025-05-22 11:10:00,341.18,341.57,339.87,341.32,1294951.0,341.18,341.57,339.87,341.32,1294951.0
2025-05-22 11:20:00,341.39,344.53,341.03,342.95,3032831.0,341.39,344.53,341.03,342.95,3032831.0
2025-05-22 11:30:00,342.91,343.83,342.28,342.47,1537737.0,342.91,343.83,342.28,342.47,1537737.0
2025-05-22 11:40:00,342.47,343.1,342.22,342.75,1081960.0,342.47,343.1,342.22,342.75,1081960.0
2025-05-22 11:50:00,342.72,344.0,342.13,343.74,1543034.0,342.72,344.0,342.13,343.74,1543034.0
2025-05-22 12:00:00,343.8,344.01,342.14,342.61,1207298.0,343.8,344.01,342.14,342.61,1207298.0
2025-05-22 12:10:00,342.6,343.57,342.5,342.57,931024.0,342.6,343.57,342.5,342.57,931024.0
2025-05-22 12:20:00,342.56,342.88,341.7,342.24,970585.0,342.56,342.88,341.7,342.24,970585.0
2025-05-22 12:30:00,342.25,343.06,341.51,342.94,912367.0,342.25,343.06,341.51,342.94,912367.0
2025-05-22 12:40:00,342.95,343.5,342.5,342.95,875606.0,342.95,343.5,342.5,342.95,875606.0
2025-05-22 12:50:00,342.98,344.0,342.82,343.11,935666.0,342.98,344.0,342.82,343.11,935666.0
2025-05-22 13:00:00,343.14,343.73,342.69,342.73,832561.0,343.14,343.73,342.69,342.73,832561.0
2025-05-22 13:10:00,342.76,344.5,342.58,343.97,1240506.0,342.76,344.5,342.58,343.97,1240506.0
2025-05-22 13:20:00,343.97,345.07,343.72,344.78,1470915.0,343.97,345.07,343.72,344.78,1470915.0
2025-05-22 13:30:00,344.76,345.13,344.19,344.98,1040497.0,344.76,345.13,344.19,344.98,1040497.0
2025-05-22 13:40:00,344.99,346.0,344.97,345.48,1518753.0,344.99,346.0,344.97,345.48,1518753.0
2025-05-22 13:50:00,345.51,345.63,344.52,344.9,1190345.0,345.51,345.63,344.52,344.9,1190345.0
2025-05-22 14:00:00,344.9,345.5,343.98,345.13,1236257.0,344.9,345.5,343.98,345.13,1236257.0
2025-05-22 14:10:00,345.13,345.4,344.8,345.16,736305.0,345.13,345.4,344.8,345.16,736305.0
2025-05-22 14:20:00,345.16,345.4,344.52,345.13,816334.0,345.16,345.4,344.52,345.13,816334.0
2025-05-22 14:30:00,345.13,346.56,344.92,346.04,1613706.0,345.13,346.56,344.92,346.04,1613706.0
2025-05-22 14:40:00,346.04,346.49,345.53,345.93,1063659.0,346.04,346.49,345.53,345.93,1063659.0
2025-05-22 14:50:00,345.96,347.07,345.91,346.87,1341585.0,345.96,347.07,345.91,346.87,1341585.0
2025-05-22 15:00:00,346.9,347.07,346.4,346.56,1196880.0,346.9,347.07,346.4,346.56,1196880.0
2025-05-22 15:10:00,346.55,347.27,346.21,346.98,1215450.0,346.55,347.27,346.21,346.98,1215450.0
2025-05-22 15:20:00,347.0,347.25,346.01,346.47,1199598.0,347.0,347.25,346.01,346.47,1199598.0
2025-05-22 15:30:00,346.47,346.52,344.66,344.73,1804188.0,346.47,346.52,344.66,344.73,1804188.0
2025-05-22 15:40:00,344.7,344.84,342.65,343.42,2292315.0,344.7,344.84,342.65,343.42,2292315.0
2025-05-22 15:50:00,343.5,344.25,340.65,340.98,3508800.0,343.5,344.25,340.65,340.98,3508800.0
2025-05-23 09:30:00,337.5,338.65,333.21,337.4,5401087.0,337.5,338.65,333.21,337.4,5401087.0
2025-05-23 09:40:00,337.4,338.18,335.61,336.3,2760486.0,337.4,338.18,335.61,336.3,2760486.0
2025-05-23 09:50:00,336.33,337.45,334.85,336.77,2503581.0,336.33,337.45,334.85,336.77,2503581.0
2025-05-23 10:00:00,336.85,337.75,335.6,335.89,1968705.0,336.85,337.75,335.6,335.89,1968705.0
2025-05-23 10:10:00,335.9,337.55,335.46,335.98,2009176.0,335.9,337.55,335.46,335.98,2009176.0
2025-05-23 10:20:00,335.97,337.08,334.62,335.65,2227953.0,335.97,337.08,334.62,335.65,2227953.0
2025-05-23 10:30:00,335.65,337.65,335.51,337.23,1680203.0,335.65,337.65,335.51,337.23,1680203.0
2025-05-23 10:40:00,337.23,338.85,336.33,338.33,2112628.0,337.23,338.85,336.33,338.33,2112628.0
2025-05-23 10:50:00,338.33,338.64,336.79,336.89,1561334.0,338.33,338.64,336.79,336.89,1561334.0
2025-05-23 11:00:00,336.93,337.56,335.64,336.27,1467646.0,336.93,337.56,335.64,336.27,1467646.0
2025-05-23 11:10:00,336.31,336.53,335.16,336.25,1301221.0,336.31,336.53,335.16,336.25,1301221.0
2025-05-23 11:20:00,336.29,337.34,336.06,337.29,1070986.0,336.29,337.34,336.06,337.29,1070986.0
2025-05-23 11:30:00,337.23,337.72,336.83,336.92,994762.0,337.23,337.72,336.83,336.92,994762.0
2025-05-23 11:40:00,336.94,337.97,336.63,337.53,950908.0,336.94,337.97,336.63,337.53,950908.0
2025-05-23 11:50:00,337.57,337.98,336.76,337.25,752388.0,337.57,337.98,336.76,337.25,752388.0
2025-05-23 12:00:00,337.28,338.36,336.27,337.08,1399612.0,337.28,338.36,336.27,337.08,1399612.0
2025-05-23 12:10:00,337.12,338.51,337.06,338.17,1093588.0,337.12,338.51,337.06,338.17,1093588.0
2025-05-23 12:20:00,338.13,340.64,338.13,339.18,1974882.0,338.13,340.64,338.13,339.18,1974882.0
2025-05-23 12:30:00,339.2,339.27,338.31,339.2,1122765.0,339.2,339.27,338.31,339.2,1122765.0
2025-05-23 12:40:00,339.21,339.97,338.94,339.71,885031.0,339.21,339.97,338.94,339.71,885031.0
2025-05-23 12:50:00,339.65,340.34,339.35,339.93,983832.0,339.65,340.34,339.35,339.93,983832.0
2025-05-23 13:00:00,339.93,341.11,339.4,341.08,1161971.0,339.93,341.11,339.4,341.08,1161971.0
2025-05-23 13:10:00,341.06,342.0,340.76,341.72,1656332.0,341.06,342.0,340.76,341.72,1656332.0
2025-05-23 13:20:00,341.68,343.18,341.29,343.04,1321467.0,341.68,343.18,341.29,343.04,1321467.0
2025-05-23 13:30:00,343.05,343.09,341.93,342.41,1214421.0,343.05,343.09,341.93,342.41,1214421.0
2025-05-23 13:40:00,342.4,342.44,341.22,341.88,1055107.0,342.4,342.44,341.22,341.88,1055107.0
2025-05-23 13:50:00,341.85,342.56,341.63,342.21,976765.0,341.85,342.56,341.63,342.21,976765.0
2025-05-23 14:00:00,342.17,342.64,341.73,342.0,753291.0,342.17,342.64,341.73,342.0,753291.0
2025-05-23 14:10:00,342.03,342.05,340.41,340.62,1002071.0,342.03,342.05,340.41,340.62,1002071.0
2025-05-23 14:20:00,340.62,341.12,339.33,340.52,1462351.0,340.62,341.12,339.33,340.52,1462351.0
2025-05-23 14:30:00,340.47,341.69,340.38,340.98,894729.0,340.47,341.69,340.38,340.98,894729.0
2025-05-23 14:40:00,341.01,341.58,340.62,341.37,682359.0,341.01,341.58,340.62,341.37,682359.0
2025-05-23 14:50:00,341.37,341.46,340.85,341.03,492230.0,341.37,341.46,340.85,341.03,492230.0
2025-05-23 15:00:00,341.01,341.25,339.78,340.97,1070980.0,341.01,341.25,339.78,340.97,1070980.0
2025-05-23 15:10:00,340.98,341.77,340.84,340.95,903896.0,340.98,341.77,340.84,340.95,903896.0
2025-05-23 15:20:00,340.95,341.08,339.63,340.36,960011.0,340.95,341.08,339.63,340.36,960011.0
2025-05-23 15:30:00,340.31,341.04,340.02,340.77,874926.0,340.31,341.04,340.02,340.77,874926.0
2025-05-23 15:40:00,340.77,341.29,339.97,340.37,1110633.0,340.77,341.29,339.97,340.37,1110633.0
2025-05-23 15:50:00,340.32,340.46,339.02,339.39,2200608.0,340.32,340.46,339.02,339.39,2200608.0
2025-05-27 09:30:00,347.27,353.74,347.27,353.69,7449823.0,347.27,353.74,347.27,353.69,7449823.0
2025-05-27 09:40:00,353.6,354.55,350.66,352.77,4158685.0,353.6,354.55,350.66,352.77,4158685.0
2025-05-27 09:50:00,352.8,354.39,351.36,353.16,3082392.0,352.8,354.39,351.36,353.16,3082392.0
2025-05-27 10:00:00,353.22,357.08,352.93,355.96,4771094.0,353.22,357.08,352.93,355.96,4771094.0
2025-05-27 10:10:00,355.92,357.41,354.95,357.37,2853239.0,355.92,357.41,354.95,357.37,2853239.0
2025-05-27 10:20:00,357.34,357.61,355.5,356.33,2150829.0,357.34,357.61,355.5,356.33,2150829.0
2025-05-27 10:30:00,356.32,357.47,355.92,356.41,2037065.0,356.32,357.47,355.92,356.41,2037065.0
2025-05-27 10:40:00,356.38,356.94,355.22,355.66,1759088.0,356.38,356.94,355.22,355.66,1759088.0
2025-05-27 10:50:00,355.63,356.3,354.39,354.63,1754357.0,355.63,356.3,354.39,354.63,1754357.0
2025-05-27 11:00:00,354.67,356.7,354.52,356.48,1811109.0,354.67,356.7,354.52,356.48,1811109.0
2025-05-27 11:10:00,356.46,356.79,355.8,355.89,1173304.0,356.46,356.79,355.8,355.89,1173304.0
2025-05-27 11:20:00,355.86,356.33,355.02,355.11,1257968.0,355.86,356.33,355.02,355.11,1257968.0
2025-05-27 11:30:00,355.1,355.99,354.83,355.94,1241697.0,355.1,355.99,354.83,355.94,1241697.0
2025-05-27 11:40:00,355.98,357.33,355.6,357.1,1808976.0,355.98,357.33,355.6,357.1,1808976.0
2025-05-27 11:50:00,357.13,357.69,356.33,356.92,1454258.0,357.13,357.69,356.33,356.92,1454258.0
2025-05-27 12:00:00,356.89,357.79,356.61,357.6,1347886.0,356.89,357.79,356.61,357.6,1347886.0
2025-05-27 12:10:00,357.64,359.31,357.61,358.5,2258560.0,357.64,359.31,357.61,358.5,2258560.0
2025-05-27 12:20:00,358.51,358.7,357.98,358.31,1171810.0,358.51,358.7,357.98,358.31,1171810.0
2025-05-27 12:30:00,358.31,359.38,358.13,359.17,1199857.0,358.31,359.38,358.13,359.17,1199857.0
2025-05-27 12:40:00,359.17,359.87,359.1,359.65,1466813.0,359.17,359.87,359.1,359.65,1466813.0
2025-05-27 12:50:00,359.68,361.25,359.57,360.59,2537088.0,359.68,361.25,359.57,360.59,2537088.0
2025-05-27 13:00:00,360.57,361.43,360.12,361.14,1435586.0,360.57,361.43,360.12,361.14,1435586.0
2025-05-27 13:10:00,361.15,362.6,360.56,362.32,1890783.0,361.15,362.6,360.56,362.32,1890783.0
2025-05-27 13:20:00,362.33,363.0,361.46,361.51,1912101.0,362.33,363.0,361.46,361.51,1912101.0
2025-05-27 13:30:00,361.54,363.15,360.9,362.53,1818634.0,361.54,363.15,360.9,362.53,1818634.0
2025-05-27 13:40:00,362.51,363.47,362.2,363.29,1647451.0,362.51,363.47,362.2,363.29,1647451.0
2025-05-27 13:50:00,363.29,363.32,362.65,363.06,1109011.0,363.29,363.32,362.65,363.06,1109011.0
2025-05-27 14:00:00,363.0,363.79,362.97,363.14,1480525.0,363.0,363.79,362.97,363.14,1480525.0
2025-05-27 14:10:00,363.13,363.25,362.23,362.77,1327088.0,363.13,363.25,362.23,362.77,1327088.0
2025-05-27 14:20:00,362.79,362.8,361.77,362.0,1344638.0,362.79,362.8,361.77,362.0,1344638.0
2025-05-27 14:30:00,362.0,362.47,361.7,361.72,1097295.0,362.0,362.47,361.7,361.72,1097295.0
2025-05-27 14:40:00,361.74,361.83,360.21,361.18,1871224.0,361.74,361.83,360.21,361.18,1871224.0
2025-05-27 14:50:00,361.15,361.64,359.5,359.72,1681151.0,361.15,361.64,359.5,359.72,1681151.0
2025-05-27 15:00:00,359.72,359.72,358.67,359.25,1835338.0,359.72,359.72,358.67,359.25,1835338.0
2025-05-27 15:10:00,359.23,359.38,358.6,359.17,1463746.0,359.23,359.38,358.6,359.17,1463746.0
2025-05-27 15:20:00,359.16,360.37,359.0,359.89,1857541.0,359.16,360.37,359.0,359.89,1857541.0
2025-05-27 15:30:00,359.9,359.9,357.8,358.8,2029559.0,359.9,359.9,357.8,358.8,2029559.0
2025-05-27 15:40:00,358.81,361.06,358.78,360.58,2339603.0,358.81,361.06,358.78,360.58,2339603.0
2025-05-27 15:50:00,360.61,363.0,359.21,362.75,4557369.0,360.61,363.0,359.21,362.75,4557369.0
2025-05-28 09:30:00,364.9,365.0,360.55,362.37,5476824.0,364.9,365.0,360.55,362.37,5476824.0
2025-05-28 09:40:00,362.41,362.56,359.21,359.43,3742377.0,362.41,362.56,359.21,359.43,3742377.0
2025-05-28 09:50:00,359.4,361.97,358.64,361.04,3334672.0,359.4,361.97,358.64,361.04,3334672.0
2025-05-28 10:00:00,361.1,362.95,360.97,362.38,2556891.0,361.1,362.95,360.97,362.38,2556891.0
2025-05-28 10:10:00,362.36,364.6,361.95,362.89,3685633.0,362.36,364.6,361.95,362.89,3685633.0
2025-05-28 10:20:00,362.98,363.25,360.9,361.63,2110873.0,362.98,363.25,360.9,361.63,2110873.0
2025-05-28 10:30:00,361.7,362.2,360.58,361.04,1452095.0,361.7,362.2,360.58,361.04,1452095.0
2025-05-28 10:40:00,361.02,362.7,360.87,362.04,1522207.0,361.02,362.7,360.87,362.04,1522207.0
2025-05-28 10:50:00,362.1,362.42,361.02,361.15,1318771.0,362.1,362.42,361.02,361.15,1318771.0
2025-05-28 11:00:00,361.16,361.77,360.81,361.0,1029012.0,361.16,361.77,360.81,361.0,1029012.0
2025-05-28 11:10:00,361.0,362.74,360.43,362.4,1417046.0,361.0,362.74,360.43,362.4,1417046.0
2025-05-28 11:20:00,362.43,363.38,362.0,363.0,1579719.0,362.43,363.38,362.0,363.0,1579719.0
2025-05-28 11:30:00,363.01,363.38,362.43,362.69,1109991.0,363.01,363.38,362.43,362.69,1109991.0
2025-05-28 11:40:00,362.71,362.95,362.01,362.15,931748.0,362.71,362.95,362.01,362.15,931748.0
2025-05-28 11:50:00,362.14,362.36,360.91,361.02,1067565.0,362.14,362.36,360.91,361.02,1067565.0
2025-05-28 12:00:00,361.05,361.88,361.05,361.31,975523.0,361.05,361.88,361.05,361.31,975523.0
2025-05-28 12:10:00,361.27,361.48,360.8,361.2,808785.0,361.27,361.48,360.8,361.2,808785.0
2025-05-28 12:20:00,361.23,361.74,360.93,361.11,869302.0,361.23,361.74,360.93,361.11,869302.0
2025-05-28 12:30:00,361.11,361.3,360.51,360.92,760912.0,361.11,361.3,360.51,360.92,760912.0
2025-05-28 12:40:00,360.92,362.07,360.87,361.91,885831.0,360.92,362.07,360.87,361.91,885831.0
2025-05-28 12:50:00,361.9,362.32,361.12,361.36,885474.0,361.9,362.32,361.12,361.36,885474.0
2025-05-28 13:00:00,361.4,361.89,361.1,361.48,763685.0,361.4,361.89,361.1,361.48,763685.0
2025-05-28 13:10:00,361.46,362.76,361.39,362.62,988820.0,361.46,362.76,361.39,362.62,988820.0
2025-05-28 13:20:00,362.62,362.87,362.24,362.62,741893.0,362.62,362.87,362.24,362.62,741893.0
2025-05-28 13:30:00,362.58,362.95,361.98,362.69,834975.0,362.58,362.95,361.98,362.69,834975.0
2025-05-28 13:40:00,362.69,363.11,362.3,362.78,738976.0,362.69,363.11,362.3,362.78,738976.0
2025-05-28 13:50:00,362.73,363.0,362.3,362.7,628699.0,362.73,363.0,362.3,362.7,628699.0
2025-05-28 14:00:00,362.64,364.0,362.2,363.5,1397027.0,362.64,364.0,362.2,363.5,1397027.0
2025-05-28 14:10:00,363.51,363.87,362.13,362.2,1068870.0,363.51,363.87,362.13,362.2,1068870.0
2025-05-28 14:20:00,362.24,362.24,361.26,361.42,1139493.0,362.24,362.24,361.26,361.42,1139493.0
2025-05-28 14:30:00,361.44,361.7,360.7,361.28,1255125.0,361.44,361.7,360.7,361.28,1255125.0
2025-05-28 14:40:00,361.28,361.52,359.8,360.05,976024.0,361.28,361.52,359.8,360.05,976024.0
2025-05-28 14:50:00,360.01,360.3,357.36,358.77,2474177.0,360.01,360.3,357.36,358.77,2474177.0
2025-05-28 15:00:00,358.76,360.15,358.41,359.91,1480748.0,358.76,360.15,358.41,359.91,1480748.0
2025-05-28 15:10:00,359.81,360.25,358.75,359.62,1330272.0,359.81,360.25,358.75,359.62,1330272.0
2025-05-28 15:20:00,359.54,359.62,358.85,359.04,917348.0,359.54,359.62,358.85,359.04,917348.0
2025-05-28 15:30:00,359.0,359.1,358.21,358.28,1080816.0,359.0,359.1,358.21,358.28,1080816.0
2025-05-28 15:40:00,358.29,358.75,356.95,358.22,1730503.0,358.29,358.75,356.95,358.22,1730503.0
2025-05-28 15:50:00,358.11,358.39,355.91,356.92,2775600.0,358.11,358.39,355.91,356.92,2775600.0
2025-05-29 09:30:00,365.19,367.71,363.45,363.96,5195927.0,365.19,367.71,363.45,363.96,5195927.0
2025-05-29 09:40:00,363.99,365.88,363.08,363.29,3210796.0,363.99,365.88,363.08,363.29,3210796.0
2025-05-29 09:50:00,363.22,365.68,362.55,364.23,2793908.0,363.22,365.68,362.55,364.23,2793908.0
2025-05-29 10:00:00,364.13,364.38,360.18,360.44,2763808.0,364.13,364.38,360.18,360.44,2763808.0
2025-05-29 10:10:00,360.52,361.98,359.44,361.03,2650428.0,360.52,361.98,359.44,361.03,2650428.0
2025-05-29 10:20:00,361.0,362.11,360.41,362.03,1497416.0,361.0,362.11,360.41,362.03,1497416.0
2025-05-29 10:30:00,361.96,363.96,361.75,363.91,2281947.0,361.96,363.96,361.75,363.91,2281947.0
2025-05-29 10:40:00,363.87,364.75,363.0,364.04,2077839.0,363.87,364.75,363.0,364.04,2077839.0
2025-05-29 10:50:00,364.03,364.1,363.02,363.47,1458992.0,364.03,364.1,363.02,363.47,1458992.0
2025-05-29 11:00:00,363.45,363.7,362.5,363.16,1263593.0,363.45,363.7,362.5,363.16,1263593.0
2025-05-29 11:10:00,363.14,363.82,361.89,361.93,1391688.0,363.14,363.82,361.89,361.93,1391688.0
2025-05-29 11:20:00,361.99,364.2,361.9,364.09,1206783.0,361.99,364.2,361.9,364.09,1206783.0
2025-05-29 11:30:00,364.04,364.14,362.2,362.73,1112089.0,364.04,364.14,362.2,362.73,1112089.0
2025-05-29 11:40:00,362.69,363.35,362.52,362.82,739687.0,362.69,363.35,362.52,362.82,739687.0
2025-05-29 11:50:00,362.82,364.38,360.66,361.39,1847207.0,362.82,364.38,360.66,361.39,1847207.0
2025-05-29 12:00:00,361.34,361.66,360.4,361.15,1409245.0,361.34,361.66,360.4,361.15,1409245.0
2025-05-29 12:10:00,361.14,362.71,360.93,362.25,1099484.0,361.14,362.71,360.93,362.25,1099484.0
2025-05-29 12:20:00,362.25,362.94,362.18,362.43,834998.0,362.25,362.94,362.18,362.43,834998.0
2025-05-29 12:30:00,362.44,363.66,362.38,362.7,1018316.0,362.44,363.66,362.38,362.7,1018316.0
2025-05-29 12:40:00,362.62,363.5,362.5,362.89,756601.0,362.62,363.5,362.5,362.89,756601.0
2025-05-29 12:50:00,362.88,363.25,361.91,362.65,869669.0,362.88,363.25,361.91,362.65,869669.0
2025-05-29 13:00:00,362.61,362.85,361.39,361.67,938501.0,362.61,362.85,361.39,361.67,938501.0
2025-05-29 13:10:00,361.61,361.99,361.13,361.44,777405.0,361.61,361.99,361.13,361.44,777405.0
2025-05-29 13:20:00,361.44,362.0,360.66,361.12,853367.0,361.44,362.0,360.66,361.12,853367.0
2025-05-29 13:30:00,361.15,362.32,360.9,362.16,951223.0,361.15,362.32,360.9,362.16,951223.0
2025-05-29 13:40:00,362.11,362.41,358.4,358.56,1441001.0,362.11,362.41,358.4,358.56,1441001.0
2025-05-29 13:50:00,358.6,358.89,356.0,356.82,2671328.0,358.6,358.89,356.0,356.82,2671328.0
2025-05-29 14:00:00,356.85,358.52,356.51,358.39,1618106.0,356.85,358.52,356.51,358.39,1618106.0
2025-05-29 14:10:00,358.41,358.69,357.11,357.2,1261280.0,358.41,358.69,357.11,357.2,1261280.0
2025-05-29 14:20:00,357.15,357.49,356.16,357.26,1246159.0,357.15,357.49,356.16,357.26,1246159.0
2025-05-29 14:30:00,357.32,358.57,357.28,358.4,870967.0,357.32,358.57,357.28,358.4,870967.0
2025-05-29 14:40:00,358.4,359.75,358.3,359.05,1266863.0,358.4,359.75,358.3,359.05,1266863.0
2025-05-29 14:50:00,359.06,359.95,358.31,358.77,1178727.0,359.06,359.95,358.31,358.77,1178727.0
2025-05-29 15:00:00,358.77,359.08,357.75,357.99,990172.0,358.77,359.08,357.75,357.99,990172.0
2025-05-29 15:10:00,358.03,358.88,357.45,358.63,1139364.0,358.03,358.88,357.45,358.63,1139364.0
2025-05-29 15:20:00,358.63,359.35,358.0,358.15,1110015.0,358.63,359.35,358.0,358.15,1110015.0
2025-05-29 15:30:00,358.13,358.75,357.42,357.6,964347.0,358.13,358.75,357.42,357.6,964347.0
2025-05-29 15:40:00,357.6,358.88,357.04,358.66,1335749.0,357.6,358.88,357.04,358.66,1335749.0
2025-05-29 15:50:00,358.73,359.62,357.66,358.38,1996179.0,358.73,359.62,357.66,358.38,1996179.0
2025-05-30 09:30:00,355.54,357.35,353.82,354.42,3386501.0,355.54,357.35,353.82,354.42,3386501.0
2025-05-30 09:40:00,354.43,358.46,353.96,357.01,2582041.0,354.43,358.46,353.96,357.01,2582041.0
2025-05-30 09:50:00,357.0,357.19,355.47,355.91,1655301.0,357.0,357.19,355.47,355.91,1655301.0
2025-05-30 10:00:00,355.92,358.25,355.81,358.0,2101744.0,355.92,358.25,355.81,358.0,2101744.0
2025-05-30 10:10:00,357.98,360.49,357.4,360.24,2537960.0,357.98,360.49,357.4,360.24,2537960.0
2025-05-30 10:20:00,360.28,361.95,360.11,361.86,2743834.0,360.28,361.95,360.11,361.86,2743834.0
2025-05-30 10:30:00,361.82,362.8,361.06,362.56,2232231.0,361.82,362.8,361.06,362.56,2232231.0
2025-05-30 10:40:00,362.53,363.14,361.39,361.69,1893949.0,362.53,363.14,361.39,361.69,1893949.0
2025-05-30 10:50:00,361.66,362.0,360.74,361.74,1794295.0,361.66,362.0,360.74,361.74,1794295.0
2025-05-30 11:00:00,361.8,363.68,361.76,362.6,1853784.0,361.8,363.68,361.76,362.6,1853784.0
2025-05-30 11:10:00,362.6,362.86,359.81,360.0,1763974.0,362.6,362.86,359.81,360.0,1763974.0
2025-05-30 11:20:00,360.0,361.18,359.35,360.91,1711579.0,360.0,361.18,359.35,360.91,1711579.0
2025-05-30 11:30:00,360.88,361.57,359.6,360.03,1421070.0,360.88,361.57,359.6,360.03,1421070.0
2025-05-30 11:40:00,359.99,360.48,359.27,360.34,1172160.0,359.99,360.48,359.27,360.34,1172160.0
2025-05-30 11:50:00,360.3,360.64,358.27,358.37,1351993.0,360.3,360.64,358.27,358.37,1351993.0
2025-05-30 12:00:00,358.38,358.59,356.74,358.01,1901876.0,358.38,358.59,356.74,358.01,1901876.0
2025-05-30 12:10:00,358.03,358.19,356.47,356.93,1150737.0,358.03,358.19,356.47,356.93,1150737.0
2025-05-30 12:20:00,356.97,357.22,353.6,354.07,1644847.0,356.97,357.22,353.6,354.07,1644847.0
2025-05-30 12:30:00,354.02,354.2,347.85,349.31,4108639.0,354.02,354.2,347.85,349.31,4108639.0
2025-05-30 12:40:00,349.34,350.88,348.28,348.85,2264204.0,349.34,350.88,348.28,348.85,2264204.0
2025-05-30 12:50:00,348.79,348.83,345.41,346.51,3007982.0,348.79,348.83,345.41,346.51,3007982.0
2025-05-30 13:00:00,346.52,348.61,345.29,348.44,2550471.0,346.52,348.61,345.29,348.44,2550471.0
2025-05-30 13:10:00,348.44,349.06,347.54,348.29,1727906.0,348.44,349.06,347.54,348.29,1727906.0
2025-05-30 13:20:00,348.36,348.54,347.21,348.38,1166719.0,348.36,348.54,347.21,348.38,1166719.0
2025-05-30 13:30:00,348.33,349.39,347.88,349.35,1396309.0,348.33,349.39,347.88,349.35,1396309.0
2025-05-30 13:40:00,349.3,349.9,347.89,348.4,1389435.0,349.3,349.9,347.89,348.4,1389435.0
2025-05-30 13:50:00,348.41,349.24,347.58,347.94,989067.0,348.41,349.24,347.58,347.94,989067.0
2025-05-30 14:00:00,347.94,350.74,347.92,350.13,1822423.0,347.94,350.74,347.92,350.13,1822423.0
2025-05-30 14:10:00,350.1,351.03,349.34,350.82,1622703.0,350.1,351.03,349.34,350.82,1622703.0
2025-05-30 14:20:00,350.78,351.9,350.38,350.6,1749152.0,350.78,351.9,350.38,350.6,1749152.0
2025-05-30 14:30:00,350.64,351.45,350.06,350.59,1323240.0,350.64,351.45,350.06,350.59,1323240.0
2025-05-30 14:40:00,350.59,350.62,348.45,349.1,1534518.0,350.59,350.62,348.45,349.1,1534518.0
2025-05-30 14:50:00,349.1,350.37,348.86,350.0,1481354.0,349.1,350.37,348.86,350.0,1481354.0
2025-05-30 15:00:00,349.98,352.08,349.83,351.19,1661756.0,349.98,352.08,349.83,351.19,1661756.0
2025-05-30 15:10:00,351.13,352.43,350.55,351.56,1491543.0,351.13,352.43,350.55,351.56,1491543.0
2025-05-30 15:20:00,351.56,352.29,351.27,351.67,1108947.0,351.56,352.29,351.27,351.67,1108947.0
2025-05-30 15:30:00,351.67,352.22,350.48,351.5,1451013.0,351.67,352.22,350.48,351.5,1451013.0
2025-05-30 15:40:00,351.56,352.3,350.85,351.71,1371646.0,351.56,352.3,350.85,351.71,1371646.0
2025-05-30 15:50:00,351.81,351.85,345.45,345.76,6368924.0,351.81,351.85,345.45,345.76,6368924.0
2025-06-02 09:30:00,343.5,348.02,342.23,346.87,4237300.0,343.5,348.02,342.23,346.87,4237300.0
2025-06-02 09:40:00,346.85,346.95,342.5,342.68,2755433.0,346.85,346.95,342.5,342.68,2755433.0
2025-06-02 09:50:00,342.74,342.93,336.9,337.37,4229693.0,342.74,342.93,336.9,337.37,4229693.0
2025-06-02 10:00:00,337.28,338.88,335.5,338.73,3578481.0,337.28,338.88,335.5,338.73,3578481.0
2025-06-02 10:10:00,338.73,339.14,337.4,338.34,2081657.0,338.73,339.14,337.4,338.34,2081657.0
2025-06-02 10:20:00,338.3,340.34,337.98,338.51,2191084.0,338.3,340.34,337.98,338.51,2191084.0
2025-06-02 10:30:00,338.54,339.0,336.75,336.78,1929254.0,338.54,339.0,336.75,336.78,1929254.0
2025-06-02 10:40:00,336.77,337.88,335.18,337.6,2233537.0,336.77,337.88,335.18,337.6,2233537.0
2025-06-02 10:50:00,337.63,337.89,336.3,337.13,1481633.0,337.63,337.89,336.3,337.13,1481633.0
2025-06-02 11:00:00,337.01,337.46,333.33,333.63,2209196.0,337.01,337.46,333.33,333.63,2209196.0
2025-06-02 11:10:00,333.63,336.35,333.46,335.84,1895013.0,333.63,336.35,333.46,335.84,1895013.0
2025-06-02 11:20:00,335.86,337.17,335.68,336.11,1460173.0,335.86,337.17,335.68,336.11,1460173.0
2025-06-02 11:30:00,336.11,336.97,335.38,335.8,1103285.0,336.11,336.97,335.38,335.8,1103285.0
2025-06-02 11:40:00,335.82,337.33,335.81,336.78,1014645.0,335.82,337.33,335.81,336.78,1014645.0
2025-06-02 11:50:00,336.8,337.74,336.26,336.42,998487.0,336.8,337.74,336.26,336.42,998487.0
2025-06-02 12:00:00,336.44,338.05,335.9,337.99,1120641.0,336.44,338.05,335.9,337.99,1120641.0
2025-06-02 12:10:00,337.94,338.56,337.81,338.08,941508.0,337.94,338.56,337.81,338.08,941508.0
2025-06-02 12:20:00,338.03,338.85,337.75,338.67,776126.0,338.03,338.85,337.75,338.67,776126.0
2025-06-02 12:30:00,338.57,339.01,337.28,338.17,991970.0,338.57,339.01,337.28,338.17,991970.0
2025-06-02 12:40:00,338.18,338.34,337.03,337.69,814458.0,338.18,338.34,337.03,337.69,814458.0
2025-06-02 12:50:00,337.67,338.48,337.18,337.93,700901.0,337.67,338.48,337.18,337.93,700901.0
2025-06-02 13:00:00,337.95,338.79,337.71,337.95,738479.0,337.95,338.79,337.71,337.95,738479.0
2025-06-02 13:10:00,337.94,338.29,337.4,338.05,695184.0,337.94,338.29,337.4,338.05,695184.0
2025-06-02 13:20:00,338.05,338.6,338.0,338.21,592344.0,338.05,338.6,338.0,338.21,592344.0
2025-06-02 13:30:00,338.25,340.62,338.15,339.19,1599227.0,338.25,340.62,338.15,339.19,1599227.0
2025-06-02 13:40:00,339.24,339.32,338.45,338.55,831497.0,339.24,339.32,338.45,338.55,831497.0
2025-06-02 13:50:00,338.57,338.69,337.87,338.6,743904.0,338.57,338.69,337.87,338.6,743904.0
2025-06-02 14:00:00,338.55,339.35,338.37,338.93,894046.0,338.55,339.35,338.37,338.93,894046.0
2025-06-02 14:10:00,338.97,340.25,338.93,339.94,1001846.0,338.97,340.25,338.93,339.94,1001846.0
2025-06-02 14:20:00,339.9,341.25,339.86,341.06,1152838.0,339.9,341.25,339.86,341.06,1152838.0
2025-06-02 14:30:00,341.07,341.08,340.22,340.3,780451.0,341.07,341.08,340.22,340.3,780451.0
2025-06-02 14:40:00,340.3,340.61,339.84,339.91,767575.0,340.3,340.61,339.84,339.91,767575.0
2025-06-02 14:50:00,339.92,340.96,339.76,340.83,833940.0,339.92,340.96,339.76,340.83,833940.0
2025-06-02 15:00:00,340.84,341.7,340.75,340.94,1088217.0,340.84,341.7,340.75,340.94,1088217.0
2025-06-02 15:10:00,340.94,341.85,340.85,341.6,919373.0,340.94,341.85,340.85,341.6,919373.0
2025-06-02 15:20:00,341.58,342.6,341.32,342.1,1264830.0,341.58,342.6,341.32,342.1,1264830.0
2025-06-02 15:30:00,342.07,342.25,341.01,341.44,1005967.0,342.07,342.25,341.01,341.44,1005967.0
2025-06-02 15:40:00,341.41,342.55,340.68,342.21,1348360.0,341.41,342.55,340.68,342.21,1348360.0
2025-06-02 15:50:00,342.23,343.06,341.46,342.74,2106811.0,342.23,343.06,341.46,342.74,2106811.0
2025-06-03 09:30:00,346.68,348.66,343.85,344.57,4205055.0,346.68,348.66,343.85,344.57,4205055.0
2025-06-03 09:40:00,344.58,348.18,344.2,346.37,3120124.0,344.58,348.18,344.2,346.37,3120124.0
2025-06-03 09:50:00,346.36,347.49,344.9,346.74,2186076.0,346.36,347.49,344.9,346.74,2186076.0
2025-06-03 10:00:00,346.77,350.11,345.32,346.46,3690154.0,346.77,350.11,345.32,346.46,3690154.0
2025-06-03 10:10:00,346.44,348.35,345.4,348.02,2151271.0,346.44,348.35,345.4,348.02,2151271.0
2025-06-03 10:20:00,348.06,348.67,345.79,346.03,1722655.0,348.06,348.67,345.79,346.03,1722655.0
2025-06-03 10:30:00,346.03,347.93,345.6,347.65,1519140.0,346.03,347.93,345.6,347.65,1519140.0
2025-06-03 10:40:00,347.69,347.87,346.6,347.62,1105959.0,347.69,347.87,346.6,347.62,1105959.0
2025-06-03 10:50:00,347.59,349.75,347.4,349.21,2045460.0,347.59,349.75,347.4,349.21,2045460.0
2025-06-03 11:00:00,349.23,351.77,349.2,350.67,2704720.0,349.23,351.77,349.2,350.67,2704720.0
2025-06-03 11:10:00,350.63,351.16,349.23,350.17,1512856.0,350.63,351.16,349.23,350.17,1512856.0
2025-06-03 11:20:00,350.23,351.53,350.0,350.87,1299523.0,350.23,351.53,350.0,350.87,1299523.0
2025-06-03 11:30:00,350.83,351.95,350.65,350.81,1217246.0,350.83,351.95,350.65,350.81,1217246.0
2025-06-03 11:40:00,350.76,351.34,350.16,350.46,1032855.0,350.76,351.34,350.16,350.46,1032855.0
2025-06-03 11:50:00,350.5,350.91,349.86,350.43,916257.0,350.5,350.91,349.86,350.43,916257.0
2025-06-03 12:00:00,350.4,351.33,350.26,351.13,737096.0,350.4,351.33,350.26,351.13,737096.0
2025-06-03 12:10:00,351.16,352.58,350.98,351.94,1325926.0,351.16,352.58,350.98,351.94,1325926.0
2025-06-03 12:20:00,351.93,352.68,351.85,352.53,950332.0,351.93,352.68,351.85,352.53,950332.0
2025-06-03 12:30:00,352.51,354.02,352.42,353.67,1488803.0,352.51,354.02,352.42,353.67,1488803.0
2025-06-03 12:40:00,353.64,354.95,353.56,354.9,1390284.0,353.64,354.95,353.56,354.9,1390284.0
2025-06-03 12:50:00,354.91,355.31,353.72,353.86,1704075.0,354.91,355.31,353.72,353.86,1704075.0
2025-06-03 13:00:00,353.83,355.2,353.8,355.01,1034330.0,353.83,355.2,353.8,355.01,1034330.0
2025-06-03 13:10:00,355.0,355.13,354.45,354.8,825293.0,355.0,355.13,354.45,354.8,825293.0
2025-06-03 13:20:00,354.81,355.4,354.24,354.48,979264.0,354.81,355.4,354.24,354.48,979264.0
2025-06-03 13:30:00,354.49,354.54,352.27,353.31,1861948.0,354.49,354.54,352.27,353.31,1861948.0
2025-06-03 13:40:00,353.34,353.46,352.6,352.95,1304014.0,353.34,353.46,352.6,352.95,1304014.0
2025-06-03 13:50:00,352.97,352.99,350.88,351.02,1931161.0,352.97,352.99,350.88,351.02,1931161.0
2025-06-03 14:00:00,351.03,351.09,347.34,347.96,2924872.0,351.03,351.09,347.34,347.96,2924872.0
2025-06-03 14:10:00,347.93,347.93,344.72,346.75,3638999.0,347.93,347.93,344.72,346.75,3638999.0
2025-06-03 14:20:00,346.8,348.17,346.58,347.56,2149378.0,346.8,348.17,346.58,347.56,2149378.0
2025-06-03 14:30:00,347.53,348.26,347.45,347.74,1315387.0,347.53,348.26,347.45,347.74,1315387.0
2025-06-03 14:40:00,347.77,349.34,347.61,348.75,1593501.0,347.77,349.34,347.61,348.75,1593501.0
2025-06-03 14:50:00,348.75,349.53,348.41,349.31,1161335.0,348.75,349.53,348.41,349.31,1161335.0
2025-06-03 15:00:00,349.31,350.28,349.1,350.11,1490246.0,349.31,350.28,349.1,350.11,1490246.0
2025-06-03 15:10:00,350.1,350.18,348.86,349.59,1478278.0,350.1,350.18,348.86,349.59,1478278.0
2025-06-03 15:20:00,349.58,349.63,348.38,348.6,1538486.0,349.58,349.63,348.38,348.6,1538486.0
2025-06-03 15:30:00,348.58,348.59,345.96,346.1,2146678.0,348.58,348.59,345.96,346.1,2146678.0
2025-06-03 15:40:00,346.11,346.27,343.9,344.1,2655013.0,346.11,346.27,343.9,344.1,2655013.0
2025-06-03 15:50:00,343.9,345.35,343.04,344.44,3675164.0,343.9,345.35,343.04,344.44,3675164.0
2025-06-04 09:30:00,345.16,345.6,341.35,342.77,3529131.0,345.16,345.6,341.35,342.77,3529131.0
2025-06-04 09:40:00,342.73,343.09,337.58,338.79,3675983.0,342.73,343.09,337.58,338.79,3675983.0
2025-06-04 09:50:00,338.92,338.96,335.15,336.25,3705896.0,338.92,338.96,335.15,336.25,3705896.0
2025-06-04 10:00:00,336.13,336.23,327.73,330.06,6632595.0,336.13,336.23,327.73,330.06,6632595.0
2025-06-04 10:10:00,330.02,330.77,327.33,329.5,4498264.0,330.02,330.77,327.33,329.5,4498264.0
2025-06-04 10:20:00,329.47,332.78,329.36,332.2,3403476.0,329.47,332.78,329.36,332.2,3403476.0
2025-06-04 10:30:00,332.21,332.94,329.5,330.4,2999920.0,332.21,332.94,329.5,330.4,2999920.0
2025-06-04 10:40:00,330.36,332.31,329.5,331.84,2013839.0,330.36,332.31,329.5,331.84,2013839.0
2025-06-04 10:50:00,331.83,332.86,331.27,332.51,1639688.0,331.83,332.86,331.27,332.51,1639688.0
2025-06-04 11:00:00,332.54,334.34,332.41,333.71,2334196.0,332.54,334.34,332.41,333.71,2334196.0
2025-06-04 11:10:00,333.7,334.47,333.06,334.04,1402060.0,333.7,334.47,333.06,334.04,1402060.0
2025-06-04 11:20:00,334.03,334.6,332.94,333.16,1559824.0,334.03,334.6,332.94,333.16,1559824.0
2025-06-04 11:30:00,333.21,334.07,332.57,333.69,1257398.0,333.21,334.07,332.57,333.69,1257398.0
2025-06-04 11:40:00,333.65,333.9,331.7,332.07,1440834.0,333.65,333.9,331.7,332.07,1440834.0
2025-06-04 11:50:00,332.08,335.05,331.75,334.15,1835687.0,332.08,335.05,331.75,334.15,1835687.0
2025-06-04 12:00:00,334.12,334.95,333.39,333.41,1252519.0,334.12,334.95,333.39,333.41,1252519.0
2025-06-04 12:10:00,333.42,333.58,330.82,332.5,1755064.0,333.42,333.58,330.82,332.5,1755064.0
2025-06-04 12:20:00,332.45,332.88,331.66,331.8,1004216.0,332.45,332.88,331.66,331.8,1004216.0
2025-06-04 12:30:00,331.8,332.64,331.66,332.16,795088.0,331.8,332.64,331.66,332.16,795088.0
2025-06-04 12:40:00,332.19,333.16,331.87,333.11,808652.0,332.19,333.16,331.87,333.11,808652.0
2025-06-04 12:50:00,333.1,333.18,332.1,332.69,751957.0,333.1,333.18,332.1,332.69,751957.0
2025-06-04 13:00:00,332.75,333.55,332.55,333.05,843379.0,332.75,333.55,332.55,333.05,843379.0
2025-06-04 13:10:00,333.08,333.6,332.68,332.96,762808.0,333.08,333.6,332.68,332.96,762808.0
2025-06-04 13:20:00,332.93,333.4,332.75,332.86,597974.0,332.93,333.4,332.75,332.86,597974.0
2025-06-04 13:30:00,332.85,333.75,331.95,333.04,1126003.0,332.85,333.75,331.95,333.04,1126003.0
2025-06-04 13:40:00,333.02,334.82,332.56,333.7,1483456.0,333.02,334.82,332.56,333.7,1483456.0
2025-06-04 13:50:00,333.74,335.62,333.72,335.37,969567.0,333.74,335.62,333.72,335.37,969567.0
2025-06-04 14:00:00,335.38,335.4,334.1,334.2,1114515.0,335.38,335.4,334.1,334.2,1114515.0
2025-06-04 14:10:00,334.18,334.39,333.39,333.83,985270.0,334.18,334.39,333.39,333.83,985270.0
2025-06-04 14:20:00,333.83,334.29,332.38,333.13,1726832.0,333.83,334.29,332.38,333.13,1726832.0
2025-06-04 14:30:00,333.09,334.5,332.67,334.39,1082957.0,333.09,334.5,332.67,334.39,1082957.0
2025-06-04 14:40:00,334.37,334.83,334.02,334.14,940074.0,334.37,334.83,334.02,334.14,940074.0
2025-06-04 14:50:00,334.19,334.73,333.62,334.4,945370.0,334.19,334.73,333.62,334.4,945370.0
2025-06-04 15:00:00,334.39,335.3,334.15,334.32,1023092.0,334.39,335.3,334.15,334.32,1023092.0
2025-06-04 15:10:00,334.31,335.04,334.0,334.38,996812.0,334.31,335.04,334.0,334.38,996812.0
2025-06-04 15:20:00,334.36,334.6,333.34,333.92,1062719.0,334.36,334.6,333.34,333.92,1062719.0
2025-06-04 15:30:00,333.94,334.98,333.62,334.27,1054258.0,333.94,334.98,333.62,334.27,1054258.0
2025-06-04 15:40:00,334.22,335.06,333.34,333.99,1466662.0,334.22,335.06,333.34,333.99,1466662.0
2025-06-04 15:50:00,333.98,334.55,332.0,332.21,2676284.0,333.98,334.55,332.0,332.21,2676284.0
2025-06-05 09:30:00,322.49,324.55,314.76,315.76,8322993.0,322.49,324.55,314.76,315.76,8322993.0
2025-06-05 09:40:00,315.66,317.1,312.36,313.48,6740347.0,315.66,317.1,312.36,313.48,6740347.0
2025-06-05 09:50:00,313.46,314.86,312.7,314.06,4375427.0,313.46,314.86,312.7,314.06,4375427.0
2025-06-05 10:00:00,314.1,315.17,313.49,314.5,3190505.0,314.1,315.17,313.49,314.5,3190505.0
2025-06-05 10:10:00,314.53,317.71,314.36,317.44,3701837.0,314.53,317.71,314.36,317.44,3701837.0
2025-06-05 10:20:00,317.47,319.0,316.76,317.59,3678028.0,317.47,319.0,316.76,317.59,3678028.0
2025-06-05 10:30:00,317.54,317.8,314.55,316.41,3078297.0,317.54,317.8,314.55,316.41,3078297.0
2025-06-05 10:40:00,316.44,318.6,315.78,317.41,2499281.0,316.44,318.6,315.78,317.41,2499281.0
2025-06-05 10:50:00,317.44,319.55,317.38,319.22,2288895.0,317.44,319.55,317.38,319.22,2288895.0
2025-06-05 11:00:00,319.22,319.68,318.2,318.88,1922011.0,319.22,319.68,318.2,318.88,1922011.0
2025-06-05 11:10:00,318.94,321.22,318.75,321.11,2133183.0,318.94,321.22,318.75,321.11,2133183.0
2025-06-05 11:20:00,321.12,322.44,321.0,321.7,2306120.0,321.12,322.44,321.0,321.7,2306120.0
2025-06-05 11:30:00,321.7,321.88,319.84,321.42,1886688.0,321.7,321.88,319.84,321.42,1886688.0
2025-06-05 11:40:00,321.47,321.72,320.25,321.08,1314364.0,321.47,321.72,320.25,321.08,1314364.0
2025-06-05 11:50:00,321.04,322.98,320.3,322.55,1762973.0,321.04,322.98,320.3,322.55,1762973.0
2025-06-05 12:00:00,322.51,322.57,315.88,316.49,4496373.0,322.51,322.57,315.88,316.49,4496373.0
2025-06-05 12:10:00,316.47,316.5,312.25,313.72,4620616.0,316.47,316.5,312.25,313.72,4620616.0
2025-06-05 12:20:00,313.69,315.35,313.23,313.67,3503590.0,313.69,315.35,313.23,313.67,3503590.0
2025-06-05 12:30:00,313.67,313.82,309.55,310.3,4741754.0,313.67,313.82,309.55,310.3,4741754.0
2025-06-05 12:40:00,310.28,310.47,304.41,306.0,6920372.0,310.28,310.47,304.41,306.0,6920372.0
2025-06-05 12:50:00,305.98,305.98,301.81,302.05,6109107.0,305.98,305.98,301.81,302.05,6109107.0
2025-06-05 13:00:00,302.06,306.33,301.53,305.76,4910132.0,302.06,306.33,301.53,305.76,4910132.0
2025-06-05 13:10:00,305.76,306.4,303.34,303.94,3322343.0,305.76,306.4,303.34,303.94,3322343.0
2025-06-05 13:20:00,303.94,304.29,302.0,302.35,2907877.0,303.94,304.29,302.0,302.35,2907877.0
2025-06-05 13:30:00,302.36,304.21,301.66,303.81,2459968.0,302.36,304.21,301.66,303.81,2459968.0
2025-06-05 13:40:00,303.82,305.0,302.91,303.07,2447439.0,303.82,305.0,302.91,303.07,2447439.0
2025-06-05 13:50:00,303.05,303.75,302.25,302.6,1873779.0,303.05,303.75,302.25,302.6,1873779.0
2025-06-05 14:00:00,302.63,303.33,300.28,302.13,3816183.0,302.63,303.33,300.28,302.13,3816183.0
2025-06-05 14:10:00,302.13,302.44,298.3,299.45,4517276.0,302.13,302.44,298.3,299.45,4517276.0
2025-06-05 14:20:00,299.44,299.74,297.31,297.54,3450258.0,299.44,299.74,297.31,297.54,3450258.0
2025-06-05 14:30:00,297.54,298.8,292.83,294.99,6987911.0,297.54,298.8,292.83,294.99,6987911.0
2025-06-05 14:40:00,294.93,295.95,290.7,290.89,6013394.0,294.93,295.95,290.7,290.89,6013394.0
2025-06-05 14:50:00,290.87,293.78,287.6,288.32,6513221.0,290.87,293.78,287.6,288.32,6513221.0
2025-06-05 15:00:00,288.32,289.49,284.22,286.12,7536618.0,288.32,289.49,284.22,286.12,7536618.0
2025-06-05 15:10:00,286.11,287.21,273.21,276.73,13240012.0,286.11,287.21,273.21,276.73,13240012.0
2025-06-05 15:20:00,276.64,282.32,273.49,281.75,11699338.0,276.64,282.32,273.49,281.75,11699338.0
2025-06-05 15:30:00,281.66,288.37,281.56,286.62,10917050.0,281.66,288.37,281.56,286.62,10917050.0
2025-06-05 15:40:00,286.68,286.76,281.2,284.56,8122283.0,286.68,286.76,281.2,284.56,8122283.0
2025-06-05 15:50:00,284.5,287.24,281.67,284.73,10089782.0,284.5,287.24,281.67,284.73,10089782.0
2025-06-06 09:30:00,298.81,302.55,295.82,299.57,10837705.0,298.81,302.55,295.82,299.57,10837705.0
2025-06-06 09:40:00,299.67,300.32,297.03,298.27,4844048.0,299.67,300.32,297.03,298.27,4844048.0
2025-06-06 09:50:00,298.18,298.4,291.14,294.91,6773044.0,298.18,298.4,291.14,294.91,6773044.0
2025-06-06 10:00:00,294.92,297.5,293.02,295.58,4354659.0,294.92,297.5,293.02,295.58,4354659.0
2025-06-06 10:10:00,295.54,298.23,294.9,296.7,3136064.0,295.54,298.23,294.9,296.7,3136064.0
2025-06-06 10:20:00,296.7,297.28,294.3,295.25,2891527.0,296.7,297.28,294.3,295.25,2891527.0
2025-06-06 10:30:00,295.26,299.49,295.0,299.48,3227023.0,295.26,299.49,295.0,299.48,3227023.0
2025-06-06 10:40:00,299.46,301.08,298.18,300.27,3717900.0,299.46,301.08,298.18,300.27,3717900.0
2025-06-06 10:50:00,300.27,303.5,300.07,303.35,4472972.0,300.27,303.5,300.07,303.35,4472972.0
2025-06-06 11:00:00,303.35,305.5,302.43,304.0,5164825.0,303.35,305.5,302.43,304.0,5164825.0
2025-06-06 11:10:00,303.99,304.5,300.54,300.66,3244670.0,303.99,304.5,300.54,300.66,3244670.0
2025-06-06 11:20:00,300.68,302.26,299.01,301.56,3003456.0,300.68,302.26,299.01,301.56,3003456.0
2025-06-06 11:30:00,301.54,302.09,299.59,300.3,1997723.0,301.54,302.09,299.59,300.3,1997723.0
2025-06-06 11:40:00,300.26,301.5,299.51,300.56,1837789.0,300.26,301.5,299.51,300.56,1837789.0
2025-06-06 11:50:00,300.5,301.15,299.31,300.34,1834926.0,300.5,301.15,299.31,300.34,1834926.0
2025-06-06 12:00:00,300.31,302.15,300.05,301.76,1601274.0,300.31,302.15,300.05,301.76,1601274.0
2025-06-06 12:10:00,301.7,302.5,300.43,301.2,1729225.0,301.7,302.5,300.43,301.2,1729225.0
2025-06-06 12:20:00,301.25,301.84,300.05,300.42,1277195.0,301.25,301.84,300.05,300.42,1277195.0
2025-06-06 12:30:00,300.43,301.7,300.18,301.32,1100368.0,300.43,301.7,300.18,301.32,1100368.0
2025-06-06 12:40:00,301.31,302.05,300.71,301.54,1119975.0,301.31,302.05,300.71,301.54,1119975.0
2025-06-06 12:50:00,301.56,301.74,300.12,300.43,1192728.0,301.56,301.74,300.12,300.43,1192728.0
2025-06-06 13:00:00,300.43,301.45,299.12,299.92,1544828.0,300.43,301.45,299.12,299.92,1544828.0
2025-06-06 13:10:00,299.96,301.0,299.96,300.43,1076404.0,299.96,301.0,299.96,300.43,1076404.0
2025-06-06 13:20:00,300.43,300.8,299.53,300.06,1147961.0,300.43,300.8,299.53,300.06,1147961.0
2025-06-06 13:30:00,300.07,300.5,299.17,300.25,1134457.0,300.07,300.5,299.17,300.25,1134457.0
2025-06-06 13:40:00,300.28,301.0,299.51,300.46,1056526.0,300.28,301.0,299.51,300.46,1056526.0
2025-06-06 13:50:00,300.41,301.74,300.26,300.95,1104110.0,300.41,301.74,300.26,300.95,1104110.0
2025-06-06 14:00:00,300.93,301.06,300.0,300.64,1068828.0,300.93,301.06,300.0,300.64,1068828.0
2025-06-06 14:10:00,300.59,300.95,300.0,300.74,1009214.0,300.59,300.95,300.0,300.74,1009214.0
2025-06-06 14:20:00,300.76,300.76,299.5,300.29,1127710.0,300.76,300.76,299.5,300.29,1127710.0
2025-06-06 14:30:00,300.28,301.1,300.0,300.57,1031764.0,300.28,301.1,300.0,300.57,1031764.0
2025-06-06 14:40:00,300.58,300.98,300.29,300.48,816478.0,300.58,300.98,300.29,300.48,816478.0
2025-06-06 14:50:00,300.46,300.95,300.1,300.67,832146.0,300.46,300.95,300.1,300.67,832146.0
2025-06-06 15:00:00,300.68,302.0,300.54,301.17,1623337.0,300.68,302.0,300.54,301.17,1623337.0
2025-06-06 15:10:00,301.17,301.99,298.48,298.52,2153280.0,301.17,301.99,298.48,298.52,2153280.0
2025-06-06 15:20:00,298.52,298.75,296.56,297.99,3661130.0,298.52,298.75,296.56,297.99,3661130.0
2025-06-06 15:30:00,297.94,298.29,296.34,296.81,2324929.0,297.94,298.29,296.34,296.81,2324929.0
2025-06-06 15:40:00,296.81,297.25,294.5,295.04,3160643.0,296.81,297.25,294.5,295.04,3160643.0
2025-06-06 15:50:00,295.12,297.2,293.14,295.13,6293089.0,295.12,297.2,293.14,295.13,6293089.0
2025-06-09 09:30:00,285.99,287.3,281.85,287.18,8493438.0,285.99,287.3,281.85,287.18,8493438.0
2025-06-09 09:40:00,287.13,292.86,287.0,292.22,5383244.0,287.13,292.86,287.0,292.22,5383244.0
2025-06-09 09:50:00,292.22,293.51,290.82,292.46,3685381.0,292.22,293.51,290.82,292.46,3685381.0
2025-06-09 10:00:00,292.44,294.86,292.0,293.3,3574637.0,292.44,294.86,292.0,293.3,3574637.0
2025-06-09 10:10:00,293.3,294.91,292.7,294.21,2525665.0,293.3,294.91,292.7,294.21,2525665.0
2025-06-09 10:20:00,294.17,296.26,292.01,292.41,3339456.0,294.17,296.26,292.01,292.41,3339456.0
2025-06-09 10:30:00,292.46,295.3,291.96,294.54,2229745.0,292.46,295.3,291.96,294.54,2229745.0
2025-06-09 10:40:00,294.52,295.92,293.55,294.2,1848876.0,294.52,295.92,293.55,294.2,1848876.0
2025-06-09 10:50:00,294.23,294.62,293.14,293.93,1391577.0,294.23,294.62,293.14,293.93,1391577.0
2025-06-09 11:00:00,293.96,297.65,293.5,297.25,2898542.0,293.96,297.65,293.5,297.25,2898542.0
2025-06-09 11:10:00,297.29,297.74,293.14,293.51,2263151.0,297.29,297.74,293.14,293.51,2263151.0
2025-06-09 11:20:00,293.51,295.27,293.43,294.64,1776970.0,293.51,295.27,293.43,294.64,1776970.0
2025-06-09 11:30:00,294.7,295.88,294.62,295.75,1334426.0,294.7,295.88,294.62,295.75,1334426.0
2025-06-09 11:40:00,295.82,295.82,294.51,294.88,1087884.0,295.82,295.82,294.51,294.88,1087884.0
2025-06-09 11:50:00,294.86,295.99,294.23,294.86,1264044.0,294.86,295.99,294.23,294.86,1264044.0
2025-06-09 12:00:00,294.8,295.43,294.01,294.69,1040843.0,294.8,295.43,294.01,294.69,1040843.0
2025-06-09 12:10:00,294.66,294.98,293.68,294.41,1030438.0,294.66,294.98,293.68,294.41,1030438.0
2025-06-09 12:20:00,294.41,296.88,294.23,295.04,1862776.0,294.41,296.88,294.23,295.04,1862776.0
2025-06-09 12:30:00,295.07,296.36,294.91,296.07,1027179.0,295.07,296.36,294.91,296.07,1027179.0
2025-06-09 12:40:00,296.05,296.73,295.75,296.25,903686.0,296.05,296.73,295.75,296.25,903686.0
2025-06-09 12:50:00,296.25,297.44,296.11,296.93,1228453.0,296.25,297.44,296.11,296.93,1228453.0
2025-06-09 13:00:00,296.9,297.85,296.3,296.78,1248246.0,296.9,297.85,296.3,296.78,1248246.0
2025-06-09 13:10:00,296.76,297.06,295.83,296.29,1147060.0,296.76,297.06,295.83,296.29,1147060.0
2025-06-09 13:20:00,296.27,297.6,296.06,297.06,937122.0,296.27,297.6,296.06,297.06,937122.0
2025-06-09 13:30:00,297.09,297.75,296.89,297.4,916822.0,297.09,297.75,296.89,297.4,916822.0
2025-06-09 13:40:00,297.41,299.0,297.11,298.93,1642268.0,297.41,299.0,297.11,298.93,1642268.0
2025-06-09 13:50:00,298.94,300.95,298.73,299.27,2620996.0,298.94,300.95,298.73,299.27,2620996.0
2025-06-09 14:00:00,299.24,300.11,298.48,299.23,1692585.0,299.24,300.11,298.48,299.23,1692585.0
2025-06-09 14:10:00,299.21,299.97,298.48,299.8,1327149.0,299.21,299.97,298.48,299.8,1327149.0
2025-06-09 14:20:00,299.78,299.96,298.65,299.5,1114047.0,299.78,299.96,298.65,299.5,1114047.0
2025-06-09 14:30:00,299.47,299.94,299.31,299.75,1009870.0,299.47,299.94,299.31,299.75,1009870.0
2025-06-09 14:40:00,299.75,300.5,299.24,299.81,1398637.0,299.75,300.5,299.24,299.81,1398637.0
2025-06-09 14:50:00,299.83,300.84,298.84,300.49,1432341.0,299.83,300.84,298.84,300.49,1432341.0
2025-06-09 15:00:00,300.52,302.0,300.25,301.32,2225845.0,300.52,302.0,300.25,301.32,2225845.0
2025-06-09 15:10:00,301.32,301.94,300.55,301.74,1556682.0,301.32,301.94,300.55,301.74,1556682.0
2025-06-09 15:20:00,301.7,302.8,301.47,302.46,2266090.0,301.7,302.8,301.47,302.46,2266090.0
2025-06-09 15:30:00,302.46,307.1,302.0,306.8,5201903.0,302.46,307.1,302.0,306.8,5201903.0
2025-06-09 15:40:00,306.82,309.83,306.69,308.62,6097240.0,306.82,309.83,306.69,308.62,6097240.0
2025-06-09 15:50:00,308.66,309.72,307.36,308.66,5484650.0,308.66,309.72,307.36,308.66,5484650.0
2025-06-10 09:30:00,314.97,315.84,311.36,313.35,6892114.0,314.97,315.84,311.36,313.35,6892114.0
2025-06-10 09:40:00,313.38,314.44,310.66,312.52,4289515.0,313.38,314.44,310.66,312.52,4289515.0
2025-06-10 09:50:00,312.54,316.67,311.9,315.45,4783567.0,312.54,316.67,311.9,315.45,4783567.0
2025-06-10 10:00:00,315.44,317.68,314.97,316.96,4685044.0,315.44,317.68,314.97,316.96,4685044.0
2025-06-10 10:10:00,316.93,317.09,315.01,315.74,2822007.0,316.93,317.09,315.01,315.74,2822007.0
2025-06-10 10:20:00,315.72,316.73,312.25,313.87,3344027.0,315.72,316.73,312.25,313.87,3344027.0
2025-06-10 10:30:00,313.87,315.37,313.18,313.98,2618384.0,313.87,315.37,313.18,313.98,2618384.0
2025-06-10 10:40:00,313.98,314.43,312.8,314.17,2067004.0,313.98,314.43,312.8,314.17,2067004.0
2025-06-10 10:50:00,314.12,316.42,314.04,316.23,2212739.0,314.12,316.42,314.04,316.23,2212739.0
2025-06-10 11:00:00,316.29,318.95,315.56,318.69,3038149.0,316.29,318.95,315.56,318.69,3038149.0
2025-06-10 11:10:00,318.7,319.9,318.0,319.6,3544037.0,318.7,319.9,318.0,319.6,3544037.0
2025-06-10 11:20:00,319.63,321.22,318.37,318.55,3653095.0,319.63,321.22,318.37,318.55,3653095.0
2025-06-10 11:30:00,318.59,318.71,315.64,317.99,3458136.0,318.59,318.71,315.64,317.99,3458136.0
2025-06-10 11:40:00,318.01,319.2,317.94,318.52,2007845.0,318.01,319.2,317.94,318.52,2007845.0
2025-06-10 11:50:00,318.5,320.27,318.25,319.01,1888580.0,318.5,320.27,318.25,319.01,1888580.0
2025-06-10 12:00:00,318.96,319.58,318.35,319.27,1407632.0,318.96,319.58,318.35,319.27,1407632.0
2025-06-10 12:10:00,319.23,319.47,317.62,317.94,1384269.0,319.23,319.47,317.62,317.94,1384269.0
2025-06-10 12:20:00,317.94,318.5,317.63,318.35,1124557.0,317.94,318.5,317.63,318.35,1124557.0
2025-06-10 12:30:00,318.34,319.58,318.09,318.33,1414605.0,318.34,319.58,318.09,318.33,1414605.0
2025-06-10 12:40:00,318.34,318.95,317.2,317.55,1366873.0,318.34,318.95,317.2,317.55,1366873.0
2025-06-10 12:50:00,317.56,318.29,316.85,317.15,1289714.0,317.56,318.29,316.85,317.15,1289714.0
2025-06-10 13:00:00,317.25,317.49,315.75,317.34,1975138.0,317.25,317.49,315.75,317.34,1975138.0
2025-06-10 13:10:00,317.34,318.65,317.32,318.26,1625890.0,317.34,318.65,317.32,318.26,1625890.0
2025-06-10 13:20:00,318.27,320.62,318.25,319.98,2550721.0,318.27,320.62,318.25,319.98,2550721.0
2025-06-10 13:30:00,320.0,320.94,319.31,319.5,2000870.0,320.0,320.94,319.31,319.5,2000870.0
2025-06-10 13:40:00,319.51,320.2,318.9,319.59,1435686.0,319.51,320.2,318.9,319.59,1435686.0
2025-06-10 13:50:00,319.55,322.24,319.51,320.87,2416022.0,319.55,322.24,319.51,320.87,2416022.0
2025-06-10 14:00:00,320.88,320.89,318.04,319.2,2558963.0,320.88,320.89,318.04,319.2,2558963.0
2025-06-10 14:10:00,319.23,321.48,318.7,321.18,2059544.0,319.23,321.48,318.7,321.18,2059544.0
2025-06-10 14:20:00,321.2,322.68,320.76,321.92,2297915.0,321.2,322.68,320.76,321.92,2297915.0
2025-06-10 14:30:00,321.96,322.98,321.65,322.11,1995782.0,321.96,322.98,321.65,322.11,1995782.0
2025-06-10 14:40:00,322.1,323.4,321.63,322.8,2338438.0,322.1,323.4,321.63,322.8,2338438.0
2025-06-10 14:50:00,322.8,324.69,322.61,324.25,2602426.0,322.8,324.69,322.61,324.25,2602426.0
2025-06-10 15:00:00,324.29,324.58,323.5,324.45,2379970.0,324.29,324.58,323.5,324.45,2379970.0
2025-06-10 15:10:00,324.42,325.66,324.01,325.63,3001602.0,324.42,325.66,324.01,325.63,3001602.0
2025-06-10 15:20:00,325.64,325.94,324.85,325.64,2364528.0,325.64,325.94,324.85,325.64,2364528.0
2025-06-10 15:30:00,325.63,327.73,324.95,327.26,4065894.0,325.63,327.73,324.95,327.26,4065894.0
2025-06-10 15:40:00,327.25,327.83,324.71,325.36,4238574.0,327.25,327.83,324.71,325.36,4238574.0
2025-06-10 15:50:00,325.39,326.55,324.36,326.15,4515715.0,325.39,326.55,324.36,326.15,4515715.0
2025-06-11 09:30:00,334.4,335.5,332.16,333.7,6763384.0,334.4,335.5,332.16,333.7,6763384.0
2025-06-11 09:40:00,333.7,333.87,328.73,332.29,5879942.0,333.7,333.87,328.73,332.29,5879942.0
2025-06-11 09:50:00,332.26,332.5,328.2,329.82,4271017.0,332.26,332.5,328.2,329.82,4271017.0
2025-06-11 10:00:00,329.8,332.56,329.79,332.27,3046846.0,329.8,332.56,329.79,332.27,3046846.0
2025-06-11 10:10:00,332.25,333.58,331.25,332.15,3143452.0,332.25,333.58,331.25,332.15,3143452.0
2025-06-11 10:20:00,332.11,334.42,330.73,333.12,3088803.0,332.11,334.42,330.73,333.12,3088803.0
2025-06-11 10:30:00,333.1,334.38,332.45,333.65,2142309.0,333.1,334.38,332.45,333.65,2142309.0
2025-06-11 10:40:00,333.63,333.7,331.34,331.63,2147148.0,333.63,333.7,331.34,331.63,2147148.0
2025-06-11 10:50:00,331.61,333.1,331.27,331.71,1759196.0,331.61,333.1,331.27,331.71,1759196.0
2025-06-11 11:00:00,331.79,332.77,329.81,330.1,1944660.0,331.79,332.77,329.81,330.1,1944660.0
2025-06-11 11:10:00,330.04,333.39,329.85,333.1,2109744.0,330.04,333.39,329.85,333.1,2109744.0
2025-06-11 11:20:00,333.1,333.55,331.06,331.39,1802442.0,333.1,333.55,331.06,331.39,1802442.0
2025-06-11 11:30:00,331.36,331.95,330.48,330.54,1501086.0,331.36,331.95,330.48,330.54,1501086.0
2025-06-11 11:40:00,330.51,331.8,330.41,330.99,1352997.0,330.51,331.8,330.41,330.99,1352997.0
2025-06-11 11:50:00,331.01,331.22,329.51,329.85,1752555.0,331.01,331.22,329.51,329.85,1752555.0
2025-06-11 12:00:00,329.85,330.77,328.42,328.45,1981895.0,329.85,330.77,328.42,328.45,1981895.0
2025-06-11 12:10:00,328.45,328.7,326.03,327.93,2825472.0,328.45,328.7,326.03,327.93,2825472.0
2025-06-11 12:20:00,327.88,328.95,326.91,328.95,1955509.0,327.88,328.95,326.91,328.95,1955509.0
2025-06-11 12:30:00,328.86,329.69,328.57,329.38,1378582.0,328.86,329.69,328.57,329.38,1378582.0
2025-06-11 12:40:00,329.37,330.0,328.8,329.0,1185396.0,329.37,330.0,328.8,329.0,1185396.0
2025-06-11 12:50:00,328.98,329.99,328.94,329.71,1011705.0,328.98,329.99,328.94,329.71,1011705.0
2025-06-11 13:00:00,329.7,331.31,329.17,331.03,1537545.0,329.7,331.31,329.17,331.03,1537545.0
2025-06-11 13:10:00,331.08,331.1,329.4,330.15,1215243.0,331.08,331.1,329.4,330.15,1215243.0
2025-06-11 13:20:00,330.17,331.08,329.54,330.93,1317490.0,330.17,331.08,329.54,330.93,1317490.0
2025-06-11 13:30:00,330.92,331.08,329.95,330.2,1137715.0,330.92,331.08,329.95,330.2,1137715.0
2025-06-11 13:40:00,330.17,330.6,327.71,328.01,1603521.0,330.17,330.6,327.71,328.01,1603521.0
2025-06-11 13:50:00,328.0,328.4,325.31,325.69,2014979.0,328.0,328.4,325.31,325.69,2014979.0
2025-06-11 14:00:00,325.68,326.49,322.5,325.47,3973132.0,325.68,326.49,322.5,325.47,3973132.0
2025-06-11 14:10:00,325.44,325.85,322.78,323.95,2389602.0,325.44,325.85,322.78,323.95,2389602.0
2025-06-11 14:20:00,323.92,325.39,323.83,324.72,1627682.0,323.92,325.39,323.83,324.72,1627682.0
2025-06-11 14:30:00,324.72,326.13,323.9,325.8,1852329.0,324.72,326.13,323.9,325.8,1852329.0
2025-06-11 14:40:00,325.79,326.49,325.45,326.03,1344743.0,325.79,326.49,325.45,326.03,1344743.0
2025-06-11 14:50:00,325.99,326.49,324.97,325.46,1294518.0,325.99,326.49,324.97,325.46,1294518.0
2025-06-11 15:00:00,325.55,325.71,324.31,324.9,1348438.0,325.55,325.71,324.31,324.9,1348438.0
2025-06-11 15:10:00,324.83,325.29,323.9,324.25,1212914.0,324.83,325.29,323.9,324.25,1212914.0
2025-06-11 15:20:00,324.29,325.79,323.81,324.94,1755100.0,324.29,325.79,323.81,324.94,1755100.0
2025-06-11 15:30:00,324.79,325.19,323.22,324.41,1732147.0,324.79,325.19,323.22,324.41,1732147.0
2025-06-11 15:40:00,324.42,325.7,323.85,325.16,1893773.0,324.42,325.7,323.85,325.16,1893773.0
2025-06-11 15:50:00,325.2,326.74,325.08,326.49,2981628.0,325.2,326.74,325.08,326.49,2981628.0
2025-06-12 09:30:00,323.13,328.0,322.77,327.84,4351012.0,323.13,328.0,322.77,327.84,4351012.0
2025-06-12 09:40:00,327.78,329.36,324.9,326.06,4082716.0,327.78,329.36,324.9,326.06,4082716.0
2025-06-12 09:50:00,326.02,327.32,324.9,326.3,2450496.0,326.02,327.32,324.9,326.3,2450496.0
2025-06-12 10:00:00,326.32,326.83,324.12,326.13,2472692.0,326.32,326.83,324.12,326.13,2472692.0
2025-06-12 10:10:00,326.14,328.24,325.75,326.0,2585801.0,326.14,328.24,325.75,326.0,2585801.0
2025-06-12 10:20:00,326.06,326.7,324.69,326.5,1903753.0,326.06,326.7,324.69,326.5,1903753.0
2025-06-12 10:30:00,326.53,326.86,325.01,325.5,1492355.0,326.53,326.86,325.01,325.5,1492355.0
2025-06-12 10:40:00,325.53,326.13,323.89,324.3,2029125.0,325.53,326.13,323.89,324.3,2029125.0
2025-06-12 10:50:00,324.32,326.22,324.25,326.1,1565280.0,324.32,326.22,324.25,326.1,1565280.0
2025-06-12 11:00:00,326.09,328.1,325.58,327.4,2088044.0,326.09,328.1,325.58,327.4,2088044.0
2025-06-12 11:10:00,327.45,328.75,326.5,326.85,2174980.0,327.45,328.75,326.5,326.85,2174980.0
2025-06-12 11:20:00,326.85,327.39,325.3,326.4,1761945.0,326.85,327.39,325.3,326.4,1761945.0
2025-06-12 11:30:00,326.4,327.29,325.96,326.75,1120740.0,326.4,327.29,325.96,326.75,1120740.0
2025-06-12 11:40:00,326.77,326.78,325.18,325.28,1017978.0,326.77,326.78,325.18,325.28,1017978.0
2025-06-12 11:50:00,325.31,327.69,325.05,326.75,2093297.0,325.31,327.69,325.05,326.75,2093297.0
2025-06-12 12:00:00,326.75,332.56,326.69,329.25,4781387.0,326.75,332.56,326.69,329.25,4781387.0
2025-06-12 12:10:00,329.3,330.24,328.42,328.72,1932987.0,329.3,330.24,328.42,328.72,1932987.0
2025-06-12 12:20:00,328.75,328.83,326.09,326.37,2140290.0,328.75,328.83,326.09,326.37,2140290.0
2025-06-12 12:30:00,326.37,326.58,324.42,325.48,2396386.0,326.37,326.58,324.42,325.48,2396386.0
2025-06-12 12:40:00,325.46,326.05,323.88,324.3,1754626.0,325.46,326.05,323.88,324.3,1754626.0
2025-06-12 12:50:00,324.27,324.57,323.51,324.14,1663305.0,324.27,324.57,323.51,324.14,1663305.0
2025-06-12 13:00:00,324.19,325.06,323.55,324.98,1359628.0,324.19,325.06,323.55,324.98,1359628.0
2025-06-12 13:10:00,324.95,325.62,324.82,324.93,1261649.0,324.95,325.62,324.82,324.93,1261649.0
2025-06-12 13:20:00,324.97,325.3,324.45,325.09,784812.0,324.97,325.3,324.45,325.09,784812.0
2025-06-12 13:30:00,325.09,325.77,325.06,325.56,704746.0,325.09,325.77,325.06,325.56,704746.0
2025-06-12 13:40:00,325.56,325.6,321.85,322.78,1843985.0,325.56,325.6,321.85,322.78,1843985.0
2025-06-12 13:50:00,322.76,323.28,322.05,322.89,1380314.0,322.76,323.28,322.05,322.89,1380314.0
2025-06-12 14:00:00,322.85,323.06,322.25,322.73,810761.0,322.85,323.06,322.25,322.73,810761.0
2025-06-12 14:10:00,322.7,323.38,321.33,322.0,1427331.0,322.7,323.38,321.33,322.0,1427331.0
2025-06-12 14:20:00,321.98,322.02,319.1,319.66,2434419.0,321.98,322.02,319.1,319.66,2434419.0
2025-06-12 14:30:00,319.7,320.63,319.44,320.37,1511582.0,319.7,320.63,319.44,320.37,1511582.0
2025-06-12 14:40:00,320.38,320.77,318.68,318.96,1981882.0,320.38,320.77,318.68,318.96,1981882.0
2025-06-12 14:50:00,318.92,319.59,318.78,319.41,1337460.0,318.92,319.59,318.78,319.41,1337460.0
2025-06-12 15:00:00,319.41,319.75,317.74,317.91,1809706.0,319.41,319.75,317.74,317.91,1809706.0
2025-06-12 15:10:00,317.94,319.4,316.86,319.24,2690713.0,317.94,319.4,316.86,319.24,2690713.0
2025-06-12 15:20:00,319.25,319.94,318.76,319.46,1859846.0,319.25,319.94,318.76,319.46,1859846.0
2025-06-12 15:30:00,319.49,319.79,318.36,319.01,1560270.0,319.49,319.79,318.36,319.01,1560270.0
2025-06-12 15:40:00,318.99,319.62,318.66,319.38,1602499.0,318.99,319.62,318.66,319.38,1602499.0
2025-06-12 15:50:00,319.32,319.66,318.6,319.18,2113829.0,319.32,319.66,318.6,319.18,2113829.0
2025-06-13 09:30:00,314.0,318.29,313.34,317.39,4359488.0,314.0,318.29,313.34,317.39,4359488.0
2025-06-13 09:40:00,317.4,319.19,316.41,318.48,3039271.0,317.4,319.19,316.41,318.48,3039271.0
2025-06-13 09:50:00,318.44,320.34,315.9,316.18,3470316.0,318.44,320.34,315.9,316.18,3470316.0
2025-06-13 10:00:00,316.17,319.0,315.58,317.94,3073147.0,316.17,319.0,315.58,317.94,3073147.0
2025-06-13 10:10:00,317.9,318.15,315.33,315.46,2287696.0,317.9,318.15,315.33,315.46,2287696.0
2025-06-13 10:20:00,315.49,316.04,314.28,314.45,2617556.0,315.49,316.04,314.28,314.45,2617556.0
2025-06-13 10:30:00,314.48,317.32,314.02,316.77,2210304.0,314.48,317.32,314.02,316.77,2210304.0
2025-06-13 10:40:00,316.79,318.17,315.76,315.92,2008398.0,316.79,318.17,315.76,315.92,2008398.0
2025-06-13 10:50:00,315.89,317.34,315.66,317.0,1291425.0,315.89,317.34,315.66,317.0,1291425.0
2025-06-13 11:00:00,317.01,319.78,316.91,319.13,1909497.0,317.01,319.78,316.91,319.13,1909497.0
2025-06-13 11:10:00,319.08,320.08,318.66,318.94,1874515.0,319.08,320.08,318.66,318.94,1874515.0
2025-06-13 11:20:00,318.91,320.39,318.21,318.85,1721602.0,318.91,320.39,318.21,318.85,1721602.0
2025-06-13 11:30:00,318.9,321.42,318.66,321.23,1902417.0,318.9,321.42,318.66,321.23,1902417.0
2025-06-13 11:40:00,321.23,321.4,320.0,320.21,1303728.0,321.23,321.4,320.0,320.21,1303728.0
2025-06-13 11:50:00,320.22,320.85,319.79,320.62,1275550.0,320.22,320.85,319.79,320.62,1275550.0
2025-06-13 12:00:00,320.59,320.95,319.43,319.65,1069151.0,320.59,320.95,319.43,319.65,1069151.0
2025-06-13 12:10:00,319.65,321.5,319.57,320.75,1376968.0,319.65,321.5,319.57,320.75,1376968.0
2025-06-13 12:20:00,320.77,325.78,320.15,324.56,4357142.0,320.77,325.78,320.15,324.56,4357142.0
2025-06-13 12:30:00,324.55,327.85,323.33,326.7,3514439.0,324.55,327.85,323.33,326.7,3514439.0
2025-06-13 12:40:00,326.7,327.25,325.78,327.01,2192602.0,326.7,327.25,325.78,327.01,2192602.0
2025-06-13 12:50:00,327.03,330.35,326.83,329.69,3474503.0,327.03,330.35,326.83,329.69,3474503.0
2025-06-13 13:00:00,329.67,331.65,329.56,331.34,3922363.0,329.67,331.65,329.56,331.34,3922363.0
2025-06-13 13:10:00,331.38,331.56,329.51,331.04,2499902.0,331.38,331.56,329.51,331.04,2499902.0
2025-06-13 13:20:00,331.07,332.98,330.99,332.16,2938896.0,331.07,332.98,330.99,332.16,2938896.0
2025-06-13 13:30:00,332.16,332.99,330.22,330.56,2289844.0,332.16,332.99,330.22,330.56,2289844.0
2025-06-13 13:40:00,330.56,332.4,330.1,331.02,2063609.0,330.56,332.4,330.1,331.02,2063609.0
2025-06-13 13:50:00,331.06,332.58,330.66,332.36,1796065.0,331.06,332.58,330.66,332.36,1796065.0
2025-06-13 14:00:00,332.36,332.49,329.42,330.06,2160495.0,332.36,332.49,329.42,330.06,2160495.0
2025-06-13 14:10:00,330.06,330.25,327.03,328.45,2890267.0,330.06,330.25,327.03,328.45,2890267.0
2025-06-13 14:20:00,328.44,328.75,326.28,326.87,2114892.0,328.44,328.75,326.28,326.87,2114892.0
2025-06-13 14:30:00,326.86,327.03,323.48,323.92,3044063.0,326.86,327.03,323.48,323.92,3044063.0
2025-06-13 14:40:00,323.95,325.26,323.25,323.98,2332917.0,323.95,325.26,323.25,323.98,2332917.0
2025-06-13 14:50:00,323.94,326.62,323.78,325.82,2218586.0,323.94,326.62,323.78,325.82,2218586.0
2025-06-13 15:00:00,325.8,328.18,325.36,327.96,2176342.0,325.8,328.18,325.36,327.96,2176342.0
2025-06-13 15:10:00,327.99,329.64,327.62,327.88,3066702.0,327.99,329.64,327.62,327.88,3066702.0
2025-06-13 15:20:00,327.8,328.56,326.68,327.05,1874064.0,327.8,328.56,326.68,327.05,1874064.0
2025-06-13 15:30:00,327.04,327.99,325.6,327.23,2220454.0,327.04,327.99,325.6,327.23,2220454.0
2025-06-13 15:40:00,327.24,327.58,324.66,324.84,2221207.0,327.24,327.58,324.66,324.84,2221207.0
2025-06-13 15:50:00,324.89,325.97,324.2,325.35,2904440.0,324.89,325.97,324.2,325.35,2904440.0
2025-06-16 09:30:00,331.29,332.05,326.41,328.82,5127791.0,331.29,332.05,326.41,328.82,5127791.0
2025-06-16 09:40:00,328.82,329.92,327.4,328.87,3097613.0,328.82,329.92,327.4,328.87,3097613.0
2025-06-16 09:50:00,328.89,329.78,327.46,327.47,2540332.0,328.89,329.78,327.46,327.47,2540332.0
2025-06-16 10:00:00,327.45,331.0,326.51,330.09,3384926.0,327.45,331.0,326.51,330.09,3384926.0
2025-06-16 10:10:00,330.04,330.7,328.83,330.18,2138864.0,330.04,330.7,328.83,330.18,2138864.0
2025-06-16 10:20:00,330.18,330.5,329.13,330.05,1469530.0,330.18,330.5,329.13,330.05,1469530.0
2025-06-16 10:30:00,330.0,331.2,329.56,331.03,2080014.0,330.0,331.2,329.56,331.03,2080014.0
2025-06-16 10:40:00,331.05,331.16,328.85,329.39,1704433.0,331.05,331.16,328.85,329.39,1704433.0
2025-06-16 10:50:00,329.39,330.23,328.61,330.21,1511308.0,329.39,330.23,328.61,330.21,1511308.0
2025-06-16 11:00:00,330.22,330.32,328.35,328.89,1419184.0,330.22,330.32,328.35,328.89,1419184.0
2025-06-16 11:10:00,328.87,331.34,328.85,330.92,2118033.0,328.87,331.34,328.85,330.92,2118033.0
2025-06-16 11:20:00,330.91,331.0,329.62,330.28,1207595.0,330.91,331.0,329.62,330.28,1207595.0
2025-06-16 11:30:00,330.25,330.89,328.88,329.09,1152747.0,330.25,330.89,328.88,329.09,1152747.0
2025-06-16 11:40:00,329.08,330.39,328.71,330.35,1027634.0,329.08,330.39,328.71,330.35,1027634.0
2025-06-16 11:50:00,330.35,330.75,329.08,330.67,1136224.0,330.35,330.75,329.08,330.67,1136224.0
2025-06-16 12:00:00,330.61,330.94,329.74,330.42,968117.0,330.61,330.94,329.74,330.42,968117.0
2025-06-16 12:10:00,330.44,331.12,330.25,330.65,929397.0,330.44,331.12,330.25,330.65,929397.0
2025-06-16 12:20:00,330.61,331.74,330.26,331.32,1390043.0,330.61,331.74,330.26,331.32,1390043.0
2025-06-16 12:30:00,331.3,331.38,330.5,330.93,864883.0,331.3,331.38,330.5,330.93,864883.0
2025-06-16 12:40:00,330.96,330.97,329.55,330.0,1251447.0,330.96,330.97,329.55,330.0,1251447.0
2025-06-16 12:50:00,330.07,331.12,329.8,330.5,1088584.0,330.07,331.12,329.8,330.5,1088584.0
2025-06-16 13:00:00,330.49,330.69,329.68,330.39,830260.0,330.49,330.69,329.68,330.39,830260.0
2025-06-16 13:10:00,330.36,330.57,328.75,329.67,1301816.0,330.36,330.57,328.75,329.67,1301816.0
2025-06-16 13:20:00,329.67,330.13,329.01,329.24,929164.0,329.67,330.13,329.01,329.24,929164.0
2025-06-16 13:30:00,329.17,329.85,328.9,329.44,828915.0,329.17,329.85,328.9,329.44,828915.0
2025-06-16 13:40:00,329.48,330.3,329.15,330.13,851589.0,329.48,330.3,329.15,330.13,851589.0
2025-06-16 13:50:00,330.12,330.26,327.68,327.88,1221414.0,330.12,330.26,327.68,327.88,1221414.0
2025-06-16 14:00:00,327.84,328.35,327.21,327.94,1521025.0,327.84,328.35,327.21,327.94,1521025.0
2025-06-16 14:10:00,327.97,329.16,327.78,329.01,1014325.0,327.97,329.16,327.78,329.01,1014325.0
2025-06-16 14:20:00,329.0,330.58,328.51,330.4,1396834.0,329.0,330.58,328.51,330.4,1396834.0
2025-06-16 14:30:00,330.4,330.68,329.57,330.04,982148.0,330.4,330.68,329.57,330.04,982148.0
2025-06-16 14:40:00,330.07,330.15,328.86,329.02,787271.0,330.07,330.15,328.86,329.02,787271.0
2025-06-16 14:50:00,329.01,329.25,328.33,328.8,1165656.0,329.01,329.25,328.33,328.8,1165656.0
2025-06-16 15:00:00,328.8,329.11,327.96,328.34,1058513.0,328.8,329.11,327.96,328.34,1058513.0
2025-06-16 15:10:00,328.31,329.54,327.71,329.38,1312631.0,328.31,329.54,327.71,329.38,1312631.0
2025-06-16 15:20:00,329.38,330.0,328.62,329.56,1087262.0,329.38,330.0,328.62,329.56,1087262.0
2025-06-16 15:30:00,329.55,329.95,328.85,328.96,1002630.0,329.55,329.95,328.85,328.96,1002630.0
2025-06-16 15:40:00,328.9,329.75,328.52,329.63,1153507.0,328.9,329.75,328.52,329.63,1153507.0
2025-06-16 15:50:00,329.61,329.99,328.62,329.12,2022076.0,329.61,329.99,328.62,329.12,2022076.0
2025-06-17 09:30:00,326.08,327.26,324.17,325.22,3237656.0,326.08,327.26,324.17,325.22,3237656.0
2025-06-17 09:40:00,325.22,325.65,320.12,322.55,3832975.0,325.22,325.65,320.12,322.55,3832975.0
2025-06-17 09:50:00,322.55,323.99,322.29,323.17,2341117.0,322.55,323.99,322.29,323.17,2341117.0
2025-06-17 10:00:00,323.2,323.66,322.13,323.14,1730261.0,323.2,323.66,322.13,323.14,1730261.0
2025-06-17 10:10:00,323.19,324.71,323.04,323.42,2017683.0,323.19,324.71,323.04,323.42,2017683.0
2025-06-17 10:20:00,323.44,323.68,322.48,322.95,1254731.0,323.44,323.68,322.48,322.95,1254731.0
2025-06-17 10:30:00,322.9,324.25,322.89,323.76,1180642.0,322.9,324.25,322.89,323.76,1180642.0
2025-06-17 10:40:00,323.8,324.49,323.4,323.93,990533.0,323.8,324.49,323.4,323.93,990533.0
2025-06-17 10:50:00,323.99,324.2,321.84,322.09,1529158.0,323.99,324.2,321.84,322.09,1529158.0
2025-06-17 11:00:00,322.07,322.84,321.56,322.55,1382487.0,322.07,322.84,321.56,322.55,1382487.0
2025-06-17 11:10:00,322.54,323.1,321.05,321.09,1297559.0,322.54,323.1,321.05,321.09,1297559.0
2025-06-17 11:20:00,321.1,321.17,319.45,320.13,2184007.0,321.1,321.17,319.45,320.13,2184007.0
2025-06-17 11:30:00,320.12,320.3,317.5,317.78,2776307.0,320.12,320.3,317.5,317.78,2776307.0
2025-06-17 11:40:00,317.77,319.22,317.63,319.16,1908118.0,317.77,319.22,317.63,319.16,1908118.0
2025-06-17 11:50:00,319.15,319.57,317.95,318.66,1396061.0,319.15,319.57,317.95,318.66,1396061.0
2025-06-17 12:00:00,318.68,320.93,318.55,320.4,1545593.0,318.68,320.93,318.55,320.4,1545593.0
2025-06-17 12:10:00,320.43,321.55,320.33,321.42,1391631.0,320.43,321.55,320.33,321.42,1391631.0
2025-06-17 12:20:00,321.45,321.73,320.64,320.94,1099251.0,321.45,321.73,320.64,320.94,1099251.0
2025-06-17 12:30:00,320.99,321.28,320.7,320.77,629833.0,320.99,321.28,320.7,320.77,629833.0
2025-06-17 12:40:00,320.74,320.84,319.09,319.32,1176627.0,320.74,320.84,319.09,319.32,1176627.0
2025-06-17 12:50:00,319.33,319.63,318.12,318.39,1224260.0,319.33,319.63,318.12,318.39,1224260.0
2025-06-17 13:00:00,318.37,319.05,317.34,318.81,1869089.0,318.37,319.05,317.34,318.81,1869089.0
2025-06-17 13:10:00,318.81,319.4,318.61,318.85,916918.0,318.81,319.4,318.61,318.85,916918.0
2025-06-17 13:20:00,318.89,319.04,318.01,318.59,888713.0,318.89,319.04,318.01,318.59,888713.0
2025-06-17 13:30:00,318.52,320.69,317.9,319.47,1487244.0,318.52,320.69,317.9,319.47,1487244.0
2025-06-17 13:40:00,319.47,319.9,317.25,317.63,1339699.0,319.47,319.9,317.25,317.63,1339699.0
2025-06-17 13:50:00,317.6,318.31,316.6,317.14,1480822.0,317.6,318.31,316.6,317.14,1480822.0
2025-06-17 14:00:00,317.16,317.26,315.38,315.93,1822218.0,317.16,317.26,315.38,315.93,1822218.0
2025-06-17 14:10:00,315.97,316.25,314.74,315.34,1836963.0,315.97,316.25,314.74,315.34,1836963.0
2025-06-17 14:20:00,315.34,316.1,315.2,315.55,1324959.0,315.34,316.1,315.2,315.55,1324959.0
2025-06-17 14:30:00,315.56,316.85,315.42,316.45,1303718.0,315.56,316.85,315.42,316.45,1303718.0
2025-06-17 14:40:00,316.4,316.6,315.5,315.77,961628.0,316.4,316.6,315.5,315.77,961628.0
2025-06-17 14:50:00,315.73,317.48,315.62,317.38,1098536.0,315.73,317.48,315.62,317.38,1098536.0
2025-06-17 15:00:00,317.38,317.63,316.34,316.89,1182750.0,317.38,317.63,316.34,316.89,1182750.0
2025-06-17 15:10:00,316.86,317.39,316.3,316.5,926172.0,316.86,317.39,316.3,316.5,926172.0
2025-06-17 15:20:00,316.46,317.41,316.4,317.31,975736.0,316.46,317.41,316.4,317.31,975736.0
2025-06-17 15:30:00,317.34,318.18,317.04,317.82,1226583.0,317.34,318.18,317.04,317.82,1226583.0
2025-06-17 15:40:00,317.81,318.49,317.14,318.44,1420031.0,317.81,318.49,317.14,318.44,1420031.0
2025-06-17 15:50:00,318.4,318.73,316.19,316.28,2370286.0,318.4,318.73,316.19,316.28,2370286.0
2025-06-18 09:30:00,317.31,320.73,315.45,320.48,3698900.0,317.31,320.73,315.45,320.48,3698900.0
2025-06-18 09:40:00,320.46,323.6,320.35,322.83,4098406.0,320.46,323.6,320.35,322.83,4098406.0
2025-06-18 09:50:00,322.86,323.97,321.42,323.85,3087202.0,322.86,323.97,321.42,323.85,3087202.0
2025-06-18 10:00:00,323.87,325.03,322.39,323.46,3238722.0,323.87,325.03,322.39,323.46,3238722.0
2025-06-18 10:10:00,323.54,324.31,322.41,322.84,1958054.0,323.54,324.31,322.41,322.84,1958054.0
2025-06-18 10:20:00,322.75,323.93,322.61,323.37,1576876.0,322.75,323.93,322.61,323.37,1576876.0
2025-06-18 10:30:00,323.42,323.58,322.25,323.11,1449833.0,323.42,323.58,322.25,323.11,1449833.0
2025-06-18 10:40:00,323.17,324.06,322.65,323.41,1594837.0,323.17,324.06,322.65,323.41,1594837.0
2025-06-18 10:50:00,323.4,324.07,323.0,324.01,1133916.0,323.4,324.07,323.0,324.01,1133916.0
2025-06-18 11:00:00,323.97,325.61,323.37,325.14,1990546.0,323.97,325.61,323.37,325.14,1990546.0
2025-06-18 11:10:00,325.17,325.74,324.38,324.85,1719039.0,325.17,325.74,324.38,324.85,1719039.0
2025-06-18 11:20:00,324.88,325.37,324.38,324.9,1094342.0,324.88,325.37,324.38,324.9,1094342.0
2025-06-18 11:30:00,324.93,326.84,324.66,326.61,1886894.0,324.93,326.84,324.66,326.61,1886894.0
2025-06-18 11:40:00,326.65,327.64,326.47,327.32,1920128.0,326.65,327.64,326.47,327.32,1920128.0
2025-06-18 11:50:00,327.32,329.32,326.62,326.99,2919596.0,327.32,329.32,326.62,326.99,2919596.0
2025-06-18 12:00:00,326.93,326.96,325.42,325.61,2023955.0,326.93,326.96,325.42,325.61,2023955.0
2025-06-18 12:10:00,325.56,326.1,324.8,325.5,1440142.0,325.56,326.1,324.8,325.5,1440142.0
2025-06-18 12:20:00,325.48,326.15,324.44,324.8,1307968.0,325.48,326.15,324.44,324.8,1307968.0
2025-06-18 12:30:00,324.75,325.15,324.06,324.51,1168273.0,324.75,325.15,324.06,324.51,1168273.0
2025-06-18 12:40:00,324.51,324.6,323.03,323.34,1532604.0,324.51,324.6,323.03,323.34,1532604.0
2025-06-18 12:50:00,323.31,323.76,322.31,322.55,1300133.0,323.31,323.76,322.31,322.55,1300133.0
2025-06-18 13:00:00,322.52,322.99,321.47,322.97,1626211.0,322.52,322.99,321.47,322.97,1626211.0
2025-06-18 13:10:00,322.95,324.2,322.89,323.53,1471488.0,322.95,324.2,322.89,323.53,1471488.0
2025-06-18 13:20:00,323.54,323.74,321.8,321.99,1195729.0,323.54,323.74,321.8,321.99,1195729.0
2025-06-18 13:30:00,322.04,322.47,320.35,322.08,1992402.0,322.04,322.47,320.35,322.08,1992402.0
2025-06-18 13:40:00,322.09,323.13,321.91,322.87,1196495.0,322.09,323.13,321.91,322.87,1196495.0
2025-06-18 13:50:00,322.87,323.73,322.75,323.22,1096966.0,322.87,323.73,322.75,323.22,1096966.0
2025-06-18 14:00:00,323.32,324.99,322.59,323.69,2180007.0,323.32,324.99,322.59,323.69,2180007.0
2025-06-18 14:10:00,323.72,325.0,323.42,324.1,1375439.0,323.72,325.0,323.42,324.1,1375439.0
2025-06-18 14:20:00,324.09,324.47,322.93,323.94,1177691.0,324.09,324.47,322.93,323.94,1177691.0
2025-06-18 14:30:00,323.89,325.2,322.99,323.53,1637042.0,323.89,325.2,322.99,323.53,1637042.0
2025-06-18 14:40:00,323.5,324.7,323.25,324.2,1132603.0,323.5,324.7,323.25,324.2,1132603.0
2025-06-18 14:50:00,324.19,324.25,320.57,321.15,1784176.0,324.19,324.25,320.57,321.15,1784176.0
2025-06-18 15:00:00,321.16,322.3,320.09,321.34,1846922.0,321.16,322.3,320.09,321.34,1846922.0
2025-06-18 15:10:00,321.28,323.45,321.25,323.19,1550240.0,321.28,323.45,321.25,323.19,1550240.0
2025-06-18 15:20:00,323.2,323.96,322.21,322.22,1328327.0,323.2,323.96,322.21,322.22,1328327.0
2025-06-18 15:30:00,322.21,323.86,321.91,323.49,1397023.0,322.21,323.86,321.91,323.49,1397023.0
2025-06-18 15:40:00,323.47,324.34,323.4,323.73,1231545.0,323.47,324.34,323.4,323.73,1231545.0
2025-06-18 15:50:00,323.76,323.76,321.75,322.1,2168427.0,323.76,323.76,321.75,322.1,2168427.0
2025-06-20 09:30:00,327.95,332.36,327.0,328.67,7848946.0,327.95,332.36,327.0,328.67,7848946.0
2025-06-20 09:40:00,328.65,329.16,323.62,324.37,3617093.0,328.65,329.16,323.62,324.37,3617093.0
2025-06-20 09:50:00,324.39,325.91,323.25,324.47,2833101.0,324.39,325.91,323.25,324.47,2833101.0
2025-06-20 10:00:00,324.43,324.97,321.77,321.81,2757724.0,324.43,324.97,321.77,321.81,2757724.0
2025-06-20 10:10:00,321.82,322.78,320.41,322.24,3030602.0,321.82,322.78,320.41,322.24,3030602.0
2025-06-20 10:20:00,322.22,322.34,318.42,320.19,3123773.0,322.22,322.34,318.42,320.19,3123773.0
2025-06-20 10:30:00,320.14,321.0,319.32,320.24,2031283.0,320.14,321.0,319.32,320.24,2031283.0
2025-06-20 10:40:00,320.21,320.44,317.78,319.25,2615317.0,320.21,320.44,317.78,319.25,2615317.0
2025-06-20 10:50:00,319.22,320.09,318.33,319.44,1710252.0,319.22,320.09,318.33,319.44,1710252.0
2025-06-20 11:00:00,319.43,319.43,317.85,318.89,1589896.0,319.43,319.43,317.85,318.89,1589896.0
2025-06-20 11:10:00,318.91,320.68,318.85,320.19,1914213.0,318.91,320.68,318.85,320.19,1914213.0
2025-06-20 11:20:00,320.2,320.27,318.86,319.74,1500998.0,320.2,320.27,318.86,319.74,1500998.0
2025-06-20 11:30:00,319.71,322.0,319.59,321.83,1582762.0,319.71,322.0,319.59,321.83,1582762.0
2025-06-20 11:40:00,321.82,322.5,321.38,321.59,1609987.0,321.82,322.5,321.38,321.59,1609987.0
2025-06-20 11:50:00,321.57,321.95,320.31,320.94,1288744.0,321.57,321.95,320.31,320.94,1288744.0
2025-06-20 12:00:00,320.98,322.3,320.86,321.75,1202300.0,320.98,322.3,320.86,321.75,1202300.0
2025-06-20 12:10:00,321.73,322.74,321.55,322.48,1027960.0,321.73,322.74,321.55,322.48,1027960.0
2025-06-20 12:20:00,322.45,323.85,322.21,323.35,1764776.0,322.45,323.85,322.21,323.35,1764776.0
2025-06-20 12:30:00,323.34,324.56,323.29,324.28,1417363.0,323.34,324.56,323.29,324.28,1417363.0
2025-06-20 12:40:00,324.3,325.07,323.86,324.66,1510015.0,324.3,325.07,323.86,324.66,1510015.0
2025-06-20 12:50:00,324.69,325.92,324.3,324.95,1649155.0,324.69,325.92,324.3,324.95,1649155.0
2025-06-20 13:00:00,324.93,324.98,322.35,322.85,1714797.0,324.93,324.98,322.35,322.85,1714797.0
2025-06-20 13:10:00,322.91,324.5,322.6,322.73,1503512.0,322.91,324.5,322.6,322.73,1503512.0
2025-06-20 13:20:00,322.74,323.35,321.44,321.48,1280270.0,322.74,323.35,321.44,321.48,1280270.0
2025-06-20 13:30:00,321.5,321.5,319.7,320.28,1811766.0,321.5,321.5,319.7,320.28,1811766.0
2025-06-20 13:40:00,320.29,321.35,320.28,321.03,1230663.0,320.29,321.35,320.28,321.03,1230663.0
2025-06-20 13:50:00,321.07,322.53,320.82,322.41,1150210.0,321.07,322.53,320.82,322.41,1150210.0
2025-06-20 14:00:00,322.42,323.61,322.2,323.57,1128831.0,322.42,323.61,322.2,323.57,1128831.0
2025-06-20 14:10:00,323.57,324.21,322.42,324.18,1448364.0,323.57,324.21,322.42,324.18,1448364.0
2025-06-20 14:20:00,324.2,324.26,323.08,323.36,1067856.0,324.2,324.26,323.08,323.36,1067856.0
2025-06-20 14:30:00,323.36,324.63,323.33,323.76,1391025.0,323.36,324.63,323.33,323.76,1391025.0
2025-06-20 14:40:00,323.78,324.65,323.68,323.86,887007.0,323.78,324.65,323.68,323.86,887007.0
2025-06-20 14:50:00,323.86,324.1,321.85,322.2,1410172.0,323.86,324.1,321.85,322.2,1410172.0
2025-06-20 15:00:00,322.23,322.85,321.67,321.84,1361731.0,322.23,322.85,321.67,321.84,1361731.0
2025-06-20 15:10:00,321.84,322.62,321.37,321.75,1172650.0,321.84,322.62,321.37,321.75,1172650.0
2025-06-20 15:20:00,321.74,322.0,320.72,321.29,1345752.0,321.74,322.0,320.72,321.29,1345752.0
2025-06-20 15:30:00,321.28,322.43,321.28,321.66,1253387.0,321.28,322.43,321.28,321.66,1253387.0
2025-06-20 15:40:00,321.7,322.06,320.58,320.69,1212052.0,321.7,322.06,320.58,320.69,1212052.0
2025-06-20 15:50:00,320.76,322.8,319.63,322.17,3325250.0,320.76,322.8,319.63,322.17,3325250.0